1623024000000|2021-06-07 00:00:00|6959.3|6956.5|6960.3|6957.5|6961.1|6958.3|6959.3|6956.5|19
1623024010000|2021-06-07 00:00:10|6960.6|6957.8|6967.8|6965|6968.6|6965.8|6960.6|6957.8|404
1623024020000|2021-06-07 00:00:20|6967.3|6964.5|6968.1|6965.3|6969.1|6966.3|6966.8|6964|72
1623024030000|2021-06-07 00:00:30|6967.6|6964.8|6968.3|6965.5|6968.3|6965.5|6967.3|6964.5|36
1623024040000|2021-06-07 00:00:40|6968.1|6965.3|6967.3|6964.5|6968.3|6965.5|6967.3|6964.5|14
1623024050000|2021-06-07 00:00:50|6966.8|6964|6969.1|6966.3|6969.1|6966.3|6966.8|6964|21
1623024060000|2021-06-07 00:01:00|6969.3|6966.5|6969.6|6966.8|6969.6|6966.8|6968.6|6965.8|61
1623024070000|2021-06-07 00:01:10|6969.3|6966.5|6970.3|6967.5|6970.3|6967.5|6969.1|6966.3|57
1623024080000|2021-06-07 00:01:20|6970.1|6967.3|6969.3|6966.5|6970.1|6967.3|6969.3|6966.5|14
1623024090000|2021-06-07 00:01:30|6969.6|6966.8|6970.1|6967.3|6970.1|6967.3|6969.6|6966.8|11
1623024100000|2021-06-07 00:01:40|6969.6|6966.8|6969.1|6966.3|6969.6|6966.8|6968.6|6965.8|26
1623024110000|2021-06-07 00:01:50|6969.3|6966.5|6968.3|6965.5|6969.3|6966.5|6967.8|6965|15
1623024120000|2021-06-07 00:02:00|6968.1|6965.3|6969.3|6966.5|6969.8|6967|6967.3|6964.5|34
1623024130000|2021-06-07 00:02:10|6969.6|6966.8|6969.3|6966.5|6970.1|6967.3|6969.3|6966.5|12
1623024140000|2021-06-07 00:02:20|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|6969.3|6966.5|4
1623024150000|2021-06-07 00:02:30|6969.3|6966.5|6969.3|6966.5|6969.3|6966.5|6968.6|6965.8|12
1623024160000|2021-06-07 00:02:40|6969.1|6966.3|6969.3|6966.5|6969.6|6966.8|6969.1|6966.3|2
1623024170000|2021-06-07 00:02:50|6969.1|6966.3|6968.6|6965.8|6969.3|6966.5|6968.3|6965.5|4
1623024180000|2021-06-07 00:03:00|6968.9|6966.1|6969.3|6966.5|6969.3|6966.5|6968.1|6965.3|15
1623024190000|2021-06-07 00:03:10|||||||||4
1623024200000|2021-06-07 00:03:20|6969.1|6966.3|6969.3|6966.5|6969.3|6966.5|6968.9|6966.1|8
1623024210000|2021-06-07 00:03:30|6969.9|6967.1|6969.3|6966.5|6970.3|6967.5|6969.3|6966.5|15
1623024220000|2021-06-07 00:03:40|6969.1|6966.3|6969.1|6966.3|6969.1|6966.3|6969.1|6966.3|6
1623024230000|2021-06-07 00:03:50|6968.8|6966|6969.1|6966.3|6969.1|6966.3|6968.8|6966|7
1623024240000|2021-06-07 00:04:00|6968.6|6965.8|6966.3|6963.5|6968.6|6965.8|6966.1|6963.3|33
1623024250000|2021-06-07 00:04:10|||||||||1
1623024260000|2021-06-07 00:04:20|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|11
1623024270000|2021-06-07 00:04:30|6965.8|6963|6965.3|6962.5|6966.3|6963.5|6965.3|6962.5|11
1623024280000|2021-06-07 00:04:40|6964.9|6962.1|6964.1|6961.3|6964.9|6962.1|6963.6|6960.8|22
1623024290000|2021-06-07 00:04:50|6963.8|6961|6963.6|6960.8|6964.6|6961.8|6963.6|6960.8|4
1623024300000|2021-06-07 00:05:00|6963.8|6961|6963.3|6960.5|6963.8|6961|6963.3|6960.5|23
1623024310000|2021-06-07 00:05:10|6963.1|6960.3|6963.3|6960.5|6963.3|6960.5|6962.6|6959.8|7
1623024320000|2021-06-07 00:05:20|6963.1|6960.3|6963.3|6960.5|6963.3|6960.5|6962.8|6960|5
1623024330000|2021-06-07 00:05:30|6963.1|6960.3|6963.3|6960.5|6963.3|6960.5|6963.1|6960.3|4
1623024340000|2021-06-07 00:05:40|6963.6|6960.8|6964.3|6961.5|6965.1|6962.3|6963.6|6960.8|20
1623024350000|2021-06-07 00:05:50|6964.1|6961.3|6964.3|6961.5|6964.3|6961.5|6963.3|6960.5|10
1623024360000|2021-06-07 00:06:00|6963.8|6961|6964.8|6962|6965.1|6962.3|6963.6|6960.8|25
1623024370000|2021-06-07 00:06:10|6965.1|6962.3|6966.3|6963.5|6966.3|6963.5|6965.1|6962.3|10
1623024380000|2021-06-07 00:06:20|6965.8|6963|6966.3|6963.5|6966.3|6963.5|6965.8|6963|7
1623024390000|2021-06-07 00:06:30|6966.6|6963.8|6966.3|6963.5|6966.8|6964|6966.3|6963.5|4
1623024400000|2021-06-07 00:06:40|6966.6|6963.8|6967.3|6964.5|6967.3|6964.5|6966.6|6963.8|10
1623024410000|2021-06-07 00:06:50|6967.8|6965|6967.3|6964.5|6967.8|6965|6967.3|6964.5|10
1623024420000|2021-06-07 00:07:00|6967.1|6964.3|6967.3|6964.5|6967.6|6964.8|6967.1|6964.3|3
1623024430000|2021-06-07 00:07:10|6967.6|6964.8|6968.1|6965.3|6968.1|6965.3|6967.3|6964.5|19
1623024440000|2021-06-07 00:07:20|6968.3|6965.5|6968.1|6965.3|6968.3|6965.5|6968.1|6965.3|1
1623024450000|2021-06-07 00:07:30|6967.8|6965|6968.1|6965.3|6968.1|6965.3|6967.3|6964.5|12
1623024460000|2021-06-07 00:07:40|6967.8|6965|6968.1|6965.3|6968.1|6965.3|6967.6|6964.8|11
1623024470000|2021-06-07 00:07:50|6967.3|6964.5|6967.8|6965|6967.8|6965|6967.3|6964.5|4
1623024480000|2021-06-07 00:08:00|6968.1|6965.3|6967.6|6964.8|6968.1|6965.3|6967.6|6964.8|8
1623024490000|2021-06-07 00:08:10|6967.3|6964.5|6967.3|6964.5|6967.3|6964.5|6967.3|6964.5|22
1623024500000|2021-06-07 00:08:20|6967.1|6964.3|6966.3|6963.5|6967.1|6964.3|6966.3|6963.5|6
1623024510000|2021-06-07 00:08:30|6966.1|6963.3|6965.3|6962.5|6966.1|6963.3|6965.3|6962.5|13
1623024520000|2021-06-07 00:08:40|||||||||1
1623024530000|2021-06-07 00:08:50|6965.6|6962.8|6966.3|6963.5|6966.3|6963.5|6965.3|6962.5|22
1623024540000|2021-06-07 00:09:00|6965.9|6963.1|6965.3|6962.5|6965.9|6963.1|6965.3|6962.5|5
1623024550000|2021-06-07 00:09:10|6965.6|6962.8|6966.3|6963.5|6966.3|6963.5|6965.6|6962.8|38
1623024560000|2021-06-07 00:09:20|6966.6|6963.8|6966.3|6963.5|6967.3|6964.5|6965.8|6963|10
1623024570000|2021-06-07 00:09:30|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|6965.3|6962.5|13
1623024580000|2021-06-07 00:09:40|6965.8|6963|6965.3|6962.5|6965.8|6963|6965.3|6962.5|3
1623024590000|2021-06-07 00:09:50|6965.6|6962.8|6965.3|6962.5|6966.1|6963.3|6965.3|6962.5|9
1623024600000|2021-06-07 00:10:00|6964.8|6962|6964.3|6961.5|6964.8|6962|6964.3|6961.5|9
1623024610000|2021-06-07 00:10:10|||||||||1
1623024620000|2021-06-07 00:10:20|6964.1|6961.3|6963.6|6960.8|6964.3|6961.5|6963.6|6960.8|7
1623024630000|2021-06-07 00:10:30|||||||||3
1623024640000|2021-06-07 00:10:40|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|19
1623024650000|2021-06-07 00:10:50|6964.1|6961.3|6965.1|6962.3|6965.1|6962.3|6964.1|6961.3|10
1623024660000|2021-06-07 00:11:00|6964.8|6962|6965.1|6962.3|6965.1|6962.3|6964.1|6961.3|9
1623024670000|2021-06-07 00:11:10|6964.8|6962|6964.6|6961.8|6964.8|6962|6964.3|6961.5|3
1623024680000|2021-06-07 00:11:20|6964.3|6961.5|6964.3|6961.5|6964.6|6961.8|6964.3|6961.5|3
1623024690000|2021-06-07 00:11:30|||||||||2
1623024700000|2021-06-07 00:11:40|6963.9|6961.1|6964.3|6961.5|6964.6|6961.8|6963.3|6960.5|36
1623024710000|2021-06-07 00:11:50|6964.6|6961.8|6964.3|6961.5|6964.6|6961.8|6964.3|6961.5|2
1623024720000|2021-06-07 00:12:00|6964.6|6961.8|6964.3|6961.5|6964.8|6962|6964.3|6961.5|7
1623024730000|2021-06-07 00:12:10|||||||||2
1623024740000|2021-06-07 00:12:20|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|1
1623024750000|2021-06-07 00:12:30|6964.8|6962|6964.6|6961.8|6964.8|6962|6964.6|6961.8|12
1623024760000|2021-06-07 00:12:40|6965.1|6962.3|6964.8|6962|6965.6|6962.8|6964.8|6962|23
1623024770000|2021-06-07 00:12:50|6965.1|6962.3|6964.6|6961.8|6965.1|6962.3|6964.6|6961.8|0
1623024780000|2021-06-07 00:13:00|||||||||5
1623024790000|2021-06-07 00:13:10|6965.2|6962.4|6964.6|6961.8|6965.6|6962.8|6964.6|6961.8|13
1623024800000|2021-06-07 00:13:20|6965.2|6962.4|6965.3|6962.5|6965.6|6962.8|6965.2|6962.4|3
1623024810000|2021-06-07 00:13:30|6965.1|6962.3|6965.3|6962.5|6965.6|6962.8|6964.8|6962|0
1623024820000|2021-06-07 00:13:40|6965.1|6962.3|6964.6|6961.8|6965.1|6962.3|6964.6|6961.8|0
1623024830000|2021-06-07 00:13:50|6965|6962.2|6965.3|6962.5|6965.6|6962.8|6965|6962.2|8
1623024840000|2021-06-07 00:14:00|6965.6|6962.8|6965.3|6962.5|6965.6|6962.8|6965|6962.2|1
1623024850000|2021-06-07 00:14:10|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|3
1623024860000|2021-06-07 00:14:20|6965.4|6962.6|6965.3|6962.5|6965.4|6962.6|6965.1|6962.3|1
1623024870000|2021-06-07 00:14:30|6964.8|6962|6964.3|6961.5|6964.8|6962|6964.3|6961.5|2
1623024880000|2021-06-07 00:14:40|6964.1|6961.3|6964.6|6961.8|6964.6|6961.8|6963.8|6961|0
1623024890000|2021-06-07 00:14:50|6964.3|6961.5|6964.3|6961.5|6964.6|6961.8|6964.1|6961.3|0
1623024900000|2021-06-07 00:15:00|6963.9|6961.1|6963.3|6960.5|6964.1|6961.3|6963.3|6960.5|8
1623024910000|2021-06-07 00:15:10|6963.6|6960.8|6964.3|6961.5|6964.3|6961.5|6963.3|6960.5|4
1623024930000|2021-06-07 00:15:30|6963.6|6960.8|6964.3|6961.5|6964.6|6961.8|6963.6|6960.8|12
1623024940000|2021-06-07 00:15:40|6964.6|6961.8|6964.3|6961.5|6964.6|6961.8|6963.6|6960.8|7
1623024950000|2021-06-07 00:15:50|6964.1|6961.3|6964.6|6961.8|6964.6|6961.8|6964.1|6961.3|3
1623024960000|2021-06-07 00:16:00|6964.8|6962|6965.3|6962.5|6966.3|6963.5|6964.8|6962|25
1623024970000|2021-06-07 00:16:10|6965|6962.2|6964.3|6961.5|6965.3|6962.5|6964.3|6961.5|8
1623025000000|2021-06-07 00:16:40|6964.1|6961.3|6964.3|6961.5|6964.3|6961.5|6964.1|6961.3|7
1623025010000|2021-06-07 00:16:50|6964.1|6961.3|6964.3|6961.5|6964.3|6961.5|6963.6|6960.8|4
1623025020000|2021-06-07 00:17:00|6964.1|6961.3|6963.6|6960.8|6964.3|6961.5|6963.6|6960.8|1
1623025030000|2021-06-07 00:17:10|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|0
1623025040000|2021-06-07 00:17:20|6963.6|6960.8|6963.3|6960.5|6963.6|6960.8|6963.3|6960.5|1
1623025060000|2021-06-07 00:17:40|||||||||2
1623025080000|2021-06-07 00:18:00|||||||||2
1623025090000|2021-06-07 00:18:10|6963.8|6961|6963.3|6960.5|6964.3|6961.5|6963.3|6960.5|4
1623025100000|2021-06-07 00:18:20|6963.6|6960.8|6963.3|6960.5|6964.1|6961.3|6963.3|6960.5|1
1623025110000|2021-06-07 00:18:30|6963|6960.2|6962.6|6959.8|6963.3|6960.5|6962.6|6959.8|14
1623025120000|2021-06-07 00:18:40|6962.3|6959.5|6962.6|6959.8|6962.6|6959.8|6962.3|6959.5|1
1623025130000|2021-06-07 00:18:50|6961.9|6959.1|6961.6|6958.8|6962.6|6959.8|6961.6|6958.8|32
1623025140000|2021-06-07 00:19:00|||||||||2
1623025150000|2021-06-07 00:19:10|||||||||5
1623025160000|2021-06-07 00:19:20|||||||||2
1623025170000|2021-06-07 00:19:30|6962.3|6959.5|6961.6|6958.8|6962.6|6959.8|6961.6|6958.8|18
1623025180000|2021-06-07 00:19:40|6962|6959.2|6962.6|6959.8|6962.6|6959.8|6962|6959.2|10
1623025190000|2021-06-07 00:19:50|||||||||8
1623025200000|2021-06-07 00:20:00|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|3
1623025220000|2021-06-07 00:20:20|6961.8|6959|6961.8|6959|6961.8|6959|6961.6|6958.8|14
1623025230000|2021-06-07 00:20:30|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|3
1623025240000|2021-06-07 00:20:40|||||||||1
1623025250000|2021-06-07 00:20:50|6962|6959.2|6961.6|6958.8|6962|6959.2|6961.6|6958.8|5
1623025260000|2021-06-07 00:21:00|6960.3|6957.5|6959.8|6957|6960.3|6957.5|6959|6956.2|40
1623025270000|2021-06-07 00:21:10|6960|6957.2|6960.3|6957.5|6960.6|6957.8|6959.6|6956.8|8
1623025280000|2021-06-07 00:21:20|6960.6|6957.8|6961.3|6958.5|6961.3|6958.5|6960.3|6957.5|10
1623025290000|2021-06-07 00:21:30|6961|6958.2|6961|6958.2|6961.3|6958.5|6961|6958.2|0
1623025300000|2021-06-07 00:21:40|||||||||1
1623025310000|2021-06-07 00:21:50|6960.8|6958|6960.3|6957.5|6960.8|6958|6960|6957.2|2
1623025320000|2021-06-07 00:22:00|6959.3|6956.5|6960.6|6957.8|6960.6|6957.8|6959.3|6956.5|18
1623025330000|2021-06-07 00:22:10|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|6959.6|6956.8|3
1623025340000|2021-06-07 00:22:20|6960.6|6957.8|6960.8|6958|6960.8|6958|6960.3|6957.5|4
1623025350000|2021-06-07 00:22:30|6960.6|6957.8|6960.3|6957.5|6960.6|6957.8|6960.3|6957.5|0
1623025360000|2021-06-07 00:22:40|||||||||2
1623025370000|2021-06-07 00:22:50|6960|6957.2|6960.3|6957.5|6960.3|6957.5|6960|6957.2|2
1623025380000|2021-06-07 00:23:00|||||||||2
1623025400000|2021-06-07 00:23:20|6960.6|6957.8|6960.6|6957.8|6960.6|6957.8|6960.3|6957.5|3
1623025410000|2021-06-07 00:23:30|6960.8|6958|6960.8|6958|6960.8|6958|6960.6|6957.8|11
1623025420000|2021-06-07 00:23:40|6960.6|6957.8|6960.6|6957.8|6961|6958.2|6960.6|6957.8|9
1623025440000|2021-06-07 00:24:00|||||||||2
1623025450000|2021-06-07 00:24:10|6960.8|6958|6961.3|6958.5|6961.3|6958.5|6960.8|6958|19
1623025460000|2021-06-07 00:24:20|6960.9|6958.1|6961.3|6958.5|6961.3|6958.5|6960.9|6958.1|14
1623025470000|2021-06-07 00:24:30|6960.9|6958.1|6959|6956.2|6960.9|6958.1|6959|6956.2|16
1623025480000|2021-06-07 00:24:40|6959.3|6956.5|6959|6956.2|6959.6|6956.8|6959|6956.2|11
1623025490000|2021-06-07 00:24:50|||||||||22
1623025500000|2021-06-07 00:25:00|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|3
1623025510000|2021-06-07 00:25:10|6958.3|6955.5|6956.6|6953.8|6958.3|6955.5|6956.6|6953.8|24
1623025520000|2021-06-07 00:25:20|6957|6954.2|6958.3|6955.5|6958.6|6955.8|6956.3|6953.5|56
1623025530000|2021-06-07 00:25:30|6958|6955.2|6957.3|6954.5|6958.3|6955.5|6957.3|6954.5|12
1623025540000|2021-06-07 00:25:40|6957|6954.2|6957.3|6954.5|6957.6|6954.8|6956.8|6954|1
1623025550000|2021-06-07 00:25:50|6957.6|6954.8|6957.6|6954.8|6957.8|6955|6957.6|6954.8|9
1623025570000|2021-06-07 00:26:10|6957.3|6954.5|6957.6|6954.8|6957.6|6954.8|6957.3|6954.5|1
1623025580000|2021-06-07 00:26:20|6958.3|6955.5|6957.3|6954.5|6958.3|6955.5|6957.3|6954.5|54
1623025600000|2021-06-07 00:26:40|||||||||1
1623025610000|2021-06-07 00:26:50|6957.6|6954.8|6958.3|6955.5|6958.3|6955.5|6957.6|6954.8|3
1623025620000|2021-06-07 00:27:00|6958|6955.2|6958|6955.2|6958.3|6955.5|6958|6955.2|0
1623025630000|2021-06-07 00:27:10|6957.6|6954.8|6958|6955.2|6958|6955.2|6957.6|6954.8|6
1623025640000|2021-06-07 00:27:20|6957.8|6955|6958|6955.2|6958|6955.2|6957.8|6955|3
1623025650000|2021-06-07 00:27:30|||||||||1
1623025670000|2021-06-07 00:27:50|||||||||1
1623025680000|2021-06-07 00:28:00|||||||||1
1623025690000|2021-06-07 00:28:10|6958.3|6955.5|6958|6955.2|6958.3|6955.5|6958|6955.2|0
1623025700000|2021-06-07 00:28:20|||||||||1
1623025710000|2021-06-07 00:28:30|6957.6|6954.8|6958|6955.2|6958|6955.2|6957.3|6954.5|8
1623025720000|2021-06-07 00:28:40|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|1
1623025730000|2021-06-07 00:28:50|||||||||4
1623025740000|2021-06-07 00:29:00|6958.6|6955.8|6958.3|6955.5|6958.6|6955.8|6958.3|6955.5|7
1623025750000|2021-06-07 00:29:10|6958|6955.2|6958.3|6955.5|6958.3|6955.5|6958|6955.2|1
1623025760000|2021-06-07 00:29:20|6958|6955.2|6958.3|6955.5|6958.3|6955.5|6958|6955.2|5
1623025770000|2021-06-07 00:29:30|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|1
1623025780000|2021-06-07 00:29:40|6957.8|6955|6957.3|6954.5|6957.8|6955|6957.3|6954.5|1
1623025790000|2021-06-07 00:29:50|6957.5|6954.7|6957.3|6954.5|6958|6955.2|6957.3|6954.5|7
1623025800000|2021-06-07 00:30:00|6957.5|6954.7|6959|6956.2|6959|6956.2|6957.5|6954.7|25
1623025810000|2021-06-07 00:30:10|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|8
1623025820000|2021-06-07 00:30:20|6960|6957.2|6961|6958.2|6961|6958.2|6960|6957.2|22
1623025830000|2021-06-07 00:30:30|6960.6|6957.8|6961|6958.2|6961|6958.2|6960.6|6957.8|6
1623025840000|2021-06-07 00:30:40|6961.3|6958.5|6961.3|6958.5|6962|6959.2|6961.3|6958.5|18
1623025850000|2021-06-07 00:30:50|6961|6958.2|6961.3|6958.5|6961.3|6958.5|6961|6958.2|1
1623025860000|2021-06-07 00:31:00|6961.6|6958.8|6961.3|6958.5|6961.8|6959|6961|6958.2|7
1623025870000|2021-06-07 00:31:10|6961.5|6958.7|6961.8|6959|6961.8|6959|6961.5|6958.7|0
1623025880000|2021-06-07 00:31:20|6962|6959.2|6962|6959.2|6962|6959.2|6962|6959.2|4
1623025890000|2021-06-07 00:31:30|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|4
1623025900000|2021-06-07 00:31:40|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|1
1623025920000|2021-06-07 00:32:00|6961.6|6958.8|6961.8|6959|6961.8|6959|6961.6|6958.8|4
1623025930000|2021-06-07 00:32:10|6962|6959.2|6961.6|6958.8|6962|6959.2|6961.6|6958.8|2
1623025940000|2021-06-07 00:32:20|6961.8|6959|6961.6|6958.8|6962|6959.2|6961.6|6958.8|4
1623025950000|2021-06-07 00:32:30|6961.8|6959|6961.6|6958.8|6961.8|6959|6961.6|6958.8|0
1623025960000|2021-06-07 00:32:40|6961.8|6959|6962|6959.2|6962|6959.2|6961.8|6959|5
1623025970000|2021-06-07 00:32:50|||||||||1
1623025980000|2021-06-07 00:33:00|6962.3|6959.5|6963.3|6960.5|6963.3|6960.5|6962.3|6959.5|6
1623025990000|2021-06-07 00:33:10|||||||||1
1623026000000|2021-06-07 00:33:20|6964|6961.2|6964.3|6961.5|6964.3|6961.5|6963.6|6960.8|22
1623026010000|2021-06-07 00:33:30|6964|6961.2|6964.6|6961.8|6964.6|6961.8|6964|6961.2|6
1623026020000|2021-06-07 00:33:40|6964.3|6961.5|6964.8|6962|6964.8|6962|6964.3|6961.5|5
1623026030000|2021-06-07 00:33:50|6964.6|6961.8|6964.3|6961.5|6964.6|6961.8|6964.3|6961.5|5
1623026040000|2021-06-07 00:34:00|6965|6962.2|6964.6|6961.8|6965|6962.2|6964.6|6961.8|12
1623026050000|2021-06-07 00:34:10|6964.8|6962|6965|6962.2|6965.3|6962.5|6964.6|6961.8|6
1623026060000|2021-06-07 00:34:20|6964.6|6961.8|6965|6962.2|6965|6962.2|6964.6|6961.8|16
1623026070000|2021-06-07 00:34:30|6964.6|6961.8|6964.3|6961.5|6965|6962.2|6964.3|6961.5|10
1623026080000|2021-06-07 00:34:40|6964.6|6961.8|6964.3|6961.5|6964.6|6961.8|6964.3|6961.5|6
1623026090000|2021-06-07 00:34:50|6964.6|6961.8|6964.8|6962|6965|6962.2|6964.6|6961.8|4
1623026100000|2021-06-07 00:35:00|6965|6962.2|6964.3|6961.5|6965|6962.2|6964.3|6961.5|4
1623026110000|2021-06-07 00:35:10|6964.5|6961.7|6964.3|6961.5|6964.5|6961.7|6964.3|6961.5|5
1623026120000|2021-06-07 00:35:20|6964.5|6961.7|6964.3|6961.5|6964.8|6962|6964.3|6961.5|0
1623026150000|2021-06-07 00:35:50|6964|6961.2|6963.6|6960.8|6964|6961.2|6963.6|6960.8|17
1623026160000|2021-06-07 00:36:00|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|0
1623026170000|2021-06-07 00:36:10|6963|6960.2|6963|6960.2|6963|6960.2|6963|6960.2|8
1623026190000|2021-06-07 00:36:30|6963.5|6960.7|6963.6|6960.8|6964.3|6961.5|6963.5|6960.7|23
1623026200000|2021-06-07 00:36:40|6963.3|6960.5|6963|6960.2|6963.3|6960.5|6963|6960.2|0
1623026210000|2021-06-07 00:36:50|6963.3|6960.5|6963.8|6961|6963.8|6961|6963.3|6960.5|4
1623026220000|2021-06-07 00:37:00|6963.6|6960.8|6964|6961.2|6964|6961.2|6963.3|6960.5|6
1623026230000|2021-06-07 00:37:10|6963.8|6961|6963.3|6960.5|6963.8|6961|6963.3|6960.5|4
1623026250000|2021-06-07 00:37:30|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|0
1623026270000|2021-06-07 00:37:50|6963|6960.2|6963.3|6960.5|6963.3|6960.5|6963|6960.2|1
1623026280000|2021-06-07 00:38:00|6963|6960.2|6962.8|6960|6963|6960.2|6962.6|6959.8|12
1623026290000|2021-06-07 00:38:10|6963|6960.2|6963.3|6960.5|6963.3|6960.5|6962.6|6959.8|6
1623026310000|2021-06-07 00:38:30|||||||||1
1623026320000|2021-06-07 00:38:40|6963.1|6960.3|6962.6|6959.8|6963.1|6960.3|6962.6|6959.8|5
1623026330000|2021-06-07 00:38:50|6962.8|6960|6963.3|6960.5|6963.3|6960.5|6962.8|6960|3
1623026340000|2021-06-07 00:39:00|6962.9|6960.1|6963.1|6960.3|6963.1|6960.3|6962.6|6959.8|5
1623026350000|2021-06-07 00:39:10|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|1
1623026360000|2021-06-07 00:39:20|6963.6|6960.8|6963.3|6960.5|6963.6|6960.8|6963.3|6960.5|0
1623026380000|2021-06-07 00:39:40|||||||||1
1623026400000|2021-06-07 00:40:00|||||||||1
1623026430000|2021-06-07 00:40:30|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|1
1623026440000|2021-06-07 00:40:40|||||||||2
1623026450000|2021-06-07 00:40:50|6965.3|6962.5|6967.6|6964.8|6968.3|6965.5|6965.3|6962.5|75
1623026460000|2021-06-07 00:41:00|6967.8|6965|6967.6|6964.8|6967.8|6965|6967.6|6964.8|4
1623026470000|2021-06-07 00:41:10|6967.8|6965|6969.6|6966.8|6969.6|6966.8|6967.8|6965|32
1623026480000|2021-06-07 00:41:20|6970|6967.2|6970.3|6967.5|6970.3|6967.5|6970|6967.2|59
1623026490000|2021-06-07 00:41:30|6970|6967.2|6969.8|6967|6970.3|6967.5|6969.8|6967|11
1623026500000|2021-06-07 00:41:40|6970|6967.2|6970.3|6967.5|6970.3|6967.5|6970|6967.2|14
1623026510000|2021-06-07 00:41:50|6970|6967.2|6970.3|6967.5|6970.3|6967.5|6970|6967.2|7
1623026520000|2021-06-07 00:42:00|6970|6967.2|6969.6|6966.8|6970|6967.2|6969.6|6966.8|16
1623026530000|2021-06-07 00:42:10|6970|6967.2|6970|6967.2|6970|6967.2|6970|6967.2|5
1623026540000|2021-06-07 00:42:20|6969.6|6966.8|6968.3|6965.5|6970|6967.2|6968.3|6965.5|24
1623026550000|2021-06-07 00:42:30|6968|6965.2|6968|6965.2|6968.6|6965.8|6968|6965.2|10
1623026560000|2021-06-07 00:42:40|6967.6|6964.8|6967.3|6964.5|6967.6|6964.8|6967.3|6964.5|12
1623026570000|2021-06-07 00:42:50|6967.6|6964.8|6967.6|6964.8|6967.8|6965|6967|6964.2|11
1623026580000|2021-06-07 00:43:00|6967.3|6964.5|6967.3|6964.5|6967.6|6964.8|6967.3|6964.5|2
1623026590000|2021-06-07 00:43:10|6967.6|6964.8|6967.8|6965|6967.8|6965|6967.6|6964.8|4
1623026600000|2021-06-07 00:43:20|6968|6965.2|6968|6965.2|6968|6965.2|6968|6965.2|0
1623026610000|2021-06-07 00:43:30|6968.3|6965.5|6968.3|6965.5|6968.3|6965.5|6968.3|6965.5|1
1623026620000|2021-06-07 00:43:40|6968.8|6966|6968.3|6965.5|6969|6966.2|6968.3|6965.5|17
1623026630000|2021-06-07 00:43:50|6968|6965.2|6970|6967.2|6970|6967.2|6968|6965.2|15
1623026640000|2021-06-07 00:44:00|6969.8|6967|6970|6967.2|6970.3|6967.5|6969.8|6967|4
1623026650000|2021-06-07 00:44:10|6970.3|6967.5|6970.8|6968|6971|6968.2|6970.3|6967.5|15
1623026660000|2021-06-07 00:44:20|6970.6|6967.8|6970|6967.2|6970.6|6967.8|6970|6967.2|10
1623026670000|2021-06-07 00:44:30|6969.8|6967|6969|6966.2|6969.8|6967|6969|6966.2|6
1623026680000|2021-06-07 00:44:40|6968.6|6965.8|6969|6966.2|6969|6966.2|6968.6|6965.8|9
1623026690000|2021-06-07 00:44:50|6969.6|6966.8|6969.8|6967|6970|6967.2|6969.6|6966.8|26
1623026700000|2021-06-07 00:45:00|6969.6|6966.8|6969|6966.2|6969.6|6966.8|6969|6966.2|2
1623026710000|2021-06-07 00:45:10|||||||||2
1623026720000|2021-06-07 00:45:20|||||||||2
1623026730000|2021-06-07 00:45:30|6968.6|6965.8|6968.3|6965.5|6968.6|6965.8|6968.3|6965.5|5
1623026740000|2021-06-07 00:45:40|6968|6965.2|6968.3|6965.5|6968.3|6965.5|6968|6965.2|2
1623026750000|2021-06-07 00:45:50|||||||||3
1623026760000|2021-06-07 00:46:00|6968.6|6965.8|6968.3|6965.5|6968.6|6965.8|6968.3|6965.5|2
1623026770000|2021-06-07 00:46:10|6968.6|6965.8|6968.6|6965.8|6969|6966.2|6968.6|6965.8|16
1623026780000|2021-06-07 00:46:20|6968.3|6965.5|6968.6|6965.8|6968.6|6965.8|6968.3|6965.5|1
1623026790000|2021-06-07 00:46:30|6968.8|6966|6968.6|6965.8|6969|6966.2|6968.6|6965.8|7
1623026800000|2021-06-07 00:46:40|6968.3|6965.5|6968.3|6965.5|6968.6|6965.8|6968.3|6965.5|0
1623026810000|2021-06-07 00:46:50|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|2
1623026830000|2021-06-07 00:47:10|6968.3|6965.5|6968.1|6965.3|6968.3|6965.5|6967.6|6964.8|22
1623026840000|2021-06-07 00:47:20|6967.8|6965|6968.3|6965.5|6968.3|6965.5|6967.6|6964.8|2
1623026850000|2021-06-07 00:47:30|6968.1|6965.3|6967.6|6964.8|6968.3|6965.5|6967.6|6964.8|2
1623026870000|2021-06-07 00:47:50|6967.3|6964.5|6967.3|6964.5|6967.3|6964.5|6967.3|6964.5|2
1623026880000|2021-06-07 00:48:00|6967|6964.2|6966.9|6964.1|6967.3|6964.5|6966.6|6963.8|19
1623026890000|2021-06-07 00:48:10|6966.6|6963.8|6966.6|6963.8|6966.8|6964|6966.6|6963.8|8
1623026900000|2021-06-07 00:48:20|6966.8|6964|6966.8|6964|6967.3|6964.5|6966.6|6963.8|5
1623026910000|2021-06-07 00:48:30|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.3|6963.5|15
1623026920000|2021-06-07 00:48:40|6966.3|6963.5|6965.6|6962.8|6966.3|6963.5|6965.6|6962.8|17
1623026930000|2021-06-07 00:48:50|6965.3|6962.5|6965.6|6962.8|6965.6|6962.8|6965.3|6962.5|3
1623026940000|2021-06-07 00:49:00|6965.3|6962.5|6964.6|6961.8|6965.3|6962.5|6964.3|6961.5|11
1623026950000|2021-06-07 00:49:10|6964.8|6962|6964.6|6961.8|6965.3|6962.5|6964.3|6961.5|17
1623026960000|2021-06-07 00:49:20|6964.3|6961.5|6963.8|6961|6964.3|6961.5|6963.6|6960.8|14
1623026970000|2021-06-07 00:49:30|6963.6|6960.8|6963.3|6960.5|6963.6|6960.8|6962.8|6960|29
1623026980000|2021-06-07 00:49:40|6963.1|6960.3|6963.3|6960.5|6963.3|6960.5|6962.6|6959.8|18
1623026990000|2021-06-07 00:49:50|6963.1|6960.3|6963.3|6960.5|6963.3|6960.5|6963.1|6960.3|7
1623027000000|2021-06-07 00:50:00|6963.1|6960.3|6962.6|6959.8|6963.1|6960.3|6962|6959.2|24
1623027010000|2021-06-07 00:50:10|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|1
1623027020000|2021-06-07 00:50:20|||||||||1
1623027030000|2021-06-07 00:50:30|6962.6|6959.8|6963.3|6960.5|6963.3|6960.5|6962.6|6959.8|25
1623027040000|2021-06-07 00:50:40|6963.6|6960.8|6963.3|6960.5|6963.6|6960.8|6963|6960.2|8
1623027050000|2021-06-07 00:50:50|||||||||1
1623027070000|2021-06-07 00:51:10|6963.1|6960.3|6962.6|6959.8|6963.1|6960.3|6962.3|6959.5|29
1623027080000|2021-06-07 00:51:20|6962.8|6960|6962.8|6960|6963.3|6960.5|6962.8|6960|8
1623027090000|2021-06-07 00:51:30|6962.4|6959.6|6962.6|6959.8|6962.6|6959.8|6962|6959.2|27
1623027100000|2021-06-07 00:51:40|6961.9|6959.1|6962.3|6959.5|6962.3|6959.5|6961.6|6958.8|15
1623027110000|2021-06-07 00:51:50|6962.1|6959.3|6962.3|6959.5|6962.3|6959.5|6962.1|6959.3|1
1623027120000|2021-06-07 00:52:00|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|2
1623027130000|2021-06-07 00:52:10|6962.3|6959.5|6962.1|6959.3|6962.6|6959.8|6962.1|6959.3|3
1623027140000|2021-06-07 00:52:20|6961.9|6959.1|6961.6|6958.8|6962.1|6959.3|6961.6|6958.8|9
1623027150000|2021-06-07 00:52:30|||||||||5
1623027160000|2021-06-07 00:52:40|||||||||1
1623027180000|2021-06-07 00:53:00|||||||||1
1623027190000|2021-06-07 00:53:10|||||||||12
1623027200000|2021-06-07 00:53:20|6961.8|6959|6962.6|6959.8|6962.6|6959.8|6961.8|6959|4
1623027210000|2021-06-07 00:53:30|6962.3|6959.5|6962.6|6959.8|6962.6|6959.8|6962.3|6959.5|1
1623027220000|2021-06-07 00:53:40|6962.3|6959.5|6962.6|6959.8|6962.6|6959.8|6962.3|6959.5|0
1623027230000|2021-06-07 00:53:50|6962.3|6959.5|6962.6|6959.8|6962.6|6959.8|6961.6|6958.8|5
1623027240000|2021-06-07 00:54:00|6961.6|6958.8|6962.3|6959.5|6962.6|6959.8|6961.6|6958.8|11
1623027250000|2021-06-07 00:54:10|6962.6|6959.8|6962.3|6959.5|6962.6|6959.8|6962.3|6959.5|0
1623027260000|2021-06-07 00:54:20|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.1|6959.3|3
1623027270000|2021-06-07 00:54:30|||||||||2
1623027290000|2021-06-07 00:54:50|||||||||6
1623027300000|2021-06-07 00:55:00|6962.4|6959.6|6962|6959.2|6962.4|6959.6|6961.6|6958.8|4
1623027310000|2021-06-07 00:55:10|6962.3|6959.5|6962.3|6959.5|6962.6|6959.8|6961.8|6959|2
1623027330000|2021-06-07 00:55:30|6962|6959.2|6962.6|6959.8|6962.6|6959.8|6961.6|6958.8|9
1623027340000|2021-06-07 00:55:40|6963|6960.2|6963.3|6960.5|6963.3|6960.5|6962.6|6959.8|36
1623027350000|2021-06-07 00:55:50|6963.6|6960.8|6963.3|6960.5|6963.6|6960.8|6962.6|6959.8|10
1623027360000|2021-06-07 00:56:00|6963.1|6960.3|6963.3|6960.5|6963.3|6960.5|6962.8|6960|3
1623027370000|2021-06-07 00:56:10|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|1
1623027380000|2021-06-07 00:56:20|6963.3|6960.5|6963.8|6961|6964.3|6961.5|6963.3|6960.5|14
1623027390000|2021-06-07 00:56:30|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|0
1623027400000|2021-06-07 00:56:40|6962.6|6959.8|6962.6|6959.8|6963.1|6960.3|6962.6|6959.8|5
1623027410000|2021-06-07 00:56:50|6962.8|6960|6963.3|6960.5|6963.3|6960.5|6962.8|6960|1
1623027420000|2021-06-07 00:57:00|6962.9|6960.1|6962.6|6959.8|6963.1|6960.3|6962.6|6959.8|4
1623027430000|2021-06-07 00:57:10|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|0
1623027440000|2021-06-07 00:57:20|6962.6|6959.8|6961.6|6958.8|6962.6|6959.8|6961.6|6958.8|5
1623027450000|2021-06-07 00:57:30|||||||||3
1623027460000|2021-06-07 00:57:40|6962.1|6959.3|6961.6|6958.8|6962.4|6959.6|6961.6|6958.8|5
1623027470000|2021-06-07 00:57:50|6961.8|6959|6962.6|6959.8|6962.6|6959.8|6961.8|6959|4
1623027500000|2021-06-07 00:58:20|6962.9|6960.1|6963.1|6960.3|6963.3|6960.5|6962.9|6960.1|9
1623027510000|2021-06-07 00:58:30|6962.9|6960.1|6963.1|6960.3|6963.1|6960.3|6962.6|6959.8|0
1623027520000|2021-06-07 00:58:40|6963.3|6960.5|6962.8|6960|6963.3|6960.5|6962.8|6960|4
1623027530000|2021-06-07 00:58:50|6962.6|6959.8|6963.6|6960.8|6963.6|6960.8|6962.6|6959.8|11
1623027550000|2021-06-07 00:59:10|6963.3|6960.5|6962.6|6959.8|6963.3|6960.5|6962.6|6959.8|5
1623027560000|2021-06-07 00:59:20|6962.9|6960.1|6962.6|6959.8|6963.1|6960.3|6962.6|6959.8|0
1623027570000|2021-06-07 00:59:30|6962.8|6960|6962.6|6959.8|6963.1|6960.3|6962.6|6959.8|1
1623027590000|2021-06-07 00:59:50|6963.1|6960.3|6962.6|6959.8|6963.1|6960.3|6962.6|6959.8|1
1623027600000|2021-06-07 01:00:00|6962.8|6960|6965.3|6962.5|6965.3|6962.5|6962.6|6959.8|65
1623027610000|2021-06-07 01:00:10|6965.6|6962.8|6967.3|6964.5|6967.6|6964.8|6965.3|6962.5|58
1623027620000|2021-06-07 01:00:20|6967.6|6964.8|6968.6|6965.8|6969.3|6966.5|6967.6|6964.8|72
1623027630000|2021-06-07 01:00:30|6969.3|6966.5|6970.3|6967.5|6970.3|6967.5|6969.3|6966.5|49
1623027640000|2021-06-07 01:00:40|6970.1|6967.3|6968.3|6965.5|6970.3|6967.5|6968.3|6965.5|21
1623027650000|2021-06-07 01:00:50|6968.1|6965.3|6968.3|6965.5|6968.6|6965.8|6967.6|6964.8|8
1623027660000|2021-06-07 01:01:00|6968.6|6965.8|6969.6|6966.8|6970.6|6967.8|6968.6|6965.8|29
1623027670000|2021-06-07 01:01:10|6969.3|6966.5|6972.3|6969.5|6972.3|6969.5|6969.3|6966.5|86
1623027680000|2021-06-07 01:01:20|6972.1|6969.3|6971.8|6969|6973.6|6970.8|6971.3|6968.5|62
1623027690000|2021-06-07 01:01:30|6971.6|6968.8|6973.3|6970.5|6973.3|6970.5|6971.6|6968.8|34
1623027700000|2021-06-07 01:01:40|6973.6|6970.8|6973.3|6970.5|6974.3|6971.5|6973|6970.2|51
1623027710000|2021-06-07 01:01:50|6973.6|6970.8|6973.3|6970.5|6973.6|6970.8|6973|6970.2|7
1623027720000|2021-06-07 01:02:00|6973.6|6970.8|6974.3|6971.5|6975|6972.2|6973.6|6970.8|38
1623027730000|2021-06-07 01:02:10|6974.5|6971.7|6978|6975.2|6978|6975.2|6974.3|6971.5|202
1623027740000|2021-06-07 01:02:20|6978.2|6975.4|6977.5|6974.7|6979|6976.2|6977.5|6974.7|149
1623027750000|2021-06-07 01:02:30|6977.7|6974.9|6981|6978.2|6981|6978.2|6977|6974.2|132
1623027760000|2021-06-07 01:02:40|6980.8|6978|6980.3|6977.5|6981|6978.2|6979|6976.2|71
1623027770000|2021-06-07 01:02:50|6980.7|6977.9|6984.6|6981.8|6985|6982.2|6980.7|6977.9|181
1623027780000|2021-06-07 01:03:00|6984.3|6981.5|6986.3|6983.5|6986.3|6983.5|6984.3|6981.5|159
1623027790000|2021-06-07 01:03:10|6986.8|6984|6984.3|6981.5|6987.3|6984.5|6984.3|6981.5|140
1623027800000|2021-06-07 01:03:20|6983.6|6980.8|6982.3|6979.5|6983.6|6980.8|6981.6|6978.8|84
1623027810000|2021-06-07 01:03:30|6982.6|6979.8|6979.3|6976.5|6983.6|6980.8|6979|6976.2|74
1623027820000|2021-06-07 01:03:40|6979.5|6976.7|6980.3|6977.5|6981|6978.2|6979.5|6976.7|33
1623027830000|2021-06-07 01:03:50|6980.5|6977.7|6983|6980.2|6983|6980.2|6979.3|6976.5|56
1623027840000|2021-06-07 01:04:00|6983.3|6980.5|6981.3|6978.5|6983.8|6981|6981.3|6978.5|82
1623027850000|2021-06-07 01:04:10|6980.8|6978|6981.5|6978.7|6982|6979.2|6980.3|6977.5|50
1623027860000|2021-06-07 01:04:20|6981.3|6978.5|6981.3|6978.5|6982|6979.2|6981|6978.2|13
1623027870000|2021-06-07 01:04:30|6981.5|6978.7|6980.3|6977.5|6981.5|6978.7|6979.3|6976.5|47
1623027880000|2021-06-07 01:04:40|6980.5|6977.7|6981.3|6978.5|6982.3|6979.5|6980.3|6977.5|36
1623027890000|2021-06-07 01:04:50|6981.6|6978.8|6983.3|6980.5|6983.3|6980.5|6980.3|6977.5|40
1623027900000|2021-06-07 01:05:00|6983.5|6980.7|6984.3|6981.5|6984.5|6981.7|6982|6979.2|57
1623027910000|2021-06-07 01:05:10|6984|6981.2|6983.5|6980.7|6984|6981.2|6983.3|6980.5|20
1623027920000|2021-06-07 01:05:20|6983.8|6981|6985.3|6982.5|6986|6983.2|6983|6980.2|59
1623027930000|2021-06-07 01:05:30|6985|6982.2|6986|6983.2|6986|6983.2|6984.3|6981.5|44
1623027940000|2021-06-07 01:05:40|6985.3|6982.5|6987.6|6984.8|6987.6|6984.8|6985.3|6982.5|338
1623027950000|2021-06-07 01:05:50|6987.3|6984.5|6985.3|6982.5|6987.6|6984.8|6985.3|6982.5|80
1623027960000|2021-06-07 01:06:00|6985.1|6982.3|6983.3|6980.5|6985.1|6982.3|6983.3|6980.5|30
1623027970000|2021-06-07 01:06:10|6983|6980.2|6983.3|6980.5|6983.3|6980.5|6983|6980.2|7
1623027980000|2021-06-07 01:06:20|6982.9|6980.1|6982.3|6979.5|6983.3|6980.5|6982.3|6979.5|23
1623027990000|2021-06-07 01:06:30|||||||||1
1623028000000|2021-06-07 01:06:40|6982.1|6979.3|6981.3|6978.5|6982.1|6979.3|6981.3|6978.5|14
1623028010000|2021-06-07 01:06:50|6982|6979.2|6982.3|6979.5|6982.6|6979.8|6982|6979.2|17
1623028020000|2021-06-07 01:07:00|6982.1|6979.3|6980.3|6977.5|6982.1|6979.3|6980.3|6977.5|56
1623028030000|2021-06-07 01:07:10|6979.9|6977.1|6978.3|6975.5|6979.9|6977.1|6977.3|6974.5|65
1623028040000|2021-06-07 01:07:20|6977.9|6975.1|6975.6|6972.8|6978.1|6975.3|6975.6|6972.8|98
1623028050000|2021-06-07 01:07:30|6975.3|6972.5|6975.6|6972.8|6975.6|6972.8|6974.6|6971.8|77
1623028060000|2021-06-07 01:07:40|6975.3|6972.5|6975.6|6972.8|6975.6|6972.8|6975.3|6972.5|35
1623028070000|2021-06-07 01:07:50|6975.3|6972.5|6975.3|6972.5|6975.6|6972.8|6974.8|6972|20
1623028080000|2021-06-07 01:08:00|6976.3|6973.5|6977.3|6974.5|6978|6975.2|6976|6973.2|48
1623028090000|2021-06-07 01:08:10|6977.5|6974.7|6978.3|6975.5|6978.3|6975.5|6977.5|6974.7|15
1623028100000|2021-06-07 01:08:20|6977.4|6974.6|6978|6975.2|6978|6975.2|6977|6974.2|32
1623028110000|2021-06-07 01:08:30|6977.7|6974.9|6976.5|6973.7|6977.7|6974.9|6976.3|6973.5|13
1623028120000|2021-06-07 01:08:40|6976.3|6973.5|6976.3|6973.5|6976.3|6973.5|6976|6973.2|3
1623028130000|2021-06-07 01:08:50|6975.6|6972.8|6973|6970.2|6975.6|6972.8|6973|6970.2|27
1623028140000|2021-06-07 01:09:00|6972.8|6970|6972|6969.2|6973|6970.2|6972|6969.2|39
1623028150000|2021-06-07 01:09:10|6972.6|6969.8|6970.3|6967.5|6972.6|6969.8|6970.3|6967.5|43
1623028160000|2021-06-07 01:09:20|6970|6967.2|6969.3|6966.5|6970|6967.2|6969|6966.2|24
1623028170000|2021-06-07 01:09:30|6969|6966.2|6969|6966.2|6969.3|6966.5|6969|6966.2|12
1623028180000|2021-06-07 01:09:40|6968.6|6965.8|6968.5|6965.7|6969|6966.2|6968|6965.2|38
1623028190000|2021-06-07 01:09:50|6968.3|6965.5|6969|6966.2|6969|6966.2|6968.3|6965.5|7
1623028200000|2021-06-07 01:10:00|6969.3|6966.5|6969.3|6966.5|6969.3|6966.5|6969|6966.2|3
1623028210000|2021-06-07 01:10:10|6968.9|6966.1|6968.3|6965.5|6968.9|6966.1|6968.3|6965.5|12
1623028220000|2021-06-07 01:10:20|||||||||4
1623028230000|2021-06-07 01:10:30|6968|6965.2|6967.3|6964.5|6968|6965.2|6966.3|6963.5|42
1623028240000|2021-06-07 01:10:40|6967|6964.2|6967|6964.2|6967|6964.2|6967|6964.2|3
1623028250000|2021-06-07 01:10:50|6966.6|6963.8|6966.3|6963.5|6967|6964.2|6966.3|6963.5|18
1623028260000|2021-06-07 01:11:00|6966.7|6963.9|6966.3|6963.5|6967|6964.2|6966.3|6963.5|16
1623028270000|2021-06-07 01:11:10|6966|6963.2|6966|6963.2|6966.3|6963.5|6966|6963.2|6
1623028280000|2021-06-07 01:11:20|6965.6|6962.8|6964|6961.2|6965.6|6962.8|6963.5|6960.7|60
1623028290000|2021-06-07 01:11:30|6964.8|6962|6965|6962.2|6965|6962.2|6963.9|6961.1|76
1623028300000|2021-06-07 01:11:40|6965.3|6962.5|6966.8|6964|6966.8|6964|6965|6962.2|34
1623028310000|2021-06-07 01:11:50|6967|6964.2|6968.3|6965.5|6968.3|6965.5|6967|6964.2|24
1623028320000|2021-06-07 01:12:00|6967.9|6965.1|6968.3|6965.5|6968.3|6965.5|6967.3|6964.5|14
1623028330000|2021-06-07 01:12:10|6968.1|6965.3|6969.3|6966.5|6969.3|6966.5|6967.8|6965|24
1623028340000|2021-06-07 01:12:20|6969.1|6966.3|6967.3|6964.5|6969.1|6966.3|6967|6964.2|29
1623028350000|2021-06-07 01:12:30|6967.6|6964.8|6967.3|6964.5|6967.8|6965|6967.3|6964.5|10
1623028360000|2021-06-07 01:12:40|6967|6964.2|6967.5|6964.7|6967.8|6965|6967|6964.2|5
1623028370000|2021-06-07 01:12:50|6967.7|6964.9|6968.3|6965.5|6968.3|6965.5|6967.3|6964.5|5
1623028380000|2021-06-07 01:13:00|6968|6965.2|6970.3|6967.5|6970.3|6967.5|6968|6965.2|41
1623028390000|2021-06-07 01:13:10|6969.3|6966.5|6969.3|6966.5|6970.3|6967.5|6969.3|6966.5|17
1623028400000|2021-06-07 01:13:20|6968.6|6965.8|6969.3|6966.5|6969.3|6966.5|6968.3|6965.5|11
1623028410000|2021-06-07 01:13:30|6968.6|6965.8|6968.3|6965.5|6969|6966.2|6968.3|6965.5|15
1623028420000|2021-06-07 01:13:40|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6968.3|6965.5|28
1623028430000|2021-06-07 01:13:50|6968.3|6965.5|6969.3|6966.5|6969.3|6966.5|6968.3|6965.5|9
1623028440000|2021-06-07 01:14:00|6969.5|6966.7|6969.8|6967|6969.8|6967|6969.5|6966.7|15
1623028450000|2021-06-07 01:14:10|6969.6|6966.8|6969.3|6966.5|6969.6|6966.8|6969|6966.2|10
1623028460000|2021-06-07 01:14:20|6969.6|6966.8|6968.3|6965.5|6969.6|6966.8|6968.3|6965.5|14
1623028470000|2021-06-07 01:14:30|||||||||5
1623028480000|2021-06-07 01:14:40|6967.9|6965.1|6967.3|6964.5|6967.9|6965.1|6967.3|6964.5|15
1623028490000|2021-06-07 01:14:50|6967.5|6964.7|6967.3|6964.5|6967.8|6965|6967.3|6964.5|13
1623028500000|2021-06-07 01:15:00|6967.8|6965|6966.8|6964|6968.3|6965.5|6966.3|6963.5|26
1623028510000|2021-06-07 01:15:10|6966.6|6963.8|6966|6963.2|6966.6|6963.8|6966|6963.2|11
1623028520000|2021-06-07 01:15:20|6966.3|6963.5|6966.8|6964|6967|6964.2|6965|6962.2|26
1623028530000|2021-06-07 01:15:30|6966.5|6963.7|6966.5|6963.7|6966.8|6964|6966.3|6963.5|11
1623028540000|2021-06-07 01:15:40|6966.7|6963.9|6967|6964.2|6967.3|6964.5|6966.7|6963.9|0
1623028550000|2021-06-07 01:15:50|6967.3|6964.5|6967.3|6964.5|6967.3|6964.5|6967.3|6964.5|0
1623028560000|2021-06-07 01:16:00|||||||||1
1623028570000|2021-06-07 01:16:10|6967|6964.2|6966.3|6963.5|6967|6964.2|6966.3|6963.5|13
1623028580000|2021-06-07 01:16:20|6966|6963.2|6967|6964.2|6967|6964.2|6966|6963.2|25
1623028590000|2021-06-07 01:16:30|6967.3|6964.5|6968.8|6966|6968.8|6966|6967.3|6964.5|24
1623028600000|2021-06-07 01:16:40|6968.5|6965.7|6969.3|6966.5|6969.3|6966.5|6968.3|6965.5|27
1623028610000|2021-06-07 01:16:50|6969.5|6966.7|6970|6967.2|6970|6967.2|6969.5|6966.7|3
1623028620000|2021-06-07 01:17:00|6970.3|6967.5|6971.8|6969|6971.8|6969|6970.3|6967.5|40
1623028630000|2021-06-07 01:17:10|6972|6969.2|6971.3|6968.5|6972.3|6969.5|6971.3|6968.5|32
1623028640000|2021-06-07 01:17:20|6971|6968.2|6971.8|6969|6971.8|6969|6970.6|6967.8|33
1623028650000|2021-06-07 01:17:30|6972|6969.2|6972|6969.2|6972|6969.2|6971.3|6968.5|17
1623028660000|2021-06-07 01:17:40|6972.6|6969.8|6972.3|6969.5|6973.3|6970.5|6972.3|6969.5|10
1623028670000|2021-06-07 01:17:50|6973|6970.2|6972.3|6969.5|6973|6970.2|6972.3|6969.5|20
1623028680000|2021-06-07 01:18:00|||||||||1
1623028690000|2021-06-07 01:18:10|6971.6|6968.8|6971.3|6968.5|6972.3|6969.5|6971.3|6968.5|40
1623028700000|2021-06-07 01:18:20|6970.9|6968.1|6970.3|6967.5|6970.9|6968.1|6970.3|6967.5|3
1623028710000|2021-06-07 01:18:30|6970|6967.2|6970|6967.2|6970|6967.2|6970|6967.2|10
1623028720000|2021-06-07 01:18:40|6970.3|6967.5|6970.3|6967.5|6970.3|6967.5|6969.6|6966.8|7
1623028730000|2021-06-07 01:18:50|6970.1|6967.3|6970.1|6967.3|6970.1|6967.3|6969.9|6967.1|9
1623028740000|2021-06-07 01:19:00|6970.3|6967.5|6970.3|6967.5|6970.3|6967.5|6970.3|6967.5|0
1623028760000|2021-06-07 01:19:20|6970.6|6967.8|6970.3|6967.5|6971.3|6968.5|6970.3|6967.5|19
1623028770000|2021-06-07 01:19:30|6970.6|6967.8|6970.3|6967.5|6971|6968.2|6970.3|6967.5|7
1623028790000|2021-06-07 01:19:50|6970.5|6967.7|6970.3|6967.5|6970.8|6968|6970.3|6967.5|4
1623028800000|2021-06-07 01:20:00|6970.5|6967.7|6967.3|6964.5|6971|6968.2|6966.8|6964|44
1623028810000|2021-06-07 01:20:10|6966.3|6963.5|6965.8|6963|6966.6|6963.8|6964.3|6961.5|45
1623028820000|2021-06-07 01:20:20|6966|6963.2|6965.3|6962.5|6966.3|6963.5|6965.3|6962.5|8
1623028830000|2021-06-07 01:20:30|6965.7|6962.9|6964.3|6961.5|6965.8|6963|6964.3|6961.5|29
1623028840000|2021-06-07 01:20:40|6964.8|6962|6964.3|6961.5|6965|6962.2|6964.3|6961.5|24
1623028850000|2021-06-07 01:20:50|6964.5|6961.7|6966.8|6964|6967|6964.2|6964.3|6961.5|29
1623028860000|2021-06-07 01:21:00|6966.5|6963.7|6968.1|6965.3|6968.3|6965.5|6966.3|6963.5|21
1623028870000|2021-06-07 01:21:10|6967.8|6965|6967|6964.2|6967.8|6965|6966.6|6963.8|15
1623028880000|2021-06-07 01:21:20|6966.8|6964|6967.5|6964.7|6968|6965.2|6966.6|6963.8|15
1623028890000|2021-06-07 01:21:30|6967.3|6964.5|6965.5|6962.7|6967.3|6964.5|6965.5|6962.7|13
1623028900000|2021-06-07 01:21:40|6965.3|6962.5|6965|6962.2|6965.3|6962.5|6964|6961.2|17
1623028910000|2021-06-07 01:21:50|6965.3|6962.5|6965.3|6962.5|6965.5|6962.7|6965.3|6962.5|4
1623028920000|2021-06-07 01:22:00|6964.9|6962.1|6964|6961.2|6964.9|6962.1|6963.3|6960.5|31
1623028930000|2021-06-07 01:22:10|6964.3|6961.5|6963|6960.2|6964.3|6961.5|6962.8|6960|34
1623028940000|2021-06-07 01:22:20|6962.6|6959.8|6958.3|6955.5|6963|6960.2|6958|6955.2|76
1623028950000|2021-06-07 01:22:30|6958|6955.2|6959|6956.2|6959.3|6956.5|6958|6955.2|47
1623028960000|2021-06-07 01:22:40|6958.8|6956|6961.3|6958.5|6961.3|6958.5|6958.3|6955.5|40
1623028970000|2021-06-07 01:22:50|6962|6959.2|6961.3|6958.5|6962|6959.2|6960.5|6957.7|33
1623028980000|2021-06-07 01:23:00|6961.8|6959|6962.3|6959.5|6962.3|6959.5|6961.8|6959|20
1623028990000|2021-06-07 01:23:10|6962|6959.2|6964.3|6961.5|6965.3|6962.5|6961.3|6958.5|76
1623029000000|2021-06-07 01:23:20|6963.6|6960.8|6962.3|6959.5|6963.6|6960.8|6961.3|6958.5|32
1623029010000|2021-06-07 01:23:30|6961.9|6959.1|6964.8|6962|6965.3|6962.5|6961.3|6958.5|33
1623029020000|2021-06-07 01:23:40|6964.5|6961.7|6965|6962.2|6965|6962.2|6964.3|6961.5|10
1623029030000|2021-06-07 01:23:50|6964.6|6961.8|6964.8|6962|6965.3|6962.5|6964.3|6961.5|13
1623029040000|2021-06-07 01:24:00|6965|6962.2|6964.5|6961.7|6965.3|6962.5|6964.3|6961.5|14
1623029050000|2021-06-07 01:24:10|6964.3|6961.5|6963.6|6960.8|6964.3|6961.5|6963.3|6960.5|15
1623029060000|2021-06-07 01:24:20|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6961.3|6958.5|20
1623029070000|2021-06-07 01:24:30|6963.6|6960.8|6965.3|6962.5|6965.3|6962.5|6963.3|6960.5|6
1623029080000|2021-06-07 01:24:40|6964.6|6961.8|6965.1|6962.3|6965.3|6962.5|6964.3|6961.5|12
1623029090000|2021-06-07 01:24:50|6965.3|6962.5|6964.8|6962|6965.3|6962.5|6964.3|6961.5|6
1623029100000|2021-06-07 01:25:00|6965|6962.2|6964.3|6961.5|6965.8|6963|6964.3|6961.5|26
1623029110000|2021-06-07 01:25:10|6963.9|6961.1|6963.3|6960.5|6963.9|6961.1|6963.3|6960.5|13
1623029120000|2021-06-07 01:25:20|||||||||3
1623029130000|2021-06-07 01:25:30|6963.1|6960.3|6962.8|6960|6963.1|6960.3|6962.3|6959.5|9
1623029140000|2021-06-07 01:25:40|6963.3|6960.5|6963.6|6960.8|6963.6|6960.8|6963.1|6960.3|10
1623029150000|2021-06-07 01:25:50|6964|6961.2|6962.3|6959.5|6964.3|6961.5|6962.3|6959.5|9
1623029160000|2021-06-07 01:26:00|6962.6|6959.8|6960.6|6957.8|6962.8|6960|6960.3|6957.5|24
1623029170000|2021-06-07 01:26:10|6960.3|6957.5|6960.3|6957.5|6961.3|6958.5|6960.3|6957.5|10
1623029180000|2021-06-07 01:26:20|6959.3|6956.5|6958.6|6955.8|6959.3|6956.5|6958.3|6955.5|46
1623029190000|2021-06-07 01:26:30|6958.3|6955.5|6959.3|6956.5|6959.6|6956.8|6957.8|6955|109
1623029200000|2021-06-07 01:26:40|6958.9|6956.1|6958.3|6955.5|6959|6956.2|6958.3|6955.5|28
1623029210000|2021-06-07 01:26:50|6958.6|6955.8|6959|6956.2|6959|6956.2|6958.3|6955.5|17
1623029220000|2021-06-07 01:27:00|6958.8|6956|6958.3|6955.5|6958.8|6956|6958.3|6955.5|18
1623029230000|2021-06-07 01:27:10|||||||||17
1623029240000|2021-06-07 01:27:20|6957.9|6955.1|6958.3|6955.5|6958.3|6955.5|6956.3|6953.5|71
1623029250000|2021-06-07 01:27:30|6958.6|6955.8|6958.3|6955.5|6959|6956.2|6958.3|6955.5|13
1623029260000|2021-06-07 01:27:40|6958|6955.2|6957.8|6955|6958.3|6955.5|6957.8|6955|9
1623029270000|2021-06-07 01:27:50|6957.6|6954.8|6957|6954.2|6958.3|6955.5|6957|6954.2|45
1623029280000|2021-06-07 01:28:00|6957.3|6954.5|6956|6953.2|6957.3|6954.5|6956|6953.2|46
1623029290000|2021-06-07 01:28:10|6956.3|6953.5|6957|6954.2|6958.3|6955.5|6956.3|6953.5|13
1623029300000|2021-06-07 01:28:20|6956.6|6953.8|6956.6|6953.8|6958|6955.2|6956.3|6953.5|22
1623029310000|2021-06-07 01:28:30|6957|6954.2|6958.3|6955.5|6958.3|6955.5|6957|6954.2|5
1623029320000|2021-06-07 01:28:40|6958.1|6955.3|6960.3|6957.5|6960.3|6957.5|6957.3|6954.5|28
1623029330000|2021-06-07 01:28:50|6960|6957.2|6960.3|6957.5|6960.3|6957.5|6959.3|6956.5|11
1623029340000|2021-06-07 01:29:00|6959.3|6956.5|6960.3|6957.5|6960.3|6957.5|6959.3|6956.5|13
1623029350000|2021-06-07 01:29:10|6959.6|6956.8|6959.3|6956.5|6959.6|6956.8|6959.3|6956.5|7
1623029360000|2021-06-07 01:29:20|6959.1|6956.3|6958.3|6955.5|6959.3|6956.5|6957.3|6954.5|31
1623029370000|2021-06-07 01:29:30|6958.5|6955.7|6957|6954.2|6959|6956.2|6957|6954.2|36
1623029380000|2021-06-07 01:29:40|6957.3|6954.5|6957|6954.2|6957.3|6954.5|6957|6954.2|3
1623029390000|2021-06-07 01:29:50|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|1
1623029400000|2021-06-07 01:30:00|6957.7|6954.9|6958.3|6955.5|6958.3|6955.5|6957.3|6954.5|35
1623029410000|2021-06-07 01:30:10|6958.7|6955.9|6960.3|6957.5|6960.3|6957.5|6958.7|6955.9|41
1623029420000|2021-06-07 01:30:20|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|12
1623029430000|2021-06-07 01:30:30|6961.6|6958.8|6962.3|6959.5|6962.3|6959.5|6961.6|6958.8|15
1623029440000|2021-06-07 01:30:40|6961.8|6959|6962.3|6959.5|6962.3|6959.5|6961.6|6958.8|12
1623029450000|2021-06-07 01:30:50|6962.6|6959.8|6963.3|6960.5|6963.8|6961|6962.6|6959.8|34
1623029460000|2021-06-07 01:31:00|6962.9|6960.1|6962.3|6959.5|6962.9|6960.1|6961.6|6958.8|30
1623029470000|2021-06-07 01:31:10|6962.6|6959.8|6961.3|6958.5|6962.6|6959.8|6961.3|6958.5|14
1623029480000|2021-06-07 01:31:20|6960.3|6957.5|6959.3|6956.5|6960.3|6957.5|6959.3|6956.5|21
1623029490000|2021-06-07 01:31:30|6959|6956.2|6960|6957.2|6960|6957.2|6958.3|6955.5|22
1623029500000|2021-06-07 01:31:40|6960.3|6957.5|6959.3|6956.5|6960.6|6957.8|6959.3|6956.5|6
1623029510000|2021-06-07 01:31:50|||||||||2
1623029520000|2021-06-07 01:32:00|6958.8|6956|6958.3|6955.5|6959|6956.2|6958.3|6955.5|12
1623029530000|2021-06-07 01:32:10|6958.6|6955.8|6958.3|6955.5|6959|6956.2|6958.3|6955.5|5
1623029540000|2021-06-07 01:32:20|6957.4|6954.6|6958|6955.2|6958|6955.2|6957|6954.2|34
1623029550000|2021-06-07 01:32:30|6958.5|6955.7|6957.3|6954.5|6959.3|6956.5|6957.3|6954.5|12
1623029560000|2021-06-07 01:32:40|6958|6955.2|6957.3|6954.5|6958.3|6955.5|6957.3|6954.5|15
1623029570000|2021-06-07 01:32:50|6957|6954.2|6956.6|6953.8|6957.3|6954.5|6956.6|6953.8|10
1623029580000|2021-06-07 01:33:00|6956.8|6954|6956.3|6953.5|6957.1|6954.3|6956|6953.2|28
1623029590000|2021-06-07 01:33:10|||||||||2
1623029600000|2021-06-07 01:33:20|||||||||2
1623029610000|2021-06-07 01:33:30|6955.9|6953.1|6954.3|6951.5|6955.9|6953.1|6954|6951.2|47
1623029620000|2021-06-07 01:33:40|6954|6951.2|6952.3|6949.5|6954|6951.2|6951.6|6948.8|105
1623029630000|2021-06-07 01:33:50|6952.1|6949.3|6953.6|6950.8|6953.6|6950.8|6951.8|6949|26
1623029640000|2021-06-07 01:34:00|6954|6951.2|6954.3|6951.5|6954.6|6951.8|6953.6|6950.8|28
1623029650000|2021-06-07 01:34:10|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|5
1623029660000|2021-06-07 01:34:20|6954.8|6952|6954.3|6951.5|6955.6|6952.8|6954.3|6951.5|19
1623029670000|2021-06-07 01:34:30|6953.9|6951.1|6954|6951.2|6954|6951.2|6953.3|6950.5|18
1623029680000|2021-06-07 01:34:40|6953.6|6950.8|6953.8|6951|6954.3|6951.5|6953.3|6950.5|15
1623029690000|2021-06-07 01:34:50|6953.6|6950.8|6954.8|6952|6955.3|6952.5|6953.6|6950.8|19
1623029700000|2021-06-07 01:35:00|6955|6952.2|6952.3|6949.5|6955|6952.2|6952.3|6949.5|28
1623029710000|2021-06-07 01:35:10|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|12
1623029720000|2021-06-07 01:35:20|6952|6949.2|6952.3|6949.5|6952.3|6949.5|6951.6|6948.8|17
1623029730000|2021-06-07 01:35:30|6952.5|6949.7|6953.3|6950.5|6953.6|6950.8|6952.5|6949.7|18
1623029750000|2021-06-07 01:35:50|6952.6|6949.8|6953.3|6950.5|6953.3|6950.5|6952.6|6949.8|20
1623029760000|2021-06-07 01:36:00|6953|6950.2|6952.3|6949.5|6953|6950.2|6951.6|6948.8|26
1623029770000|2021-06-07 01:36:10|6952.1|6949.3|6952.3|6949.5|6952.3|6949.5|6951.8|6949|9
1623029790000|2021-06-07 01:36:30|6951.6|6948.8|6951.6|6948.8|6952.3|6949.5|6951.6|6948.8|15
1623029800000|2021-06-07 01:36:40|6952.6|6949.8|6952.3|6949.5|6952.6|6949.8|6952.3|6949.5|18
1623029810000|2021-06-07 01:36:50|6952.5|6949.7|6953.3|6950.5|6953.6|6950.8|6952.5|6949.7|16
1623029820000|2021-06-07 01:37:00|6953|6950.2|6952.3|6949.5|6953|6950.2|6951.6|6948.8|19
1623029830000|2021-06-07 01:37:10|6952.6|6949.8|6953.3|6950.5|6953.3|6950.5|6952.6|6949.8|8
1623029840000|2021-06-07 01:37:20|6953.8|6951|6953.3|6950.5|6954|6951.2|6953.3|6950.5|16
1623029850000|2021-06-07 01:37:30|6953.1|6950.3|6952.3|6949.5|6953.1|6950.3|6952.3|6949.5|10
1623029860000|2021-06-07 01:37:40|6952.5|6949.7|6952.8|6950|6952.8|6950|6952.5|6949.7|1
1623029870000|2021-06-07 01:37:50|6953|6950.2|6953.3|6950.5|6953.3|6950.5|6953|6950.2|2
1623029880000|2021-06-07 01:38:00|6952.8|6950|6952.3|6949.5|6953|6950.2|6952.3|6949.5|5
1623029890000|2021-06-07 01:38:10|6953|6950.2|6953.3|6950.5|6953.3|6950.5|6953|6950.2|4
1623029900000|2021-06-07 01:38:20|6953.6|6950.8|6954.3|6951.5|6954.6|6951.8|6953.6|6950.8|22
1623029910000|2021-06-07 01:38:30|6953.6|6950.8|6953.3|6950.5|6954|6951.2|6953.3|6950.5|10
1623029920000|2021-06-07 01:38:40|6953.6|6950.8|6953.3|6950.5|6953.6|6950.8|6953.3|6950.5|1
1623029930000|2021-06-07 01:38:50|6953|6950.2|6953.3|6950.5|6953.3|6950.5|6953|6950.2|4
1623029940000|2021-06-07 01:39:00|6952.9|6950.1|6952.3|6949.5|6952.9|6950.1|6951.6|6948.8|28
1623029950000|2021-06-07 01:39:10|6952.6|6949.8|6952.3|6949.5|6952.6|6949.8|6952|6949.2|3
1623029960000|2021-06-07 01:39:20|6952.8|6950|6952|6949.2|6953|6950.2|6951.8|6949|18
1623029970000|2021-06-07 01:39:30|6952.3|6949.5|6951|6948.2|6952.3|6949.5|6950.6|6947.8|37
1623029980000|2021-06-07 01:39:40|6950.6|6947.8|6951.3|6948.5|6951.3|6948.5|6950.3|6947.5|9
1623029990000|2021-06-07 01:39:50|||||||||2
1623030000000|2021-06-07 01:40:00|6951.6|6948.8|6946.3|6943.5|6951.6|6948.8|6946.3|6943.5|119
1623030010000|2021-06-07 01:40:10|6946|6943.2|6944|6941.2|6946|6943.2|6943.3|6940.5|83
1623030020000|2021-06-07 01:40:20|6944.3|6941.5|6943.3|6940.5|6945.3|6942.5|6943.3|6940.5|46
1623030030000|2021-06-07 01:40:30|6943.6|6940.8|6943.3|6940.5|6943.6|6940.8|6943|6940.2|29
1623030040000|2021-06-07 01:40:40|6943|6940.2|6942.3|6939.5|6943.3|6940.5|6941.6|6938.8|69
1623030050000|2021-06-07 01:40:50|6942.7|6939.9|6943.3|6940.5|6943.6|6940.8|6942.6|6939.8|91
1623030060000|2021-06-07 01:41:00|6942.6|6939.8|6943.3|6940.5|6943.6|6940.8|6942.3|6939.5|37
1623030070000|2021-06-07 01:41:10|6943.6|6940.8|6943.6|6940.8|6944|6941.2|6943.6|6940.8|30
1623030080000|2021-06-07 01:41:20|6943.8|6941|6942.6|6939.8|6944.6|6941.8|6942.6|6939.8|56
1623030090000|2021-06-07 01:41:30|6942|6939.2|6941.3|6938.5|6942|6939.2|6940.3|6937.5|65
1623030100000|2021-06-07 01:41:40|6941.6|6938.8|6937.3|6934.5|6941.6|6938.8|6937.3|6934.5|132
1623030110000|2021-06-07 01:41:50|6937.1|6934.3|6937.3|6934.5|6937.3|6934.5|6936|6933.2|65
1623030120000|2021-06-07 01:42:00|6937|6934.2|6934|6931.2|6937.3|6934.5|6932.8|6930|180
1623030130000|2021-06-07 01:42:10|6934.3|6931.5|6933.3|6930.5|6934.3|6931.5|6933|6930.2|84
1623030140000|2021-06-07 01:42:20|6933.6|6930.8|6934.6|6931.8|6935.3|6932.5|6933.3|6930.5|100
1623030150000|2021-06-07 01:42:30|6934.8|6932|6933.6|6930.8|6935.3|6932.5|6933.6|6930.8|35
1623030160000|2021-06-07 01:42:40|6933|6930.2|6933.3|6930.5|6933.3|6930.5|6932.6|6929.8|27
1623030170000|2021-06-07 01:42:50|6933.6|6930.8|6931.3|6928.5|6933.6|6930.8|6930.8|6928|55
1623030180000|2021-06-07 01:43:00|6931|6928.2|6929.3|6926.5|6931.3|6928.5|6929.3|6926.5|47
1623030190000|2021-06-07 01:43:10|6929.6|6926.8|6931.3|6928.5|6931.3|6928.5|6929.3|6926.5|46
1623030200000|2021-06-07 01:43:20|6931|6928.2|6932.3|6929.5|6932.3|6929.5|6930.3|6927.5|24
1623030210000|2021-06-07 01:43:30|6932|6929.2|6932.3|6929.5|6932.3|6929.5|6932|6929.2|19
1623030220000|2021-06-07 01:43:40|6932.7|6929.9|6932.3|6929.5|6933.3|6930.5|6931.9|6929.1|29
1623030230000|2021-06-07 01:43:50|6932.6|6929.8|6932.3|6929.5|6933.3|6930.5|6931.9|6929.1|22
1623030240000|2021-06-07 01:44:00|6932.1|6929.3|6932.3|6929.5|6932.3|6929.5|6931.6|6928.8|39
1623030250000|2021-06-07 01:44:10|6932|6929.2|6932.5|6929.7|6933.3|6930.5|6931.9|6929.1|61
1623030260000|2021-06-07 01:44:20|6932.7|6929.9|6933.8|6931|6933.8|6931|6932.3|6929.5|56
1623030270000|2021-06-07 01:44:30|6934|6931.2|6932.3|6929.5|6934|6931.2|6931.8|6929|42
1623030280000|2021-06-07 01:44:40|6932.1|6929.3|6929.8|6927|6932.3|6929.5|6929.6|6926.8|59
1623030290000|2021-06-07 01:44:50|6930|6927.2|6927.3|6924.5|6930|6927.2|6927|6924.2|112
1623030300000|2021-06-07 01:45:00|6927|6924.2|6924.3|6921.5|6927|6924.2|6922.8|6920|176
1623030310000|2021-06-07 01:45:10|6924.7|6921.9|6929.3|6926.5|6929.3|6926.5|6924.7|6921.9|57
1623030320000|2021-06-07 01:45:20|6928.9|6926.1|6928.6|6925.8|6929.6|6926.8|6927.6|6924.8|50
1623030330000|2021-06-07 01:45:30|6929|6926.2|6929.3|6926.5|6929.3|6926.5|6928.3|6925.5|18
1623030340000|2021-06-07 01:45:40|6928.9|6926.1|6929.3|6926.5|6929.3|6926.5|6928.9|6926.1|17
1623030350000|2021-06-07 01:45:50|6929.6|6926.8|6929.3|6926.5|6930|6927.2|6929.3|6926.5|39
1623030360000|2021-06-07 01:46:00|6929.7|6926.9|6930.3|6927.5|6930.3|6927.5|6929.6|6926.8|18
1623030370000|2021-06-07 01:46:10|6930.8|6928|6930.3|6927.5|6930.8|6928|6930.3|6927.5|32
1623030380000|2021-06-07 01:46:20|6930.7|6927.9|6930.6|6927.8|6930.8|6928|6930.3|6927.5|7
1623030390000|2021-06-07 01:46:30|6930|6927.2|6929.3|6926.5|6930|6927.2|6929|6926.2|38
1623030400000|2021-06-07 01:46:40|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|11
1623030410000|2021-06-07 01:46:50|6928.1|6925.3|6928.3|6925.5|6928.6|6925.8|6928|6925.2|31
1623030420000|2021-06-07 01:47:00|6928|6925.2|6928.3|6925.5|6929|6926.2|6927.8|6925|25
1623030430000|2021-06-07 01:47:10|6928.5|6925.7|6928.8|6926|6929|6926.2|6928.3|6925.5|9
1623030440000|2021-06-07 01:47:20|6928.6|6925.8|6929.3|6926.5|6929.3|6926.5|6928|6925.2|4
1623030450000|2021-06-07 01:47:30|6929|6926.2|6928.3|6925.5|6929|6926.2|6927.6|6924.8|20
1623030460000|2021-06-07 01:47:40|6928.8|6926|6928.3|6925.5|6928.8|6926|6928.3|6925.5|3
1623030470000|2021-06-07 01:47:50|6928.5|6925.7|6928.3|6925.5|6929.3|6926.5|6928.3|6925.5|6
1623030480000|2021-06-07 01:48:00|6927.6|6924.8|6928.3|6925.5|6928.3|6925.5|6927.6|6924.8|6
1623030490000|2021-06-07 01:48:10|6928.5|6925.7|6928.3|6925.5|6929.3|6926.5|6928.3|6925.5|22
1623030500000|2021-06-07 01:48:20|6929|6926.2|6929|6926.2|6929|6926.2|6928.8|6926|4
1623030510000|2021-06-07 01:48:30|6929.3|6926.5|6930.5|6927.7|6930.8|6928|6929.3|6926.5|24
1623030520000|2021-06-07 01:48:40|6931|6928.2|6930.3|6927.5|6931|6928.2|6930.3|6927.5|10
1623030530000|2021-06-07 01:48:50|6930.8|6928|6931.3|6928.5|6931.6|6928.8|6930.8|6928|40
1623030540000|2021-06-07 01:49:00|6932|6929.2|6931.3|6928.5|6932|6929.2|6931.3|6928.5|5
1623030550000|2021-06-07 01:49:10|6931.1|6928.3|6931.3|6928.5|6931.3|6928.5|6930.6|6927.8|20
1623030560000|2021-06-07 01:49:20|6931.6|6928.8|6930.8|6928|6931.6|6928.8|6930.3|6927.5|4
1623030570000|2021-06-07 01:49:30|6930.6|6927.8|6930.3|6927.5|6930.6|6927.8|6929.6|6926.8|19
1623030580000|2021-06-07 01:49:40|6930|6927.2|6928.3|6925.5|6930.3|6927.5|6928.3|6925.5|13
1623030590000|2021-06-07 01:49:50|6928.6|6925.8|6928.3|6925.5|6928.8|6926|6927.7|6924.9|46
1623030600000|2021-06-07 01:50:00|6928|6925.2|6928.3|6925.5|6928.3|6925.5|6928|6925.2|10
1623030610000|2021-06-07 01:50:10|6928.5|6925.7|6929|6926.2|6930|6927.2|6928.5|6925.7|13
1623030620000|2021-06-07 01:50:20|6929.3|6926.5|6930.3|6927.5|6930.3|6927.5|6929.3|6926.5|7
1623030630000|2021-06-07 01:50:30|6930|6927.2|6930.3|6927.5|6930.3|6927.5|6930|6927.2|3
1623030640000|2021-06-07 01:50:40|6930.1|6927.3|6928.6|6925.8|6930.1|6927.3|6928.3|6925.5|15
1623030650000|2021-06-07 01:50:50|6929|6926.2|6930|6927.2|6930|6927.2|6929|6926.2|17
1623030660000|2021-06-07 01:51:00|6929.6|6926.8|6929.5|6926.7|6930|6927.2|6929.3|6926.5|9
1623030670000|2021-06-07 01:51:10|6929.3|6926.5|6931|6928.2|6931|6928.2|6929.3|6926.5|13
1623030680000|2021-06-07 01:51:20|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|7
1623030690000|2021-06-07 01:51:30|||||||||2
1623030700000|2021-06-07 01:51:40|||||||||3
1623030710000|2021-06-07 01:51:50|6931.7|6928.9|6932|6929.2|6932|6929.2|6931.7|6928.9|16
1623030720000|2021-06-07 01:52:00|6931.3|6928.5|6930.3|6927.5|6931.3|6928.5|6930|6927.2|16
1623030730000|2021-06-07 01:52:10|6930.5|6927.7|6930.3|6927.5|6930.5|6927.7|6930.3|6927.5|6
1623030740000|2021-06-07 01:52:20|6930|6927.2|6929|6926.2|6930.3|6927.5|6929|6926.2|15
1623030750000|2021-06-07 01:52:30|6928|6925.2|6929|6926.2|6929|6926.2|6928|6925.2|13
1623030760000|2021-06-07 01:52:40|6928.3|6925.5|6929|6926.2|6929|6926.2|6928|6925.2|15
1623030770000|2021-06-07 01:52:50|6928.6|6925.8|6928|6925.2|6928.6|6925.8|6927.3|6924.5|19
1623030780000|2021-06-07 01:53:00|6928.3|6925.5|6928|6925.2|6928.3|6925.5|6927.3|6924.5|3
1623030790000|2021-06-07 01:53:10|6928.3|6925.5|6927.3|6924.5|6928.3|6925.5|6927|6924.2|20
1623030800000|2021-06-07 01:53:20|6927.5|6924.7|6927.3|6924.5|6928|6925.2|6927.3|6924.5|7
1623030810000|2021-06-07 01:53:30|6927|6924.2|6927.3|6924.5|6928|6925.2|6927|6924.2|6
1623030820000|2021-06-07 01:53:40|6927.6|6924.8|6928|6925.2|6928|6925.2|6927.6|6924.8|4
1623030830000|2021-06-07 01:53:50|||||||||1
1623030840000|2021-06-07 01:54:00|6927.3|6924.5|6925.8|6923|6927.3|6924.5|6925.3|6922.5|52
1623030850000|2021-06-07 01:54:10|6926|6923.2|6926|6923.2|6926.3|6923.5|6925.3|6922.5|16
1623030860000|2021-06-07 01:54:20|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926|6923.2|11
1623030870000|2021-06-07 01:54:30|6925.8|6923|6925.6|6922.8|6925.8|6923|6925.6|6922.8|11
1623030880000|2021-06-07 01:54:40|6925.8|6923|6925.6|6922.8|6926.3|6923.5|6925.3|6922.5|10
1623030890000|2021-06-07 01:54:50|6926|6923.2|6926.3|6923.5|6926.3|6923.5|6925.6|6922.8|12
1623030900000|2021-06-07 01:55:00|6926.6|6923.8|6927.3|6924.5|6927.3|6924.5|6926.3|6923.5|14
1623030910000|2021-06-07 01:55:10|6927|6924.2|6926.3|6923.5|6927|6924.2|6926.3|6923.5|19
1623030920000|2021-06-07 01:55:20|6926.6|6923.8|6925.3|6922.5|6926.6|6923.8|6925.3|6922.5|13
1623030930000|2021-06-07 01:55:30|6925.6|6922.8|6925.3|6922.5|6926|6923.2|6925.3|6922.5|4
1623030940000|2021-06-07 01:55:40|6925.6|6922.8|6926|6923.2|6926|6923.2|6925.3|6922.5|8
1623030950000|2021-06-07 01:55:50|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|0
1623030960000|2021-06-07 01:56:00|6927|6924.2|6926.3|6923.5|6927|6924.2|6926.3|6923.5|14
1623030970000|2021-06-07 01:56:10|6926|6923.2|6926|6923.2|6926.3|6923.5|6926|6923.2|5
1623030980000|2021-06-07 01:56:20|6926.3|6923.5|6927.3|6924.5|6927.3|6924.5|6926.3|6923.5|17
1623030990000|2021-06-07 01:56:30|||||||||1
1623031000000|2021-06-07 01:56:40|6928|6925.2|6928|6925.2|6928|6925.2|6927.6|6924.8|8
1623031010000|2021-06-07 01:56:50|6927.6|6924.8|6927.3|6924.5|6927.8|6925|6927.3|6924.5|4
1623031020000|2021-06-07 01:57:00|6926.6|6923.8|6925.6|6922.8|6926.6|6923.8|6925.3|6922.5|57
1623031030000|2021-06-07 01:57:10|6925.3|6922.5|6921.3|6918.5|6925.6|6922.8|6921.3|6918.5|47
1623031040000|2021-06-07 01:57:20|6921.6|6918.8|6921|6918.2|6921.6|6918.8|6921|6918.2|15
1623031050000|2021-06-07 01:57:30|6920.6|6917.8|6920.6|6917.8|6921.3|6918.5|6920.3|6917.5|33
1623031060000|2021-06-07 01:57:40|6920.3|6917.5|6920.3|6917.5|6920.6|6917.8|6919.3|6916.5|28
1623031070000|2021-06-07 01:57:50|6920|6917.2|6920.3|6917.5|6921.3|6918.5|6920|6917.2|16
1623031080000|2021-06-07 01:58:00|6920.1|6917.3|6920.6|6917.8|6920.6|6917.8|6919.3|6916.5|38
1623031090000|2021-06-07 01:58:10|6920.3|6917.5|6921|6918.2|6922|6919.2|6920.3|6917.5|79
1623031100000|2021-06-07 01:58:20|6921.6|6918.8|6922.3|6919.5|6922.3|6919.5|6921.3|6918.5|17
1623031110000|2021-06-07 01:58:30|6922.5|6919.7|6923.3|6920.5|6923.3|6920.5|6922.3|6919.5|23
1623031120000|2021-06-07 01:58:40|6923.1|6920.3|6923.3|6920.5|6923.3|6920.5|6923.1|6920.3|5
1623031130000|2021-06-07 01:58:50|6923.1|6920.3|6923.3|6920.5|6923.3|6920.5|6923.1|6920.3|1
1623031140000|2021-06-07 01:59:00|6922.9|6920.1|6923.1|6920.3|6923.3|6920.5|6922.3|6919.5|13
1623031150000|2021-06-07 01:59:10|6923.3|6920.5|6923|6920.2|6923.3|6920.5|6923|6920.2|5
1623031160000|2021-06-07 01:59:20|6923.3|6920.5|6922.3|6919.5|6923.3|6920.5|6922.3|6919.5|9
1623031170000|2021-06-07 01:59:30|6922.8|6920|6921.3|6918.5|6922.8|6920|6920.3|6917.5|47
1623031180000|2021-06-07 01:59:40|6921.6|6918.8|6922.6|6919.8|6922.6|6919.8|6921.3|6918.5|11
1623031190000|2021-06-07 01:59:50|||||||||1
1623031200000|2021-06-07 02:00:00|6921.6|6918.8|6920.3|6917.5|6921.6|6918.8|6919.6|6916.8|67
1623031210000|2021-06-07 02:00:10|6919.9|6917.1|6919.6|6916.8|6919.9|6917.1|6918.6|6915.8|44
1623031220000|2021-06-07 02:00:20|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6918.3|6915.5|38
1623031230000|2021-06-07 02:00:30|6919.6|6916.8|6919.3|6916.5|6920.3|6917.5|6919.3|6916.5|44
1623031240000|2021-06-07 02:00:40|6919.1|6916.3|6919.8|6917|6920|6917.2|6916.8|6914|124
1623031250000|2021-06-07 02:00:50|6919.6|6916.8|6919.3|6916.5|6920.3|6917.5|6919.3|6916.5|19
1623031260000|2021-06-07 02:01:00|6919.6|6916.8|6919.8|6917|6919.8|6917|6919.3|6916.5|8
1623031270000|2021-06-07 02:01:10|6920|6917.2|6920.3|6917.5|6920.6|6917.8|6919.8|6917|8
1623031280000|2021-06-07 02:01:20|6920|6917.2|6920.8|6918|6921|6918.2|6920|6917.2|31
1623031290000|2021-06-07 02:01:30|6921|6918.2|6920.3|6917.5|6921|6918.2|6920.3|6917.5|1
1623031300000|2021-06-07 02:01:40|6919|6916.2|6919|6916.2|6919.3|6916.5|6918|6915.2|36
1623031310000|2021-06-07 02:01:50|6919.3|6916.5|6919|6916.2|6919.3|6916.5|6919|6916.2|5
1623031320000|2021-06-07 02:02:00|6919.3|6916.5|6920.3|6917.5|6920.3|6917.5|6919.3|6916.5|26
1623031330000|2021-06-07 02:02:10|6920|6917.2|6920.3|6917.5|6920.3|6917.5|6920|6917.2|7
1623031340000|2021-06-07 02:02:20|6920|6917.2|6921|6918.2|6921|6918.2|6920|6917.2|21
1623031350000|2021-06-07 02:02:30|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|5
1623031360000|2021-06-07 02:02:40|6921.5|6918.7|6921|6918.2|6922|6919.2|6921|6918.2|17
1623031370000|2021-06-07 02:02:50|6920.6|6917.8|6921|6918.2|6921.3|6918.5|6920.3|6917.5|5
1623031380000|2021-06-07 02:03:00|6920.8|6918|6921.3|6918.5|6921.3|6918.5|6920.8|6918|6
1623031390000|2021-06-07 02:03:10|6921|6918.2|6920.3|6917.5|6921.3|6918.5|6920.3|6917.5|5
1623031400000|2021-06-07 02:03:20|6920.6|6917.8|6920.3|6917.5|6921|6918.2|6920.3|6917.5|9
1623031410000|2021-06-07 02:03:30|6920.7|6917.9|6920.5|6917.7|6921|6918.2|6920.5|6917.7|6
1623031420000|2021-06-07 02:03:40|6920.3|6917.5|6920.5|6917.7|6920.5|6917.7|6920.3|6917.5|3
1623031430000|2021-06-07 02:03:50|6920.7|6917.9|6919|6916.2|6921|6918.2|6919|6916.2|28
1623031440000|2021-06-07 02:04:00|6919.3|6916.5|6920|6917.2|6920|6917.2|6919.3|6916.5|13
1623031450000|2021-06-07 02:04:10|6920.2|6917.4|6922.8|6920|6922.8|6920|6920.2|6917.4|57
1623031460000|2021-06-07 02:04:20|6923|6920.2|6922.3|6919.5|6923.3|6920.5|6922|6919.2|19
1623031470000|2021-06-07 02:04:30|6921.8|6919|6921.3|6918.5|6922|6919.2|6921.3|6918.5|12
1623031480000|2021-06-07 02:04:40|6921|6918.2|6920.3|6917.5|6921.3|6918.5|6920.3|6917.5|10
1623031490000|2021-06-07 02:04:50|6920|6917.2|6919.3|6916.5|6920|6917.2|6919|6916.2|13
1623031500000|2021-06-07 02:05:00|6919|6916.2|6919.3|6916.5|6919.6|6916.8|6919|6916.2|4
1623031510000|2021-06-07 02:05:10|6919.8|6917|6920|6917.2|6920.3|6917.5|6919.8|6917|6
1623031520000|2021-06-07 02:05:20|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6920|6917.2|1
1623031530000|2021-06-07 02:05:30|||||||||1
1623031540000|2021-06-07 02:05:40|6920.7|6917.9|6920.3|6917.5|6921|6918.2|6920.3|6917.5|19
1623031550000|2021-06-07 02:05:50|6920.8|6918|6920|6917.2|6921|6918.2|6920|6917.2|5
1623031560000|2021-06-07 02:06:00|6920.3|6917.5|6921|6918.2|6921.3|6918.5|6920|6917.2|7
1623031570000|2021-06-07 02:06:10|6920.6|6917.8|6920.3|6917.5|6921|6918.2|6920.3|6917.5|3
1623031580000|2021-06-07 02:06:20|6920|6917.2|6920.3|6917.5|6920.3|6917.5|6920|6917.2|1
1623031600000|2021-06-07 02:06:40|6920|6917.2|6920|6917.2|6920.3|6917.5|6920|6917.2|3
1623031610000|2021-06-07 02:06:50|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6920|6917.2|2
1623031620000|2021-06-07 02:07:00|||||||||5
1623031630000|2021-06-07 02:07:10|6920|6917.2|6919.6|6916.8|6920|6917.2|6919.3|6916.5|6
1623031640000|2021-06-07 02:07:20|6919.3|6916.5|6920|6917.2|6920|6917.2|6919.3|6916.5|21
1623031650000|2021-06-07 02:07:30|||||||||1
1623031660000|2021-06-07 02:07:40|6920.3|6917.5|6923.3|6920.5|6923.3|6920.5|6920.3|6917.5|50
1623031670000|2021-06-07 02:07:50|6922.3|6919.5|6923.3|6920.5|6923.3|6920.5|6922.3|6919.5|9
1623031680000|2021-06-07 02:08:00|6922.9|6920.1|6923.3|6920.5|6923.3|6920.5|6922.8|6920|14
1623031690000|2021-06-07 02:08:10|6922.6|6919.8|6923.3|6920.5|6923.3|6920.5|6922.6|6919.8|9
1623031700000|2021-06-07 02:08:20|6924.3|6921.5|6924.6|6921.8|6925.3|6922.5|6924.3|6921.5|35
1623031710000|2021-06-07 02:08:30|6925|6922.2|6926.3|6923.5|6926.3|6923.5|6925|6922.2|32
1623031720000|2021-06-07 02:08:40|||||||||1
1623031730000|2021-06-07 02:08:50|6926|6923.2|6926.3|6923.5|6926.3|6923.5|6925.6|6922.8|18
1623031740000|2021-06-07 02:09:00|6925.6|6922.8|6925.8|6923|6925.8|6923|6925.3|6922.5|13
1623031750000|2021-06-07 02:09:10|6925.6|6922.8|6925.3|6922.5|6925.8|6923|6925.3|6922.5|4
1623031760000|2021-06-07 02:09:20|6925.6|6922.8|6925.8|6923|6926.3|6923.5|6925.6|6922.8|12
1623031770000|2021-06-07 02:09:30|6926|6923.2|6926.3|6923.5|6926.3|6923.5|6926|6923.2|0
1623031780000|2021-06-07 02:09:40|6926.1|6923.3|6926.3|6923.5|6926.3|6923.5|6925.6|6922.8|2
1623031790000|2021-06-07 02:09:50|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6926.3|6923.5|6
1623031800000|2021-06-07 02:10:00|6927|6924.2|6925.3|6922.5|6927|6924.2|6925.3|6922.5|17
1623031810000|2021-06-07 02:10:10|6925|6922.2|6924.8|6922|6925|6922.2|6924.3|6921.5|14
1623031820000|2021-06-07 02:10:20|6924.6|6921.8|6925.3|6922.5|6925.3|6922.5|6924.3|6921.5|1
1623031830000|2021-06-07 02:10:30|6924.8|6922|6924.8|6922|6925.3|6922.5|6924.6|6921.8|6
1623031840000|2021-06-07 02:10:40|6924.6|6921.8|6924.6|6921.8|6925|6922.2|6924.6|6921.8|5
1623031850000|2021-06-07 02:10:50|6924.3|6921.5|6923.6|6920.8|6924.3|6921.5|6923.3|6920.5|8
1623031860000|2021-06-07 02:11:00|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|2
1623031870000|2021-06-07 02:11:10|6923.7|6920.9|6925|6922.2|6925|6922.2|6923.7|6920.9|13
1623031880000|2021-06-07 02:11:20|6925.3|6922.5|6926.3|6923.5|6926.6|6923.8|6925.3|6922.5|8
1623031890000|2021-06-07 02:11:30|6926.6|6923.8|6926.3|6923.5|6926.6|6923.8|6926.3|6923.5|11
1623031910000|2021-06-07 02:11:50|||||||||3
1623031930000|2021-06-07 02:12:10|6926.6|6923.8|6926.3|6923.5|6926.6|6923.8|6926.3|6923.5|5
1623031940000|2021-06-07 02:12:20|6926.6|6923.8|6926.6|6923.8|6927|6924.2|6926.3|6923.5|10
1623031950000|2021-06-07 02:12:30|6926.3|6923.5|6927.6|6924.8|6927.6|6924.8|6926.3|6923.5|23
1623031960000|2021-06-07 02:12:40|6927.3|6924.5|6928.3|6925.5|6928.3|6925.5|6927.3|6924.5|20
1623031970000|2021-06-07 02:12:50|||||||||18
1623031980000|2021-06-07 02:13:00|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|2
1623031990000|2021-06-07 02:13:10|6928.6|6925.8|6928.3|6925.5|6928.6|6925.8|6928.3|6925.5|1
1623032000000|2021-06-07 02:13:20|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|8
1623032010000|2021-06-07 02:13:30|6928.8|6926|6928.3|6925.5|6928.8|6926|6928.3|6925.5|10
1623032020000|2021-06-07 02:13:40|||||||||1
1623032030000|2021-06-07 02:13:50|6928.7|6925.9|6930.3|6927.5|6930.3|6927.5|6928.7|6925.9|62
1623032040000|2021-06-07 02:14:00|6929.9|6927.1|6930.3|6927.5|6930.3|6927.5|6929.6|6926.8|31
1623032050000|2021-06-07 02:14:10|||||||||8
1623032060000|2021-06-07 02:14:20|6929.9|6927.1|6929.3|6926.5|6929.9|6927.1|6929.3|6926.5|15
1623032070000|2021-06-07 02:14:30|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|5
1623032080000|2021-06-07 02:14:40|6929.3|6926.5|6929.8|6927|6929.8|6927|6928.3|6925.5|17
1623032090000|2021-06-07 02:14:50|6929.6|6926.8|6929.3|6926.5|6929.8|6927|6929|6926.2|23
1623032100000|2021-06-07 02:15:00|6929.5|6926.7|6929.3|6926.5|6930|6927.2|6929.3|6926.5|5
1623032110000|2021-06-07 02:15:10|||||||||6
1623032120000|2021-06-07 02:15:20|6929|6926.2|6929.3|6926.5|6929.3|6926.5|6929|6926.2|5
1623032130000|2021-06-07 02:15:30|6929|6926.2|6929.3|6926.5|6929.3|6926.5|6928.6|6925.8|16
1623032140000|2021-06-07 02:15:40|6929.8|6927|6930.3|6927.5|6930.3|6927.5|6929.3|6926.5|11
1623032150000|2021-06-07 02:15:50|6930|6927.2|6929.3|6926.5|6930|6927.2|6929|6926.2|36
1623032160000|2021-06-07 02:16:00|6929|6926.2|6928.3|6925.5|6929|6926.2|6928.3|6925.5|21
1623032170000|2021-06-07 02:16:10|6927.6|6924.8|6927.5|6924.7|6928|6925.2|6927.3|6924.5|36
1623032180000|2021-06-07 02:16:20|6927.3|6924.5|6927.3|6924.5|6927.6|6924.8|6927.3|6924.5|1
1623032190000|2021-06-07 02:16:30|6927.6|6924.8|6928.3|6925.5|6928.3|6925.5|6927.6|6924.8|3
1623032200000|2021-06-07 02:16:40|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|3
1623032210000|2021-06-07 02:16:50|6928.3|6925.5|6928.8|6926|6928.8|6926|6928.3|6925.5|9
1623032220000|2021-06-07 02:17:00|6928.6|6925.8|6928.8|6926|6929|6926.2|6928.3|6925.5|25
1623032230000|2021-06-07 02:17:10|6928.6|6925.8|6929.3|6926.5|6929.3|6926.5|6928.6|6925.8|8
1623032240000|2021-06-07 02:17:20|6929.6|6926.8|6929.3|6926.5|6929.6|6926.8|6929.3|6926.5|6
1623032250000|2021-06-07 02:17:30|||||||||2
1623032260000|2021-06-07 02:17:40|6929.6|6926.8|6930.5|6927.7|6931|6928.2|6929.6|6926.8|22
1623032270000|2021-06-07 02:17:50|6930.3|6927.5|6930.6|6927.8|6931|6928.2|6930.3|6927.5|10
1623032280000|2021-06-07 02:18:00|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|2
1623032290000|2021-06-07 02:18:10|6931|6928.2|6929.5|6926.7|6931|6928.2|6929.3|6926.5|25
1623032300000|2021-06-07 02:18:20|6929.3|6926.5|6929.3|6926.5|6929.7|6926.9|6929.3|6926.5|5
1623032310000|2021-06-07 02:18:30|6929.5|6926.7|6930.3|6927.5|6930.3|6927.5|6929.5|6926.7|15
1623032320000|2021-06-07 02:18:40|||||||||11
1623032330000|2021-06-07 02:18:50|6930.1|6927.3|6930.3|6927.5|6930.3|6927.5|6929.8|6927|7
1623032340000|2021-06-07 02:19:00|6929.8|6927|6928.8|6926|6929.8|6927|6928.6|6925.8|24
1623032350000|2021-06-07 02:19:10|6928.6|6925.8|6928.5|6925.7|6928.6|6925.8|6928.3|6925.5|6
1623032360000|2021-06-07 02:19:20|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|0
1623032370000|2021-06-07 02:19:30|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|1
1623032380000|2021-06-07 02:19:40|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|0
1623032390000|2021-06-07 02:19:50|6928.1|6925.3|6928|6925.2|6928.1|6925.3|6927.6|6924.8|18
1623032400000|2021-06-07 02:20:00|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|0
1623032410000|2021-06-07 02:20:10|||||||||2
1623032440000|2021-06-07 02:20:40|6927.9|6925.1|6927.3|6924.5|6927.9|6925.1|6927.3|6924.5|7
1623032450000|2021-06-07 02:20:50|||||||||1
1623032460000|2021-06-07 02:21:00|||||||||3
1623032470000|2021-06-07 02:21:10|6927.8|6925|6927|6924.2|6928|6925.2|6927|6924.2|13
1623032480000|2021-06-07 02:21:20|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|3
1623032490000|2021-06-07 02:21:30|6927|6924.2|6925.3|6922.5|6927.3|6924.5|6925|6922.2|36
1623032500000|2021-06-07 02:21:40|6925|6922.2|6925|6922.2|6925.3|6922.5|6924.3|6921.5|12
1623032510000|2021-06-07 02:21:50|6925.3|6922.5|6924.8|6922|6925.3|6922.5|6924.8|6922|4
1623032520000|2021-06-07 02:22:00|6925|6922.2|6931.3|6928.5|6931.3|6928.5|6925|6922.2|71
1623032530000|2021-06-07 02:22:10|6931|6928.2|6930.8|6928|6931|6928.2|6930.3|6927.5|23
1623032540000|2021-06-07 02:22:20|6930.5|6927.7|6930.3|6927.5|6930.8|6928|6930.3|6927.5|7
1623032550000|2021-06-07 02:22:30|6930.5|6927.7|6932|6929.2|6932|6929.2|6930.3|6927.5|41
1623032560000|2021-06-07 02:22:40|6932.6|6929.8|6932.3|6929.5|6933|6930.2|6931.3|6928.5|29
1623032570000|2021-06-07 02:22:50|||||||||2
1623032580000|2021-06-07 02:23:00|6932.8|6930|6932.3|6929.5|6932.8|6930|6932.3|6929.5|7
1623032590000|2021-06-07 02:23:10|6932.5|6929.7|6932.3|6929.5|6932.8|6930|6932.3|6929.5|9
1623032600000|2021-06-07 02:23:20|||||||||2
1623032610000|2021-06-07 02:23:30|||||||||1
1623032620000|2021-06-07 02:23:40|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|5
1623032630000|2021-06-07 02:23:50|6933|6930.2|6932.3|6929.5|6933|6930.2|6932.3|6929.5|5
1623032640000|2021-06-07 02:24:00|6932|6929.2|6932.3|6929.5|6932.3|6929.5|6932|6929.2|0
1623032660000|2021-06-07 02:24:20|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.5|6929.7|13
1623032670000|2021-06-07 02:24:30|6932.8|6930|6932.3|6929.5|6932.8|6930|6932|6929.2|6
1623032690000|2021-06-07 02:24:50|||||||||2
1623032700000|2021-06-07 02:25:00|6932.7|6929.9|6932.3|6929.5|6933|6930.2|6932|6929.2|5
1623032710000|2021-06-07 02:25:10|6932|6929.2|6932.3|6929.5|6932.3|6929.5|6931.3|6928.5|15
1623032720000|2021-06-07 02:25:20|6932|6929.2|6931.5|6928.7|6932.3|6929.5|6931.3|6928.5|11
1623032730000|2021-06-07 02:25:30|6931.3|6928.5|6932.3|6929.5|6933|6930.2|6931.3|6928.5|23
1623032740000|2021-06-07 02:25:40|6932|6929.2|6933|6930.2|6933|6930.2|6932|6929.2|7
1623032750000|2021-06-07 02:25:50|6933.3|6930.5|6932.8|6930|6933.3|6930.5|6932.3|6929.5|22
1623032760000|2021-06-07 02:26:00|6932.6|6929.8|6933.3|6930.5|6933.3|6930.5|6932.3|6929.5|3
1623032770000|2021-06-07 02:26:10|6932.8|6930|6932.5|6929.7|6932.8|6930|6932.3|6929.5|9
1623032780000|2021-06-07 02:26:20|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|1
1623032790000|2021-06-07 02:26:30|6932.5|6929.7|6932.3|6929.5|6933.3|6930.5|6932.3|6929.5|5
1623032800000|2021-06-07 02:26:40|6932.5|6929.7|6933.3|6930.5|6933.3|6930.5|6932.3|6929.5|7
1623032810000|2021-06-07 02:26:50|6932.3|6929.5|6934.3|6931.5|6934.6|6931.8|6932.3|6929.5|92
1623032820000|2021-06-07 02:27:00|6934|6931.2|6933.6|6930.8|6934.3|6931.5|6933.6|6930.8|8
1623032830000|2021-06-07 02:27:10|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|0
1623032840000|2021-06-07 02:27:20|6933.5|6930.7|6933.6|6930.8|6934.1|6931.3|6933.3|6930.5|9
1623032850000|2021-06-07 02:27:30|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|0
1623032860000|2021-06-07 02:27:40|6932.8|6930|6933.3|6930.5|6933.3|6930.5|6932.6|6929.8|18
1623032870000|2021-06-07 02:27:50|6933.5|6930.7|6934|6931.2|6934.3|6931.5|6933.5|6930.7|20
1623032880000|2021-06-07 02:28:00|6934.3|6931.5|6933.5|6930.7|6934.3|6931.5|6933.5|6930.7|9
1623032890000|2021-06-07 02:28:10|6933.8|6931|6933.8|6931|6934.1|6931.3|6933.8|6931|0
1623032900000|2021-06-07 02:28:20|6934.1|6931.3|6933|6930.2|6934.1|6931.3|6933|6930.2|8
1623032910000|2021-06-07 02:28:30|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6932.6|6929.8|14
1623032920000|2021-06-07 02:28:40|6932.6|6929.8|6933.3|6930.5|6933.3|6930.5|6932.6|6929.8|8
1623032940000|2021-06-07 02:29:00|||||||||1
1623032950000|2021-06-07 02:29:10|6933.6|6930.8|6934.3|6931.5|6934.3|6931.5|6933.6|6930.8|25
1623032960000|2021-06-07 02:29:20|6933.9|6931.1|6933.6|6930.8|6933.9|6931.1|6933.6|6930.8|5
1623032970000|2021-06-07 02:29:30|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|1
1623032980000|2021-06-07 02:29:40|||||||||4
1623032990000|2021-06-07 02:29:50|||||||||1
1623033000000|2021-06-07 02:30:00|6932.8|6930|6932.3|6929.5|6933.3|6930.5|6931.6|6928.8|47
1623033010000|2021-06-07 02:30:10|6931.6|6928.8|6931.1|6928.3|6931.6|6928.8|6930.6|6927.8|28
1623033020000|2021-06-07 02:30:20|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|1
1623033030000|2021-06-07 02:30:30|6931.6|6928.8|6931.3|6928.5|6931.6|6928.8|6930.6|6927.8|7
1623033040000|2021-06-07 02:30:40|6931.6|6928.8|6933.3|6930.5|6933.3|6930.5|6931.3|6928.5|15
1623033050000|2021-06-07 02:30:50|6933|6930.2|6933.8|6931|6934.3|6931.5|6933|6930.2|22
1623033060000|2021-06-07 02:31:00|6934|6931.2|6937.3|6934.5|6937.3|6934.5|6934|6931.2|52
1623033070000|2021-06-07 02:31:10|6937|6934.2|6937.3|6934.5|6938.3|6935.5|6937|6934.2|71
1623033080000|2021-06-07 02:31:20|6936.6|6933.8|6937.3|6934.5|6937.3|6934.5|6936.6|6933.8|10
1623033090000|2021-06-07 02:31:30|6936.8|6934|6937.3|6934.5|6937.3|6934.5|6936.6|6933.8|30
1623033100000|2021-06-07 02:31:40|6937.5|6934.7|6937.6|6934.8|6938.3|6935.5|6937|6934.2|52
1623033110000|2021-06-07 02:31:50|6937.3|6934.5|6937.3|6934.5|6938.3|6935.5|6937.3|6934.5|57
1623033120000|2021-06-07 02:32:00|6937|6934.2|6936.3|6933.5|6937.3|6934.5|6936.3|6933.5|31
1623033130000|2021-06-07 02:32:10|6936.1|6933.3|6935.3|6932.5|6936.1|6933.3|6935.3|6932.5|13
1623033140000|2021-06-07 02:32:20|6935.7|6932.9|6937.3|6934.5|6937.3|6934.5|6935.6|6932.8|16
1623033150000|2021-06-07 02:32:30|6936.8|6934|6936.3|6933.5|6936.8|6934|6935.8|6933|8
1623033160000|2021-06-07 02:32:40|6936.6|6933.8|6936.3|6933.5|6936.6|6933.8|6936.3|6933.5|8
1623033170000|2021-06-07 02:32:50|6936.5|6933.7|6936.3|6933.5|6936.8|6934|6936.3|6933.5|2
1623033180000|2021-06-07 02:33:00|6936|6933.2|6934.3|6931.5|6936|6933.2|6934.3|6931.5|25
1623033190000|2021-06-07 02:33:10|6934.8|6932|6934|6931.2|6935.3|6932.5|6934|6931.2|11
1623033200000|2021-06-07 02:33:20|6934.6|6931.8|6934.3|6931.5|6934.6|6931.8|6934.3|6931.5|20
1623033210000|2021-06-07 02:33:30|6934|6931.2|6934.3|6931.5|6934.3|6931.5|6934|6931.2|1
1623033220000|2021-06-07 02:33:40|6933.6|6930.8|6933.3|6930.5|6933.6|6930.8|6933.3|6930.5|4
1623033230000|2021-06-07 02:33:50|6932.8|6930|6932.3|6929.5|6932.8|6930|6932.3|6929.5|22
1623033240000|2021-06-07 02:34:00|6932|6929.2|6930.3|6927.5|6932|6929.2|6930|6927.2|32
1623033250000|2021-06-07 02:34:10|6931|6928.2|6930|6927.2|6931|6928.2|6930|6927.2|12
1623033260000|2021-06-07 02:34:20|6930.3|6927.5|6931|6928.2|6931|6928.2|6930.3|6927.5|27
1623033270000|2021-06-07 02:34:30|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|3
1623033280000|2021-06-07 02:34:40|||||||||3
1623033290000|2021-06-07 02:34:50|6932.3|6929.5|6932.3|6929.5|6933|6930.2|6932.3|6929.5|3
1623033300000|2021-06-07 02:35:00|6932.5|6929.7|6932.3|6929.5|6933|6930.2|6932|6929.2|6
1623033310000|2021-06-07 02:35:10|6932.5|6929.7|6932|6929.2|6933.3|6930.5|6932|6929.2|4
1623033320000|2021-06-07 02:35:20|6932.3|6929.5|6933.3|6930.5|6934|6931.2|6932|6929.2|18
1623033330000|2021-06-07 02:35:30|6933|6930.2|6931.3|6928.5|6933.3|6930.5|6931.3|6928.5|60
1623033340000|2021-06-07 02:35:40|6931|6928.2|6930.8|6928|6932|6929.2|6930.3|6927.5|8
1623033350000|2021-06-07 02:35:50|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|2
1623033360000|2021-06-07 02:36:00|6929.8|6927|6930|6927.2|6930|6927.2|6929|6926.2|46
1623033370000|2021-06-07 02:36:10|6930.3|6927.5|6930|6927.2|6930.3|6927.5|6929.6|6926.8|22
1623033380000|2021-06-07 02:36:20|6930.3|6927.5|6929.3|6926.5|6930.3|6927.5|6929.3|6926.5|5
1623033390000|2021-06-07 02:36:30|6929.7|6926.9|6930.3|6927.5|6930.3|6927.5|6929.7|6926.9|2
1623033400000|2021-06-07 02:36:40|6930|6927.2|6930.3|6927.5|6931|6928.2|6930|6927.2|9
1623033410000|2021-06-07 02:36:50|||||||||4
1623033420000|2021-06-07 02:37:00|6930.5|6927.7|6929.8|6927|6931|6928.2|6929.8|6927|12
1623033430000|2021-06-07 02:37:10|6930|6927.2|6928.3|6925.5|6930|6927.2|6927.3|6924.5|59
1623033440000|2021-06-07 02:37:20|6928.5|6925.7|6930.3|6927.5|6931|6928.2|6928.5|6925.7|48
1623033450000|2021-06-07 02:37:30|6930|6927.2|6930|6927.2|6930|6927.2|6929.8|6927|6
1623033460000|2021-06-07 02:37:40|6930.2|6927.4|6930.3|6927.5|6930.8|6928|6930.2|6927.4|19
1623033470000|2021-06-07 02:37:50|6930|6927.2|6930.3|6927.5|6930.3|6927.5|6930|6927.2|2
1623033480000|2021-06-07 02:38:00|6930|6927.2|6928.3|6925.5|6930|6927.2|6928.3|6925.5|4
1623033490000|2021-06-07 02:38:10|6928.5|6925.7|6928|6925.2|6929.3|6926.5|6928|6925.2|3
1623033500000|2021-06-07 02:38:20|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|2
1623033510000|2021-06-07 02:38:30|||||||||5
1623033520000|2021-06-07 02:38:40|6928|6925.2|6928|6925.2|6928|6925.2|6927|6924.2|19
1623033530000|2021-06-07 02:38:50|6928.3|6925.5|6928|6925.2|6928.3|6925.5|6928|6925.2|2
1623033540000|2021-06-07 02:39:00|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|2
1623033550000|2021-06-07 02:39:10|6928|6925.2|6926.3|6923.5|6928.3|6925.5|6925.6|6922.8|38
1623033560000|2021-06-07 02:39:20|6926|6923.2|6926.3|6923.5|6926.3|6923.5|6926|6923.2|4
1623033570000|2021-06-07 02:39:30|6926|6923.2|6926.5|6923.7|6927|6924.2|6925|6922.2|41
1623033580000|2021-06-07 02:39:40|6926.7|6923.9|6926.3|6923.5|6927|6924.2|6926.3|6923.5|5
1623033590000|2021-06-07 02:39:50|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.3|6923.5|4
1623033600000|2021-06-07 02:40:00|6926.7|6923.9|6926.3|6923.5|6927|6924.2|6926|6923.2|11
1623033610000|2021-06-07 02:40:10|6926|6923.2|6924|6921.2|6926|6923.2|6923|6920.2|29
1623033620000|2021-06-07 02:40:20|6924.3|6921.5|6925|6922.2|6925|6922.2|6923.3|6920.5|34
1623033630000|2021-06-07 02:40:30|6925.3|6922.5|6927.3|6924.5|6927.3|6924.5|6925|6922.2|41
1623033640000|2021-06-07 02:40:40|6927.6|6924.8|6927.3|6924.5|6927.6|6924.8|6926.8|6924|12
1623033660000|2021-06-07 02:41:00|6927|6924.2|6927.3|6924.5|6927.3|6924.5|6927|6924.2|0
1623033670000|2021-06-07 02:41:10|||||||||2
1623033680000|2021-06-07 02:41:20|6927.7|6924.9|6928.3|6925.5|6928.6|6925.8|6927.3|6924.5|19
1623033690000|2021-06-07 02:41:30|6928.1|6925.3|6927.6|6924.8|6928.6|6925.8|6927.6|6924.8|12
1623033700000|2021-06-07 02:41:40|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6926|6923.2|24
1623033710000|2021-06-07 02:41:50|6927.5|6924.7|6929.3|6926.5|6929.3|6926.5|6927.5|6924.7|14
1623033720000|2021-06-07 02:42:00|6929.1|6926.3|6928.3|6925.5|6929.3|6926.5|6928.3|6925.5|5
1623033730000|2021-06-07 02:42:10|||||||||1
1623033740000|2021-06-07 02:42:20|6928.6|6925.8|6928.3|6925.5|6928.6|6925.8|6928.3|6925.5|6
1623033750000|2021-06-07 02:42:30|6928.6|6925.8|6929.3|6926.5|6929.3|6926.5|6928.6|6925.8|2
1623033760000|2021-06-07 02:42:40|6930.8|6928|6931.3|6928.5|6931.3|6928.5|6930.8|6928|23
1623033770000|2021-06-07 02:42:50|6930.8|6928|6933.3|6930.5|6933.6|6930.8|6930.8|6928|87
1623033780000|2021-06-07 02:43:00|6933.6|6930.8|6934.3|6931.5|6935.6|6932.8|6932.6|6929.8|109
1623033790000|2021-06-07 02:43:10|6934|6931.2|6936.1|6933.3|6936.1|6933.3|6934|6931.2|64
1623033800000|2021-06-07 02:43:20|6936.3|6933.5|6937|6934.2|6937.6|6934.8|6935|6932.2|43
1623033810000|2021-06-07 02:43:30|6937.3|6934.5|6938.3|6935.5|6939.6|6936.8|6937.3|6934.5|136
1623033820000|2021-06-07 02:43:40|6937.8|6935|6939.3|6936.5|6939.3|6936.5|6937.8|6935|32
1623033830000|2021-06-07 02:43:50|6938.8|6936|6939.3|6936.5|6939.3|6936.5|6938.6|6935.8|26
1623033840000|2021-06-07 02:44:00|6938.6|6935.8|6938.8|6936|6939.3|6936.5|6938.3|6935.5|14
1623033850000|2021-06-07 02:44:10|6939|6936.2|6938.3|6935.5|6939.3|6936.5|6937.6|6934.8|23
1623033860000|2021-06-07 02:44:20|6938|6935.2|6938|6935.2|6938.3|6935.5|6937.3|6934.5|20
1623033870000|2021-06-07 02:44:30|6937.6|6934.8|6937.3|6934.5|6938.3|6935.5|6937.3|6934.5|8
1623033880000|2021-06-07 02:44:40|6937.1|6934.3|6936.6|6933.8|6937.1|6934.3|6936.6|6933.8|7
1623033890000|2021-06-07 02:44:50|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|10
1623033900000|2021-06-07 02:45:00|6936|6933.2|6934.3|6931.5|6936|6933.2|6934|6931.2|42
1623033910000|2021-06-07 02:45:10|6933.8|6931|6934.3|6931.5|6934.3|6931.5|6933.3|6930.5|3
1623033920000|2021-06-07 02:45:20|6934|6931.2|6933.3|6930.5|6934.3|6931.5|6933.3|6930.5|20
1623033930000|2021-06-07 02:45:30|6933.5|6930.7|6934.3|6931.5|6934.3|6931.5|6933.5|6930.7|4
1623033940000|2021-06-07 02:45:40|6934.5|6931.7|6934.3|6931.5|6934.5|6931.7|6934.3|6931.5|10
1623033950000|2021-06-07 02:45:50|6934.1|6931.3|6934.3|6931.5|6934.3|6931.5|6934.1|6931.3|7
1623033960000|2021-06-07 02:46:00|6934.1|6931.3|6932.3|6929.5|6934.1|6931.3|6932.3|6929.5|10
1623033970000|2021-06-07 02:46:10|6932|6929.2|6932.3|6929.5|6933|6930.2|6932|6929.2|36
1623033980000|2021-06-07 02:46:20|6932.7|6929.9|6933.3|6930.5|6933.3|6930.5|6932.7|6929.9|7
1623033990000|2021-06-07 02:46:30|6932.6|6929.8|6932.3|6929.5|6932.6|6929.8|6931.8|6929|8
1623034000000|2021-06-07 02:46:40|||||||||2
1623034020000|2021-06-07 02:47:00|6932|6929.2|6931|6928.2|6932.3|6929.5|6930.3|6927.5|17
1623034030000|2021-06-07 02:47:10|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|0
1623034040000|2021-06-07 02:47:20|6931|6928.2|6930.8|6928|6931.3|6928.5|6930.6|6927.8|3
1623034050000|2021-06-07 02:47:30|6930.3|6927.5|6929.3|6926.5|6930.3|6927.5|6929|6926.2|9
1623034060000|2021-06-07 02:47:40|6929|6926.2|6929.3|6926.5|6929.3|6926.5|6929|6926.2|15
1623034070000|2021-06-07 02:47:50|6930|6927.2|6930.3|6927.5|6930.3|6927.5|6930|6927.2|19
1623034080000|2021-06-07 02:48:00|6930|6927.2|6929.3|6926.5|6930.3|6927.5|6929.3|6926.5|38
1623034090000|2021-06-07 02:48:10|6929.6|6926.8|6930|6927.2|6930|6927.2|6929.6|6926.8|1
1623034100000|2021-06-07 02:48:20|6929.8|6927|6930.3|6927.5|6930.3|6927.5|6929.3|6926.5|14
1623034110000|2021-06-07 02:48:30|6931|6928.2|6930.8|6928|6931|6928.2|6930.8|6928|6
1623034120000|2021-06-07 02:48:40|6931|6928.2|6930.3|6927.5|6931|6928.2|6930.3|6927.5|11
1623034130000|2021-06-07 02:48:50|||||||||9
1623034140000|2021-06-07 02:49:00|6930.1|6927.3|6929.3|6926.5|6930.1|6927.3|6929.3|6926.5|3
1623034150000|2021-06-07 02:49:10|6929.1|6926.3|6928.6|6925.8|6929.1|6926.3|6928.6|6925.8|5
1623034160000|2021-06-07 02:49:20|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928|6925.2|8
1623034170000|2021-06-07 02:49:30|6929|6926.2|6929|6926.2|6929.3|6926.5|6928.6|6925.8|11
1623034180000|2021-06-07 02:49:40|6928.8|6926|6929.3|6926.5|6929.3|6926.5|6928.6|6925.8|2
1623034190000|2021-06-07 02:49:50|6929.5|6926.7|6930.3|6927.5|6930.6|6927.8|6929.3|6926.5|10
1623034200000|2021-06-07 02:50:00|6930.1|6927.3|6929.3|6926.5|6930.3|6927.5|6929.3|6926.5|1
1623034210000|2021-06-07 02:50:10|6929.1|6926.3|6927.3|6924.5|6929.1|6926.3|6926.3|6923.5|38
1623034220000|2021-06-07 02:50:20|||||||||12
1623034230000|2021-06-07 02:50:30|6927|6924.2|6927.3|6924.5|6927.3|6924.5|6927|6924.2|0
1623034240000|2021-06-07 02:50:40|6927|6924.2|6925.3|6922.5|6927|6924.2|6924.6|6921.8|105
1623034250000|2021-06-07 02:50:50|||||||||20
1623034260000|2021-06-07 02:51:00|6925|6922.2|6925.3|6922.5|6926.3|6923.5|6924.3|6921.5|58
1623034270000|2021-06-07 02:51:10|6925.7|6922.9|6926.3|6923.5|6926.3|6923.5|6925.6|6922.8|8
1623034280000|2021-06-07 02:51:20|6926.5|6923.7|6926.3|6923.5|6927.3|6924.5|6926.3|6923.5|10
1623034290000|2021-06-07 02:51:30|6926.5|6923.7|6928.3|6925.5|6928.3|6925.5|6926.5|6923.7|6
1623034300000|2021-06-07 02:51:40|6927.8|6925|6927.6|6924.8|6928.3|6925.5|6927.6|6924.8|17
1623034310000|2021-06-07 02:51:50|6927.3|6924.5|6926.3|6923.5|6927.3|6924.5|6925.6|6922.8|35
1623034320000|2021-06-07 02:52:00|6926.1|6923.3|6924.8|6922|6926.3|6923.5|6924.1|6921.3|1126
1623034330000|2021-06-07 02:52:10|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|7
1623034340000|2021-06-07 02:52:20|6924.8|6922|6925.6|6922.8|6926.3|6923.5|6924.8|6922|26
1623034350000|2021-06-07 02:52:30|6925.8|6923|6926|6923.2|6926|6923.2|6925.8|6923|2
1623034370000|2021-06-07 02:52:50|6925.8|6923|6926.5|6923.7|6926.5|6923.7|6925.8|6923|20
1623034380000|2021-06-07 02:53:00|6926.3|6923.5|6927.5|6924.7|6927.5|6924.7|6926|6923.2|22
1623034390000|2021-06-07 02:53:10|6926.8|6924|6926.5|6923.7|6926.8|6924|6925.8|6923|11
1623034410000|2021-06-07 02:53:30|6925.8|6923|6926|6923.2|6926.5|6923.7|6925.8|6923|18
1623034420000|2021-06-07 02:53:40|6925.8|6923|6927.1|6924.3|6927.1|6924.3|6925.8|6923|3
1623034430000|2021-06-07 02:53:50|6926.8|6924|6927|6924.2|6927|6924.2|6926.3|6923.5|27
1623034440000|2021-06-07 02:54:00|6926.8|6924|6927|6924.2|6927.5|6924.7|6926.8|6924|21
1623034450000|2021-06-07 02:54:10|6927.3|6924.5|6927|6924.2|6927.3|6924.5|6926.8|6924|4
1623034460000|2021-06-07 02:54:20|6926.8|6924|6926.8|6924|6927.3|6924.5|6926.8|6924|4
1623034470000|2021-06-07 02:54:30|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.3|6924.5|12
1623034480000|2021-06-07 02:54:40|6927.1|6924.3|6925.8|6923|6927.3|6924.5|6925.5|6922.7|29
1623034490000|2021-06-07 02:54:50|6926.1|6923.3|6927.5|6924.7|6927.5|6924.7|6926.1|6923.3|13
1623034500000|2021-06-07 02:55:00|6927.3|6924.5|6924.8|6922|6927.3|6924.5|6924.8|6922|60
1623034510000|2021-06-07 02:55:10|||||||||1
1623034520000|2021-06-07 02:55:20|6924.5|6921.7|6925.8|6923|6926.1|6923.3|6924.5|6921.7|32
1623034530000|2021-06-07 02:55:30|6926|6923.2|6926.5|6923.7|6926.8|6924|6926|6923.2|4
1623034540000|2021-06-07 02:55:40|6926.8|6924|6927.8|6925|6928|6925.2|6926.8|6924|6
1623034550000|2021-06-07 02:55:50|6928|6925.2|6927.8|6925|6928.5|6925.7|6927.8|6925|4
1623034560000|2021-06-07 02:56:00|6927.5|6924.7|6926.8|6924|6927.5|6924.7|6926.8|6924|3
1623034570000|2021-06-07 02:56:10|6927.3|6924.5|6927.5|6924.7|6927.5|6924.7|6927.3|6924.5|3
1623034580000|2021-06-07 02:56:20|6927.3|6924.5|6927.5|6924.7|6927.5|6924.7|6927.3|6924.5|7
1623034590000|2021-06-07 02:56:30|6927.8|6925|6926.8|6924|6927.8|6925|6926.8|6924|13
1623034600000|2021-06-07 02:56:40|6927.3|6924.5|6926.8|6924|6927.5|6924.7|6926.8|6924|8
1623034610000|2021-06-07 02:56:50|6927|6924.2|6926.8|6924|6927.3|6924.5|6926.8|6924|8
1623034620000|2021-06-07 02:57:00|6926.5|6923.7|6927.3|6924.5|6927.5|6924.7|6926.1|6923.3|15
1623034630000|2021-06-07 02:57:10|6928.1|6925.3|6928.1|6925.3|6928.3|6925.5|6927.5|6924.7|37
1623034640000|2021-06-07 02:57:20|6928.5|6925.7|6929.8|6927|6929.8|6927|6928.1|6925.3|18
1623034650000|2021-06-07 02:57:30|||||||||2
1623034660000|2021-06-07 02:57:40|||||||||4
1623034680000|2021-06-07 02:58:00|6930.3|6927.5|6931.5|6928.7|6932.5|6929.7|6930.3|6927.5|36
1623034690000|2021-06-07 02:58:10|6931.1|6928.3|6930.8|6928|6931.1|6928.3|6930.8|6928|3
1623034700000|2021-06-07 02:58:20|6930.3|6927.5|6931.5|6928.7|6931.5|6928.7|6930.3|6927.5|12
1623034710000|2021-06-07 02:58:30|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|4
1623034730000|2021-06-07 02:58:50|6931.5|6928.7|6931.8|6929|6931.8|6929|6931.5|6928.7|2
1623034740000|2021-06-07 02:59:00|6931.4|6928.6|6931.8|6929|6931.8|6929|6930.8|6928|12
1623034750000|2021-06-07 02:59:10|||||||||1
1623034760000|2021-06-07 02:59:20|6931.5|6928.7|6930.8|6928|6931.5|6928.7|6930.8|6928|11
1623034770000|2021-06-07 02:59:30|||||||||4
1623034790000|2021-06-07 02:59:50|6930.5|6927.7|6931.3|6928.5|6931.3|6928.5|6930.5|6927.7|6
1623034800000|2021-06-07 03:00:00|6931.5|6928.7|6930.8|6928|6931.8|6929|6930.8|6928|6
1623034810000|2021-06-07 03:00:10|||||||||1
1623034820000|2021-06-07 03:00:20|6930.1|6927.3|6929.8|6927|6930.1|6927.3|6929.8|6927|15
1623034830000|2021-06-07 03:00:30|6929.6|6926.8|6928.8|6926|6929.6|6926.8|6928.8|6926|7
1623034840000|2021-06-07 03:00:40|6929.3|6926.5|6929.8|6927|6929.8|6927|6929.3|6926.5|9
1623034850000|2021-06-07 03:00:50|6928.8|6926|6929.8|6927|6930|6927.2|6928.8|6926|3
1623034860000|2021-06-07 03:01:00|6929.6|6926.8|6929.5|6926.7|6929.6|6926.8|6929.3|6926.5|8
1623034870000|2021-06-07 03:01:10|6929.8|6927|6929.8|6927|6930.5|6927.7|6929.8|6927|6
1623034880000|2021-06-07 03:01:20|6930.5|6927.7|6931.8|6929|6931.8|6929|6930.5|6927.7|17
1623034890000|2021-06-07 03:01:30|6931.1|6928.3|6930.8|6928|6931.3|6928.5|6930.8|6928|3
1623034900000|2021-06-07 03:01:40|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|5
1623034910000|2021-06-07 03:01:50|||||||||1
1623034920000|2021-06-07 03:02:00|||||||||2
1623034940000|2021-06-07 03:02:20|||||||||2
1623034950000|2021-06-07 03:02:30|6929.6|6926.8|6929.8|6927|6929.8|6927|6929.6|6926.8|5
1623034960000|2021-06-07 03:02:40|6929.5|6926.7|6930.8|6928|6930.8|6928|6929.5|6926.7|19
1623034970000|2021-06-07 03:02:50|||||||||4
1623034980000|2021-06-07 03:03:00|6931.8|6929|6931.8|6929|6931.8|6929|6931.3|6928.5|11
1623034990000|2021-06-07 03:03:10|6932|6929.2|6932.8|6930|6933.5|6930.7|6932|6929.2|36
1623035000000|2021-06-07 03:03:20|6932.6|6929.8|6932.8|6930|6932.8|6930|6932.1|6929.3|3
1623035010000|2021-06-07 03:03:30|6932.5|6929.7|6932.8|6930|6932.8|6930|6932.5|6929.7|10
1623035030000|2021-06-07 03:03:50|6934.1|6931.3|6935.8|6933|6935.8|6933|6934.1|6931.3|53
1623035040000|2021-06-07 03:04:00|6935.5|6932.7|6935.8|6933|6935.8|6933|6935.1|6932.3|25
1623035050000|2021-06-07 03:04:10|6935.4|6932.6|6934.8|6932|6935.4|6932.6|6934.8|6932|1
1623035060000|2021-06-07 03:04:20|||||||||1
1623035070000|2021-06-07 03:04:30|6934.4|6931.6|6934.1|6931.3|6934.4|6931.6|6934.1|6931.3|1
1623035080000|2021-06-07 03:04:40|6934.5|6931.7|6934.6|6931.8|6934.8|6932|6934.5|6931.7|4
1623035090000|2021-06-07 03:04:50|6934.3|6931.5|6933.8|6931|6934.3|6931.5|6933.8|6931|3
1623035100000|2021-06-07 03:05:00|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6
1623035110000|2021-06-07 03:05:10|6932.8|6930|6932.8|6930|6933.1|6930.3|6932.6|6929.8|32
1623035120000|2021-06-07 03:05:20|6932.1|6929.3|6932.1|6929.3|6932.3|6929.5|6932.1|6929.3|8
1623035130000|2021-06-07 03:05:30|6932.5|6929.7|6932.8|6930|6932.8|6930|6932.5|6929.7|11
1623035150000|2021-06-07 03:05:50|6933.3|6930.5|6933.8|6931|6933.8|6931|6933.3|6930.5|8
1623035160000|2021-06-07 03:06:00|6933.5|6930.7|6933.1|6930.3|6933.5|6930.7|6933.1|6930.3|4
1623035170000|2021-06-07 03:06:10|6932.3|6929.5|6932.8|6930|6932.8|6930|6932.1|6929.3|7
1623035180000|2021-06-07 03:06:20|6932.4|6929.6|6931.1|6928.3|6932.4|6929.6|6931.1|6928.3|7
1623035190000|2021-06-07 03:06:30|6931.5|6928.7|6931.8|6929|6931.8|6929|6931.5|6928.7|16
1623035200000|2021-06-07 03:06:40|6931.5|6928.7|6929.8|6927|6931.5|6928.7|6929.8|6927|10
1623035210000|2021-06-07 03:06:50|6929.1|6926.3|6929.3|6926.5|6929.5|6926.7|6929.1|6926.3|7
1623035220000|2021-06-07 03:07:00|6929.5|6926.7|6929.8|6927|6930.5|6927.7|6929.5|6926.7|11
1623035230000|2021-06-07 03:07:10|6930.1|6927.3|6928.8|6926|6930.1|6927.3|6928.8|6926|8
1623035240000|2021-06-07 03:07:20|6929|6926.2|6929.8|6927|6929.8|6927|6928.8|6926|12
1623035260000|2021-06-07 03:07:40|6929.3|6926.5|6928.8|6926|6929.3|6926.5|6928.8|6926|5
1623035270000|2021-06-07 03:07:50|||||||||1
1623035280000|2021-06-07 03:08:00|||||||||1
1623035290000|2021-06-07 03:08:10|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|3
1623035300000|2021-06-07 03:08:20|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|0
1623035310000|2021-06-07 03:08:30|6929.6|6926.8|6928.8|6926|6929.6|6926.8|6928.8|6926|0
1623035320000|2021-06-07 03:08:40|||||||||3
1623035340000|2021-06-07 03:09:00|6928.6|6925.8|6928.8|6926|6928.8|6926|6928.6|6925.8|2
1623035360000|2021-06-07 03:09:20|||||||||1
1623035370000|2021-06-07 03:09:30|6928.4|6925.6|6926.8|6924|6928.4|6925.6|6926.8|6924|18
1623035380000|2021-06-07 03:09:40|6927.5|6924.7|6926.1|6923.3|6927.8|6925|6926.1|6923.3|22
1623035390000|2021-06-07 03:09:50|6925.8|6923|6927.8|6925|6927.8|6925|6925.8|6923|36
1623035400000|2021-06-07 03:10:00|6927.3|6924.5|6926.8|6924|6927.3|6924.5|6926.4|6923.6|21
1623035410000|2021-06-07 03:10:10|6926.5|6923.7|6926.1|6923.3|6926.5|6923.7|6926.1|6923.3|6
1623035420000|2021-06-07 03:10:20|6926.5|6923.7|6925.8|6923|6926.8|6924|6925.8|6923|8
1623035430000|2021-06-07 03:10:30|6925.6|6922.8|6925.8|6923|6925.8|6923|6925.6|6922.8|4
1623035440000|2021-06-07 03:10:40|6925.5|6922.7|6925.8|6923|6925.8|6923|6925.5|6922.7|0
1623035450000|2021-06-07 03:10:50|6925.6|6922.8|6925.8|6923|6925.8|6923|6925.1|6922.3|3
1623035460000|2021-06-07 03:11:00|||||||||2
1623035470000|2021-06-07 03:11:10|||||||||2
1623035480000|2021-06-07 03:11:20|||||||||3
1623035490000|2021-06-07 03:11:30|6925.4|6922.6|6924.8|6922|6925.4|6922.6|6924.6|6921.8|20
1623035500000|2021-06-07 03:11:40|6924.5|6921.7|6924.1|6921.3|6924.5|6921.7|6924.1|6921.3|2
1623035510000|2021-06-07 03:11:50|6924.3|6921.5|6924.8|6922|6924.8|6922|6924.3|6921.5|8
1623035520000|2021-06-07 03:12:00|6924.5|6921.7|6923.8|6921|6924.5|6921.7|6923.8|6921|17
1623035530000|2021-06-07 03:12:10|6923.5|6920.7|6923.5|6920.7|6923.8|6921|6923.1|6920.3|46
1623035540000|2021-06-07 03:12:20|6923.1|6920.3|6923.8|6921|6923.8|6921|6922.8|6920|37
1623035550000|2021-06-07 03:12:30|6923.6|6920.8|6923.5|6920.7|6923.8|6921|6923.3|6920.5|13
1623035560000|2021-06-07 03:12:40|6923.8|6921|6924.8|6922|6924.8|6922|6923.8|6921|32
1623035570000|2021-06-07 03:12:50|6925.2|6922.4|6924.8|6922|6925.5|6922.7|6924.8|6922|7
1623035580000|2021-06-07 03:13:00|6924.5|6921.7|6923.8|6921|6924.5|6921.7|6923.8|6921|2
1623035590000|2021-06-07 03:13:10|6924.1|6921.3|6924.3|6921.5|6924.8|6922|6924.1|6921.3|8
1623035600000|2021-06-07 03:13:20|6924.1|6921.3|6923.8|6921|6924.1|6921.3|6923.8|6921|3
1623035610000|2021-06-07 03:13:30|6924|6921.2|6924.5|6921.7|6924.8|6922|6924|6921.2|8
1623035620000|2021-06-07 03:13:40|6924.8|6922|6925.8|6923|6925.8|6923|6924.5|6921.7|4
1623035630000|2021-06-07 03:13:50|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6924.8|6922|10
1623035640000|2021-06-07 03:14:00|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|3
1623035650000|2021-06-07 03:14:10|6926|6923.2|6925.8|6923|6926|6923.2|6925.8|6923|22
1623035660000|2021-06-07 03:14:20|6926.2|6923.4|6925.8|6923|6926.5|6923.7|6925.1|6922.3|38
1623035670000|2021-06-07 03:14:30|6925.6|6922.8|6925.5|6922.7|6925.6|6922.8|6925.3|6922.5|7
1623035680000|2021-06-07 03:14:40|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|1
1623035690000|2021-06-07 03:14:50|||||||||2
1623035700000|2021-06-07 03:15:00|6925.6|6922.8|6923.8|6921|6925.8|6923|6923.8|6921|35
1623035710000|2021-06-07 03:15:10|||||||||3
1623035720000|2021-06-07 03:15:20|6923.5|6920.7|6923.8|6921|6923.8|6921|6923.5|6920.7|2
1623035730000|2021-06-07 03:15:30|||||||||1
1623035740000|2021-06-07 03:15:40|||||||||11
1623035750000|2021-06-07 03:15:50|6924.2|6921.4|6924.8|6922|6924.8|6922|6924.2|6921.4|8
1623035760000|2021-06-07 03:16:00|||||||||1
1623035770000|2021-06-07 03:16:10|6925|6922.2|6925.5|6922.7|6925.5|6922.7|6925|6922.2|12
1623035780000|2021-06-07 03:16:20|6925.3|6922.5|6924.8|6922|6925.3|6922.5|6924.8|6922|12
1623035790000|2021-06-07 03:16:30|6924.5|6921.7|6924.8|6922|6924.8|6922|6924.3|6921.5|4
1623035800000|2021-06-07 03:16:40|6925.5|6922.7|6924.8|6922|6925.5|6922.7|6924.8|6922|8
1623035810000|2021-06-07 03:16:50|6925.1|6922.3|6925.3|6922.5|6925.5|6922.7|6925.1|6922.3|8
1623035820000|2021-06-07 03:17:00|6925.1|6922.3|6924.8|6922|6925.1|6922.3|6924.8|6922|1
1623035830000|2021-06-07 03:17:10|6925.2|6922.4|6925.3|6922.5|6925.5|6922.7|6925.1|6922.3|17
1623035840000|2021-06-07 03:17:20|6926.5|6923.7|6926|6923.2|6926.5|6923.7|6925.8|6923|21
1623035850000|2021-06-07 03:17:30|6926.2|6923.4|6926.8|6924|6926.8|6924|6926.2|6923.4|2
1623035860000|2021-06-07 03:17:40|6927|6924.2|6927.5|6924.7|6927.5|6924.7|6927|6924.2|9
1623035870000|2021-06-07 03:17:50|6927.3|6924.5|6927.5|6924.7|6927.5|6924.7|6926.8|6924|8
1623035880000|2021-06-07 03:18:00|||||||||1
1623035890000|2021-06-07 03:18:10|6927.1|6924.3|6925.5|6922.7|6927.1|6924.3|6925.5|6922.7|24
1623035900000|2021-06-07 03:18:20|6925.8|6923|6926.8|6924|6926.8|6924|6925.8|6923|2
1623035910000|2021-06-07 03:18:30|6926.5|6923.7|6925.8|6923|6926.5|6923.7|6925.8|6923|1
1623035930000|2021-06-07 03:18:50|6925.4|6922.6|6925.5|6922.7|6925.5|6922.7|6924.5|6921.7|19
1623035940000|2021-06-07 03:19:00|6925.3|6922.5|6925.5|6922.7|6925.5|6922.7|6925.3|6922.5|2
1623035950000|2021-06-07 03:19:10|6925.7|6922.9|6926.8|6924|6927.5|6924.7|6925.7|6922.9|25
1623035960000|2021-06-07 03:19:20|6927.2|6924.4|6926.8|6924|6927.5|6924.7|6926.8|6924|3
1623035970000|2021-06-07 03:19:30|6927|6924.2|6926.8|6924|6927|6924.2|6926.8|6924|3
1623035980000|2021-06-07 03:19:40|||||||||1
1623035990000|2021-06-07 03:19:50|6927|6924.2|6926.8|6924|6927|6924.2|6926.8|6924|5
1623036000000|2021-06-07 03:20:00|6927.5|6924.7|6926.5|6923.7|6927.5|6924.7|6926.5|6923.7|18
1623036010000|2021-06-07 03:20:10|6926.8|6924|6927.3|6924.5|6927.5|6924.7|6926.8|6924|15
1623036020000|2021-06-07 03:20:20|6927.5|6924.7|6927.8|6925|6927.8|6925|6927.5|6924.7|3
1623036030000|2021-06-07 03:20:30|6928|6925.2|6927.8|6925|6928.5|6925.7|6927.8|6925|21
1623036050000|2021-06-07 03:20:50|||||||||1
1623036060000|2021-06-07 03:21:00|||||||||2
1623036070000|2021-06-07 03:21:10|||||||||2
1623036080000|2021-06-07 03:21:20|6927.6|6924.8|6927.5|6924.7|6927.6|6924.8|6927.5|6924.7|41
1623036090000|2021-06-07 03:21:30|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|1
1623036100000|2021-06-07 03:21:40|6927.2|6924.4|6926.8|6924|6927.2|6924.4|6926.8|6924|3
1623036110000|2021-06-07 03:21:50|6926.5|6923.7|6926.8|6924|6926.8|6924|6926.5|6923.7|5
1623036120000|2021-06-07 03:22:00|||||||||1
1623036130000|2021-06-07 03:22:10|6926.5|6923.7|6926.8|6924|6926.8|6924|6926.5|6923.7|8
1623036140000|2021-06-07 03:22:20|6926.4|6923.6|6926.5|6923.7|6926.8|6924|6926.4|6923.6|22
1623036150000|2021-06-07 03:22:30|||||||||4
1623036160000|2021-06-07 03:22:40|6926.8|6924|6926.8|6924|6926.8|6924|6926.5|6923.7|0
1623036180000|2021-06-07 03:23:00|||||||||3
1623036190000|2021-06-07 03:23:10|||||||||3
1623036210000|2021-06-07 03:23:30|6927|6924.2|6927.8|6925|6927.8|6925|6927|6924.2|12
1623036220000|2021-06-07 03:23:40|6927.5|6924.7|6925.8|6923|6927.5|6924.7|6925.8|6923|39
1623036230000|2021-06-07 03:23:50|||||||||1
1623036240000|2021-06-07 03:24:00|6926.2|6923.4|6926.3|6923.5|6926.8|6924|6926|6923.2|16
1623036250000|2021-06-07 03:24:10|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|1
1623036270000|2021-06-07 03:24:30|6925.3|6922.5|6924.5|6921.7|6925.5|6922.7|6924.5|6921.7|19
1623036280000|2021-06-07 03:24:40|6924.8|6922|6923.5|6920.7|6924.8|6922|6923.5|6920.7|6
1623036290000|2021-06-07 03:24:50|6923.8|6921|6923.5|6920.7|6923.8|6921|6922.8|6920|33
1623036300000|2021-06-07 03:25:00|6923.8|6921|6923.8|6921|6923.8|6921|6923.8|6921|1
1623036310000|2021-06-07 03:25:10|6924.2|6921.4|6923.8|6921|6924.2|6921.4|6923.8|6921|11
1623036320000|2021-06-07 03:25:20|6923.5|6920.7|6923.8|6921|6923.8|6921|6923.5|6920.7|1
1623036330000|2021-06-07 03:25:30|6923.5|6920.7|6922.8|6920|6923.5|6920.7|6922.8|6920|6
1623036340000|2021-06-07 03:25:40|6922.5|6919.7|6922.1|6919.3|6922.8|6920|6922.1|6919.3|8
1623036350000|2021-06-07 03:25:50|6922.5|6919.7|6921.5|6918.7|6922.5|6919.7|6921.5|6918.7|62
1623036360000|2021-06-07 03:26:00|6921.3|6918.5|6922.3|6919.5|6922.3|6919.5|6921.3|6918.5|29
1623036370000|2021-06-07 03:26:10|6922.5|6919.7|6922.5|6919.7|6922.8|6920|6922.5|6919.7|3
1623036380000|2021-06-07 03:26:20|6922|6919.2|6922.1|6919.3|6922.5|6919.7|6921.8|6919|16
1623036390000|2021-06-07 03:26:30|6922.3|6919.5|6922.8|6920|6922.8|6920|6922.3|6919.5|17
1623036400000|2021-06-07 03:26:40|||||||||1
1623036410000|2021-06-07 03:26:50|6922.4|6919.6|6922.8|6920|6922.8|6920|6921.8|6919|8
1623036440000|2021-06-07 03:27:20|6922.4|6919.6|6921.8|6919|6922.4|6919.6|6921.8|6919|6
1623036450000|2021-06-07 03:27:30|6922.2|6919.4|6922.8|6920|6922.8|6920|6922.2|6919.4|3
1623036460000|2021-06-07 03:27:40|6922.1|6919.3|6921.8|6919|6922.1|6919.3|6921.8|6919|2
1623036480000|2021-06-07 03:28:00|6922.2|6919.4|6922.1|6919.3|6922.5|6919.7|6922.1|6919.3|3
1623036490000|2021-06-07 03:28:10|||||||||4
1623036500000|2021-06-07 03:28:20|||||||||2
1623036510000|2021-06-07 03:28:30|6921.5|6918.7|6921.8|6919|6921.8|6919|6921.1|6918.3|37
1623036520000|2021-06-07 03:28:40|6921.6|6918.8|6919.8|6917|6921.6|6918.8|6919.5|6916.7|47
1623036530000|2021-06-07 03:28:50|6920.1|6917.3|6919.8|6917|6920.1|6917.3|6919.8|6917|14
1623036540000|2021-06-07 03:29:00|6919.5|6916.7|6921.3|6918.5|6921.5|6918.7|6918.8|6916|43
1623036550000|2021-06-07 03:29:10|6920.8|6918|6921.8|6919|6921.8|6919|6920.8|6918|2
1623036560000|2021-06-07 03:29:20|6922.1|6919.3|6921.8|6919|6922.1|6919.3|6921.8|6919|18
1623036570000|2021-06-07 03:29:30|||||||||2
1623036580000|2021-06-07 03:29:40|6922.1|6919.3|6922.8|6920|6922.8|6920|6922.1|6919.3|15
1623036590000|2021-06-07 03:29:50|6922.6|6919.8|6922.8|6920|6922.8|6920|6922.1|6919.3|14
1623036600000|2021-06-07 03:30:00|6922.6|6919.8|6922.6|6919.8|6922.8|6920|6922.1|6919.3|24
1623036610000|2021-06-07 03:30:10|6922.8|6920|6922.6|6919.8|6922.8|6920|6922.1|6919.3|3
1623036620000|2021-06-07 03:30:20|6922.4|6919.6|6922.6|6919.8|6922.6|6919.8|6922.1|6919.3|0
1623036630000|2021-06-07 03:30:30|6922.4|6919.6|6922.1|6919.3|6922.4|6919.6|6922.1|6919.3|0
1623036640000|2021-06-07 03:30:40|6922.4|6919.6|6922.1|6919.3|6922.8|6920|6922.1|6919.3|3
1623036670000|2021-06-07 03:31:10|6921.7|6918.9|6920.8|6918|6921.7|6918.9|6920.3|6917.5|25
1623036680000|2021-06-07 03:31:20|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|4
1623036690000|2021-06-07 03:31:30|6919.6|6916.8|6921.1|6918.3|6921.1|6918.3|6918.8|6916|40
1623036700000|2021-06-07 03:31:40|6921.3|6918.5|6919.8|6917|6921.3|6918.5|6919.8|6917|8
1623036710000|2021-06-07 03:31:50|6919.5|6916.7|6919.8|6917|6920.8|6918|6919.5|6916.7|35
1623036720000|2021-06-07 03:32:00|6919.5|6916.7|6919.5|6916.7|6919.8|6917|6919.5|6916.7|7
1623036730000|2021-06-07 03:32:10|6919.8|6917|6919.5|6916.7|6919.8|6917|6919.5|6916.7|0
1623036740000|2021-06-07 03:32:20|6919.8|6917|6919.5|6916.7|6919.8|6917|6919.5|6916.7|1
1623036750000|2021-06-07 03:32:30|6919.8|6917|6919.5|6916.7|6919.8|6917|6919.5|6916.7|1
1623036760000|2021-06-07 03:32:40|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|0
1623036770000|2021-06-07 03:32:50|6919.5|6916.7|6919.5|6916.7|6919.8|6917|6919.3|6916.5|8
1623036780000|2021-06-07 03:33:00|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|2
1623036790000|2021-06-07 03:33:10|6919.5|6916.7|6919.8|6917|6919.8|6917|6919.3|6916.5|13
1623036800000|2021-06-07 03:33:20|6919.5|6916.7|6918.8|6916|6919.5|6916.7|6918.8|6916|24
1623036810000|2021-06-07 03:33:30|6918.5|6915.7|6918.5|6915.7|6918.8|6916|6918.5|6915.7|21
1623036820000|2021-06-07 03:33:40|||||||||4
1623036830000|2021-06-07 03:33:50|||||||||12
1623036840000|2021-06-07 03:34:00|6916.8|6914|6916.8|6914|6916.8|6914|6916.5|6913.7|158
1623036850000|2021-06-07 03:34:10|6916.5|6913.7|6916.8|6914|6916.8|6914|6916.5|6913.7|13
1623036860000|2021-06-07 03:34:20|6917.8|6915|6917.8|6915|6917.8|6915|6917.8|6915|16
1623036870000|2021-06-07 03:34:30|6918.1|6915.3|6918.1|6915.3|6918.3|6915.5|6917.8|6915|22
1623036880000|2021-06-07 03:34:40|||||||||2
1623036890000|2021-06-07 03:34:50|6917.8|6915|6917.8|6915|6917.8|6915|6917.8|6915|1
1623036900000|2021-06-07 03:35:00|||||||||8
1623036910000|2021-06-07 03:35:10|6918.1|6915.3|6919.1|6916.3|6919.8|6917|6918.1|6915.3|51
1623036920000|2021-06-07 03:35:20|6919.3|6916.5|6921.8|6919|6921.8|6919|6919.3|6916.5|35
1623036930000|2021-06-07 03:35:30|6920.8|6918|6921.8|6919|6921.8|6919|6920.8|6918|16
1623036940000|2021-06-07 03:35:40|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6921.1|6918.3|10
1623036950000|2021-06-07 03:35:50|6921.1|6918.3|6920.8|6918|6921.1|6918.3|6920.8|6918|17
1623036960000|2021-06-07 03:36:00|6920.1|6917.3|6920.8|6918|6920.8|6918|6920.1|6917.3|7
1623036980000|2021-06-07 03:36:20|||||||||1
1623036990000|2021-06-07 03:36:30|6921.1|6918.3|6920.8|6918|6921.8|6919|6920.8|6918|13
1623037000000|2021-06-07 03:36:40|6920.5|6917.7|6920.8|6918|6920.8|6918|6920.5|6917.7|2
1623037010000|2021-06-07 03:36:50|6920.6|6917.8|6920.3|6917.5|6920.6|6917.8|6920.1|6917.3|10
1623037020000|2021-06-07 03:37:00|6920.1|6917.3|6919.8|6917|6920.1|6917.3|6919.8|6917|1
1623037030000|2021-06-07 03:37:10|6919.3|6916.5|6919.5|6916.7|6919.5|6916.7|6919.3|6916.5|21
1623037040000|2021-06-07 03:37:20|||||||||2
1623037050000|2021-06-07 03:37:30|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|3
1623037060000|2021-06-07 03:37:40|6919.5|6916.7|6920.3|6917.5|6920.3|6917.5|6918.5|6915.7|24
1623037070000|2021-06-07 03:37:50|6920.2|6917.4|6922.1|6919.3|6923.1|6920.3|6920.2|6917.4|45
1623037080000|2021-06-07 03:38:00|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|7
1623037090000|2021-06-07 03:38:10|||||||||12
1623037100000|2021-06-07 03:38:20|6921.5|6918.7|6921|6918.2|6921.8|6919|6920.8|6918|8
1623037110000|2021-06-07 03:38:30|6920.8|6918|6920.5|6917.7|6920.8|6918|6920.5|6917.7|2
1623037120000|2021-06-07 03:38:40|6920.8|6918|6920.8|6918|6920.8|6918|6920.8|6918|0
1623037130000|2021-06-07 03:38:50|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|2
1623037140000|2021-06-07 03:39:00|6920|6917.2|6919.8|6917|6920.8|6918|6919.8|6917|20
1623037150000|2021-06-07 03:39:10|6920|6917.2|6920.8|6918|6920.8|6918|6920|6917.2|8
1623037160000|2021-06-07 03:39:20|6920.4|6917.6|6919.8|6917|6920.4|6917.6|6919.8|6917|2
1623037170000|2021-06-07 03:39:30|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|6
1623037180000|2021-06-07 03:39:40|6919.8|6917|6919.8|6917|6920.8|6918|6919.8|6917|6
1623037190000|2021-06-07 03:39:50|6920|6917.2|6919.8|6917|6920|6917.2|6919.8|6917|1
1623037200000|2021-06-07 03:40:00|||||||||3
1623037210000|2021-06-07 03:40:10|||||||||3
1623037220000|2021-06-07 03:40:20|||||||||2
1623037230000|2021-06-07 03:40:30|6919.5|6916.7|6919.8|6917|6919.8|6917|6919.5|6916.7|8
1623037240000|2021-06-07 03:40:40|||||||||1
1623037250000|2021-06-07 03:40:50|||||||||2
1623037260000|2021-06-07 03:41:00|||||||||2
1623037270000|2021-06-07 03:41:10|6919.6|6916.8|6919.3|6916.5|6919.8|6917|6919|6916.2|5
1623037290000|2021-06-07 03:41:30|6919.5|6916.7|6919.8|6917|6919.8|6917|6919.3|6916.5|1
1623037300000|2021-06-07 03:41:40|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|0
1623037310000|2021-06-07 03:41:50|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|5
1623037320000|2021-06-07 03:42:00|6919.5|6916.7|6918.8|6916|6919.8|6917|6918.8|6916|6
1623037330000|2021-06-07 03:42:10|||||||||6
1623037340000|2021-06-07 03:42:20|6919|6916.2|6919.8|6917|6919.8|6917|6919|6916.2|2
1623037360000|2021-06-07 03:42:40|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|1
1623037370000|2021-06-07 03:42:50|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|0
1623037390000|2021-06-07 03:43:10|6919.5|6916.7|6919.5|6916.7|6919.8|6917|6919.5|6916.7|0
1623037410000|2021-06-07 03:43:30|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|0
1623037420000|2021-06-07 03:43:40|||||||||2
1623037430000|2021-06-07 03:43:50|6919.5|6916.7|6919.3|6916.5|6919.8|6917|6919.3|6916.5|4
1623037440000|2021-06-07 03:44:00|6919.8|6917|6917.8|6915|6919.8|6917|6917.5|6914.7|47
1623037460000|2021-06-07 03:44:20|||||||||1
1623037470000|2021-06-07 03:44:30|6918.1|6915.3|6917.8|6915|6918.1|6915.3|6917.8|6915|6
1623037480000|2021-06-07 03:44:40|||||||||2
1623037490000|2021-06-07 03:44:50|6918.1|6915.3|6917.5|6914.7|6918.1|6915.3|6916.8|6914|10
1623037500000|2021-06-07 03:45:00|6917.8|6915|6917.8|6915|6917.8|6915|6917.5|6914.7|2
1623037510000|2021-06-07 03:45:10|6917.5|6914.7|6916.8|6914|6918.1|6915.3|6916.1|6913.3|19
1623037520000|2021-06-07 03:45:20|6916.5|6913.7|6916.1|6913.3|6916.5|6913.7|6916.1|6913.3|4
1623037530000|2021-06-07 03:45:30|6916.3|6913.5|6915.8|6913|6916.3|6913.5|6915.3|6912.5|58
1623037550000|2021-06-07 03:45:50|6916.1|6913.3|6916.5|6913.7|6916.8|6914|6915.5|6912.7|43
1623037560000|2021-06-07 03:46:00|6916.8|6914|6916.8|6914|6916.8|6914|6916.5|6913.7|8
1623037570000|2021-06-07 03:46:10|6916.3|6913.5|6915.8|6913|6916.3|6913.5|6915.8|6913|8
1623037580000|2021-06-07 03:46:20|||||||||1
1623037590000|2021-06-07 03:46:30|||||||||3
1623037600000|2021-06-07 03:46:40|6916|6913.2|6916.1|6913.3|6916.8|6914|6915.8|6913|4
1623037610000|2021-06-07 03:46:50|6916.3|6913.5|6917.1|6914.3|6917.1|6914.3|6916.3|6913.5|2
1623037620000|2021-06-07 03:47:00|6916.5|6913.7|6916.1|6913.3|6916.5|6913.7|6916.1|6913.3|6
1623037630000|2021-06-07 03:47:10|||||||||6
1623037640000|2021-06-07 03:47:20|6916.3|6913.5|6916.3|6913.5|6917.1|6914.3|6916.1|6913.3|31
1623037650000|2021-06-07 03:47:30|6916.1|6913.3|6916.6|6913.8|6916.6|6913.8|6916.1|6913.3|1
1623037660000|2021-06-07 03:47:40|6916.3|6913.5|6916.6|6913.8|6916.8|6914|6916.1|6913.3|2
1623037670000|2021-06-07 03:47:50|6916.3|6913.5|6916.8|6914|6916.8|6914|6916.3|6913.5|0
1623037690000|2021-06-07 03:48:10|||||||||2
1623037700000|2021-06-07 03:48:20|||||||||1
1623037710000|2021-06-07 03:48:30|6916.5|6913.7|6916.8|6914|6916.8|6914|6916.1|6913.3|12
1623037720000|2021-06-07 03:48:40|6916.5|6913.7|6916.8|6914|6916.8|6914|6916.1|6913.3|5
1623037730000|2021-06-07 03:48:50|6916.5|6913.7|6916.8|6914|6916.8|6914|6916.3|6913.5|1
1623037740000|2021-06-07 03:49:00|6916.3|6913.5|6916.3|6913.5|6916.8|6914|6916.3|6913.5|14
1623037750000|2021-06-07 03:49:10|6916.5|6913.7|6916.8|6914|6916.8|6914|6916.5|6913.7|0
1623037760000|2021-06-07 03:49:20|6916.1|6913.3|6916.8|6914|6916.8|6914|6916.1|6913.3|6
1623037770000|2021-06-07 03:49:30|6916.6|6913.8|6916.1|6913.3|6916.8|6914|6916.1|6913.3|2
1623037780000|2021-06-07 03:49:40|6916.8|6914|6916.8|6914|6916.8|6914|6916.8|6914|9
1623037800000|2021-06-07 03:50:00|6917.1|6914.3|6916.8|6914|6917.1|6914.3|6916.8|6914|1
1623037810000|2021-06-07 03:50:10|6917.1|6914.3|6917.8|6915|6917.8|6915|6917.1|6914.3|9
1623037820000|2021-06-07 03:50:20|6918|6915.2|6917.8|6915|6918.3|6915.5|6917.8|6915|12
1623037830000|2021-06-07 03:50:30|||||||||1
1623037840000|2021-06-07 03:50:40|||||||||2
1623037850000|2021-06-07 03:50:50|6918.1|6915.3|6918.8|6916|6918.8|6916|6917.8|6915|21
1623037860000|2021-06-07 03:51:00|6918.5|6915.7|6918.8|6916|6918.8|6916|6918.5|6915.7|4
1623037870000|2021-06-07 03:51:10|6918.5|6915.7|6918.8|6916|6918.8|6916|6918.5|6915.7|1
1623037880000|2021-06-07 03:51:20|||||||||2
1623037890000|2021-06-07 03:51:30|||||||||3
1623037900000|2021-06-07 03:51:40|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|3
1623037910000|2021-06-07 03:51:50|6918.8|6916|6918.8|6916|6918.8|6916|6918.5|6915.7|3
1623037920000|2021-06-07 03:52:00|||||||||1
1623037930000|2021-06-07 03:52:10|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|2
1623037940000|2021-06-07 03:52:20|6918.8|6916|6918.8|6916|6918.8|6916|6918.8|6916|0
1623037960000|2021-06-07 03:52:40|6918.5|6915.7|6918.5|6915.7|6918.8|6916|6918.5|6915.7|7
1623037970000|2021-06-07 03:52:50|6918.8|6916|6918.8|6916|6918.8|6916|6918.8|6916|4
1623037980000|2021-06-07 03:53:00|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|3
1623037990000|2021-06-07 03:53:10|6918.8|6916|6918.8|6916|6918.8|6916|6918.5|6915.7|2
1623038000000|2021-06-07 03:53:20|||||||||1
1623038010000|2021-06-07 03:53:30|||||||||2
1623038020000|2021-06-07 03:53:40|6918.5|6915.7|6918.8|6916|6918.8|6916|6918.5|6915.7|1
1623038030000|2021-06-07 03:53:50|6919.3|6916.5|6918.5|6915.7|6919.5|6916.7|6918.5|6915.7|8
1623038040000|2021-06-07 03:54:00|6918.8|6916|6919.5|6916.7|6919.5|6916.7|6918.8|6916|3
1623038050000|2021-06-07 03:54:10|||||||||2
1623038060000|2021-06-07 03:54:20|6919.3|6916.5|6918.1|6915.3|6919.3|6916.5|6918.1|6915.3|16
1623038070000|2021-06-07 03:54:30|||||||||1
1623038080000|2021-06-07 03:54:40|6918.5|6915.7|6918.8|6916|6918.8|6916|6918.3|6915.5|7
1623038090000|2021-06-07 03:54:50|6918.5|6915.7|6918.8|6916|6918.8|6916|6918.5|6915.7|0
1623038100000|2021-06-07 03:55:00|||||||||1
1623038110000|2021-06-07 03:55:10|6918.5|6915.7|6918.5|6915.7|6918.8|6916|6918.5|6915.7|1
1623038120000|2021-06-07 03:55:20|6918.8|6916|6918.8|6916|6918.8|6916|6918.5|6915.7|0
1623038130000|2021-06-07 03:55:30|||||||||1
1623038140000|2021-06-07 03:55:40|||||||||1
1623038150000|2021-06-07 03:55:50|6919.1|6916.3|6918.8|6916|6919.1|6916.3|6918.5|6915.7|4
1623038160000|2021-06-07 03:56:00|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|1
1623038170000|2021-06-07 03:56:10|6918.8|6916|6918.8|6916|6918.8|6916|6918.5|6915.7|4
1623038180000|2021-06-07 03:56:20|6918.5|6915.7|6918.5|6915.7|6918.8|6916|6918.5|6915.7|2
1623038190000|2021-06-07 03:56:30|6918.8|6916|6918.8|6916|6918.8|6916|6918.8|6916|0
1623038210000|2021-06-07 03:56:50|6918.5|6915.7|6918.8|6916|6918.8|6916|6918.5|6915.7|2
1623038220000|2021-06-07 03:57:00|6918.5|6915.7|6918.8|6916|6918.8|6916|6918.5|6915.7|0
1623038230000|2021-06-07 03:57:10|6918.5|6915.7|6915.5|6912.7|6918.8|6916|6915.5|6912.7|49
1623038240000|2021-06-07 03:57:20|||||||||2
1623038250000|2021-06-07 03:57:30|6915.3|6912.5|6914.8|6912|6915.3|6912.5|6914.8|6912|16
1623038260000|2021-06-07 03:57:40|||||||||1
1623038270000|2021-06-07 03:57:50|6915|6912.2|6914.8|6912|6915|6912.2|6914.1|6911.3|26
1623038280000|2021-06-07 03:58:00|6914.6|6911.8|6914.8|6912|6914.8|6912|6913.8|6911|20
1623038290000|2021-06-07 03:58:10|6914.5|6911.7|6914.5|6911.7|6915.5|6912.7|6914.5|6911.7|16
1623038300000|2021-06-07 03:58:20|||||||||1
1623038310000|2021-06-07 03:58:30|||||||||4
1623038320000|2021-06-07 03:58:40|6914.8|6912|6914.8|6912|6914.8|6912|6914.8|6912|0
1623038330000|2021-06-07 03:58:50|6915.3|6912.5|6915.8|6913|6915.8|6913|6915.3|6912.5|5
1623038340000|2021-06-07 03:59:00|||||||||3
1623038350000|2021-06-07 03:59:10|||||||||1
1623038370000|2021-06-07 03:59:30|||||||||1
1623038420000|2021-06-07 04:00:20|6915.5|6912.7|6913.1|6910.3|6915.5|6912.7|6913.1|6910.3|82
1623038430000|2021-06-07 04:00:30|6913.3|6910.5|6913.8|6911|6913.8|6911|6913.1|6910.3|20
1623038440000|2021-06-07 04:00:40|6912.9|6910.1|6908.5|6905.7|6912.9|6910.1|6908.1|6905.3|222
1623038450000|2021-06-07 04:00:50|6908.8|6906|6909.8|6907|6909.8|6907|6908.8|6906|19
1623038460000|2021-06-07 04:01:00|6910.3|6907.5|6910.8|6908|6910.8|6908|6910|6907.2|25
1623038470000|2021-06-07 04:01:10|6910.5|6907.7|6910.8|6908|6910.8|6908|6910.5|6907.7|12
1623038480000|2021-06-07 04:01:20|6910.4|6907.6|6909.8|6907|6910.4|6907.6|6909.8|6907|18
1623038490000|2021-06-07 04:01:30|6909.5|6906.7|6909.8|6907|6909.8|6907|6909.5|6906.7|4
1623038500000|2021-06-07 04:01:40|6910|6907.2|6907.8|6905|6910|6907.2|6907.5|6904.7|51
1623038510000|2021-06-07 04:01:50|6908.5|6905.7|6908.8|6906|6908.8|6906|6907.8|6905|26
1623038520000|2021-06-07 04:02:00|6908.5|6905.7|6908.8|6906|6908.8|6906|6908.5|6905.7|10
1623038530000|2021-06-07 04:02:10|6909|6906.2|6909.8|6907|6909.8|6907|6909|6906.2|9
1623038540000|2021-06-07 04:02:20|6910|6907.2|6909.8|6907|6910|6907.2|6909.8|6907|6
1623038550000|2021-06-07 04:02:30|6909.5|6906.7|6909.8|6907|6909.8|6907|6909.5|6906.7|3
1623038560000|2021-06-07 04:02:40|||||||||1
1623038570000|2021-06-07 04:02:50|6909.5|6906.7|6909.5|6906.7|6909.8|6907|6909.5|6906.7|1
1623038580000|2021-06-07 04:03:00|6909.3|6906.5|6909.8|6907|6909.8|6907|6908.8|6906|10
1623038590000|2021-06-07 04:03:10|6910.5|6907.7|6909.8|6907|6910.5|6907.7|6909.8|6907|14
1623038600000|2021-06-07 04:03:20|6910.1|6907.3|6911.8|6909|6911.8|6909|6910.1|6907.3|36
1623038610000|2021-06-07 04:03:30|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|2
1623038620000|2021-06-07 04:03:40|6911.8|6909|6911.8|6909|6912.2|6909.4|6911.5|6908.7|25
1623038630000|2021-06-07 04:03:50|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|1
1623038640000|2021-06-07 04:04:00|||||||||2
1623038650000|2021-06-07 04:04:10|||||||||8
1623038660000|2021-06-07 04:04:20|||||||||10
1623038670000|2021-06-07 04:04:30|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|3
1623038680000|2021-06-07 04:04:40|||||||||1
1623038690000|2021-06-07 04:04:50|6912.1|6909.3|6911.8|6909|6912.1|6909.3|6911.5|6908.7|13
1623038700000|2021-06-07 04:05:00|6912|6909.2|6911.8|6909|6912|6909.2|6911.8|6909|8
1623038710000|2021-06-07 04:05:10|6912|6909.2|6912.5|6909.7|6912.5|6909.7|6912|6909.2|7
1623038720000|2021-06-07 04:05:20|||||||||2
1623038730000|2021-06-07 04:05:30|6912.2|6909.4|6912.8|6910|6912.8|6910|6912|6909.2|6
1623038740000|2021-06-07 04:05:40|||||||||3
1623038750000|2021-06-07 04:05:50|||||||||2
1623038760000|2021-06-07 04:06:00|6913|6910.2|6913|6910.2|6913.8|6911|6913|6910.2|13
1623038770000|2021-06-07 04:06:10|6913.5|6910.7|6913.8|6911|6913.8|6911|6913.5|6910.7|3
1623038780000|2021-06-07 04:06:20|||||||||5
1623038790000|2021-06-07 04:06:30|||||||||6
1623038800000|2021-06-07 04:06:40|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|12
1623038810000|2021-06-07 04:06:50|6914|6911.2|6914.5|6911.7|6914.5|6911.7|6914|6911.2|0
1623038820000|2021-06-07 04:07:00|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|2
1623038830000|2021-06-07 04:07:10|6913.5|6910.7|6912.8|6910|6913.5|6910.7|6912.8|6910|11
1623038840000|2021-06-07 04:07:20|||||||||9
1623038850000|2021-06-07 04:07:30|6912.6|6909.8|6912.8|6910|6912.8|6910|6912.3|6909.5|1
1623038860000|2021-06-07 04:07:40|6913.1|6910.3|6913.5|6910.7|6913.5|6910.7|6913.1|6910.3|4
1623038870000|2021-06-07 04:07:50|||||||||1
1623038880000|2021-06-07 04:08:00|6913.8|6911|6913.8|6911|6914.2|6911.4|6913.8|6911|6
1623038910000|2021-06-07 04:08:30|6913.4|6910.6|6913.8|6911|6913.8|6911|6913.4|6910.6|3
1623038920000|2021-06-07 04:08:40|6913.5|6910.7|6913.8|6911|6913.8|6911|6913.5|6910.7|2
1623038930000|2021-06-07 04:08:50|||||||||1
1623038940000|2021-06-07 04:09:00|6913.2|6910.4|6913.8|6911|6913.8|6911|6913|6910.2|3
1623038950000|2021-06-07 04:09:10|||||||||1
1623038960000|2021-06-07 04:09:20|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|1
1623038970000|2021-06-07 04:09:30|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|1
1623038990000|2021-06-07 04:09:50|||||||||1
1623039000000|2021-06-07 04:10:00|6914.1|6911.3|6913.8|6911|6914.5|6911.7|6913.8|6911|11
1623039010000|2021-06-07 04:10:10|6913.2|6910.4|6913.8|6911|6913.8|6911|6913.2|6910.4|8
1623039020000|2021-06-07 04:10:20|6914|6911.2|6914.8|6912|6914.8|6912|6914|6911.2|20
1623039040000|2021-06-07 04:10:40|6915.1|6912.3|6914.8|6912|6915.1|6912.3|6914.5|6911.7|6
1623039050000|2021-06-07 04:10:50|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|8
1623039060000|2021-06-07 04:11:00|6914.5|6911.7|6914.8|6912|6914.8|6912|6914.5|6911.7|8
1623039070000|2021-06-07 04:11:10|||||||||3
1623039090000|2021-06-07 04:11:30|||||||||3
1623039100000|2021-06-07 04:11:40|||||||||1
1623039110000|2021-06-07 04:11:50|||||||||3
1623039120000|2021-06-07 04:12:00|||||||||7
1623039130000|2021-06-07 04:12:10|||||||||1
1623039140000|2021-06-07 04:12:20|6914.5|6911.7|6914.8|6912|6914.8|6912|6914|6911.2|5
1623039150000|2021-06-07 04:12:30|||||||||2
1623039160000|2021-06-07 04:12:40|||||||||1
1623039170000|2021-06-07 04:12:50|6914.1|6911.3|6917.8|6915|6917.8|6915|6913.8|6911|82
1623039180000|2021-06-07 04:13:00|||||||||25
1623039190000|2021-06-07 04:13:10|6918.8|6916|6919.1|6916.3|6919.1|6916.3|6918.8|6916|14
1623039200000|2021-06-07 04:13:20|6919.3|6916.5|6919.1|6916.3|6919.3|6916.5|6919.1|6916.3|7
1623039220000|2021-06-07 04:13:40|||||||||4
1623039230000|2021-06-07 04:13:50|6919.5|6916.7|6919.8|6917|6920.1|6917.3|6919.1|6916.3|13
1623039240000|2021-06-07 04:14:00|6919.6|6916.8|6919.1|6916.3|6919.6|6916.8|6919.1|6916.3|16
1623039250000|2021-06-07 04:14:10|||||||||2
1623039260000|2021-06-07 04:14:20|||||||||2
1623039280000|2021-06-07 04:14:40|6918.9|6916.1|6918.3|6915.5|6918.9|6916.1|6918.3|6915.5|14
1623039290000|2021-06-07 04:14:50|6918|6915.2|6917.5|6914.7|6918|6915.2|6917.5|6914.7|0
1623039300000|2021-06-07 04:15:00|6918.1|6915.3|6917.8|6915|6918.1|6915.3|6917.8|6915|0
1623039310000|2021-06-07 04:15:10|6918.2|6915.4|6917.8|6915|6918.3|6915.5|6917.8|6915|3
1623039320000|2021-06-07 04:15:20|6917.5|6914.7|6917.8|6915|6917.8|6915|6917.5|6914.7|2
1623039330000|2021-06-07 04:15:30|||||||||1
1623039340000|2021-06-07 04:15:40|||||||||1
1623039350000|2021-06-07 04:15:50|||||||||1
1623039360000|2021-06-07 04:16:00|||||||||1
1623039370000|2021-06-07 04:16:10|||||||||3
1623039400000|2021-06-07 04:16:40|||||||||1
1623039420000|2021-06-07 04:17:00|||||||||10
1623039430000|2021-06-07 04:17:10|6918.1|6915.3|6917.8|6915|6918.5|6915.7|6917.8|6915|14
1623039440000|2021-06-07 04:17:20|6917.5|6914.7|6917.8|6915|6917.8|6915|6917.5|6914.7|1
1623039450000|2021-06-07 04:17:30|6918.1|6915.3|6918.3|6915.5|6918.3|6915.5|6918.1|6915.3|8
1623039470000|2021-06-07 04:17:50|6918.5|6915.7|6918.8|6916|6918.8|6916|6918.5|6915.7|0
1623039480000|2021-06-07 04:18:00|6918.5|6915.7|6917.8|6915|6918.5|6915.7|6917.8|6915|8
1623039500000|2021-06-07 04:18:20|6918.5|6915.7|6919.1|6916.3|6919.1|6916.3|6918.5|6915.7|1
1623039510000|2021-06-07 04:18:30|6919.5|6916.7|6919.1|6916.3|6919.5|6916.7|6919.1|6916.3|11
1623039530000|2021-06-07 04:18:50|||||||||1
1623039540000|2021-06-07 04:19:00|6918.8|6916|6918.8|6916|6918.8|6916|6918.8|6916|0
1623039550000|2021-06-07 04:19:10|6919.1|6916.3|6918.8|6916|6919.5|6916.7|6918.8|6916|8
1623039570000|2021-06-07 04:19:30|||||||||1
1623039590000|2021-06-07 04:19:50|6919.1|6916.3|6918.8|6916|6919.1|6916.3|6918.8|6916|0
1623039600000|2021-06-07 04:20:00|6919.1|6916.3|6918.8|6916|6919.1|6916.3|6918.8|6916|3
1623039610000|2021-06-07 04:20:10|6919.1|6916.3|6919.5|6916.7|6919.5|6916.7|6919.1|6916.3|3
1623039620000|2021-06-07 04:20:20|6919.8|6917|6919.8|6917|6920.1|6917.3|6919.8|6917|10
1623039630000|2021-06-07 04:20:30|6920.3|6917.5|6919.8|6917|6920.3|6917.5|6919.8|6917|4
1623039650000|2021-06-07 04:20:50|6920.1|6917.3|6921.8|6919|6921.8|6919|6920.1|6917.3|27
1623039660000|2021-06-07 04:21:00|||||||||6
1623039670000|2021-06-07 04:21:10|||||||||9
1623039700000|2021-06-07 04:21:40|||||||||2
1623039710000|2021-06-07 04:21:50|||||||||2
1623039720000|2021-06-07 04:22:00|6922.1|6919.3|6921.8|6919|6922.5|6919.7|6921.8|6919|20
1623039730000|2021-06-07 04:22:10|6922.1|6919.3|6921.8|6919|6922.1|6919.3|6921.8|6919|3
1623039740000|2021-06-07 04:22:20|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|4
1623039750000|2021-06-07 04:22:30|6921.8|6919|6921.8|6919|6922.2|6919.4|6921.8|6919|37
1623039760000|2021-06-07 04:22:40|||||||||1
1623039780000|2021-06-07 04:23:00|||||||||1
1623039800000|2021-06-07 04:23:20|||||||||2
1623039810000|2021-06-07 04:23:30|6922|6919.2|6921.8|6919|6922|6919.2|6921.8|6919|8
1623039820000|2021-06-07 04:23:40|||||||||3
1623039830000|2021-06-07 04:23:50|6922.1|6919.3|6921.8|6919|6922.1|6919.3|6921.8|6919|7
1623039840000|2021-06-07 04:24:00|6922|6919.2|6921.8|6919|6922|6919.2|6921.8|6919|4
1623039850000|2021-06-07 04:24:10|||||||||1
1623039860000|2021-06-07 04:24:20|||||||||3
1623039870000|2021-06-07 04:24:30|||||||||1
1623039890000|2021-06-07 04:24:50|||||||||1
1623039920000|2021-06-07 04:25:20|||||||||6
1623039930000|2021-06-07 04:25:30|||||||||3
1623039950000|2021-06-07 04:25:50|||||||||3
1623039960000|2021-06-07 04:26:00|||||||||1
1623039970000|2021-06-07 04:26:10|||||||||1
1623039980000|2021-06-07 04:26:20|||||||||1
1623039990000|2021-06-07 04:26:30|||||||||2
1623040020000|2021-06-07 04:27:00|6922.1|6919.3|6921.8|6919|6922.1|6919.3|6921.8|6919|1
1623040030000|2021-06-07 04:27:10|6921.4|6918.6|6921.8|6919|6921.8|6919|6920.8|6918|119
1623040040000|2021-06-07 04:27:20|6921.6|6918.8|6921.8|6919|6921.8|6919|6921.5|6918.7|4
1623040050000|2021-06-07 04:27:30|||||||||3
1623040060000|2021-06-07 04:27:40|6922.2|6919.4|6921.8|6919|6922.5|6919.7|6921.8|6919|13
1623040070000|2021-06-07 04:27:50|6922|6919.2|6922.5|6919.7|6922.5|6919.7|6922|6919.2|4
1623040080000|2021-06-07 04:28:00|6922.1|6919.3|6921.8|6919|6922.1|6919.3|6921.8|6919|8
1623040090000|2021-06-07 04:28:10|||||||||1
1623040100000|2021-06-07 04:28:20|6921.5|6918.7|6921.8|6919|6921.8|6919|6921.5|6918.7|2
1623040120000|2021-06-07 04:28:40|6921.5|6918.7|6921.8|6919|6921.8|6919|6921.5|6918.7|1
1623040130000|2021-06-07 04:28:50|||||||||1
1623040140000|2021-06-07 04:29:00|6921.5|6918.7|6921.3|6918.5|6921.8|6919|6920.8|6918|12
1623040150000|2021-06-07 04:29:10|6921.1|6918.3|6921.8|6919|6921.8|6919|6920.8|6918|5
1623040160000|2021-06-07 04:29:20|||||||||2
1623040180000|2021-06-07 04:29:40|||||||||10
1623040190000|2021-06-07 04:29:50|6922.1|6919.3|6921.8|6919|6922.1|6919.3|6921.8|6919|12
1623040200000|2021-06-07 04:30:00|||||||||7
1623040210000|2021-06-07 04:30:10|||||||||2
1623040220000|2021-06-07 04:30:20|6921.5|6918.7|6920.8|6918|6921.8|6919|6920.8|6918|1
1623040230000|2021-06-07 04:30:30|6921.5|6918.7|6921.8|6919|6921.8|6919|6921.5|6918.7|1
1623040260000|2021-06-07 04:31:00|6921.5|6918.7|6920.8|6918|6921.5|6918.7|6920.8|6918|7
1623040270000|2021-06-07 04:31:10|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6920.8|6918|4
1623040280000|2021-06-07 04:31:20|6921.3|6918.5|6921.5|6918.7|6921.5|6918.7|6920.8|6918|5
1623040290000|2021-06-07 04:31:30|6921.3|6918.5|6921.8|6919|6921.8|6919|6921|6918.2|1
1623040300000|2021-06-07 04:31:40|6921.5|6918.7|6921.8|6919|6921.8|6919|6921.5|6918.7|2
1623040310000|2021-06-07 04:31:50|6921.5|6918.7|6921.5|6918.7|6921.8|6919|6921.5|6918.7|1
1623040320000|2021-06-07 04:32:00|6921.3|6918.5|6920.5|6917.7|6921.3|6918.5|6920.5|6917.7|2
1623040330000|2021-06-07 04:32:10|6921|6918.2|6920.8|6918|6921|6918.2|6920.5|6917.7|6
1623040340000|2021-06-07 04:32:20|6920.5|6917.7|6920.5|6917.7|6920.8|6918|6920.5|6917.7|2
1623040350000|2021-06-07 04:32:30|6920|6917.2|6920.8|6918|6920.8|6918|6919.8|6917|5
1623040360000|2021-06-07 04:32:40|6920.5|6917.7|6920.8|6918|6920.8|6918|6920.5|6917.7|3
1623040370000|2021-06-07 04:32:50|6920.5|6917.7|6920.5|6917.7|6920.8|6918|6920.5|6917.7|0
1623040380000|2021-06-07 04:33:00|6920.8|6918|6920.5|6917.7|6920.8|6918|6920.5|6917.7|0
1623040390000|2021-06-07 04:33:10|6920.8|6918|6920.8|6918|6920.8|6918|6920.8|6918|12
1623040410000|2021-06-07 04:33:30|||||||||1
1623040430000|2021-06-07 04:33:50|||||||||1
1623040440000|2021-06-07 04:34:00|6921.1|6918.3|6921.8|6919|6921.8|6919|6921.1|6918.3|6
1623040450000|2021-06-07 04:34:10|||||||||1
1623040470000|2021-06-07 04:34:30|6922|6919.2|6921.8|6919|6922|6919.2|6921.8|6919|10
1623040500000|2021-06-07 04:35:00|||||||||1
1623040540000|2021-06-07 04:35:40|||||||||1
1623040550000|2021-06-07 04:35:50|6922|6919.2|6921.8|6919|6922|6919.2|6921.8|6919|8
1623040560000|2021-06-07 04:36:00|6922|6919.2|6921.8|6919|6922.2|6919.4|6921.8|6919|6
1623040570000|2021-06-07 04:36:10|6922.2|6919.4|6922.5|6919.7|6922.5|6919.7|6922|6919.2|10
1623040590000|2021-06-07 04:36:30|6922|6919.2|6921.8|6919|6922.5|6919.7|6921.8|6919|4
1623040600000|2021-06-07 04:36:40|6922|6919.2|6922|6919.2|6922|6919.2|6921.8|6919|3
1623040610000|2021-06-07 04:36:50|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6
1623040620000|2021-06-07 04:37:00|6922.3|6919.5|6921.8|6919|6922.5|6919.7|6921.8|6919|4
1623040630000|2021-06-07 04:37:10|||||||||1
1623040650000|2021-06-07 04:37:30|6922|6919.2|6922|6919.2|6922|6919.2|6921.8|6919|3
1623040660000|2021-06-07 04:37:40|6921.8|6919|6922|6919.2|6922.2|6919.4|6921.8|6919|1
1623040670000|2021-06-07 04:37:50|6922.2|6919.4|6922.5|6919.7|6922.5|6919.7|6922.2|6919.4|0
1623040680000|2021-06-07 04:38:00|6922.2|6919.4|6922.5|6919.7|6922.5|6919.7|6921.8|6919|1
1623040690000|2021-06-07 04:38:10|6922.3|6919.5|6921.8|6919|6922.3|6919.5|6921.8|6919|0
1623040700000|2021-06-07 04:38:20|||||||||1
1623040730000|2021-06-07 04:38:50|||||||||4
1623040740000|2021-06-07 04:39:00|6922.2|6919.4|6922|6919.2|6922.5|6919.7|6922|6919.2|2
1623040750000|2021-06-07 04:39:10|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|0
1623040760000|2021-06-07 04:39:20|||||||||1
1623040790000|2021-06-07 04:39:50|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922|6919.2|2
1623040800000|2021-06-07 04:40:00|6922.1|6919.3|6922.5|6919.7|6922.5|6919.7|6921.8|6919|2
1623040810000|2021-06-07 04:40:10|6922.3|6919.5|6922.3|6919.5|6922.5|6919.7|6922|6919.2|0
1623040820000|2021-06-07 04:40:20|6922|6919.2|6922.3|6919.5|6922.3|6919.5|6922|6919.2|0
1623040830000|2021-06-07 04:40:30|6922|6919.2|6921.8|6919|6922.5|6919.7|6921.8|6919|4
1623040840000|2021-06-07 04:40:40|6922.1|6919.3|6922.1|6919.3|6922.5|6919.7|6921.8|6919|14
1623040850000|2021-06-07 04:40:50|6922.3|6919.5|6922.1|6919.3|6922.5|6919.7|6921.8|6919|6
1623040860000|2021-06-07 04:41:00|6921.8|6919|6922.1|6919.3|6922.1|6919.3|6921.8|6919|0
1623040870000|2021-06-07 04:41:10|6921.8|6919|6922.3|6919.5|6922.5|6919.7|6921.8|6919|5
1623040880000|2021-06-07 04:41:20|6922|6919.2|6922|6919.2|6923.1|6920.3|6922|6919.2|0
1623040890000|2021-06-07 04:41:30|6921.8|6919|6922|6919.2|6922.5|6919.7|6921.8|6919|1
1623040900000|2021-06-07 04:41:40|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|0
1623040930000|2021-06-07 04:42:10|6922|6919.2|6921.8|6919|6922.3|6919.5|6921.8|6919|1
1623040960000|2021-06-07 04:42:40|6922|6919.2|6922.5|6919.7|6922.5|6919.7|6922|6919.2|6
1623040970000|2021-06-07 04:42:50|6922.1|6919.3|6921.8|6919|6922.1|6919.3|6921.8|6919|3
1623040990000|2021-06-07 04:43:10|6922|6919.2|6921.8|6919|6922|6919.2|6921.8|6919|52
1623041010000|2021-06-07 04:43:30|6922.1|6919.3|6922.3|6919.5|6922.5|6919.7|6921.8|6919|6
1623041020000|2021-06-07 04:43:40|6922.5|6919.7|6922.3|6919.5|6922.5|6919.7|6922.3|6919.5|0
1623041030000|2021-06-07 04:43:50|6922.1|6919.3|6922.3|6919.5|6922.3|6919.5|6922.1|6919.3|2
1623041070000|2021-06-07 04:44:30|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|2
1623041090000|2021-06-07 04:44:50|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|2
1623041110000|2021-06-07 04:45:10|6922.3|6919.5|6922.1|6919.3|6922.5|6919.7|6922.1|6919.3|4
1623041120000|2021-06-07 04:45:20|||||||||1
1623041130000|2021-06-07 04:45:30|6922.5|6919.7|6922.8|6920|6922.8|6920|6922.5|6919.7|2
1623041140000|2021-06-07 04:45:40|6922.5|6919.7|6922.8|6920|6922.8|6920|6922.5|6919.7|1
1623041150000|2021-06-07 04:45:50|6923.1|6920.3|6923.5|6920.7|6923.8|6921|6922.5|6919.7|44
1623041160000|2021-06-07 04:46:00|6923.1|6920.3|6922.8|6920|6923.1|6920.3|6922.5|6919.7|8
1623041170000|2021-06-07 04:46:10|6923.1|6920.3|6922.5|6919.7|6923.1|6920.3|6922.5|6919.7|0
1623041180000|2021-06-07 04:46:20|6922.8|6920|6922.8|6920|6922.8|6920|6922.5|6919.7|0
1623041190000|2021-06-07 04:46:30|6923.2|6920.4|6925.5|6922.7|6925.5|6922.7|6923|6920.2|24
1623041200000|2021-06-07 04:46:40|6925.1|6922.3|6926.5|6923.7|6926.5|6923.7|6924.5|6921.7|44
1623041210000|2021-06-07 04:46:50|6926.2|6923.4|6925.5|6922.7|6926.2|6923.4|6925.5|6922.7|23
1623041220000|2021-06-07 04:47:00|6925.8|6923|6925.5|6922.7|6925.8|6923|6925.5|6922.7|1
1623041230000|2021-06-07 04:47:10|||||||||3
1623041240000|2021-06-07 04:47:20|||||||||5
1623041250000|2021-06-07 04:47:30|6925.8|6923|6925.8|6923|6926.3|6923.5|6925.8|6923|14
1623041260000|2021-06-07 04:47:40|||||||||2
1623041270000|2021-06-07 04:47:50|6925.5|6922.7|6925.8|6923|6925.8|6923|6925.5|6922.7|3
1623041280000|2021-06-07 04:48:00|6925.6|6922.8|6924.8|6922|6925.6|6922.8|6924.5|6921.7|23
1623041290000|2021-06-07 04:48:10|6925|6922.2|6925.5|6922.7|6925.5|6922.7|6925|6922.2|9
1623041300000|2021-06-07 04:48:20|6925|6922.2|6925|6922.2|6925.5|6922.7|6925|6922.2|0
1623041310000|2021-06-07 04:48:30|6925.5|6922.7|6924.8|6922|6925.5|6922.7|6924.8|6922|5
1623041320000|2021-06-07 04:48:40|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|3
1623041330000|2021-06-07 04:48:50|||||||||1
1623041340000|2021-06-07 04:49:00|6925.3|6922.5|6925.5|6922.7|6925.5|6922.7|6924.8|6922|11
1623041350000|2021-06-07 04:49:10|||||||||1
1623041360000|2021-06-07 04:49:20|||||||||2
1623041370000|2021-06-07 04:49:30|6925.8|6923|6926.1|6923.3|6926.1|6923.3|6925.8|6923|5
1623041380000|2021-06-07 04:49:40|6925.8|6923|6926.8|6924|6926.8|6924|6925.8|6923|10
1623041390000|2021-06-07 04:49:50|6926.5|6923.7|6926.8|6924|6927.1|6924.3|6926.5|6923.7|5
1623041400000|2021-06-07 04:50:00|6927.2|6924.4|6927.8|6925|6927.8|6925|6927.2|6924.4|7
1623041410000|2021-06-07 04:50:10|6928|6925.2|6927.8|6925|6928.3|6925.5|6927.8|6925|15
1623041420000|2021-06-07 04:50:20|6928|6925.2|6928.3|6925.5|6928.3|6925.5|6927.8|6925|8
1623041430000|2021-06-07 04:50:30|6928|6925.2|6928.3|6925.5|6928.5|6925.7|6927.8|6925|8
1623041440000|2021-06-07 04:50:40|6928|6925.2|6928.1|6925.3|6928.1|6925.3|6927.8|6925|1
1623041450000|2021-06-07 04:50:50|||||||||1
1623041460000|2021-06-07 04:51:00|||||||||1
1623041470000|2021-06-07 04:51:10|6927.3|6924.5|6927.5|6924.7|6927.5|6924.7|6926.8|6924|26
1623041480000|2021-06-07 04:51:20|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|2
1623041490000|2021-06-07 04:51:30|6928.1|6925.3|6927.5|6924.7|6928.1|6925.3|6927.5|6924.7|1
1623041500000|2021-06-07 04:51:40|6927.3|6924.5|6926.8|6924|6927.5|6924.7|6926.8|6924|4
1623041530000|2021-06-07 04:52:10|6927.1|6924.3|6927.5|6924.7|6927.5|6924.7|6927.1|6924.3|31
1623041540000|2021-06-07 04:52:20|||||||||9
1623041550000|2021-06-07 04:52:30|6927.3|6924.5|6926.8|6924|6927.3|6924.5|6926.8|6924|2
1623041560000|2021-06-07 04:52:40|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927|6924.2|6
1623041570000|2021-06-07 04:52:50|6927.2|6924.4|6927|6924.2|6927.2|6924.4|6927|6924.2|1
1623041580000|2021-06-07 04:53:00|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|0
1623041590000|2021-06-07 04:53:10|6928|6925.2|6927.8|6925|6928.5|6925.7|6927.8|6925|19
1623041600000|2021-06-07 04:53:20|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|1
1623041610000|2021-06-07 04:53:30|||||||||1
1623041620000|2021-06-07 04:53:40|||||||||2
1623041650000|2021-06-07 04:54:10|||||||||4
1623041660000|2021-06-07 04:54:20|6927.9|6925.1|6927.8|6925|6928.5|6925.7|6927.5|6924.7|23
1623041680000|2021-06-07 04:54:40|6928|6925.2|6927.5|6924.7|6928|6925.2|6927.5|6924.7|3
1623041690000|2021-06-07 04:54:50|6927.8|6925|6927.8|6925|6928.1|6925.3|6927.8|6925|3
1623041700000|2021-06-07 04:55:00|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|13
1623041710000|2021-06-07 04:55:10|||||||||2
1623041750000|2021-06-07 04:55:50|||||||||2
1623041760000|2021-06-07 04:56:00|6927.1|6924.3|6926.8|6924|6927.1|6924.3|6926.8|6924|7
1623041770000|2021-06-07 04:56:10|6927.2|6924.4|6927.5|6924.7|6927.5|6924.7|6927.2|6924.4|8
1623041790000|2021-06-07 04:56:30|6928|6925.2|6929|6926.2|6929|6926.2|6928|6925.2|24
1623041800000|2021-06-07 04:56:40|6928.8|6926|6929.8|6927|6929.8|6927|6928.8|6926|9
1623041810000|2021-06-07 04:56:50|6930|6927.2|6930.8|6928|6930.8|6928|6929.8|6927|22
1623041820000|2021-06-07 04:57:00|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|3
1623041830000|2021-06-07 04:57:10|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1623041840000|2021-06-07 04:57:20|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|1
1623041850000|2021-06-07 04:57:30|6931.2|6928.4|6931.8|6929|6931.8|6929|6931.2|6928.4|14
1623041860000|2021-06-07 04:57:40|6932|6929.2|6931.5|6928.7|6932|6929.2|6931.5|6928.7|22
1623041870000|2021-06-07 04:57:50|||||||||6
1623041880000|2021-06-07 04:58:00|6930.8|6928|6930.8|6928|6930.8|6928|6930.5|6927.7|3
1623041900000|2021-06-07 04:58:20|6930.5|6927.7|6929.5|6926.7|6930.5|6927.7|6929.5|6926.7|16
1623041910000|2021-06-07 04:58:30|6928.8|6926|6928.5|6925.7|6928.8|6926|6928.5|6925.7|11
1623041930000|2021-06-07 04:58:50|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|0
1623041940000|2021-06-07 04:59:00|||||||||1
1623041950000|2021-06-07 04:59:10|6929.2|6926.4|6929|6926.2|6929.5|6926.7|6928.8|6926|8
1623041960000|2021-06-07 04:59:20|6928.8|6926|6928.8|6926|6929|6926.2|6928.8|6926|1
1623041970000|2021-06-07 04:59:30|||||||||5
1623041980000|2021-06-07 04:59:40|||||||||2
1623041990000|2021-06-07 04:59:50|6928.5|6925.7|6928.8|6926|6928.8|6926|6928.5|6925.7|0
1623042000000|2021-06-07 05:00:00|||||||||7
1623042010000|2021-06-07 05:00:10|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.3|6925.5|9
1623042020000|2021-06-07 05:00:20|||||||||9
1623042030000|2021-06-07 05:00:30|6928.3|6925.5|6927.5|6924.7|6928.3|6925.5|6927.5|6924.7|3
1623042040000|2021-06-07 05:00:40|6927.1|6924.3|6927|6924.2|6927.5|6924.7|6926.8|6924|15
1623042050000|2021-06-07 05:00:50|6926.8|6924|6927|6924.2|6927.5|6924.7|6926.8|6924|10
1623042060000|2021-06-07 05:01:00|6927.5|6924.7|6927.8|6925|6927.8|6925|6927.5|6924.7|0
1623042070000|2021-06-07 05:01:10|||||||||1
1623042090000|2021-06-07 05:01:30|||||||||1
1623042110000|2021-06-07 05:01:50|6928.1|6925.3|6928.5|6925.7|6928.5|6925.7|6928.1|6925.3|10
1623042120000|2021-06-07 05:02:00|6927.8|6925|6927.8|6925|6928|6925.2|6927.8|6925|6
1623042130000|2021-06-07 05:02:10|6928|6925.2|6928|6925.2|6928|6925.2|6927.8|6925|2
1623042140000|2021-06-07 05:02:20|6927.8|6925|6928.5|6925.7|6928.5|6925.7|6927.8|6925|0
1623042150000|2021-06-07 05:02:30|6927.8|6925|6928|6925.2|6928|6925.2|6927.8|6925|2
1623042160000|2021-06-07 05:02:40|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1623042170000|2021-06-07 05:02:50|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|0
1623042210000|2021-06-07 05:03:30|6927.3|6924.5|6926.8|6924|6927.3|6924.5|6926.8|6924|3
1623042220000|2021-06-07 05:03:40|6927|6924.2|6927.5|6924.7|6927.5|6924.7|6926.8|6924|2
1623042230000|2021-06-07 05:03:50|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1623042240000|2021-06-07 05:04:00|||||||||4
1623042260000|2021-06-07 05:04:20|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|2
1623042270000|2021-06-07 05:04:30|6927.1|6924.3|6926.8|6924|6927.1|6924.3|6926.8|6924|10
1623042280000|2021-06-07 05:04:40|6926.5|6923.7|6926.8|6924|6926.8|6924|6926.5|6923.7|3
1623042290000|2021-06-07 05:04:50|||||||||2
1623042300000|2021-06-07 05:05:00|6927.2|6924.4|6927.8|6925|6927.8|6925|6925.8|6923|226
1623042310000|2021-06-07 05:05:10|6927.5|6924.7|6926.8|6924|6927.8|6925|6926.8|6924|132
1623042320000|2021-06-07 05:05:20|||||||||1
1623042340000|2021-06-07 05:05:40|6926.4|6923.6|6925.8|6923|6926.4|6923.6|6925.8|6923|15
1623042350000|2021-06-07 05:05:50|||||||||2
1623042370000|2021-06-07 05:06:10|6925.5|6922.7|6925.8|6923|6925.8|6923|6925.5|6922.7|3
1623042390000|2021-06-07 05:06:30|6925.5|6922.7|6925.8|6923|6925.8|6923|6925.5|6922.7|1
1623042400000|2021-06-07 05:06:40|6926.2|6923.4|6925.8|6923|6926.3|6923.5|6925.5|6922.7|28
1623042410000|2021-06-07 05:06:50|6925.5|6922.7|6924.8|6922|6925.5|6922.7|6924.8|6922|2
1623042420000|2021-06-07 05:07:00|6924.5|6921.7|6924.8|6922|6924.8|6922|6924.5|6921.7|3
1623042430000|2021-06-07 05:07:10|6925.2|6922.4|6925|6922.2|6925.5|6922.7|6925|6922.2|4
1623042440000|2021-06-07 05:07:20|6925.2|6922.4|6925.8|6923|6925.8|6923|6925.2|6922.4|2
1623042450000|2021-06-07 05:07:30|||||||||1
1623042460000|2021-06-07 05:07:40|6926|6923.2|6925.8|6923|6926|6923.2|6925.8|6923|6
1623042470000|2021-06-07 05:07:50|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6
1623042490000|2021-06-07 05:08:10|||||||||2
1623042510000|2021-06-07 05:08:30|6924.8|6922|6924.8|6922|6925|6922.2|6924.5|6921.7|5
1623042520000|2021-06-07 05:08:40|||||||||1
1623042530000|2021-06-07 05:08:50|6925|6922.2|6926|6923.2|6926.5|6923.7|6925|6922.2|7
1623042540000|2021-06-07 05:09:00|6925.8|6923|6925.8|6923|6926.2|6923.4|6925.8|6923|4
1623042550000|2021-06-07 05:09:10|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|3
1623042560000|2021-06-07 05:09:20|||||||||1
1623042590000|2021-06-07 05:09:50|||||||||2
1623042600000|2021-06-07 05:10:00|6925.8|6923|6925.5|6922.7|6925.8|6923|6925.5|6922.7|1
1623042630000|2021-06-07 05:10:30|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|12
1623042640000|2021-06-07 05:10:40|||||||||1
1623042650000|2021-06-07 05:10:50|||||||||3
1623042670000|2021-06-07 05:11:10|||||||||1
1623042680000|2021-06-07 05:11:20|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|0
1623042700000|2021-06-07 05:11:40|6924.8|6922|6925.5|6922.7|6925.5|6922.7|6924.8|6922|12
1623042710000|2021-06-07 05:11:50|6925.2|6922.4|6924.8|6922|6925.2|6922.4|6924.8|6922|3
1623042720000|2021-06-07 05:12:00|||||||||2
1623042730000|2021-06-07 05:12:10|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|19
1623042750000|2021-06-07 05:12:30|||||||||2
1623042760000|2021-06-07 05:12:40|||||||||2
1623042770000|2021-06-07 05:12:50|||||||||2
1623042790000|2021-06-07 05:13:10|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|0
1623042800000|2021-06-07 05:13:20|6925|6922.2|6924.8|6922|6925|6922.2|6924.3|6921.5|20
1623042850000|2021-06-07 05:14:10|6925|6922.2|6924.8|6922|6925.3|6922.5|6924.8|6922|14
1623042860000|2021-06-07 05:14:20|||||||||1
1623042870000|2021-06-07 05:14:30|||||||||1
1623042900000|2021-06-07 05:15:00|||||||||1
1623042910000|2021-06-07 05:15:10|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|0
1623042930000|2021-06-07 05:15:30|6924.1|6921.3|6924.5|6921.7|6924.5|6921.7|6923.8|6921|10
1623042940000|2021-06-07 05:15:40|6924.2|6921.4|6923.8|6921|6924.8|6922|6923.8|6921|12
1623042950000|2021-06-07 05:15:50|6924.2|6921.4|6923.8|6921|6924.2|6921.4|6923.8|6921|5
1623042960000|2021-06-07 05:16:00|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|2
1623042970000|2021-06-07 05:16:10|6924.2|6921.4|6924.5|6921.7|6924.5|6921.7|6924.2|6921.4|0
1623042980000|2021-06-07 05:16:20|6923.8|6921|6923.8|6921|6923.8|6921|6923.8|6921|3
1623043020000|2021-06-07 05:17:00|6923.5|6920.7|6923.8|6921|6923.8|6921|6923.5|6920.7|3
1623043030000|2021-06-07 05:17:10|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923|6920.2|11
1623043040000|2021-06-07 05:17:20|6923.3|6920.5|6923.5|6920.7|6923.5|6920.7|6923|6920.2|2
1623043050000|2021-06-07 05:17:30|6923|6920.2|6922.5|6919.7|6923|6920.2|6922.5|6919.7|3
1623043060000|2021-06-07 05:17:40|6922.8|6920|6923|6920.2|6923|6920.2|6922.8|6920|3
1623043070000|2021-06-07 05:17:50|6922.8|6920|6923|6920.2|6923|6920.2|6922.8|6920|1
1623043080000|2021-06-07 05:18:00|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|0
1623043090000|2021-06-07 05:18:10|||||||||1
1623043100000|2021-06-07 05:18:20|6923.3|6920.5|6921.8|6919|6923.3|6920.5|6921.8|6919|32
1623043110000|2021-06-07 05:18:30|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.1|6919.3|23
1623043120000|2021-06-07 05:18:40|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|11
1623043130000|2021-06-07 05:18:50|6921.8|6919|6920.5|6917.7|6921.8|6919|6919.5|6916.7|42
1623043140000|2021-06-07 05:19:00|6920.8|6918|6920.5|6917.7|6920.8|6918|6920.5|6917.7|7
1623043150000|2021-06-07 05:19:10|6920.8|6918|6921.8|6919|6921.8|6919|6920.8|6918|10
1623043160000|2021-06-07 05:19:20|6921.5|6918.7|6921.8|6919|6922|6919.2|6921.5|6918.7|1
1623043170000|2021-06-07 05:19:30|6921.5|6918.7|6921.5|6918.7|6921.8|6919|6921.5|6918.7|7
1623043200000|2021-06-07 05:20:00|6922.5|6919.7|6922|6919.2|6922.5|6919.7|6922|6919.2|10
1623043210000|2021-06-07 05:20:10|6922.5|6919.7|6922.8|6920|6922.8|6920|6922.5|6919.7|1
1623043220000|2021-06-07 05:20:20|||||||||2
1623043230000|2021-06-07 05:20:30|||||||||1
1623043240000|2021-06-07 05:20:40|6922.5|6919.7|6923|6920.2|6923|6920.2|6922.5|6919.7|4
1623043250000|2021-06-07 05:20:50|6922.8|6920|6923|6920.2|6923|6920.2|6922.8|6920|0
1623043260000|2021-06-07 05:21:00|6923.2|6920.4|6922.8|6920|6923.5|6920.7|6922.8|6920|5
1623043270000|2021-06-07 05:21:10|6923|6920.2|6923|6920.2|6923|6920.2|6923|6920.2|7
1623043280000|2021-06-07 05:21:20|6922.8|6920|6922.8|6920|6922.8|6920|6922.8|6920|0
1623043290000|2021-06-07 05:21:30|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|0
1623043300000|2021-06-07 05:21:40|6922.8|6920|6922.5|6919.7|6923|6920.2|6922.5|6919.7|8
1623043320000|2021-06-07 05:22:00|6922.8|6920|6923.5|6920.7|6923.5|6920.7|6922.8|6920|1
1623043330000|2021-06-07 05:22:10|||||||||3
1623043340000|2021-06-07 05:22:20|||||||||1
1623043350000|2021-06-07 05:22:30|||||||||6
1623043370000|2021-06-07 05:22:50|||||||||2
1623043380000|2021-06-07 05:23:00|6923.3|6920.5|6922.5|6919.7|6923.3|6920.5|6922.5|6919.7|6
1623043390000|2021-06-07 05:23:10|6922.1|6919.3|6921.8|6919|6922.1|6919.3|6921.5|6918.7|3
1623043400000|2021-06-07 05:23:20|6922|6919.2|6922|6919.2|6922|6919.2|6921.8|6919|4
1623043410000|2021-06-07 05:23:30|6921.8|6919|6922.5|6919.7|6922.5|6919.7|6921.8|6919|3
1623043420000|2021-06-07 05:23:40|6922|6919.2|6920.5|6917.7|6922|6919.2|6919.8|6917|44
1623043430000|2021-06-07 05:23:50|6920.8|6918|6920.8|6918|6920.8|6918|6920.8|6918|5
1623043440000|2021-06-07 05:24:00|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|8
1623043450000|2021-06-07 05:24:10|6920|6917.2|6920.8|6918|6920.8|6918|6920|6917.2|12
1623043460000|2021-06-07 05:24:20|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6919.8|6917|7
1623043470000|2021-06-07 05:24:30|6920.8|6918|6920.8|6918|6920.8|6918|6920.8|6918|2
1623043480000|2021-06-07 05:24:40|6921.8|6919|6922.8|6920|6923.5|6920.7|6921.8|6919|17
1623043490000|2021-06-07 05:24:50|||||||||1
1623043500000|2021-06-07 05:25:00|6922.5|6919.7|6922.8|6920|6923|6920.2|6922.5|6919.7|7
1623043510000|2021-06-07 05:25:10|||||||||3
1623043570000|2021-06-07 05:26:10|6923|6920.2|6922.8|6920|6923|6920.2|6922.5|6919.7|5
1623043580000|2021-06-07 05:26:20|||||||||10
1623043590000|2021-06-07 05:26:30|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|0
1623043600000|2021-06-07 05:26:40|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|0
1623043610000|2021-06-07 05:26:50|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.3|6919.5|0
1623043620000|2021-06-07 05:27:00|6922.3|6919.5|6922.8|6920|6922.8|6920|6922.3|6919.5|0
1623043640000|2021-06-07 05:27:20|6922.5|6919.7|6922.8|6920|6922.8|6920|6922.5|6919.7|0
1623043660000|2021-06-07 05:27:40|6922.5|6919.7|6923.5|6920.7|6923.5|6920.7|6922.5|6919.7|9
1623043670000|2021-06-07 05:27:50|||||||||4
1623043680000|2021-06-07 05:28:00|||||||||2
1623043700000|2021-06-07 05:28:20|||||||||2
1623043710000|2021-06-07 05:28:30|||||||||1
1623043720000|2021-06-07 05:28:40|6922.8|6920|6922.5|6919.7|6922.8|6920|6922.5|6919.7|4
1623043730000|2021-06-07 05:28:50|6922.8|6920|6922.8|6920|6922.8|6920|6922.5|6919.7|0
1623043740000|2021-06-07 05:29:00|6922.5|6919.7|6923|6920.2|6923|6920.2|6922.3|6919.5|14
1623043750000|2021-06-07 05:29:10|6922.8|6920|6922.8|6920|6922.8|6920|6922.8|6920|0
1623043760000|2021-06-07 05:29:20|6922.5|6919.7|6922.8|6920|6922.8|6920|6922.5|6919.7|1
1623043770000|2021-06-07 05:29:30|6922.5|6919.7|6922.3|6919.5|6922.5|6919.7|6922.3|6919.5|2
1623043780000|2021-06-07 05:29:40|6922.1|6919.3|6921.8|6919|6922.1|6919.3|6921.5|6918.7|2
1623043790000|2021-06-07 05:29:50|6921|6918.2|6921.8|6919|6921.8|6919|6921|6918.2|8
1623043800000|2021-06-07 05:30:00|6921.3|6918.5|6915.8|6913|6921.3|6918.5|6915.5|6912.7|133
1623043810000|2021-06-07 05:30:10|6915.5|6912.7|6915.8|6913|6916.8|6914|6915.5|6912.7|74
1623043820000|2021-06-07 05:30:20|6916|6913.2|6915.8|6913|6916.5|6913.7|6914.8|6912|43
1623043830000|2021-06-07 05:30:30|6916.2|6913.4|6917.5|6914.7|6917.5|6914.7|6916|6913.2|15
1623043840000|2021-06-07 05:30:40|6917.8|6915|6917.5|6914.7|6917.8|6915|6917.5|6914.7|4
1623043850000|2021-06-07 05:30:50|6917.8|6915|6917.8|6915|6917.8|6915|6917.2|6914.4|10
1623043860000|2021-06-07 05:31:00|6917.5|6914.7|6915.8|6913|6917.8|6915|6915.5|6912.7|18
1623043870000|2021-06-07 05:31:10|6915.5|6912.7|6915.8|6913|6915.8|6913|6915.5|6912.7|14
1623043880000|2021-06-07 05:31:20|6915|6912.2|6915.8|6913|6915.8|6913|6914.8|6912|37
1623043890000|2021-06-07 05:31:30|6915.2|6912.4|6915.8|6913|6915.8|6913|6913.8|6911|69
1623043900000|2021-06-07 05:31:40|6916.2|6913.4|6916.5|6913.7|6916.5|6913.7|6916.2|6913.4|8
1623043910000|2021-06-07 05:31:50|6916.2|6913.4|6916.8|6914|6917.5|6914.7|6915.8|6913|13
1623043920000|2021-06-07 05:32:00|6916.6|6913.8|6915.8|6913|6916.8|6914|6915.8|6913|7
1623043930000|2021-06-07 05:32:10|6915.3|6912.5|6916.8|6914|6916.8|6914|6914.5|6911.7|18
1623043940000|2021-06-07 05:32:20|6916.5|6913.7|6916.8|6914|6916.8|6914|6916.5|6913.7|3
1623043950000|2021-06-07 05:32:30|6916.5|6913.7|6915.8|6913|6916.5|6913.7|6914.5|6911.7|38
1623043960000|2021-06-07 05:32:40|6915.5|6912.7|6917.5|6914.7|6917.5|6914.7|6915.3|6912.5|20
1623043970000|2021-06-07 05:32:50|6917.3|6914.5|6917.5|6914.7|6917.5|6914.7|6916.8|6914|5
1623043980000|2021-06-07 05:33:00|6917.2|6914.4|6917.5|6914.7|6917.5|6914.7|6916.8|6914|8
1623043990000|2021-06-07 05:33:10|6917.8|6915|6917.8|6915|6917.8|6915|6917|6914.2|25
1623044000000|2021-06-07 05:33:20|6917.5|6914.7|6916.5|6913.7|6917.5|6914.7|6916.5|6913.7|3
1623044010000|2021-06-07 05:33:30|6916.2|6913.4|6915.8|6913|6916.2|6913.4|6915.5|6912.7|5
1623044020000|2021-06-07 05:33:40|6915.5|6912.7|6913.8|6911|6915.5|6912.7|6913.5|6910.7|32
1623044030000|2021-06-07 05:33:50|||||||||4
1623044040000|2021-06-07 05:34:00|6914.5|6911.7|6913.8|6911|6914.5|6911.7|6913.5|6910.7|14
1623044050000|2021-06-07 05:34:10|6912.5|6909.7|6913.5|6910.7|6913.5|6910.7|6912.5|6909.7|17
1623044060000|2021-06-07 05:34:20|||||||||3
1623044070000|2021-06-07 05:34:30|6913.3|6910.5|6913.5|6910.7|6913.5|6910.7|6913.3|6910.5|8
1623044080000|2021-06-07 05:34:40|||||||||8
1623044090000|2021-06-07 05:34:50|6913.2|6910.4|6912.5|6909.7|6913.2|6910.4|6912.1|6909.3|9
1623044100000|2021-06-07 05:35:00|6912.8|6910|6913.8|6911|6913.8|6911|6912.3|6909.5|22
1623044110000|2021-06-07 05:35:10|6914.2|6911.4|6915.8|6913|6915.8|6913|6914.2|6911.4|24
1623044120000|2021-06-07 05:35:20|6916.3|6913.5|6916.8|6914|6916.8|6914|6915.8|6913|75
1623044130000|2021-06-07 05:35:30|6917.5|6914.7|6917.8|6915|6917.8|6915|6917.1|6914.3|25
1623044140000|2021-06-07 05:35:40|6918|6915.2|6916.8|6914|6918.2|6915.4|6916.8|6914|28
1623044150000|2021-06-07 05:35:50|6917|6914.2|6915.8|6913|6917.5|6914.7|6915.8|6913|19
1623044160000|2021-06-07 05:36:00|6916|6913.2|6916|6913.2|6916.5|6913.7|6915.8|6913|10
1623044170000|2021-06-07 05:36:10|6915.8|6913|6915.8|6913|6915.8|6913|6915.8|6913|8
1623044190000|2021-06-07 05:36:30|6916|6913.2|6916.5|6913.7|6916.5|6913.7|6916|6913.2|5
1623044200000|2021-06-07 05:36:40|6916.2|6913.4|6915.8|6913|6916.5|6913.7|6915.8|6913|6
1623044210000|2021-06-07 05:36:50|6915.3|6912.5|6914.3|6911.5|6915.3|6912.5|6914.1|6911.3|7
1623044220000|2021-06-07 05:37:00|6914.1|6911.3|6912.8|6910|6914.8|6912|6912.8|6910|8
1623044230000|2021-06-07 05:37:10|6913.3|6910.5|6912.8|6910|6913.3|6910.5|6912.8|6910|17
1623044240000|2021-06-07 05:37:20|6912.3|6909.5|6910.8|6908|6912.3|6909.5|6910.1|6907.3|46
1623044250000|2021-06-07 05:37:30|6911.3|6908.5|6911.3|6908.5|6911.8|6909|6911.1|6908.3|19
1623044260000|2021-06-07 05:37:40|6911.5|6908.7|6911.8|6909|6911.8|6909|6911.5|6908.7|4
1623044270000|2021-06-07 05:37:50|6912.2|6909.4|6911.8|6909|6913.1|6910.3|6911.8|6909|67
1623044280000|2021-06-07 05:38:00|6911.5|6908.7|6911.6|6908.8|6911.8|6909|6910.6|6907.8|71
1623044290000|2021-06-07 05:38:10|6911.8|6909|6910.8|6908|6911.8|6909|6910.8|6908|16
1623044300000|2021-06-07 05:38:20|6910.1|6907.3|6909.8|6907|6910.6|6907.8|6908.1|6905.3|203
1623044310000|2021-06-07 05:38:30|6909.6|6906.8|6905.8|6903|6909.8|6907|6905.1|6902.3|197
1623044320000|2021-06-07 05:38:40|6905.6|6902.8|6905.8|6903|6905.8|6903|6905.5|6902.7|17
1623044330000|2021-06-07 05:38:50|6905.3|6902.5|6906.8|6904|6906.8|6904|6905.1|6902.3|22
1623044340000|2021-06-07 05:39:00|6906.3|6903.5|6906.8|6904|6906.8|6904|6906.1|6903.3|17
1623044350000|2021-06-07 05:39:10|6908.1|6905.3|6908.8|6906|6909.5|6906.7|6908.1|6905.3|67
1623044360000|2021-06-07 05:39:20|6908.1|6905.3|6908.8|6906|6908.8|6906|6908.1|6905.3|12
1623044370000|2021-06-07 05:39:30|6908.6|6905.8|6909.8|6907|6909.8|6907|6908.1|6905.3|18
1623044380000|2021-06-07 05:39:40|6909.6|6906.8|6907.8|6905|6909.6|6906.8|6907.8|6905|27
1623044390000|2021-06-07 05:39:50|6907.5|6904.7|6907.8|6905|6907.8|6905|6907.5|6904.7|14
1623044400000|2021-06-07 05:40:00|6907.5|6904.7|6905.1|6902.3|6907.6|6904.8|6904.1|6901.3|77
1623044410000|2021-06-07 05:40:10|6905.3|6902.5|6906.1|6903.3|6906.1|6903.3|6905.1|6902.3|26
1623044420000|2021-06-07 05:40:20|6905.8|6903|6909.8|6907|6909.8|6907|6905.8|6903|60
1623044430000|2021-06-07 05:40:30|6909.6|6906.8|6909.8|6907|6909.8|6907|6908.8|6906|18
1623044440000|2021-06-07 05:40:40|6910.2|6907.4|6910.8|6908|6910.8|6908|6910.1|6907.3|22
1623044450000|2021-06-07 05:40:50|6911.3|6908.5|6910.8|6908|6911.8|6909|6910.8|6908|16
1623044460000|2021-06-07 05:41:00|6911|6908.2|6910.8|6908|6911.8|6909|6910.8|6908|16
1623044470000|2021-06-07 05:41:10|6911|6908.2|6911.8|6909|6911.8|6909|6910.8|6908|25
1623044480000|2021-06-07 05:41:20|6911.1|6908.3|6910.8|6908|6911.3|6908.5|6910.8|6908|15
1623044490000|2021-06-07 05:41:30|6911.5|6908.7|6911.8|6909|6911.8|6909|6911.5|6908.7|11
1623044500000|2021-06-07 05:41:40|6911.1|6908.3|6911.8|6909|6911.8|6909|6911.1|6908.3|12
1623044510000|2021-06-07 05:41:50|6911.1|6908.3|6911.8|6909|6912|6909.2|6910.8|6908|19
1623044520000|2021-06-07 05:42:00|6911.6|6908.8|6911.8|6909|6911.8|6909|6911.6|6908.8|1
1623044530000|2021-06-07 05:42:10|6911.3|6908.5|6910.8|6908|6911.5|6908.7|6910.8|6908|7
1623044540000|2021-06-07 05:42:20|6910.6|6907.8|6910.8|6908|6910.8|6908|6910.3|6907.5|10
1623044550000|2021-06-07 05:42:30|6910.3|6907.5|6910.1|6907.3|6910.3|6907.5|6910.1|6907.3|2
1623044560000|2021-06-07 05:42:40|6909.8|6907|6910.5|6907.7|6910.5|6907.7|6909.8|6907|4
1623044570000|2021-06-07 05:42:50|6910.3|6907.5|6909.8|6907|6910.3|6907.5|6909.8|6907|1
1623044580000|2021-06-07 05:43:00|6909.5|6906.7|6909.8|6907|6909.8|6907|6909.5|6906.7|0
1623044610000|2021-06-07 05:43:30|6909.3|6906.5|6909.8|6907|6909.8|6907|6909.1|6906.3|20
1623044620000|2021-06-07 05:43:40|||||||||1
1623044630000|2021-06-07 05:43:50|6909.3|6906.5|6909.3|6906.5|6909.3|6906.5|6909.1|6906.3|1
1623044640000|2021-06-07 05:44:00|6909.1|6906.3|6909.8|6907|6909.8|6907|6909.1|6906.3|6
1623044650000|2021-06-07 05:44:10|6910.5|6907.7|6910.8|6908|6911.1|6908.3|6910.5|6907.7|7
1623044660000|2021-06-07 05:44:20|6910.3|6907.5|6910.8|6908|6910.8|6908|6910.1|6907.3|7
1623044670000|2021-06-07 05:44:30|||||||||5
1623044680000|2021-06-07 05:44:40|||||||||22
1623044690000|2021-06-07 05:44:50|6910.3|6907.5|6910.8|6908|6910.8|6908|6910.1|6907.3|3
1623044700000|2021-06-07 05:45:00|6910.3|6907.5|6908.8|6906|6910.3|6907.5|6908.8|6906|25
1623044710000|2021-06-07 05:45:10|6908.6|6905.8|6908.8|6906|6908.8|6906|6908.6|6905.8|10
1623044720000|2021-06-07 05:45:20|6908.3|6905.5|6907.6|6904.8|6908.3|6905.5|6907.3|6904.5|21
1623044730000|2021-06-07 05:45:30|6907.3|6904.5|6906.5|6903.7|6907.3|6904.5|6905.1|6902.3|46
1623044740000|2021-06-07 05:45:40|6906.1|6903.3|6905.8|6903|6906.5|6903.7|6905.8|6903|7
1623044750000|2021-06-07 05:45:50|6905.6|6902.8|6905.8|6903|6905.8|6903|6904.5|6901.7|15
1623044760000|2021-06-07 05:46:00|6905.5|6902.7|6905.5|6902.7|6905.5|6902.7|6905|6902.2|5
1623044770000|2021-06-07 05:46:10|6905.8|6903|6906.8|6904|6907|6904.2|6905.8|6903|12
1623044780000|2021-06-07 05:46:20|||||||||2
1623044790000|2021-06-07 05:46:30|6906.3|6903.5|6905.8|6903|6906.3|6903.5|6904.8|6902|21
1623044800000|2021-06-07 05:46:40|6905.1|6902.3|6904.8|6902|6905.8|6903|6904.8|6902|10
1623044810000|2021-06-07 05:46:50|6904.5|6901.7|6903.8|6901|6904.8|6902|6903.8|6901|42
1623044820000|2021-06-07 05:47:00|6903.5|6900.7|6900.8|6898|6903.8|6901|6900.8|6898|180
1623044830000|2021-06-07 05:47:10|6901|6898.2|6902.5|6899.7|6902.5|6899.7|6901|6898.2|37
1623044840000|2021-06-07 05:47:20|6901.8|6899|6901.8|6899|6901.8|6899|6901.8|6899|11
1623044850000|2021-06-07 05:47:30|6901.5|6898.7|6901.8|6899|6902|6899.2|6901.5|6898.7|1
1623044860000|2021-06-07 05:47:40|6901.5|6898.7|6901.5|6898.7|6901.8|6899|6901.5|6898.7|17
1623044870000|2021-06-07 05:47:50|6900.8|6898|6897.8|6895|6900.8|6898|6897|6894.2|118
1623044880000|2021-06-07 05:48:00|6897.5|6894.7|6895.8|6893|6897.5|6894.7|6894.8|6892|132
1623044890000|2021-06-07 05:48:10|6896.2|6893.4|6895.8|6893|6896.8|6894|6895.8|6893|44
1623044900000|2021-06-07 05:48:20|6895.5|6892.7|6895.8|6893|6896.3|6893.5|6894.5|6891.7|69
1623044910000|2021-06-07 05:48:30|6895.5|6892.7|6894.8|6892|6895.8|6893|6894.8|6892|42
1623044920000|2021-06-07 05:48:40|6895.5|6892.7|6896.5|6893.7|6896.5|6893.7|6895.5|6892.7|23
1623044930000|2021-06-07 05:48:50|6896.3|6893.5|6896.8|6894|6896.8|6894|6895.8|6893|18
1623044940000|2021-06-07 05:49:00|6896.5|6893.7|6897.5|6894.7|6897.5|6894.7|6896.5|6893.7|17
1623044950000|2021-06-07 05:49:10|6897.3|6894.5|6898.8|6896|6899.3|6896.5|6897|6894.2|62
1623044960000|2021-06-07 05:49:20|||||||||9
1623044970000|2021-06-07 05:49:30|6899.3|6896.5|6898.8|6896|6899.8|6897|6898.8|6896|19
1623044980000|2021-06-07 05:49:40|6899|6896.2|6899.5|6896.7|6899.5|6896.7|6898.8|6896|15
1623044990000|2021-06-07 05:49:50|6899.8|6897|6897.5|6894.7|6899.8|6897|6896.8|6894|48
1623045000000|2021-06-07 05:50:00|6897|6894.2|6897.5|6894.7|6897.5|6894.7|6896.8|6894|9
1623045010000|2021-06-07 05:50:10|6897|6894.2|6897.8|6895|6897.8|6895|6896.8|6894|7
1623045020000|2021-06-07 05:50:20|6898|6895.2|6898.5|6895.7|6898.5|6895.7|6898|6895.2|13
1623045030000|2021-06-07 05:50:30|6898.8|6896|6898.8|6896|6898.8|6896|6898.8|6896|3
1623045040000|2021-06-07 05:50:40|6898.3|6895.5|6898.5|6895.7|6898.5|6895.7|6898|6895.2|16
1623045050000|2021-06-07 05:50:50|6898.8|6896|6898|6895.2|6898.8|6896|6898|6895.2|10
1623045060000|2021-06-07 05:51:00|6897.8|6895|6898.5|6895.7|6898.5|6895.7|6897.8|6895|6
1623045070000|2021-06-07 05:51:10|6897.8|6895|6898|6895.2|6898.3|6895.5|6897.8|6895|8
1623045080000|2021-06-07 05:51:20|6897.8|6895|6898.5|6895.7|6898.5|6895.7|6897.8|6895|3
1623045090000|2021-06-07 05:51:30|||||||||2
1623045100000|2021-06-07 05:51:40|6898.8|6896|6896.8|6894|6898.8|6896|6896.5|6893.7|45
1623045110000|2021-06-07 05:51:50|||||||||15
1623045120000|2021-06-07 05:52:00|6896.5|6893.7|6895.8|6893|6896.5|6893.7|6895.8|6893|6
1623045130000|2021-06-07 05:52:10|6895.5|6892.7|6895.8|6893|6896.5|6893.7|6895.5|6892.7|12
1623045140000|2021-06-07 05:52:20|6894.5|6891.7|6888.5|6885.7|6895|6892.2|6888.5|6885.7|201
1623045150000|2021-06-07 05:52:30|6888.8|6886|6888.5|6885.7|6889.5|6886.7|6888.5|6885.7|133
1623045160000|2021-06-07 05:52:40|6889|6886.2|6887|6884.2|6889|6886.2|6886.5|6883.7|78
1623045170000|2021-06-07 05:52:50|6887.2|6884.4|6881.8|6879|6887.5|6884.7|6881.8|6879|273
1623045180000|2021-06-07 05:53:00|6881.5|6878.7|6885.8|6883|6886.3|6883.5|6881.5|6878.7|127
1623045190000|2021-06-07 05:53:10|6886.2|6883.4|6889.5|6886.7|6889.5|6886.7|6886.2|6883.4|78
1623045200000|2021-06-07 05:53:20|6889.8|6887|6890.5|6887.7|6890.8|6888|6889.5|6886.7|40
1623045210000|2021-06-07 05:53:30|6890.8|6888|6891.5|6888.7|6891.5|6888.7|6890.3|6887.5|16
1623045220000|2021-06-07 05:53:40|6891|6888.2|6892.3|6889.5|6892.5|6889.7|6890.8|6888|70
1623045230000|2021-06-07 05:53:50|6892|6889.2|6891.8|6889|6892.8|6890|6891.8|6889|20
1623045240000|2021-06-07 05:54:00|6892.5|6889.7|6892.8|6890|6892.8|6890|6891.5|6888.7|31
1623045250000|2021-06-07 05:54:10|6892.5|6889.7|6891.8|6889|6892.5|6889.7|6891.5|6888.7|71
1623045260000|2021-06-07 05:54:20|6892.3|6889.5|6891|6888.2|6892.5|6889.7|6891|6888.2|26
1623045270000|2021-06-07 05:54:30|6891.5|6888.7|6891.8|6889|6892.5|6889.7|6891.5|6888.7|35
1623045280000|2021-06-07 05:54:40|6891.5|6888.7|6891.8|6889|6891.8|6889|6891.5|6888.7|5
1623045290000|2021-06-07 05:54:50|6892|6889.2|6891.8|6889|6892.8|6890|6891.8|6889|17
1623045300000|2021-06-07 05:55:00|6892|6889.2|6892.8|6890|6892.8|6890|6892|6889.2|7
1623045310000|2021-06-07 05:55:10|6893|6890.2|6893.8|6891|6894|6891.2|6893|6890.2|28
1623045320000|2021-06-07 05:55:20|6894|6891.2|6893.5|6890.7|6894|6891.2|6892.5|6889.7|26
1623045330000|2021-06-07 05:55:30|6893|6890.2|6894.8|6892|6894.8|6892|6893|6890.2|18
1623045340000|2021-06-07 05:55:40|6894.5|6891.7|6895.8|6893|6896.2|6893.4|6894.5|6891.7|21
1623045350000|2021-06-07 05:55:50|6896|6893.2|6895.8|6893|6896.3|6893.5|6895.5|6892.7|15
1623045360000|2021-06-07 05:56:00|6896|6893.2|6897.5|6894.7|6897.8|6895|6895.8|6893|24
1623045370000|2021-06-07 05:56:10|6897.8|6895|6897.8|6895|6898.5|6895.7|6897.5|6894.7|45
1623045380000|2021-06-07 05:56:20|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|2
1623045390000|2021-06-07 05:56:30|6897.3|6894.5|6896.8|6894|6897.3|6894.5|6896.8|6894|21
1623045400000|2021-06-07 05:56:40|6897.2|6894.4|6895.5|6892.7|6897.5|6894.7|6895|6892.2|18
1623045410000|2021-06-07 05:56:50|6895.8|6893|6896.5|6893.7|6896.5|6893.7|6895.8|6893|6
1623045420000|2021-06-07 05:57:00|6896|6893.2|6895.8|6893|6896|6893.2|6895|6892.2|15
1623045430000|2021-06-07 05:57:10|||||||||4
1623045440000|2021-06-07 05:57:20|6896.2|6893.4|6896.8|6894|6897.8|6895|6896.2|6893.4|34
1623045450000|2021-06-07 05:57:30|6897|6894.2|6897.5|6894.7|6897.5|6894.7|6897|6894.2|2
1623045460000|2021-06-07 05:57:40|6897|6894.2|6897|6894.2|6897|6894.2|6897|6894.2|3
1623045470000|2021-06-07 05:57:50|6897.3|6894.5|6897|6894.2|6897.3|6894.5|6897|6894.2|1
1623045480000|2021-06-07 05:58:00|6896.8|6894|6896|6893.2|6897.5|6894.7|6895.5|6892.7|30
1623045490000|2021-06-07 05:58:10|6895.8|6893|6894.8|6892|6895.8|6893|6894.8|6892|3
1623045510000|2021-06-07 05:58:30|6895.2|6892.4|6895.5|6892.7|6895.5|6892.7|6894.8|6892|8
1623045520000|2021-06-07 05:58:40|6895.8|6893|6895.8|6893|6895.8|6893|6895.8|6893|1
1623045530000|2021-06-07 05:58:50|6895.5|6892.7|6893.3|6890.5|6895.5|6892.7|6892.8|6890|13
1623045540000|2021-06-07 05:59:00|6892.8|6890|6892.3|6889.5|6893|6890.2|6892.3|6889.5|10
1623045550000|2021-06-07 05:59:10|6891.8|6889|6891.8|6889|6892.5|6889.7|6891.5|6888.7|35
1623045560000|2021-06-07 05:59:20|6891.5|6888.7|6891.8|6889|6891.8|6889|6891.5|6888.7|14
1623045570000|2021-06-07 05:59:30|6892|6889.2|6893.5|6890.7|6893.5|6890.7|6891.8|6889|14
1623045580000|2021-06-07 05:59:40|6893.8|6891|6892.8|6890|6893.8|6891|6892.8|6890|19
1623045590000|2021-06-07 05:59:50|6893.2|6890.4|6892.8|6890|6893.3|6890.5|6892.8|6890|15
1623045600000|2021-06-07 06:00:00|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|6891.5|6888.7|56
1623045610000|2021-06-07 06:00:10|6892.3|6889.5|6892|6889.2|6892.5|6889.7|6891.8|6889|6
1623045620000|2021-06-07 06:00:20|6892.2|6889.4|6894.8|6892|6894.8|6892|6892.2|6889.4|36
1623045630000|2021-06-07 06:00:30|||||||||2
1623045650000|2021-06-07 06:00:50|6894.5|6891.7|6896|6893.2|6896.8|6894|6894.3|6891.5|23
1623045660000|2021-06-07 06:01:00|6896.8|6894|6900.8|6898|6900.8|6898|6896|6893.2|52
1623045670000|2021-06-07 06:01:10|6901.3|6898.5|6899.8|6897|6901.3|6898.5|6899|6896.2|31
1623045680000|2021-06-07 06:01:20|6899.5|6896.7|6899.3|6896.5|6899.5|6896.7|6899.3|6896.5|10
1623045690000|2021-06-07 06:01:30|6899|6896.2|6898.3|6895.5|6899|6896.2|6897.8|6895|34
1623045700000|2021-06-07 06:01:40|6898.5|6895.7|6899.3|6896.5|6899.5|6896.7|6898.5|6895.7|13
1623045710000|2021-06-07 06:01:50|6899|6896.2|6899|6896.2|6899.8|6897|6899|6896.2|13
1623045720000|2021-06-07 06:02:00|6899.5|6896.7|6898|6895.2|6899.8|6897|6897.8|6895|52
1623045730000|2021-06-07 06:02:10|6897.8|6895|6898|6895.2|6898.5|6895.7|6897.8|6895|23
1623045740000|2021-06-07 06:02:20|6897.8|6895|6896.8|6894|6897.8|6895|6896.8|6894|10
1623045750000|2021-06-07 06:02:30|6897|6894.2|6897|6894.2|6897|6894.2|6896.5|6893.7|15
1623045760000|2021-06-07 06:02:40|6896.8|6894|6896.8|6894|6896.8|6894|6896.5|6893.7|5
1623045770000|2021-06-07 06:02:50|6897.2|6894.4|6897.8|6895|6897.8|6895|6897.2|6894.4|30
1623045780000|2021-06-07 06:03:00|6897.5|6894.7|6897.8|6895|6897.8|6895|6897.3|6894.5|10
1623045790000|2021-06-07 06:03:10|6897.3|6894.5|6897.8|6895|6897.8|6895|6897.3|6894.5|15
1623045800000|2021-06-07 06:03:20|6897.7|6894.9|6896|6893.2|6897.7|6894.9|6895.7|6892.9|24
1623045810000|2021-06-07 06:03:30|6896.5|6893.7|6897.5|6894.7|6897.5|6894.7|6896|6893.2|22
1623045820000|2021-06-07 06:03:40|6897|6894.2|6896.5|6893.7|6897|6894.2|6896|6893.2|13
1623045830000|2021-06-07 06:03:50|6896.7|6893.9|6898.7|6895.9|6898.7|6895.9|6896.7|6893.9|32
1623045840000|2021-06-07 06:04:00|6899|6896.2|6900|6897.2|6900|6897.2|6899|6896.2|7
1623045850000|2021-06-07 06:04:10|6899.7|6896.9|6901|6898.2|6901.5|6898.7|6899.7|6896.9|34
1623045860000|2021-06-07 06:04:20|6900.7|6897.9|6901.5|6898.7|6901.5|6898.7|6900.5|6897.7|11
1623045870000|2021-06-07 06:04:30|6901.2|6898.4|6899.5|6896.7|6901.2|6898.4|6899.5|6896.7|8
1623045880000|2021-06-07 06:04:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|3
1623045890000|2021-06-07 06:04:50|6900.2|6897.4|6899.7|6896.9|6900.5|6897.7|6899.5|6896.7|10
1623045900000|2021-06-07 06:05:00|6900|6897.2|6901.7|6898.9|6901.7|6898.9|6900|6897.2|12
1623045910000|2021-06-07 06:05:10|6902|6899.2|6900.7|6897.9|6902|6899.2|6900.5|6897.7|22
1623045920000|2021-06-07 06:05:20|6901|6898.2|6901.7|6898.9|6902.5|6899.7|6901|6898.2|26
1623045930000|2021-06-07 06:05:30|6902.5|6899.7|6901.7|6898.9|6903|6900.2|6901.5|6898.7|21
1623045940000|2021-06-07 06:05:40|6901.5|6898.7|6901.7|6898.9|6901.7|6898.9|6901.2|6898.4|18
1623045950000|2021-06-07 06:05:50|6902.2|6899.4|6901.7|6898.9|6902.2|6899.4|6900.7|6897.9|6
1623045960000|2021-06-07 06:06:00|6901.5|6898.7|6901.7|6898.9|6901.7|6898.9|6901.3|6898.5|48
1623045970000|2021-06-07 06:06:10|6901.5|6898.7|6901.5|6898.7|6901.7|6898.9|6901.2|6898.4|12
1623045980000|2021-06-07 06:06:20|6901|6898.2|6898.7|6895.9|6901|6898.2|6898.7|6895.9|70
1623045990000|2021-06-07 06:06:30|6899.2|6896.4|6898.7|6895.9|6899.5|6896.7|6898.7|6895.9|6
1623046000000|2021-06-07 06:06:40|6899|6896.2|6898.7|6895.9|6899.5|6896.7|6898.5|6895.7|23
1623046010000|2021-06-07 06:06:50|6898.5|6895.7|6898|6895.2|6898.5|6895.7|6897.7|6894.9|49
1623046020000|2021-06-07 06:07:00|6898.5|6895.7|6899.5|6896.7|6899.5|6896.7|6898.5|6895.7|1
1623046030000|2021-06-07 06:07:10|6899.9|6897.1|6901.7|6898.9|6901.7|6898.9|6899.9|6897.1|54
1623046040000|2021-06-07 06:07:20|6902|6899.2|6904.5|6901.7|6904.5|6901.7|6902|6899.2|43
1623046050000|2021-06-07 06:07:30|6904.2|6901.4|6905.5|6902.7|6905.5|6902.7|6903.7|6900.9|13
1623046060000|2021-06-07 06:07:40|6905.7|6902.9|6906.7|6903.9|6906.7|6903.9|6905.7|6902.9|59
1623046070000|2021-06-07 06:07:50|6906.5|6903.7|6905.7|6902.9|6906.5|6903.7|6905.7|6902.9|23
1623046080000|2021-06-07 06:08:00|6906|6903.2|6905.2|6902.4|6906|6903.2|6905|6902.2|35
1623046090000|2021-06-07 06:08:10|6905|6902.2|6905.5|6902.7|6905.7|6902.9|6904.7|6901.9|38
1623046100000|2021-06-07 06:08:20|6905|6902.2|6905|6902.2|6905.5|6902.7|6904.7|6901.9|17
1623046110000|2021-06-07 06:08:30|6904.7|6901.9|6905.5|6902.7|6905.5|6902.7|6904.7|6901.9|7
1623046120000|2021-06-07 06:08:40|6905|6902.2|6904.7|6901.9|6905|6902.2|6904.7|6901.9|10
1623046130000|2021-06-07 06:08:50|6905|6902.2|6904.7|6901.9|6905.2|6902.4|6904.7|6901.9|10
1623046140000|2021-06-07 06:09:00|6905|6902.2|6906|6903.2|6906.5|6903.7|6905|6902.2|20
1623046150000|2021-06-07 06:09:10|6905.7|6902.9|6905.5|6902.7|6905.7|6902.9|6905.5|6902.7|5
1623046160000|2021-06-07 06:09:20|6905.7|6902.9|6906.7|6903.9|6907.5|6904.7|6905.7|6902.9|35
1623046170000|2021-06-07 06:09:30|||||||||1
1623046180000|2021-06-07 06:09:40|||||||||8
1623046190000|2021-06-07 06:09:50|6906.5|6903.7|6905.7|6902.9|6906.5|6903.7|6905.7|6902.9|18
1623046200000|2021-06-07 06:10:00|6906.2|6903.4|6906.7|6903.9|6907.2|6904.4|6905.7|6902.9|8
1623046210000|2021-06-07 06:10:10|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|6907.5|6904.7|27
1623046220000|2021-06-07 06:10:20|6908|6905.2|6908.7|6905.9|6908.7|6905.9|6908|6905.2|17
1623046230000|2021-06-07 06:10:30|6908.3|6905.5|6908.2|6905.4|6908.5|6905.7|6907.7|6904.9|10
1623046240000|2021-06-07 06:10:40|6908|6905.2|6907.7|6904.9|6908|6905.2|6907.7|6904.9|3
1623046250000|2021-06-07 06:10:50|6908.2|6905.4|6908|6905.2|6908.2|6905.4|6907.7|6904.9|21
1623046260000|2021-06-07 06:11:00|6907.7|6904.9|6907.2|6904.4|6907.7|6904.9|6907.2|6904.4|17
1623046270000|2021-06-07 06:11:10|6907|6904.2|6906.7|6903.9|6907|6904.2|6906.2|6903.4|14
1623046280000|2021-06-07 06:11:20|6907|6904.2|6906.7|6903.9|6907.5|6904.7|6906.7|6903.9|5
1623046290000|2021-06-07 06:11:30|||||||||1
1623046300000|2021-06-07 06:11:40|6907.2|6904.4|6907|6904.2|6907.5|6904.7|6907|6904.2|19
1623046310000|2021-06-07 06:11:50|6906.7|6903.9|6906.7|6903.9|6907|6904.2|6906.7|6903.9|7
1623046320000|2021-06-07 06:12:00|6907|6904.2|6906.2|6903.4|6907|6904.2|6906|6903.2|15
1623046330000|2021-06-07 06:12:10|6906.5|6903.7|6906.2|6903.4|6906.5|6903.7|6906.2|6903.4|2
1623046340000|2021-06-07 06:12:20|6906|6903.2|6905.7|6902.9|6906|6903.2|6905.7|6902.9|7
1623046350000|2021-06-07 06:12:30|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|9
1623046360000|2021-06-07 06:12:40|6906.5|6903.7|6906.7|6903.9|6907.5|6904.7|6906.2|6903.4|6
1623046370000|2021-06-07 06:12:50|6907|6904.2|6907.7|6904.9|6907.7|6904.9|6906.7|6903.9|8
1623046380000|2021-06-07 06:13:00|6907.5|6904.7|6907.7|6904.9|6907.7|6904.9|6907.5|6904.7|6
1623046390000|2021-06-07 06:13:10|6907.3|6904.5|6906.7|6903.9|6907.7|6904.9|6906.7|6903.9|9
1623046400000|2021-06-07 06:13:20|6906|6903.2|6906.2|6903.4|6906.2|6903.4|6905.7|6902.9|8
1623046410000|2021-06-07 06:13:30|6907|6904.2|6906.2|6903.4|6907|6904.2|6905.7|6902.9|9
1623046420000|2021-06-07 06:13:40|||||||||2
1623046430000|2021-06-07 06:13:50|6906.5|6903.7|6907.2|6904.4|6907.5|6904.7|6906.5|6903.7|12
1623046440000|2021-06-07 06:14:00|6907|6904.2|6906.2|6903.4|6907|6904.2|6906.2|6903.4|4
1623046450000|2021-06-07 06:14:10|6906.5|6903.7|6906.7|6903.9|6906.7|6903.9|6906.5|6903.7|1
1623046460000|2021-06-07 06:14:20|6907.2|6904.4|6906.7|6903.9|6907.2|6904.4|6906.7|6903.9|3
1623046470000|2021-06-07 06:14:30|||||||||2
1623046480000|2021-06-07 06:14:40|6907|6904.2|6907.5|6904.7|6907.5|6904.7|6906.7|6903.9|8
1623046490000|2021-06-07 06:14:50|6907.2|6904.4|6908.7|6905.9|6908.7|6905.9|6906.7|6903.9|26
1623046500000|2021-06-07 06:15:00|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6907.7|6904.9|22
1623046510000|2021-06-07 06:15:10|6908.2|6905.4|6907.7|6904.9|6908.5|6905.7|6907.7|6904.9|12
1623046520000|2021-06-07 06:15:20|||||||||2
1623046530000|2021-06-07 06:15:30|6907.5|6904.7|6906.7|6903.9|6907.7|6904.9|6906.7|6903.9|3
1623046540000|2021-06-07 06:15:40|6906.3|6903.5|6906.7|6903.9|6906.7|6903.9|6905.5|6902.7|35
1623046550000|2021-06-07 06:15:50|6907|6904.2|6907.7|6904.9|6908.2|6905.4|6907|6904.2|18
1623046560000|2021-06-07 06:16:00|||||||||2
1623046570000|2021-06-07 06:16:10|6907.5|6904.7|6907.7|6904.9|6907.7|6904.9|6907.5|6904.7|10
1623046580000|2021-06-07 06:16:20|6907.3|6904.5|6907.7|6904.9|6908.2|6905.4|6906.7|6903.9|15
1623046590000|2021-06-07 06:16:30|6908|6905.2|6907.7|6904.9|6908|6905.2|6907.7|6904.9|1
1623046600000|2021-06-07 06:16:40|6908.5|6905.7|6908.7|6905.9|6908.7|6905.9|6908.5|6905.7|2
1623046610000|2021-06-07 06:16:50|||||||||2
1623046620000|2021-06-07 06:17:00|6908.2|6905.4|6908.7|6905.9|6908.7|6905.9|6908.2|6905.4|9
1623046630000|2021-06-07 06:17:10|6908.2|6905.4|6907.7|6904.9|6908.2|6905.4|6907.7|6904.9|5
1623046640000|2021-06-07 06:17:20|6908|6905.2|6907.7|6904.9|6908.5|6905.7|6907.7|6904.9|15
1623046650000|2021-06-07 06:17:30|6907.3|6904.5|6907.5|6904.7|6907.7|6904.9|6907.3|6904.5|10
1623046660000|2021-06-07 06:17:40|6907.2|6904.4|6907.7|6904.9|6907.7|6904.9|6907.2|6904.4|4
1623046670000|2021-06-07 06:17:50|6907.5|6904.7|6907|6904.2|6907.5|6904.7|6907|6904.2|9
1623046680000|2021-06-07 06:18:00|6906.7|6903.9|6906.7|6903.9|6907|6904.2|6906.5|6903.7|3
1623046700000|2021-06-07 06:18:20|||||||||5
1623046730000|2021-06-07 06:18:50|6906.3|6903.5|6906.7|6903.9|6906.7|6903.9|6905.7|6902.9|5
1623046740000|2021-06-07 06:19:00|6907.2|6904.4|6906.7|6903.9|6907.5|6904.7|6906.5|6903.7|3
1623046750000|2021-06-07 06:19:10|6906.5|6903.7|6907.7|6904.9|6908.5|6905.7|6906.5|6903.7|10
1623046760000|2021-06-07 06:19:20|6907.9|6905.1|6907.7|6904.9|6908.4|6905.6|6907.7|6904.9|2
1623046770000|2021-06-07 06:19:30|6907.9|6905.1|6907.4|6904.6|6907.9|6905.1|6907.4|6904.6|1
1623046780000|2021-06-07 06:19:40|6907|6904.2|6906.7|6903.9|6907|6904.2|6906.4|6903.6|5
1623046790000|2021-06-07 06:19:50|6906.2|6903.4|6906.7|6903.9|6906.7|6903.9|6906.2|6903.4|9
1623046800000|2021-06-07 06:20:00|6906.5|6903.7|6906.4|6903.6|6906.7|6903.9|6905.7|6902.9|14
1623046810000|2021-06-07 06:20:10|6905.9|6903.1|6906.7|6903.9|6906.7|6903.9|6905.7|6902.9|18
1623046820000|2021-06-07 06:20:20|6906.4|6903.6|6906.7|6903.9|6906.7|6903.9|6906.4|6903.6|0
1623046830000|2021-06-07 06:20:30|6906.2|6903.4|6905.4|6902.6|6907.4|6904.6|6905.4|6902.6|16
1623046840000|2021-06-07 06:20:40|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.4|6902.6|5
1623046850000|2021-06-07 06:20:50|6905.4|6902.6|6904.7|6901.9|6905.7|6902.9|6904.7|6901.9|7
1623046860000|2021-06-07 06:21:00|6904.4|6901.6|6904.2|6901.4|6904.7|6901.9|6902.7|6899.9|45
1623046870000|2021-06-07 06:21:10|6904|6901.2|6904.4|6901.6|6904.4|6901.6|6903.4|6900.6|8
1623046890000|2021-06-07 06:21:30|6904.7|6901.9|6904.7|6901.9|6904.7|6901.9|6904.2|6901.4|3
1623046900000|2021-06-07 06:21:40|6904.2|6901.4|6904.4|6901.6|6904.4|6901.6|6902.4|6899.6|43
1623046910000|2021-06-07 06:21:50|6904|6901.2|6904.2|6901.4|6904.4|6901.6|6904|6901.2|27
1623046920000|2021-06-07 06:22:00|6903.9|6901.1|6904.4|6901.6|6904.7|6901.9|6903.7|6900.9|8
1623046930000|2021-06-07 06:22:10|6904.7|6901.9|6904.4|6901.6|6904.7|6901.9|6904.4|6901.6|3
1623046940000|2021-06-07 06:22:20|6904.7|6901.9|6903.7|6900.9|6905.4|6902.6|6903.7|6900.9|35
1623046950000|2021-06-07 06:22:30|6903.9|6901.1|6903.7|6900.9|6904.2|6901.4|6903.4|6900.6|40
1623046960000|2021-06-07 06:22:40|6903.4|6900.6|6903.4|6900.6|6903.7|6900.9|6902.7|6899.9|11
1623046970000|2021-06-07 06:22:50|6903.7|6900.9|6902.7|6899.9|6903.7|6900.9|6902.7|6899.9|11
1623046980000|2021-06-07 06:23:00|6903|6900.2|6903.7|6900.9|6903.7|6900.9|6902.7|6899.9|32
1623046990000|2021-06-07 06:23:10|6903.3|6900.5|6903.7|6900.9|6903.7|6900.9|6902.9|6900.1|16
1623047000000|2021-06-07 06:23:20|||||||||4
1623047010000|2021-06-07 06:23:30|6903.5|6900.7|6902.7|6899.9|6903.5|6900.7|6902.7|6899.9|6
1623047020000|2021-06-07 06:23:40|6902.4|6899.6|6903.7|6900.9|6903.7|6900.9|6902.4|6899.6|15
1623047030000|2021-06-07 06:23:50|6903.4|6900.6|6903.7|6900.9|6903.7|6900.9|6902.7|6899.9|10
1623047040000|2021-06-07 06:24:00|6903.4|6900.6|6903.7|6900.9|6904|6901.2|6902.9|6900.1|22
1623047050000|2021-06-07 06:24:10|6903.4|6900.6|6904.2|6901.4|6904.7|6901.9|6903.4|6900.6|9
1623047060000|2021-06-07 06:24:20|6904.7|6901.9|6904.7|6901.9|6904.7|6901.9|6904.7|6901.9|2
1623047070000|2021-06-07 06:24:30|6904.5|6901.7|6904.7|6901.9|6904.7|6901.9|6903.9|6901.1|11
1623047080000|2021-06-07 06:24:40|6905|6902.2|6904.7|6901.9|6905.4|6902.6|6904.7|6901.9|9
1623047090000|2021-06-07 06:24:50|6904.4|6901.6|6904.7|6901.9|6904.7|6901.9|6904.4|6901.6|2
1623047100000|2021-06-07 06:25:00|||||||||1
1623047110000|2021-06-07 06:25:10|6904.5|6901.7|6905.2|6902.4|6906|6903.2|6904.5|6901.7|6
1623047120000|2021-06-07 06:25:20|6905.4|6902.6|6904.7|6901.9|6905.4|6902.6|6904.7|6901.9|8
1623047130000|2021-06-07 06:25:30|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|3
1623047140000|2021-06-07 06:25:40|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|1
1623047150000|2021-06-07 06:25:50|6905|6902.2|6906.7|6903.9|6907|6904.2|6905|6902.2|28
1623047160000|2021-06-07 06:26:00|6906.3|6903.5|6904.7|6901.9|6906.3|6903.5|6904.7|6901.9|24
1623047170000|2021-06-07 06:26:10|||||||||13
1623047180000|2021-06-07 06:26:20|6906.4|6903.6|6905.7|6902.9|6906.4|6903.6|6905.7|6902.9|27
1623047190000|2021-06-07 06:26:30|6905|6902.2|6904.4|6901.6|6905|6902.2|6904.4|6901.6|8
1623047200000|2021-06-07 06:26:40|6904.2|6901.4|6904.4|6901.6|6904.7|6901.9|6903.7|6900.9|5
1623047210000|2021-06-07 06:26:50|6904|6901.2|6903.4|6900.6|6904.4|6901.6|6903.2|6900.4|53
1623047220000|2021-06-07 06:27:00|6903.2|6900.4|6903.7|6900.9|6903.7|6900.9|6902.7|6899.9|8
1623047230000|2021-06-07 06:27:10|6903.4|6900.6|6903.7|6900.9|6903.7|6900.9|6903.2|6900.4|2
1623047240000|2021-06-07 06:27:20|6903.5|6900.7|6902.4|6899.6|6903.5|6900.7|6902.4|6899.6|7
1623047250000|2021-06-07 06:27:30|6901.7|6898.9|6902.7|6899.9|6902.7|6899.9|6901.7|6898.9|17
1623047260000|2021-06-07 06:27:40|6902.9|6900.1|6903.7|6900.9|6903.7|6900.9|6902.9|6900.1|3
1623047270000|2021-06-07 06:27:50|6903.9|6901.1|6905.4|6902.6|6905.7|6902.9|6903.9|6901.1|27
1623047280000|2021-06-07 06:28:00|6905|6902.2|6905.4|6902.6|6905.4|6902.6|6904.7|6901.9|17
1623047290000|2021-06-07 06:28:10|6905.7|6902.9|6904|6901.2|6905.7|6902.9|6904|6901.2|18
1623047300000|2021-06-07 06:28:20|6903.7|6900.9|6904.2|6901.4|6904.7|6901.9|6903.7|6900.9|4
1623047310000|2021-06-07 06:28:30|6904.7|6901.9|6905.7|6902.9|6905.7|6902.9|6904.2|6901.4|5
1623047320000|2021-06-07 06:28:40|6905.4|6902.6|6905.7|6902.9|6905.7|6902.9|6905.2|6902.4|0
1623047330000|2021-06-07 06:28:50|6906.2|6903.4|6906.4|6903.6|6906.4|6903.6|6905.4|6902.6|7
1623047340000|2021-06-07 06:29:00|6906.7|6903.9|6906.7|6903.9|6906.7|6903.9|6906|6903.2|3
1623047350000|2021-06-07 06:29:10|6906.9|6904.1|6906.7|6903.9|6907.2|6904.4|6906.7|6903.9|3
1623047360000|2021-06-07 06:29:20|||||||||3
1623047370000|2021-06-07 06:29:30|6906.9|6904.1|6906.9|6904.1|6907.2|6904.4|6906.7|6903.9|5
1623047380000|2021-06-07 06:29:40|||||||||1
1623047390000|2021-06-07 06:29:50|||||||||1
1623047400000|2021-06-07 06:30:00|6906.7|6903.9|6908.4|6905.6|6908.4|6905.6|6906.7|6903.9|18
1623047410000|2021-06-07 06:30:10|6908|6905.2|6907.4|6904.6|6908.2|6905.4|6907.4|6904.6|12
1623047420000|2021-06-07 06:30:20|6907.7|6904.9|6907.9|6905.1|6908.2|6905.4|6907.7|6904.9|2
1623047440000|2021-06-07 06:30:40|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6908|6905.2|5
1623047450000|2021-06-07 06:30:50|6908.7|6905.9|6908.7|6905.9|6908.9|6906.1|6907.4|6904.6|28
1623047460000|2021-06-07 06:31:00|6908.9|6906.1|6907.7|6904.9|6910|6907.2|6907.7|6904.9|70
1623047470000|2021-06-07 06:31:10|6907.9|6905.1|6907.7|6904.9|6908.4|6905.6|6907.4|6904.6|10
1623047480000|2021-06-07 06:31:20|6907.4|6904.6|6906.7|6903.9|6907.7|6904.9|6906.7|6903.9|10
1623047490000|2021-06-07 06:31:30|6906.9|6904.1|6903.4|6900.6|6907.7|6904.9|6903.4|6900.6|60
1623047500000|2021-06-07 06:31:40|6903.7|6900.9|6902.4|6899.6|6903.7|6900.9|6902.4|6899.6|25
1623047510000|2021-06-07 06:31:50|6902.2|6899.4|6899.7|6896.9|6902.2|6899.4|6899.7|6896.9|46
1623047520000|2021-06-07 06:32:00|6899.4|6896.6|6900.7|6897.9|6901.4|6898.6|6899.2|6896.4|44
1623047530000|2021-06-07 06:32:10|6900.9|6898.1|6900.7|6897.9|6901.4|6898.6|6900.7|6897.9|17
1623047540000|2021-06-07 06:32:20|6901.4|6898.6|6900.7|6897.9|6901.4|6898.6|6900.4|6897.6|31
1623047550000|2021-06-07 06:32:30|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|7
1623047560000|2021-06-07 06:32:40|6900.4|6897.6|6900.9|6898.1|6901.7|6898.9|6900.4|6897.6|39
1623047570000|2021-06-07 06:32:50|6900.7|6897.9|6900.9|6898.1|6901.4|6898.6|6900.7|6897.9|9
1623047580000|2021-06-07 06:33:00|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6899.9|6897.1|5
1623047590000|2021-06-07 06:33:10|6900.9|6898.1|6901.4|6898.6|6901.4|6898.6|6900.7|6897.9|12
1623047600000|2021-06-07 06:33:20|6901|6898.2|6900.9|6898.1|6901.4|6898.6|6900.7|6897.9|9
1623047610000|2021-06-07 06:33:30|6901.2|6898.4|6900.7|6897.9|6901.4|6898.6|6900.4|6897.6|1
1623047620000|2021-06-07 06:33:40|6901.4|6898.6|6900.7|6897.9|6901.4|6898.6|6900.4|6897.6|6
1623047630000|2021-06-07 06:33:50|6900.9|6898.1|6901.7|6898.9|6902.7|6899.9|6900.9|6898.1|25
1623047640000|2021-06-07 06:34:00|6902.4|6899.6|6901.7|6898.9|6902.7|6899.9|6901.7|6898.9|21
1623047650000|2021-06-07 06:34:10|6902.4|6899.6|6902.7|6899.9|6903.4|6900.6|6902.3|6899.5|23
1623047660000|2021-06-07 06:34:20|6902.9|6900.1|6904.2|6901.4|6904.4|6901.6|6902.7|6899.9|40
1623047670000|2021-06-07 06:34:30|6904|6901.2|6902.7|6899.9|6904.2|6901.4|6902.7|6899.9|6
1623047680000|2021-06-07 06:34:40|6902.9|6900.1|6901.7|6898.9|6903|6900.2|6901.7|6898.9|18
1623047690000|2021-06-07 06:34:50|6902.1|6899.3|6902.5|6899.7|6902.7|6899.9|6902.1|6899.3|8
1623047700000|2021-06-07 06:35:00|6902.7|6899.9|6902.2|6899.4|6902.7|6899.9|6901.7|6898.9|9
1623047710000|2021-06-07 06:35:10|6902.5|6899.7|6902.7|6899.9|6902.7|6899.9|6902.4|6899.6|1
1623047720000|2021-06-07 06:35:20|6903.4|6900.6|6903.7|6900.9|6904.4|6901.6|6903.4|6900.6|23
1623047730000|2021-06-07 06:35:30|6903.4|6900.6|6904.7|6901.9|6904.7|6901.9|6903.2|6900.4|8
1623047750000|2021-06-07 06:35:50|6905|6902.2|6904.7|6901.9|6905.7|6902.9|6904|6901.2|29
1623047760000|2021-06-07 06:36:00|6905.1|6902.3|6907.7|6904.9|6907.7|6904.9|6905.1|6902.3|64
1623047770000|2021-06-07 06:36:10|6907.3|6904.5|6906.9|6904.1|6907.3|6904.5|6906.7|6903.9|8
1623047780000|2021-06-07 06:36:20|6906.7|6903.9|6908.4|6905.6|6908.4|6905.6|6906.7|6903.9|10
1623047790000|2021-06-07 06:36:30|6907.7|6904.9|6907.7|6904.9|6908.2|6905.4|6907.7|6904.9|23
1623047800000|2021-06-07 06:36:40|6907|6904.2|6906.9|6904.1|6907.4|6904.6|6906.7|6903.9|24
1623047810000|2021-06-07 06:36:50|6907|6904.2|6907.2|6904.4|6907.7|6904.9|6906.7|6903.9|8
1623047820000|2021-06-07 06:37:00|6907.4|6904.6|6907.2|6904.4|6907.7|6904.9|6907|6904.2|6
1623047830000|2021-06-07 06:37:10|6907|6904.2|6905.7|6902.9|6907|6904.2|6905.7|6902.9|17
1623047840000|2021-06-07 06:37:20|6906|6903.2|6905.7|6902.9|6906.7|6903.9|6905.7|6902.9|22
1623047850000|2021-06-07 06:37:30|6905.9|6903.1|6906.7|6903.9|6906.7|6903.9|6905.9|6903.1|15
1623047860000|2021-06-07 06:37:40|6906.2|6903.4|6905.7|6902.9|6906.2|6903.4|6905.7|6902.9|7
1623047870000|2021-06-07 06:37:50|||||||||1
1623047880000|2021-06-07 06:38:00|6906|6903.2|6905.7|6902.9|6906|6903.2|6905.4|6902.6|10
1623047890000|2021-06-07 06:38:10|||||||||1
1623047900000|2021-06-07 06:38:20|6905.2|6902.4|6905.4|6902.6|6905.7|6902.9|6904.7|6901.9|19
1623047910000|2021-06-07 06:38:30|6905.2|6902.4|6904.7|6901.9|6905.2|6902.4|6904.4|6901.6|9
1623047920000|2021-06-07 06:38:40|6904|6901.2|6903.7|6900.9|6904|6901.2|6903.7|6900.9|12
1623047930000|2021-06-07 06:38:50|6903|6900.2|6902.7|6899.9|6903.7|6900.9|6902.7|6899.9|18
1623047940000|2021-06-07 06:39:00|6902.4|6899.6|6903.7|6900.9|6903.7|6900.9|6902.4|6899.6|16
1623047950000|2021-06-07 06:39:10|6903.9|6901.1|6904|6901.2|6904.7|6901.9|6903.9|6901.1|18
1623047960000|2021-06-07 06:39:20|6903.7|6900.9|6901.4|6898.6|6903.7|6900.9|6901|6898.2|54
1623047970000|2021-06-07 06:39:30|6901.7|6898.9|6900.7|6897.9|6901.7|6898.9|6900|6897.2|26
1623047980000|2021-06-07 06:39:40|6901.5|6898.7|6899.7|6896.9|6901.7|6898.9|6899.7|6896.9|25
1623047990000|2021-06-07 06:39:50|6899.9|6897.1|6898.2|6895.4|6900.7|6897.9|6897.7|6894.9|142
1623048000000|2021-06-07 06:40:00|6898.4|6895.6|6898.7|6895.9|6899|6896.2|6898.2|6895.4|33
1623048010000|2021-06-07 06:40:10|6899|6896.2|6899.2|6896.4|6899.4|6896.6|6898.7|6895.9|8
1623048020000|2021-06-07 06:40:20|6899|6896.2|6900.7|6897.9|6900.7|6897.9|6899|6896.2|22
1623048030000|2021-06-07 06:40:30|6901|6898.2|6900.5|6897.7|6901|6898.2|6900.5|6897.7|1
1623048040000|2021-06-07 06:40:40|6900.7|6897.9|6900.7|6897.9|6901.7|6898.9|6900.5|6897.7|4
1623048050000|2021-06-07 06:40:50|6901|6898.2|6901.5|6898.7|6901.7|6898.9|6901|6898.2|5
1623048060000|2021-06-07 06:41:00|6901|6898.2|6899.5|6896.7|6901|6898.2|6899|6896.2|20
1623048070000|2021-06-07 06:41:10|6899.3|6896.5|6899|6896.2|6899.7|6896.9|6899|6896.2|9
1623048080000|2021-06-07 06:41:20|6899.4|6896.6|6900.5|6897.7|6900.7|6897.9|6899.4|6896.6|53
1623048090000|2021-06-07 06:41:30|6900.7|6897.9|6900.7|6897.9|6901|6898.2|6900.5|6897.7|0
1623048100000|2021-06-07 06:41:40|6900.3|6897.5|6901.7|6898.9|6901.7|6898.9|6900.3|6897.5|10
1623048110000|2021-06-07 06:41:50|||||||||2
1623048120000|2021-06-07 06:42:00|6901|6898.2|6900|6897.2|6901|6898.2|6900|6897.2|17
1623048130000|2021-06-07 06:42:10|6900.7|6897.9|6899.2|6896.4|6900.7|6897.9|6899.2|6896.4|20
1623048140000|2021-06-07 06:42:20|6899|6896.2|6899.7|6896.9|6899.7|6896.9|6899|6896.2|4
1623048150000|2021-06-07 06:42:30|6900.7|6897.9|6900.5|6897.7|6900.7|6897.9|6900.2|6897.4|25
1623048160000|2021-06-07 06:42:40|6900.2|6897.4|6900.2|6897.4|6900.7|6897.9|6900|6897.2|6
1623048170000|2021-06-07 06:42:50|6900.5|6897.7|6900.7|6897.9|6900.7|6897.9|6900.5|6897.7|1
1623048180000|2021-06-07 06:43:00|6901.1|6898.3|6901.7|6898.9|6901.7|6898.9|6901.1|6898.3|8
1623048200000|2021-06-07 06:43:20|||||||||1
1623048220000|2021-06-07 06:43:40|||||||||1
1623048230000|2021-06-07 06:43:50|6902|6899.2|6902.7|6899.9|6902.7|6899.9|6902|6899.2|15
1623048240000|2021-06-07 06:44:00|6902.5|6899.7|6902.7|6899.9|6902.7|6899.9|6902.2|6899.4|12
1623048260000|2021-06-07 06:44:20|6902.4|6899.6|6900.4|6897.6|6902.7|6899.9|6900.4|6897.6|32
1623048270000|2021-06-07 06:44:30|6901.2|6898.4|6899.7|6896.9|6901.5|6898.7|6899.5|6896.7|10
1623048280000|2021-06-07 06:44:40|6899.4|6896.6|6897.7|6894.9|6899.7|6896.9|6897.7|6894.9|26
1623048290000|2021-06-07 06:44:50|6897.3|6894.5|6896.7|6893.9|6897.3|6894.5|6896.7|6893.9|18
1623048300000|2021-06-07 06:45:00|6896.4|6893.6|6898|6895.2|6898|6895.2|6896|6893.2|43
1623048310000|2021-06-07 06:45:10|6897.7|6894.9|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|3
1623048320000|2021-06-07 06:45:20|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|5
1623048330000|2021-06-07 06:45:30|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|1
1623048340000|2021-06-07 06:45:40|||||||||4
1623048350000|2021-06-07 06:45:50|6898.9|6896.1|6899.7|6896.9|6899.7|6896.9|6898.9|6896.1|4
1623048360000|2021-06-07 06:46:00|6899.4|6896.6|6899.7|6896.9|6899.7|6896.9|6899|6896.2|12
1623048370000|2021-06-07 06:46:10|6899|6896.2|6898.7|6895.9|6899|6896.2|6898.7|6895.9|5
1623048380000|2021-06-07 06:46:20|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|6
1623048390000|2021-06-07 06:46:30|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|7
1623048400000|2021-06-07 06:46:40|6899|6896.2|6899.7|6896.9|6899.7|6896.9|6898.4|6895.6|4
1623048410000|2021-06-07 06:46:50|6900|6897.2|6899.7|6896.9|6900.4|6897.6|6899.7|6896.9|15
1623048420000|2021-06-07 06:47:00|6899.9|6897.1|6900.2|6897.4|6900.4|6897.6|6899.9|6897.1|5
1623048430000|2021-06-07 06:47:10|6900|6897.2|6897.7|6894.9|6900|6897.2|6897.7|6894.9|7
1623048450000|2021-06-07 06:47:30|6897.9|6895.1|6898.7|6895.9|6898.7|6895.9|6897.9|6895.1|5
1623048460000|2021-06-07 06:47:40|||||||||3
1623048470000|2021-06-07 06:47:50|6899.2|6896.4|6898.7|6895.9|6899.2|6896.4|6898.7|6895.9|15
1623048480000|2021-06-07 06:48:00|6899|6896.2|6899.7|6896.9|6900.4|6897.6|6899|6896.2|18
1623048500000|2021-06-07 06:48:20|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6
1623048510000|2021-06-07 06:48:30|6900|6897.2|6899.9|6897.1|6900|6897.2|6899.7|6896.9|0
1623048520000|2021-06-07 06:48:40|6900.4|6897.6|6900.7|6897.9|6900.7|6897.9|6900.4|6897.6|0
1623048530000|2021-06-07 06:48:50|6900.3|6897.5|6898|6895.2|6900.3|6897.5|6897.7|6894.9|17
1623048540000|2021-06-07 06:49:00|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897|6894.2|8
1623048550000|2021-06-07 06:49:10|6896.7|6893.9|6896.9|6894.1|6897.4|6894.6|6896.7|6893.9|5
1623048560000|2021-06-07 06:49:20|6896.7|6893.9|6895.7|6892.9|6896.7|6893.9|6895|6892.2|26
1623048570000|2021-06-07 06:49:30|6895.4|6892.6|6894.7|6891.9|6895.7|6892.9|6894.7|6891.9|17
1623048580000|2021-06-07 06:49:40|6894.3|6891.5|6893.7|6890.9|6894.3|6891.5|6893.7|6890.9|18
1623048590000|2021-06-07 06:49:50|6892.9|6890.1|6892.7|6889.9|6892.9|6890.1|6892.7|6889.9|24
1623048600000|2021-06-07 06:50:00|6893.2|6890.4|6892.7|6889.9|6893.7|6890.9|6892.2|6889.4|51
1623048610000|2021-06-07 06:50:10|6892.4|6889.6|6893.7|6890.9|6893.7|6890.9|6892.4|6889.6|40
1623048620000|2021-06-07 06:50:20|6893.9|6891.1|6895.7|6892.9|6896.2|6893.4|6893.9|6891.1|14
1623048630000|2021-06-07 06:50:30|6895.3|6892.5|6893.7|6890.9|6895.3|6892.5|6893|6890.2|30
1623048640000|2021-06-07 06:50:40|6893.3|6890.5|6892.4|6889.6|6893.7|6890.9|6891.7|6888.9|29
1623048650000|2021-06-07 06:50:50|6892.7|6889.9|6892|6889.2|6892.7|6889.9|6891.7|6888.9|16
1623048660000|2021-06-07 06:51:00|6891.7|6888.9|6891.9|6889.1|6892.7|6889.9|6891.7|6888.9|28
1623048670000|2021-06-07 06:51:10|6891.7|6888.9|6892.2|6889.4|6892.7|6889.9|6891.7|6888.9|27
1623048680000|2021-06-07 06:51:20|6892.4|6889.6|6894.7|6891.9|6894.7|6891.9|6892.4|6889.6|22
1623048690000|2021-06-07 06:51:30|6895.7|6892.9|6894.7|6891.9|6895.7|6892.9|6894.7|6891.9|12
1623048700000|2021-06-07 06:51:40|6894.3|6891.5|6894.7|6891.9|6895.7|6892.9|6894.2|6891.4|16
1623048710000|2021-06-07 06:51:50|6895.1|6892.3|6895.7|6892.9|6895.7|6892.9|6894.7|6891.9|19
1623048720000|2021-06-07 06:52:00|6895.5|6892.7|6897.7|6894.9|6897.7|6894.9|6895.5|6892.7|15
1623048750000|2021-06-07 06:52:30|6897|6894.2|6896.7|6893.9|6897|6894.2|6896.7|6893.9|10
1623048760000|2021-06-07 06:52:40|6896.4|6893.6|6896.7|6893.9|6896.7|6893.9|6896.4|6893.6|3
1623048770000|2021-06-07 06:52:50|6896|6893.2|6900.7|6897.9|6901.4|6898.6|6895.7|6892.9|118
1623048780000|2021-06-07 06:53:00|6901|6898.2|6902.4|6899.6|6902.7|6899.9|6901|6898.2|164
1623048790000|2021-06-07 06:53:10|6902.7|6899.9|6902.9|6900.1|6904.4|6901.6|6901.7|6898.9|52
1623048800000|2021-06-07 06:53:20|6902.7|6899.9|6902|6899.2|6902.7|6899.9|6902|6899.2|30
1623048810000|2021-06-07 06:53:30|6902.2|6899.4|6901.7|6898.9|6902.2|6899.4|6900.7|6897.9|11
1623048820000|2021-06-07 06:53:40|6901.2|6898.4|6899.7|6896.9|6901.4|6898.6|6899.4|6896.6|14
1623048830000|2021-06-07 06:53:50|6900.7|6897.9|6900.5|6897.7|6900.7|6897.9|6900|6897.2|15
1623048840000|2021-06-07 06:54:00|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900|6897.2|14
1623048850000|2021-06-07 06:54:10|6900.3|6897.5|6901.7|6898.9|6902.1|6899.3|6900|6897.2|37
1623048870000|2021-06-07 06:54:30|6902.6|6899.8|6903.7|6900.9|6904|6901.2|6902.6|6899.8|54
1623048880000|2021-06-07 06:54:40|6904.1|6901.3|6904.7|6901.9|6904.7|6901.9|6904.1|6901.3|8
1623048890000|2021-06-07 06:54:50|6904.4|6901.6|6901.4|6898.6|6904.4|6901.6|6901.4|6898.6|32
1623048900000|2021-06-07 06:55:00|6901.7|6898.9|6902.9|6900.1|6903.7|6900.9|6901.7|6898.9|25
1623048910000|2021-06-07 06:55:10|6902.7|6899.9|6902.4|6899.6|6903.4|6900.6|6902.4|6899.6|10
1623048920000|2021-06-07 06:55:20|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|8
1623048930000|2021-06-07 06:55:30|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|6901.7|6898.9|4
1623048940000|2021-06-07 06:55:40|6901.7|6898.9|6901.7|6898.9|6902.4|6899.6|6901.7|6898.9|2
1623048950000|2021-06-07 06:55:50|6901.4|6898.6|6900.4|6897.6|6901.7|6898.9|6899.7|6896.9|25
1623048960000|2021-06-07 06:56:00|6899.9|6897.1|6899.4|6896.6|6901.4|6898.6|6897.7|6894.9|68
1623048970000|2021-06-07 06:56:10|6899|6896.2|6898.4|6895.6|6899.2|6896.4|6897.7|6894.9|14
1623048980000|2021-06-07 06:56:20|6898|6895.2|6897.4|6894.6|6898.4|6895.6|6896.7|6893.9|39
1623048990000|2021-06-07 06:56:30|6897.2|6894.4|6896.2|6893.4|6897.2|6894.4|6895.7|6892.9|19
1623049000000|2021-06-07 06:56:40|6896|6893.2|6895.4|6892.6|6896|6893.2|6895.4|6892.6|5
1623049010000|2021-06-07 06:56:50|6895.7|6892.9|6896.7|6893.9|6896.7|6893.9|6895.7|6892.9|7
1623049020000|2021-06-07 06:57:00|6896.4|6893.6|6897.7|6894.9|6897.9|6895.1|6895.7|6892.9|28
1623049030000|2021-06-07 06:57:10|6897.9|6895.1|6897.7|6894.9|6898.7|6895.9|6897.7|6894.9|32
1623049040000|2021-06-07 06:57:20|6897.4|6894.6|6898.4|6895.6|6898.4|6895.6|6897.4|6894.6|17
1623049050000|2021-06-07 06:57:30|6898.7|6895.9|6899.4|6896.6|6900|6897.2|6898.4|6895.6|47
1623049060000|2021-06-07 06:57:40|6899.7|6896.9|6899.7|6896.9|6900.7|6897.9|6899|6896.2|33
1623049070000|2021-06-07 06:57:50|6900.2|6897.4|6900.4|6897.6|6900.4|6897.6|6899.4|6896.6|26
1623049080000|2021-06-07 06:58:00|6900.2|6897.4|6900.7|6897.9|6900.7|6897.9|6899|6896.2|27
1623049090000|2021-06-07 06:58:10|6901|6898.2|6902.4|6899.6|6902.4|6899.6|6901|6898.2|20
1623049100000|2021-06-07 06:58:20|6902.7|6899.9|6902.7|6899.9|6903.4|6900.6|6902.7|6899.9|15
1623049110000|2021-06-07 06:58:30|6903.1|6900.3|6903.2|6900.4|6903.4|6900.6|6901.9|6899.1|44
1623049120000|2021-06-07 06:58:40|6903|6900.2|6902.7|6899.9|6903|6900.2|6901.7|6898.9|39
1623049130000|2021-06-07 06:58:50|6901.7|6898.9|6900.7|6897.9|6902|6899.2|6900.3|6897.5|19
1623049140000|2021-06-07 06:59:00|||||||||1
1623049150000|2021-06-07 06:59:10|||||||||1
1623049160000|2021-06-07 06:59:20|6901|6898.2|6901.7|6898.9|6901.7|6898.9|6901|6898.2|3
1623049170000|2021-06-07 06:59:30|6901.3|6898.5|6899.7|6896.9|6901.3|6898.5|6898.4|6895.6|52
1623049180000|2021-06-07 06:59:40|6899.5|6896.7|6899.7|6896.9|6899.7|6896.9|6898.4|6895.6|45
1623049190000|2021-06-07 06:59:50|6899.3|6896.5|6901.7|6898.9|6901.7|6898.9|6898.7|6895.9|32
1623049200000|2021-06-07 07:00:00|6900.7|6897.9|6903.7|6900.9|6903.7|6900.9|6900.7|6897.9|66
1623049210000|2021-06-07 07:00:10|6904|6901.2|6906.7|6903.9|6907.7|6904.9|6904|6901.2|45
1623049220000|2021-06-07 07:00:20|6906.5|6903.7|6905.7|6902.9|6907.7|6904.9|6905.7|6902.9|45
1623049230000|2021-06-07 07:00:30|6906.4|6903.6|6906.7|6903.9|6907.2|6904.4|6905.7|6902.9|24
1623049240000|2021-06-07 07:00:40|6906.1|6903.3|6908.7|6905.9|6908.7|6905.9|6905.7|6902.9|73
1623049250000|2021-06-07 07:00:50|6909|6906.2|6909.7|6906.9|6911.4|6908.6|6908.7|6905.9|216
1623049260000|2021-06-07 07:01:00|6909.9|6907.1|6910.7|6907.9|6911.7|6908.9|6909.7|6906.9|125
1623049270000|2021-06-07 07:01:10|6910.4|6907.6|6909.7|6906.9|6910.7|6907.9|6909.7|6906.9|32
1623049280000|2021-06-07 07:01:20|6908.7|6905.9|6910.7|6907.9|6910.7|6907.9|6908.7|6905.9|39
1623049290000|2021-06-07 07:01:30|6910.5|6907.7|6910.7|6907.9|6911.7|6908.9|6909.7|6906.9|22
1623049300000|2021-06-07 07:01:40|6911.1|6908.3|6911.7|6908.9|6911.7|6908.9|6911|6908.2|11
1623049310000|2021-06-07 07:01:50|||||||||9
1623049320000|2021-06-07 07:02:00|6911.5|6908.7|6908.7|6905.9|6911.5|6908.7|6908.7|6905.9|16
1623049330000|2021-06-07 07:02:10|6908.9|6906.1|6908.7|6905.9|6909.7|6906.9|6907.7|6904.9|32
1623049340000|2021-06-07 07:02:20|6908.3|6905.5|6907.7|6904.9|6908.3|6905.5|6907.7|6904.9|4
1623049350000|2021-06-07 07:02:30|6908|6905.2|6907.9|6905.1|6908.7|6905.9|6907.7|6904.9|16
1623049360000|2021-06-07 07:02:40|6908.2|6905.4|6909.7|6906.9|6909.7|6906.9|6907.9|6905.1|18
1623049370000|2021-06-07 07:02:50|||||||||2
1623049380000|2021-06-07 07:03:00|6909.4|6906.6|6909.7|6906.9|6909.7|6906.9|6909.4|6906.6|0
1623049390000|2021-06-07 07:03:10|6910|6907.2|6909.9|6907.1|6910|6907.2|6909.7|6906.9|15
1623049400000|2021-06-07 07:03:20|6909.7|6906.9|6909.7|6906.9|6909.9|6907.1|6909.7|6906.9|6
1623049410000|2021-06-07 07:03:30|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|7
1623049420000|2021-06-07 07:03:40|6908.5|6905.7|6907.7|6904.9|6908.5|6905.7|6907.7|6904.9|4
1623049430000|2021-06-07 07:03:50|6908|6905.2|6912.7|6909.9|6913.7|6910.9|6908|6905.2|124
1623049440000|2021-06-07 07:04:00|6913|6910.2|6912.7|6909.9|6914.4|6911.6|6912.7|6909.9|49
1623049450000|2021-06-07 07:04:10|||||||||9
1623049460000|2021-06-07 07:04:20|6912.3|6909.5|6910.7|6907.9|6912.3|6909.5|6910.7|6907.9|21
1623049470000|2021-06-07 07:04:30|6911.2|6908.4|6911|6908.2|6911.7|6908.9|6911|6908.2|15
1623049480000|2021-06-07 07:04:40|6911.2|6908.4|6911.7|6908.9|6912.2|6909.4|6911.2|6908.4|15
1623049490000|2021-06-07 07:04:50|6911.9|6909.1|6911.7|6908.9|6911.9|6909.1|6911.5|6908.7|8
1623049500000|2021-06-07 07:05:00|6911.2|6908.4|6908.5|6905.7|6911.7|6908.9|6907.9|6905.1|49
1623049510000|2021-06-07 07:05:10|6908.7|6905.9|6907.5|6904.7|6908.7|6905.9|6906.7|6903.9|10
1623049520000|2021-06-07 07:05:20|6906.7|6903.9|6906.7|6903.9|6907.7|6904.9|6906.7|6903.9|7
1623049530000|2021-06-07 07:05:30|6906.9|6904.1|6907.7|6904.9|6907.9|6905.1|6906.9|6904.1|26
1623049540000|2021-06-07 07:05:40|6907.9|6905.1|6907.7|6904.9|6908.5|6905.7|6907.7|6904.9|7
1623049550000|2021-06-07 07:05:50|||||||||1
1623049560000|2021-06-07 07:06:00|6906.7|6903.9|6908.7|6905.9|6908.7|6905.9|6906.7|6903.9|34
1623049570000|2021-06-07 07:06:10|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|6907.4|6904.6|8
1623049580000|2021-06-07 07:06:20|||||||||1
1623049590000|2021-06-07 07:06:30|6907.4|6904.6|6905.7|6902.9|6907.4|6904.6|6905.7|6902.9|60
1623049600000|2021-06-07 07:06:40|6906.1|6903.3|6905.7|6902.9|6907.1|6904.3|6905.7|6902.9|32
1623049610000|2021-06-07 07:06:50|6905.9|6903.1|6904.7|6901.9|6905.9|6903.1|6904.4|6901.6|26
1623049620000|2021-06-07 07:07:00|6904.4|6901.6|6898.7|6895.9|6904.4|6901.6|6898.7|6895.9|137
1623049630000|2021-06-07 07:07:10|6898.9|6896.1|6895.2|6892.4|6898.9|6896.1|6894.4|6891.6|126
1623049640000|2021-06-07 07:07:20|6895|6892.2|6896.7|6893.9|6896.7|6893.9|6893.7|6890.9|90
1623049650000|2021-06-07 07:07:30|6896.9|6894.1|6896.7|6893.9|6897.4|6894.6|6896.7|6893.9|47
1623049660000|2021-06-07 07:07:40|6896.9|6894.1|6896.7|6893.9|6897.4|6894.6|6896.7|6893.9|16
1623049670000|2021-06-07 07:07:50|6896.3|6893.5|6896.7|6893.9|6896.7|6893.9|6896.3|6893.5|28
1623049680000|2021-06-07 07:08:00|6896.5|6893.7|6896.7|6893.9|6897.4|6894.6|6895.7|6892.9|51
1623049690000|2021-06-07 07:08:10|6896.3|6893.5|6896.7|6893.9|6896.7|6893.9|6895.7|6892.9|34
1623049700000|2021-06-07 07:08:20|6897.4|6894.6|6896.7|6893.9|6897.4|6894.6|6895.7|6892.9|56
1623049710000|2021-06-07 07:08:30|6895.9|6893.1|6893.9|6891.1|6895.9|6893.1|6893.7|6890.9|55
1623049720000|2021-06-07 07:08:40|6893.7|6890.9|6892.7|6889.9|6894.4|6891.6|6892.7|6889.9|41
1623049730000|2021-06-07 07:08:50|6892.9|6890.1|6890.7|6887.9|6892.9|6890.1|6890.7|6887.9|48
1623049740000|2021-06-07 07:09:00|6891|6888.2|6891.7|6888.9|6891.7|6888.9|6890.7|6887.9|26
1623049750000|2021-06-07 07:09:10|6891.5|6888.7|6891.7|6888.9|6891.7|6888.9|6890.7|6887.9|23
1623049760000|2021-06-07 07:09:20|6891.5|6888.7|6892.4|6889.6|6892.4|6889.6|6890.7|6887.9|16
1623049770000|2021-06-07 07:09:30|6892.2|6889.4|6891.7|6888.9|6892.4|6889.6|6890.7|6887.9|24
1623049780000|2021-06-07 07:09:40|6891.5|6888.7|6891.5|6888.7|6891.7|6888.9|6890.7|6887.9|15
1623049790000|2021-06-07 07:09:50|6891.2|6888.4|6889.7|6886.9|6891.4|6888.6|6889.7|6886.9|11
1623049800000|2021-06-07 07:10:00|6889.9|6887.1|6888.7|6885.9|6890.7|6887.9|6888.7|6885.9|40
1623049810000|2021-06-07 07:10:10|||||||||8
1623049820000|2021-06-07 07:10:20|6889|6886.2|6889.7|6886.9|6889.7|6886.9|6889|6886.2|34
1623049830000|2021-06-07 07:10:30|6889|6886.2|6888.7|6885.9|6889.7|6886.9|6888.7|6885.9|18
1623049840000|2021-06-07 07:10:40|6889|6886.2|6887.7|6884.9|6889|6886.2|6887.7|6884.9|31
1623049850000|2021-06-07 07:10:50|6887.9|6885.1|6884.7|6881.9|6888.7|6885.9|6883|6880.2|188
1623049860000|2021-06-07 07:11:00|6885|6882.2|6885.7|6882.9|6886.7|6883.9|6884.7|6881.9|150
1623049870000|2021-06-07 07:11:10|6886|6883.2|6885.7|6882.9|6886|6883.2|6885.7|6882.9|24
1623049880000|2021-06-07 07:11:20|6886.1|6883.3|6885.7|6882.9|6886.1|6883.3|6885.7|6882.9|36
1623049890000|2021-06-07 07:11:30|6886.7|6883.9|6887.7|6884.9|6888.3|6885.5|6886.5|6883.7|57
1623049900000|2021-06-07 07:11:40|6887.3|6884.5|6888.7|6885.9|6888.7|6885.9|6887.3|6884.5|57
1623049910000|2021-06-07 07:11:50|6888.3|6885.5|6887.9|6885.1|6888.7|6885.9|6887.7|6884.9|20
1623049920000|2021-06-07 07:12:00|6888.2|6885.4|6888.7|6885.9|6889|6886.2|6887.7|6884.9|27
1623049930000|2021-06-07 07:12:10|6888.4|6885.6|6889.7|6886.9|6890.7|6887.9|6888.4|6885.6|47
1623049940000|2021-06-07 07:12:20|6890|6887.2|6891.7|6888.9|6891.7|6888.9|6890|6887.2|17
1623049950000|2021-06-07 07:12:30|6891|6888.2|6890.7|6887.9|6891.5|6888.7|6890.7|6887.9|21
1623049960000|2021-06-07 07:12:40|6891|6888.2|6890.4|6887.6|6891|6888.2|6890|6887.2|23
1623049970000|2021-06-07 07:12:50|6890.2|6887.4|6890|6887.2|6890.7|6887.9|6890|6887.2|37
1623049980000|2021-06-07 07:13:00|6889.7|6886.9|6887.7|6884.9|6889.7|6886.9|6887.7|6884.9|27
1623049990000|2021-06-07 07:13:10|6887|6884.2|6885.7|6882.9|6887|6884.2|6884.7|6881.9|60
1623050000000|2021-06-07 07:13:20|6886.1|6883.3|6886|6883.2|6886.5|6883.7|6885.7|6882.9|8
1623050010000|2021-06-07 07:13:30|6886.2|6883.4|6887.7|6884.9|6887.7|6884.9|6886.2|6883.4|12
1623050020000|2021-06-07 07:13:40|6887.9|6885.1|6889.7|6886.9|6889.7|6886.9|6887.9|6885.1|31
1623050030000|2021-06-07 07:13:50|6889.3|6886.5|6887.3|6884.5|6889.3|6886.5|6887|6884.2|17
1623050040000|2021-06-07 07:14:00|6886.7|6883.9|6885.7|6882.9|6887|6884.2|6885|6882.2|36
1623050050000|2021-06-07 07:14:10|6885.5|6882.7|6885|6882.2|6885.5|6882.7|6884.7|6881.9|12
1623050060000|2021-06-07 07:14:20|6884.7|6881.9|6884.7|6881.9|6885|6882.2|6883|6880.2|69
1623050070000|2021-06-07 07:14:30|6885|6882.2|6885.7|6882.9|6885.7|6882.9|6885|6882.2|8
1623050080000|2021-06-07 07:14:40|6885|6882.2|6886|6883.2|6886.7|6883.9|6885|6882.2|26
1623050090000|2021-06-07 07:14:50|6886.4|6883.6|6886|6883.2|6886.7|6883.9|6886|6883.2|20
1623050100000|2021-06-07 07:15:00|6885.4|6882.6|6884.7|6881.9|6885.7|6882.9|6884.2|6881.4|18
1623050110000|2021-06-07 07:15:10|6883.7|6880.9|6883.7|6880.9|6884.7|6881.9|6883.7|6880.9|25
1623050120000|2021-06-07 07:15:20|6884|6881.2|6884.7|6881.9|6884.7|6881.9|6882.7|6879.9|131
1623050130000|2021-06-07 07:15:30|6885|6882.2|6884.7|6881.9|6885.7|6882.9|6883.7|6880.9|17
1623050140000|2021-06-07 07:15:40|6885|6882.2|6885.7|6882.9|6886.2|6883.4|6885|6882.2|17
1623050150000|2021-06-07 07:15:50|6885.4|6882.6|6884.7|6881.9|6885.7|6882.9|6884.4|6881.6|14
1623050160000|2021-06-07 07:16:00|6884.3|6881.5|6884.2|6881.4|6884.7|6881.9|6883.4|6880.6|16
1623050170000|2021-06-07 07:16:10|6884.4|6881.6|6884.2|6881.4|6884.4|6881.6|6883.7|6880.9|5
1623050180000|2021-06-07 07:16:20|6884.4|6881.6|6885.2|6882.4|6885.7|6882.9|6884.4|6881.6|17
1623050190000|2021-06-07 07:16:30|6885.7|6882.9|6886.5|6883.7|6886.7|6883.9|6885.7|6882.9|7
1623050200000|2021-06-07 07:16:40|6886|6883.2|6886.7|6883.9|6887.1|6884.3|6885.7|6882.9|14
1623050210000|2021-06-07 07:16:50|6886.9|6884.1|6887.7|6884.9|6887.7|6884.9|6886.9|6884.1|4
1623050220000|2021-06-07 07:17:00|6888.1|6885.3|6888.7|6885.9|6889.5|6886.7|6887.7|6884.9|49
1623050230000|2021-06-07 07:17:10|6888.5|6885.7|6888.7|6885.9|6888.7|6885.9|6887.7|6884.9|22
1623050240000|2021-06-07 07:17:20|6889.1|6886.3|6887.7|6884.9|6889.1|6886.3|6887.4|6884.6|26
1623050250000|2021-06-07 07:17:30|6887.4|6884.6|6889.7|6886.9|6889.7|6886.9|6887.4|6884.6|29
1623050260000|2021-06-07 07:17:40|6890.1|6887.3|6890.7|6887.9|6890.7|6887.9|6890.1|6887.3|61
1623050270000|2021-06-07 07:17:50|6890.3|6887.5|6890.7|6887.9|6890.7|6887.9|6889.9|6887.1|10
1623050280000|2021-06-07 07:18:00|6890.5|6887.7|6890.7|6887.9|6890.7|6887.9|6889.7|6886.9|5
1623050290000|2021-06-07 07:18:10|6890.5|6887.7|6890.7|6887.9|6891.7|6888.9|6889.7|6886.9|39
1623050300000|2021-06-07 07:18:20|6890.9|6888.1|6891.7|6888.9|6891.7|6888.9|6890.7|6887.9|11
1623050310000|2021-06-07 07:18:30|||||||||2
1623050320000|2021-06-07 07:18:40|6891|6888.2|6891|6888.2|6891|6888.2|6891|6888.2|14
1623050330000|2021-06-07 07:18:50|6891.2|6888.4|6891.7|6888.9|6891.7|6888.9|6891|6888.2|22
1623050340000|2021-06-07 07:19:00|6893|6890.2|6893|6890.2|6893.4|6890.6|6892.7|6889.9|34
1623050350000|2021-06-07 07:19:10|6892.7|6889.9|6892.9|6890.1|6893.2|6890.4|6892.4|6889.6|8
1623050360000|2021-06-07 07:19:20|6893.1|6890.3|6893.7|6890.9|6894|6891.2|6893.1|6890.3|7
1623050370000|2021-06-07 07:19:30|6894.4|6891.6|6895.7|6892.9|6895.7|6892.9|6894.4|6891.6|17
1623050380000|2021-06-07 07:19:40|6895.4|6892.6|6894.7|6891.9|6895.4|6892.6|6894.7|6891.9|33
1623050390000|2021-06-07 07:19:50|6895|6892.2|6894.7|6891.9|6895|6892.2|6894.7|6891.9|12
1623050400000|2021-06-07 07:20:00|6894.4|6891.6|6893.7|6890.9|6894.7|6891.9|6893.4|6890.6|15
1623050410000|2021-06-07 07:20:10|6893.2|6890.4|6893.7|6890.9|6894|6891.2|6892.7|6889.9|5
1623050420000|2021-06-07 07:20:20|6894|6891.2|6893.7|6890.9|6894|6891.2|6893.7|6890.9|11
1623050430000|2021-06-07 07:20:30|6894.4|6891.6|6894.7|6891.9|6894.7|6891.9|6894.4|6891.6|7
1623050440000|2021-06-07 07:20:40|6894.5|6891.7|6894.7|6891.9|6895.1|6892.3|6894|6891.2|28
1623050450000|2021-06-07 07:20:50|6894.4|6891.6|6895.7|6892.9|6895.7|6892.9|6894.4|6891.6|17
1623050460000|2021-06-07 07:21:00|6896.1|6893.3|6897.7|6894.9|6898|6895.2|6895.7|6892.9|37
1623050470000|2021-06-07 07:21:10|||||||||13
1623050480000|2021-06-07 07:21:20|6898.4|6895.6|6897.7|6894.9|6898.7|6895.9|6897.7|6894.9|27
1623050490000|2021-06-07 07:21:30|6898|6895.2|6900.7|6897.9|6901|6898.2|6897.7|6894.9|55
1623050500000|2021-06-07 07:21:40|6901.1|6898.3|6900.7|6897.9|6901.4|6898.6|6899.7|6896.9|48
1623050510000|2021-06-07 07:21:50|6900.3|6897.5|6901.7|6898.9|6902.7|6899.9|6899.7|6896.9|155
1623050520000|2021-06-07 07:22:00|6902.2|6899.4|6905.7|6902.9|6905.7|6902.9|6901.9|6899.1|135
1623050530000|2021-06-07 07:22:10|6905.4|6902.6|6903.7|6900.9|6905.7|6902.9|6903.7|6900.9|37
1623050540000|2021-06-07 07:22:20|6904.5|6901.7|6902.7|6899.9|6904.7|6901.9|6902.7|6899.9|23
1623050550000|2021-06-07 07:22:30|6901.7|6898.9|6901.7|6898.9|6902|6899.2|6901.7|6898.9|12
1623050560000|2021-06-07 07:22:40|6902.1|6899.3|6902.7|6899.9|6902.7|6899.9|6902.1|6899.3|10
1623050570000|2021-06-07 07:22:50|6902.4|6899.6|6902.3|6899.5|6902.7|6899.9|6901.7|6898.9|21
1623050580000|2021-06-07 07:23:00|6901.7|6898.9|6900.7|6897.9|6902.7|6899.9|6900.7|6897.9|27
1623050590000|2021-06-07 07:23:10|6900.5|6897.7|6899.4|6896.6|6901.7|6898.9|6899.4|6896.6|93
1623050600000|2021-06-07 07:23:20|6899.7|6896.9|6898.7|6895.9|6899.7|6896.9|6898.7|6895.9|8
1623050610000|2021-06-07 07:23:30|6899.4|6896.6|6900.7|6897.9|6901.7|6898.9|6899.2|6896.4|37
1623050620000|2021-06-07 07:23:40|6899.7|6896.9|6898.7|6895.9|6899.9|6897.1|6897.7|6894.9|46
1623050630000|2021-06-07 07:23:50|6899.1|6896.3|6897.7|6894.9|6899.2|6896.4|6897.4|6894.6|41
1623050640000|2021-06-07 07:24:00|6897.9|6895.1|6899.7|6896.9|6899.7|6896.9|6897.9|6895.1|34
1623050650000|2021-06-07 07:24:10|6900.2|6897.4|6899.7|6896.9|6900.4|6897.6|6899.7|6896.9|15
1623050660000|2021-06-07 07:24:20|6899.9|6897.1|6899.7|6896.9|6900.1|6897.3|6899.7|6896.9|1
1623050670000|2021-06-07 07:24:30|6899.9|6897.1|6899.7|6896.9|6899.9|6897.1|6899.7|6896.9|7
1623050680000|2021-06-07 07:24:40|6899.9|6897.1|6899.9|6897.1|6900.7|6897.9|6899.9|6897.1|10
1623050690000|2021-06-07 07:24:50|6900.7|6897.9|6898.7|6895.9|6900.7|6897.9|6898.4|6895.6|8
1623050700000|2021-06-07 07:25:00|6898.4|6895.6|6898.7|6895.9|6899.7|6896.9|6898.4|6895.6|25
1623050710000|2021-06-07 07:25:10|6898.9|6896.1|6897.7|6894.9|6899.4|6896.6|6897.7|6894.9|17
1623050720000|2021-06-07 07:25:20|6897.9|6895.1|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|6
1623050730000|2021-06-07 07:25:30|6897.4|6894.6|6896.4|6893.6|6897.7|6894.9|6895.7|6892.9|129
1623050740000|2021-06-07 07:25:40|6896|6893.2|6894.7|6891.9|6896.7|6893.9|6894.7|6891.9|13
1623050750000|2021-06-07 07:25:50|6894.9|6892.1|6894.7|6891.9|6895.4|6892.6|6893.9|6891.1|19
1623050760000|2021-06-07 07:26:00|6894.9|6892.1|6895.4|6892.6|6895.7|6892.9|6893.7|6890.9|36
1623050770000|2021-06-07 07:26:10|6895.2|6892.4|6894.4|6891.6|6895.2|6892.4|6893.7|6890.9|16
1623050780000|2021-06-07 07:26:20|6894.7|6891.9|6895.4|6892.6|6895.4|6892.6|6894.4|6891.6|5
1623050790000|2021-06-07 07:26:30|6895.7|6892.9|6896.7|6893.9|6896.7|6893.9|6895.7|6892.9|5
1623050800000|2021-06-07 07:26:40|6896.9|6894.1|6896.9|6894.1|6897.7|6894.9|6896.7|6893.9|18
1623050810000|2021-06-07 07:26:50|6897.1|6894.3|6896.7|6893.9|6897.4|6894.6|6894.7|6891.9|128
1623050820000|2021-06-07 07:27:00|6897.4|6894.6|6897.7|6894.9|6898|6895.2|6897.4|6894.6|41
1623050830000|2021-06-07 07:27:10|6898.4|6895.6|6898.7|6895.9|6899.7|6896.9|6898.4|6895.6|21
1623050840000|2021-06-07 07:27:20|6899.1|6896.3|6904.7|6901.9|6905.2|6902.4|6899.1|6896.3|148
1623050850000|2021-06-07 07:27:30|6905.4|6902.6|6904.7|6901.9|6905.4|6902.6|6903.7|6900.9|49
1623050860000|2021-06-07 07:27:40|6904.4|6901.6|6904.7|6901.9|6905.7|6902.9|6904.4|6901.6|21
1623050870000|2021-06-07 07:27:50|6905.1|6902.3|6905.7|6902.9|6905.7|6902.9|6904.7|6901.9|41
1623050880000|2021-06-07 07:28:00|6906.4|6903.6|6907.7|6904.9|6908.7|6905.9|6906.4|6903.6|62
1623050890000|2021-06-07 07:28:10|6907.9|6905.1|6907.7|6904.9|6908.7|6905.9|6907.7|6904.9|14
1623050900000|2021-06-07 07:28:20|6908|6905.2|6909.7|6906.9|6910.4|6907.6|6908|6905.2|45
1623050910000|2021-06-07 07:28:30|6910.1|6907.3|6913.7|6910.9|6914.7|6911.9|6910.1|6907.3|195
1623050920000|2021-06-07 07:28:40|6914.7|6911.9|6914.7|6911.9|6914.8|6912|6913.7|6910.9|56
1623050930000|2021-06-07 07:28:50|6914.2|6911.4|6911.7|6908.9|6914.2|6911.4|6911.7|6908.9|80
1623050940000|2021-06-07 07:29:00|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|19
1623050950000|2021-06-07 07:29:10|6913.1|6910.3|6912.9|6910.1|6913.4|6910.6|6912.7|6909.9|55
1623050960000|2021-06-07 07:29:20|6912.7|6909.9|6913.7|6910.9|6913.7|6910.9|6912.7|6909.9|34
1623050970000|2021-06-07 07:29:30|6914.1|6911.3|6915.7|6912.9|6915.7|6912.9|6914.1|6911.3|27
1623050980000|2021-06-07 07:29:40|6915.4|6912.6|6913.7|6910.9|6915.7|6912.9|6913.7|6910.9|43
1623050990000|2021-06-07 07:29:50|6914|6911.2|6915.7|6912.9|6915.7|6912.9|6913.7|6910.9|64
1623051000000|2021-06-07 07:30:00|6915.4|6912.6|6916.7|6913.9|6917.4|6914.6|6913.4|6910.6|161
1623051010000|2021-06-07 07:30:10|6916.9|6914.1|6917.4|6914.6|6918.4|6915.6|6916.7|6913.9|61
1623051020000|2021-06-07 07:30:20|6917|6914.2|6916.7|6913.9|6917.7|6914.9|6916.4|6913.6|43
1623051030000|2021-06-07 07:30:30|6917.1|6914.3|6917.7|6914.9|6919.7|6916.9|6917.1|6914.3|66
1623051040000|2021-06-07 07:30:40|6917.9|6915.1|6917.7|6914.9|6918|6915.2|6917.7|6914.9|18
1623051050000|2021-06-07 07:30:50|6917.9|6915.1|6918.7|6915.9|6919.4|6916.6|6917.7|6914.9|42
1623051060000|2021-06-07 07:31:00|6919.4|6916.6|6919.7|6916.9|6921.4|6918.6|6919.4|6916.6|81
1623051070000|2021-06-07 07:31:10|6919.4|6916.6|6920.7|6917.9|6920.7|6917.9|6918.7|6915.9|38
1623051080000|2021-06-07 07:31:20|6920.4|6917.6|6920.7|6917.9|6920.7|6917.9|6920|6917.2|29
1623051090000|2021-06-07 07:31:30|6921.7|6918.9|6919.7|6916.9|6922|6919.2|6919.4|6916.6|42
1623051100000|2021-06-07 07:31:40|6919.9|6917.1|6919.7|6916.9|6920.4|6917.6|6918.7|6915.9|35
1623051110000|2021-06-07 07:31:50|6920|6917.2|6919.7|6916.9|6920|6917.2|6919.7|6916.9|5
1623051120000|2021-06-07 07:32:00|6920.4|6917.6|6918.7|6915.9|6920.4|6917.6|6918.4|6915.6|44
1623051130000|2021-06-07 07:32:10|6918.4|6915.6|6913.4|6910.6|6918.4|6915.6|6912.9|6910.1|218
1623051140000|2021-06-07 07:32:20|6913.2|6910.4|6913.7|6910.9|6914.7|6911.9|6912.7|6909.9|55
1623051150000|2021-06-07 07:32:30|6912.9|6910.1|6911.7|6908.9|6912.9|6910.1|6910.7|6907.9|137
1623051160000|2021-06-07 07:32:40|6912|6909.2|6910.7|6907.9|6912.2|6909.4|6910.2|6907.4|16
1623051170000|2021-06-07 07:32:50|6911|6908.2|6910.7|6907.9|6911.7|6908.9|6910.2|6907.4|31
1623051180000|2021-06-07 07:33:00|6910|6907.2|6911.9|6909.1|6912.7|6909.9|6910|6907.2|97
1623051190000|2021-06-07 07:33:10|6912.5|6909.7|6913.7|6910.9|6913.7|6910.9|6912.5|6909.7|12
1623051200000|2021-06-07 07:33:20|6913.5|6910.7|6912.7|6909.9|6913.5|6910.7|6912.7|6909.9|12
1623051210000|2021-06-07 07:33:30|6912.9|6910.1|6911.9|6909.1|6912.9|6910.1|6911.4|6908.6|16
1623051220000|2021-06-07 07:33:40|6911.7|6908.9|6910.7|6907.9|6911.9|6909.1|6910.7|6907.9|33
1623051230000|2021-06-07 07:33:50|6910.5|6907.7|6908.7|6905.9|6910.7|6907.9|6908.7|6905.9|35
1623051240000|2021-06-07 07:34:00|6908.9|6906.1|6908.4|6905.6|6909.7|6906.9|6906.7|6903.9|49
1623051250000|2021-06-07 07:34:10|6907.9|6905.1|6908.7|6905.9|6908.7|6905.9|6907.7|6904.9|25
1623051260000|2021-06-07 07:34:20|6908.2|6905.4|6908.2|6905.4|6908.7|6905.9|6907.7|6904.9|4
1623051270000|2021-06-07 07:34:30|6907.9|6905.1|6907.7|6904.9|6909.4|6906.6|6907.7|6904.9|12
1623051280000|2021-06-07 07:34:40|6907.9|6905.1|6906.7|6903.9|6908.4|6905.6|6906.7|6903.9|14
1623051290000|2021-06-07 07:34:50|6906.9|6904.1|6906.9|6904.1|6907|6904.2|6906.4|6903.6|8
1623051300000|2021-06-07 07:35:00|6907.1|6904.3|6906.7|6903.9|6907.4|6904.6|6905.7|6902.9|27
1623051310000|2021-06-07 07:35:10|6907.4|6904.6|6907.7|6904.9|6907.7|6904.9|6906.7|6903.9|20
1623051320000|2021-06-07 07:35:20|6906.7|6903.9|6905.7|6902.9|6907.7|6904.9|6905.7|6902.9|15
1623051330000|2021-06-07 07:35:30|6905.4|6902.6|6905.7|6902.9|6905.7|6902.9|6905.4|6902.6|5
1623051340000|2021-06-07 07:35:40|6906.4|6903.6|6906.4|6903.6|6907|6904.2|6906.4|6903.6|3
1623051350000|2021-06-07 07:35:50|6906.7|6903.9|6905.7|6902.9|6907.2|6904.4|6905.7|6902.9|39
1623051360000|2021-06-07 07:36:00|6906|6903.2|6905.7|6902.9|6906|6903.2|6905.7|6902.9|12
1623051370000|2021-06-07 07:36:10|6906.1|6903.3|6908.7|6905.9|6908.7|6905.9|6906.1|6903.3|11
1623051380000|2021-06-07 07:36:20|6908.5|6905.7|6907.7|6904.9|6908.5|6905.7|6907.7|6904.9|13
1623051390000|2021-06-07 07:36:30|6907.9|6905.1|6907.7|6904.9|6907.9|6905.1|6906.7|6903.9|11
1623051400000|2021-06-07 07:36:40|6907.5|6904.7|6906.7|6903.9|6907.7|6904.9|6906.7|6903.9|17
1623051410000|2021-06-07 07:36:50|6906.4|6903.6|6904.7|6901.9|6906.4|6903.6|6904.7|6901.9|30
1623051420000|2021-06-07 07:37:00|6904.9|6902.1|6905.4|6902.6|6905.4|6902.6|6904.7|6901.9|9
1623051430000|2021-06-07 07:37:10|6905.1|6902.3|6904.7|6901.9|6905.7|6902.9|6904.7|6901.9|17
1623051440000|2021-06-07 07:37:20|6904.9|6902.1|6905.4|6902.6|6905.4|6902.6|6904.7|6901.9|6
1623051450000|2021-06-07 07:37:30|6905.7|6902.9|6906.9|6904.1|6907.4|6904.6|6905.7|6902.9|15
1623051460000|2021-06-07 07:37:40|6907.1|6904.3|6907.7|6904.9|6908.4|6905.6|6907.1|6904.3|31
1623051470000|2021-06-07 07:37:50|6907.9|6905.1|6908.7|6905.9|6908.7|6905.9|6907.7|6904.9|27
1623051480000|2021-06-07 07:38:00|6909|6906.2|6907.7|6904.9|6909|6906.2|6907.7|6904.9|17
1623051490000|2021-06-07 07:38:10|6907.9|6905.1|6907.7|6904.9|6911.4|6908.6|6907.7|6904.9|113
1623051500000|2021-06-07 07:38:20|6907|6904.2|6906.9|6904.1|6907.7|6904.9|6906.7|6903.9|35
1623051510000|2021-06-07 07:38:30|6907.1|6904.3|6908.4|6905.6|6908.4|6905.6|6907.1|6904.3|8
1623051520000|2021-06-07 07:38:40|6908.7|6905.9|6909.7|6906.9|6909.7|6906.9|6908.7|6905.9|3
1623051530000|2021-06-07 07:38:50|6910.1|6907.3|6909.7|6906.9|6910.1|6907.3|6908.7|6905.9|19
1623051540000|2021-06-07 07:39:00|6909.4|6906.6|6909.7|6906.9|6909.7|6906.9|6908.7|6905.9|25
1623051550000|2021-06-07 07:39:10|6909.5|6906.7|6909.7|6906.9|6909.7|6906.9|6908.4|6905.6|11
1623051560000|2021-06-07 07:39:20|6909.9|6907.1|6909.7|6906.9|6909.9|6907.1|6909.7|6906.9|2
1623051570000|2021-06-07 07:39:30|||||||||1
1623051580000|2021-06-07 07:39:40|6909.4|6906.6|6909.7|6906.9|6909.7|6906.9|6909.4|6906.6|11
1623051590000|2021-06-07 07:39:50|6908.7|6905.9|6909.7|6906.9|6909.7|6906.9|6908.7|6905.9|12
1623051600000|2021-06-07 07:40:00|6909.9|6907.1|6910.7|6907.9|6911|6908.2|6909.9|6907.1|16
1623051610000|2021-06-07 07:40:10|6910.4|6907.6|6908.7|6905.9|6910.4|6907.6|6908.7|6905.9|18
1623051620000|2021-06-07 07:40:20|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|6908.4|6905.6|1
1623051630000|2021-06-07 07:40:30|6909.1|6906.3|6908.7|6905.9|6909.1|6906.3|6908.4|6905.6|2
1623051640000|2021-06-07 07:40:40|6907.7|6904.9|6907.7|6904.9|6908.7|6905.9|6907.7|6904.9|27
1623051650000|2021-06-07 07:40:50|6907.4|6904.6|6909.7|6906.9|6909.9|6907.1|6907.4|6904.6|33
1623051660000|2021-06-07 07:41:00|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|6909.7|6906.9|6
1623051670000|2021-06-07 07:41:10|||||||||2
1623051680000|2021-06-07 07:41:20|6910.7|6907.9|6911.4|6908.6|6911.4|6908.6|6910.7|6907.9|8
1623051690000|2021-06-07 07:41:30|6910.9|6908.1|6909.9|6907.1|6910.9|6908.1|6909.4|6906.6|25
1623051700000|2021-06-07 07:41:40|6909.7|6906.9|6907.7|6904.9|6909.9|6907.1|6907.7|6904.9|15
1623051710000|2021-06-07 07:41:50|6908|6905.2|6907.4|6904.6|6908|6905.2|6907.3|6904.5|26
1623051720000|2021-06-07 07:42:00|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|6906.7|6903.9|12
1623051730000|2021-06-07 07:42:10|6907.4|6904.6|6907.9|6905.1|6908.4|6905.6|6906.7|6903.9|16
1623051740000|2021-06-07 07:42:20|6907.7|6904.9|6909.7|6906.9|6909.7|6906.9|6907.7|6904.9|31
1623051750000|2021-06-07 07:42:30|||||||||12
1623051760000|2021-06-07 07:42:40|6910.5|6907.7|6910.7|6907.9|6911.4|6908.6|6909.7|6906.9|70
1623051770000|2021-06-07 07:42:50|6910.9|6908.1|6915.7|6912.9|6915.9|6913.1|6910.9|6908.1|95
1623051780000|2021-06-07 07:43:00|6915.4|6912.6|6915.7|6912.9|6916.7|6913.9|6915|6912.2|62
1623051790000|2021-06-07 07:43:10|6915.9|6913.1|6914.7|6911.9|6916.7|6913.9|6914.4|6911.6|84
1623051800000|2021-06-07 07:43:20|6915|6912.2|6914.7|6911.9|6915.7|6912.9|6914.7|6911.9|19
1623051810000|2021-06-07 07:43:30|6915|6912.2|6914.7|6911.9|6915.7|6912.9|6914.7|6911.9|5
1623051820000|2021-06-07 07:43:40|||||||||5
1623051830000|2021-06-07 07:43:50|6914|6911.2|6915.7|6912.9|6915.7|6912.9|6913.7|6910.9|20
1623051840000|2021-06-07 07:44:00|6915.3|6912.5|6915.7|6912.9|6916|6913.2|6914.7|6911.9|25
1623051850000|2021-06-07 07:44:10|6915.4|6912.6|6915.7|6912.9|6915.7|6912.9|6914.7|6911.9|18
1623051860000|2021-06-07 07:44:20|6916.2|6913.4|6914.7|6911.9|6916.2|6913.4|6914.7|6911.9|10
1623051870000|2021-06-07 07:44:30|6914.9|6912.1|6914.7|6911.9|6914.9|6912.1|6914.7|6911.9|27
1623051880000|2021-06-07 07:44:40|6915.4|6912.6|6915.7|6912.9|6916.7|6913.9|6914.7|6911.9|17
1623051890000|2021-06-07 07:44:50|6916.1|6913.3|6915.7|6912.9|6916.7|6913.9|6915.7|6912.9|12
1623051900000|2021-06-07 07:45:00|6915.4|6912.6|6913.9|6911.1|6915.7|6912.9|6911.7|6908.9|53
1623051910000|2021-06-07 07:45:10|6914.4|6911.6|6914.7|6911.9|6914.7|6911.9|6913.7|6910.9|7
1623051920000|2021-06-07 07:45:20|6914.9|6912.1|6914.7|6911.9|6914.9|6912.1|6914.7|6911.9|6
1623051930000|2021-06-07 07:45:30|6914.9|6912.1|6914.9|6912.1|6915.4|6912.6|6914.7|6911.9|2
1623051940000|2021-06-07 07:45:40|6914.7|6911.9|6915.7|6912.9|6915.7|6912.9|6914.7|6911.9|2
1623051950000|2021-06-07 07:45:50|6916.1|6913.3|6916.4|6913.6|6916.7|6913.9|6915.7|6912.9|20
1623051960000|2021-06-07 07:46:00|6916.2|6913.4|6915.7|6912.9|6916.9|6914.1|6915.7|6912.9|8
1623051970000|2021-06-07 07:46:10|6915.9|6913.1|6915.9|6913.1|6916.4|6913.6|6915.7|6912.9|6
1623051980000|2021-06-07 07:46:20|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|1
1623051990000|2021-06-07 07:46:30|6916|6913.2|6916.4|6913.6|6916.7|6913.9|6916|6913.2|5
1623052000000|2021-06-07 07:46:40|6916.2|6913.4|6915.4|6912.6|6916.7|6913.9|6914.7|6911.9|14
1623052010000|2021-06-07 07:46:50|6915.7|6912.9|6915.7|6912.9|6916.3|6913.5|6915.4|6912.6|2
1623052020000|2021-06-07 07:47:00|6915.9|6913.1|6915.7|6912.9|6915.9|6913.1|6915.7|6912.9|14
1623052030000|2021-06-07 07:47:10|6915.4|6912.6|6914.7|6911.9|6915.4|6912.6|6914.7|6911.9|16
1623052040000|2021-06-07 07:47:20|6914.9|6912.1|6914.9|6912.1|6915.4|6912.6|6914.7|6911.9|12
1623052050000|2021-06-07 07:47:30|6915.4|6912.6|6915.2|6912.4|6915.7|6912.9|6914.7|6911.9|19
1623052060000|2021-06-07 07:47:40|6914.7|6911.9|6915.4|6912.6|6915.7|6912.9|6914.7|6911.9|2
1623052070000|2021-06-07 07:47:50|6915.2|6912.4|6915.7|6912.9|6916.4|6913.6|6914.7|6911.9|15
1623052080000|2021-06-07 07:48:00|6915.4|6912.6|6917.7|6914.9|6918.7|6915.9|6915.4|6912.6|36
1623052090000|2021-06-07 07:48:10|6918.4|6915.6|6918.7|6915.9|6918.7|6915.9|6918.4|6915.6|6
1623052100000|2021-06-07 07:48:20|6918|6915.2|6917.7|6914.9|6918|6915.2|6917.7|6914.9|26
1623052110000|2021-06-07 07:48:30|6917.4|6914.6|6917.4|6914.6|6917.7|6914.9|6917|6914.2|10
1623052120000|2021-06-07 07:48:40|6917.7|6914.9|6916.4|6913.6|6917.7|6914.9|6915.9|6913.1|10
1623052130000|2021-06-07 07:48:50|6916|6913.2|6914.7|6911.9|6916|6913.2|6914.4|6911.6|10
1623052140000|2021-06-07 07:49:00|6914.4|6911.6|6914.7|6911.9|6915.4|6912.6|6914.4|6911.6|16
1623052150000|2021-06-07 07:49:10|6914.9|6912.1|6915.7|6912.9|6915.7|6912.9|6914.7|6911.9|9
1623052160000|2021-06-07 07:49:20|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6914.9|6912.1|11
1623052170000|2021-06-07 07:49:30|6915|6912.2|6915.4|6912.6|6915.4|6912.6|6914.7|6911.9|0
1623052180000|2021-06-07 07:49:40|6914.9|6912.1|6915.7|6912.9|6915.7|6912.9|6914.9|6912.1|8
1623052190000|2021-06-07 07:49:50|6916|6913.2|6915.9|6913.1|6916.2|6913.4|6915.7|6912.9|10
1623052200000|2021-06-07 07:50:00|6916.4|6913.6|6917.7|6914.9|6918.2|6915.4|6916.4|6913.6|53
1623052210000|2021-06-07 07:50:10|6918.1|6915.3|6918.7|6915.9|6918.7|6915.9|6917.7|6914.9|11
1623052220000|2021-06-07 07:50:20|6919|6916.2|6918.7|6915.9|6919|6916.2|6918.4|6915.6|21
1623052230000|2021-06-07 07:50:30|6917.7|6914.9|6915.7|6912.9|6917.9|6915.1|6915.7|6912.9|18
1623052240000|2021-06-07 07:50:40|6915|6912.2|6914.7|6911.9|6915|6912.2|6914.7|6911.9|10
1623052250000|2021-06-07 07:50:50|6915.2|6912.4|6914.7|6911.9|6915.7|6912.9|6914.7|6911.9|7
1623052260000|2021-06-07 07:51:00|6915.2|6912.4|6916.1|6913.3|6916.1|6913.3|6914.7|6911.9|11
1623052270000|2021-06-07 07:51:10|6915.7|6912.9|6915.5|6912.7|6915.7|6912.9|6915.2|6912.4|2
1623052280000|2021-06-07 07:51:20|6915|6912.2|6915.2|6912.4|6915.4|6912.6|6915|6912.2|3
1623052290000|2021-06-07 07:51:30|6915|6912.2|6913.7|6910.9|6915.4|6912.6|6913.5|6910.7|14
1623052300000|2021-06-07 07:51:40|6913.9|6911.1|6914.7|6911.9|6915.4|6912.6|6913.9|6911.1|17
1623052310000|2021-06-07 07:51:50|6915.2|6912.4|6915.2|6912.4|6915.7|6912.9|6914.7|6911.9|9
1623052320000|2021-06-07 07:52:00|6915|6912.2|6911.7|6908.9|6915|6912.2|6911.7|6908.9|21
1623052330000|2021-06-07 07:52:10|6911.3|6908.5|6910.7|6907.9|6911.3|6908.5|6909.3|6906.5|45
1623052340000|2021-06-07 07:52:20|6910.1|6907.3|6911.4|6908.6|6911.4|6908.6|6910.1|6907.3|10
1623052350000|2021-06-07 07:52:30|6911.7|6908.9|6913.7|6910.9|6913.7|6910.9|6911.4|6908.6|42
1623052370000|2021-06-07 07:52:50|6914|6911.2|6913.4|6910.6|6914|6911.2|6913.4|6910.6|3
1623052380000|2021-06-07 07:53:00|6914.4|6911.6|6913.7|6910.9|6914.4|6911.6|6913.2|6910.4|20
1623052390000|2021-06-07 07:53:10|6914.2|6911.4|6914.7|6911.9|6914.7|6911.9|6913.9|6911.1|1
1623052400000|2021-06-07 07:53:20|6914.4|6911.6|6915.7|6912.9|6915.7|6912.9|6914.4|6911.6|28
1623052410000|2021-06-07 07:53:30|6916.1|6913.3|6915.7|6912.9|6916.7|6913.9|6915.7|6912.9|18
1623052420000|2021-06-07 07:53:40|6916.5|6913.7|6916.4|6913.6|6916.9|6914.1|6916|6913.2|13
1623052430000|2021-06-07 07:53:50|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6914.7|6911.9|13
1623052440000|2021-06-07 07:54:00|6916|6913.2|6914.7|6911.9|6916.4|6913.6|6914.7|6911.9|12
1623052450000|2021-06-07 07:54:10|6914.9|6912.1|6915.7|6912.9|6915.7|6912.9|6914.7|6911.9|5
1623052460000|2021-06-07 07:54:20|6915.4|6912.6|6914.7|6911.9|6915.7|6912.9|6914.7|6911.9|4
1623052470000|2021-06-07 07:54:30|6914.4|6911.6|6914.7|6911.9|6914.7|6911.9|6914|6911.2|2
1623052480000|2021-06-07 07:54:40|6914.9|6912.1|6914.7|6911.9|6916.2|6913.4|6914.7|6911.9|17
1623052490000|2021-06-07 07:54:50|6914.9|6912.1|6914.7|6911.9|6915.4|6912.6|6914.7|6911.9|5
1623052500000|2021-06-07 07:55:00|6914.3|6911.5|6913.7|6910.9|6914.7|6911.9|6913.7|6910.9|9
1623052510000|2021-06-07 07:55:10|6913.9|6911.1|6913.7|6910.9|6913.9|6911.1|6913.7|6910.9|1
1623052520000|2021-06-07 07:55:20|6913.9|6911.1|6914.9|6912.1|6915.4|6912.6|6913.9|6911.1|12
1623052530000|2021-06-07 07:55:30|6915.5|6912.7|6914.7|6911.9|6915.5|6912.7|6914.4|6911.6|5
1623052540000|2021-06-07 07:55:40|6914.9|6912.1|6915.7|6912.9|6915.7|6912.9|6914.9|6912.1|4
1623052550000|2021-06-07 07:55:50|6915.5|6912.7|6915.7|6912.9|6915.7|6912.9|6915.2|6912.4|1
1623052560000|2021-06-07 07:56:00|6915.3|6912.5|6913.7|6910.9|6915.3|6912.5|6913.7|6910.9|8
1623052570000|2021-06-07 07:56:10|||||||||1
1623052580000|2021-06-07 07:56:20|||||||||2
1623052600000|2021-06-07 07:56:40|6914.1|6911.3|6914.7|6911.9|6915.7|6912.9|6914.1|6911.3|28
1623052610000|2021-06-07 07:56:50|6915.1|6912.3|6914.7|6911.9|6915.1|6912.3|6914.7|6911.9|2
1623052620000|2021-06-07 07:57:00|6914.3|6911.5|6913.7|6910.9|6914.3|6911.5|6913.7|6910.9|11
1623052630000|2021-06-07 07:57:10|||||||||2
1623052640000|2021-06-07 07:57:20|6912.7|6909.9|6911.7|6908.9|6913.7|6910.9|6911.7|6908.9|49
1623052650000|2021-06-07 07:57:30|6911.4|6908.6|6912.7|6909.9|6912.7|6909.9|6910.7|6907.9|18
1623052660000|2021-06-07 07:57:40|6912.5|6909.7|6912.4|6909.6|6912.7|6909.9|6912|6909.2|16
1623052670000|2021-06-07 07:57:50|6912.7|6909.9|6911.7|6908.9|6912.7|6909.9|6911.7|6908.9|1
1623052680000|2021-06-07 07:58:00|6912|6909.2|6912.7|6909.9|6912.7|6909.9|6912|6909.2|5
1623052690000|2021-06-07 07:58:10|6912.9|6910.1|6912.7|6909.9|6913.2|6910.4|6912.7|6909.9|4
1623052700000|2021-06-07 07:58:20|||||||||1
1623052710000|2021-06-07 07:58:30|6913.4|6910.6|6912.7|6909.9|6913.4|6910.6|6912.7|6909.9|3
1623052720000|2021-06-07 07:58:40|6912.4|6909.6|6910.7|6907.9|6912.4|6909.6|6910.7|6907.9|21
1623052730000|2021-06-07 07:58:50|6910.4|6907.6|6910.2|6907.4|6910.7|6907.9|6909.7|6906.9|37
1623052740000|2021-06-07 07:59:00|6909.9|6907.1|6910.7|6907.9|6910.7|6907.9|6909.4|6906.6|50
1623052750000|2021-06-07 07:59:10|6911.1|6908.3|6912.7|6909.9|6913.7|6910.9|6911.1|6908.3|34
1623052760000|2021-06-07 07:59:20|6912.4|6909.6|6912.2|6909.4|6912.4|6909.6|6911.7|6908.9|13
1623052770000|2021-06-07 07:59:30|6911.9|6909.1|6911.7|6908.9|6912.7|6909.9|6911.7|6908.9|0
1623052780000|2021-06-07 07:59:40|6912.4|6909.6|6911.7|6908.9|6912.7|6909.9|6911.7|6908.9|11
1623052790000|2021-06-07 07:59:50|6912.1|6909.3|6912.7|6909.9|6913.7|6910.9|6911.7|6908.9|49
1623052800000|2021-06-07 08:00:00|6913.1|6910.3|6912.4|6909.6|6914.7|6911.9|6912.4|6909.6|52
1623052810000|2021-06-07 08:00:10|6912.7|6909.9|6909.9|6907.1|6912.7|6909.9|6909.7|6906.9|67
1623052820000|2021-06-07 08:00:20|6910.1|6907.3|6909.4|6906.6|6910.4|6907.6|6907.9|6905.1|36
1623052830000|2021-06-07 08:00:30|6909.7|6906.9|6910.7|6907.9|6910.7|6907.9|6909.7|6906.9|9
1623052840000|2021-06-07 08:00:40|6910.9|6908.1|6909.7|6906.9|6911.5|6908.7|6909.7|6906.9|31
1623052850000|2021-06-07 08:00:50|6910.2|6907.4|6910.4|6907.6|6910.7|6907.9|6909.7|6906.9|10
1623052860000|2021-06-07 08:01:00|6910.7|6907.9|6910.7|6907.9|6910.7|6907.9|6910.7|6907.9|3
1623052870000|2021-06-07 08:01:10|6911.4|6908.6|6909.4|6906.6|6911.4|6908.6|6909.2|6906.4|7
1623052880000|2021-06-07 08:01:20|6909.7|6906.9|6909.7|6906.9|6909.7|6906.9|6909.7|6906.9|8
1623052890000|2021-06-07 08:01:30|6910|6907.2|6910.4|6907.6|6910.4|6907.6|6909.7|6906.9|10
1623052900000|2021-06-07 08:01:40|6910.7|6907.9|6910.7|6907.9|6910.9|6908.1|6910.4|6907.6|17
1623052910000|2021-06-07 08:01:50|6910.9|6908.1|6910.2|6907.4|6911.2|6908.4|6909.9|6907.1|23
1623052920000|2021-06-07 08:02:00|6910|6907.2|6907.7|6904.9|6910|6907.2|6907.2|6904.4|45
1623052930000|2021-06-07 08:02:10|6907.4|6904.6|6907.7|6904.9|6908.1|6905.3|6907.4|6904.6|22
1623052940000|2021-06-07 08:02:20|6907.9|6905.1|6909.7|6906.9|6909.7|6906.9|6907.7|6904.9|69
1623052950000|2021-06-07 08:02:30|6908.7|6905.9|6910.5|6907.7|6910.5|6907.7|6908.7|6905.9|11
1623052960000|2021-06-07 08:02:40|6910.3|6907.5|6909.9|6907.1|6910.7|6907.9|6909.3|6906.5|7
1623052970000|2021-06-07 08:02:50|6909.7|6906.9|6909.7|6906.9|6910.4|6907.6|6909.7|6906.9|6
1623052980000|2021-06-07 08:03:00|6909.9|6907.1|6910.7|6907.9|6911.3|6908.5|6909.9|6907.1|19
1623052990000|2021-06-07 08:03:10|6911.4|6908.6|6910.7|6907.9|6911.4|6908.6|6910.7|6907.9|10
1623053000000|2021-06-07 08:03:20|6911.2|6908.4|6910.7|6907.9|6911.2|6908.4|6910.7|6907.9|0
1623053010000|2021-06-07 08:03:30|||||||||2
1623053020000|2021-06-07 08:03:40|6911|6908.2|6912.7|6909.9|6913.7|6910.9|6911|6908.2|70
1623053030000|2021-06-07 08:03:50|6912.5|6909.7|6912.4|6909.6|6912.5|6909.7|6912|6909.2|10
1623053040000|2021-06-07 08:04:00|6912.7|6909.9|6911.4|6908.6|6912.7|6909.9|6911.4|6908.6|4
1623053050000|2021-06-07 08:04:10|6911.2|6908.4|6910.7|6907.9|6911.7|6908.9|6910.7|6907.9|8
1623053060000|2021-06-07 08:04:20|6911|6908.2|6910.7|6907.9|6911|6908.2|6908.7|6905.9|42
1623053070000|2021-06-07 08:04:30|6911|6908.2|6911|6908.2|6911.4|6908.6|6910.7|6907.9|18
1623053080000|2021-06-07 08:04:40|6910.7|6907.9|6911.7|6908.9|6911.7|6908.9|6910.7|6907.9|10
1623053090000|2021-06-07 08:04:50|6912|6909.2|6910.7|6907.9|6912.4|6909.6|6909.7|6906.9|37
1623053100000|2021-06-07 08:05:00|6909.7|6906.9|6909.7|6906.9|6910|6907.2|6908|6905.2|60
1623053110000|2021-06-07 08:05:10|6909.3|6906.5|6907.7|6904.9|6909.7|6906.9|6907.7|6904.9|34
1623053120000|2021-06-07 08:05:20|6908|6905.2|6908|6905.2|6908.4|6905.6|6906.7|6903.9|64
1623053130000|2021-06-07 08:05:30|6908.5|6905.7|6909|6906.2|6909.7|6906.9|6908|6905.2|27
1623053140000|2021-06-07 08:05:40|6908.7|6905.9|6908|6905.2|6909|6906.2|6908|6905.2|21
1623053150000|2021-06-07 08:05:50|6907.7|6904.9|6908|6905.2|6908|6905.2|6907|6904.2|10
1623053160000|2021-06-07 08:06:00|6907.7|6904.9|6906.7|6903.9|6907.7|6904.9|6906.7|6903.9|15
1623053170000|2021-06-07 08:06:10|6906|6903.2|6906.5|6903.7|6907|6904.2|6906|6903.2|29
1623053180000|2021-06-07 08:06:20|6906.7|6903.9|6907.7|6904.9|6907.7|6904.9|6906|6903.2|12
1623053190000|2021-06-07 08:06:30|6908.2|6905.4|6908.7|6905.9|6909|6906.2|6907|6904.2|29
1623053200000|2021-06-07 08:06:40|6909|6906.2|6909|6906.2|6909|6906.2|6908.7|6905.9|6
1623053210000|2021-06-07 08:06:50|6909.7|6906.9|6910|6907.2|6910|6907.2|6909.7|6906.9|4
1623053220000|2021-06-07 08:07:00|6910.5|6907.7|6910|6907.2|6911|6908.2|6910|6907.2|13
1623053230000|2021-06-07 08:07:10|6910.2|6907.4|6916.7|6913.9|6917.4|6914.6|6910.2|6907.4|191
1623053240000|2021-06-07 08:07:20|6916.9|6914.1|6917.7|6914.9|6918|6915.2|6915.7|6912.9|58
1623053250000|2021-06-07 08:07:30|6918|6915.2|6918.7|6915.9|6918.7|6915.9|6918|6915.2|52
1623053260000|2021-06-07 08:07:40|6919|6916.2|6918.7|6915.9|6919.4|6916.6|6917.7|6914.9|40
1623053270000|2021-06-07 08:07:50|6918.4|6915.6|6918|6915.2|6918.7|6915.9|6918|6915.2|17
1623053280000|2021-06-07 08:08:00|6918.4|6915.6|6918.7|6915.9|6919.7|6916.9|6918.4|6915.6|18
1623053290000|2021-06-07 08:08:10|6918.5|6915.7|6918.7|6915.9|6918.7|6915.9|6917.7|6914.9|21
1623053300000|2021-06-07 08:08:20|6918.4|6915.6|6918.7|6915.9|6918.7|6915.9|6916.7|6913.9|126
1623053310000|2021-06-07 08:08:30|6919.7|6916.9|6920.7|6917.9|6922.1|6919.3|6919.7|6916.9|170
1623053320000|2021-06-07 08:08:40|||||||||19
1623053330000|2021-06-07 08:08:50|6921.1|6918.3|6920.7|6917.9|6921.1|6918.3|6920.7|6917.9|29
1623053340000|2021-06-07 08:09:00|6921|6918.2|6920.7|6917.9|6921.2|6918.4|6920.7|6917.9|23
1623053350000|2021-06-07 08:09:10|6920.9|6918.1|6923.4|6920.6|6924.4|6921.6|6920.7|6917.9|180
1623053360000|2021-06-07 08:09:20|6923|6920.2|6923.9|6921.1|6924.4|6921.6|6922.7|6919.9|32
1623053370000|2021-06-07 08:09:30|6923.7|6920.9|6922.7|6919.9|6926|6923.2|6922.7|6919.9|137
1623053380000|2021-06-07 08:09:40|6923.4|6920.6|6922.7|6919.9|6923.4|6920.6|6922.7|6919.9|16
1623053390000|2021-06-07 08:09:50|6923.1|6920.3|6924.9|6922.1|6925.7|6922.9|6923.1|6920.3|125
1623053400000|2021-06-07 08:10:00|6924.7|6921.9|6923.7|6920.9|6924.7|6921.9|6923.7|6920.9|49
1623053410000|2021-06-07 08:10:10|6923.4|6920.6|6923.4|6920.6|6923.7|6920.9|6922.7|6919.9|16
1623053420000|2021-06-07 08:10:20|6923.1|6920.3|6922.4|6919.6|6923.7|6920.9|6920.7|6917.9|68
1623053430000|2021-06-07 08:10:30|6922.7|6919.9|6919|6916.2|6922.7|6919.9|6917.7|6914.9|169
1623053440000|2021-06-07 08:10:40|6918.7|6915.9|6919|6916.2|6919.7|6916.9|6918.7|6915.9|61
1623053450000|2021-06-07 08:10:50|6918.7|6915.9|6917.7|6914.9|6919.7|6916.9|6917.7|6914.9|9
1623053460000|2021-06-07 08:11:00|6916.7|6913.9|6915.7|6912.9|6917.7|6914.9|6915.4|6912.6|81
1623053470000|2021-06-07 08:11:10|6915.4|6912.6|6914.7|6911.9|6915.7|6912.9|6914.7|6911.9|12
1623053480000|2021-06-07 08:11:20|6914.4|6911.6|6915.7|6912.9|6915.7|6912.9|6913.7|6910.9|51
1623053490000|2021-06-07 08:11:30|6915.3|6912.5|6915.7|6912.9|6915.7|6912.9|6913.9|6911.1|41
1623053500000|2021-06-07 08:11:40|6915.4|6912.6|6915|6912.2|6915.7|6912.9|6914.7|6911.9|16
1623053510000|2021-06-07 08:11:50|6914.7|6911.9|6915.7|6912.9|6915.7|6912.9|6914.7|6911.9|17
1623053520000|2021-06-07 08:12:00|||||||||4
1623053530000|2021-06-07 08:12:10|6916.4|6913.6|6916.7|6913.9|6916.7|6913.9|6915.7|6912.9|5
1623053540000|2021-06-07 08:12:20|6916.4|6913.6|6915.7|6912.9|6916.7|6913.9|6915.7|6912.9|5
1623053550000|2021-06-07 08:12:30|6915.9|6913.1|6914.7|6911.9|6916.7|6913.9|6914.7|6911.9|9
1623053560000|2021-06-07 08:12:40|6914.4|6911.6|6914.7|6911.9|6914.7|6911.9|6914|6911.2|8
1623053570000|2021-06-07 08:12:50|6915.1|6912.3|6915.7|6912.9|6915.7|6912.9|6915.1|6912.3|14
1623053580000|2021-06-07 08:13:00|6918.7|6915.9|6916.7|6913.9|6918.7|6915.9|6916|6913.2|202
1623053590000|2021-06-07 08:13:10|6916.5|6913.7|6917.7|6914.9|6917.7|6914.9|6916|6913.2|38
1623053600000|2021-06-07 08:13:20|6917.4|6914.6|6918.7|6915.9|6918.7|6915.9|6917.4|6914.6|21
1623053610000|2021-06-07 08:13:30|6918.3|6915.5|6918.7|6915.9|6919.4|6916.6|6918|6915.2|49
1623053620000|2021-06-07 08:13:40|6918|6915.2|6917.7|6914.9|6918.7|6915.9|6917.7|6914.9|14
1623053630000|2021-06-07 08:13:50|6917.4|6914.6|6917.9|6915.1|6918.7|6915.9|6916.7|6913.9|12
1623053640000|2021-06-07 08:14:00|6918.1|6915.3|6917.7|6914.9|6918.7|6915.9|6917.7|6914.9|7
1623053650000|2021-06-07 08:14:10|6917.9|6915.1|6917.7|6914.9|6918.7|6915.9|6917.7|6914.9|5
1623053660000|2021-06-07 08:14:20|6918.3|6915.5|6919.7|6916.9|6919.7|6916.9|6918.2|6915.4|33
1623053670000|2021-06-07 08:14:30|6919.2|6916.4|6919.7|6916.9|6920.7|6917.9|6919.2|6916.4|44
1623053680000|2021-06-07 08:14:40|6919.4|6916.6|6919.7|6916.9|6920.2|6917.4|6918.4|6915.6|40
1623053690000|2021-06-07 08:14:50|6919.4|6916.6|6917.7|6914.9|6919.7|6916.9|6917.7|6914.9|9
1623053700000|2021-06-07 08:15:00|6917.4|6914.6|6919.9|6917.1|6920.7|6917.9|6917.4|6914.6|43
1623053710000|2021-06-07 08:15:10|6920.1|6917.3|6921.7|6918.9|6922.7|6919.9|6919.7|6916.9|132
1623053720000|2021-06-07 08:15:20|6922|6919.2|6923.7|6920.9|6923.7|6920.9|6921.7|6918.9|56
1623053730000|2021-06-07 08:15:30|6924|6921.2|6924.7|6921.9|6925.7|6922.9|6923.7|6920.9|68
1623053740000|2021-06-07 08:15:40|6923.7|6920.9|6923.7|6920.9|6924.1|6921.3|6923.4|6920.6|21
1623053750000|2021-06-07 08:15:50|6924.4|6921.6|6925.7|6922.9|6925.7|6922.9|6923.7|6920.9|89
1623053760000|2021-06-07 08:16:00|6926.4|6923.6|6927|6924.2|6928|6925.2|6926.4|6923.6|137
1623053770000|2021-06-07 08:16:10|6926.7|6923.9|6927.7|6924.9|6928|6925.2|6926.7|6923.9|79
1623053780000|2021-06-07 08:16:20|6928.1|6925.3|6924.7|6921.9|6928.1|6925.3|6924|6921.2|142
1623053790000|2021-06-07 08:16:30|6925|6922.2|6924.5|6921.7|6925.7|6922.9|6924|6921.2|17
1623053800000|2021-06-07 08:16:40|6924|6921.2|6923|6920.2|6924|6921.2|6922.7|6919.9|26
1623053810000|2021-06-07 08:16:50|6922.7|6919.9|6922.7|6919.9|6923.2|6920.4|6922.7|6919.9|6
1623053820000|2021-06-07 08:17:00|6922.3|6919.5|6920.7|6917.9|6922.3|6919.5|6919.7|6916.9|64
1623053830000|2021-06-07 08:17:10|6920|6917.2|6920.7|6917.9|6921|6918.2|6920|6917.2|14
1623053840000|2021-06-07 08:17:20|6921|6918.2|6922.7|6919.9|6922.7|6919.9|6920.7|6917.9|42
1623053850000|2021-06-07 08:17:30|6921.7|6918.9|6922.7|6919.9|6922.7|6919.9|6921.4|6918.6|50
1623053860000|2021-06-07 08:17:40|6922.5|6919.7|6922.7|6919.9|6923|6920.2|6921.7|6918.9|29
1623053870000|2021-06-07 08:17:50|6922.2|6919.4|6921.7|6918.9|6922.2|6919.4|6921.7|6918.9|15
1623053880000|2021-06-07 08:18:00|6921|6918.2|6919|6916.2|6921.7|6918.9|6918.7|6915.9|16
1623053890000|2021-06-07 08:18:10|6919.2|6916.4|6919.7|6916.9|6920.4|6917.6|6918.7|6915.9|36
1623053900000|2021-06-07 08:18:20|6919.9|6917.1|6920.7|6917.9|6920.7|6917.9|6919.7|6916.9|14
1623053910000|2021-06-07 08:18:30|6920|6917.2|6920.5|6917.7|6920.7|6917.9|6920|6917.2|13
1623053920000|2021-06-07 08:18:40|6920.7|6917.9|6919.7|6916.9|6920.7|6917.9|6919.7|6916.9|5
1623053930000|2021-06-07 08:18:50|6920.2|6917.4|6919.7|6916.9|6920.5|6917.7|6919.7|6916.9|3
1623053940000|2021-06-07 08:19:00|6919.9|6917.1|6919.7|6916.9|6919.9|6917.1|6919.7|6916.9|3
1623053950000|2021-06-07 08:19:10|6918.6|6915.8|6919|6916.2|6919|6916.2|6917.7|6914.9|63
1623053960000|2021-06-07 08:19:20|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|6917.7|6914.9|8
1623053970000|2021-06-07 08:19:30|6919.4|6916.6|6918.2|6915.4|6919.4|6916.6|6916.7|6913.9|29
1623053980000|2021-06-07 08:19:40|6918|6915.2|6918.7|6915.9|6919.1|6916.3|6916.7|6913.9|14
1623053990000|2021-06-07 08:19:50|6918.9|6916.1|6918.7|6915.9|6919.4|6916.6|6917.7|6914.9|23
1623054000000|2021-06-07 08:20:00|6919.4|6916.6|6919.7|6916.9|6920.7|6917.9|6919.4|6916.6|51
1623054010000|2021-06-07 08:20:10|6919.9|6917.1|6918.7|6915.9|6921.4|6918.6|6918.7|6915.9|79
1623054020000|2021-06-07 08:20:20|6919|6916.2|6919.7|6916.9|6919.7|6916.9|6919|6916.2|4
1623054030000|2021-06-07 08:20:30|6920.4|6917.6|6920.5|6917.7|6920.7|6917.9|6919.7|6916.9|15
1623054040000|2021-06-07 08:20:40|6920.7|6917.9|6919.7|6916.9|6921.4|6918.6|6919.7|6916.9|50
1623054050000|2021-06-07 08:20:50|6919|6916.2|6919.7|6916.9|6919.7|6916.9|6918.7|6915.9|25
1623054060000|2021-06-07 08:21:00|6918.7|6915.9|6918.7|6915.9|6919.5|6916.7|6918.7|6915.9|7
1623054070000|2021-06-07 08:21:10|6918.4|6915.6|6918.7|6915.9|6918.7|6915.9|6917.7|6914.9|8
1623054080000|2021-06-07 08:21:20|6918.3|6915.5|6916|6913.2|6918.7|6915.9|6916|6913.2|43
1623054090000|2021-06-07 08:21:30|6916.4|6913.6|6917|6914.2|6917.7|6914.9|6916.4|6913.6|44
1623054100000|2021-06-07 08:21:40|6916.7|6913.9|6917|6914.2|6917.7|6914.9|6916.7|6913.9|27
1623054110000|2021-06-07 08:21:50|6916.7|6913.9|6917.7|6914.9|6917.7|6914.9|6916.7|6913.9|8
1623054120000|2021-06-07 08:22:00|6917.5|6914.7|6917.7|6914.9|6918|6915.2|6916.7|6913.9|16
1623054130000|2021-06-07 08:22:10|6917.3|6914.5|6916.7|6913.9|6917.7|6914.9|6916.7|6913.9|27
1623054140000|2021-06-07 08:22:20|6916|6913.2|6916|6913.2|6916|6913.2|6915.7|6912.9|8
1623054150000|2021-06-07 08:22:30|6916.2|6913.4|6917.7|6914.9|6918.4|6915.6|6916|6913.2|43
1623054160000|2021-06-07 08:22:40|6918|6915.2|6917.7|6914.9|6918|6915.2|6917.5|6914.7|18
1623054170000|2021-06-07 08:22:50|6918.7|6915.9|6919.7|6916.9|6919.7|6916.9|6917.7|6914.9|23
1623054180000|2021-06-07 08:23:00|6919.5|6916.7|6918.7|6915.9|6919.5|6916.7|6918.3|6915.5|15
1623054190000|2021-06-07 08:23:10|||||||||1
1623054200000|2021-06-07 08:23:20|6918.2|6915.4|6916.7|6913.9|6918.2|6915.4|6916.7|6913.9|12
1623054210000|2021-06-07 08:23:30|6917|6914.2|6917|6914.2|6917.7|6914.9|6916.5|6913.7|21
1623054220000|2021-06-07 08:23:40|6917.2|6914.4|6918|6915.2|6918.5|6915.7|6917.2|6914.4|1
1623054230000|2021-06-07 08:23:50|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|2
1623054240000|2021-06-07 08:24:00|6917.4|6914.6|6916.7|6913.9|6917.7|6914.9|6916.7|6913.9|6
1623054250000|2021-06-07 08:24:10|6917|6914.2|6917|6914.2|6917.7|6914.9|6917|6914.2|5
1623054260000|2021-06-07 08:24:20|6916.7|6913.9|6916.7|6913.9|6917.7|6914.9|6916.7|6913.9|5
1623054270000|2021-06-07 08:24:30|6917|6914.2|6920.7|6917.9|6921.7|6918.9|6916.7|6913.9|109
1623054280000|2021-06-07 08:24:40|6921|6918.2|6920.7|6917.9|6921|6918.2|6920.7|6917.9|3
1623054290000|2021-06-07 08:24:50|6920.5|6917.7|6923|6920.2|6923.7|6920.9|6920.5|6917.7|56
1623054300000|2021-06-07 08:25:00|6923.7|6920.9|6922|6919.2|6923.7|6920.9|6921.7|6918.9|47
1623054310000|2021-06-07 08:25:10|6921.7|6918.9|6922.2|6919.4|6922.2|6919.4|6921|6918.2|20
1623054320000|2021-06-07 08:25:20|6922|6919.2|6922|6919.2|6922.3|6919.5|6921.7|6918.9|7
1623054330000|2021-06-07 08:25:30|6921.7|6918.9|6926|6923.2|6926|6923.2|6921.7|6918.9|74
1623054340000|2021-06-07 08:25:40|6925.7|6922.9|6924.7|6921.9|6925.7|6922.9|6924.3|6921.5|19
1623054350000|2021-06-07 08:25:50|6924|6921.2|6922.7|6919.9|6924|6921.2|6922.7|6919.9|14
1623054360000|2021-06-07 08:26:00|6922.5|6919.7|6920.7|6917.9|6922.7|6919.9|6920.4|6917.6|29
1623054370000|2021-06-07 08:26:10|6920.4|6917.6|6921|6918.2|6921.5|6918.7|6919.7|6916.9|27
1623054380000|2021-06-07 08:26:20|6921.2|6918.4|6922.7|6919.9|6922.7|6919.9|6921|6918.2|18
1623054390000|2021-06-07 08:26:30|6922.5|6919.7|6920.7|6917.9|6923|6920.2|6920.7|6917.9|33
1623054400000|2021-06-07 08:26:40|6920.5|6917.7|6920|6917.2|6920.7|6917.9|6919.7|6916.9|8
1623054410000|2021-06-07 08:26:50|6919.7|6916.9|6919.7|6916.9|6920|6917.2|6919.7|6916.9|0
1623054420000|2021-06-07 08:27:00|6919.5|6916.7|6919|6916.2|6919.5|6916.7|6916.7|6913.9|55
1623054430000|2021-06-07 08:27:10|6918.7|6915.9|6918.5|6915.7|6919.7|6916.9|6918.5|6915.7|10
1623054440000|2021-06-07 08:27:20|6918|6915.2|6918.7|6915.9|6918.7|6915.9|6917.7|6914.9|20
1623054450000|2021-06-07 08:27:30|6919.1|6916.3|6917.7|6914.9|6919.1|6916.3|6917.7|6914.9|23
1623054460000|2021-06-07 08:27:40|6917.3|6914.5|6916.7|6913.9|6917.7|6914.9|6916.2|6913.4|32
1623054470000|2021-06-07 08:27:50|6916.5|6913.7|6919|6916.2|6919|6916.2|6916.5|6913.7|83
1623054480000|2021-06-07 08:28:00|6918.7|6915.9|6919.7|6916.9|6920|6917.2|6918|6915.2|86
1623054490000|2021-06-07 08:28:10|6919.4|6916.6|6917.7|6914.9|6919.5|6916.7|6917.3|6914.5|37
1623054500000|2021-06-07 08:28:20|6918|6915.2|6917.7|6914.9|6918.7|6915.9|6917.3|6914.5|34
1623054510000|2021-06-07 08:28:30|6918|6915.2|6919.7|6916.9|6919.7|6916.9|6917.7|6914.9|3
1623054520000|2021-06-07 08:28:40|6919.3|6916.5|6919.7|6916.9|6919.7|6916.9|6917.7|6914.9|38
1623054530000|2021-06-07 08:28:50|6920|6917.2|6920|6917.2|6920.5|6917.7|6918.7|6915.9|17
1623054540000|2021-06-07 08:29:00|6919.7|6916.9|6917.7|6914.9|6919.7|6916.9|6917|6914.2|64
1623054550000|2021-06-07 08:29:10|6917|6914.2|6917.7|6914.9|6918|6915.2|6915.7|6912.9|32
1623054560000|2021-06-07 08:29:20|6917.3|6914.5|6915.7|6912.9|6918.3|6915.5|6915.7|6912.9|58
1623054570000|2021-06-07 08:29:30|6916|6913.2|6916.7|6913.9|6917.7|6914.9|6915.2|6912.4|104
1623054580000|2021-06-07 08:29:40|6916.5|6913.7|6916.5|6913.7|6917.7|6914.9|6915.7|6912.9|55
1623054590000|2021-06-07 08:29:50|6916|6913.2|6911|6908.2|6916.7|6913.9|6910.7|6907.9|236
1623054600000|2021-06-07 08:30:00|6911.4|6908.6|6913|6910.2|6915.5|6912.7|6911.4|6908.6|154
1623054610000|2021-06-07 08:30:10|6912.7|6909.9|6915.7|6912.9|6916|6913.2|6912.7|6909.9|98
1623054620000|2021-06-07 08:30:20|6915.4|6912.6|6918.7|6915.9|6919.5|6916.7|6915|6912.2|127
1623054630000|2021-06-07 08:30:30|6918.5|6915.7|6914|6911.2|6918.5|6915.7|6914|6911.2|120
1623054640000|2021-06-07 08:30:40|6913.7|6910.9|6913.7|6910.9|6914.7|6911.9|6913|6910.2|36
1623054650000|2021-06-07 08:30:50|6914|6911.2|6914|6911.2|6914|6911.2|6913|6910.2|30
1623054660000|2021-06-07 08:31:00|6913.7|6910.9|6914.7|6911.9|6915.7|6912.9|6913.7|6910.9|20
1623054670000|2021-06-07 08:31:10|6914.5|6911.7|6911.5|6908.7|6914.5|6911.7|6911.5|6908.7|59
1623054680000|2021-06-07 08:31:20|6911.7|6908.9|6911|6908.2|6911.7|6908.9|6910.7|6907.9|43
1623054690000|2021-06-07 08:31:30|6911.2|6908.4|6912.5|6909.7|6912.7|6909.9|6911|6908.2|37
1623054700000|2021-06-07 08:31:40|6912.7|6909.9|6910.7|6907.9|6912.7|6909.9|6910.7|6907.9|24
1623054710000|2021-06-07 08:31:50|6911.7|6908.9|6910.7|6907.9|6911.7|6908.9|6910.7|6907.9|12
1623054720000|2021-06-07 08:32:00|6910.3|6907.5|6909.7|6906.9|6910.3|6907.5|6909|6906.2|73
1623054730000|2021-06-07 08:32:10|6909.5|6906.7|6908.7|6905.9|6909.5|6906.7|6907.7|6904.9|65
1623054740000|2021-06-07 08:32:20|6909|6906.2|6909.5|6906.7|6909.7|6906.9|6907.7|6904.9|32
1623054750000|2021-06-07 08:32:30|6909|6906.2|6909.7|6906.9|6909.7|6906.9|6908.7|6905.9|22
1623054760000|2021-06-07 08:32:40|6909.5|6906.7|6909.7|6906.9|6909.7|6906.9|6909|6906.2|14
1623054770000|2021-06-07 08:32:50|||||||||5
1623054780000|2021-06-07 08:33:00|6909.5|6906.7|6904.7|6901.9|6909.5|6906.7|6903.7|6900.9|335
1623054790000|2021-06-07 08:33:10|6905|6902.2|6903.7|6900.9|6905.7|6902.9|6903.7|6900.9|71
1623054800000|2021-06-07 08:33:20|6904.7|6901.9|6905.7|6902.9|6905.7|6902.9|6904|6901.2|75
1623054810000|2021-06-07 08:33:30|6905.5|6902.7|6905.7|6902.9|6906|6903.2|6905|6902.2|12
1623054820000|2021-06-07 08:33:40|6906|6903.2|6909.7|6906.9|6910.7|6907.9|6905.7|6902.9|116
1623054830000|2021-06-07 08:33:50|6910|6907.2|6909|6906.2|6910.7|6907.9|6909|6906.2|40
1623054840000|2021-06-07 08:34:00|6909.2|6906.4|6909.7|6906.9|6909.7|6906.9|6908.7|6905.9|16
1623054850000|2021-06-07 08:34:10|6909.5|6906.7|6909.7|6906.9|6910|6907.2|6909|6906.2|5
1623054860000|2021-06-07 08:34:20|6910|6907.2|6911.7|6908.9|6912|6909.2|6910|6907.2|11
1623054870000|2021-06-07 08:34:30|6911.3|6908.5|6910.7|6907.9|6911.5|6908.7|6910|6907.2|14
1623054880000|2021-06-07 08:34:40|6910.5|6907.7|6911.5|6908.7|6912|6909.2|6910.5|6907.7|28
1623054890000|2021-06-07 08:34:50|6911.7|6908.9|6912.5|6909.7|6912.7|6909.9|6910.7|6907.9|62
1623054900000|2021-06-07 08:35:00|6912.7|6909.9|6911.7|6908.9|6912.7|6909.9|6911.7|6908.9|50
1623054910000|2021-06-07 08:35:10|6911.5|6908.7|6911.7|6908.9|6911.7|6908.9|6911|6908.2|20
1623054920000|2021-06-07 08:35:20|6911.3|6908.5|6911|6908.2|6911.7|6908.9|6910.7|6907.9|14
1623054930000|2021-06-07 08:35:30|6911.2|6908.4|6911.7|6908.9|6911.7|6908.9|6910.7|6907.9|11
1623054940000|2021-06-07 08:35:40|6911|6908.2|6910.7|6907.9|6911.5|6908.7|6910.7|6907.9|7
1623054950000|2021-06-07 08:35:50|6911|6908.2|6909.7|6906.9|6911|6908.2|6909.7|6906.9|23
1623054960000|2021-06-07 08:36:00|6909.9|6907.1|6904.7|6901.9|6910.5|6907.7|6904.4|6901.6|98
1623054970000|2021-06-07 08:36:10|6905|6902.2|6905.7|6902.9|6905.7|6902.9|6904.7|6901.9|13
1623054980000|2021-06-07 08:36:20|6906|6903.2|6905|6902.2|6906|6903.2|6904|6901.2|52
1623054990000|2021-06-07 08:36:30|6904.7|6901.9|6905.7|6902.9|6905.7|6902.9|6904.7|6901.9|15
1623055000000|2021-06-07 08:36:40|||||||||5
1623055010000|2021-06-07 08:36:50|6905.2|6902.4|6905.7|6902.9|6905.7|6902.9|6905|6902.2|7
1623055020000|2021-06-07 08:37:00|6905|6902.2|6903|6900.2|6905.7|6902.9|6902.7|6899.9|89
1623055030000|2021-06-07 08:37:10|6902.7|6899.9|6903.7|6900.9|6904.5|6901.7|6902.7|6899.9|38
1623055040000|2021-06-07 08:37:20|6903.3|6900.5|6902.7|6899.9|6903.3|6900.5|6902.7|6899.9|9
1623055050000|2021-06-07 08:37:30|6903|6900.2|6903.7|6900.9|6903.7|6900.9|6902.7|6899.9|13
1623055060000|2021-06-07 08:37:40|6904|6901.2|6903.7|6900.9|6904|6901.2|6902.7|6899.9|22
1623055070000|2021-06-07 08:37:50|6904|6901.2|6903.7|6900.9|6904.7|6901.9|6903.5|6900.7|16
1623055080000|2021-06-07 08:38:00|6903.5|6900.7|6902.7|6899.9|6903.5|6900.7|6901.4|6898.6|68
1623055090000|2021-06-07 08:38:10|6903.2|6900.4|6902.7|6899.9|6903.7|6900.9|6902.7|6899.9|11
1623055100000|2021-06-07 08:38:20|6902|6899.2|6901.7|6898.9|6902|6899.2|6901|6898.2|25
1623055110000|2021-06-07 08:38:30|6902|6899.2|6901.7|6898.9|6902|6899.2|6901.7|6898.9|12
1623055120000|2021-06-07 08:38:40|6902.2|6899.4|6904.7|6901.9|6905.5|6902.7|6901.9|6899.1|49
1623055130000|2021-06-07 08:38:50|6905|6902.2|6903.7|6900.9|6905|6902.2|6903.7|6900.9|8
1623055140000|2021-06-07 08:39:00|6902.7|6899.9|6902.7|6899.9|6903.1|6900.3|6902.7|6899.9|21
1623055150000|2021-06-07 08:39:10|6903.1|6900.3|6903.2|6900.4|6903.5|6900.7|6903.1|6900.3|13
1623055160000|2021-06-07 08:39:20|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|9
1623055170000|2021-06-07 08:39:30|6903.1|6900.3|6903.7|6900.9|6903.7|6900.9|6903.1|6900.3|23
1623055180000|2021-06-07 08:39:40|6904|6901.2|6903.7|6900.9|6904.4|6901.6|6903.7|6900.9|11
1623055190000|2021-06-07 08:39:50|6903|6900.2|6903.7|6900.9|6904.7|6901.9|6903|6900.2|27
1623055200000|2021-06-07 08:40:00|6903.5|6900.7|6903.7|6900.9|6904.2|6901.4|6902.7|6899.9|20
1623055210000|2021-06-07 08:40:10|6904|6901.2|6904.7|6901.9|6904.7|6901.9|6903.7|6900.9|14
1623055220000|2021-06-07 08:40:20|6904.5|6901.7|6904.7|6901.9|6905.7|6902.9|6904|6901.2|24
1623055230000|2021-06-07 08:40:30|6904.5|6901.7|6904.7|6901.9|6904.7|6901.9|6904.5|6901.7|3
1623055240000|2021-06-07 08:40:40|6905|6902.2|6903.7|6900.9|6905.7|6902.9|6903.7|6900.9|16
1623055250000|2021-06-07 08:40:50|6904|6901.2|6904.2|6901.4|6904.7|6901.9|6903.7|6900.9|3
1623055260000|2021-06-07 08:41:00|6904.5|6901.7|6903.7|6900.9|6904.7|6901.9|6903.7|6900.9|7
1623055270000|2021-06-07 08:41:10|6904|6901.2|6903.7|6900.9|6904|6901.2|6903.7|6900.9|6
1623055280000|2021-06-07 08:41:20|6903|6900.2|6903|6900.2|6903.5|6900.7|6903|6900.2|6
1623055290000|2021-06-07 08:41:30|6903.3|6900.5|6903.7|6900.9|6903.7|6900.9|6903|6900.2|7
1623055300000|2021-06-07 08:41:40|6904|6901.2|6903.7|6900.9|6904.7|6901.9|6903.7|6900.9|4
1623055310000|2021-06-07 08:41:50|6904|6901.2|6902|6899.2|6904|6901.2|6902|6899.2|15
1623055320000|2021-06-07 08:42:00|6902.2|6899.4|6903|6900.2|6903|6900.2|6902|6899.2|10
1623055330000|2021-06-07 08:42:10|6902.7|6899.9|6903.7|6900.9|6903.7|6900.9|6902|6899.2|23
1623055340000|2021-06-07 08:42:20|6903|6900.2|6903.7|6900.9|6903.7|6900.9|6903|6900.2|10
1623055350000|2021-06-07 08:42:30|6904|6901.2|6904.5|6901.7|6904.7|6901.9|6903.7|6900.9|13
1623055360000|2021-06-07 08:42:40|6904.7|6901.9|6903.7|6900.9|6904.7|6901.9|6903.7|6900.9|9
1623055370000|2021-06-07 08:42:50|6903.3|6900.5|6904|6901.2|6904|6901.2|6903|6900.2|5
1623055380000|2021-06-07 08:43:00|6903.7|6900.9|6903|6900.2|6904|6901.2|6903|6900.2|40
1623055390000|2021-06-07 08:43:10|6903.2|6900.4|6904|6901.2|6904|6901.2|6903|6900.2|4
1623055400000|2021-06-07 08:43:20|6903.7|6900.9|6904|6901.2|6904|6901.2|6903.7|6900.9|2
1623055410000|2021-06-07 08:43:30|6903.7|6900.9|6902.7|6899.9|6903.7|6900.9|6902.3|6899.5|9
1623055420000|2021-06-07 08:43:40|6903|6900.2|6902.7|6899.9|6903|6900.2|6902|6899.2|1
1623055430000|2021-06-07 08:43:50|6903|6900.2|6902.7|6899.9|6903|6900.2|6902.7|6899.9|1
1623055440000|2021-06-07 08:44:00|6903|6900.2|6902.7|6899.9|6903|6900.2|6902.7|6899.9|0
1623055450000|2021-06-07 08:44:10|6903|6900.2|6903.7|6900.9|6903.7|6900.9|6902.7|6899.9|12
1623055460000|2021-06-07 08:44:20|6904|6901.2|6902.7|6899.9|6905|6902.2|6902.7|6899.9|40
1623055470000|2021-06-07 08:44:30|6903|6900.2|6902.7|6899.9|6903|6900.2|6902.7|6899.9|2
1623055480000|2021-06-07 08:44:40|6903|6900.2|6903|6900.2|6903.7|6900.9|6902.7|6899.9|7
1623055490000|2021-06-07 08:44:50|6903.2|6900.4|6904|6901.2|6904|6901.2|6903.2|6900.4|13
1623055500000|2021-06-07 08:45:00|6904.4|6901.6|6905|6902.2|6905.2|6902.4|6904|6901.2|13
1623055510000|2021-06-07 08:45:10|||||||||1
1623055520000|2021-06-07 08:45:20|6904.6|6901.8|6901.7|6898.9|6904.6|6901.8|6901.7|6898.9|25
1623055530000|2021-06-07 08:45:30|6901.2|6898.4|6901.7|6898.9|6901.7|6898.9|6900.7|6897.9|20
1623055540000|2021-06-07 08:45:40|6901.4|6898.6|6901.7|6898.9|6901.7|6898.9|6900.7|6897.9|7
1623055550000|2021-06-07 08:45:50|6902|6899.2|6901.7|6898.9|6902|6899.2|6901.7|6898.9|19
1623055560000|2021-06-07 08:46:00|6901.3|6898.5|6901.7|6898.9|6901.7|6898.9|6901.2|6898.4|9
1623055570000|2021-06-07 08:46:10|||||||||2
1623055580000|2021-06-07 08:46:20|6902|6899.2|6901.7|6898.9|6902|6899.2|6901.7|6898.9|4
1623055590000|2021-06-07 08:46:30|6901.3|6898.5|6901.7|6898.9|6901.7|6898.9|6900|6897.2|19
1623055600000|2021-06-07 08:46:40|6902|6899.2|6900.7|6897.9|6902|6899.2|6899.7|6896.9|62
1623055610000|2021-06-07 08:46:50|6900.5|6897.7|6900.5|6897.7|6900.7|6897.9|6900|6897.2|28
1623055620000|2021-06-07 08:47:00|6900.3|6897.5|6900.2|6897.4|6900.7|6897.9|6899.7|6896.9|10
1623055630000|2021-06-07 08:47:10|6900.5|6897.7|6901|6898.2|6901.2|6898.4|6900.5|6897.7|9
1623055640000|2021-06-07 08:47:20|6901.2|6898.4|6900.7|6897.9|6901.7|6898.9|6900.3|6897.5|35
1623055650000|2021-06-07 08:47:30|6901|6898.2|6900.5|6897.7|6901.7|6898.9|6900|6897.2|54
1623055660000|2021-06-07 08:47:40|6900.7|6897.9|6902|6899.2|6902|6899.2|6900.7|6897.9|11
1623055670000|2021-06-07 08:47:50|6901.7|6898.9|6900.7|6897.9|6901.7|6898.9|6899.4|6896.6|40
1623055680000|2021-06-07 08:48:00|6900.3|6897.5|6901.7|6898.9|6901.7|6898.9|6898.7|6895.9|42
1623055690000|2021-06-07 08:48:10|6901|6898.2|6900.7|6897.9|6901|6898.2|6900.7|6897.9|11
1623055700000|2021-06-07 08:48:20|6901|6898.2|6900|6897.2|6901|6898.2|6899.7|6896.9|5
1623055710000|2021-06-07 08:48:30|6899.7|6896.9|6899.2|6896.4|6900|6897.2|6898.7|6895.9|1
1623055720000|2021-06-07 08:48:40|6899|6896.2|6899.7|6896.9|6899.7|6896.9|6898.4|6895.6|28
1623055730000|2021-06-07 08:48:50|6899.3|6896.5|6898|6895.2|6899.3|6896.5|6898|6895.2|21
1623055740000|2021-06-07 08:49:00|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.4|6894.6|5
1623055750000|2021-06-07 08:49:10|6898|6895.2|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|24
1623055760000|2021-06-07 08:49:20|6899.1|6896.3|6899.4|6896.6|6899.4|6896.6|6898.7|6895.9|26
1623055770000|2021-06-07 08:49:30|6899.2|6896.4|6899.4|6896.6|6899.4|6896.6|6898.7|6895.9|21
1623055780000|2021-06-07 08:49:40|||||||||1
1623055790000|2021-06-07 08:49:50|6899.2|6896.4|6899.4|6896.6|6899.4|6896.6|6899|6896.2|7
1623055800000|2021-06-07 08:50:00|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|9
1623055810000|2021-06-07 08:50:10|6898.4|6895.6|6899|6896.2|6899.2|6896.4|6898.4|6895.6|22
1623055820000|2021-06-07 08:50:20|6899.2|6896.4|6899.7|6896.9|6899.7|6896.9|6899|6896.2|6
1623055830000|2021-06-07 08:50:30|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|28
1623055840000|2021-06-07 08:50:40|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|4
1623055850000|2021-06-07 08:50:50|6898|6895.2|6897.7|6894.9|6898|6895.2|6897|6894.2|31
1623055860000|2021-06-07 08:51:00|6897|6894.2|6897.7|6894.9|6897.7|6894.9|6896.7|6893.9|14
1623055870000|2021-06-07 08:51:10|6897.4|6894.6|6897.7|6894.9|6897.7|6894.9|6897.4|6894.6|0
1623055880000|2021-06-07 08:51:20|6897.5|6894.7|6897.7|6894.9|6897.7|6894.9|6897|6894.2|12
1623055890000|2021-06-07 08:51:30|||||||||1
1623055900000|2021-06-07 08:51:40|6898|6895.2|6897.7|6894.9|6898|6895.2|6897.7|6894.9|19
1623055910000|2021-06-07 08:51:50|6898|6895.2|6898|6895.2|6898.2|6895.4|6897.7|6894.9|20
1623055920000|2021-06-07 08:52:00|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|2
1623055930000|2021-06-07 08:52:10|6897.5|6894.7|6896.7|6893.9|6897.7|6894.9|6896.5|6893.7|82
1623055940000|2021-06-07 08:52:20|6897|6894.2|6897.7|6894.9|6897.7|6894.9|6897|6894.2|6
1623055950000|2021-06-07 08:52:30|6897.5|6894.7|6897.7|6894.9|6897.7|6894.9|6896.4|6893.6|9
1623055960000|2021-06-07 08:52:40|6897.4|6894.6|6897|6894.2|6898|6895.2|6896.7|6893.9|31
1623055970000|2021-06-07 08:52:50|6896.7|6893.9|6897.7|6894.9|6898.7|6895.9|6896.7|6893.9|11
1623055980000|2021-06-07 08:53:00|6898.2|6895.4|6897.7|6894.9|6898.4|6895.6|6897.7|6894.9|8
1623055990000|2021-06-07 08:53:10|6898|6895.2|6898|6895.2|6898.7|6895.9|6898|6895.2|13
1623056000000|2021-06-07 08:53:20|6898.2|6895.4|6898|6895.2|6898.2|6895.4|6898|6895.2|6
1623056010000|2021-06-07 08:53:30|6897.7|6894.9|6898.2|6895.4|6898.4|6895.6|6897.7|6894.9|15
1623056020000|2021-06-07 08:53:40|6898|6895.2|6897.7|6894.9|6898.1|6895.3|6897.7|6894.9|5
1623056030000|2021-06-07 08:53:50|6898|6895.2|6901.7|6898.9|6901.7|6898.9|6898|6895.2|67
1623056040000|2021-06-07 08:54:00|6902.1|6899.3|6901.7|6898.9|6904|6901.2|6901.7|6898.9|65
1623056050000|2021-06-07 08:54:10|6901.9|6899.1|6902.7|6899.9|6902.7|6899.9|6901.7|6898.9|16
1623056060000|2021-06-07 08:54:20|6903.7|6900.9|6904.7|6901.9|6904.7|6901.9|6902.7|6899.9|51
1623056070000|2021-06-07 08:54:30|6904|6901.2|6904|6901.2|6904.7|6901.9|6902.3|6899.5|43
1623056080000|2021-06-07 08:54:40|6904.2|6901.4|6905|6902.2|6905|6902.2|6904.2|6901.4|7
1623056090000|2021-06-07 08:54:50|6905.4|6902.6|6905|6902.2|6906.7|6903.9|6905|6902.2|95
1623056100000|2021-06-07 08:55:00|6905.2|6902.4|6905.5|6902.7|6905.7|6902.9|6905|6902.2|40
1623056110000|2021-06-07 08:55:10|6905.3|6902.5|6905|6902.2|6905.7|6902.9|6905|6902.2|53
1623056120000|2021-06-07 08:55:20|6905.5|6902.7|6905|6902.2|6905.7|6902.9|6905|6902.2|28
1623056130000|2021-06-07 08:55:30|6905.7|6902.9|6905|6902.2|6905.7|6902.9|6905|6902.2|13
1623056140000|2021-06-07 08:55:40|6905.7|6902.9|6905|6902.2|6905.7|6902.9|6905|6902.2|79
1623056150000|2021-06-07 08:55:50|6905.3|6902.5|6905.7|6902.9|6906|6903.2|6905.3|6902.5|10
1623056160000|2021-06-07 08:56:00|6906|6903.2|6907.7|6904.9|6908|6905.2|6905.7|6902.9|31
1623056170000|2021-06-07 08:56:10|6908|6905.2|6906|6903.2|6908|6905.2|6905.7|6902.9|32
1623056180000|2021-06-07 08:56:20|6905.7|6902.9|6905.7|6902.9|6906|6903.2|6905.7|6902.9|25
1623056190000|2021-06-07 08:56:30|6905.2|6902.4|6905.7|6902.9|6905.7|6902.9|6905|6902.2|23
1623056200000|2021-06-07 08:56:40|6906.5|6903.7|6905.7|6902.9|6906.5|6903.7|6905.7|6902.9|2
1623056210000|2021-06-07 08:56:50|6905|6902.2|6905|6902.2|6905.7|6902.9|6905|6902.2|7
1623056220000|2021-06-07 08:57:00|6905.7|6902.9|6905|6902.2|6905.7|6902.9|6905|6902.2|5
1623056230000|2021-06-07 08:57:10|6905.5|6902.7|6902.7|6899.9|6905.7|6902.9|6902.7|6899.9|89
1623056240000|2021-06-07 08:57:20|6903.7|6900.9|6905|6902.2|6905|6902.2|6903.5|6900.7|26
1623056250000|2021-06-07 08:57:30|6904.7|6901.9|6905|6902.2|6906|6903.2|6904.7|6901.9|9
1623056260000|2021-06-07 08:57:40|6904.7|6901.9|6905.5|6902.7|6905.7|6902.9|6904.7|6901.9|14
1623056270000|2021-06-07 08:57:50|6905.7|6902.9|6906.5|6903.7|6906.5|6903.7|6905.5|6902.7|5
1623056280000|2021-06-07 08:58:00|6906.3|6903.5|6906|6903.2|6906.7|6903.9|6905.7|6902.9|29
1623056290000|2021-06-07 08:58:10|6906.4|6903.6|6905|6902.2|6906.4|6903.6|6904.7|6901.9|11
1623056300000|2021-06-07 08:58:20|6904.7|6901.9|6904.7|6901.9|6905|6902.2|6904.4|6901.6|5
1623056310000|2021-06-07 08:58:30|6905|6902.2|6904.7|6901.9|6905|6902.2|6904.7|6901.9|3
1623056320000|2021-06-07 08:58:40|6905|6902.2|6904.7|6901.9|6905|6902.2|6904.7|6901.9|0
1623056330000|2021-06-07 08:58:50|6905|6902.2|6904.7|6901.9|6905|6902.2|6904.7|6901.9|0
1623056340000|2021-06-07 08:59:00|6904.5|6901.7|6904.7|6901.9|6904.7|6901.9|6904|6901.2|12
1623056350000|2021-06-07 08:59:10|6904.5|6901.7|6903|6900.2|6904.5|6901.7|6903|6900.2|15
1623056360000|2021-06-07 08:59:20|6903.4|6900.6|6905.2|6902.4|6905.7|6902.9|6903|6900.2|75
1623056370000|2021-06-07 08:59:30|6905|6902.2|6904|6901.2|6905|6902.2|6904|6901.2|12
1623056380000|2021-06-07 08:59:40|6903.7|6900.9|6904|6901.2|6904.7|6901.9|6903.7|6900.9|6
1623056390000|2021-06-07 08:59:50|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|8
1623056400000|2021-06-07 09:00:00|6904|6901.2|6905.7|6902.9|6905.7|6902.9|6904|6901.2|27
1623056410000|2021-06-07 09:00:10|6905.5|6902.7|6904|6901.2|6905.5|6902.7|6904|6901.2|15
1623056420000|2021-06-07 09:00:20|6903.7|6900.9|6901.7|6898.9|6903.7|6900.9|6901|6898.2|35
1623056430000|2021-06-07 09:00:30|6901|6898.2|6900|6897.2|6901|6898.2|6900|6897.2|40
1623056440000|2021-06-07 09:00:40|6899.7|6896.9|6899.5|6896.7|6899.7|6896.9|6898.7|6895.9|10
1623056450000|2021-06-07 09:00:50|6899.7|6896.9|6897.7|6894.9|6899.7|6896.9|6897|6894.2|81
1623056460000|2021-06-07 09:01:00|6897|6894.2|6897.7|6894.9|6897.7|6894.9|6896.4|6893.6|20
1623056470000|2021-06-07 09:01:10|6897.4|6894.6|6897.7|6894.9|6897.7|6894.9|6897.4|6894.6|2
1623056480000|2021-06-07 09:01:20|6898|6895.2|6896.7|6893.9|6898|6895.2|6896.7|6893.9|38
1623056490000|2021-06-07 09:01:30|6897|6894.2|6898.7|6895.9|6898.7|6895.9|6895.7|6892.9|72
1623056500000|2021-06-07 09:01:40|6898.3|6895.5|6898|6895.2|6899|6896.2|6898|6895.2|32
1623056510000|2021-06-07 09:01:50|6898.7|6895.9|6898.7|6895.9|6899|6896.2|6898|6895.2|11
1623056520000|2021-06-07 09:02:00|6898.3|6895.5|6898.7|6895.9|6899|6896.2|6897.7|6894.9|31
1623056530000|2021-06-07 09:02:10|6899|6896.2|6897.7|6894.9|6899|6896.2|6897.7|6894.9|20
1623056540000|2021-06-07 09:02:20|6898|6895.2|6897.7|6894.9|6898|6895.2|6897|6894.2|37
1623056550000|2021-06-07 09:02:30|6897.4|6894.6|6895.7|6892.9|6897.4|6894.6|6895.5|6892.7|51
1623056560000|2021-06-07 09:02:40|6895.2|6892.4|6896.7|6893.9|6896.7|6893.9|6894.7|6891.9|76
1623056570000|2021-06-07 09:02:50|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897|6894.2|18
1623056580000|2021-06-07 09:03:00|6897.4|6894.6|6897.7|6894.9|6897.7|6894.9|6897.4|6894.6|7
1623056590000|2021-06-07 09:03:10|6897.3|6894.5|6897.7|6894.9|6897.7|6894.9|6896.7|6893.9|6
1623056600000|2021-06-07 09:03:20|6897.3|6894.5|6897|6894.2|6897.3|6894.5|6897|6894.2|18
1623056610000|2021-06-07 09:03:30|6897.2|6894.4|6897.7|6894.9|6898|6895.2|6897|6894.2|21
1623056620000|2021-06-07 09:03:40|6898.1|6895.3|6898.5|6895.7|6899|6896.2|6898|6895.2|24
1623056630000|2021-06-07 09:03:50|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|3
1623056640000|2021-06-07 09:04:00|6898.5|6895.7|6899|6896.2|6899|6896.2|6898|6895.2|20
1623056650000|2021-06-07 09:04:10|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|2
1623056660000|2021-06-07 09:04:20|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|2
1623056670000|2021-06-07 09:04:30|6898.5|6895.7|6898|6895.2|6898.5|6895.7|6897|6894.2|21
1623056680000|2021-06-07 09:04:40|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|12
1623056690000|2021-06-07 09:04:50|6898|6895.2|6898.5|6895.7|6898.5|6895.7|6898|6895.2|0
1623056700000|2021-06-07 09:05:00|6898.7|6895.9|6899|6896.2|6899|6896.2|6898|6895.2|9
1623056710000|2021-06-07 09:05:10|6898|6895.2|6898.5|6895.7|6898.7|6895.9|6898|6895.2|8
1623056720000|2021-06-07 09:05:20|6898.7|6895.9|6898|6895.2|6899|6896.2|6898|6895.2|6
1623056730000|2021-06-07 09:05:30|6897|6894.2|6896.7|6893.9|6897|6894.2|6896|6893.2|25
1623056740000|2021-06-07 09:05:40|6897|6894.2|6896.5|6893.7|6897|6894.2|6896.5|6893.7|3
1623056750000|2021-06-07 09:05:50|6896.3|6893.5|6895.7|6892.9|6896.3|6893.5|6895|6892.2|5
1623056760000|2021-06-07 09:06:00|6895.5|6892.7|6895.7|6892.9|6895.7|6892.9|6895|6892.2|26
1623056770000|2021-06-07 09:06:10|6895.5|6892.7|6895.5|6892.7|6895.7|6892.9|6895|6892.2|18
1623056780000|2021-06-07 09:06:20|6895.7|6892.9|6896|6893.2|6896|6893.2|6895.7|6892.9|8
1623056790000|2021-06-07 09:06:30|6895.7|6892.9|6895|6892.2|6895.7|6892.9|6895|6892.2|21
1623056800000|2021-06-07 09:06:40|6895.3|6892.5|6895.7|6892.9|6896|6893.2|6895.3|6892.5|45
1623056810000|2021-06-07 09:06:50|6896|6893.2|6896|6893.2|6896|6893.2|6895.7|6892.9|2
1623056820000|2021-06-07 09:07:00|6896.4|6893.6|6896|6893.2|6896.7|6893.9|6896|6893.2|23
1623056830000|2021-06-07 09:07:10|6896.2|6893.4|6897.5|6894.7|6897.5|6894.7|6896.2|6893.4|13
1623056840000|2021-06-07 09:07:20|6897.2|6894.4|6898.7|6895.9|6898.7|6895.9|6897|6894.2|13
1623056850000|2021-06-07 09:07:30|6899|6896.2|6897|6894.2|6899|6896.2|6897|6894.2|5
1623056860000|2021-06-07 09:07:40|6897.4|6894.6|6896.7|6893.9|6897.7|6894.9|6896.7|6893.9|18
1623056870000|2021-06-07 09:07:50|6896.2|6893.4|6896.7|6893.9|6896.7|6893.9|6896|6893.2|5
1623056880000|2021-06-07 09:08:00|6896.5|6893.7|6896.7|6893.9|6896.7|6893.9|6896.5|6893.7|9
1623056890000|2021-06-07 09:08:10|6896.5|6893.7|6897.7|6894.9|6897.7|6894.9|6896.5|6893.7|5
1623056900000|2021-06-07 09:08:20|6897.5|6894.7|6896.7|6893.9|6897.5|6894.7|6896.7|6893.9|3
1623056910000|2021-06-07 09:08:30|6896.4|6893.6|6896.5|6893.7|6896.5|6893.7|6896|6893.2|7
1623056920000|2021-06-07 09:08:40|6896|6893.2|6896|6893.2|6896|6893.2|6896|6893.2|0
1623056930000|2021-06-07 09:08:50|6896.4|6893.6|6896.5|6893.7|6898|6895.2|6895.7|6892.9|48
1623056940000|2021-06-07 09:09:00|6896.3|6893.5|6896.7|6893.9|6896.7|6893.9|6895|6892.2|18
1623056950000|2021-06-07 09:09:10|6896.3|6893.5|6896|6893.2|6896.5|6893.7|6895.7|6892.9|11
1623056960000|2021-06-07 09:09:20|6895.7|6892.9|6895.7|6892.9|6896|6893.2|6895.7|6892.9|2
1623056970000|2021-06-07 09:09:30|6895.5|6892.7|6895.5|6892.7|6896|6893.2|6895|6892.2|12
1623056980000|2021-06-07 09:09:40|6895.7|6892.9|6894|6891.2|6895.7|6892.9|6893.7|6890.9|65
1623056990000|2021-06-07 09:09:50|6893.7|6890.9|6894.7|6891.9|6894.7|6891.9|6893.7|6890.9|17
1623057000000|2021-06-07 09:10:00|6894.5|6891.7|6894.7|6891.9|6895.7|6892.9|6894|6891.2|26
1623057010000|2021-06-07 09:10:10|6895|6892.2|6896.7|6893.9|6896.7|6893.9|6894.7|6891.9|38
1623057020000|2021-06-07 09:10:20|6897|6894.2|6897|6894.2|6899|6896.2|6897|6894.2|103
1623057030000|2021-06-07 09:10:30|6897.4|6894.6|6897.7|6894.9|6898|6895.2|6897.4|6894.6|42
1623057040000|2021-06-07 09:10:40|6897|6894.2|6897|6894.2|6897|6894.2|6897|6894.2|16
1623057050000|2021-06-07 09:10:50|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896|6893.2|11
1623057060000|2021-06-07 09:11:00|6896.5|6893.7|6896.5|6893.7|6896.7|6893.9|6896.5|6893.7|2
1623057070000|2021-06-07 09:11:10|6896|6893.2|6893|6890.2|6896|6893.2|6893|6890.2|106
1623057080000|2021-06-07 09:11:20|6893.2|6890.4|6893.7|6890.9|6893.7|6890.9|6893|6890.2|12
1623057090000|2021-06-07 09:11:30|6894|6891.2|6894|6891.2|6894.7|6891.9|6893.7|6890.9|9
1623057100000|2021-06-07 09:11:40|6894.2|6891.4|6894.7|6891.9|6895|6892.2|6894|6891.2|14
1623057110000|2021-06-07 09:11:50|6894.5|6891.7|6895|6892.2|6895.5|6892.7|6894.5|6891.7|9
1623057120000|2021-06-07 09:12:00|6895.2|6892.4|6895|6892.2|6895.5|6892.7|6894.7|6891.9|10
1623057130000|2021-06-07 09:12:10|6894.7|6891.9|6894.7|6891.9|6895|6892.2|6894.7|6891.9|6
1623057140000|2021-06-07 09:12:20|6895|6892.2|6895.5|6892.7|6895.7|6892.9|6895|6892.2|16
1623057150000|2021-06-07 09:12:30|6895.2|6892.4|6896|6893.2|6896|6893.2|6895|6892.2|15
1623057160000|2021-06-07 09:12:40|6896.2|6893.4|6896.5|6893.7|6897|6894.2|6896|6893.2|4
1623057170000|2021-06-07 09:12:50|6896|6893.2|6897|6894.2|6898|6895.2|6896|6893.2|19
1623057180000|2021-06-07 09:13:00|6896.7|6893.9|6897|6894.2|6897|6894.2|6896.7|6893.9|9
1623057190000|2021-06-07 09:13:10|6896.7|6893.9|6896.5|6893.7|6897|6894.2|6896|6893.2|7
1623057200000|2021-06-07 09:13:20|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896|6893.2|13
1623057210000|2021-06-07 09:13:30|6897|6894.2|6897.7|6894.9|6898.7|6895.9|6897|6894.2|9
1623057220000|2021-06-07 09:13:40|6898|6895.2|6897.7|6894.9|6898.5|6895.7|6897.7|6894.9|2
1623057230000|2021-06-07 09:13:50|6898|6895.2|6898.7|6895.9|6900|6897.2|6898|6895.2|41
1623057240000|2021-06-07 09:14:00|6898|6895.2|6898|6895.2|6898|6895.2|6897.7|6894.9|17
1623057250000|2021-06-07 09:14:10|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897|6894.2|11
1623057260000|2021-06-07 09:14:20|6898|6895.2|6898.7|6895.9|6899|6896.2|6897.7|6894.9|7
1623057270000|2021-06-07 09:14:30|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|18
1623057280000|2021-06-07 09:14:40|6900|6897.2|6900.7|6897.9|6900.7|6897.9|6899.7|6896.9|25
1623057290000|2021-06-07 09:14:50|6900.5|6897.7|6899.7|6896.9|6900.7|6897.9|6898.7|6895.9|21
1623057300000|2021-06-07 09:15:00|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|10
1623057310000|2021-06-07 09:15:10|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|1
1623057320000|2021-06-07 09:15:20|6899.2|6896.4|6899|6896.2|6899.7|6896.9|6898.7|6895.9|8
1623057330000|2021-06-07 09:15:30|6898.7|6895.9|6898|6895.2|6898.7|6895.9|6897.7|6894.9|12
1623057340000|2021-06-07 09:15:40|6897.7|6894.9|6897.7|6894.9|6898|6895.2|6897.2|6894.4|7
1623057350000|2021-06-07 09:15:50|6897|6894.2|6896.7|6893.9|6897.7|6894.9|6896.7|6893.9|13
1623057360000|2021-06-07 09:16:00|6896.5|6893.7|6895.7|6892.9|6896.5|6893.7|6894.7|6891.9|23
1623057370000|2021-06-07 09:16:10|6896|6893.2|6895.7|6892.9|6896|6893.2|6895.7|6892.9|4
1623057380000|2021-06-07 09:16:20|6895.4|6892.6|6895.7|6892.9|6895.7|6892.9|6895.4|6892.6|10
1623057390000|2021-06-07 09:16:30|6896|6893.2|6896|6893.2|6896|6893.2|6895.7|6892.9|3
1623057400000|2021-06-07 09:16:40|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6
1623057410000|2021-06-07 09:16:50|6897|6894.2|6895.7|6892.9|6897|6894.2|6895.7|6892.9|22
1623057420000|2021-06-07 09:17:00|||||||||2
1623057430000|2021-06-07 09:17:10|6895|6892.2|6895.5|6892.7|6895.7|6892.9|6895|6892.2|16
1623057440000|2021-06-07 09:17:20|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.2|6892.4|17
1623057450000|2021-06-07 09:17:30|6895.4|6892.6|6896.4|6893.6|6896.4|6893.6|6895|6892.2|21
1623057460000|2021-06-07 09:17:40|6896.2|6893.4|6897.7|6894.9|6897.7|6894.9|6896.2|6893.4|22
1623057470000|2021-06-07 09:17:50|6898.5|6895.7|6897.7|6894.9|6898.7|6895.9|6897.7|6894.9|5
1623057480000|2021-06-07 09:18:00|6898|6895.2|6897.7|6894.9|6898|6895.2|6896.4|6893.6|20
1623057490000|2021-06-07 09:18:10|6897.5|6894.7|6897.7|6894.9|6897.7|6894.9|6897.2|6894.4|2
1623057500000|2021-06-07 09:18:20|||||||||9
1623057510000|2021-06-07 09:18:30|6897.9|6895.1|6899.7|6896.9|6899.7|6896.9|6897.7|6894.9|33
1623057520000|2021-06-07 09:18:40|||||||||3
1623057530000|2021-06-07 09:18:50|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|4
1623057540000|2021-06-07 09:19:00|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899|6896.2|4
1623057550000|2021-06-07 09:19:10|6899.4|6896.6|6900.7|6897.9|6900.7|6897.9|6899.4|6896.6|16
1623057560000|2021-06-07 09:19:20|6900.5|6897.7|6900.7|6897.9|6901|6898.2|6900.2|6897.4|5
1623057570000|2021-06-07 09:19:30|6900.5|6897.7|6900.7|6897.9|6900.7|6897.9|6900|6897.2|7
1623057580000|2021-06-07 09:19:40|6900.4|6897.6|6901.7|6898.9|6901.7|6898.9|6900|6897.2|7
1623057590000|2021-06-07 09:19:50|6901.5|6898.7|6901.5|6898.7|6901.7|6898.9|6901|6898.2|15
1623057600000|2021-06-07 09:20:00|6901.7|6898.9|6899.7|6896.9|6901.7|6898.9|6899.7|6896.9|6
1623057610000|2021-06-07 09:20:10|6899.4|6896.6|6900|6897.2|6900|6897.2|6899|6896.2|5
1623057620000|2021-06-07 09:20:20|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.4|6896.6|1
1623057630000|2021-06-07 09:20:30|||||||||3
1623057640000|2021-06-07 09:20:40|6899.2|6896.4|6898.7|6895.9|6899.2|6896.4|6898.7|6895.9|4
1623057650000|2021-06-07 09:20:50|6898.5|6895.7|6898.7|6895.9|6898.7|6895.9|6898.5|6895.7|6
1623057660000|2021-06-07 09:21:00|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|7
1623057670000|2021-06-07 09:21:10|6898.5|6895.7|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|4
1623057680000|2021-06-07 09:21:20|6898|6895.2|6898|6895.2|6898|6895.2|6897.7|6894.9|0
1623057690000|2021-06-07 09:21:30|6897.7|6894.9|6897.7|6894.9|6898|6895.2|6897.7|6894.9|0
1623057700000|2021-06-07 09:21:40|6898.2|6895.4|6899.7|6896.9|6900|6897.2|6897.7|6894.9|18
1623057710000|2021-06-07 09:21:50|||||||||1
1623057720000|2021-06-07 09:22:00|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|3
1623057730000|2021-06-07 09:22:10|6899|6896.2|6899.7|6896.9|6899.7|6896.9|6898.7|6895.9|23
1623057740000|2021-06-07 09:22:20|6899.2|6896.4|6899|6896.2|6899.7|6896.9|6899|6896.2|4
1623057750000|2021-06-07 09:22:30|6899.4|6896.6|6899|6896.2|6899.7|6896.9|6898.7|6895.9|11
1623057760000|2021-06-07 09:22:40|6898.7|6895.9|6898|6895.2|6898.7|6895.9|6898|6895.2|13
1623057770000|2021-06-07 09:22:50|6897.9|6895.1|6898.7|6895.9|6899.7|6896.9|6897.9|6895.1|17
1623057780000|2021-06-07 09:23:00|6898.4|6895.6|6896.7|6893.9|6898.4|6895.6|6895.7|6892.9|24
1623057790000|2021-06-07 09:23:10|6897.1|6894.3|6897.7|6894.9|6897.9|6895.1|6896.9|6894.1|27
1623057800000|2021-06-07 09:23:20|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|6897.7|6894.9|8
1623057810000|2021-06-07 09:23:30|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|2
1623057820000|2021-06-07 09:23:40|6898.1|6895.3|6897.7|6894.9|6898.1|6895.3|6897.7|6894.9|5
1623057830000|2021-06-07 09:23:50|6898.7|6895.9|6898.4|6895.6|6898.7|6895.9|6898.4|6895.6|3
1623057840000|2021-06-07 09:24:00|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|3
1623057850000|2021-06-07 09:24:10|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|3
1623057860000|2021-06-07 09:24:20|6898.4|6895.6|6893.7|6890.9|6898.7|6895.9|6893.4|6890.6|46
1623057870000|2021-06-07 09:24:30|6893.4|6890.6|6891.7|6888.9|6893.7|6890.9|6891.7|6888.9|153
1623057880000|2021-06-07 09:24:40|6891.2|6888.4|6892.9|6890.1|6892.9|6890.1|6891.2|6888.4|28
1623057890000|2021-06-07 09:24:50|6892.7|6889.9|6892.7|6889.9|6892.9|6890.1|6892.7|6889.9|2
1623057900000|2021-06-07 09:25:00|6892.9|6890.1|6892.9|6890.1|6893.7|6890.9|6892.7|6889.9|12
1623057910000|2021-06-07 09:25:10|6893.2|6890.4|6892.9|6890.1|6893.2|6890.4|6892.7|6889.9|5
1623057920000|2021-06-07 09:25:20|6892.7|6889.9|6892.7|6889.9|6892.9|6890.1|6892.7|6889.9|1
1623057930000|2021-06-07 09:25:30|6892.9|6890.1|6892.7|6889.9|6892.9|6890.1|6892.7|6889.9|1
1623057940000|2021-06-07 09:25:40|6892.2|6889.4|6890.9|6888.1|6892.2|6889.4|6890.9|6888.1|23
1623057950000|2021-06-07 09:25:50|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6890.9|6888.1|19
1623057960000|2021-06-07 09:26:00|6891.9|6889.1|6891.7|6888.9|6891.9|6889.1|6891.7|6888.9|20
1623057970000|2021-06-07 09:26:10|6888.9|6886.1|6890.7|6887.9|6891.7|6888.9|6888.7|6885.9|136
1623057980000|2021-06-07 09:26:20|6890.9|6888.1|6891.7|6888.9|6891.7|6888.9|6890.9|6888.1|39
1623057990000|2021-06-07 09:26:30|6891.9|6889.1|6892.7|6889.9|6892.7|6889.9|6891.7|6888.9|25
1623058000000|2021-06-07 09:26:40|6892.4|6889.6|6893.7|6890.9|6893.9|6891.1|6891.7|6888.9|67
1623058010000|2021-06-07 09:26:50|6893.9|6891.1|6893.4|6890.6|6893.9|6891.1|6892.9|6890.1|6
1623058020000|2021-06-07 09:27:00|6893.2|6890.4|6893.9|6891.1|6893.9|6891.1|6892.9|6890.1|5
1623058030000|2021-06-07 09:27:10|6894.4|6891.6|6897.2|6894.4|6897.4|6894.6|6894.2|6891.4|49
1623058040000|2021-06-07 09:27:20|6896.9|6894.1|6897.7|6894.9|6897.7|6894.9|6896.9|6894.1|13
1623058050000|2021-06-07 09:27:30|6897.9|6895.1|6898.4|6895.6|6898.7|6895.9|6897.7|6894.9|11
1623058060000|2021-06-07 09:27:40|6898.2|6895.4|6901.2|6898.4|6902.4|6899.6|6897.9|6895.1|1104
1623058070000|2021-06-07 09:27:50|6900.9|6898.1|6899.9|6897.1|6901.7|6898.9|6899.9|6897.1|49
1623058080000|2021-06-07 09:28:00|6900.2|6897.4|6900.9|6898.1|6900.9|6898.1|6898.9|6896.1|37
1623058090000|2021-06-07 09:28:10|6900.7|6897.9|6900.9|6898.1|6901.4|6898.6|6900.7|6897.9|16
1623058100000|2021-06-07 09:28:20|6901.7|6898.9|6900.9|6898.1|6901.7|6898.9|6900.9|6898.1|15
1623058110000|2021-06-07 09:28:30|6901.2|6898.4|6900.9|6898.1|6901.4|6898.6|6900.9|6898.1|2
1623058120000|2021-06-07 09:28:40|6901.2|6898.4|6901.7|6898.9|6903.9|6901.1|6900.9|6898.1|85
1623058130000|2021-06-07 09:28:50|6900.9|6898.1|6901.7|6898.9|6901.7|6898.9|6900.9|6898.1|23
1623058140000|2021-06-07 09:29:00|6901.4|6898.6|6896.9|6894.1|6901.4|6898.6|6896.9|6894.1|52
1623058150000|2021-06-07 09:29:10|6897.4|6894.6|6896.7|6893.9|6897.9|6895.1|6896.7|6893.9|31
1623058160000|2021-06-07 09:29:20|6896.2|6893.4|6896.7|6893.9|6896.7|6893.9|6895.9|6893.1|8
1623058170000|2021-06-07 09:29:30|6896.4|6893.6|6896.4|6893.6|6896.7|6893.9|6895.7|6892.9|15
1623058180000|2021-06-07 09:29:40|6896.2|6893.4|6897.7|6894.9|6897.7|6894.9|6896.2|6893.4|15
1623058190000|2021-06-07 09:29:50|6897.4|6894.6|6897.9|6895.1|6898.7|6895.9|6896.9|6894.1|14
1623058200000|2021-06-07 09:30:00|6897.7|6894.9|6897.9|6895.1|6897.9|6895.1|6897.4|6894.6|9
1623058210000|2021-06-07 09:30:10|6897.7|6894.9|6897.2|6894.4|6897.9|6895.1|6896.9|6894.1|13
1623058220000|2021-06-07 09:30:20|6896.9|6894.1|6895.7|6892.9|6896.9|6894.1|6895.7|6892.9|4
1623058230000|2021-06-07 09:30:30|6894.7|6891.9|6893.9|6891.1|6895.7|6892.9|6893.9|6891.1|13
1623058240000|2021-06-07 09:30:40|6894.4|6891.6|6894.9|6892.1|6895.4|6892.6|6893.9|6891.1|37
1623058250000|2021-06-07 09:30:50|6895.2|6892.4|6892.9|6890.1|6895.2|6892.4|6892.9|6890.1|28
1623058260000|2021-06-07 09:31:00|6892.7|6889.9|6894.7|6891.9|6894.7|6891.9|6892.7|6889.9|17
1623058270000|2021-06-07 09:31:10|6894.4|6891.6|6895.7|6892.9|6895.9|6893.1|6893.9|6891.1|18
1623058280000|2021-06-07 09:31:20|6895.4|6892.6|6898.4|6895.6|6898.4|6895.6|6894.9|6892.1|28
1623058290000|2021-06-07 09:31:30|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|3
1623058300000|2021-06-07 09:31:40|6898.9|6896.1|6898.4|6895.6|6899.7|6896.9|6897.9|6895.1|28
1623058310000|2021-06-07 09:31:50|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|2
1623058320000|2021-06-07 09:32:00|6899.1|6896.3|6899.7|6896.9|6899.9|6897.1|6899.1|6896.3|6
1623058330000|2021-06-07 09:32:10|6899.9|6897.1|6900.7|6897.9|6900.7|6897.9|6899.7|6896.9|16
1623058340000|2021-06-07 09:32:20|6900.9|6898.1|6900.4|6897.6|6900.9|6898.1|6899.7|6896.9|38
1623058350000|2021-06-07 09:32:30|6899.9|6897.1|6900.4|6897.6|6900.9|6898.1|6899.7|6896.9|23
1623058360000|2021-06-07 09:32:40|6900.7|6897.9|6900.7|6897.9|6900.9|6898.1|6900.7|6897.9|1
1623058370000|2021-06-07 09:32:50|6900.2|6897.4|6899.9|6897.1|6900.2|6897.4|6899.9|6897.1|1
1623058380000|2021-06-07 09:33:00|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|14
1623058390000|2021-06-07 09:33:10|6898.9|6896.1|6898.7|6895.9|6898.9|6896.1|6898.7|6895.9|16
1623058400000|2021-06-07 09:33:20|6898.9|6896.1|6898.9|6896.1|6899.4|6896.6|6898.7|6895.9|0
1623058410000|2021-06-07 09:33:30|6899.4|6896.6|6899.7|6896.9|6899.7|6896.9|6898.7|6895.9|5
1623058420000|2021-06-07 09:33:40|6899.9|6897.1|6900.7|6897.9|6900.7|6897.9|6899.9|6897.1|7
1623058430000|2021-06-07 09:33:50|6900.4|6897.6|6900.7|6897.9|6901.7|6898.9|6900.4|6897.6|20
1623058440000|2021-06-07 09:34:00|6900.9|6898.1|6902.7|6899.9|6902.9|6900.1|6900.9|6898.1|41
1623058450000|2021-06-07 09:34:10|6902.9|6900.1|6903.9|6901.1|6903.9|6901.1|6902.9|6900.1|13
1623058460000|2021-06-07 09:34:20|6904.2|6901.4|6903.9|6901.1|6904.7|6901.9|6903.9|6901.1|7
1623058470000|2021-06-07 09:34:30|6904.2|6901.4|6903.9|6901.1|6904.7|6901.9|6903.7|6900.9|27
1623058480000|2021-06-07 09:34:40|6903.6|6900.8|6902.6|6899.8|6903.6|6900.8|6902.6|6899.8|14
1623058490000|2021-06-07 09:34:50|6902.9|6900.1|6903.6|6900.8|6903.6|6900.8|6902.9|6900.1|1
1623058500000|2021-06-07 09:35:00|6904.6|6901.8|6905.6|6902.8|6906.6|6903.8|6903.6|6900.8|44
1623058510000|2021-06-07 09:35:10|6905.4|6902.6|6904.6|6901.8|6905.4|6902.6|6904.6|6901.8|8
1623058520000|2021-06-07 09:35:20|6904.9|6902.1|6904.6|6901.8|6904.9|6902.1|6904.6|6901.8|8
1623058530000|2021-06-07 09:35:30|6904.9|6902.1|6904.9|6902.1|6905.6|6902.8|6904.6|6901.8|12
1623058540000|2021-06-07 09:35:40|6905.4|6902.6|6905.9|6903.1|6905.9|6903.1|6905.4|6902.6|2
1623058550000|2021-06-07 09:35:50|6905.6|6902.8|6905.6|6902.8|6905.9|6903.1|6905.6|6902.8|30
1623058560000|2021-06-07 09:36:00|6905.4|6902.6|6906.6|6903.8|6906.6|6903.8|6904.9|6902.1|10
1623058570000|2021-06-07 09:36:10|6906.4|6903.6|6906.9|6904.1|6907.4|6904.6|6905.9|6903.1|18
1623058580000|2021-06-07 09:36:20|6906.6|6903.8|6907.6|6904.8|6907.6|6904.8|6906.6|6903.8|13
1623058590000|2021-06-07 09:36:30|6907.9|6905.1|6907.6|6904.8|6907.9|6905.1|6907.6|6904.8|16
1623058600000|2021-06-07 09:36:40|6908.1|6905.3|6906.9|6904.1|6908.1|6905.3|6906.6|6903.8|51
1623058610000|2021-06-07 09:36:50|6906.6|6903.8|6906.6|6903.8|6907.9|6905.1|6906.6|6903.8|37
1623058620000|2021-06-07 09:37:00|6905.9|6903.1|6906.6|6903.8|6906.9|6904.1|6905.9|6903.1|17
1623058630000|2021-06-07 09:37:10|6906.9|6904.1|6907.9|6905.1|6908.4|6905.6|6906.6|6903.8|35
1623058640000|2021-06-07 09:37:20|6908.1|6905.3|6907.6|6904.8|6908.1|6905.3|6907.6|6904.8|5
1623058650000|2021-06-07 09:37:30|6907.4|6904.6|6907.6|6904.8|6907.6|6904.8|6906.9|6904.1|23
1623058660000|2021-06-07 09:37:40|6907.4|6904.6|6907.6|6904.8|6907.6|6904.8|6906.9|6904.1|8
1623058670000|2021-06-07 09:37:50|6907.9|6905.1|6908.4|6905.6|6908.6|6905.8|6907.6|6904.8|16
1623058680000|2021-06-07 09:38:00|6908.2|6905.4|6908.4|6905.6|6908.6|6905.8|6907.9|6905.1|12
1623058690000|2021-06-07 09:38:10|6908.2|6905.4|6907.6|6904.8|6908.2|6905.4|6907.6|6904.8|1
1623058700000|2021-06-07 09:38:20|6907.9|6905.1|6906.9|6904.1|6907.9|6905.1|6906.6|6903.8|9
1623058710000|2021-06-07 09:38:30|6906.6|6903.8|6906.9|6904.1|6906.9|6904.1|6905.9|6903.1|6
1623058720000|2021-06-07 09:38:40|6907.6|6904.8|6907.6|6904.8|6907.9|6905.1|6907.6|6904.8|11
1623058730000|2021-06-07 09:38:50|6907.4|6904.6|6905.6|6902.8|6907.4|6904.6|6905.6|6902.8|22
1623058740000|2021-06-07 09:39:00|6906.6|6903.8|6905.6|6902.8|6906.6|6903.8|6905.6|6902.8|6
1623058750000|2021-06-07 09:39:10|6905.4|6902.6|6905.4|6902.6|6905.6|6902.8|6904.9|6902.1|25
1623058760000|2021-06-07 09:39:20|6905.1|6902.3|6905.6|6902.8|6905.6|6902.8|6905.1|6902.3|0
1623058770000|2021-06-07 09:39:30|6906.6|6903.8|6905.9|6903.1|6906.6|6903.8|6905.9|6903.1|15
1623058780000|2021-06-07 09:39:40|6905.6|6902.8|6905.6|6902.8|6905.9|6903.1|6905.6|6902.8|2
1623058790000|2021-06-07 09:39:50|6905.9|6903.1|6906.6|6903.8|6906.9|6904.1|6905.6|6902.8|14
1623058800000|2021-06-07 09:40:00|6906.9|6904.1|6906.6|6903.8|6906.9|6904.1|6906.6|6903.8|5
1623058810000|2021-06-07 09:40:10|6906.9|6904.1|6907.4|6904.6|6907.6|6904.8|6906.6|6903.8|35
1623058820000|2021-06-07 09:40:20|6907.6|6904.8|6907.4|6904.6|6908.1|6905.3|6907.4|6904.6|5
1623058830000|2021-06-07 09:40:30|6907.1|6904.3|6907.6|6904.8|6908.6|6905.8|6907.1|6904.3|35
1623058840000|2021-06-07 09:40:40|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|6907.6|6904.8|4
1623058850000|2021-06-07 09:40:50|6907.6|6904.8|6907.4|6904.6|6908.6|6905.8|6906.9|6904.1|41
1623058860000|2021-06-07 09:41:00|6907.6|6904.8|6907.6|6904.8|6907.9|6905.1|6907.6|6904.8|4
1623058870000|2021-06-07 09:41:10|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|6906.9|6904.1|4
1623058880000|2021-06-07 09:41:20|6907.6|6904.8|6906.9|6904.1|6907.6|6904.8|6906.6|6903.8|4
1623058890000|2021-06-07 09:41:30|6907.2|6904.4|6906.6|6903.8|6907.6|6904.8|6906.4|6903.6|11
1623058900000|2021-06-07 09:41:40|6906.9|6904.1|6906.6|6903.8|6907.4|6904.6|6906.6|6903.8|13
1623058910000|2021-06-07 09:41:50|6906.4|6903.6|6905.6|6902.8|6906.6|6903.8|6905.6|6902.8|5
1623058920000|2021-06-07 09:42:00|6905.9|6903.1|6906.9|6904.1|6906.9|6904.1|6905.6|6902.8|10
1623058930000|2021-06-07 09:42:10|6907.1|6904.3|6907.6|6904.8|6907.9|6905.1|6906.9|6904.1|16
1623058940000|2021-06-07 09:42:20|6907.9|6905.1|6907.6|6904.8|6907.9|6905.1|6907.6|6904.8|5
1623058950000|2021-06-07 09:42:30|6908.1|6905.3|6907.6|6904.8|6908.1|6905.3|6907.6|6904.8|10
1623058960000|2021-06-07 09:42:40|6908.1|6905.3|6908.1|6905.3|6908.6|6905.8|6907.9|6905.1|12
1623058970000|2021-06-07 09:42:50|6908.4|6905.6|6908.6|6905.8|6908.6|6905.8|6908.1|6905.3|5
1623058980000|2021-06-07 09:43:00|||||||||3
1623058990000|2021-06-07 09:43:10|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|6908.6|6905.8|18
1623059000000|2021-06-07 09:43:20|6908.6|6905.8|6908.6|6905.8|6908.9|6906.1|6908.6|6905.8|2
1623059010000|2021-06-07 09:43:30|6908.9|6906.1|6908.6|6905.8|6908.9|6906.1|6908.6|6905.8|2
1623059020000|2021-06-07 09:43:40|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|16
1623059030000|2021-06-07 09:43:50|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|7
1623059040000|2021-06-07 09:44:00|6908.9|6906.1|6908.9|6906.1|6910.4|6907.6|6908.9|6906.1|23
1623059050000|2021-06-07 09:44:10|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|4
1623059060000|2021-06-07 09:44:20|6909.2|6906.4|6908.9|6906.1|6909.2|6906.4|6908.9|6906.1|2
1623059070000|2021-06-07 09:44:30|6908.4|6905.6|6908.6|6905.8|6908.6|6905.8|6908.4|6905.6|7
1623059080000|2021-06-07 09:44:40|6909.6|6906.8|6909.6|6906.8|6910.9|6908.1|6909.6|6906.8|35
1623059090000|2021-06-07 09:44:50|6909.9|6907.1|6910.1|6907.3|6910.1|6907.3|6909.6|6906.8|27
1623059100000|2021-06-07 09:45:00|6909.9|6907.1|6909.9|6907.1|6910.4|6907.6|6909.6|6906.8|9
1623059110000|2021-06-07 09:45:10|6909.6|6906.8|6910.4|6907.6|6910.4|6907.6|6909.6|6906.8|15
1623059120000|2021-06-07 09:45:20|6910.6|6907.8|6909.9|6907.1|6910.6|6907.8|6909.6|6906.8|8
1623059130000|2021-06-07 09:45:30|6909.6|6906.8|6908.9|6906.1|6909.9|6907.1|6908.2|6905.4|64
1623059140000|2021-06-07 09:45:40|6908.6|6905.8|6905.4|6902.6|6908.6|6905.8|6904.9|6902.1|66
1623059150000|2021-06-07 09:45:50|6905.3|6902.5|6905.6|6902.8|6905.6|6902.8|6905.3|6902.5|2
1623059160000|2021-06-07 09:46:00|6905.3|6902.5|6905.6|6902.8|6905.6|6902.8|6905.3|6902.5|11
1623059170000|2021-06-07 09:46:10|6905.9|6903.1|6905.6|6902.8|6905.9|6903.1|6905.6|6902.8|11
1623059180000|2021-06-07 09:46:20|6905.3|6902.5|6905.6|6902.8|6905.6|6902.8|6905.3|6902.5|0
1623059190000|2021-06-07 09:46:30|6905.3|6902.5|6905.6|6902.8|6905.6|6902.8|6905.3|6902.5|4
1623059200000|2021-06-07 09:46:40|6905.9|6903.1|6907.6|6904.8|6907.6|6904.8|6905.6|6902.8|16
1623059210000|2021-06-07 09:46:50|6907.8|6905|6907.8|6905|6908.6|6905.8|6907.6|6904.8|16
1623059220000|2021-06-07 09:47:00|6907.6|6904.8|6908.6|6905.8|6908.6|6905.8|6907.6|6904.8|3
1623059230000|2021-06-07 09:47:10|6908.9|6906.1|6908.6|6905.8|6909.1|6906.3|6908.6|6905.8|15
1623059240000|2021-06-07 09:47:20|||||||||4
1623059250000|2021-06-07 09:47:30|6908.9|6906.1|6908.6|6905.8|6908.9|6906.1|6908.6|6905.8|3
1623059260000|2021-06-07 09:47:40|6908.2|6905.4|6906.8|6904|6908.2|6905.4|6906.6|6903.8|12
1623059270000|2021-06-07 09:47:50|6906.6|6903.8|6907.6|6904.8|6907.6|6904.8|6906.6|6903.8|6
1623059280000|2021-06-07 09:48:00|6907.8|6905|6906.6|6903.8|6908.3|6905.5|6906.6|6903.8|24
1623059290000|2021-06-07 09:48:10|6906.3|6903.5|6906.6|6903.8|6907.3|6904.5|6906.3|6903.5|13
1623059300000|2021-06-07 09:48:20|||||||||1
1623059310000|2021-06-07 09:48:30|6907.3|6904.5|6907.6|6904.8|6908.3|6905.5|6907.3|6904.5|32
1623059320000|2021-06-07 09:48:40|6908.1|6905.3|6908.9|6906.1|6908.9|6906.1|6908.1|6905.3|9
1623059330000|2021-06-07 09:48:50|6909.3|6906.5|6911.8|6909|6912.6|6909.8|6909.3|6906.5|86
1623059340000|2021-06-07 09:49:00|6912.1|6909.3|6910.6|6907.8|6912.6|6909.8|6910.6|6907.8|11
1623059350000|2021-06-07 09:49:10|6910.9|6908.1|6910.6|6907.8|6911.6|6908.8|6910.6|6907.8|13
1623059360000|2021-06-07 09:49:20|6910.9|6908.1|6910.9|6908.1|6911.6|6908.8|6910.6|6907.8|6
1623059370000|2021-06-07 09:49:30|6910.6|6907.8|6910.6|6907.8|6910.9|6908.1|6910.6|6907.8|1
1623059380000|2021-06-07 09:49:40|6911.3|6908.5|6910.9|6908.1|6911.6|6908.8|6910.6|6907.8|11
1623059390000|2021-06-07 09:49:50|6910.6|6907.8|6910.6|6907.8|6910.9|6908.1|6910.6|6907.8|1
1623059400000|2021-06-07 09:50:00|6910.9|6908.1|6910.8|6908|6911.1|6908.3|6910.6|6907.8|1
1623059410000|2021-06-07 09:50:10|6911.1|6908.3|6910.6|6907.8|6911.1|6908.3|6909.3|6906.5|60
1623059420000|2021-06-07 09:50:20|6910.3|6907.5|6910.6|6907.8|6910.6|6907.8|6909.6|6906.8|11
1623059430000|2021-06-07 09:50:30|6910.4|6907.6|6910.6|6907.8|6910.6|6907.8|6909.6|6906.8|7
1623059440000|2021-06-07 09:50:40|||||||||8
1623059450000|2021-06-07 09:50:50|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.6|6907.8|2
1623059460000|2021-06-07 09:51:00|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.3|6907.5|6
1623059470000|2021-06-07 09:51:10|6910.3|6907.5|6910.6|6907.8|6910.6|6907.8|6909.6|6906.8|3
1623059480000|2021-06-07 09:51:20|||||||||7
1623059490000|2021-06-07 09:51:30|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|0
1623059500000|2021-06-07 09:51:40|6910.6|6907.8|6910.1|6907.3|6910.6|6907.8|6909.6|6906.8|11
1623059510000|2021-06-07 09:51:50|6909.9|6907.1|6909.6|6906.8|6910.1|6907.3|6909.6|6906.8|3
1623059530000|2021-06-07 09:52:10|6909.3|6906.5|6909.3|6906.5|6909.6|6906.8|6909.3|6906.5|2
1623059540000|2021-06-07 09:52:20|6909.1|6906.3|6908.6|6905.8|6909.6|6906.8|6908.6|6905.8|8
1623059550000|2021-06-07 09:52:30|6908.2|6905.4|6907.6|6904.8|6908.6|6905.8|6907.6|6904.8|10
1623059560000|2021-06-07 09:52:40|6907.3|6904.5|6907.6|6904.8|6907.6|6904.8|6906.9|6904.1|9
1623059570000|2021-06-07 09:52:50|6907.3|6904.5|6907.6|6904.8|6907.6|6904.8|6907.3|6904.5|5
1623059580000|2021-06-07 09:53:00|6907.3|6904.5|6906.6|6903.8|6907.6|6904.8|6906.3|6903.5|9
1623059590000|2021-06-07 09:53:10|6906.2|6903.4|6907.3|6904.5|6907.6|6904.8|6906.2|6903.4|20
1623059600000|2021-06-07 09:53:20|6907.1|6904.3|6908.3|6905.5|6908.3|6905.5|6906.6|6903.8|15
1623059610000|2021-06-07 09:53:30|6908.6|6905.8|6908.3|6905.5|6908.6|6905.8|6908.1|6905.3|4
1623059620000|2021-06-07 09:53:40|6907.6|6904.8|6908.6|6905.8|6908.6|6905.8|6907.3|6904.5|30
1623059630000|2021-06-07 09:53:50|6909.3|6906.5|6909.6|6906.8|6909.6|6906.8|6908.8|6906|10
1623059640000|2021-06-07 09:54:00|6910.1|6907.3|6909.6|6906.8|6910.3|6907.5|6908.8|6906|10
1623059650000|2021-06-07 09:54:10|6909.9|6907.1|6909.6|6906.8|6909.9|6907.1|6908.9|6906.1|10
1623059660000|2021-06-07 09:54:20|||||||||2
1623059670000|2021-06-07 09:54:30|6909.8|6907|6909.3|6906.5|6910.3|6907.5|6908.6|6905.8|8
1623059680000|2021-06-07 09:54:40|6908.9|6906.1|6907.6|6904.8|6908.9|6906.1|6907.6|6904.8|11
1623059690000|2021-06-07 09:54:50|6907.8|6905|6907.6|6904.8|6907.8|6905|6907.3|6904.5|1
1623059700000|2021-06-07 09:55:00|||||||||2
1623059710000|2021-06-07 09:55:10|6907.3|6904.5|6907.6|6904.8|6907.6|6904.8|6907.3|6904.5|0
1623059720000|2021-06-07 09:55:20|6907.3|6904.5|6907.6|6904.8|6907.6|6904.8|6907.3|6904.5|0
1623059740000|2021-06-07 09:55:40|6907.8|6905|6908.6|6905.8|6909.6|6906.8|6907.8|6905|10
1623059750000|2021-06-07 09:55:50|6908.3|6905.5|6907.9|6905.1|6908.6|6905.8|6907.9|6905.1|10
1623059760000|2021-06-07 09:56:00|||||||||1
1623059770000|2021-06-07 09:56:10|6908.3|6905.5|6907.9|6905.1|6908.6|6905.8|6907.9|6905.1|16
1623059780000|2021-06-07 09:56:20|6908.1|6905.3|6907.9|6905.1|6908.3|6905.5|6907.9|6905.1|2
1623059790000|2021-06-07 09:56:30|6908.1|6905.3|6907.6|6904.8|6908.4|6905.6|6906.9|6904.1|23
1623059800000|2021-06-07 09:56:40|6907.3|6904.5|6908.6|6905.8|6908.9|6906.1|6905.9|6903.1|48
1623059810000|2021-06-07 09:56:50|6908.9|6906.1|6908.6|6905.8|6908.9|6906.1|6907.9|6905.1|15
1623059820000|2021-06-07 09:57:00|6908.9|6906.1|6909.1|6906.3|6909.3|6906.5|6908.6|6905.8|8
1623059830000|2021-06-07 09:57:10|6908.9|6906.1|6909.1|6906.3|6909.1|6906.3|6908.6|6905.8|6
1623059840000|2021-06-07 09:57:20|6908.9|6906.1|6910.1|6907.3|6910.4|6907.6|6908.9|6906.1|5
1623059850000|2021-06-07 09:57:30|6909.6|6906.8|6909.6|6906.8|6909.9|6907.1|6909.6|6906.8|1
1623059860000|2021-06-07 09:57:40|6909.3|6906.5|6909.6|6906.8|6909.6|6906.8|6909.1|6906.3|13
1623059870000|2021-06-07 09:57:50|6910.3|6907.5|6910.1|6907.3|6910.3|6907.5|6909.6|6906.8|11
1623059880000|2021-06-07 09:58:00|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6909.9|6907.1|2
1623059890000|2021-06-07 09:58:10|6909.9|6907.1|6909.6|6906.8|6909.9|6907.1|6909.6|6906.8|2
1623059900000|2021-06-07 09:58:20|6909.9|6907.1|6909.6|6906.8|6909.9|6907.1|6909.6|6906.8|2
1623059910000|2021-06-07 09:58:30|||||||||1
1623059920000|2021-06-07 09:58:40|6909.9|6907.1|6910.6|6907.8|6910.6|6907.8|6909.9|6907.1|36
1623059930000|2021-06-07 09:58:50|6910.9|6908.1|6910.6|6907.8|6911.1|6908.3|6910.6|6907.8|6
1623059940000|2021-06-07 09:59:00|6910.9|6908.1|6910.6|6907.8|6910.9|6908.1|6910.1|6907.3|23
1623059950000|2021-06-07 09:59:10|6910.8|6908|6911.6|6908.8|6911.9|6909.1|6910.8|6908|15
1623059960000|2021-06-07 09:59:20|6911.2|6908.4|6911.6|6908.8|6911.9|6909.1|6910.6|6907.8|64
1623059970000|2021-06-07 09:59:30|6911.1|6908.3|6911.6|6908.8|6911.6|6908.8|6910.6|6907.8|22
1623059980000|2021-06-07 09:59:40|6911.2|6908.4|6912.3|6909.5|6912.6|6909.8|6911.2|6908.4|14
1623059990000|2021-06-07 09:59:50|6912.6|6909.8|6913.1|6910.3|6913.6|6910.8|6912.3|6909.5|22
1623060000000|2021-06-07 10:00:00|6912.9|6910.1|6911.6|6908.8|6912.9|6910.1|6911.3|6908.5|24
1623060010000|2021-06-07 10:00:10|6910.9|6908.1|6911.6|6908.8|6912.6|6909.8|6910.9|6908.1|57
1623060020000|2021-06-07 10:00:20|6912.3|6909.5|6913.9|6911.1|6913.9|6911.1|6912.3|6909.5|39
1623060030000|2021-06-07 10:00:30|6914.1|6911.3|6913.6|6910.8|6914.1|6911.3|6913.3|6910.5|12
1623060040000|2021-06-07 10:00:40|6913.8|6911|6913.6|6910.8|6913.8|6911|6913.3|6910.5|10
1623060050000|2021-06-07 10:00:50|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.1|6910.3|8
1623060060000|2021-06-07 10:01:00|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|6912.6|6909.8|7
1623060070000|2021-06-07 10:01:10|6912.9|6910.1|6913.6|6910.8|6913.6|6910.8|6912.3|6909.5|11
1623060080000|2021-06-07 10:01:20|6913.8|6911|6913.6|6910.8|6914|6911.2|6913.3|6910.5|21
1623060090000|2021-06-07 10:01:30|6913.3|6910.5|6912.6|6909.8|6913.6|6910.8|6912.3|6909.5|11
1623060100000|2021-06-07 10:01:40|6913.3|6910.5|6913.6|6910.8|6913.6|6910.8|6913.3|6910.5|1
1623060110000|2021-06-07 10:01:50|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|2
1623060120000|2021-06-07 10:02:00|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6912.6|6909.8|10
1623060130000|2021-06-07 10:02:10|6913.3|6910.5|6912.6|6909.8|6913.6|6910.8|6912.6|6909.8|26
1623060140000|2021-06-07 10:02:20|6912.3|6909.5|6913.6|6910.8|6913.6|6910.8|6912.3|6909.5|7
1623060150000|2021-06-07 10:02:30|6913.4|6910.6|6913.6|6910.8|6913.9|6911.1|6912.6|6909.8|2
1623060160000|2021-06-07 10:02:40|6913.8|6911|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|14
1623060170000|2021-06-07 10:02:50|6913.3|6910.5|6913.6|6910.8|6913.9|6911.1|6913.1|6910.3|9
1623060180000|2021-06-07 10:03:00|6913.3|6910.5|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|15
1623060190000|2021-06-07 10:03:10|6913.1|6910.3|6913.9|6911.1|6914.3|6911.5|6913.1|6910.3|10
1623060200000|2021-06-07 10:03:20|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|2
1623060210000|2021-06-07 10:03:30|6913.9|6911.1|6913.3|6910.5|6913.9|6911.1|6913.3|6910.5|4
1623060220000|2021-06-07 10:03:40|6913.6|6910.8|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|0
1623060230000|2021-06-07 10:03:50|6913.9|6911.1|6913.9|6911.1|6914.4|6911.6|6913.9|6911.1|13
1623060240000|2021-06-07 10:04:00|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|7
1623060250000|2021-06-07 10:04:10|||||||||12
1623060260000|2021-06-07 10:04:20|||||||||1
1623060280000|2021-06-07 10:04:40|6913.3|6910.5|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|11
1623060290000|2021-06-07 10:04:50|||||||||1
1623060300000|2021-06-07 10:05:00|6913.9|6911.1|6914.9|6912.1|6916|6913.2|6913.6|6910.8|84
1623060310000|2021-06-07 10:05:10|6915.1|6912.3|6915.1|6912.3|6915.6|6912.8|6915.1|6912.3|14
1623060320000|2021-06-07 10:05:20|6915.6|6912.8|6914.6|6911.8|6915.6|6912.8|6914.3|6911.5|2
1623060340000|2021-06-07 10:05:40|6913.9|6911.1|6913.6|6910.8|6914.3|6911.5|6913.6|6910.8|12
1623060350000|2021-06-07 10:05:50|6913.3|6910.5|6913.6|6910.8|6913.6|6910.8|6913.3|6910.5|0
1623060360000|2021-06-07 10:06:00|6913.3|6910.5|6912.9|6910.1|6913.3|6910.5|6912.9|6910.1|8
1623060370000|2021-06-07 10:06:10|6913.2|6910.4|6911.6|6908.8|6913.6|6910.8|6910.9|6908.1|58
1623060380000|2021-06-07 10:06:20|6911.9|6909.1|6912.6|6909.8|6913.6|6910.8|6911.6|6908.8|45
1623060390000|2021-06-07 10:06:30|6912.9|6910.1|6912.3|6909.5|6913.3|6910.5|6912.3|6909.5|50
1623060400000|2021-06-07 10:06:40|6912.6|6909.8|6913.6|6910.8|6913.6|6910.8|6912.6|6909.8|0
1623060420000|2021-06-07 10:07:00|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|1
1623060430000|2021-06-07 10:07:10|6913.6|6910.8|6912.6|6909.8|6913.6|6910.8|6912.6|6909.8|46
1623060440000|2021-06-07 10:07:20|6912.8|6910|6913.9|6911.1|6913.9|6911.1|6912.8|6910|7
1623060450000|2021-06-07 10:07:30|6914.1|6911.3|6914.1|6911.3|6914.6|6911.8|6913.9|6911.1|16
1623060460000|2021-06-07 10:07:40|6913.9|6911.1|6914.6|6911.8|6914.6|6911.8|6913.9|6911.1|10
1623060470000|2021-06-07 10:07:50|6914.9|6912.1|6913.9|6911.1|6914.9|6912.1|6913.9|6911.1|7
1623060480000|2021-06-07 10:08:00|6913.6|6910.8|6912.6|6909.8|6913.6|6910.8|6912.6|6909.8|14
1623060490000|2021-06-07 10:08:10|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6
1623060500000|2021-06-07 10:08:20|6912.6|6909.8|6911.6|6908.8|6912.6|6909.8|6911.6|6908.8|8
1623060510000|2021-06-07 10:08:30|6911.9|6909.1|6912.6|6909.8|6912.6|6909.8|6911.6|6908.8|10
1623060520000|2021-06-07 10:08:40|||||||||2
1623060530000|2021-06-07 10:08:50|||||||||2
1623060540000|2021-06-07 10:09:00|||||||||2
1623060550000|2021-06-07 10:09:10|||||||||3
1623060560000|2021-06-07 10:09:20|||||||||8
1623060570000|2021-06-07 10:09:30|6912.9|6910.1|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|25
1623060580000|2021-06-07 10:09:40|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|0
1623060590000|2021-06-07 10:09:50|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.3|6910.5|3
1623060600000|2021-06-07 10:10:00|6913.4|6910.6|6913.9|6911.1|6913.9|6911.1|6912.9|6910.1|12
1623060610000|2021-06-07 10:10:10|6914.6|6911.8|6914.9|6912.1|6915.6|6912.8|6914.6|6911.8|11
1623060620000|2021-06-07 10:10:20|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|0
1623060630000|2021-06-07 10:10:30|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6914.6|6911.8|2
1623060640000|2021-06-07 10:10:40|6915.2|6912.4|6914.9|6912.1|6915.2|6912.4|6914.9|6912.1|1
1623060650000|2021-06-07 10:10:50|6914.6|6911.8|6915.6|6912.8|6916.1|6913.3|6914.6|6911.8|30
1623060660000|2021-06-07 10:11:00|6915.3|6912.5|6915.6|6912.8|6915.6|6912.8|6915.3|6912.5|11
1623060670000|2021-06-07 10:11:10|||||||||5
1623060680000|2021-06-07 10:11:20|||||||||6
1623060690000|2021-06-07 10:11:30|6916.3|6913.5|6915.6|6912.8|6916.6|6913.8|6915.6|6912.8|22
1623060700000|2021-06-07 10:11:40|6914.9|6912.1|6914.6|6911.8|6914.9|6912.1|6914.3|6911.5|13
1623060720000|2021-06-07 10:12:00|6914.2|6911.4|6913.9|6911.1|6914.2|6911.4|6913.9|6911.1|15
1623060730000|2021-06-07 10:12:10|6913.3|6910.5|6913.6|6910.8|6913.6|6910.8|6913.3|6910.5|5
1623060740000|2021-06-07 10:12:20|6913.3|6910.5|6913.6|6910.8|6913.9|6911.1|6913.3|6910.5|0
1623060750000|2021-06-07 10:12:30|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|1
1623060760000|2021-06-07 10:12:40|6913.3|6910.5|6913.6|6910.8|6913.6|6910.8|6913.3|6910.5|4
1623060770000|2021-06-07 10:12:50|6912.9|6910.1|6913.3|6910.5|6913.6|6910.8|6912.6|6909.8|16
1623060780000|2021-06-07 10:13:00|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.3|6910.5|0
1623060790000|2021-06-07 10:13:10|6913.8|6911|6913.6|6910.8|6914|6911.2|6913.6|6910.8|17
1623060800000|2021-06-07 10:13:20|||||||||1
1623060810000|2021-06-07 10:13:30|6913.8|6911|6914.6|6911.8|6915.6|6912.8|6913.8|6911|11
1623060820000|2021-06-07 10:13:40|6914.3|6911.5|6913.6|6910.8|6914.6|6911.8|6913.6|6910.8|11
1623060830000|2021-06-07 10:13:50|||||||||4
1623060840000|2021-06-07 10:14:00|6913.3|6910.5|6913.3|6910.5|6913.6|6910.8|6913.1|6910.3|8
1623060850000|2021-06-07 10:14:10|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.3|6910.5|1
1623060860000|2021-06-07 10:14:20|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.3|6910.5|18
1623060870000|2021-06-07 10:14:30|6912.9|6910.1|6913.6|6910.8|6913.6|6910.8|6912.6|6909.8|3
1623060880000|2021-06-07 10:14:40|6912.9|6910.1|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|6
1623060890000|2021-06-07 10:14:50|6913.4|6910.6|6912.6|6909.8|6913.6|6910.8|6912.6|6909.8|10
1623060900000|2021-06-07 10:15:00|6912.9|6910.1|6912.6|6909.8|6913.1|6910.3|6912.6|6909.8|0
1623060910000|2021-06-07 10:15:10|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|26
1623060920000|2021-06-07 10:15:20|6912.6|6909.8|6912.6|6909.8|6912.9|6910.1|6912.6|6909.8|4
1623060930000|2021-06-07 10:15:30|6913.1|6910.3|6914.6|6911.8|6915|6912.2|6912.9|6910.1|35
1623060940000|2021-06-07 10:15:40|||||||||1
1623060950000|2021-06-07 10:15:50|6914.4|6911.6|6914.9|6912.1|6914.9|6912.1|6914.1|6911.3|8
1623060960000|2021-06-07 10:16:00|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.4|6911.6|5
1623060970000|2021-06-07 10:16:10|6914.9|6912.1|6914.9|6912.1|6915.1|6912.3|6914.6|6911.8|12
1623060980000|2021-06-07 10:16:20|6914.6|6911.8|6914.6|6911.8|6915|6912.2|6914.6|6911.8|4
1623061000000|2021-06-07 10:16:40|6914.9|6912.1|6914.6|6911.8|6914.9|6912.1|6914.6|6911.8|5
1623061010000|2021-06-07 10:16:50|6913.9|6911.1|6912.6|6909.8|6913.9|6911.1|6912.6|6909.8|25
1623061020000|2021-06-07 10:17:00|6912.9|6910.1|6912.6|6909.8|6912.9|6910.1|6912.6|6909.8|1
1623061030000|2021-06-07 10:17:10|6912.2|6909.4|6911.6|6908.8|6912.2|6909.4|6911.6|6908.8|14
1623061040000|2021-06-07 10:17:20|6911.9|6909.1|6912.6|6909.8|6912.6|6909.8|6911.9|6909.1|2
1623061050000|2021-06-07 10:17:30|6911.9|6909.1|6912.6|6909.8|6912.6|6909.8|6911.9|6909.1|7
1623061060000|2021-06-07 10:17:40|6912.4|6909.6|6912.6|6909.8|6912.6|6909.8|6911.6|6908.8|22
1623061070000|2021-06-07 10:17:50|6912.4|6909.6|6912.6|6909.8|6912.6|6909.8|6911.6|6908.8|8
1623061080000|2021-06-07 10:18:00|6913.1|6910.3|6913.9|6911.1|6914.6|6911.8|6913.1|6910.3|31
1623061090000|2021-06-07 10:18:10|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|8
1623061110000|2021-06-07 10:18:30|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|0
1623061120000|2021-06-07 10:18:40|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|5
1623061130000|2021-06-07 10:18:50|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|0
1623061160000|2021-06-07 10:19:20|6913.3|6910.5|6912.9|6910.1|6913.3|6910.5|6912.9|6910.1|7
1623061170000|2021-06-07 10:19:30|6913.6|6910.8|6912.9|6910.1|6913.6|6910.8|6912.9|6910.1|9
1623061190000|2021-06-07 10:19:50|6913.3|6910.5|6913.4|6910.6|6913.6|6910.8|6912.9|6910.1|3
1623061200000|2021-06-07 10:20:00|6913.6|6910.8|6912.9|6910.1|6913.6|6910.8|6912.9|6910.1|1
1623061220000|2021-06-07 10:20:20|||||||||3
1623061230000|2021-06-07 10:20:30|||||||||6
1623061240000|2021-06-07 10:20:40|6913.1|6910.3|6913.9|6911.1|6913.9|6911.1|6913.1|6910.3|16
1623061250000|2021-06-07 10:20:50|6913.6|6910.8|6914.4|6911.6|6914.9|6912.1|6913.6|6910.8|22
1623061260000|2021-06-07 10:21:00|6914.6|6911.8|6913.9|6911.1|6914.6|6911.8|6913.9|6911.1|4
1623061270000|2021-06-07 10:21:10|||||||||2
1623061280000|2021-06-07 10:21:20|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|7
1623061290000|2021-06-07 10:21:30|6913.9|6911.1|6911.9|6909.1|6913.9|6911.1|6911.9|6909.1|28
1623061300000|2021-06-07 10:21:40|6912.1|6909.3|6912.6|6909.8|6912.9|6910.1|6912.1|6909.3|1
1623061310000|2021-06-07 10:21:50|6912.9|6910.1|6912.6|6909.8|6912.9|6910.1|6912.6|6909.8|5
1623061320000|2021-06-07 10:22:00|6912.9|6910.1|6912.6|6909.8|6912.9|6910.1|6912.4|6909.6|8
1623061330000|2021-06-07 10:22:10|6912.9|6910.1|6912.4|6909.6|6912.9|6910.1|6912.4|6909.6|1
1623061340000|2021-06-07 10:22:20|6912.6|6909.8|6912.6|6909.8|6912.9|6910.1|6912.1|6909.3|1
1623061350000|2021-06-07 10:22:30|6912.9|6910.1|6912.6|6909.8|6912.9|6910.1|6912.6|6909.8|1
1623061360000|2021-06-07 10:22:40|6912.4|6909.6|6912.6|6909.8|6912.9|6910.1|6912.4|6909.6|4
1623061370000|2021-06-07 10:22:50|||||||||1
1623061380000|2021-06-07 10:23:00|6912.9|6910.1|6913.4|6910.6|6913.6|6910.8|6912.9|6910.1|5
1623061390000|2021-06-07 10:23:10|6912.9|6910.1|6912.9|6910.1|6913.6|6910.8|6912.6|6909.8|16
1623061400000|2021-06-07 10:23:20|6912.6|6909.8|6913.6|6910.8|6913.6|6910.8|6912.6|6909.8|4
1623061410000|2021-06-07 10:23:30|6913.4|6910.6|6913.6|6910.8|6913.6|6910.8|6913.4|6910.6|5
1623061420000|2021-06-07 10:23:40|6913.9|6911.1|6914.6|6911.8|6914.6|6911.8|6913.6|6910.8|12
1623061430000|2021-06-07 10:23:50|6914.9|6912.1|6914.9|6912.1|6916.2|6913.4|6914.9|6912.1|29
1623061440000|2021-06-07 10:24:00|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|1
1623061450000|2021-06-07 10:24:10|6914.3|6911.5|6914.6|6911.8|6914.6|6911.8|6913.6|6910.8|10
1623061460000|2021-06-07 10:24:20|6914.4|6911.6|6912.6|6909.8|6914.4|6911.6|6912.6|6909.8|6
1623061470000|2021-06-07 10:24:30|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|4
1623061480000|2021-06-07 10:24:40|6913.6|6910.8|6912.6|6909.8|6913.6|6910.8|6912.6|6909.8|3
1623061490000|2021-06-07 10:24:50|6913|6910.2|6913.9|6911.1|6913.9|6911.1|6913|6910.2|19
1623061500000|2021-06-07 10:25:00|6914.6|6911.8|6914.9|6912.1|6914.9|6912.1|6914.6|6911.8|4
1623061510000|2021-06-07 10:25:10|6915.4|6912.6|6915.6|6912.8|6915.6|6912.8|6915.4|6912.6|2
1623061520000|2021-06-07 10:25:20|6916.2|6913.4|6915.6|6912.8|6916.3|6913.5|6915.6|6912.8|32
1623061530000|2021-06-07 10:25:30|6915.4|6912.6|6915.6|6912.8|6916.6|6913.8|6915.4|6912.6|22
1623061540000|2021-06-07 10:25:40|6914.9|6912.1|6914.6|6911.8|6915.1|6912.3|6914.1|6911.3|8
1623061550000|2021-06-07 10:25:50|6914.4|6911.6|6913.6|6910.8|6914.6|6911.8|6913.6|6910.8|3
1623061560000|2021-06-07 10:26:00|6913.9|6911.1|6913.6|6910.8|6914.1|6911.3|6913.6|6910.8|5
1623061570000|2021-06-07 10:26:10|6913.9|6911.1|6912.6|6909.8|6913.9|6911.1|6912.6|6909.8|8
1623061580000|2021-06-07 10:26:20|6912.9|6910.1|6912.6|6909.8|6913|6910.2|6912.6|6909.8|10
1623061590000|2021-06-07 10:26:30|6912.9|6910.1|6913.4|6910.6|6913.4|6910.6|6912.6|6909.8|2
1623061600000|2021-06-07 10:26:40|6913.6|6910.8|6912.9|6910.1|6913.6|6910.8|6912.9|6910.1|103
1623061610000|2021-06-07 10:26:50|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|19
1623061620000|2021-06-07 10:27:00|6912.6|6909.8|6912.6|6909.8|6912.9|6910.1|6912.6|6909.8|1
1623061630000|2021-06-07 10:27:10|6912.4|6909.6|6912.6|6909.8|6912.9|6910.1|6911.9|6909.1|24
1623061640000|2021-06-07 10:27:20|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.6|6909.8|2
1623061650000|2021-06-07 10:27:30|6912.6|6909.8|6912.9|6910.1|6912.9|6910.1|6912.6|6909.8|3
1623061660000|2021-06-07 10:27:40|6912.6|6909.8|6912.6|6909.8|6912.9|6910.1|6912.6|6909.8|3
1623061670000|2021-06-07 10:27:50|6911.9|6909.1|6911.6|6908.8|6911.9|6909.1|6911.6|6908.8|7
1623061680000|2021-06-07 10:28:00|6911.4|6908.6|6910.9|6908.1|6911.6|6908.8|6910.9|6908.1|10
1623061690000|2021-06-07 10:28:10|6911.3|6908.5|6911.6|6908.8|6911.6|6908.8|6911.3|6908.5|11
1623061700000|2021-06-07 10:28:20|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.6|6908.8|4
1623061710000|2021-06-07 10:28:30|6911.6|6908.8|6912.6|6909.8|6913.6|6910.8|6911.6|6908.8|6
1623061730000|2021-06-07 10:28:50|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|1
1623061740000|2021-06-07 10:29:00|6912.1|6909.3|6912.6|6909.8|6913.4|6910.6|6911.9|6909.1|8
1623061750000|2021-06-07 10:29:10|6912.4|6909.6|6912.4|6909.6|6912.6|6909.8|6911.6|6908.8|20
1623061760000|2021-06-07 10:29:20|6912.6|6909.8|6912.9|6910.1|6912.9|6910.1|6911.9|6909.1|3
1623061770000|2021-06-07 10:29:30|6913.4|6910.6|6913.4|6910.6|6913.9|6911.1|6912.6|6909.8|13
1623061780000|2021-06-07 10:29:40|6913.6|6910.8|6913.9|6911.1|6913.9|6911.1|6913.4|6910.6|0
1623061790000|2021-06-07 10:29:50|6913.6|6910.8|6915.6|6912.8|6915.9|6913.1|6913.6|6910.8|25
1623061800000|2021-06-07 10:30:00|6915.2|6912.4|6913.9|6911.1|6915.2|6912.4|6913.9|6911.1|6
1623061810000|2021-06-07 10:30:10|6913.6|6910.8|6913.4|6910.6|6913.9|6911.1|6913.1|6910.3|15
1623061820000|2021-06-07 10:30:20|6913.1|6910.3|6912.6|6909.8|6913.4|6910.6|6912.6|6909.8|20
1623061830000|2021-06-07 10:30:30|6912.9|6910.1|6913.6|6910.8|6913.6|6910.8|6912.6|6909.8|12
1623061840000|2021-06-07 10:30:40|||||||||2
1623061850000|2021-06-07 10:30:50|6913.4|6910.6|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|1
1623061860000|2021-06-07 10:31:00|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|1
1623061870000|2021-06-07 10:31:10|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|0
1623061880000|2021-06-07 10:31:20|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.6|6910.8|1
1623061890000|2021-06-07 10:31:30|6914.2|6911.4|6915.6|6912.8|6915.6|6912.8|6914.2|6911.4|25
1623061900000|2021-06-07 10:31:40|6914.9|6912.1|6914.6|6911.8|6914.9|6912.1|6914.6|6911.8|5
1623061910000|2021-06-07 10:31:50|6914.4|6911.6|6914.6|6911.8|6914.9|6912.1|6913.9|6911.1|54
1623061920000|2021-06-07 10:32:00|6913.9|6911.1|6913.6|6910.8|6914.6|6911.8|6913.6|6910.8|5
1623061930000|2021-06-07 10:32:10|6913.9|6911.1|6913.9|6911.1|6914.6|6911.8|6913.9|6911.1|18
1623061940000|2021-06-07 10:32:20|6913.6|6910.8|6912.9|6910.1|6913.6|6910.8|6912.9|6910.1|6
1623061960000|2021-06-07 10:32:40|6913.1|6910.3|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|3
1623061970000|2021-06-07 10:32:50|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|3
1623061980000|2021-06-07 10:33:00|6912.6|6909.8|6912.4|6909.6|6912.6|6909.8|6911.6|6908.8|10
1623061990000|2021-06-07 10:33:10|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|2
1623062000000|2021-06-07 10:33:20|6912.9|6910.1|6912.9|6910.1|6914.6|6911.8|6912.9|6910.1|17
1623062010000|2021-06-07 10:33:30|6913.1|6910.3|6912.9|6910.1|6913.4|6910.6|6912.6|6909.8|1
1623062020000|2021-06-07 10:33:40|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|0
1623062030000|2021-06-07 10:33:50|6913.4|6910.6|6913.2|6910.4|6913.6|6910.8|6912.9|6910.1|4
1623062040000|2021-06-07 10:34:00|6912.9|6910.1|6913.4|6910.6|6913.6|6910.8|6912.9|6910.1|3
1623062050000|2021-06-07 10:34:10|6913.2|6910.4|6913.4|6910.6|6913.6|6910.8|6912.9|6910.1|3
1623062060000|2021-06-07 10:34:20|6913.6|6910.8|6913.9|6911.1|6914.6|6911.8|6913.6|6910.8|4
1623062070000|2021-06-07 10:34:30|6914.4|6911.6|6914.9|6912.1|6914.9|6912.1|6914.4|6911.6|9
1623062080000|2021-06-07 10:34:40|6915.3|6912.5|6915.4|6912.6|6915.4|6912.6|6914.6|6911.8|14
1623062090000|2021-06-07 10:34:50|6915.2|6912.4|6914.9|6912.1|6915.2|6912.4|6914.6|6911.8|6
1623062100000|2021-06-07 10:35:00|6915.4|6912.6|6914.6|6911.8|6915.9|6913.1|6914.6|6911.8|16
1623062110000|2021-06-07 10:35:10|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6914.6|6911.8|3
1623062120000|2021-06-07 10:35:20|6915.2|6912.4|6914.9|6912.1|6915.2|6912.4|6914.9|6912.1|1
1623062130000|2021-06-07 10:35:30|6914.6|6911.8|6913.9|6911.1|6914.6|6911.8|6913.9|6911.1|2
1623062140000|2021-06-07 10:35:40|6913.6|6910.8|6913.6|6910.8|6913.9|6911.1|6913.4|6910.6|1
1623062150000|2021-06-07 10:35:50|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.6|6910.8|0
1623062160000|2021-06-07 10:36:00|6914.1|6911.3|6912.9|6910.1|6914.4|6911.6|6912.9|6910.1|27
1623062170000|2021-06-07 10:36:10|6913.2|6910.4|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|100
1623062180000|2021-06-07 10:36:20|6913.4|6910.6|6912.9|6910.1|6913.6|6910.8|6912.9|6910.1|62
1623062190000|2021-06-07 10:36:30|||||||||1
1623062200000|2021-06-07 10:36:40|||||||||25
1623062210000|2021-06-07 10:36:50|6913.2|6910.4|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|29
1623062220000|2021-06-07 10:37:00|6913.1|6910.3|6913.4|6910.6|6913.6|6910.8|6912.9|6910.1|4
1623062240000|2021-06-07 10:37:20|6913.6|6910.8|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|1
1623062250000|2021-06-07 10:37:30|6913.4|6910.6|6914.6|6911.8|6914.9|6912.1|6912.9|6910.1|3
1623062260000|2021-06-07 10:37:40|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|6914.6|6911.8|2
1623062270000|2021-06-07 10:37:50|6914.5|6911.7|6913.9|6911.1|6914.5|6911.7|6913.6|6910.8|9
1623062280000|2021-06-07 10:38:00|6913.6|6910.8|6913.4|6910.6|6913.9|6911.1|6913.3|6910.5|6
1623062290000|2021-06-07 10:38:10|6913.6|6910.8|6913.9|6911.1|6913.9|6911.1|6913.6|6910.8|5
1623062300000|2021-06-07 10:38:20|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.3|6910.5|1
1623062310000|2021-06-07 10:38:30|6913.4|6910.6|6912.6|6909.8|6913.4|6910.6|6912.6|6909.8|2
1623062330000|2021-06-07 10:38:50|6912.2|6909.4|6912.4|6909.6|6912.6|6909.8|6912.2|6909.4|21
1623062340000|2021-06-07 10:39:00|6912.6|6909.8|6912.4|6909.6|6912.6|6909.8|6911.9|6909.1|5
1623062350000|2021-06-07 10:39:10|6912.2|6909.4|6910.9|6908.1|6912.2|6909.4|6910.6|6907.8|49
1623062360000|2021-06-07 10:39:20|6911.6|6908.8|6914.6|6911.8|6914.9|6912.1|6910.9|6908.1|64
1623062370000|2021-06-07 10:39:30|6914.9|6912.1|6914.6|6911.8|6914.9|6912.1|6914.6|6911.8|28
1623062380000|2021-06-07 10:39:40|6914.9|6912.1|6914.6|6911.8|6914.9|6912.1|6914.6|6911.8|1
1623062390000|2021-06-07 10:39:50|6914.3|6911.5|6912.6|6909.8|6914.3|6911.5|6912.6|6909.8|17
1623062400000|2021-06-07 10:40:00|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.6|6909.8|1
1623062410000|2021-06-07 10:40:10|6912.6|6909.8|6912.9|6910.1|6913.6|6910.8|6912.6|6909.8|29
1623062420000|2021-06-07 10:40:20|6912.6|6909.8|6913.4|6910.6|6913.4|6910.6|6912.6|6909.8|51
1623062430000|2021-06-07 10:40:30|6913.2|6910.4|6913.4|6910.6|6913.6|6910.8|6912.9|6910.1|5
1623062440000|2021-06-07 10:40:40|6913.6|6910.8|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|0
1623062450000|2021-06-07 10:40:50|6913.9|6911.1|6914.6|6911.8|6914.6|6911.8|6913.6|6910.8|6
1623062460000|2021-06-07 10:41:00|6914.2|6911.4|6913.9|6911.1|6914.6|6911.8|6913.9|6911.1|9
1623062470000|2021-06-07 10:41:10|6914.6|6911.8|6915.4|6912.6|6915.4|6912.6|6913.9|6911.1|11
1623062480000|2021-06-07 10:41:20|6915.6|6912.8|6912.9|6910.1|6915.9|6913.1|6912.9|6910.1|21
1623062490000|2021-06-07 10:41:30|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.6|6909.8|4
1623062500000|2021-06-07 10:41:40|6912.6|6909.8|6913.4|6910.6|6913.4|6910.6|6912.6|6909.8|8
1623062510000|2021-06-07 10:41:50|6913.6|6910.8|6912.9|6910.1|6913.6|6910.8|6912.9|6910.1|1
1623062520000|2021-06-07 10:42:00|6913.1|6910.3|6912.9|6910.1|6913.4|6910.6|6912.6|6909.8|12
1623062530000|2021-06-07 10:42:10|6913.3|6910.5|6912.9|6910.1|6913.6|6910.8|6912.9|6910.1|11
1623062540000|2021-06-07 10:42:20|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|9
1623062550000|2021-06-07 10:42:30|6913.1|6910.3|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|2
1623062560000|2021-06-07 10:42:40|6912.6|6909.8|6911.9|6909.1|6912.6|6909.8|6911.9|6909.1|9
1623062570000|2021-06-07 10:42:50|6912.1|6909.3|6912.4|6909.6|6912.6|6909.8|6911.9|6909.1|5
1623062580000|2021-06-07 10:43:00|6912.2|6909.4|6912.4|6909.6|6912.9|6910.1|6911.9|6909.1|0
1623062590000|2021-06-07 10:43:10|6912.6|6909.8|6911.9|6909.1|6912.6|6909.8|6911.9|6909.1|0
1623062600000|2021-06-07 10:43:20|6912.1|6909.3|6912.4|6909.6|6912.4|6909.6|6911.9|6909.1|5
1623062610000|2021-06-07 10:43:30|6912.1|6909.3|6912.6|6909.8|6912.9|6910.1|6911.9|6909.1|4
1623062620000|2021-06-07 10:43:40|6912.9|6910.1|6912.6|6909.8|6912.9|6910.1|6912.6|6909.8|0
1623062630000|2021-06-07 10:43:50|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|3
1623062640000|2021-06-07 10:44:00|6913.6|6910.8|6913.6|6910.8|6914.6|6911.8|6913.6|6910.8|18
1623062650000|2021-06-07 10:44:10|6913.4|6910.6|6912.6|6909.8|6913.4|6910.6|6912.6|6909.8|2
1623062660000|2021-06-07 10:44:20|6912.3|6909.5|6912.6|6909.8|6912.6|6909.8|6912.3|6909.5|3
1623062670000|2021-06-07 10:44:30|6912.9|6910.1|6912.6|6909.8|6912.9|6910.1|6912.6|6909.8|2
1623062680000|2021-06-07 10:44:40|6912.9|6910.1|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|5
1623062690000|2021-06-07 10:44:50|||||||||1
1623062700000|2021-06-07 10:45:00|6913.3|6910.5|6914.6|6911.8|6914.9|6912.1|6913.3|6910.5|12
1623062710000|2021-06-07 10:45:10|||||||||3
1623062720000|2021-06-07 10:45:20|6914.9|6912.1|6914.6|6911.8|6914.9|6912.1|6914.6|6911.8|2
1623062730000|2021-06-07 10:45:30|6914.4|6911.6|6914.1|6911.3|6914.6|6911.8|6913.9|6911.1|8
1623062740000|2021-06-07 10:45:40|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.4|6910.6|16
1623062750000|2021-06-07 10:45:50|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|0
1623062770000|2021-06-07 10:46:10|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|2
1623062780000|2021-06-07 10:46:20|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|0
1623062790000|2021-06-07 10:46:30|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|2
1623062800000|2021-06-07 10:46:40|6913.9|6911.1|6913.6|6910.8|6914.6|6911.8|6913.6|6910.8|26
1623062810000|2021-06-07 10:46:50|6913.1|6910.3|6912.6|6909.8|6913.6|6910.8|6912.6|6909.8|12
1623062820000|2021-06-07 10:47:00|6911.9|6909.1|6912.6|6909.8|6912.6|6909.8|6911.9|6909.1|20
1623062830000|2021-06-07 10:47:10|6912.3|6909.5|6912.9|6910.1|6912.9|6910.1|6911.9|6909.1|1
1623062840000|2021-06-07 10:47:20|6912.6|6909.8|6912.6|6909.8|6912.9|6910.1|6912.6|6909.8|5
1623062850000|2021-06-07 10:47:30|6913|6910.2|6913.9|6911.1|6913.9|6911.1|6913|6910.2|1
1623062860000|2021-06-07 10:47:40|6913.6|6910.8|6912.6|6909.8|6914.1|6911.3|6912.6|6909.8|10
1623062870000|2021-06-07 10:47:50|6912.3|6909.5|6913.6|6910.8|6913.6|6910.8|6912.1|6909.3|201
1623062880000|2021-06-07 10:48:00|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|0
1623062890000|2021-06-07 10:48:10|6913.9|6911.1|6914.6|6911.8|6914.9|6912.1|6913.6|6910.8|15
1623062900000|2021-06-07 10:48:20|6914.4|6911.6|6914.6|6911.8|6914.9|6912.1|6914.4|6911.6|1
1623062910000|2021-06-07 10:48:30|6913.9|6911.1|6914.6|6911.8|6914.6|6911.8|6913.9|6911.1|5
1623062920000|2021-06-07 10:48:40|6914.9|6912.1|6914.6|6911.8|6914.9|6912.1|6914.6|6911.8|0
1623062940000|2021-06-07 10:49:00|||||||||2
1623062950000|2021-06-07 10:49:10|6914.2|6911.4|6913.6|6910.8|6914.2|6911.4|6913.6|6910.8|20
1623062960000|2021-06-07 10:49:20|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|2
1623062970000|2021-06-07 10:49:30|6913.6|6910.8|6914.1|6911.3|6914.4|6911.6|6913.6|6910.8|3
1623062980000|2021-06-07 10:49:40|6914.6|6911.8|6914.4|6911.6|6914.6|6911.8|6913.9|6911.1|0
1623062990000|2021-06-07 10:49:50|6914.6|6911.8|6913.9|6911.1|6914.6|6911.8|6913.9|6911.1|3
1623063010000|2021-06-07 10:50:10|6914.2|6911.4|6914.6|6911.8|6914.6|6911.8|6913.9|6911.1|8
1623063020000|2021-06-07 10:50:20|6914.2|6911.4|6913.9|6911.1|6914.9|6912.1|6913.9|6911.1|18
1623063030000|2021-06-07 10:50:30|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|9
1623063040000|2021-06-07 10:50:40|6913.9|6911.1|6913.4|6910.6|6913.9|6911.1|6913.1|6910.3|2
1623063050000|2021-06-07 10:50:50|6913.6|6910.8|6913.4|6910.6|6913.6|6910.8|6912.9|6910.1|11
1623063060000|2021-06-07 10:51:00|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|2
1623063070000|2021-06-07 10:51:10|||||||||1
1623063080000|2021-06-07 10:51:20|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|2
1623063090000|2021-06-07 10:51:30|6913.9|6911.1|6914.6|6911.8|6914.6|6911.8|6913.6|6910.8|3
1623063100000|2021-06-07 10:51:40|6914.1|6911.3|6914.4|6911.6|6914.9|6912.1|6913.9|6911.1|8
1623063110000|2021-06-07 10:51:50|6913.9|6911.1|6912.9|6910.1|6913.9|6911.1|6912.9|6910.1|65
1623063120000|2021-06-07 10:52:00|6912.7|6909.9|6912.9|6910.1|6912.9|6910.1|6912.6|6909.8|44
1623063130000|2021-06-07 10:52:10|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.4|6909.6|1
1623063140000|2021-06-07 10:52:20|6912.4|6909.6|6912.6|6909.8|6912.6|6909.8|6912.4|6909.6|3
1623063150000|2021-06-07 10:52:30|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.6|6909.8|1
1623063160000|2021-06-07 10:52:40|||||||||3
1623063170000|2021-06-07 10:52:50|6912.6|6909.8|6911.9|6909.1|6912.6|6909.8|6911.9|6909.1|7
1623063180000|2021-06-07 10:53:00|6912.2|6909.4|6912.6|6909.8|6912.9|6910.1|6911.9|6909.1|13
1623063190000|2021-06-07 10:53:10|6912.4|6909.6|6912.9|6910.1|6912.9|6910.1|6912.4|6909.6|2
1623063200000|2021-06-07 10:53:20|6913.4|6910.6|6913.9|6911.1|6913.9|6911.1|6913.4|6910.6|3
1623063220000|2021-06-07 10:53:40|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|0
1623063230000|2021-06-07 10:53:50|6913.9|6911.1|6913.6|6910.8|6913.9|6911.1|6913.6|6910.8|0
1623063240000|2021-06-07 10:54:00|6913.4|6910.6|6913.6|6910.8|6913.9|6911.1|6912.9|6910.1|11
1623063250000|2021-06-07 10:54:10|6913.9|6911.1|6914.6|6911.8|6914.9|6912.1|6913.6|6910.8|19
1623063260000|2021-06-07 10:54:20|6914.4|6911.6|6913.9|6911.1|6914.4|6911.6|6913.9|6911.1|6
1623063270000|2021-06-07 10:54:30|6914.1|6911.3|6913.9|6911.1|6914.2|6911.4|6913.6|6910.8|3
1623063290000|2021-06-07 10:54:50|6914.3|6911.5|6914.6|6911.8|6914.9|6912.1|6914.3|6911.5|1
1623063300000|2021-06-07 10:55:00|6914.4|6911.6|6916.9|6914.1|6916.9|6914.1|6914.1|6911.3|30
1623063310000|2021-06-07 10:55:10|6917.4|6914.6|6917.9|6915.1|6917.9|6915.1|6916.9|6914.1|22
1623063320000|2021-06-07 10:55:20|6917.6|6914.8|6916.9|6914.1|6917.9|6915.1|6916.9|6914.1|9
1623063330000|2021-06-07 10:55:30|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6915.9|6913.1|16
1623063340000|2021-06-07 10:55:40|6916.9|6914.1|6916.6|6913.8|6916.9|6914.1|6916.6|6913.8|7
1623063350000|2021-06-07 10:55:50|6916.9|6914.1|6916.6|6913.8|6916.9|6914.1|6916.6|6913.8|4
1623063360000|2021-06-07 10:56:00|6916.3|6913.5|6915.9|6913.1|6916.3|6913.5|6915.9|6913.1|2
1623063370000|2021-06-07 10:56:10|6915.6|6912.8|6914.6|6911.8|6915.9|6913.1|6914.6|6911.8|11
1623063380000|2021-06-07 10:56:20|6913.9|6911.1|6914.4|6911.6|6914.4|6911.6|6913.9|6911.1|8
1623063390000|2021-06-07 10:56:30|6914.2|6911.4|6913.9|6911.1|6914.2|6911.4|6913.2|6910.4|66
1623063400000|2021-06-07 10:56:40|6914.1|6911.3|6913.9|6911.1|6914.6|6911.8|6913.6|6910.8|4
1623063410000|2021-06-07 10:56:50|6913.6|6910.8|6913.9|6911.1|6913.9|6911.1|6913.6|6910.8|0
1623063420000|2021-06-07 10:57:00|6913.6|6910.8|6914.6|6911.8|6914.6|6911.8|6913.6|6910.8|10
1623063430000|2021-06-07 10:57:10|6914.2|6911.4|6913.6|6910.8|6914.6|6911.8|6913.6|6910.8|31
1623063440000|2021-06-07 10:57:20|6913.9|6911.1|6914.6|6911.8|6914.6|6911.8|6913.9|6911.1|2
1623063450000|2021-06-07 10:57:30|6914.9|6912.1|6914.6|6911.8|6914.9|6912.1|6914.6|6911.8|0
1623063460000|2021-06-07 10:57:40|6914.9|6912.1|6914.6|6911.8|6914.9|6912.1|6914.6|6911.8|3
1623063470000|2021-06-07 10:57:50|6914.4|6911.6|6914.6|6911.8|6914.9|6912.1|6913.9|6911.1|6
1623063480000|2021-06-07 10:58:00|6914.4|6911.6|6914.6|6911.8|6914.6|6911.8|6914.4|6911.6|1
1623063490000|2021-06-07 10:58:10|6914.9|6912.1|6914.6|6911.8|6914.9|6912.1|6914.6|6911.8|0
1623063510000|2021-06-07 10:58:30|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|4
1623063520000|2021-06-07 10:58:40|6915.1|6912.3|6916.6|6913.8|6916.9|6914.1|6914.9|6912.1|11
1623063530000|2021-06-07 10:58:50|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|0
1623063540000|2021-06-07 10:59:00|6916.4|6913.6|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|16
1623063550000|2021-06-07 10:59:10|6916.3|6913.5|6916.9|6914.1|6916.9|6914.1|6916.3|6913.5|1
1623063560000|2021-06-07 10:59:20|6916.6|6913.8|6917.9|6915.1|6917.9|6915.1|6916.6|6913.8|53
1623063570000|2021-06-07 10:59:30|||||||||3
1623063580000|2021-06-07 10:59:40|6918.1|6915.3|6917.9|6915.1|6918.9|6916.1|6917.9|6915.1|10
1623063590000|2021-06-07 10:59:50|6918.1|6915.3|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|8
1623063600000|2021-06-07 11:00:00|6918.3|6915.5|6917.9|6915.1|6919.6|6916.8|6916.9|6914.1|87
1623063610000|2021-06-07 11:00:10|6918.6|6915.8|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|22
1623063620000|2021-06-07 11:00:20|6918.6|6915.8|6918.6|6915.8|6918.9|6916.1|6918.6|6915.8|14
1623063630000|2021-06-07 11:00:30|6918.2|6915.4|6920.6|6917.8|6920.9|6918.1|6917.9|6915.1|51
1623063640000|2021-06-07 11:00:40|6920.4|6917.6|6920.4|6917.6|6920.9|6918.1|6919.9|6917.1|24
1623063650000|2021-06-07 11:00:50|6920.6|6917.8|6920.9|6918.1|6920.9|6918.1|6920.6|6917.8|5
1623063660000|2021-06-07 11:01:00|6921.4|6918.6|6919.9|6917.1|6921.4|6918.6|6919.9|6917.1|31
1623063670000|2021-06-07 11:01:10|6920.6|6917.8|6920.6|6917.8|6920.9|6918.1|6920.6|6917.8|19
1623063680000|2021-06-07 11:01:20|6920.9|6918.1|6920.6|6917.8|6920.9|6918.1|6919.9|6917.1|7
1623063690000|2021-06-07 11:01:30|6920.1|6917.3|6919.6|6916.8|6920.1|6917.3|6919.6|6916.8|14
1623063700000|2021-06-07 11:01:40|6919.9|6917.1|6919.9|6917.1|6920.4|6917.6|6919.6|6916.8|7
1623063710000|2021-06-07 11:01:50|6920.4|6917.6|6921.6|6918.8|6921.9|6919.1|6920.4|6917.6|63
1623063720000|2021-06-07 11:02:00|6921.9|6919.1|6920.9|6918.1|6921.9|6919.1|6920.9|6918.1|18
1623063730000|2021-06-07 11:02:10|6921.3|6918.5|6921.6|6918.8|6921.9|6919.1|6920.9|6918.1|17
1623063740000|2021-06-07 11:02:20|6921.4|6918.6|6921.9|6919.1|6922.9|6920.1|6920.9|6918.1|32
1623063750000|2021-06-07 11:02:30|6921.6|6918.8|6920.9|6918.1|6921.9|6919.1|6920.9|6918.1|22
1623063760000|2021-06-07 11:02:40|6921.4|6918.6|6921.6|6918.8|6922.6|6919.8|6920.9|6918.1|26
1623063770000|2021-06-07 11:02:50|6921.4|6918.6|6921.6|6918.8|6921.9|6919.1|6920.9|6918.1|40
1623063780000|2021-06-07 11:03:00|6921.9|6919.1|6921.6|6918.8|6921.9|6919.1|6921.6|6918.8|16
1623063790000|2021-06-07 11:03:10|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.6|6918.8|0
1623063800000|2021-06-07 11:03:20|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|0
1623063810000|2021-06-07 11:03:30|||||||||6
1623063820000|2021-06-07 11:03:40|6921.9|6919.1|6922.6|6919.8|6922.9|6920.1|6921.9|6919.1|20
1623063830000|2021-06-07 11:03:50|6922.4|6919.6|6921.6|6918.8|6922.4|6919.6|6921.3|6918.5|4
1623063840000|2021-06-07 11:04:00|6922|6919.2|6921.6|6918.8|6922|6919.2|6921.6|6918.8|37
1623063850000|2021-06-07 11:04:10|6921.8|6919|6921.6|6918.8|6922|6919.2|6921.6|6918.8|8
1623063860000|2021-06-07 11:04:20|6921.3|6918.5|6921.9|6919.1|6921.9|6919.1|6921.3|6918.5|4
1623063870000|2021-06-07 11:04:30|6922.3|6919.5|6923.6|6920.8|6923.6|6920.8|6922.3|6919.5|31
1623063880000|2021-06-07 11:04:40|6923.3|6920.5|6923.6|6920.8|6924.6|6921.8|6923.3|6920.5|63
1623063890000|2021-06-07 11:04:50|6923.9|6921.1|6922.9|6920.1|6923.9|6921.1|6922.6|6919.8|35
1623063900000|2021-06-07 11:05:00|6922.6|6919.8|6923.1|6920.3|6923.3|6920.5|6922.6|6919.8|16
1623063910000|2021-06-07 11:05:10|6923.3|6920.5|6922.6|6919.8|6923.3|6920.5|6922.6|6919.8|5
1623063920000|2021-06-07 11:05:20|6923|6920.2|6922.9|6920.1|6923.4|6920.6|6922.9|6920.1|12
1623063930000|2021-06-07 11:05:30|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6922.9|6920.1|20
1623063940000|2021-06-07 11:05:40|6923.2|6920.4|6923.6|6920.8|6923.6|6920.8|6922.6|6919.8|21
1623063950000|2021-06-07 11:05:50|6923.3|6920.5|6922.9|6920.1|6923.6|6920.8|6922.9|6920.1|6
1623063960000|2021-06-07 11:06:00|||||||||3
1623063970000|2021-06-07 11:06:10|6923.3|6920.5|6922.9|6920.1|6923.6|6920.8|6922.9|6920.1|9
1623063980000|2021-06-07 11:06:20|6922.6|6919.8|6922.9|6920.1|6922.9|6920.1|6922.6|6919.8|0
1623063990000|2021-06-07 11:06:30|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|1
1623064000000|2021-06-07 11:06:40|6921.9|6919.1|6922.6|6919.8|6922.6|6919.8|6921.9|6919.1|20
1623064010000|2021-06-07 11:06:50|6922.9|6920.1|6922.6|6919.8|6922.9|6920.1|6922.6|6919.8|4
1623064020000|2021-06-07 11:07:00|6922.2|6919.4|6921.9|6919.1|6922.6|6919.8|6921.9|6919.1|12
1623064030000|2021-06-07 11:07:10|6921.6|6918.8|6921.6|6918.8|6921.9|6919.1|6920.9|6918.1|17
1623064040000|2021-06-07 11:07:20|6921.9|6919.1|6921.9|6919.1|6922.4|6919.6|6921.6|6918.8|9
1623064050000|2021-06-07 11:07:30|||||||||2
1623064060000|2021-06-07 11:07:40|6921.6|6918.8|6921.6|6918.8|6921.9|6919.1|6921.6|6918.8|1
1623064070000|2021-06-07 11:07:50|6921.9|6919.1|6921.6|6918.8|6921.9|6919.1|6920.9|6918.1|33
1623064080000|2021-06-07 11:08:00|6921.4|6918.6|6920.9|6918.1|6921.4|6918.6|6920.6|6917.8|8
1623064090000|2021-06-07 11:08:10|6921.2|6918.4|6921.9|6919.1|6921.9|6919.1|6921.2|6918.4|22
1623064100000|2021-06-07 11:08:20|||||||||2
1623064110000|2021-06-07 11:08:30|||||||||28
1623064120000|2021-06-07 11:08:40|||||||||3
1623064130000|2021-06-07 11:08:50|||||||||2
1623064140000|2021-06-07 11:09:00|||||||||6
1623064160000|2021-06-07 11:09:20|6922.3|6919.5|6922.9|6920.1|6922.9|6920.1|6922.3|6919.5|11
1623064170000|2021-06-07 11:09:30|6922.6|6919.8|6922.9|6920.1|6922.9|6920.1|6922.6|6919.8|8
1623064180000|2021-06-07 11:09:40|6922.1|6919.3|6921.9|6919.1|6922.4|6919.6|6921.9|6919.1|13
1623064190000|2021-06-07 11:09:50|6922.6|6919.8|6921.9|6919.1|6922.6|6919.8|6921.9|6919.1|6
1623064200000|2021-06-07 11:10:00|6922.3|6919.5|6921.9|6919.1|6922.4|6919.6|6921.9|6919.1|11
1623064210000|2021-06-07 11:10:10|6922.1|6919.3|6922.9|6920.1|6922.9|6920.1|6922.1|6919.3|3
1623064220000|2021-06-07 11:10:20|6922.6|6919.8|6922.9|6920.1|6922.9|6920.1|6922.6|6919.8|0
1623064230000|2021-06-07 11:10:30|6922.6|6919.8|6922.9|6920.1|6922.9|6920.1|6922.6|6919.8|5
1623064240000|2021-06-07 11:10:40|6923.6|6920.8|6923.9|6921.1|6924.6|6921.8|6923.6|6920.8|28
1623064250000|2021-06-07 11:10:50|6923.6|6920.8|6923.9|6921.1|6923.9|6921.1|6923.6|6920.8|17
1623064260000|2021-06-07 11:11:00|6923.6|6920.8|6922.9|6920.1|6923.6|6920.8|6921.9|6919.1|19
1623064270000|2021-06-07 11:11:10|6922.6|6919.8|6923.6|6920.8|6923.6|6920.8|6922.6|6919.8|2
1623064280000|2021-06-07 11:11:20|6923.2|6920.4|6923.6|6920.8|6923.6|6920.8|6922.9|6920.1|7
1623064290000|2021-06-07 11:11:30|||||||||1
1623064300000|2021-06-07 11:11:40|6923.4|6920.6|6923.4|6920.6|6923.6|6920.8|6923.4|6920.6|6
1623064310000|2021-06-07 11:11:50|6923.6|6920.8|6923.6|6920.8|6923.9|6921.1|6922.9|6920.1|11
1623064320000|2021-06-07 11:12:00|6923.3|6920.5|6923.9|6921.1|6923.9|6921.1|6922.9|6920.1|8
1623064330000|2021-06-07 11:12:10|||||||||2
1623064340000|2021-06-07 11:12:20|6924.2|6921.4|6924.9|6922.1|6924.9|6922.1|6923.9|6921.1|10
1623064350000|2021-06-07 11:12:30|||||||||25
1623064360000|2021-06-07 11:12:40|6924.6|6921.8|6924.9|6922.1|6924.9|6922.1|6924.6|6921.8|5
1623064370000|2021-06-07 11:12:50|6924.6|6921.8|6924.9|6922.1|6924.9|6922.1|6924.6|6921.8|4
1623064380000|2021-06-07 11:13:00|6924.1|6921.3|6924.6|6921.8|6924.6|6921.8|6923.6|6920.8|74
1623064390000|2021-06-07 11:13:10|6924.3|6921.5|6924.9|6922.1|6924.9|6922.1|6924.3|6921.5|12
1623064400000|2021-06-07 11:13:20|6925.9|6923.1|6925.6|6922.8|6925.9|6923.1|6925.6|6922.8|13
1623064410000|2021-06-07 11:13:30|6925.9|6923.1|6925.6|6922.8|6925.9|6923.1|6925.6|6922.8|5
1623064420000|2021-06-07 11:13:40|6924.9|6922.1|6924.6|6921.8|6924.9|6922.1|6924.6|6921.8|8
1623064430000|2021-06-07 11:13:50|6924.9|6922.1|6924.6|6921.8|6924.9|6922.1|6924.6|6921.8|1
1623064440000|2021-06-07 11:14:00|6924.9|6922.1|6924.9|6922.1|6925.2|6922.4|6924.9|6922.1|15
1623064450000|2021-06-07 11:14:10|6924.4|6921.6|6924.6|6921.8|6924.6|6921.8|6923.9|6921.1|25
1623064460000|2021-06-07 11:14:20|6924.9|6922.1|6924.9|6922.1|6925.6|6922.8|6924.6|6921.8|5
1623064470000|2021-06-07 11:14:30|6925.4|6922.6|6924.9|6922.1|6925.4|6922.6|6924.9|6922.1|16
1623064480000|2021-06-07 11:14:40|6924.6|6921.8|6924.9|6922.1|6924.9|6922.1|6924.6|6921.8|2
1623064490000|2021-06-07 11:14:50|6925.3|6922.5|6925.6|6922.8|6925.9|6923.1|6925.3|6922.5|29
1623064500000|2021-06-07 11:15:00|6925.9|6923.1|6924.2|6921.4|6925.9|6923.1|6923.9|6921.1|62
1623064510000|2021-06-07 11:15:10|6924.3|6921.5|6925.6|6922.8|6925.6|6922.8|6924.3|6921.5|8
1623064520000|2021-06-07 11:15:20|6925.9|6923.1|6926.4|6923.6|6926.9|6924.1|6925.6|6922.8|41
1623064530000|2021-06-07 11:15:30|6926.6|6923.8|6925.6|6922.8|6926.6|6923.8|6925.6|6922.8|14
1623064550000|2021-06-07 11:15:50|6926.2|6923.4|6925.6|6922.8|6926.4|6923.6|6925.6|6922.8|42
1623064560000|2021-06-07 11:16:00|6925.9|6923.1|6925.6|6922.8|6925.9|6923.1|6925.6|6922.8|7
1623064570000|2021-06-07 11:16:10|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6925.6|6922.8|3
1623064580000|2021-06-07 11:16:20|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|1
1623064590000|2021-06-07 11:16:30|6925.2|6922.4|6925.9|6923.1|6926.4|6923.6|6924.9|6922.1|20
1623064610000|2021-06-07 11:16:50|6926.1|6923.3|6925.9|6923.1|6926.9|6924.1|6925.9|6923.1|7
1623064620000|2021-06-07 11:17:00|6923.9|6921.1|6925.6|6922.8|6925.6|6922.8|6923.9|6921.1|34
1623064630000|2021-06-07 11:17:10|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6925.6|6922.8|9
1623064640000|2021-06-07 11:17:20|6925.6|6922.8|6925.9|6923.1|6925.9|6923.1|6925.6|6922.8|15
1623064650000|2021-06-07 11:17:30|6925.6|6922.8|6925.9|6923.1|6925.9|6923.1|6925.6|6922.8|3
1623064660000|2021-06-07 11:17:40|6925.6|6922.8|6925.9|6923.1|6925.9|6923.1|6925.6|6922.8|2
1623064670000|2021-06-07 11:17:50|6925.6|6922.8|6925.9|6923.1|6926.4|6923.6|6925.6|6922.8|25
1623064680000|2021-06-07 11:18:00|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|1
1623064690000|2021-06-07 11:18:10|6925.2|6922.4|6925.4|6922.6|6925.4|6922.6|6924.9|6922.1|10
1623064700000|2021-06-07 11:18:20|6925.2|6922.4|6925.9|6923.1|6925.9|6923.1|6924.9|6922.1|1
1623064710000|2021-06-07 11:18:30|6925.6|6922.8|6925.9|6923.1|6925.9|6923.1|6925.6|6922.8|0
1623064720000|2021-06-07 11:18:40|||||||||1
1623064730000|2021-06-07 11:18:50|||||||||4
1623064740000|2021-06-07 11:19:00|6925.6|6922.8|6925.9|6923.1|6925.9|6923.1|6925.2|6922.4|9
1623064750000|2021-06-07 11:19:10|||||||||1
1623064760000|2021-06-07 11:19:20|||||||||1
1623064770000|2021-06-07 11:19:30|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|5
1623064780000|2021-06-07 11:19:40|6925.9|6923.1|6924.9|6922.1|6925.9|6923.1|6924.9|6922.1|5
1623064790000|2021-06-07 11:19:50|||||||||4
1623064800000|2021-06-07 11:20:00|6925.3|6922.5|6925.9|6923.1|6925.9|6923.1|6925.3|6922.5|5
1623064810000|2021-06-07 11:20:10|||||||||3
1623064820000|2021-06-07 11:20:20|||||||||1
1623064830000|2021-06-07 11:20:30|6926.2|6923.4|6926.9|6924.1|6926.9|6924.1|6926.2|6923.4|9
1623064840000|2021-06-07 11:20:40|6926.6|6923.8|6926.6|6923.8|6926.9|6924.1|6925.9|6923.1|13
1623064850000|2021-06-07 11:20:50|||||||||3
1623064860000|2021-06-07 11:21:00|||||||||7
1623064870000|2021-06-07 11:21:10|6926.9|6924.1|6926.6|6923.8|6926.9|6924.1|6926.4|6923.6|84
1623064880000|2021-06-07 11:21:20|6926.2|6923.4|6925.9|6923.1|6926.6|6923.8|6925.6|6922.8|5
1623064890000|2021-06-07 11:21:30|6925.6|6922.8|6926.6|6923.8|6926.6|6923.8|6925.6|6922.8|10
1623064900000|2021-06-07 11:21:40|||||||||13
1623064910000|2021-06-07 11:21:50|6926.2|6923.4|6925.6|6922.8|6926.2|6923.4|6925.6|6922.8|7
1623064920000|2021-06-07 11:22:00|||||||||1
1623064930000|2021-06-07 11:22:10|6925.9|6923.1|6925.9|6923.1|6926.6|6923.8|6925.9|6923.1|7
1623064940000|2021-06-07 11:22:20|6926.3|6923.5|6925.9|6923.1|6926.6|6923.8|6925.9|6923.1|6
1623064950000|2021-06-07 11:22:30|6925.6|6922.8|6925.6|6922.8|6925.9|6923.1|6925.6|6922.8|1
1623064960000|2021-06-07 11:22:40|6925.9|6923.1|6926.3|6923.5|6926.6|6923.8|6925.9|6923.1|20
1623064970000|2021-06-07 11:22:50|6926.1|6923.3|6926.1|6923.3|6926.6|6923.8|6926.1|6923.3|4
1623064980000|2021-06-07 11:23:00|6926.3|6923.5|6926.6|6923.8|6926.6|6923.8|6926.3|6923.5|2
1623064990000|2021-06-07 11:23:10|||||||||3
1623065000000|2021-06-07 11:23:20|6926.2|6923.4|6926.6|6923.8|6926.6|6923.8|6926.2|6923.4|10
1623065010000|2021-06-07 11:23:30|6926.4|6923.6|6925.6|6922.8|6926.4|6923.6|6925.6|6922.8|1
1623065020000|2021-06-07 11:23:40|6925.9|6923.1|6925.6|6922.8|6925.9|6923.1|6925.6|6922.8|1
1623065030000|2021-06-07 11:23:50|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6924.9|6922.1|35
1623065040000|2021-06-07 11:24:00|6924.9|6922.1|6924.9|6922.1|6925.3|6922.5|6924.6|6921.8|300
1623065050000|2021-06-07 11:24:10|6925.1|6922.3|6924.6|6921.8|6925.1|6922.3|6924.6|6921.8|3
1623065060000|2021-06-07 11:24:20|||||||||8
1623065070000|2021-06-07 11:24:30|6924.3|6921.5|6924.1|6921.3|6924.9|6922.1|6923.3|6920.5|63
1623065080000|2021-06-07 11:24:40|6924.4|6921.6|6924.4|6921.6|6924.6|6921.8|6924.2|6921.4|5
1623065090000|2021-06-07 11:24:50|6924.2|6921.4|6923.9|6921.1|6924.2|6921.4|6923.9|6921.1|7
1623065100000|2021-06-07 11:25:00|6924.1|6921.3|6924.9|6922.1|6924.9|6922.1|6924.1|6921.3|16
1623065110000|2021-06-07 11:25:10|6924.6|6921.8|6924.9|6922.1|6924.9|6922.1|6924.4|6921.6|10
1623065120000|2021-06-07 11:25:20|6924.6|6921.8|6924.6|6921.8|6924.9|6922.1|6924.4|6921.6|8
1623065130000|2021-06-07 11:25:30|6924.9|6922.1|6925.9|6923.1|6925.9|6923.1|6924.6|6921.8|25
1623065140000|2021-06-07 11:25:40|6926.3|6923.5|6926.3|6923.5|6926.9|6924.1|6925.9|6923.1|39
1623065150000|2021-06-07 11:25:50|6926.1|6923.3|6926.6|6923.8|6926.9|6924.1|6926.1|6923.3|5
1623065160000|2021-06-07 11:26:00|6926.9|6924.1|6926.6|6923.8|6926.9|6924.1|6926.6|6923.8|2
1623065170000|2021-06-07 11:26:10|||||||||3
1623065180000|2021-06-07 11:26:20|6927.4|6924.6|6928.6|6925.8|6928.6|6925.8|6927.4|6924.6|172
1623065190000|2021-06-07 11:26:30|6928.3|6925.5|6927.6|6924.8|6928.3|6925.5|6927.6|6924.8|13
1623065200000|2021-06-07 11:26:40|6928.6|6925.8|6931.3|6928.5|6931.6|6928.8|6928.3|6925.5|219
1623065210000|2021-06-07 11:26:50|6931.6|6928.8|6933.9|6931.1|6934.6|6931.8|6931.3|6928.5|179
1623065220000|2021-06-07 11:27:00|6934.3|6931.5|6934.6|6931.8|6935.3|6932.5|6934.3|6931.5|108
1623065230000|2021-06-07 11:27:10|6934.3|6931.5|6933.9|6931.1|6934.6|6931.8|6933.6|6930.8|65
1623065240000|2021-06-07 11:27:20|6933.6|6930.8|6933.3|6930.5|6934.3|6931.5|6933.3|6930.5|37
1623065250000|2021-06-07 11:27:30|6933.6|6930.8|6934.9|6932.1|6934.9|6932.1|6933.6|6930.8|53
1623065260000|2021-06-07 11:27:40|6934.6|6931.8|6933.9|6931.1|6934.6|6931.8|6933.6|6930.8|51
1623065270000|2021-06-07 11:27:50|6934.3|6931.5|6933.9|6931.1|6934.3|6931.5|6933.9|6931.1|22
1623065280000|2021-06-07 11:28:00|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|24
1623065290000|2021-06-07 11:28:10|6933.9|6931.1|6933.6|6930.8|6933.9|6931.1|6933.3|6930.5|26
1623065300000|2021-06-07 11:28:20|6933.9|6931.1|6933.6|6930.8|6933.9|6931.1|6933.6|6930.8|15
1623065310000|2021-06-07 11:28:30|6933.9|6931.1|6934.9|6932.1|6934.9|6932.1|6933.9|6931.1|11
1623065320000|2021-06-07 11:28:40|6934.6|6931.8|6934.6|6931.8|6934.9|6932.1|6934.6|6931.8|14
1623065330000|2021-06-07 11:28:50|6934.9|6932.1|6934.6|6931.8|6934.9|6932.1|6934.6|6931.8|28
1623065340000|2021-06-07 11:29:00|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.6|6931.8|5
1623065350000|2021-06-07 11:29:10|6934.6|6931.8|6934.9|6932.1|6935.3|6932.5|6934.6|6931.8|25
1623065360000|2021-06-07 11:29:20|6935.3|6932.5|6939.6|6936.8|6939.9|6937.1|6935.3|6932.5|167
1623065370000|2021-06-07 11:29:30|6939.9|6937.1|6939.6|6936.8|6939.9|6937.1|6939.3|6936.5|18
1623065380000|2021-06-07 11:29:40|6939.3|6936.5|6939.6|6936.8|6939.9|6937.1|6938.9|6936.1|30
1623065390000|2021-06-07 11:29:50|6939.3|6936.5|6940.6|6937.8|6940.6|6937.8|6938.9|6936.1|34
1623065400000|2021-06-07 11:30:00|6940.9|6938.1|6939.9|6937.1|6941.9|6939.1|6939.6|6936.8|75
1623065410000|2021-06-07 11:30:10|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6938.9|6936.1|39
1623065420000|2021-06-07 11:30:20|6939.4|6936.6|6939.6|6936.8|6939.9|6937.1|6937.9|6935.1|98
1623065430000|2021-06-07 11:30:30|6939.9|6937.1|6939.9|6937.1|6940.3|6937.5|6939.6|6936.8|27
1623065440000|2021-06-07 11:30:40|6940.1|6937.3|6939.6|6936.8|6940.3|6937.5|6939.3|6936.5|14
1623065450000|2021-06-07 11:30:50|||||||||4
1623065460000|2021-06-07 11:31:00|6939.9|6937.1|6938.6|6935.8|6939.9|6937.1|6938.6|6935.8|20
1623065470000|2021-06-07 11:31:10|6937.9|6935.1|6937.6|6934.8|6937.9|6935.1|6937.6|6934.8|41
1623065480000|2021-06-07 11:31:20|6937.9|6935.1|6937.6|6934.8|6937.9|6935.1|6937.6|6934.8|27
1623065490000|2021-06-07 11:31:30|6937.9|6935.1|6937.6|6934.8|6937.9|6935.1|6937.6|6934.8|23
1623065500000|2021-06-07 11:31:40|6937.9|6935.1|6937.6|6934.8|6937.9|6935.1|6937.6|6934.8|4
1623065510000|2021-06-07 11:31:50|6936.9|6934.1|6936.6|6933.8|6937.6|6934.8|6935.9|6933.1|76
1623065520000|2021-06-07 11:32:00|6936.4|6933.6|6936.6|6933.8|6937.3|6934.5|6935.9|6933.1|31
1623065530000|2021-06-07 11:32:10|6936.3|6933.5|6936.6|6933.8|6937.9|6935.1|6936.3|6933.5|31
1623065540000|2021-06-07 11:32:20|6936.3|6933.5|6935.9|6933.1|6936.6|6933.8|6935.6|6932.8|12
1623065550000|2021-06-07 11:32:30|6935.6|6932.8|6935.3|6932.5|6935.6|6932.8|6935.3|6932.5|6
1623065560000|2021-06-07 11:32:40|6935.6|6932.8|6934.6|6931.8|6935.6|6932.8|6934.6|6931.8|16
1623065570000|2021-06-07 11:32:50|6934.4|6931.6|6934.6|6931.8|6934.6|6931.8|6933.9|6931.1|49
1623065580000|2021-06-07 11:33:00|6934.4|6931.6|6934.6|6931.8|6934.9|6932.1|6933.9|6931.1|7
1623065590000|2021-06-07 11:33:10|6934.9|6932.1|6934.6|6931.8|6934.9|6932.1|6933.9|6931.1|17
1623065600000|2021-06-07 11:33:20|6934.8|6932|6935.6|6932.8|6935.9|6933.1|6934.8|6932|24
1623065610000|2021-06-07 11:33:30|6935.3|6932.5|6935.6|6932.8|6935.6|6932.8|6935.3|6932.5|3
1623065620000|2021-06-07 11:33:40|6935.3|6932.5|6935.1|6932.3|6935.6|6932.8|6934.6|6931.8|36
1623065630000|2021-06-07 11:33:50|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.3|6932.5|3
1623065640000|2021-06-07 11:34:00|6935.2|6932.4|6933.9|6931.1|6935.2|6932.4|6933.9|6931.1|35
1623065650000|2021-06-07 11:34:10|6934.1|6931.3|6933.6|6930.8|6934.6|6931.8|6933.6|6930.8|6
1623065660000|2021-06-07 11:34:20|||||||||8
1623065670000|2021-06-07 11:34:30|6933.2|6930.4|6933.1|6930.3|6933.6|6930.8|6932.6|6929.8|167
1623065680000|2021-06-07 11:34:40|6932.9|6930.1|6932.9|6930.1|6933.9|6931.1|6932.9|6930.1|59
1623065690000|2021-06-07 11:34:50|6933.1|6930.3|6934.6|6931.8|6934.6|6931.8|6933.1|6930.3|32
1623065700000|2021-06-07 11:35:00|6934.2|6931.4|6934.6|6931.8|6935.6|6932.8|6933.9|6931.1|65
1623065710000|2021-06-07 11:35:10|6933.9|6931.1|6934.6|6931.8|6934.6|6931.8|6933.9|6931.1|22
1623065720000|2021-06-07 11:35:20|6934.4|6931.6|6933.9|6931.1|6934.6|6931.8|6933.9|6931.1|9
1623065730000|2021-06-07 11:35:30|6933.6|6930.8|6932.9|6930.1|6933.9|6931.1|6932.9|6930.1|9
1623065740000|2021-06-07 11:35:40|||||||||3
1623065750000|2021-06-07 11:35:50|6933.3|6930.5|6934.9|6932.1|6934.9|6932.1|6933.2|6930.4|17
1623065760000|2021-06-07 11:36:00|6934.6|6931.8|6933.9|6931.1|6934.9|6932.1|6933.9|6931.1|33
1623065770000|2021-06-07 11:36:10|6933.6|6930.8|6933.9|6931.1|6933.9|6931.1|6933.6|6930.8|1
1623065780000|2021-06-07 11:36:20|6934.3|6931.5|6933.9|6931.1|6934.9|6932.1|6933.6|6930.8|31
1623065790000|2021-06-07 11:36:30|6933.6|6930.8|6933.4|6930.6|6933.9|6931.1|6932.9|6930.1|31
1623065800000|2021-06-07 11:36:40|6933.6|6930.8|6933.6|6930.8|6933.9|6931.1|6933.6|6930.8|4
1623065810000|2021-06-07 11:36:50|||||||||5
1623065820000|2021-06-07 11:37:00|6933.9|6931.1|6929.9|6927.1|6933.9|6931.1|6928.6|6925.8|209
1623065830000|2021-06-07 11:37:10|||||||||16
1623065840000|2021-06-07 11:37:20|6929.6|6926.8|6930.6|6927.8|6930.6|6927.8|6928.6|6925.8|35
1623065850000|2021-06-07 11:37:30|6930.9|6928.1|6930.4|6927.6|6930.9|6928.1|6930.4|6927.6|7
1623065860000|2021-06-07 11:37:40|6930.6|6927.8|6930.9|6928.1|6932.6|6929.8|6930.6|6927.8|88
1623065870000|2021-06-07 11:37:50|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|30
1623065880000|2021-06-07 11:38:00|6932.1|6929.3|6932.9|6930.1|6932.9|6930.1|6931.9|6929.1|34
1623065890000|2021-06-07 11:38:10|6932.6|6929.8|6931.9|6929.1|6932.6|6929.8|6931.9|6929.1|14
1623065900000|2021-06-07 11:38:20|6932.1|6929.3|6931.9|6929.1|6932.6|6929.8|6931.6|6928.8|16
1623065910000|2021-06-07 11:38:30|6932.1|6929.3|6930.2|6927.4|6932.9|6930.1|6927.9|6925.1|3342
1623065920000|2021-06-07 11:38:40|6930.7|6927.9|6930.2|6927.4|6931.2|6928.4|6930.2|6927.4|14
1623065930000|2021-06-07 11:38:50|||||||||17
1623065940000|2021-06-07 11:39:00|6930.6|6927.8|6930.2|6927.4|6930.6|6927.8|6930.2|6927.4|25
1623065950000|2021-06-07 11:39:10|6930.5|6927.7|6930.9|6928.1|6931.2|6928.4|6930.2|6927.4|38
1623065960000|2021-06-07 11:39:20|6931.2|6928.4|6930.2|6927.4|6931.7|6928.9|6929.9|6927.1|62
1623065970000|2021-06-07 11:39:30|6929.5|6926.7|6928.5|6925.7|6930.2|6927.4|6928.5|6925.7|103
1623065980000|2021-06-07 11:39:40|6928.7|6925.9|6928.2|6925.4|6929.2|6926.4|6928.2|6925.4|31
1623065990000|2021-06-07 11:39:50|6928.5|6925.7|6929.2|6926.4|6929.2|6926.4|6928.2|6925.4|24
1623066000000|2021-06-07 11:40:00|6929.4|6926.6|6930.2|6927.4|6930.2|6927.4|6929.4|6926.6|13
1623066010000|2021-06-07 11:40:10|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|20
1623066020000|2021-06-07 11:40:20|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6929.5|6926.7|34
1623066030000|2021-06-07 11:40:30|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.2|6927.4|0
1623066040000|2021-06-07 11:40:40|6930.4|6927.6|6930.5|6927.7|6932|6929.2|6930.2|6927.4|43
1623066050000|2021-06-07 11:40:50|6930.2|6927.4|6931.5|6928.7|6931.5|6928.7|6930.2|6927.4|9
1623066060000|2021-06-07 11:41:00|||||||||2
1623066070000|2021-06-07 11:41:10|6930.5|6927.7|6930.2|6927.4|6930.7|6927.9|6930.2|6927.4|31
1623066080000|2021-06-07 11:41:20|6930.5|6927.7|6931.2|6928.4|6931.2|6928.4|6930.5|6927.7|9
1623066090000|2021-06-07 11:41:30|6930.9|6928.1|6931.2|6928.4|6931.2|6928.4|6930.9|6928.1|7
1623066100000|2021-06-07 11:41:40|6931.9|6929.1|6932.7|6929.9|6933.2|6930.4|6931.9|6929.1|19
1623066110000|2021-06-07 11:41:50|6932.9|6930.1|6933.2|6930.4|6933.5|6930.7|6932.2|6929.4|27
1623066120000|2021-06-07 11:42:00|6932.9|6930.1|6932.5|6929.7|6933.2|6930.4|6932.5|6929.7|5
1623066130000|2021-06-07 11:42:10|6932.7|6929.9|6933|6930.2|6933.2|6930.4|6932.5|6929.7|52
1623066140000|2021-06-07 11:42:20|6933.2|6930.4|6933.9|6931.1|6934.2|6931.4|6932.5|6929.7|231
1623066150000|2021-06-07 11:42:30|6933.7|6930.9|6932.5|6929.7|6933.7|6930.9|6932.5|6929.7|7
1623066170000|2021-06-07 11:42:50|6932.9|6930.1|6933.2|6930.4|6933.2|6930.4|6932.9|6930.1|74
1623066180000|2021-06-07 11:43:00|6933|6930.2|6934.5|6931.7|6934.5|6931.7|6932.7|6929.9|23
1623066190000|2021-06-07 11:43:10|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6933.5|6930.7|35
1623066200000|2021-06-07 11:43:20|6934.5|6931.7|6934.2|6931.4|6934.5|6931.7|6934.2|6931.4|15
1623066210000|2021-06-07 11:43:30|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6933.7|6930.9|16
1623066220000|2021-06-07 11:43:40|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|0
1623066230000|2021-06-07 11:43:50|6934.9|6932.1|6932.7|6929.9|6934.9|6932.1|6932.5|6929.7|28
1623066240000|2021-06-07 11:44:00|6933|6930.2|6932.5|6929.7|6933|6930.2|6932.5|6929.7|1
1623066250000|2021-06-07 11:44:10|||||||||4
1623066260000|2021-06-07 11:44:20|6932.7|6929.9|6932.5|6929.7|6933|6930.2|6932.5|6929.7|31
1623066270000|2021-06-07 11:44:30|6933.2|6930.4|6933.5|6930.7|6933.5|6930.7|6933.2|6930.4|7
1623066280000|2021-06-07 11:44:40|6933.2|6930.4|6933.5|6930.7|6933.5|6930.7|6933.2|6930.4|1
1623066290000|2021-06-07 11:44:50|6933.2|6930.4|6933.5|6930.7|6933.5|6930.7|6933|6930.2|5
1623066300000|2021-06-07 11:45:00|||||||||4
1623066310000|2021-06-07 11:45:10|6933.7|6930.9|6934.2|6931.4|6934.5|6931.7|6933.7|6930.9|7
1623066320000|2021-06-07 11:45:20|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|5
1623066330000|2021-06-07 11:45:30|6934.9|6932.1|6934.7|6931.9|6934.9|6932.1|6934.5|6931.7|12
1623066340000|2021-06-07 11:45:40|6934.5|6931.7|6934.5|6931.7|6934.7|6931.9|6934.5|6931.7|2
1623066350000|2021-06-07 11:45:50|6934.2|6931.4|6933.5|6930.7|6934.2|6931.4|6933.5|6930.7|12
1623066360000|2021-06-07 11:46:00|6933.2|6930.4|6933.5|6930.7|6933.5|6930.7|6933.2|6930.4|1
1623066370000|2021-06-07 11:46:10|||||||||2
1623066380000|2021-06-07 11:46:20|6933.9|6931.1|6933.2|6930.4|6934.2|6931.4|6933.2|6930.4|6
1623066390000|2021-06-07 11:46:30|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.2|6930.4|0
1623066400000|2021-06-07 11:46:40|6933.2|6930.4|6933.2|6930.4|6933.5|6930.7|6933.2|6930.4|3
1623066410000|2021-06-07 11:46:50|6933.5|6930.7|6933|6930.2|6933.5|6930.7|6932.5|6929.7|5
1623066420000|2021-06-07 11:47:00|6933.2|6930.4|6932.9|6930.1|6933.2|6930.4|6932.7|6929.9|1
1623066430000|2021-06-07 11:47:10|6933.5|6930.7|6933.5|6930.7|6934.2|6931.4|6933.5|6930.7|11
1623066440000|2021-06-07 11:47:20|6933.8|6931|6933.5|6930.7|6934|6931.2|6933.5|6930.7|18
1623066450000|2021-06-07 11:47:30|6933.7|6930.9|6934.2|6931.4|6934.2|6931.4|6933.7|6930.9|4
1623066460000|2021-06-07 11:47:40|6934|6931.2|6934.2|6931.4|6934.2|6931.4|6933.5|6930.7|1
1623066470000|2021-06-07 11:47:50|6934|6931.2|6934.7|6931.9|6934.7|6931.9|6934|6931.2|13
1623066480000|2021-06-07 11:48:00|6934.5|6931.7|6934.5|6931.7|6934.9|6932.1|6934.5|6931.7|4
1623066490000|2021-06-07 11:48:10|6934.7|6931.9|6934.5|6931.7|6934.9|6932.1|6934.5|6931.7|10
1623066500000|2021-06-07 11:48:20|6934.9|6932.1|6935.2|6932.4|6935.5|6932.7|6934.9|6932.1|24
1623066510000|2021-06-07 11:48:30|6935.5|6932.7|6936.2|6933.4|6936.5|6933.7|6935.5|6932.7|26
1623066520000|2021-06-07 11:48:40|6936.4|6933.6|6936.5|6933.7|6937.2|6934.4|6936.4|6933.6|7
1623066530000|2021-06-07 11:48:50|6936.9|6934.1|6936.5|6933.7|6936.9|6934.1|6936.5|6933.7|11
1623066540000|2021-06-07 11:49:00|6936.7|6933.9|6936.5|6933.7|6936.9|6934.1|6936.5|6933.7|6
1623066550000|2021-06-07 11:49:10|6936.9|6934.1|6936.5|6933.7|6937.2|6934.4|6936.5|6933.7|10
1623066560000|2021-06-07 11:49:20|6936.7|6933.9|6937.5|6934.7|6937.5|6934.7|6936.7|6933.9|1
1623066570000|2021-06-07 11:49:30|6936.9|6934.1|6937.2|6934.4|6937.2|6934.4|6936.5|6933.7|10
1623066580000|2021-06-07 11:49:40|||||||||3
1623066590000|2021-06-07 11:49:50|6936.7|6933.9|6936.9|6934.1|6937.2|6934.4|6936.5|6933.7|27
1623066600000|2021-06-07 11:50:00|6937.2|6934.4|6935.2|6932.4|6937.2|6934.4|6934.9|6932.1|50
1623066610000|2021-06-07 11:50:10|6934.9|6932.1|6936.2|6933.4|6936.7|6933.9|6934.9|6932.1|29
1623066620000|2021-06-07 11:50:20|6935.9|6933.1|6936.2|6933.4|6936.2|6933.4|6935.9|6933.1|8
1623066640000|2021-06-07 11:50:40|6935.9|6933.1|6935.7|6932.9|6936.2|6933.4|6935.7|6932.9|5
1623066650000|2021-06-07 11:50:50|6935.5|6932.7|6935.9|6933.1|6935.9|6933.1|6935.2|6932.4|11
1623066660000|2021-06-07 11:51:00|6935.5|6932.7|6935.2|6932.4|6935.5|6932.7|6934.7|6931.9|6
1623066670000|2021-06-07 11:51:10|6934.9|6932.1|6935.2|6932.4|6935.2|6932.4|6934.9|6932.1|1
1623066680000|2021-06-07 11:51:20|6935.9|6933.1|6936.2|6933.4|6936.2|6933.4|6935.9|6933.1|10
1623066690000|2021-06-07 11:51:30|6935.9|6933.1|6936.2|6933.4|6936.2|6933.4|6935.9|6933.1|3
1623066700000|2021-06-07 11:51:40|6935.9|6933.1|6936.5|6933.7|6936.9|6934.1|6935.9|6933.1|42
1623066710000|2021-06-07 11:51:50|6936.2|6933.4|6936.2|6933.4|6936.9|6934.1|6936.2|6933.4|9
1623066720000|2021-06-07 11:52:00|6936.6|6933.8|6936.9|6934.1|6938.2|6935.4|6936.6|6933.8|32
1623066730000|2021-06-07 11:52:10|6937.2|6934.4|6937.2|6934.4|6937.7|6934.9|6936.9|6934.1|29
1623066740000|2021-06-07 11:52:20|6936.9|6934.1|6938.2|6935.4|6938.2|6935.4|6936.9|6934.1|16
1623066750000|2021-06-07 11:52:30|6937.7|6934.9|6938.2|6935.4|6938.2|6935.4|6937.7|6934.9|23
1623066760000|2021-06-07 11:52:40|6937.9|6935.1|6937.2|6934.4|6938.2|6935.4|6936.9|6934.1|33
1623066770000|2021-06-07 11:52:50|6937.4|6934.6|6937.2|6934.4|6937.4|6934.6|6937.2|6934.4|11
1623066780000|2021-06-07 11:53:00|6937.6|6934.8|6937.2|6934.4|6937.9|6935.1|6936.9|6934.1|5
1623066790000|2021-06-07 11:53:10|6937.4|6934.6|6937.9|6935.1|6939.2|6936.4|6937.4|6934.6|42
1623066800000|2021-06-07 11:53:20|6937.2|6934.4|6936.9|6934.1|6937.9|6935.1|6936.9|6934.1|25
1623066810000|2021-06-07 11:53:30|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|7
1623066820000|2021-06-07 11:53:40|6937.6|6934.8|6937.2|6934.4|6937.6|6934.8|6936.9|6934.1|18
1623066830000|2021-06-07 11:53:50|6937.6|6934.8|6937.2|6934.4|6937.9|6935.1|6937.2|6934.4|4
1623066840000|2021-06-07 11:54:00|6936.9|6934.1|6936.2|6933.4|6937.2|6934.4|6936.2|6933.4|14
1623066850000|2021-06-07 11:54:10|6936.4|6933.6|6936.2|6933.4|6936.5|6933.7|6936.2|6933.4|20
1623066860000|2021-06-07 11:54:20|6936.5|6933.7|6937.9|6935.1|6937.9|6935.1|6936.2|6933.4|19
1623066870000|2021-06-07 11:54:30|6938.2|6935.4|6937.4|6934.6|6938.2|6935.4|6937.2|6934.4|9
1623066880000|2021-06-07 11:54:40|6937.2|6934.4|6937.2|6934.4|6937.5|6934.7|6937.2|6934.4|32
1623066890000|2021-06-07 11:54:50|6936.9|6934.1|6936.2|6933.4|6937.2|6934.4|6936.2|6933.4|54
1623066900000|2021-06-07 11:55:00|6936.9|6934.1|6936.2|6933.4|6936.9|6934.1|6936.2|6933.4|17
1623066910000|2021-06-07 11:55:10|6935.9|6933.1|6936.2|6933.4|6936.2|6933.4|6935.9|6933.1|3
1623066920000|2021-06-07 11:55:20|6935.9|6933.1|6935.2|6932.4|6935.9|6933.1|6934.9|6932.1|15
1623066930000|2021-06-07 11:55:30|6935.4|6932.6|6935.2|6932.4|6935.9|6933.1|6935.2|6932.4|2
1623066940000|2021-06-07 11:55:40|6934.9|6932.1|6934.9|6932.1|6935.2|6932.4|6934.5|6931.7|13
1623066950000|2021-06-07 11:55:50|6934.5|6931.7|6934.2|6931.4|6934.5|6931.7|6933.9|6931.1|57
1623066960000|2021-06-07 11:56:00|6933.9|6931.1|6934.2|6931.4|6934.5|6931.7|6933.9|6931.1|34
1623066970000|2021-06-07 11:56:10|6934.5|6931.7|6933.9|6931.1|6934.5|6931.7|6933.9|6931.1|0
1623066980000|2021-06-07 11:56:20|6934.2|6931.4|6933.2|6930.4|6934.2|6931.4|6933.2|6930.4|15
1623066990000|2021-06-07 11:56:30|6933.9|6931.1|6934.2|6931.4|6934.2|6931.4|6933.9|6931.1|10
1623067000000|2021-06-07 11:56:40|6933.9|6931.1|6934.2|6931.4|6934.2|6931.4|6933.9|6931.1|2
1623067010000|2021-06-07 11:56:50|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.2|6931.4|30
1623067020000|2021-06-07 11:57:00|6934.2|6931.4|6935.2|6932.4|6935.5|6932.7|6934.2|6931.4|15
1623067030000|2021-06-07 11:57:10|6934.9|6932.1|6934.9|6932.1|6935.2|6932.4|6934.9|6932.1|1
1623067040000|2021-06-07 11:57:20|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6934.9|6932.1|3
1623067050000|2021-06-07 11:57:30|6934.9|6932.1|6934.9|6932.1|6935.2|6932.4|6934.5|6931.7|26
1623067060000|2021-06-07 11:57:40|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6934.9|6932.1|2
1623067070000|2021-06-07 11:57:50|6935.4|6932.6|6935.6|6932.8|6935.6|6932.8|6935.4|6932.6|9
1623067080000|2021-06-07 11:58:00|6935.9|6933.1|6935.2|6932.4|6936.2|6933.4|6934.9|6932.1|79
1623067100000|2021-06-07 11:58:20|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|7
1623067110000|2021-06-07 11:58:30|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6934.2|6931.4|15
1623067120000|2021-06-07 11:58:40|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1623067130000|2021-06-07 11:58:50|6934.5|6931.7|6934.2|6931.4|6934.9|6932.1|6933.7|6930.9|14
1623067140000|2021-06-07 11:59:00|6934|6931.2|6934.2|6931.4|6934.2|6931.4|6933.7|6930.9|0
1623067150000|2021-06-07 11:59:10|||||||||1
1623067160000|2021-06-07 11:59:20|||||||||4
1623067170000|2021-06-07 11:59:30|6934.5|6931.7|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|42
1623067180000|2021-06-07 11:59:40|6935|6932.2|6933.7|6930.9|6935|6932.2|6933.7|6930.9|7
1623067190000|2021-06-07 11:59:50|6934|6931.2|6935.5|6932.7|6935.5|6932.7|6934|6931.2|17
1623067200000|2021-06-07 12:00:00|6935.2|6932.4|6934.5|6931.7|6936.5|6933.7|6933.9|6931.1|141
1623067210000|2021-06-07 12:00:10|6934.2|6931.4|6934.5|6931.7|6934.5|6931.7|6934.2|6931.4|19
1623067220000|2021-06-07 12:00:20|6934.2|6931.4|6934.2|6931.4|6934.5|6931.7|6934.2|6931.4|20
1623067230000|2021-06-07 12:00:30|6934.5|6931.7|6934.2|6931.4|6934.5|6931.7|6934.2|6931.4|4
1623067240000|2021-06-07 12:00:40|6934.5|6931.7|6933.5|6930.7|6934.5|6931.7|6933.5|6930.7|46
1623067250000|2021-06-07 12:00:50|6934.2|6931.4|6933.5|6930.7|6934.2|6931.4|6933.5|6930.7|29
1623067260000|2021-06-07 12:01:00|6932.9|6930.1|6933.5|6930.7|6933.5|6930.7|6932.9|6930.1|20
1623067270000|2021-06-07 12:01:10|6933.9|6931.1|6934.2|6931.4|6934.2|6931.4|6933.5|6930.7|32
1623067280000|2021-06-07 12:01:20|6934|6931.2|6933.2|6930.4|6934|6931.2|6933.2|6930.4|2
1623067290000|2021-06-07 12:01:30|||||||||1
1623067300000|2021-06-07 12:01:40|6933.5|6930.7|6933.2|6930.4|6933.5|6930.7|6933.2|6930.4|15
1623067310000|2021-06-07 12:01:50|6933.5|6930.7|6933.2|6930.4|6934.2|6931.4|6933.2|6930.4|8
1623067320000|2021-06-07 12:02:00|6932.9|6930.1|6933.5|6930.7|6933.5|6930.7|6932.9|6930.1|49
1623067330000|2021-06-07 12:02:10|6933.9|6931.1|6934.2|6931.4|6934.2|6931.4|6933.9|6931.1|13
1623067340000|2021-06-07 12:02:20|6934.4|6931.6|6934.5|6931.7|6935.2|6932.4|6934.4|6931.6|16
1623067350000|2021-06-07 12:02:30|6934.2|6931.4|6934.2|6931.4|6934.5|6931.7|6934.2|6931.4|0
1623067360000|2021-06-07 12:02:40|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.2|6930.4|9
1623067370000|2021-06-07 12:02:50|6933.7|6930.9|6934.2|6931.4|6934.2|6931.4|6933.7|6930.9|5
1623067380000|2021-06-07 12:03:00|6933.5|6930.7|6934.2|6931.4|6934.2|6931.4|6933.5|6930.7|20
1623067390000|2021-06-07 12:03:10|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|3
1623067400000|2021-06-07 12:03:20|6934.2|6931.4|6934.5|6931.7|6934.7|6931.9|6934.2|6931.4|10
1623067410000|2021-06-07 12:03:30|6934.9|6932.1|6935.2|6932.4|6935.2|6932.4|6934.9|6932.1|6
1623067420000|2021-06-07 12:03:40|6936.9|6934.1|6939.5|6936.7|6940.5|6937.7|6936.9|6934.1|140
1623067430000|2021-06-07 12:03:50|6939.7|6936.9|6940.7|6937.9|6941.2|6938.4|6939.7|6936.9|34
1623067440000|2021-06-07 12:04:00|6940.9|6938.1|6941.2|6938.4|6941.9|6939.1|6940.9|6938.1|31
1623067450000|2021-06-07 12:04:10|6940.9|6938.1|6940.2|6937.4|6940.9|6938.1|6940.2|6937.4|62
1623067460000|2021-06-07 12:04:20|6939.9|6937.1|6940.4|6937.6|6940.9|6938.1|6939.9|6937.1|16
1623067470000|2021-06-07 12:04:30|6940.7|6937.9|6940.9|6938.1|6941.2|6938.4|6940.7|6937.9|8
1623067480000|2021-06-07 12:04:40|6940.7|6937.9|6939.9|6937.1|6940.9|6938.1|6939.9|6937.1|37
1623067490000|2021-06-07 12:04:50|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6939.7|6936.9|42
1623067500000|2021-06-07 12:05:00|6940.9|6938.1|6940.2|6937.4|6940.9|6938.1|6939.9|6937.1|59
1623067510000|2021-06-07 12:05:10|6939.9|6937.1|6939.7|6936.9|6939.9|6937.1|6939.5|6936.7|26
1623067520000|2021-06-07 12:05:20|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.2|6936.4|18
1623067530000|2021-06-07 12:05:30|6940.2|6937.4|6939.9|6937.1|6940.2|6937.4|6939.9|6937.1|2
1623067540000|2021-06-07 12:05:40|6940.2|6937.4|6939.9|6937.1|6940.2|6937.4|6939.9|6937.1|0
1623067550000|2021-06-07 12:05:50|6940.2|6937.4|6939.2|6936.4|6940.2|6937.4|6939.2|6936.4|29
1623067560000|2021-06-07 12:06:00|6939.9|6937.1|6940.4|6937.6|6940.9|6938.1|6939.2|6936.4|60
1623067570000|2021-06-07 12:06:10|6940.9|6938.1|6940.9|6938.1|6941.2|6938.4|6940.9|6938.1|2
1623067580000|2021-06-07 12:06:20|6940.7|6937.9|6940.9|6938.1|6941.2|6938.4|6940.7|6937.9|3
1623067590000|2021-06-07 12:06:30|6941.2|6938.4|6940.9|6938.1|6941.9|6939.1|6940.9|6938.1|69
1623067600000|2021-06-07 12:06:40|6941.2|6938.4|6940.2|6937.4|6941.2|6938.4|6939.9|6937.1|13
1623067610000|2021-06-07 12:06:50|6940.6|6937.8|6940.7|6937.9|6941.2|6938.4|6940.5|6937.7|48
1623067620000|2021-06-07 12:07:00|6940.5|6937.7|6940.2|6937.4|6940.5|6937.7|6939.9|6937.1|2
1623067630000|2021-06-07 12:07:10|6940.6|6937.8|6939.9|6937.1|6940.6|6937.8|6939.9|6937.1|22
1623067640000|2021-06-07 12:07:20|6940.2|6937.4|6940.2|6937.4|6940.9|6938.1|6939.9|6937.1|17
1623067650000|2021-06-07 12:07:30|6940.6|6937.8|6939.9|6937.1|6940.7|6937.9|6939.9|6937.1|14
1623067660000|2021-06-07 12:07:40|6940.2|6937.4|6939.9|6937.1|6940.2|6937.4|6939.9|6937.1|32
1623067670000|2021-06-07 12:07:50|6939.2|6936.4|6939.2|6936.4|6939.9|6937.1|6939.2|6936.4|51
1623067680000|2021-06-07 12:08:00|||||||||3
1623067690000|2021-06-07 12:08:10|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.2|6936.4|48
1623067700000|2021-06-07 12:08:20|6939.7|6936.9|6939.2|6936.4|6939.7|6936.9|6938.2|6935.4|148
1623067710000|2021-06-07 12:08:30|6938.9|6936.1|6938.2|6935.4|6939.2|6936.4|6938.2|6935.4|47
1623067720000|2021-06-07 12:08:40|6937.8|6935|6939.2|6936.4|6939.2|6936.4|6937.1|6934.3|68
1623067730000|2021-06-07 12:08:50|6938.9|6936.1|6939.2|6936.4|6939.2|6936.4|6938.7|6935.9|10
1623067740000|2021-06-07 12:09:00|6938.7|6935.9|6939.5|6936.7|6939.9|6937.1|6938.7|6935.9|45
1623067750000|2021-06-07 12:09:10|6938.9|6936.1|6939.2|6936.4|6939.2|6936.4|6938.9|6936.1|0
1623067760000|2021-06-07 12:09:20|6939.5|6936.7|6941.2|6938.4|6941.2|6938.4|6939.2|6936.4|37
1623067770000|2021-06-07 12:09:30|6941|6938.2|6940.2|6937.4|6941|6938.2|6940.2|6937.4|17
1623067780000|2021-06-07 12:09:40|6940.5|6937.7|6940.7|6937.9|6940.9|6938.1|6940.5|6937.7|22
1623067790000|2021-06-07 12:09:50|6940.9|6938.1|6940.5|6937.7|6941.2|6938.4|6939.9|6937.1|23
1623067800000|2021-06-07 12:10:00|6940.2|6937.4|6939.7|6936.9|6940.2|6937.4|6939.2|6936.4|16
1623067810000|2021-06-07 12:10:10|6939.5|6936.7|6939.2|6936.4|6939.7|6936.9|6939.2|6936.4|3
1623067820000|2021-06-07 12:10:20|6939.4|6936.6|6939.7|6936.9|6939.9|6937.1|6939.2|6936.4|20
1623067830000|2021-06-07 12:10:30|6939.2|6936.4|6939.7|6936.9|6939.9|6937.1|6939.2|6936.4|14
1623067840000|2021-06-07 12:10:40|6939.5|6936.7|6939.5|6936.7|6939.7|6936.9|6939.5|6936.7|1
1623067850000|2021-06-07 12:10:50|6939.7|6936.9|6939.2|6936.4|6939.9|6937.1|6939.2|6936.4|8
1623067860000|2021-06-07 12:11:00|||||||||2
1623067870000|2021-06-07 12:11:10|6938.9|6936.1|6939.2|6936.4|6939.9|6937.1|6938.9|6936.1|20
1623067880000|2021-06-07 12:11:20|||||||||2
1623067890000|2021-06-07 12:11:30|6938.8|6936|6939.2|6936.4|6939.2|6936.4|6938.8|6936|26
1623067900000|2021-06-07 12:11:40|6938.5|6935.7|6939.2|6936.4|6939.2|6936.4|6938.5|6935.7|4
1623067910000|2021-06-07 12:11:50|6939.5|6936.7|6939.2|6936.4|6939.5|6936.7|6939.2|6936.4|15
1623067920000|2021-06-07 12:12:00|6938.9|6936.1|6939.2|6936.4|6939.5|6936.7|6937.8|6935|78
1623067930000|2021-06-07 12:12:10|6939.5|6936.7|6939.2|6936.4|6939.5|6936.7|6939.2|6936.4|0
1623067940000|2021-06-07 12:12:20|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|4
1623067950000|2021-06-07 12:12:30|6938.9|6936.1|6939.2|6936.4|6939.5|6936.7|6938.5|6935.7|10
1623067960000|2021-06-07 12:12:40|6939.5|6936.7|6939.2|6936.4|6939.5|6936.7|6939.2|6936.4|7
1623067970000|2021-06-07 12:12:50|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.2|6936.4|6
1623067980000|2021-06-07 12:13:00|6939.7|6936.9|6939.5|6936.7|6939.7|6936.9|6939.5|6936.7|9
1623067990000|2021-06-07 12:13:10|6939.9|6937.1|6941.2|6938.4|6941.5|6938.7|6939.9|6937.1|47
1623068000000|2021-06-07 12:13:20|6941.5|6938.7|6942|6939.2|6943.5|6940.7|6941.2|6938.4|217
1623068010000|2021-06-07 12:13:30|6941.7|6938.9|6942.5|6939.7|6942.5|6939.7|6941.5|6938.7|12
1623068020000|2021-06-07 12:13:40|6942.2|6939.4|6942.2|6939.4|6942.5|6939.7|6942.2|6939.4|6
1623068030000|2021-06-07 12:13:50|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|6942.2|6939.4|14
1623068040000|2021-06-07 12:14:00|6941.5|6938.7|6941.5|6938.7|6942.2|6939.4|6941.5|6938.7|32
1623068050000|2021-06-07 12:14:10|6940.9|6938.1|6941.2|6938.4|6941.2|6938.4|6940.2|6937.4|16
1623068060000|2021-06-07 12:14:20|6941.5|6938.7|6941.2|6938.4|6941.5|6938.7|6941.2|6938.4|3
1623068070000|2021-06-07 12:14:30|6941.5|6938.7|6942.5|6939.7|6942.5|6939.7|6941.2|6938.4|30
1623068080000|2021-06-07 12:14:40|6941.5|6938.7|6941.2|6938.4|6941.5|6938.7|6941.2|6938.4|5
1623068090000|2021-06-07 12:14:50|6941.5|6938.7|6941.2|6938.4|6942.2|6939.4|6941.2|6938.4|14
1623068100000|2021-06-07 12:15:00|6941.5|6938.7|6942.5|6939.7|6942.5|6939.7|6941.2|6938.4|20
1623068110000|2021-06-07 12:15:10|||||||||5
1623068120000|2021-06-07 12:15:20|6942.9|6940.1|6942.2|6939.4|6942.9|6940.1|6941.5|6938.7|36
1623068130000|2021-06-07 12:15:30|6942.5|6939.7|6941.2|6938.4|6942.5|6939.7|6941.2|6938.4|8
1623068140000|2021-06-07 12:15:40|6941.5|6938.7|6941.2|6938.4|6941.5|6938.7|6941.2|6938.4|3
1623068150000|2021-06-07 12:15:50|6940.8|6938|6941.5|6938.7|6942.2|6939.4|6940.8|6938|45
1623068170000|2021-06-07 12:16:10|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|0
1623068180000|2021-06-07 12:16:20|6941.5|6938.7|6941.2|6938.4|6941.5|6938.7|6941.2|6938.4|1
1623068190000|2021-06-07 12:16:30|6941.5|6938.7|6941.5|6938.7|6942|6939.2|6941.2|6938.4|2
1623068200000|2021-06-07 12:16:40|6941.2|6938.4|6940.5|6937.7|6941.5|6938.7|6939.9|6937.1|117
1623068210000|2021-06-07 12:16:50|6940.2|6937.4|6940|6937.2|6940.2|6937.4|6939.5|6936.7|14
1623068220000|2021-06-07 12:17:00|6939.8|6937|6940.5|6937.7|6940.5|6937.7|6939.8|6937|3
1623068230000|2021-06-07 12:17:10|6940.2|6937.4|6940.5|6937.7|6940.5|6937.7|6940.2|6937.4|22
1623068240000|2021-06-07 12:17:20|6941.2|6938.4|6941.5|6938.7|6941.5|6938.7|6941.2|6938.4|15
1623068250000|2021-06-07 12:17:30|6941.2|6938.4|6941.5|6938.7|6941.5|6938.7|6941.2|6938.4|18
1623068260000|2021-06-07 12:17:40|6941.3|6938.5|6940.5|6937.7|6941.3|6938.5|6940.5|6937.7|15
1623068270000|2021-06-07 12:17:50|6940.8|6938|6941.5|6938.7|6941.5|6938.7|6940.5|6937.7|4
1623068280000|2021-06-07 12:18:00|6941.2|6938.4|6941.5|6938.7|6942.5|6939.7|6941.2|6938.4|14
1623068290000|2021-06-07 12:18:10|6941.7|6938.9|6941.5|6938.7|6942.2|6939.4|6941.5|6938.7|8
1623068300000|2021-06-07 12:18:20|6941.8|6939|6941.5|6938.7|6942.2|6939.4|6941.5|6938.7|2
1623068310000|2021-06-07 12:18:30|6941.2|6938.4|6939.5|6936.7|6941.2|6938.4|6939.5|6936.7|43
1623068320000|2021-06-07 12:18:40|||||||||5
1623068330000|2021-06-07 12:18:50|6939.2|6936.4|6940.2|6937.4|6940.5|6937.7|6938.8|6936|48
1623068340000|2021-06-07 12:19:00|6940.5|6937.7|6939.2|6936.4|6940.5|6937.7|6938.5|6935.7|61
1623068350000|2021-06-07 12:19:10|6939.5|6936.7|6938.5|6935.7|6939.5|6936.7|6938.5|6935.7|4
1623068360000|2021-06-07 12:19:20|6938.8|6936|6939.2|6936.4|6939.2|6936.4|6938.8|6936|12
1623068370000|2021-06-07 12:19:30|6939|6936.2|6939.2|6936.4|6939.2|6936.4|6938.5|6935.7|27
1623068380000|2021-06-07 12:19:40|6939.5|6936.7|6939.2|6936.4|6939.5|6936.7|6939.2|6936.4|2
1623068390000|2021-06-07 12:19:50|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|5
1623068400000|2021-06-07 12:20:00|||||||||2
1623068410000|2021-06-07 12:20:10|6938.2|6935.4|6938.2|6935.4|6938.5|6935.7|6938.2|6935.4|1
1623068420000|2021-06-07 12:20:20|6938.5|6935.7|6938.7|6935.9|6938.7|6935.9|6938.2|6935.4|9
1623068430000|2021-06-07 12:20:30|6938.5|6935.7|6938.2|6935.4|6938.9|6936.1|6938.2|6935.4|7
1623068440000|2021-06-07 12:20:40|6937.8|6935|6936.2|6933.4|6937.8|6935|6936.2|6933.4|28
1623068450000|2021-06-07 12:20:50|6935.9|6933.1|6935.2|6932.4|6935.9|6933.1|6934.9|6932.1|36
1623068460000|2021-06-07 12:21:00|6934.9|6932.1|6935.2|6932.4|6935.5|6932.7|6934.9|6932.1|6
1623068470000|2021-06-07 12:21:10|||||||||1
1623068480000|2021-06-07 12:21:20|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|8
1623068490000|2021-06-07 12:21:30|6934.9|6932.1|6934.5|6931.7|6934.9|6932.1|6934.5|6931.7|26
1623068500000|2021-06-07 12:21:40|6934.2|6931.4|6934.5|6931.7|6934.9|6932.1|6934.2|6931.4|30
1623068510000|2021-06-07 12:21:50|6934.2|6931.4|6930.5|6927.7|6934.2|6931.4|6930.2|6927.4|201
1623068520000|2021-06-07 12:22:00|6930.2|6927.4|6932.2|6929.4|6932.5|6929.7|6930.2|6927.4|51
1623068530000|2021-06-07 12:22:10|6932.5|6929.7|6932.5|6929.7|6932.9|6930.1|6932.2|6929.4|58
1623068540000|2021-06-07 12:22:20|||||||||16
1623068550000|2021-06-07 12:22:30|6932.1|6929.3|6931.2|6928.4|6933.2|6930.4|6930.9|6928.1|90
1623068560000|2021-06-07 12:22:40|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|24
1623068570000|2021-06-07 12:22:50|6931.2|6928.4|6930.2|6927.4|6931.2|6928.4|6930.2|6927.4|74
1623068580000|2021-06-07 12:23:00|6930.5|6927.7|6930.2|6927.4|6930.5|6927.7|6929.2|6926.4|73
1623068590000|2021-06-07 12:23:10|6929.8|6927|6929.2|6926.4|6929.9|6927.1|6929.2|6926.4|42
1623068600000|2021-06-07 12:23:20|6929.5|6926.7|6929.2|6926.4|6929.5|6926.7|6929.2|6926.4|7
1623068610000|2021-06-07 12:23:30|6929.5|6926.7|6929.2|6926.4|6929.5|6926.7|6929.2|6926.4|8
1623068620000|2021-06-07 12:23:40|6929.5|6926.7|6930.2|6927.4|6930.2|6927.4|6929.5|6926.7|38
1623068630000|2021-06-07 12:23:50|6930|6927.2|6928.5|6925.7|6930.2|6927.4|6928.5|6925.7|20
1623068640000|2021-06-07 12:24:00|6929.2|6926.4|6930.2|6927.4|6930.2|6927.4|6928.5|6925.7|75
1623068650000|2021-06-07 12:24:10|6930|6927.2|6929.5|6926.7|6930.2|6927.4|6929.5|6926.7|11
1623068660000|2021-06-07 12:24:20|6929.2|6926.4|6928.5|6925.7|6929.2|6926.4|6928.5|6925.7|15
1623068670000|2021-06-07 12:24:30|6927.9|6925.1|6927.5|6924.7|6927.9|6925.1|6926.5|6923.7|665
1623068680000|2021-06-07 12:24:40|6927.9|6925.1|6928.5|6925.7|6928.5|6925.7|6927.5|6924.7|102
1623068690000|2021-06-07 12:24:50|6929.2|6926.4|6928.5|6925.7|6929.2|6926.4|6928.5|6925.7|38
1623068700000|2021-06-07 12:25:00|6929|6926.2|6929.2|6926.4|6929.5|6926.7|6929|6926.2|7
1623068710000|2021-06-07 12:25:10|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.2|6926.4|12
1623068720000|2021-06-07 12:25:20|6930.2|6927.4|6930.5|6927.7|6930.5|6927.7|6929.5|6926.7|33
1623068730000|2021-06-07 12:25:30|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6929.5|6926.7|7
1623068740000|2021-06-07 12:25:40|6929.5|6926.7|6930.5|6927.7|6930.5|6927.7|6929.5|6926.7|17
1623068750000|2021-06-07 12:25:50|6930.2|6927.4|6931.5|6928.7|6931.5|6928.7|6930.2|6927.4|6
1623068760000|2021-06-07 12:26:00|6931.2|6928.4|6930.5|6927.7|6931.5|6928.7|6930.2|6927.4|101
1623068770000|2021-06-07 12:26:10|||||||||19
1623068780000|2021-06-07 12:26:20|||||||||4
1623068790000|2021-06-07 12:26:30|6930.2|6927.4|6929.5|6926.7|6930.5|6927.7|6929.5|6926.7|33
1623068800000|2021-06-07 12:26:40|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|15
1623068810000|2021-06-07 12:26:50|6929.5|6926.7|6929.5|6926.7|6929.9|6927.1|6929.5|6926.7|17
1623068820000|2021-06-07 12:27:00|6929.9|6927.1|6930.2|6927.4|6930.5|6927.7|6929.5|6926.7|33
1623068830000|2021-06-07 12:27:10|6930.9|6928.1|6930.5|6927.7|6930.9|6928.1|6930.5|6927.7|39
1623068840000|2021-06-07 12:27:20|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6929.5|6926.7|41
1623068850000|2021-06-07 12:27:30|6929.5|6926.7|6930|6927.2|6930.2|6927.4|6929.5|6926.7|12
1623068860000|2021-06-07 12:27:40|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|0
1623068870000|2021-06-07 12:27:50|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.2|6926.4|7
1623068880000|2021-06-07 12:28:00|6929.2|6926.4|6929.5|6926.7|6929.5|6926.7|6929.2|6926.4|27
1623068890000|2021-06-07 12:28:10|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6
1623068900000|2021-06-07 12:28:20|6928.9|6926.1|6929.2|6926.4|6929.2|6926.4|6928.2|6925.4|30
1623068910000|2021-06-07 12:28:30|6928.7|6925.9|6929.2|6926.4|6929.2|6926.4|6928.5|6925.7|9
1623068920000|2021-06-07 12:28:40|6928.9|6926.1|6929.2|6926.4|6929.2|6926.4|6928.9|6926.1|4
1623068930000|2021-06-07 12:28:50|||||||||1
1623068940000|2021-06-07 12:29:00|6929|6926.2|6928.5|6925.7|6929.2|6926.4|6928.5|6925.7|22
1623068950000|2021-06-07 12:29:10|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|4
1623068960000|2021-06-07 12:29:20|||||||||2
1623068970000|2021-06-07 12:29:30|6929|6926.2|6928.5|6925.7|6929.2|6926.4|6928.5|6925.7|51
1623068980000|2021-06-07 12:29:40|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6928.5|6925.7|9
1623068990000|2021-06-07 12:29:50|||||||||4
1623069000000|2021-06-07 12:30:00|6928.8|6926|6930.2|6927.4|6930.5|6927.7|6928.2|6925.4|27
1623069010000|2021-06-07 12:30:10|6930.5|6927.7|6930.2|6927.4|6930.5|6927.7|6930.2|6927.4|4
1623069020000|2021-06-07 12:30:20|6930.5|6927.7|6929.9|6927.1|6930.5|6927.7|6929.9|6927.1|53
1623069030000|2021-06-07 12:30:30|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6929.5|6926.7|32
1623069040000|2021-06-07 12:30:40|6930.5|6927.7|6932.5|6929.7|6932.5|6929.7|6930.5|6927.7|64
1623069050000|2021-06-07 12:30:50|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6931.5|6928.7|30
1623069060000|2021-06-07 12:31:00|6932|6929.2|6931.5|6928.7|6932|6929.2|6931.5|6928.7|3
1623069070000|2021-06-07 12:31:10|6931.7|6928.9|6932.2|6929.4|6932.2|6929.4|6931.7|6928.9|18
1623069080000|2021-06-07 12:31:20|6932|6929.2|6932.5|6929.7|6932.5|6929.7|6932|6929.2|25
1623069090000|2021-06-07 12:31:30|6932.2|6929.4|6933.2|6930.4|6933.2|6930.4|6932.2|6929.4|21
1623069100000|2021-06-07 12:31:40|||||||||19
1623069110000|2021-06-07 12:31:50|6932.8|6930|6931.5|6928.7|6932.8|6930|6931.5|6928.7|70
1623069120000|2021-06-07 12:32:00|6931.7|6928.9|6932.2|6929.4|6932.2|6929.4|6931.7|6928.9|14
1623069130000|2021-06-07 12:32:10|6932|6929.2|6931.5|6928.7|6932|6929.2|6931.5|6928.7|9
1623069140000|2021-06-07 12:32:20|6931.9|6929.1|6932.2|6929.4|6932.2|6929.4|6931.8|6929|28
1623069150000|2021-06-07 12:32:30|6932.5|6929.7|6932.2|6929.4|6932.5|6929.7|6931.2|6928.4|45
1623069160000|2021-06-07 12:32:40|6932.5|6929.7|6932.2|6929.4|6932.5|6929.7|6932.2|6929.4|8
1623069170000|2021-06-07 12:32:50|||||||||4
1623069180000|2021-06-07 12:33:00|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.2|6929.4|0
1623069190000|2021-06-07 12:33:10|6932.2|6929.4|6933.2|6930.4|6933.2|6930.4|6932.2|6929.4|25
1623069200000|2021-06-07 12:33:20|||||||||6
1623069210000|2021-06-07 12:33:30|||||||||4
1623069220000|2021-06-07 12:33:40|6932.9|6930.1|6932.5|6929.7|6932.9|6930.1|6932.5|6929.7|22
1623069230000|2021-06-07 12:33:50|6931.9|6929.1|6932.5|6929.7|6932.5|6929.7|6931.5|6928.7|15
1623069240000|2021-06-07 12:34:00|6933.2|6930.4|6933.2|6930.4|6933.2|6930.4|6933.2|6930.4|11
1623069250000|2021-06-07 12:34:10|6932.9|6930.1|6932.5|6929.7|6933.2|6930.4|6932.5|6929.7|11
1623069260000|2021-06-07 12:34:20|6932.2|6929.4|6932.5|6929.7|6932.5|6929.7|6932.2|6929.4|2
1623069270000|2021-06-07 12:34:30|||||||||1
1623069280000|2021-06-07 12:34:40|6932|6929.2|6931.5|6928.7|6932|6929.2|6931.5|6928.7|12
1623069290000|2021-06-07 12:34:50|6931.9|6929.1|6932.5|6929.7|6932.5|6929.7|6931.5|6928.7|26
1623069300000|2021-06-07 12:35:00|6932.2|6929.4|6931.2|6928.4|6932.2|6929.4|6930.2|6927.4|472
1623069310000|2021-06-07 12:35:10|6930.9|6928.1|6931.2|6928.4|6931.5|6928.7|6930.5|6927.7|15
1623069320000|2021-06-07 12:35:20|6930.7|6927.9|6934.2|6931.4|6935.5|6932.7|6930.5|6927.7|80
1623069330000|2021-06-07 12:35:30|6933.8|6931|6933.2|6930.4|6933.8|6931|6932.5|6929.7|40
1623069340000|2021-06-07 12:35:40|6933.5|6930.7|6933.2|6930.4|6933.5|6930.7|6932.5|6929.7|15
1623069350000|2021-06-07 12:35:50|6933.5|6930.7|6932.5|6929.7|6933.5|6930.7|6932.5|6929.7|16
1623069360000|2021-06-07 12:36:00|6932.2|6929.4|6933.2|6930.4|6933.2|6930.4|6932.2|6929.4|16
1623069370000|2021-06-07 12:36:10|6933.5|6930.7|6934.2|6931.4|6934.5|6931.7|6933.5|6930.7|27
1623069380000|2021-06-07 12:36:20|6933.5|6930.7|6933.2|6930.4|6933.5|6930.7|6933.2|6930.4|7
1623069390000|2021-06-07 12:36:30|6933|6930.2|6931.2|6928.4|6933|6930.2|6930.7|6927.9|45
1623069400000|2021-06-07 12:36:40|6931.5|6928.7|6931.5|6928.7|6932.2|6929.4|6931.2|6928.4|12
1623069410000|2021-06-07 12:36:50|6931.2|6928.4|6931.2|6928.4|6931.9|6929.1|6931.2|6928.4|27
1623069420000|2021-06-07 12:37:00|6931.5|6928.7|6931.7|6928.9|6931.7|6928.9|6931.2|6928.4|12
1623069430000|2021-06-07 12:37:10|6931.5|6928.7|6931.2|6928.4|6931.7|6928.9|6931.2|6928.4|14
1623069440000|2021-06-07 12:37:20|6930.7|6927.9|6932.2|6929.4|6932.5|6929.7|6930.5|6927.7|13
1623069450000|2021-06-07 12:37:30|6931.5|6928.7|6931.5|6928.7|6932.2|6929.4|6931.5|6928.7|26
1623069460000|2021-06-07 12:37:40|6931.2|6928.4|6931.2|6928.4|6931.5|6928.7|6930.5|6927.7|10
1623069470000|2021-06-07 12:37:50|6931.5|6928.7|6931.2|6928.4|6931.5|6928.7|6930.9|6928.1|9
1623069480000|2021-06-07 12:38:00|6931.5|6928.7|6932.2|6929.4|6932.9|6930.1|6931.2|6928.4|23
1623069490000|2021-06-07 12:38:10|6931.5|6928.7|6931.2|6928.4|6931.5|6928.7|6931.2|6928.4|11
1623069500000|2021-06-07 12:38:20|6930|6927.2|6930.2|6927.4|6930.5|6927.7|6929.5|6926.7|1086
1623069510000|2021-06-07 12:38:30|6930.5|6927.7|6931.2|6928.4|6931.2|6928.4|6930.5|6927.7|44
1623069520000|2021-06-07 12:38:40|6931|6928.2|6931.2|6928.4|6931.2|6928.4|6930.7|6927.9|7
1623069530000|2021-06-07 12:38:50|6930.5|6927.7|6931.2|6928.4|6931.2|6928.4|6930.5|6927.7|12
1623069540000|2021-06-07 12:39:00|6930.7|6927.9|6931.5|6928.7|6931.5|6928.7|6930.5|6927.7|45
1623069550000|2021-06-07 12:39:10|6931.2|6928.4|6930.9|6928.1|6931.5|6928.7|6930.7|6927.9|12
1623069560000|2021-06-07 12:39:20|6930.5|6927.7|6930.7|6927.9|6930.9|6928.1|6930.2|6927.4|42
1623069570000|2021-06-07 12:39:30|6930.9|6928.1|6931.2|6928.4|6932.9|6930.1|6930.9|6928.1|616
1623069580000|2021-06-07 12:39:40|6931.4|6928.6|6929.9|6927.1|6931.9|6929.1|6929.9|6927.1|46
1623069590000|2021-06-07 12:39:50|6930.2|6927.4|6929.5|6926.7|6930.2|6927.4|6929.2|6926.4|19
1623069600000|2021-06-07 12:40:00|6929.2|6926.4|6930.2|6927.4|6930.2|6927.4|6929.2|6926.4|14
1623069610000|2021-06-07 12:40:10|6930|6927.2|6929.2|6926.4|6930|6927.2|6929.2|6926.4|15
1623069620000|2021-06-07 12:40:20|||||||||1
1623069630000|2021-06-07 12:40:30|||||||||1
1623069640000|2021-06-07 12:40:40|6929.5|6926.7|6929.9|6927.1|6930.2|6927.4|6929.5|6926.7|8
1623069650000|2021-06-07 12:40:50|6930.2|6927.4|6929.2|6926.4|6930.2|6927.4|6929.2|6926.4|43
1623069660000|2021-06-07 12:41:00|6928.9|6926.1|6928.5|6925.7|6929.5|6926.7|6928.5|6925.7|44
1623069670000|2021-06-07 12:41:10|6928.2|6925.4|6928.5|6925.7|6928.9|6926.1|6928.2|6925.4|12
1623069680000|2021-06-07 12:41:20|6928.2|6925.4|6928.2|6925.4|6928.9|6926.1|6928.2|6925.4|17
1623069690000|2021-06-07 12:41:30|6927.9|6925.1|6927.5|6924.7|6927.9|6925.1|6927.2|6924.4|156
1623069700000|2021-06-07 12:41:40|6927.9|6925.1|6929.2|6926.4|6929.2|6926.4|6927.9|6925.1|29
1623069710000|2021-06-07 12:41:50|6929.5|6926.7|6930.5|6927.7|6930.5|6927.7|6929.5|6926.7|104
1623069720000|2021-06-07 12:42:00|6929.7|6926.9|6929.5|6926.7|6930.5|6927.7|6929.5|6926.7|22
1623069730000|2021-06-07 12:42:10|||||||||15
1623069740000|2021-06-07 12:42:20|6929.2|6926.4|6929.5|6926.7|6929.5|6926.7|6928.7|6925.9|11
1623069750000|2021-06-07 12:42:30|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|0
1623069760000|2021-06-07 12:42:40|||||||||7
1623069770000|2021-06-07 12:42:50|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|1
1623069780000|2021-06-07 12:43:00|6930.6|6927.8|6930|6927.2|6930.6|6927.8|6929.7|6926.9|33
1623069790000|2021-06-07 12:43:10|6929.7|6926.9|6929.5|6926.7|6929.7|6926.9|6929.5|6926.7|5
1623069800000|2021-06-07 12:43:20|||||||||22
1623069810000|2021-06-07 12:43:30|6928.2|6925.4|6927.2|6924.4|6928.2|6925.4|6926.5|6923.7|36
1623069820000|2021-06-07 12:43:40|6927|6924.2|6927|6924.2|6927.2|6924.4|6926.5|6923.7|125
1623069830000|2021-06-07 12:43:50|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|7
1623069840000|2021-06-07 12:44:00|6927.4|6924.6|6927.2|6924.4|6927.4|6924.6|6926.4|6923.6|12
1623069850000|2021-06-07 12:44:10|6926.7|6923.9|6926.4|6923.6|6926.7|6923.9|6926.4|6923.6|7
1623069860000|2021-06-07 12:44:20|6926.9|6924.1|6927.2|6924.4|6927.2|6924.4|6926.9|6924.1|12
1623069870000|2021-06-07 12:44:30|6927.4|6924.6|6927.2|6924.4|6927.4|6924.6|6926.4|6923.6|7
1623069880000|2021-06-07 12:44:40|||||||||5
1623069890000|2021-06-07 12:44:50|||||||||9
1623069900000|2021-06-07 12:45:00|6927.4|6924.6|6929.2|6926.4|6929.4|6926.6|6927.4|6924.6|23
1623069910000|2021-06-07 12:45:10|6928.9|6926.1|6929.2|6926.4|6929.2|6926.4|6928.4|6925.6|164
1623069920000|2021-06-07 12:45:20|6929.4|6926.6|6928.4|6925.6|6929.4|6926.6|6928.2|6925.4|9
1623069930000|2021-06-07 12:45:30|6928.2|6925.4|6928.2|6925.4|6928.4|6925.6|6928.2|6925.4|0
1623069940000|2021-06-07 12:45:40|6928.4|6925.6|6928.2|6925.4|6928.4|6925.6|6928.2|6925.4|1
1623069950000|2021-06-07 12:45:50|6928.4|6925.6|6928.2|6925.4|6928.4|6925.6|6928.2|6925.4|3
1623069960000|2021-06-07 12:46:00|6928.4|6925.6|6928.2|6925.4|6928.4|6925.6|6928.2|6925.4|9
1623069970000|2021-06-07 12:46:10|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.2|6925.4|4
1623069980000|2021-06-07 12:46:20|6928.2|6925.4|6928.2|6925.4|6928.4|6925.6|6928.2|6925.4|3
1623069990000|2021-06-07 12:46:30|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6927.9|6925.1|1
1623070000000|2021-06-07 12:46:40|||||||||4
1623070010000|2021-06-07 12:46:50|6928.9|6926.1|6930.2|6927.4|6930.4|6927.6|6928.9|6926.1|215
1623070020000|2021-06-07 12:47:00|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6930.2|6927.4|24
1623070030000|2021-06-07 12:47:10|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6929.4|6926.6|17
1623070040000|2021-06-07 12:47:20|||||||||2
1623070050000|2021-06-07 12:47:30|6930.4|6927.6|6931.2|6928.4|6931.2|6928.4|6930.2|6927.4|37
1623070060000|2021-06-07 12:47:40|6930.7|6927.9|6930.4|6927.6|6930.7|6927.9|6930.4|6927.6|121
1623070070000|2021-06-07 12:47:50|6930.2|6927.4|6929.4|6926.6|6930.2|6927.4|6929.4|6926.6|34
1623070080000|2021-06-07 12:48:00|6929.9|6927.1|6929.4|6926.6|6930.2|6927.4|6929.4|6926.6|16
1623070090000|2021-06-07 12:48:10|6929.7|6926.9|6930.2|6927.4|6930.2|6927.4|6929.4|6926.6|21
1623070110000|2021-06-07 12:48:30|6931.2|6928.4|6932.4|6929.6|6933.4|6930.6|6930.4|6927.6|337
1623070120000|2021-06-07 12:48:40|6932.2|6929.4|6932.2|6929.4|6933.7|6930.9|6932.2|6929.4|30
1623070130000|2021-06-07 12:48:50|6932.4|6929.6|6932.2|6929.4|6932.4|6929.6|6931.4|6928.6|145
1623070140000|2021-06-07 12:49:00|6932.9|6930.1|6933.2|6930.4|6933.2|6930.4|6932.4|6929.6|24
1623070150000|2021-06-07 12:49:10|6932.9|6930.1|6933.2|6930.4|6933.2|6930.4|6932.9|6930.1|14
1623070160000|2021-06-07 12:49:20|6933.4|6930.6|6938.4|6935.6|6938.4|6935.6|6933.4|6930.6|178
1623070170000|2021-06-07 12:49:30|6938.9|6936.1|6940.9|6938.1|6941.9|6939.1|6938.9|6936.1|174
1623070180000|2021-06-07 12:49:40|6940.4|6937.6|6939.4|6936.6|6941.2|6938.4|6938.4|6935.6|101
1623070190000|2021-06-07 12:49:50|6938.9|6936.1|6939.9|6937.1|6940.2|6937.4|6938.9|6936.1|45
1623070200000|2021-06-07 12:50:00|6940.2|6937.4|6938.7|6935.9|6940.2|6937.4|6938.4|6935.6|40
1623070210000|2021-06-07 12:50:10|6938.4|6935.6|6938.2|6935.4|6938.9|6936.1|6937.7|6934.9|20
1623070220000|2021-06-07 12:50:20|6937.4|6934.6|6935.2|6932.4|6937.4|6934.6|6935.2|6932.4|165
1623070230000|2021-06-07 12:50:30|6935.4|6932.6|6935.9|6933.1|6935.9|6933.1|6935.2|6932.4|25
1623070240000|2021-06-07 12:50:40|6936.2|6933.4|6934.2|6931.4|6936.4|6933.6|6933.9|6931.1|23
1623070250000|2021-06-07 12:50:50|6934.4|6931.6|6934.2|6931.4|6934.7|6931.9|6933.4|6930.6|47
1623070260000|2021-06-07 12:51:00|6934.9|6932.1|6935.7|6932.9|6935.7|6932.9|6934.2|6931.4|37
1623070270000|2021-06-07 12:51:10|6935.9|6933.1|6936.2|6933.4|6936.2|6933.4|6935.4|6932.6|36
1623070280000|2021-06-07 12:51:20|6936.6|6933.8|6936.4|6933.6|6937.2|6934.4|6935.9|6933.1|49
1623070290000|2021-06-07 12:51:30|6936.9|6934.1|6936.4|6933.6|6937.1|6934.3|6936.4|6933.6|10
1623070300000|2021-06-07 12:51:40|6935.4|6932.6|6936.1|6933.3|6936.6|6933.8|6935.4|6932.6|33
1623070310000|2021-06-07 12:51:50|6935.4|6932.6|6936.1|6933.3|6936.1|6933.3|6935.4|6932.6|13
1623070320000|2021-06-07 12:52:00|6936.4|6933.6|6937.1|6934.3|6937.1|6934.3|6936.4|6933.6|25
1623070330000|2021-06-07 12:52:10|6936.9|6934.1|6937.1|6934.3|6937.1|6934.3|6936.4|6933.6|21
1623070340000|2021-06-07 12:52:20|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.4|6934.6|20
1623070350000|2021-06-07 12:52:30|6937.9|6935.1|6937.6|6934.8|6938.4|6935.6|6936.4|6933.6|8
1623070360000|2021-06-07 12:52:40|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6937.6|6934.8|3
1623070370000|2021-06-07 12:52:50|6937.9|6935.1|6936.1|6933.3|6937.9|6935.1|6936.1|6933.3|7
1623070380000|2021-06-07 12:53:00|6936.4|6933.6|6938.1|6935.3|6938.1|6935.3|6936.4|6933.6|54
1623070390000|2021-06-07 12:53:10|6937.1|6934.3|6937.4|6934.6|6937.9|6935.1|6937.1|6934.3|34
1623070400000|2021-06-07 12:53:20|6937.6|6934.8|6936.1|6933.3|6937.9|6935.1|6936.1|6933.3|22
1623070410000|2021-06-07 12:53:30|6935.1|6932.3|6936.1|6933.3|6936.4|6933.6|6935.1|6932.3|83
1623070420000|2021-06-07 12:53:40|6935.4|6932.6|6935.4|6932.6|6936.1|6933.3|6935.4|6932.6|30
1623070430000|2021-06-07 12:53:50|||||||||2
1623070440000|2021-06-07 12:54:00|6935.9|6933.1|6935.1|6932.3|6935.9|6933.1|6935.1|6932.3|31
1623070460000|2021-06-07 12:54:20|6935.4|6932.6|6936.1|6933.3|6936.1|6933.3|6935.4|6932.6|8
1623070470000|2021-06-07 12:54:30|6935.9|6933.1|6934.1|6931.3|6935.9|6933.1|6934.1|6931.3|30
1623070480000|2021-06-07 12:54:40|6933.9|6931.1|6932.4|6929.6|6934.1|6931.3|6931.9|6929.1|130
1623070490000|2021-06-07 12:54:50|6932.1|6929.3|6931.1|6928.3|6932.4|6929.6|6930.1|6927.3|36
1623070500000|2021-06-07 12:55:00|6932.1|6929.3|6931.9|6929.1|6932.4|6929.6|6931.4|6928.6|53
1623070510000|2021-06-07 12:55:10|6932.1|6929.3|6931.1|6928.3|6932.1|6929.3|6931.1|6928.3|4
1623070520000|2021-06-07 12:55:20|6931.6|6928.8|6932.1|6929.3|6932.1|6929.3|6931.6|6928.8|31
1623070530000|2021-06-07 12:55:30|6931.9|6929.1|6930.4|6927.6|6931.9|6929.1|6930.4|6927.6|66
1623070540000|2021-06-07 12:55:40|6930.6|6927.8|6932.1|6929.3|6932.1|6929.3|6930.6|6927.8|22
1623070550000|2021-06-07 12:55:50|6931.9|6929.1|6932.1|6929.3|6932.1|6929.3|6931.9|6929.1|6
1623070560000|2021-06-07 12:56:00|6931.9|6929.1|6931.4|6928.6|6932.1|6929.3|6931.4|6928.6|30
1623070570000|2021-06-07 12:56:10|6931.1|6928.3|6932.1|6929.3|6932.1|6929.3|6930.9|6928.1|17
1623070580000|2021-06-07 12:56:20|6931.4|6928.6|6932.1|6929.3|6932.1|6929.3|6931.4|6928.6|140
1623070590000|2021-06-07 12:56:30|6931.9|6929.1|6931.9|6929.1|6932.1|6929.3|6931.4|6928.6|19
1623070600000|2021-06-07 12:56:40|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|0
1623070610000|2021-06-07 12:56:50|6932.4|6929.6|6933.1|6930.3|6933.1|6930.3|6932.4|6929.6|37
1623070620000|2021-06-07 12:57:00|6933.4|6930.6|6933.1|6930.3|6933.4|6930.6|6933.1|6930.3|5
1623070630000|2021-06-07 12:57:10|6932.4|6929.6|6932.1|6929.3|6932.4|6929.6|6931.4|6928.6|22
1623070640000|2021-06-07 12:57:20|6931.9|6929.1|6932.1|6929.3|6932.4|6929.6|6931.6|6928.8|15
1623070650000|2021-06-07 12:57:30|6931.7|6928.9|6932.1|6929.3|6932.1|6929.3|6931.4|6928.6|10
1623070660000|2021-06-07 12:57:40|6931.9|6929.1|6932.1|6929.3|6932.1|6929.3|6931.9|6929.1|1
1623070670000|2021-06-07 12:57:50|6932.4|6929.6|6932.9|6930.1|6932.9|6930.1|6932.4|6929.6|19
1623070680000|2021-06-07 12:58:00|6932.6|6929.8|6932.9|6930.1|6932.9|6930.1|6932.4|6929.6|6
1623070690000|2021-06-07 12:58:10|6932.6|6929.8|6933.1|6930.3|6933.4|6930.6|6932.4|6929.6|21
1623070700000|2021-06-07 12:58:20|6933.4|6930.6|6932.1|6929.3|6933.9|6931.1|6932.1|6929.3|37
1623070710000|2021-06-07 12:58:30|6932.4|6929.6|6932.6|6929.8|6932.9|6930.1|6932.4|6929.6|17
1623070720000|2021-06-07 12:58:40|6932.9|6930.1|6932.1|6929.3|6932.9|6930.1|6932.1|6929.3|6
1623070730000|2021-06-07 12:58:50|6931.9|6929.1|6929.1|6926.3|6931.9|6929.1|6929.1|6926.3|85
1623070740000|2021-06-07 12:59:00|6928.1|6925.3|6930.1|6927.3|6930.1|6927.3|6928.1|6925.3|67
1623070750000|2021-06-07 12:59:10|6929.8|6927|6929.1|6926.3|6930.1|6927.3|6929.1|6926.3|10
1623070760000|2021-06-07 12:59:20|||||||||3
1623070770000|2021-06-07 12:59:30|6928.8|6926|6927.1|6924.3|6929.1|6926.3|6926.8|6924|175
1623070780000|2021-06-07 12:59:40|6927.6|6924.8|6927.4|6924.6|6927.6|6924.8|6927.4|6924.6|23
1623070790000|2021-06-07 12:59:50|6927.6|6924.8|6929.1|6926.3|6929.1|6926.3|6927.6|6924.8|48
1623070800000|2021-06-07 13:00:00|6929.3|6926.5|6941.1|6938.3|6942.1|6939.3|6929.3|6926.5|665
1623070810000|2021-06-07 13:00:10|6940.4|6937.6|6940.8|6938|6944.8|6942|6940.4|6937.6|310
1623070820000|2021-06-07 13:00:20|6941.1|6938.3|6942.8|6940|6943.1|6940.3|6940.8|6938|157
1623070830000|2021-06-07 13:00:30|6942.4|6939.6|6941.1|6938.3|6944.4|6941.6|6941.1|6938.3|208
1623070840000|2021-06-07 13:00:40|6941.4|6938.6|6940.4|6937.6|6942.1|6939.3|6940.1|6937.3|195
1623070850000|2021-06-07 13:00:50|6940.1|6937.3|6940.6|6937.8|6941.1|6938.3|6940.1|6937.3|51
1623070860000|2021-06-07 13:01:00|6940.8|6938|6945.8|6943|6947.4|6944.6|6940.8|6938|309
1623070870000|2021-06-07 13:01:10|6945.6|6942.8|6945.1|6942.3|6946.4|6943.6|6944.8|6942|94
1623070880000|2021-06-07 13:01:20|6944.7|6941.9|6940.8|6938|6944.7|6941.9|6940.8|6938|215
1623070890000|2021-06-07 13:01:30|6940.1|6937.3|6935.4|6932.6|6941.1|6938.3|6935.4|6932.6|206
1623070900000|2021-06-07 13:01:40|6935.6|6932.8|6934.1|6931.3|6936.4|6933.6|6933.6|6930.8|139
1623070910000|2021-06-07 13:01:50|6934.4|6931.6|6934.4|6931.6|6934.8|6932|6933.4|6930.6|132
1623070920000|2021-06-07 13:02:00|6935.1|6932.3|6933.4|6930.6|6935.1|6932.3|6932.1|6929.3|125
1623070930000|2021-06-07 13:02:10|6932.4|6929.6|6928.4|6925.6|6933.1|6930.3|6927.1|6924.3|237
1623070940000|2021-06-07 13:02:20|6928.1|6925.3|6927.4|6924.6|6928.1|6925.3|6925.8|6923|336
1623070950000|2021-06-07 13:02:30|6927.1|6924.3|6935.8|6933|6937.4|6934.6|6927.1|6924.3|353
1623070960000|2021-06-07 13:02:40|6936.1|6933.3|6936.1|6933.3|6936.8|6934|6933.8|6931|183
1623070970000|2021-06-07 13:02:50|6935.7|6932.9|6934.4|6931.6|6935.7|6932.9|6934.4|6931.6|37
1623070980000|2021-06-07 13:03:00|6934.8|6932|6936.8|6934|6936.8|6934|6934.8|6932|123
1623070990000|2021-06-07 13:03:10|6936.1|6933.3|6937.1|6934.3|6937.1|6934.3|6935.8|6933|56
1623071000000|2021-06-07 13:03:20|6937.4|6934.6|6936.1|6933.3|6937.4|6934.6|6935.1|6932.3|103
1623071010000|2021-06-07 13:03:30|6935.9|6933.1|6936.1|6933.3|6936.1|6933.3|6934.1|6931.3|85
1623071020000|2021-06-07 13:03:40|6936.4|6933.6|6938.1|6935.3|6938.1|6935.3|6936.4|6933.6|53
1623071030000|2021-06-07 13:03:50|6938.6|6935.8|6939.1|6936.3|6939.4|6936.6|6938.1|6935.3|100
1623071040000|2021-06-07 13:04:00|6939.4|6936.6|6941.8|6939|6942.1|6939.3|6939.1|6936.3|134
1623071050000|2021-06-07 13:04:10|6941.4|6938.6|6939.1|6936.3|6941.4|6938.6|6938.4|6935.6|136
1623071060000|2021-06-07 13:04:20|6939.4|6936.6|6938.4|6935.6|6939.4|6936.6|6938.4|6935.6|44
1623071070000|2021-06-07 13:04:30|6937.8|6935|6938.4|6935.6|6938.7|6935.9|6936.1|6933.3|88
1623071080000|2021-06-07 13:04:40|6938.1|6935.3|6937.4|6934.6|6938.4|6935.6|6936.4|6933.6|70
1623071090000|2021-06-07 13:04:50|6937.8|6935|6939.4|6936.6|6940.8|6938|6937.8|6935|87
1623071100000|2021-06-07 13:05:00|6939|6936.2|6939.4|6936.6|6940.4|6937.6|6938.8|6936|49
1623071110000|2021-06-07 13:05:10|6938.4|6935.6|6936.1|6933.3|6938.4|6935.6|6935.8|6933|53
1623071120000|2021-06-07 13:05:20|6936.4|6933.6|6936.4|6933.6|6938.4|6935.6|6936.4|6933.6|37
1623071130000|2021-06-07 13:05:30|6936.1|6933.3|6935.4|6932.6|6936.1|6933.3|6934.4|6931.6|74
1623071140000|2021-06-07 13:05:40|6935.6|6932.8|6935.4|6932.6|6936.6|6933.8|6935.4|6932.6|200
1623071150000|2021-06-07 13:05:50|6935.6|6932.8|6934.4|6931.6|6935.6|6932.8|6933.7|6930.9|106
1623071160000|2021-06-07 13:06:00|6934.1|6931.3|6936.1|6933.3|6936.4|6933.6|6932.1|6929.3|185
1623071170000|2021-06-07 13:06:10|6935.7|6932.9|6936.1|6933.3|6936.4|6933.6|6935.4|6932.6|90
1623071180000|2021-06-07 13:06:20|6936.4|6933.6|6935.9|6933.1|6937.4|6934.6|6935.4|6932.6|74
1623071190000|2021-06-07 13:06:30|6935.7|6932.9|6932.4|6929.6|6935.7|6932.9|6932.1|6929.3|205
1623071200000|2021-06-07 13:06:40|6932.8|6930|6933.4|6930.6|6933.4|6930.6|6932.4|6929.6|30
1623071210000|2021-06-07 13:06:50|||||||||10
1623071220000|2021-06-07 13:07:00|6932.4|6929.6|6934.4|6931.6|6934.4|6931.6|6932.4|6929.6|150
1623071230000|2021-06-07 13:07:10|6934.1|6931.3|6934.4|6931.6|6934.4|6931.6|6933.6|6930.8|50
1623071240000|2021-06-07 13:07:20|6934|6931.2|6933.4|6930.6|6934|6931.2|6933.1|6930.3|26
1623071250000|2021-06-07 13:07:30|6933.8|6931|6933.1|6930.3|6934.4|6931.6|6932.1|6929.3|78
1623071260000|2021-06-07 13:07:40|6933.4|6930.6|6934.1|6931.3|6934.4|6931.6|6933.4|6930.6|22
1623071270000|2021-06-07 13:07:50|6933.7|6930.9|6935.6|6932.8|6935.8|6933|6933.7|6930.9|83
1623071280000|2021-06-07 13:08:00|6935.4|6932.6|6935.4|6932.6|6936.1|6933.3|6935.4|6932.6|23
1623071290000|2021-06-07 13:08:10|6935.1|6932.3|6935.4|6932.6|6935.4|6932.6|6934.1|6931.3|30
1623071300000|2021-06-07 13:08:20|6934.4|6931.6|6934.8|6932|6935.1|6932.3|6933.8|6931|46
1623071310000|2021-06-07 13:08:30|6934.4|6931.6|6934.1|6931.3|6934.8|6932|6933.8|6931|19
1623071320000|2021-06-07 13:08:40|6933.8|6931|6933.1|6930.3|6933.8|6931|6932.8|6930|93
1623071330000|2021-06-07 13:08:50|6932.6|6929.8|6933.4|6930.6|6933.4|6930.6|6932.1|6929.3|74
1623071340000|2021-06-07 13:09:00|6933.8|6931|6934.6|6931.8|6935.4|6932.6|6933.8|6931|81
1623071350000|2021-06-07 13:09:10|6934.4|6931.6|6934.1|6931.3|6934.4|6931.6|6933.8|6931|71
1623071360000|2021-06-07 13:09:20|6934.3|6931.5|6936.1|6933.3|6936.1|6933.3|6934.1|6931.3|110
1623071370000|2021-06-07 13:09:30|6936.4|6933.6|6935.1|6932.3|6936.4|6933.6|6934.1|6931.3|48
1623071380000|2021-06-07 13:09:40|||||||||8
1623071390000|2021-06-07 13:09:50|6935.4|6932.6|6933.1|6930.3|6935.4|6932.6|6933.1|6930.3|48
1623071400000|2021-06-07 13:10:00|6932.4|6929.6|6933.4|6930.6|6934.8|6932|6931.8|6929|113
1623071410000|2021-06-07 13:10:10|6933.8|6931|6932.1|6929.3|6934.1|6931.3|6930.8|6928|210
1623071420000|2021-06-07 13:10:20|6931.8|6929|6930.8|6928|6931.8|6929|6928.8|6926|210
1623071430000|2021-06-07 13:10:30|6930.4|6927.6|6930.1|6927.3|6931.1|6928.3|6929.4|6926.6|87
1623071440000|2021-06-07 13:10:40|6930.4|6927.6|6930.1|6927.3|6931.1|6928.3|6930.1|6927.3|31
1623071450000|2021-06-07 13:10:50|6929.8|6927|6929.4|6926.6|6929.8|6927|6929.4|6926.6|150
1623071460000|2021-06-07 13:11:00|6929.8|6927|6929.1|6926.3|6930.1|6927.3|6928.1|6925.3|60
1623071470000|2021-06-07 13:11:10|6928.8|6926|6925.8|6923|6928.8|6926|6925.8|6923|149
1623071480000|2021-06-07 13:11:20|6926.1|6923.3|6928.1|6925.3|6928.1|6925.3|6926.1|6923.3|77
1623071490000|2021-06-07 13:11:30|6927.9|6925.1|6927.1|6924.3|6928.4|6925.6|6927.1|6924.3|82
1623071500000|2021-06-07 13:11:40|6926.4|6923.6|6926.1|6923.3|6926.8|6924|6925.4|6922.6|91
1623071510000|2021-06-07 13:11:50|6926.4|6923.6|6925.8|6923|6926.4|6923.6|6925.4|6922.6|111
1623071520000|2021-06-07 13:12:00|6926.1|6923.3|6928.1|6925.3|6929.4|6926.6|6926.1|6923.3|152
1623071530000|2021-06-07 13:12:10|6927.8|6925|6927.1|6924.3|6927.9|6925.1|6926.8|6924|27
1623071540000|2021-06-07 13:12:20|6927.4|6924.6|6926.8|6924|6927.8|6925|6926.8|6924|28
1623071550000|2021-06-07 13:12:30|6926.4|6923.6|6928.1|6925.3|6928.8|6926|6926.1|6923.3|121
1623071560000|2021-06-07 13:12:40|6928.8|6926|6928.1|6925.3|6928.8|6926|6927.1|6924.3|33
1623071570000|2021-06-07 13:12:50|6927.8|6925|6928.1|6925.3|6928.1|6925.3|6926.8|6924|41
1623071580000|2021-06-07 13:13:00|6928.4|6925.6|6928.8|6926|6929.8|6927|6928.1|6925.3|85
1623071590000|2021-06-07 13:13:10|6928.1|6925.3|6928.4|6925.6|6928.8|6926|6928.1|6925.3|63
1623071600000|2021-06-07 13:13:20|6928.8|6926|6928.8|6926|6930.1|6927.3|6928.4|6925.6|63
1623071610000|2021-06-07 13:13:30|6929.1|6926.3|6929.6|6926.8|6930.1|6927.3|6928.4|6925.6|82
1623071620000|2021-06-07 13:13:40|6929.4|6926.6|6930.8|6928|6930.8|6928|6928.8|6926|48
1623071630000|2021-06-07 13:13:50|6930.4|6927.6|6930.1|6927.3|6930.4|6927.6|6929.4|6926.6|21
1623071640000|2021-06-07 13:14:00|6930.4|6927.6|6934.8|6932|6935.1|6932.3|6930.1|6927.3|282
1623071650000|2021-06-07 13:14:10|6934.4|6931.6|6934.8|6932|6934.8|6932|6933.8|6931|81
1623071660000|2021-06-07 13:14:20|6933.8|6931|6933.1|6930.3|6934.8|6932|6932.8|6930|37
1623071670000|2021-06-07 13:14:30|6932.8|6930|6930.1|6927.3|6932.8|6930|6930.1|6927.3|88
1623071680000|2021-06-07 13:14:40|6929.8|6927|6931.1|6928.3|6931.8|6929|6929.8|6927|64
1623071690000|2021-06-07 13:14:50|6930.8|6928|6929.8|6927|6931.1|6928.3|6929.4|6926.6|22
1623071700000|2021-06-07 13:15:00|6929.6|6926.8|6935.1|6932.3|6935.8|6933|6929.1|6926.3|76
1623071710000|2021-06-07 13:15:10|6935.8|6933|6932.1|6929.3|6935.8|6933|6931.8|6929|55
1623071720000|2021-06-07 13:15:20|6932.3|6929.5|6934.8|6932|6934.8|6932|6931.8|6929|21
1623071730000|2021-06-07 13:15:30|6934.4|6931.6|6935.1|6932.3|6935.8|6933|6933.8|6931|80
1623071740000|2021-06-07 13:15:40|6935.3|6932.5|6935.8|6933|6935.8|6933|6935.1|6932.3|25
1623071750000|2021-06-07 13:15:50|6935.3|6932.5|6933.1|6930.3|6935.3|6932.5|6933.1|6930.3|67
1623071760000|2021-06-07 13:16:00|6933.3|6930.5|6932.8|6930|6935.1|6932.3|6932.8|6930|100
1623071770000|2021-06-07 13:16:10|6933.1|6930.3|6932.1|6929.3|6933.1|6930.3|6932.1|6929.3|13
1623071780000|2021-06-07 13:16:20|6932.5|6929.7|6932.1|6929.3|6932.8|6930|6932.1|6929.3|17
1623071790000|2021-06-07 13:16:30|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|17
1623071800000|2021-06-07 13:16:40|6931.4|6928.6|6929.3|6926.5|6931.4|6928.6|6928.1|6925.3|86
1623071810000|2021-06-07 13:16:50|6929.6|6926.8|6928.1|6925.3|6930.4|6927.6|6927.8|6925|72
1623071820000|2021-06-07 13:17:00|6928.8|6926|6927.1|6924.3|6929.8|6927|6926.8|6924|75
1623071830000|2021-06-07 13:17:10|6927.5|6924.7|6928.8|6926|6928.8|6926|6927.5|6924.7|42
1623071840000|2021-06-07 13:17:20|6928.4|6925.6|6928.1|6925.3|6928.8|6926|6928.1|6925.3|41
1623071850000|2021-06-07 13:17:30|6928.4|6925.6|6928.1|6925.3|6928.8|6926|6928.1|6925.3|25
1623071860000|2021-06-07 13:17:40|6928.8|6926|6927.1|6924.3|6929.8|6927|6927.1|6924.3|58
1623071870000|2021-06-07 13:17:50|6927.3|6924.5|6928.8|6926|6929.1|6926.3|6927.3|6924.5|180
1623071880000|2021-06-07 13:18:00|6928.6|6925.8|6930.1|6927.3|6931.1|6928.3|6928.4|6925.6|62
1623071890000|2021-06-07 13:18:10|6929.6|6926.8|6929.3|6926.5|6930.1|6927.3|6929.1|6926.3|12
1623071900000|2021-06-07 13:18:20|6929.5|6926.7|6929.1|6926.3|6929.8|6927|6928.8|6926|5
1623071910000|2021-06-07 13:18:30|6928.8|6926|6929.1|6926.3|6929.1|6926.3|6928.4|6925.6|21
1623071920000|2021-06-07 13:18:40|6928.8|6926|6928.1|6925.3|6929.1|6926.3|6927.8|6925|22
1623071930000|2021-06-07 13:18:50|6926.8|6924|6929.6|6926.8|6929.8|6927|6926.8|6924|41
1623071940000|2021-06-07 13:19:00|6929.8|6927|6927.4|6924.6|6930.4|6927.6|6926.1|6923.3|112
1623071950000|2021-06-07 13:19:10|6927.6|6924.8|6928.1|6925.3|6928.4|6925.6|6927.4|6924.6|27
1623071960000|2021-06-07 13:19:20|6927.8|6925|6927.4|6924.6|6928.1|6925.3|6927.4|6924.6|29
1623071970000|2021-06-07 13:19:30|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|6926.4|6923.6|25
1623071980000|2021-06-07 13:19:40|6927.8|6925|6927.1|6924.3|6928.1|6925.3|6927.1|6924.3|41
1623071990000|2021-06-07 13:19:50|6927.4|6924.6|6929.1|6926.3|6929.1|6926.3|6927.4|6924.6|29
1623072000000|2021-06-07 13:20:00|6929.6|6926.8|6929.1|6926.3|6930.4|6927.6|6928.1|6925.3|58
1623072010000|2021-06-07 13:20:10|6929.4|6926.6|6928.8|6926|6929.4|6926.6|6928.1|6925.3|24
1623072020000|2021-06-07 13:20:20|6928.4|6925.6|6929.1|6926.3|6929.4|6926.6|6928.1|6925.3|16
1623072030000|2021-06-07 13:20:30|6929.5|6926.7|6930.4|6927.6|6930.8|6928|6928.8|6926|66
1623072040000|2021-06-07 13:20:40|6930.1|6927.3|6930.8|6928|6930.8|6928|6929.8|6927|24
1623072050000|2021-06-07 13:20:50|6931.1|6928.3|6929.8|6927|6931.1|6928.3|6929.1|6926.3|48
1623072060000|2021-06-07 13:21:00|6930.1|6927.3|6931.1|6928.3|6932.1|6929.3|6930.1|6927.3|32
1623072070000|2021-06-07 13:21:10|6930.8|6928|6931.4|6928.6|6931.4|6928.6|6930.4|6927.6|994
1623072080000|2021-06-07 13:21:20|6931.6|6928.8|6931.4|6928.6|6932.1|6929.3|6931.4|6928.6|52
1623072090000|2021-06-07 13:21:30|6931.1|6928.3|6932.1|6929.3|6932.4|6929.6|6930.8|6928|22
1623072100000|2021-06-07 13:21:40|6932.5|6929.7|6931.6|6928.8|6932.8|6930|6931.6|6928.8|32
1623072110000|2021-06-07 13:21:50|6931.4|6928.6|6932.8|6930|6933.8|6931|6931.4|6928.6|65
1623072120000|2021-06-07 13:22:00|6932.4|6929.6|6933.1|6930.3|6933.8|6931|6932.4|6929.6|76
1623072130000|2021-06-07 13:22:10|6932.8|6930|6932.1|6929.3|6932.8|6930|6932.1|6929.3|47
1623072140000|2021-06-07 13:22:20|6931.8|6929|6931.1|6928.3|6931.8|6929|6930.8|6928|49
1623072150000|2021-06-07 13:22:30|6930.8|6928|6930.1|6927.3|6930.8|6928|6929.4|6926.6|76
1623072160000|2021-06-07 13:22:40|6930.4|6927.6|6927.1|6924.3|6930.4|6927.6|6926.4|6923.6|216
1623072170000|2021-06-07 13:22:50|6927.4|6924.6|6927.1|6924.3|6929.8|6927|6927.1|6924.3|146
1623072180000|2021-06-07 13:23:00|6927.5|6924.7|6926.1|6923.3|6927.8|6925|6925.8|6923|120
1623072190000|2021-06-07 13:23:10|6925.8|6923|6927.8|6925|6928.1|6925.3|6925.8|6923|112
1623072200000|2021-06-07 13:23:20|6928.1|6925.3|6930.1|6927.3|6930.8|6928|6928.1|6925.3|73
1623072210000|2021-06-07 13:23:30|6929.8|6927|6928.6|6925.8|6929.8|6927|6928.4|6925.6|89
1623072220000|2021-06-07 13:23:40|6928.4|6925.6|6930.1|6927.3|6930.1|6927.3|6928.4|6925.6|23
1623072230000|2021-06-07 13:23:50|6930.4|6927.6|6929.8|6927|6930.8|6928|6929.1|6926.3|57
1623072240000|2021-06-07 13:24:00|6929.6|6926.8|6933.8|6931|6934.1|6931.3|6929.4|6926.6|151
1623072250000|2021-06-07 13:24:10|6934.1|6931.3|6932.8|6930|6934.4|6931.6|6932.8|6930|171
1623072260000|2021-06-07 13:24:20|6933.1|6930.3|6932.1|6929.3|6933.1|6930.3|6931.1|6928.3|205
1623072270000|2021-06-07 13:24:30|6931.8|6929|6932.1|6929.3|6932.1|6929.3|6931.8|6929|9
1623072280000|2021-06-07 13:24:40|6932.4|6929.6|6934.8|6932|6935.1|6932.3|6932.1|6929.3|67
1623072290000|2021-06-07 13:24:50|6935.1|6932.3|6934.4|6931.6|6935.8|6933|6934.4|6931.6|160
1623072300000|2021-06-07 13:25:00|6933.7|6930.9|6933.1|6930.3|6935.1|6932.3|6933.1|6930.3|123
1623072310000|2021-06-07 13:25:10|6933.4|6930.6|6932.4|6929.6|6934.1|6931.3|6932.1|6929.3|68
1623072320000|2021-06-07 13:25:20|6932.1|6929.3|6933.1|6930.3|6934.8|6932|6932.1|6929.3|71
1623072330000|2021-06-07 13:25:30|6932.8|6930|6933.1|6930.3|6933.1|6930.3|6932.4|6929.6|11
1623072340000|2021-06-07 13:25:40|6932.8|6930|6932.8|6930|6933.4|6930.6|6932.8|6930|9
1623072350000|2021-06-07 13:25:50|6933.1|6930.3|6930.1|6927.3|6933.1|6930.3|6929.1|6926.3|78
1623072360000|2021-06-07 13:26:00|6930.5|6927.7|6930.1|6927.3|6931.1|6928.3|6929.8|6927|21
1623072370000|2021-06-07 13:26:10|6930.5|6927.7|6930.1|6927.3|6930.6|6927.8|6929.6|6926.8|26
1623072380000|2021-06-07 13:26:20|6930.4|6927.6|6934.1|6931.3|6934.4|6931.6|6930.1|6927.3|29
1623072390000|2021-06-07 13:26:30|6933.9|6931.1|6934.1|6931.3|6934.1|6931.3|6933.4|6930.6|44
1623072400000|2021-06-07 13:26:40|6933.4|6930.6|6932.6|6929.8|6934.8|6932|6932.4|6929.6|171
1623072410000|2021-06-07 13:26:50|6932.4|6929.6|6933.1|6930.3|6933.1|6930.3|6932.1|6929.3|17
1623072420000|2021-06-07 13:27:00|6932.8|6930|6932.4|6929.6|6932.8|6930|6932.4|6929.6|30
1623072430000|2021-06-07 13:27:10|6932.1|6929.3|6930.4|6927.6|6933.1|6930.3|6930.4|6927.6|66
1623072440000|2021-06-07 13:27:20|6930.8|6928|6930.4|6927.6|6930.8|6928|6930.4|6927.6|18
1623072450000|2021-06-07 13:27:30|6929.4|6926.6|6931.4|6928.6|6931.8|6929|6929.4|6926.6|148
1623072460000|2021-06-07 13:27:40|6931.1|6928.3|6930.4|6927.6|6931.1|6928.3|6930.4|6927.6|20
1623072470000|2021-06-07 13:27:50|6930.6|6927.8|6931.1|6928.3|6931.1|6928.3|6930.6|6927.8|6
1623072480000|2021-06-07 13:28:00|6930.6|6927.8|6931.1|6928.3|6931.4|6928.6|6930.1|6927.3|198
1623072490000|2021-06-07 13:28:10|6931.4|6928.6|6931.1|6928.3|6932.1|6929.3|6930.4|6927.6|312
1623072500000|2021-06-07 13:28:20|6931.4|6928.6|6932.1|6929.3|6932.1|6929.3|6931.1|6928.3|7
1623072510000|2021-06-07 13:28:30|6931.8|6929|6931.4|6928.6|6932.4|6929.6|6931.1|6928.3|18
1623072520000|2021-06-07 13:28:40|6931.1|6928.3|6931.4|6928.6|6931.4|6928.6|6930.4|6927.6|29
1623072530000|2021-06-07 13:28:50|6931.1|6928.3|6933.4|6930.6|6933.4|6930.6|6931.1|6928.3|31
1623072540000|2021-06-07 13:29:00|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|13
1623072550000|2021-06-07 13:29:10|6933.4|6930.6|6935.1|6932.3|6935.8|6933|6933.4|6930.6|65
1623072560000|2021-06-07 13:29:20|6935.4|6932.6|6935.8|6933|6936.4|6933.6|6935.1|6932.3|23
1623072570000|2021-06-07 13:29:30|6935.4|6932.6|6935.8|6933|6935.8|6933|6935.4|6932.6|23
1623072580000|2021-06-07 13:29:40|6936.1|6933.3|6935.8|6933|6936.1|6933.3|6935.8|6933|16
1623072590000|2021-06-07 13:29:50|6935.4|6932.6|6936.1|6933.3|6936.1|6933.3|6935.1|6932.3|46
1623072600000|2021-06-07 13:30:00|6935.8|6933|6940.4|6937.6|6943.5|6940.7|6935.8|6933|668
1623072610000|2021-06-07 13:30:10|6940.1|6937.3|6940.1|6937.3|6941.6|6938.8|6939.1|6936.3|227
1623072620000|2021-06-07 13:30:20|6940.4|6937.6|6942.1|6939.3|6942.4|6939.6|6940.4|6937.6|84
1623072630000|2021-06-07 13:30:30|6941.1|6938.3|6945.1|6942.3|6945.4|6942.6|6941.1|6938.3|93
1623072640000|2021-06-07 13:30:40|6945.4|6942.6|6942.8|6940|6946.1|6943.3|6942.6|6939.8|265
1623072650000|2021-06-07 13:30:50|6943.4|6940.6|6943.4|6940.6|6943.6|6940.8|6941.1|6938.3|229
1623072660000|2021-06-07 13:31:00|6943.1|6940.3|6947.4|6944.6|6949.4|6946.6|6943.1|6940.3|296
1623072670000|2021-06-07 13:31:10|6947.8|6945|6947.4|6944.6|6948.4|6945.6|6946.1|6943.3|120
1623072680000|2021-06-07 13:31:20|6947.1|6944.3|6949.1|6946.3|6950.1|6947.3|6947.1|6944.3|131
1623072690000|2021-06-07 13:31:30|6949.4|6946.6|6948.1|6945.3|6950.1|6947.3|6947.4|6944.6|112
1623072700000|2021-06-07 13:31:40|6947.4|6944.6|6947.4|6944.6|6949|6946.2|6947.1|6944.3|82
1623072710000|2021-06-07 13:31:50|6947.1|6944.3|6946.8|6944|6949.1|6946.3|6946.4|6943.6|139
1623072720000|2021-06-07 13:32:00|6946.4|6943.6|6950.1|6947.3|6950.4|6947.6|6946.4|6943.6|170
1623072730000|2021-06-07 13:32:10|6950.4|6947.6|6949.4|6946.6|6951.1|6948.3|6949.1|6946.3|125
1623072740000|2021-06-07 13:32:20|6950.1|6947.3|6959.4|6956.6|6960.4|6957.6|6949.1|6946.3|677
1623072750000|2021-06-07 13:32:30|6959.1|6956.3|6960.1|6957.3|6961.9|6959.1|6959.1|6956.3|543
1623072760000|2021-06-07 13:32:40|6960.3|6957.5|6959.8|6957|6961.4|6958.6|6959.1|6956.3|178
1623072770000|2021-06-07 13:32:50|6959.4|6956.6|6960.4|6957.6|6960.8|6958|6959.4|6956.6|135
1623072780000|2021-06-07 13:33:00|6960.8|6958|6959.1|6956.3|6961.1|6958.3|6958.8|6956|195
1623072790000|2021-06-07 13:33:10|6959.4|6956.6|6959.8|6957|6960.1|6957.3|6958.8|6956|104
1623072800000|2021-06-07 13:33:20|6959.6|6956.8|6962.1|6959.3|6962.8|6960|6958.8|6956|216
1623072810000|2021-06-07 13:33:30|6961.8|6959|6963.1|6960.3|6963.1|6960.3|6961.4|6958.6|188
1623072820000|2021-06-07 13:33:40|6962.8|6960|6959.4|6956.6|6963.8|6961|6959.4|6956.6|226
1623072830000|2021-06-07 13:33:50|6960.1|6957.3|6961.1|6958.3|6961.4|6958.6|6959.8|6957|62
1623072840000|2021-06-07 13:34:00|6960.4|6957.6|6960.8|6958|6961.1|6958.3|6958.8|6956|180
1623072850000|2021-06-07 13:34:10|6961.1|6958.3|6962.1|6959.3|6962.4|6959.6|6960.8|6958|92
1623072860000|2021-06-07 13:34:20|6961.8|6959|6961.6|6958.8|6964.1|6961.3|6961.4|6958.6|134
1623072870000|2021-06-07 13:34:30|6961.8|6959|6958.4|6955.6|6962.1|6959.3|6958.1|6955.3|83
1623072880000|2021-06-07 13:34:40|6958.8|6956|6957.1|6954.3|6959.1|6956.3|6956.1|6953.3|162
1623072890000|2021-06-07 13:34:50|6957.4|6954.6|6958.1|6955.3|6958.1|6955.3|6956.1|6953.3|100
1623072900000|2021-06-07 13:35:00|6957.7|6954.9|6953.1|6950.3|6957.7|6954.9|6953.1|6950.3|161
1623072910000|2021-06-07 13:35:10|6953.5|6950.7|6950.4|6947.6|6954.4|6951.6|6950.1|6947.3|263
1623072920000|2021-06-07 13:35:20|6950.6|6947.8|6951.4|6948.6|6951.4|6948.6|6950.1|6947.3|142
1623072930000|2021-06-07 13:35:30|6951.8|6949|6952.1|6949.3|6952.4|6949.6|6951.4|6948.6|69
1623072940000|2021-06-07 13:35:40|6952.4|6949.6|6953.1|6950.3|6953.4|6950.6|6952.4|6949.6|47
1623072950000|2021-06-07 13:35:50|6953.4|6950.6|6954.4|6951.6|6955.4|6952.6|6953.4|6950.6|108
1623072960000|2021-06-07 13:36:00|6954.8|6952|6952.1|6949.3|6954.8|6952|6952.1|6949.3|119
1623072970000|2021-06-07 13:36:10|6952.4|6949.6|6954.1|6951.3|6954.1|6951.3|6952.4|6949.6|42
1623072980000|2021-06-07 13:36:20|6953.4|6950.6|6952.6|6949.8|6953.4|6950.6|6951.4|6948.6|387
1623072990000|2021-06-07 13:36:30|6952.8|6950|6954.4|6951.6|6955.4|6952.6|6952.8|6950|59
1623073000000|2021-06-07 13:36:40|6954.1|6951.3|6954.8|6952|6955.1|6952.3|6954.1|6951.3|41
1623073010000|2021-06-07 13:36:50|6955.1|6952.3|6955.8|6953|6956.6|6953.8|6954.8|6952|58
1623073020000|2021-06-07 13:37:00|6956.1|6953.3|6955.1|6952.3|6956.1|6953.3|6953.4|6950.6|118
1623073030000|2021-06-07 13:37:10|6955.5|6952.7|6958.1|6955.3|6959.1|6956.3|6955.5|6952.7|183
1623073040000|2021-06-07 13:37:20|6958.4|6955.6|6959.1|6956.3|6959.8|6957|6958.4|6955.6|72
1623073050000|2021-06-07 13:37:30|6959.4|6956.6|6963.1|6960.3|6963.1|6960.3|6959.1|6956.3|184
1623073060000|2021-06-07 13:37:40|6963.3|6960.5|6962.1|6959.3|6964.1|6961.3|6961.8|6959|146
1623073070000|2021-06-07 13:37:50|6961.8|6959|6962.4|6959.6|6962.4|6959.6|6960.8|6958|129
1623073080000|2021-06-07 13:38:00|6962.8|6960|6961.1|6958.3|6962.8|6960|6960.8|6958|34
1623073090000|2021-06-07 13:38:10|6960.7|6957.9|6962.1|6959.3|6962.1|6959.3|6959.4|6956.6|83
1623073100000|2021-06-07 13:38:20|6961.8|6959|6962.8|6960|6962.8|6960|6961.8|6959|44
1623073110000|2021-06-07 13:38:30|6962.4|6959.6|6962.1|6959.3|6962.8|6960|6961.8|6959|24
1623073120000|2021-06-07 13:38:40|6962.8|6960|6960.4|6957.6|6962.8|6960|6959.4|6956.6|103
1623073130000|2021-06-07 13:38:50|6960.8|6958|6959|6956.2|6961.1|6958.3|6959|6956.2|99
1623073140000|2021-06-07 13:39:00|6958.4|6955.6|6959.1|6956.3|6960.1|6957.3|6958.4|6955.6|55
1623073150000|2021-06-07 13:39:10|6959.8|6957|6960.1|6957.3|6960.6|6957.8|6959.4|6956.6|169
1623073160000|2021-06-07 13:39:20|6959.4|6956.6|6959.6|6956.8|6960.4|6957.6|6959.1|6956.3|275
1623073170000|2021-06-07 13:39:30|6959.9|6957.1|6960.1|6957.3|6960.8|6958|6959.4|6956.6|161
1623073180000|2021-06-07 13:39:40|6960.3|6957.5|6960.1|6957.3|6961.4|6958.6|6960.1|6957.3|34
1623073190000|2021-06-07 13:39:50|6959.7|6956.9|6959.4|6956.6|6959.9|6957.1|6959.1|6956.3|21
1623073200000|2021-06-07 13:40:00|6959.6|6956.8|6962.1|6959.3|6962.4|6959.6|6959.3|6956.5|68
1623073210000|2021-06-07 13:40:10|6961.8|6959|6959.1|6956.3|6961.8|6959|6959.1|6956.3|94
1623073220000|2021-06-07 13:40:20|6958.9|6956.1|6959.1|6956.3|6959.1|6956.3|6957.8|6955|53
1623073230000|2021-06-07 13:40:30|6959.4|6956.6|6958.1|6955.3|6959.8|6957|6957.4|6954.6|90
1623073240000|2021-06-07 13:40:40|6958.4|6955.6|6959.1|6956.3|6959.1|6956.3|6957.8|6955|66
1623073250000|2021-06-07 13:40:50|6959.3|6956.5|6959.1|6956.3|6960.4|6957.6|6958.8|6956|600
1623073260000|2021-06-07 13:41:00|6959.4|6956.6|6961.1|6958.3|6961.1|6958.3|6959.1|6956.3|169
1623073270000|2021-06-07 13:41:10|6961.5|6958.7|6960.1|6957.3|6961.8|6959|6960.1|6957.3|104
1623073280000|2021-06-07 13:41:20|6959.8|6957|6960.8|6958|6961.1|6958.3|6959.8|6957|55
1623073290000|2021-06-07 13:41:30|6961.1|6958.3|6959.1|6956.3|6961.6|6958.8|6959.1|6956.3|46
1623073300000|2021-06-07 13:41:40|6958.7|6955.9|6959.1|6956.3|6959.1|6956.3|6958.4|6955.6|37
1623073310000|2021-06-07 13:41:50|6959.4|6956.6|6957.1|6954.3|6959.4|6956.6|6957.1|6954.3|97
1623073320000|2021-06-07 13:42:00|6957.7|6954.9|6959.8|6957|6959.8|6957|6957.7|6954.9|50
1623073330000|2021-06-07 13:42:10|6959.1|6956.3|6961.4|6958.6|6961.4|6958.6|6959.1|6956.3|62
1623073340000|2021-06-07 13:42:20|6961.1|6958.3|6959.4|6956.6|6961.1|6958.3|6958.8|6956|77
1623073350000|2021-06-07 13:42:30|6959.6|6956.8|6958.1|6955.3|6960.4|6957.6|6958.1|6955.3|25
1623073360000|2021-06-07 13:42:40|6958.3|6955.5|6960.8|6958|6961.4|6958.6|6958.3|6955.5|52
1623073370000|2021-06-07 13:42:50|6960.6|6957.8|6961.6|6958.8|6961.6|6958.8|6960.6|6957.8|29
1623073380000|2021-06-07 13:43:00|6961.8|6959|6962.1|6959.3|6964.4|6961.6|6961.1|6958.3|164
1623073390000|2021-06-07 13:43:10|6961.8|6959|6964.1|6961.3|6964.1|6961.3|6961.8|6959|156
1623073400000|2021-06-07 13:43:20|6963.8|6961|6963.1|6960.3|6964.1|6961.3|6962.8|6960|30
1623073410000|2021-06-07 13:43:30|6963.4|6960.6|6963.8|6961|6963.8|6961|6963.1|6960.3|74
1623073420000|2021-06-07 13:43:40|6963.4|6960.6|6963.1|6960.3|6963.4|6960.6|6962.4|6959.6|59
1623073430000|2021-06-07 13:43:50|6962.8|6960|6964.1|6961.3|6965.8|6963|6962.8|6960|137
1623073440000|2021-06-07 13:44:00|6963.8|6961|6962.1|6959.3|6964.8|6962|6962.1|6959.3|80
1623073450000|2021-06-07 13:44:10|6961.4|6958.6|6961.1|6958.3|6961.8|6959|6960.7|6957.9|74
1623073460000|2021-06-07 13:44:20|6960.8|6958|6959.4|6956.6|6960.8|6958|6959.4|6956.6|62
1623073470000|2021-06-07 13:44:30|6959.8|6957|6958.6|6955.8|6959.8|6957|6957.8|6955|63
1623073480000|2021-06-07 13:44:40|6958.4|6955.6|6957.4|6954.6|6959.8|6957|6957.1|6954.3|312
1623073490000|2021-06-07 13:44:50|6957.1|6954.3|6957.1|6954.3|6957.4|6954.6|6956.7|6953.9|100
1623073500000|2021-06-07 13:45:00|6957.4|6954.6|6954.4|6951.6|6957.4|6954.6|6953.4|6950.6|331
1623073510000|2021-06-07 13:45:10|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953|6950.2|205
1623073520000|2021-06-07 13:45:20|6952.4|6949.6|6952.4|6949.6|6953.1|6950.3|6951.8|6949|107
1623073530000|2021-06-07 13:45:30|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6952.4|6949.6|126
1623073540000|2021-06-07 13:45:40|6952.4|6949.6|6949.4|6946.6|6952.4|6949.6|6949.4|6946.6|460
1623073550000|2021-06-07 13:45:50|6949.6|6946.8|6948.4|6945.6|6949.8|6947|6947.9|6945.1|197
1623073560000|2021-06-07 13:46:00|6948.7|6945.9|6948.1|6945.3|6949.4|6946.6|6946.8|6944|153
1623073570000|2021-06-07 13:46:10|6948.4|6945.6|6951.1|6948.3|6951.1|6948.3|6948.1|6945.3|229
1623073580000|2021-06-07 13:46:20|6950.9|6948.1|6952.4|6949.6|6952.4|6949.6|6950.9|6948.1|91
1623073590000|2021-06-07 13:46:30|6952.1|6949.3|6952.1|6949.3|6953.1|6950.3|6951.4|6948.6|88
1623073600000|2021-06-07 13:46:40|6951.8|6949|6950.8|6948|6951.8|6949|6950.4|6947.6|63
1623073610000|2021-06-07 13:46:50|6950.6|6947.8|6951.1|6948.3|6951.1|6948.3|6948.4|6945.6|128
1623073620000|2021-06-07 13:47:00|6951.4|6948.6|6952.1|6949.3|6952.4|6949.6|6951.4|6948.6|48
1623073630000|2021-06-07 13:47:10|6951.8|6949|6950.8|6948|6951.8|6949|6950.7|6947.9|70
1623073640000|2021-06-07 13:47:20|6951.1|6948.3|6951.4|6948.6|6951.4|6948.6|6950.4|6947.6|40
1623073650000|2021-06-07 13:47:30|6951.8|6949|6950.9|6948.1|6951.8|6949|6950.1|6947.3|27
1623073660000|2021-06-07 13:47:40|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6949.7|6946.9|38
1623073670000|2021-06-07 13:47:50|6950.4|6947.6|6949.4|6946.6|6951.4|6948.6|6949.4|6946.6|91
1623073680000|2021-06-07 13:48:00|6949.1|6946.3|6948.4|6945.6|6949.1|6946.3|6947.1|6944.3|173
1623073690000|2021-06-07 13:48:10|6949.1|6946.3|6949.4|6946.6|6949.4|6946.6|6949.1|6946.3|16
1623073700000|2021-06-07 13:48:20|6949.1|6946.3|6950.4|6947.6|6950.6|6947.8|6949.1|6946.3|35
1623073710000|2021-06-07 13:48:30|6950.8|6948|6950.4|6947.6|6950.8|6948|6950.1|6947.3|44
1623073720000|2021-06-07 13:48:40|6950.8|6948|6951.1|6948.3|6952.4|6949.6|6950.8|6948|51
1623073730000|2021-06-07 13:48:50|6951.4|6948.6|6950.4|6947.6|6951.4|6948.6|6950.1|6947.3|40
1623073740000|2021-06-07 13:49:00|6950.1|6947.3|6950.1|6947.3|6950.4|6947.6|6950.1|6947.3|29
1623073750000|2021-06-07 13:49:10|6950.4|6947.6|6951.1|6948.3|6951.4|6948.6|6950.4|6947.6|48
1623073760000|2021-06-07 13:49:20|6951.4|6948.6|6953.1|6950.3|6953.1|6950.3|6951.1|6948.3|65
1623073770000|2021-06-07 13:49:30|6953.4|6950.6|6953.1|6950.3|6953.4|6950.6|6953.1|6950.3|18
1623073780000|2021-06-07 13:49:40|6952.7|6949.9|6952.4|6949.6|6952.7|6949.9|6952.1|6949.3|33
1623073790000|2021-06-07 13:49:50|6952.8|6950|6952.4|6949.6|6953.1|6950.3|6952.1|6949.3|27
1623073800000|2021-06-07 13:50:00|6952.1|6949.3|6952.4|6949.6|6952.4|6949.6|6951.4|6948.6|35
1623073810000|2021-06-07 13:50:10|6952.7|6949.9|6953.1|6950.3|6953.4|6950.6|6951.4|6948.6|53
1623073820000|2021-06-07 13:50:20|6953.4|6950.6|6955.4|6952.6|6956.1|6953.3|6953.4|6950.6|104
1623073830000|2021-06-07 13:50:30|6955.1|6952.3|6955.1|6952.3|6955.4|6952.6|6954.4|6951.6|34
1623073840000|2021-06-07 13:50:40|6955.4|6952.6|6955.4|6952.6|6955.4|6952.6|6955.4|6952.6|17
1623073850000|2021-06-07 13:50:50|6954.4|6951.6|6951.4|6948.6|6954.4|6951.6|6951.4|6948.6|64
1623073860000|2021-06-07 13:51:00|6951.8|6949|6952.4|6949.6|6952.4|6949.6|6951.4|6948.6|223
1623073870000|2021-06-07 13:51:10|6951.4|6948.6|6951.4|6948.6|6952.4|6949.6|6950.4|6947.6|48
1623073880000|2021-06-07 13:51:20|6951.1|6948.3|6951.1|6948.3|6951.4|6948.6|6950.4|6947.6|24
1623073890000|2021-06-07 13:51:30|6950.7|6947.9|6951.4|6948.6|6951.4|6948.6|6950.4|6947.6|59
1623073900000|2021-06-07 13:51:40|6951|6948.2|6948.4|6945.6|6951|6948.2|6948.1|6945.3|139
1623073910000|2021-06-07 13:51:50|6949|6946.2|6948.1|6945.3|6949.1|6946.3|6948.1|6945.3|34
1623073920000|2021-06-07 13:52:00|6948.4|6945.6|6948.4|6945.6|6949.4|6946.6|6948.4|6945.6|57
1623073930000|2021-06-07 13:52:10|6948.8|6946|6949.7|6946.9|6950.1|6947.3|6948.4|6945.6|54
1623073940000|2021-06-07 13:52:20|6949.9|6947.1|6950.4|6947.6|6950.4|6947.6|6949.4|6946.6|94
1623073950000|2021-06-07 13:52:30|6950.1|6947.3|6949.4|6946.6|6950.4|6947.6|6949.4|6946.6|90
1623073960000|2021-06-07 13:52:40|6949.8|6947|6949.4|6946.6|6950.4|6947.6|6949.4|6946.6|15
1623073970000|2021-06-07 13:52:50|6949.1|6946.3|6947.4|6944.6|6949.4|6946.6|6947.4|6944.6|48
1623073980000|2021-06-07 13:53:00|6946.7|6943.9|6947.4|6944.6|6947.4|6944.6|6946.4|6943.6|115
1623073990000|2021-06-07 13:53:10|6947|6944.2|6945.4|6942.6|6947.4|6944.6|6945.4|6942.6|112
1623074000000|2021-06-07 13:53:20|6945.7|6942.9|6946.1|6943.3|6946.4|6943.6|6945.4|6942.6|34
1623074010000|2021-06-07 13:53:30|6946.4|6943.6|6943.4|6940.6|6947.1|6944.3|6943.4|6940.6|251
1623074020000|2021-06-07 13:53:40|6943.8|6941|6945.4|6942.6|6945.4|6942.6|6943.4|6940.6|96
1623074030000|2021-06-07 13:53:50|6945.8|6943|6946.4|6943.6|6946.4|6943.6|6945.4|6942.6|89
1623074040000|2021-06-07 13:54:00|6946.8|6944|6948.4|6945.6|6948.4|6945.6|6946.8|6944|64
1623074050000|2021-06-07 13:54:10|6948.2|6945.4|6946.4|6943.6|6948.2|6945.4|6946.4|6943.6|688
1623074060000|2021-06-07 13:54:20|6946.7|6943.9|6944.4|6941.6|6947.1|6944.3|6944.4|6941.6|65
1623074070000|2021-06-07 13:54:30|6944.1|6941.3|6944.9|6942.1|6945.4|6942.6|6943.4|6940.6|93
1623074080000|2021-06-07 13:54:40|6945.1|6942.3|6944.4|6941.6|6945.4|6942.6|6943.4|6940.6|61
1623074090000|2021-06-07 13:54:50|6944.1|6941.3|6942.6|6939.8|6945.4|6942.6|6942.4|6939.6|252
1623074100000|2021-06-07 13:55:00|6942.4|6939.6|6946.1|6943.3|6946.4|6943.6|6942.4|6939.6|271
1623074110000|2021-06-07 13:55:10|6945.7|6942.9|6946.4|6943.6|6947.1|6944.3|6945.7|6942.9|71
1623074120000|2021-06-07 13:55:20|6947.1|6944.3|6947.1|6944.3|6948.4|6945.6|6946.4|6943.6|61
1623074130000|2021-06-07 13:55:30|6947.4|6944.6|6946.1|6943.3|6947.4|6944.6|6946.1|6943.3|35
1623074140000|2021-06-07 13:55:40|6945.8|6943|6946.4|6943.6|6946.4|6943.6|6945.4|6942.6|21
1623074150000|2021-06-07 13:55:50|6946.1|6943.3|6945.4|6942.6|6946.1|6943.3|6945.4|6942.6|21
1623074160000|2021-06-07 13:56:00|6946.4|6943.6|6947.4|6944.6|6947.4|6944.6|6946.4|6943.6|28
1623074170000|2021-06-07 13:56:10|||||||||4
1623074180000|2021-06-07 13:56:20|||||||||15
1623074190000|2021-06-07 13:56:30|6947.8|6945|6947.4|6944.6|6948.2|6945.4|6947.4|6944.6|83
1623074200000|2021-06-07 13:56:40|6947.6|6944.8|6948.4|6945.6|6948.4|6945.6|6946.4|6943.6|79
1623074210000|2021-06-07 13:56:50|6948.1|6945.3|6949.1|6946.3|6950.4|6947.6|6948.1|6945.3|80
1623074220000|2021-06-07 13:57:00|6949.8|6947|6951.4|6948.6|6951.4|6948.6|6949.8|6947|56
1623074230000|2021-06-07 13:57:10|6951.1|6948.3|6949.4|6946.6|6951.4|6948.6|6949.1|6946.3|57
1623074240000|2021-06-07 13:57:20|6949.6|6946.8|6949.4|6946.6|6949.8|6947|6949.1|6946.3|17
1623074250000|2021-06-07 13:57:30|6949.1|6946.3|6949.4|6946.6|6949.4|6946.6|6949.1|6946.3|105
1623074260000|2021-06-07 13:57:40|6949.6|6946.8|6948.1|6945.3|6949.8|6947|6948.1|6945.3|30
1623074270000|2021-06-07 13:57:50|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.1|6945.3|110
1623074280000|2021-06-07 13:58:00|6948.8|6946|6947.4|6944.6|6949.4|6946.6|6946.7|6943.9|65
1623074290000|2021-06-07 13:58:10|6947|6944.2|6946.1|6943.3|6947|6944.2|6945.4|6942.6|34
1623074300000|2021-06-07 13:58:20|6945.9|6943.1|6945.4|6942.6|6946.1|6943.3|6945.4|6942.6|4
1623074310000|2021-06-07 13:58:30|6944.4|6941.6|6944.1|6941.3|6944.4|6941.6|6943.4|6940.6|50
1623074320000|2021-06-07 13:58:40|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6943.4|6940.6|24
1623074330000|2021-06-07 13:58:50|6944.1|6941.3|6944.1|6941.3|6945.1|6942.3|6942.8|6940|72
1623074340000|2021-06-07 13:59:00|6943.4|6940.6|6941.1|6938.3|6943.4|6940.6|6941.1|6938.3|156
1623074350000|2021-06-07 13:59:10|6941.4|6938.6|6940.4|6937.6|6942.4|6939.6|6940.4|6937.6|68
1623074360000|2021-06-07 13:59:20|6940.1|6937.3|6938.4|6935.6|6940.8|6938|6938.4|6935.6|212
1623074370000|2021-06-07 13:59:30|6938.6|6935.8|6937.1|6934.3|6939.4|6936.6|6935.7|6932.9|205
1623074380000|2021-06-07 13:59:40|6937.4|6934.6|6935.9|6933.1|6937.4|6934.6|6935.4|6932.6|92
1623074390000|2021-06-07 13:59:50|6935.4|6932.6|6936.4|6933.6|6936.4|6933.6|6935.4|6932.6|66
1623074400000|2021-06-07 14:00:00|6937.4|6934.6|6936.4|6933.6|6940.1|6937.3|6936.4|6933.6|142
1623074410000|2021-06-07 14:00:10|6935.9|6933.1|6936.4|6933.6|6936.4|6933.6|6935.4|6932.6|66
1623074420000|2021-06-07 14:00:20|6936.1|6933.3|6937.1|6934.3|6937.4|6934.6|6936.1|6933.3|99
1623074430000|2021-06-07 14:00:30|6937.4|6934.6|6932|6929.2|6937.4|6934.6|6931|6928.2|2835
1623074440000|2021-06-07 14:00:40|6932.4|6929.6|6929.7|6926.9|6932.7|6929.9|6928|6925.2|305
1623074450000|2021-06-07 14:00:50|6928.7|6925.9|6928.4|6925.6|6929|6926.2|6927.7|6924.9|161
1623074460000|2021-06-07 14:01:00|6928.7|6925.9|6929.4|6926.6|6929.7|6926.9|6928|6925.2|140
1623074470000|2021-06-07 14:01:10|6929.7|6926.9|6928.7|6925.9|6930|6927.2|6928|6925.2|109
1623074480000|2021-06-07 14:01:20|6928.3|6925.5|6927.7|6924.9|6928.3|6925.5|6927|6924.2|74
1623074490000|2021-06-07 14:01:30|6928|6925.2|6927|6924.2|6928|6925.2|6926.7|6923.9|70
1623074500000|2021-06-07 14:01:40|6926.7|6923.9|6928.3|6925.5|6928.7|6925.9|6926.4|6923.6|105
1623074510000|2021-06-07 14:01:50|6928.7|6925.9|6927.7|6924.9|6929|6926.2|6927|6924.2|153
1623074520000|2021-06-07 14:02:00|6928|6925.2|6927|6924.2|6928|6925.2|6926|6923.2|121
1623074530000|2021-06-07 14:02:10|6926.7|6923.9|6928|6925.2|6928.4|6925.6|6926|6923.2|127
1623074540000|2021-06-07 14:02:20|6927.7|6924.9|6927|6924.2|6927.7|6924.9|6926|6923.2|81
1623074550000|2021-06-07 14:02:30|6926.7|6923.9|6927.7|6924.9|6928|6925.2|6926|6923.2|58
1623074560000|2021-06-07 14:02:40|6928|6925.2|6927|6924.2|6929|6926.2|6927|6924.2|131
1623074570000|2021-06-07 14:02:50|6926.7|6923.9|6926.2|6923.4|6927|6924.2|6926|6923.2|42
1623074580000|2021-06-07 14:03:00|6926.4|6923.6|6927|6924.2|6929|6926.2|6926|6923.2|154
1623074590000|2021-06-07 14:03:10|6926.7|6923.9|6926|6923.2|6927|6924.2|6926|6923.2|44
1623074600000|2021-06-07 14:03:20|6926.7|6923.9|6926|6923.2|6926.7|6923.9|6924.4|6921.6|321
1623074610000|2021-06-07 14:03:30|6925.7|6922.9|6925|6922.2|6926|6923.2|6924|6921.2|78
1623074620000|2021-06-07 14:03:40|6924|6921.2|6918|6915.2|6925|6922.2|6918|6915.2|299
1623074630000|2021-06-07 14:03:50|6917.7|6914.9|6919|6916.2|6920|6917.2|6917.7|6914.9|107
1623074640000|2021-06-07 14:04:00|6918.3|6915.5|6918|6915.2|6918.7|6915.9|6914.4|6911.6|451
1623074650000|2021-06-07 14:04:10|6917.7|6914.9|6916|6913.2|6918|6915.2|6916|6913.2|143
1623074660000|2021-06-07 14:04:20|6916.2|6913.4|6919|6916.2|6919.2|6916.4|6916.2|6913.4|77
1623074670000|2021-06-07 14:04:30|6919.4|6916.6|6922.7|6919.9|6922.7|6919.9|6919|6916.2|211
1623074680000|2021-06-07 14:04:40|6922|6919.2|6921|6918.2|6923.4|6920.6|6920|6917.2|142
1623074690000|2021-06-07 14:04:50|6920.7|6917.9|6921.5|6918.7|6921.7|6918.9|6920|6917.2|65
1623074700000|2021-06-07 14:05:00|6921.3|6918.5|6923|6920.2|6923|6920.2|6919.7|6916.9|156
1623074710000|2021-06-07 14:05:10|6923.2|6920.4|6921.7|6918.9|6923.2|6920.4|6921|6918.2|104
1623074720000|2021-06-07 14:05:20|6921.3|6918.5|6920|6917.2|6921.7|6918.9|6920|6917.2|105
1623074730000|2021-06-07 14:05:30|6920.4|6917.6|6925|6922.2|6925.4|6922.6|6920.4|6917.6|105
1623074740000|2021-06-07 14:05:40|6924.7|6921.9|6926.5|6923.7|6927.2|6924.4|6923.7|6920.9|336
1623074750000|2021-06-07 14:05:50|6926|6923.2|6927|6924.2|6927|6924.2|6925|6922.2|62
1623074760000|2021-06-07 14:06:00|6927.7|6924.9|6927.7|6924.9|6929|6926.2|6927.7|6924.9|89
1623074770000|2021-06-07 14:06:10|6927.3|6924.5|6929.4|6926.6|6929.7|6926.9|6927|6924.2|1229
1623074780000|2021-06-07 14:06:20|6929|6926.2|6929.2|6926.4|6930|6927.2|6928.7|6925.9|113
1623074790000|2021-06-07 14:06:30|6929.4|6926.6|6929.7|6926.9|6930|6927.2|6928.7|6925.9|189
1623074800000|2021-06-07 14:06:40|6930|6927.2|6930.7|6927.9|6932|6929.2|6929.7|6926.9|197
1623074810000|2021-06-07 14:06:50|6931|6928.2|6932.7|6929.9|6933|6930.2|6931|6928.2|64
1623074820000|2021-06-07 14:07:00|6933|6930.2|6936.4|6933.6|6936.4|6933.6|6933|6930.2|138
1623074830000|2021-06-07 14:07:10|6936|6933.2|6934|6931.2|6936.4|6933.6|6933.7|6930.9|137
1623074840000|2021-06-07 14:07:20|6934.4|6931.6|6932.7|6929.9|6934.4|6931.6|6932.7|6929.9|102
1623074850000|2021-06-07 14:07:30|6933|6930.2|6932.7|6929.9|6933|6930.2|6931.7|6928.9|142
1623074860000|2021-06-07 14:07:40|6932.3|6929.5|6932|6929.2|6932.3|6929.5|6931.7|6928.9|16
1623074870000|2021-06-07 14:07:50|6930|6927.2|6929.7|6926.9|6930.4|6927.6|6928.7|6925.9|122
1623074880000|2021-06-07 14:08:00|6929|6926.2|6931.7|6928.9|6931.7|6928.9|6929|6926.2|92
1623074890000|2021-06-07 14:08:10|6932|6929.2|6930|6927.2|6932.7|6929.9|6930|6927.2|82
1623074900000|2021-06-07 14:08:20|6930.2|6927.4|6930.7|6927.9|6930.7|6927.9|6930|6927.2|44
1623074910000|2021-06-07 14:08:30|6931|6928.2|6929.7|6926.9|6931.7|6928.9|6929.7|6926.9|53
1623074920000|2021-06-07 14:08:40|6929.3|6926.5|6931|6928.2|6931|6928.2|6929|6926.2|42
1623074930000|2021-06-07 14:08:50|6930.7|6927.9|6931.7|6928.9|6931.7|6928.9|6930|6927.2|86
1623074940000|2021-06-07 14:09:00|6930.4|6927.6|6930|6927.2|6930.7|6927.9|6929|6926.2|71
1623074950000|2021-06-07 14:09:10|6930.2|6927.4|6930|6927.2|6930.2|6927.4|6929.7|6926.9|16
1623074960000|2021-06-07 14:09:20|6929.7|6926.9|6928.7|6925.9|6929.7|6926.9|6928.7|6925.9|24
1623074970000|2021-06-07 14:09:30|6929.4|6926.6|6931|6928.2|6931|6928.2|6929.4|6926.6|34
1623074980000|2021-06-07 14:09:40|6931.4|6928.6|6931|6928.2|6931.4|6928.6|6930.7|6927.9|32
1623074990000|2021-06-07 14:09:50|6930.7|6927.9|6930.7|6927.9|6931|6928.2|6930.7|6927.9|13
1623075000000|2021-06-07 14:10:00|6930|6927.2|6930.7|6927.9|6930.7|6927.9|6930|6927.2|28
1623075010000|2021-06-07 14:10:10|6931|6928.2|6933.5|6930.7|6933.5|6930.7|6930.7|6927.9|122
1623075020000|2021-06-07 14:10:20|6933.7|6930.9|6935.7|6932.9|6936.7|6933.9|6933.7|6930.9|130
1623075030000|2021-06-07 14:10:30|6935.4|6932.6|6935.7|6932.9|6936.7|6933.9|6935|6932.2|65
1623075040000|2021-06-07 14:10:40|6935.9|6933.1|6937|6934.2|6937|6934.2|6935|6932.2|73
1623075050000|2021-06-07 14:10:50|6936.4|6933.6|6936|6933.2|6936.7|6933.9|6935.3|6932.5|80
1623075060000|2021-06-07 14:11:00|6936.4|6933.6|6936.7|6933.9|6937.4|6934.6|6936.4|6933.6|80
1623075070000|2021-06-07 14:11:10|6937|6934.2|6938.7|6935.9|6939|6936.2|6936|6933.2|194
1623075080000|2021-06-07 14:11:20|6939|6936.2|6936|6933.2|6939|6936.2|6936|6933.2|86
1623075090000|2021-06-07 14:11:30|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935|6932.2|18
1623075100000|2021-06-07 14:11:40|6936|6933.2|6937.7|6934.9|6937.7|6934.9|6935.7|6932.9|48
1623075110000|2021-06-07 14:11:50|6937.2|6934.4|6938|6935.2|6939|6936.2|6937|6934.2|101
1623075120000|2021-06-07 14:12:00|6937.4|6934.6|6935.7|6932.9|6937.4|6934.6|6935.2|6932.4|118
1623075130000|2021-06-07 14:12:10|6936|6933.2|6935.7|6932.9|6936|6933.2|6934.7|6931.9|64
1623075140000|2021-06-07 14:12:20|6935.3|6932.5|6933.5|6930.7|6935.7|6932.9|6932|6929.2|166
1623075150000|2021-06-07 14:12:30|6933|6930.2|6933|6930.2|6934|6931.2|6933|6930.2|29
1623075160000|2021-06-07 14:12:40|6933.4|6930.6|6935.7|6932.9|6935.7|6932.9|6933|6930.2|67
1623075170000|2021-06-07 14:12:50|6935.4|6932.6|6935|6932.2|6935.7|6932.9|6934.7|6931.9|20
1623075180000|2021-06-07 14:13:00|6935.4|6932.6|6934.7|6931.9|6935.4|6932.6|6934.2|6931.4|58
1623075190000|2021-06-07 14:13:10|6934.4|6931.6|6934.7|6931.9|6934.7|6931.9|6933.7|6930.9|21
1623075200000|2021-06-07 14:13:20|6935.7|6932.9|6935|6932.2|6935.7|6932.9|6934.7|6931.9|51
1623075210000|2021-06-07 14:13:30|6935.7|6932.9|6934.7|6931.9|6935.7|6932.9|6934.7|6931.9|18
1623075220000|2021-06-07 14:13:40|6934|6931.2|6934.7|6931.9|6934.7|6931.9|6933.7|6930.9|10
1623075230000|2021-06-07 14:13:50|6935|6932.2|6934.7|6931.9|6935.7|6932.9|6934.5|6931.7|78
1623075240000|2021-06-07 14:14:00|6935|6932.2|6935|6932.2|6935|6932.2|6934.7|6931.9|6
1623075250000|2021-06-07 14:14:10|6935.7|6932.9|6936.7|6933.9|6937.4|6934.6|6935|6932.2|96
1623075260000|2021-06-07 14:14:20|6936.5|6933.7|6934|6931.2|6936.5|6933.7|6934|6931.2|48
1623075270000|2021-06-07 14:14:30|6933.7|6930.9|6933|6930.2|6933.7|6930.9|6932.7|6929.9|33
1623075280000|2021-06-07 14:14:40|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.3|6929.5|8
1623075290000|2021-06-07 14:14:50|6932.7|6929.9|6933.7|6930.9|6935|6932.2|6932.7|6929.9|36
1623075300000|2021-06-07 14:15:00|6934.1|6931.3|6934.7|6931.9|6935|6932.2|6934|6931.2|53
1623075310000|2021-06-07 14:15:10|6934.5|6931.7|6932.7|6929.9|6934.7|6931.9|6932.7|6929.9|37
1623075320000|2021-06-07 14:15:20|6932.5|6929.7|6932.4|6929.6|6932.7|6929.9|6931|6928.2|108
1623075330000|2021-06-07 14:15:30|6932.8|6930|6932.7|6929.9|6933.4|6930.6|6932.2|6929.4|30
1623075340000|2021-06-07 14:15:40|6933.1|6930.3|6934.7|6931.9|6934.7|6931.9|6933.1|6930.3|40
1623075350000|2021-06-07 14:15:50|6934|6931.2|6932.7|6929.9|6934.4|6931.6|6932.7|6929.9|31
1623075360000|2021-06-07 14:16:00|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6932.7|6929.9|28
1623075370000|2021-06-07 14:16:10|6933.4|6930.6|6932.7|6929.9|6933.4|6930.6|6932.4|6929.6|25
1623075380000|2021-06-07 14:16:20|6932|6929.2|6934.4|6931.6|6935.4|6932.6|6932|6929.2|1135
1623075390000|2021-06-07 14:16:30|6934.7|6931.9|6934.7|6931.9|6935|6932.2|6934.4|6931.6|9
1623075400000|2021-06-07 14:16:40|6935|6932.2|6935.4|6932.6|6936.4|6933.6|6935|6932.2|28
1623075410000|2021-06-07 14:16:50|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935|6932.2|20
1623075420000|2021-06-07 14:17:00|6936.4|6933.6|6936.4|6933.6|6936.7|6933.9|6936|6933.2|44
1623075430000|2021-06-07 14:17:10|6936|6933.2|6937.4|6934.6|6937.4|6934.6|6935.7|6932.9|89
1623075440000|2021-06-07 14:17:20|6937.1|6934.3|6936.7|6933.9|6937.1|6934.3|6935.7|6932.9|41
1623075450000|2021-06-07 14:17:30|6937|6934.2|6936.7|6933.9|6937|6934.2|6936.7|6933.9|41
1623075460000|2021-06-07 14:17:40|6936.4|6933.6|6935.7|6932.9|6936.7|6933.9|6935.7|6932.9|18
1623075470000|2021-06-07 14:17:50|||||||||13
1623075480000|2021-06-07 14:18:00|6935.3|6932.5|6932.7|6929.9|6935.3|6932.5|6932.2|6929.4|111
1623075490000|2021-06-07 14:18:10|6932.3|6929.5|6933|6930.2|6933.4|6930.6|6932|6929.2|54
1623075500000|2021-06-07 14:18:20|6933.7|6930.9|6932.7|6929.9|6933.7|6930.9|6932.4|6929.6|40
1623075510000|2021-06-07 14:18:30|6932.4|6929.6|6934.4|6931.6|6934.4|6931.6|6932.4|6929.6|18
1623075520000|2021-06-07 14:18:40|6934.7|6931.9|6934.4|6931.6|6935.2|6932.4|6934.4|6931.6|10
1623075530000|2021-06-07 14:18:50|6934.7|6931.9|6933.4|6930.6|6934.7|6931.9|6933|6930.2|26
1623075540000|2021-06-07 14:19:00|6933.2|6930.4|6929.4|6926.6|6933.4|6930.6|6929.4|6926.6|113
1623075550000|2021-06-07 14:19:10|6930|6927.2|6928.4|6925.6|6930|6927.2|6928.4|6925.6|40
1623075560000|2021-06-07 14:19:20|6928.7|6925.9|6929|6926.2|6929|6926.2|6928|6925.2|49
1623075570000|2021-06-07 14:19:30|6929.2|6926.4|6926.7|6923.9|6929.4|6926.6|6926|6923.2|159
1623075580000|2021-06-07 14:19:40|6927.7|6924.9|6925.7|6922.9|6927.7|6924.9|6925.7|6922.9|84
1623075590000|2021-06-07 14:19:50|6925|6922.2|6925.7|6922.9|6925.7|6922.9|6925|6922.2|63
1623075600000|2021-06-07 14:20:00|6925.3|6922.5|6927|6924.2|6927|6924.2|6922.2|6919.4|283
1623075610000|2021-06-07 14:20:10|6927.4|6924.6|6928.7|6925.9|6928.7|6925.9|6927.2|6924.4|86
1623075620000|2021-06-07 14:20:20|6928.3|6925.5|6928.7|6925.9|6928.7|6925.9|6928.2|6925.4|20
1623075630000|2021-06-07 14:20:30|6928|6925.2|6926|6923.2|6928|6925.2|6926|6923.2|27
1623075640000|2021-06-07 14:20:40|6925.7|6922.9|6924.7|6921.9|6926|6923.2|6924.7|6921.9|18
1623075650000|2021-06-07 14:20:50|6924|6921.2|6924.7|6921.9|6924.7|6921.9|6924|6921.2|66
1623075660000|2021-06-07 14:21:00|6924.3|6921.5|6923.7|6920.9|6924.7|6921.9|6923|6920.2|86
1623075670000|2021-06-07 14:21:10|6924|6921.2|6923.7|6920.9|6924.4|6921.6|6922.7|6919.9|117
1623075680000|2021-06-07 14:21:20|6924.7|6921.9|6924.5|6921.7|6925.4|6922.6|6924.4|6921.6|108
1623075690000|2021-06-07 14:21:30|6924.2|6921.4|6923.7|6920.9|6924.7|6921.9|6923.7|6920.9|23
1623075700000|2021-06-07 14:21:40|6924.4|6921.6|6926|6923.2|6926.4|6923.6|6924|6921.2|87
1623075710000|2021-06-07 14:21:50|6925.7|6922.9|6922.7|6919.9|6925.7|6922.9|6922.7|6919.9|62
1623075720000|2021-06-07 14:22:00|6922.3|6919.5|6920.7|6917.9|6922.3|6919.5|6920.7|6917.9|96
1623075730000|2021-06-07 14:22:10|6920.5|6917.7|6920|6917.2|6921|6918.2|6920|6917.2|95
1623075740000|2021-06-07 14:22:20|6919.7|6916.9|6919.7|6916.9|6920|6917.2|6919|6916.2|133
1623075750000|2021-06-07 14:22:30|6919.4|6916.6|6918.4|6915.6|6920|6917.2|6918|6915.2|96
1623075760000|2021-06-07 14:22:40|6918.7|6915.9|6919|6916.2|6919|6916.2|6918|6915.2|39
1623075770000|2021-06-07 14:22:50|6918.7|6915.9|6918.7|6915.9|6920.4|6917.6|6918.7|6915.9|100
1623075780000|2021-06-07 14:23:00|6919|6916.2|6920.7|6917.9|6920.7|6917.9|6919|6916.2|35
1623075790000|2021-06-07 14:23:10|6920|6917.2|6918|6915.2|6920.4|6917.6|6918|6915.2|124
1623075800000|2021-06-07 14:23:20|6917.7|6914.9|6919.7|6916.9|6919.7|6916.9|6917.7|6914.9|95
1623075810000|2021-06-07 14:23:30|6918.7|6915.9|6919.7|6916.9|6919.7|6916.9|6918.7|6915.9|53
1623075820000|2021-06-07 14:23:40|6919.3|6916.5|6919|6916.2|6919.3|6916.5|6918.7|6915.9|34
1623075830000|2021-06-07 14:23:50|6918.7|6915.9|6919.7|6916.9|6919.7|6916.9|6918.7|6915.9|41
1623075840000|2021-06-07 14:24:00|6921|6918.2|6920|6917.2|6921|6918.2|6919.5|6916.7|69
1623075850000|2021-06-07 14:24:10|6919|6916.2|6919.7|6916.9|6920|6917.2|6919|6916.2|34
1623075860000|2021-06-07 14:24:20|6919|6916.2|6918|6915.2|6919|6916.2|6917.7|6914.9|57
1623075870000|2021-06-07 14:24:30|6917.7|6914.9|6917|6914.2|6919|6916.2|6917|6914.2|79
1623075880000|2021-06-07 14:24:40|6917.4|6914.6|6916|6913.2|6917.7|6914.9|6915.3|6912.5|161
1623075890000|2021-06-07 14:24:50|6915.7|6912.9|6917.2|6914.4|6918|6915.2|6915.7|6912.9|129
1623075900000|2021-06-07 14:25:00|6917|6914.2|6918|6915.2|6918|6915.2|6917|6914.2|68
1623075910000|2021-06-07 14:25:10|6918.4|6915.6|6920|6917.2|6920|6917.2|6918.4|6915.6|119
1623075920000|2021-06-07 14:25:20|6920.2|6917.4|6920|6917.2|6920.4|6917.6|6920|6917.2|20
1623075930000|2021-06-07 14:25:30|6919.7|6916.9|6919|6916.2|6920|6917.2|6918|6915.2|41
1623075940000|2021-06-07 14:25:40|6920|6917.2|6918.7|6915.9|6920|6917.2|6917.7|6914.9|62
1623075950000|2021-06-07 14:25:50|6918|6915.2|6918.2|6915.4|6918.7|6915.9|6918|6915.2|13
1623075960000|2021-06-07 14:26:00|6918.4|6915.6|6920.7|6917.9|6921.4|6918.6|6918.4|6915.6|66
1623075970000|2021-06-07 14:26:10|6921.1|6918.3|6920.5|6917.7|6921.7|6918.9|6920|6917.2|79
1623075980000|2021-06-07 14:26:20|6920.3|6917.5|6919.7|6916.9|6920.3|6917.5|6919|6916.2|32
1623075990000|2021-06-07 14:26:30|6919.4|6916.6|6918.7|6915.9|6919.7|6916.9|6918.4|6915.6|43
1623076000000|2021-06-07 14:26:40|6919|6916.2|6919.7|6916.9|6919.7|6916.9|6918.7|6915.9|41
1623076010000|2021-06-07 14:26:50|||||||||25
1623076020000|2021-06-07 14:27:00|||||||||1
1623076030000|2021-06-07 14:27:10|6920|6917.2|6920.7|6917.9|6921.7|6918.9|6920|6917.2|175
1623076040000|2021-06-07 14:27:20|6921|6918.2|6921.2|6918.4|6922.7|6919.9|6921|6918.2|61
1623076050000|2021-06-07 14:27:30|6921|6918.2|6920.7|6917.9|6921.4|6918.6|6919.7|6916.9|32
1623076060000|2021-06-07 14:27:40|6921|6918.2|6921.4|6918.6|6921.7|6918.9|6921|6918.2|22
1623076070000|2021-06-07 14:27:50|6920.7|6917.9|6921|6918.2|6921.2|6918.4|6920.7|6917.9|33
1623076080000|2021-06-07 14:28:00|6921.2|6918.4|6920.7|6917.9|6922|6919.2|6920.4|6917.6|1523
1623076090000|2021-06-07 14:28:10|6921|6918.2|6921.4|6918.6|6922|6919.2|6920.7|6917.9|63
1623076100000|2021-06-07 14:28:20|6921.7|6918.9|6922.4|6919.6|6923.4|6920.6|6921.7|6918.9|61
1623076110000|2021-06-07 14:28:30|6922.7|6919.9|6922.7|6919.9|6923|6920.2|6922.7|6919.9|20
1623076120000|2021-06-07 14:28:40|6922|6919.2|6921.4|6918.6|6922|6919.2|6921|6918.2|49
1623076130000|2021-06-07 14:28:50|6921|6918.2|6920.4|6917.6|6921|6918.2|6919.4|6916.6|67
1623076140000|2021-06-07 14:29:00|6920.7|6917.9|6920.7|6917.9|6921.4|6918.6|6920.7|6917.9|30
1623076150000|2021-06-07 14:29:10|6920.4|6917.6|6920|6917.2|6920.4|6917.6|6920|6917.2|20
1623076160000|2021-06-07 14:29:20|6919.7|6916.9|6920.4|6917.6|6920.4|6917.6|6919.4|6916.6|23
1623076170000|2021-06-07 14:29:30|6920.7|6917.9|6920.7|6917.9|6921|6918.2|6920.4|6917.6|12
1623076180000|2021-06-07 14:29:40|6920.4|6917.6|6919.4|6916.6|6920.7|6917.9|6919.4|6916.6|27
1623076190000|2021-06-07 14:29:50|6919|6916.2|6920.4|6917.6|6920.4|6917.6|6919|6916.2|53
1623076200000|2021-06-07 14:30:00|6920.7|6917.9|6921.4|6918.6|6922.4|6919.6|6920.7|6917.9|102
1623076210000|2021-06-07 14:30:10|6921|6918.2|6920.7|6917.9|6921.2|6918.4|6920.4|6917.6|12
1623076220000|2021-06-07 14:30:20|6920.4|6917.6|6917.7|6914.9|6920.4|6917.6|6917.7|6914.9|43
1623076230000|2021-06-07 14:30:30|6917.4|6914.6|6917.4|6914.6|6918.4|6915.6|6917.2|6914.4|28
1623076240000|2021-06-07 14:30:40|6917.7|6914.9|6919.4|6916.6|6919.4|6916.6|6917.4|6914.6|35
1623076250000|2021-06-07 14:30:50|6918.4|6915.6|6919.4|6916.6|6919.4|6916.6|6918.4|6915.6|13
1623076260000|2021-06-07 14:31:00|6919|6916.2|6917.7|6914.9|6919.4|6916.6|6917.7|6914.9|50
1623076270000|2021-06-07 14:31:10|6918.1|6915.3|6916.7|6913.9|6918.4|6915.6|6915.2|6912.4|132
1623076280000|2021-06-07 14:31:20|6917.2|6914.4|6916.7|6913.9|6917.4|6914.6|6916.7|6913.9|21
1623076290000|2021-06-07 14:31:30|6917|6914.2|6918.7|6915.9|6918.7|6915.9|6917|6914.2|46
1623076300000|2021-06-07 14:31:40|6918.4|6915.6|6919.7|6916.9|6919.7|6916.9|6918.4|6915.6|25
1623076310000|2021-06-07 14:31:50|6920|6917.2|6918.7|6915.9|6920.7|6917.9|6918.7|6915.9|82
1623076320000|2021-06-07 14:32:00|6919.4|6916.6|6919.4|6916.6|6919.7|6916.9|6918.7|6915.9|26
1623076330000|2021-06-07 14:32:10|6919|6916.2|6919.7|6916.9|6920|6917.2|6919|6916.2|18
1623076340000|2021-06-07 14:32:20|6919.4|6916.6|6917.7|6914.9|6919.4|6916.6|6917.7|6914.9|44
1623076350000|2021-06-07 14:32:30|||||||||5
1623076360000|2021-06-07 14:32:40|6918|6915.2|6917.4|6914.6|6918.7|6915.9|6917.4|6914.6|28
1623076370000|2021-06-07 14:32:50|6916.6|6913.8|6914.4|6911.6|6916.7|6913.9|6914|6911.2|333
1623076380000|2021-06-07 14:33:00|6914|6911.2|6916.2|6913.4|6916.4|6913.6|6913|6910.2|122
1623076390000|2021-06-07 14:33:10|6916|6913.2|6915.7|6912.9|6916.4|6913.6|6915|6912.2|108
1623076400000|2021-06-07 14:33:20|6916|6913.2|6916|6913.2|6916.7|6913.9|6915.7|6912.9|36
1623076410000|2021-06-07 14:33:30|6915.7|6912.9|6915.7|6912.9|6916|6913.2|6915.7|6912.9|19
1623076420000|2021-06-07 14:33:40|6915.3|6912.5|6914|6911.2|6915.3|6912.5|6914|6911.2|67
1623076430000|2021-06-07 14:33:50|6914.4|6911.6|6913.4|6910.6|6914.4|6911.6|6913.4|6910.6|40
1623076440000|2021-06-07 14:34:00|6913.7|6910.9|6915.4|6912.6|6915.7|6912.9|6911.7|6908.9|179
1623076450000|2021-06-07 14:34:10|6915.7|6912.9|6913|6910.2|6915.7|6912.9|6912.7|6909.9|47
1623076460000|2021-06-07 14:34:20|6912.7|6909.9|6912|6909.2|6913|6910.2|6911|6908.2|87
1623076470000|2021-06-07 14:34:30|6911.7|6908.9|6911|6908.2|6911.7|6908.9|6911|6908.2|74
1623076480000|2021-06-07 14:34:40|6910.4|6907.6|6909.7|6906.9|6911.4|6908.6|6908.4|6905.6|201
1623076490000|2021-06-07 14:34:50|6909.4|6906.6|6911|6908.2|6911|6908.2|6909.2|6906.4|76
1623076500000|2021-06-07 14:35:00|6910.7|6907.9|6912|6909.2|6912.4|6909.6|6910.7|6907.9|89
1623076510000|2021-06-07 14:35:10|6911.7|6908.9|6913.7|6910.9|6914|6911.2|6911.7|6908.9|103
1623076520000|2021-06-07 14:35:20|6914|6911.2|6915|6912.2|6915.7|6912.9|6913.7|6910.9|66
1623076530000|2021-06-07 14:35:30|6915.4|6912.6|6915|6912.2|6915.7|6912.9|6914.7|6911.9|41
1623076540000|2021-06-07 14:35:40|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|9
1623076550000|2021-06-07 14:35:50|6915|6912.2|6915.7|6912.9|6916|6913.2|6914.3|6911.5|86
1623076560000|2021-06-07 14:36:00|6916|6913.2|6916.7|6913.9|6917|6914.2|6915.7|6912.9|99
1623076570000|2021-06-07 14:36:10|6917|6914.2|6917|6914.2|6917.4|6914.6|6916.7|6913.9|49
1623076580000|2021-06-07 14:36:20|6917.4|6914.6|6916.7|6913.9|6917.7|6914.9|6916|6913.2|66
1623076590000|2021-06-07 14:36:30|6916.2|6913.4|6916.7|6913.9|6916.7|6913.9|6916|6913.2|20
1623076600000|2021-06-07 14:36:40|6917|6914.2|6917.7|6914.9|6917.7|6914.9|6917|6914.2|30
1623076610000|2021-06-07 14:36:50|6917.3|6914.5|6918.7|6915.9|6919|6916.2|6917.2|6914.4|32
1623076620000|2021-06-07 14:37:00|6919.7|6916.9|6926.4|6923.6|6927.4|6924.6|6919.7|6916.9|532
1623076630000|2021-06-07 14:37:10|6926|6923.2|6926|6923.2|6926.7|6923.9|6925.4|6922.6|108
1623076640000|2021-06-07 14:37:20|6925.7|6922.9|6922.7|6919.9|6925.7|6922.9|6922|6919.2|102
1623076650000|2021-06-07 14:37:30|6922.3|6919.5|6924.3|6921.5|6924.7|6921.9|6922|6919.2|90
1623076660000|2021-06-07 14:37:40|6924|6921.2|6924|6921.2|6924.7|6921.9|6923.7|6920.9|58
1623076670000|2021-06-07 14:37:50|6924.2|6921.4|6923.7|6920.9|6924.7|6921.9|6923|6920.2|54
1623076680000|2021-06-07 14:38:00|6924.4|6921.6|6925|6922.2|6926.4|6923.6|6924.4|6921.6|73
1623076690000|2021-06-07 14:38:10|6925.2|6922.4|6924|6921.2|6926|6923.2|6923.2|6920.4|78
1623076700000|2021-06-07 14:38:20|6923.7|6920.9|6922.7|6919.9|6923.7|6920.9|6922.7|6919.9|58
1623076710000|2021-06-07 14:38:30|6923|6920.2|6916.7|6913.9|6923|6920.2|6916|6913.2|256
1623076720000|2021-06-07 14:38:40|6916.5|6913.7|6915.7|6912.9|6916.5|6913.7|6915.7|6912.9|69
1623076730000|2021-06-07 14:38:50|6916.4|6913.6|6913.7|6910.9|6916.4|6913.6|6912.7|6909.9|145
1623076740000|2021-06-07 14:39:00|6914.2|6911.4|6912|6909.2|6914.4|6911.6|6912|6909.2|196
1623076750000|2021-06-07 14:39:10|6912.2|6909.4|6911.7|6908.9|6913.3|6910.5|6910.7|6907.9|203
1623076760000|2021-06-07 14:39:20|6911.5|6908.7|6912.7|6909.9|6912.7|6909.9|6911|6908.2|28
1623076770000|2021-06-07 14:39:30|6913|6910.2|6913.7|6910.9|6914|6911.2|6913|6910.2|30
1623076780000|2021-06-07 14:39:40|6913.5|6910.7|6912.7|6909.9|6913.7|6910.9|6912|6909.2|126
1623076790000|2021-06-07 14:39:50|6912.2|6909.4|6912.4|6909.6|6912.7|6909.9|6912|6909.2|34
1623076800000|2021-06-07 14:40:00|6912.7|6909.9|6915.7|6912.9|6915.7|6912.9|6912|6909.2|80
1623076810000|2021-06-07 14:40:10|6915|6912.2|6915|6912.2|6915.7|6912.9|6915|6912.2|62
1623076820000|2021-06-07 14:40:20|6914|6911.2|6912|6909.2|6914.7|6911.9|6912|6909.2|55
1623076830000|2021-06-07 14:40:30|6911.7|6908.9|6911.7|6908.9|6912.7|6909.9|6911.4|6908.6|143
1623076840000|2021-06-07 14:40:40|6911.9|6909.1|6913.7|6910.9|6913.7|6910.9|6911.9|6909.1|53
1623076850000|2021-06-07 14:40:50|6914|6911.2|6913.7|6910.9|6914.7|6911.9|6913.4|6910.6|59
1623076860000|2021-06-07 14:41:00|6913|6910.2|6910|6907.2|6913.7|6910.9|6910|6907.2|170
1623076870000|2021-06-07 14:41:10|6910.2|6907.4|6910.7|6907.9|6911.2|6908.4|6910.2|6907.4|50
1623076880000|2021-06-07 14:41:20|6911.4|6908.6|6910.7|6907.9|6911.7|6908.9|6910|6907.2|50
1623076890000|2021-06-07 14:41:30|6911|6908.2|6911|6908.2|6911.7|6908.9|6910|6907.2|185
1623076900000|2021-06-07 14:41:40|6910.7|6907.9|6910.7|6907.9|6911.4|6908.6|6910.7|6907.9|14
1623076910000|2021-06-07 14:41:50|6910.4|6907.6|6912.7|6909.9|6913|6910.2|6910.4|6907.6|83
1623076920000|2021-06-07 14:42:00|6912.4|6909.6|6912.7|6909.9|6913|6910.2|6912.4|6909.6|33
1623076930000|2021-06-07 14:42:10|6912.4|6909.6|6912|6909.2|6913|6910.2|6912|6909.2|53
1623076940000|2021-06-07 14:42:20|6911.7|6908.9|6911|6908.2|6911.7|6908.9|6910.7|6907.9|31
1623076950000|2021-06-07 14:42:30|6910.7|6907.9|6911.7|6908.9|6912.4|6909.6|6910.7|6907.9|80
1623076960000|2021-06-07 14:42:40|6911|6908.2|6910.7|6907.9|6912|6909.2|6910.7|6907.9|66
1623076970000|2021-06-07 14:42:50|6910|6907.2|6910|6907.2|6910.7|6907.9|6908.7|6905.9|122
1623076980000|2021-06-07 14:43:00|6909.7|6906.9|6910.7|6907.9|6911|6908.2|6909|6906.2|323
1623076990000|2021-06-07 14:43:10|6910.4|6907.6|6910.7|6907.9|6911|6908.2|6910|6907.2|77
1623077000000|2021-06-07 14:43:20|6910.4|6907.6|6910|6907.2|6910.4|6907.6|6910|6907.2|132
1623077010000|2021-06-07 14:43:30|6910.4|6907.6|6910.7|6907.9|6911|6908.2|6910.4|6907.6|51
1623077020000|2021-06-07 14:43:40|6911|6908.2|6910.7|6907.9|6911|6908.2|6910.4|6907.6|27
1623077030000|2021-06-07 14:43:50|6911|6908.2|6910|6907.2|6911|6908.2|6910|6907.2|67
1623077040000|2021-06-07 14:44:00|6910.4|6907.6|6910|6907.2|6911|6908.2|6910|6907.2|372
1623077050000|2021-06-07 14:44:10|6910.4|6907.6|6910|6907.2|6911|6908.2|6910|6907.2|51
1623077060000|2021-06-07 14:44:20|6910.4|6907.6|6910.7|6907.9|6911|6908.2|6909|6906.2|99
1623077070000|2021-06-07 14:44:30|6911|6908.2|6912|6909.2|6912.7|6909.9|6911|6908.2|169
1623077080000|2021-06-07 14:44:40|6911.7|6908.9|6911.7|6908.9|6912|6909.2|6911.7|6908.9|14
1623077090000|2021-06-07 14:44:50|6912|6909.2|6910|6907.2|6912|6909.2|6910|6907.2|44
1623077100000|2021-06-07 14:45:00|6910.4|6907.6|6910|6907.2|6910.7|6907.9|6910|6907.2|40
1623077110000|2021-06-07 14:45:10|6909.7|6906.9|6912|6909.2|6913|6910.2|6909.7|6906.9|154
1623077120000|2021-06-07 14:45:20|6911.7|6908.9|6910.7|6907.9|6911.7|6908.9|6910.7|6907.9|17
1623077130000|2021-06-07 14:45:30|6911|6908.2|6911|6908.2|6911|6908.2|6910|6907.2|65
1623077140000|2021-06-07 14:45:40|||||||||6
1623077150000|2021-06-07 14:45:50|6911.2|6908.4|6912.7|6909.9|6912.7|6909.9|6911.2|6908.4|38
1623077160000|2021-06-07 14:46:00|6913.2|6910.4|6915|6912.2|6915|6912.2|6913|6910.2|89
1623077170000|2021-06-07 14:46:10|6914.7|6911.9|6916|6913.2|6916.7|6913.9|6914.7|6911.9|651
1623077180000|2021-06-07 14:46:20|6916.3|6913.5|6914.7|6911.9|6916.7|6913.9|6914.7|6911.9|164
1623077190000|2021-06-07 14:46:30|6915|6912.2|6913|6910.2|6915|6912.2|6913|6910.2|62
1623077200000|2021-06-07 14:46:40|6913.4|6910.6|6914.7|6911.9|6914.7|6911.9|6910.7|6907.9|1026
1623077210000|2021-06-07 14:46:50|6914.5|6911.7|6913.7|6910.9|6914.5|6911.7|6913.7|6910.9|69
1623077220000|2021-06-07 14:47:00|6913.3|6910.5|6910.7|6907.9|6913.3|6910.5|6910.7|6907.9|45
1623077230000|2021-06-07 14:47:10|6911|6908.2|6911.7|6908.9|6911.7|6908.9|6910.7|6907.9|61
1623077240000|2021-06-07 14:47:20|6912|6909.2|6910|6907.2|6912.5|6909.7|6909.7|6906.9|88
1623077250000|2021-06-07 14:47:30|6909.7|6906.9|6909.7|6906.9|6910|6907.2|6908.7|6905.9|51
1623077260000|2021-06-07 14:47:40|6910|6907.2|6909.2|6906.4|6910|6907.2|6908.7|6905.9|44
1623077270000|2021-06-07 14:47:50|6909.4|6906.6|6909.7|6906.9|6909.7|6906.9|6908.7|6905.9|32
1623077280000|2021-06-07 14:48:00|6909.9|6907.1|6909.2|6906.4|6910.4|6907.6|6909|6906.2|63
1623077290000|2021-06-07 14:48:10|6909|6906.2|6909.7|6906.9|6910|6907.2|6908.7|6905.9|47
1623077300000|2021-06-07 14:48:20|6910|6907.2|6911.7|6908.9|6911.7|6908.9|6910|6907.2|20
1623077310000|2021-06-07 14:48:30|6912|6909.2|6911|6908.2|6912|6909.2|6910.2|6907.4|35
1623077320000|2021-06-07 14:48:40|6910.7|6907.9|6909.7|6906.9|6910.7|6907.9|6908.7|6905.9|83
1623077330000|2021-06-07 14:48:50|6909|6906.2|6908.7|6905.9|6909|6906.2|6908.7|6905.9|30
1623077340000|2021-06-07 14:49:00|6908.9|6906.1|6908.7|6905.9|6909.2|6906.4|6908.7|6905.9|14
1623077350000|2021-06-07 14:49:10|6908|6905.2|6907.7|6904.9|6909|6906.2|6907.7|6904.9|49
1623077360000|2021-06-07 14:49:20|6908|6905.2|6910.2|6907.4|6911|6908.2|6907.4|6904.6|184
1623077370000|2021-06-07 14:49:30|6910|6907.2|6908.7|6905.9|6910|6907.2|6908|6905.2|51
1623077380000|2021-06-07 14:49:40|6908.3|6905.5|6908.5|6905.7|6909|6906.2|6907.7|6904.9|70
1623077390000|2021-06-07 14:49:50|6908.2|6905.4|6908.7|6905.9|6909|6906.2|6908|6905.2|30
1623077400000|2021-06-07 14:50:00|6909|6906.2|6911.7|6908.9|6913|6910.2|6909|6906.2|109
1623077410000|2021-06-07 14:50:10|6912|6909.2|6911.7|6908.9|6912.4|6909.6|6910.7|6907.9|29
1623077420000|2021-06-07 14:50:20|6911.5|6908.7|6908.7|6905.9|6911.5|6908.7|6908.4|6905.6|125
1623077430000|2021-06-07 14:50:30|6909.4|6906.6|6909.7|6906.9|6910|6907.2|6908.4|6905.6|24
1623077440000|2021-06-07 14:50:40|6909.2|6906.4|6909.7|6906.9|6909.7|6906.9|6909.2|6906.4|21
1623077450000|2021-06-07 14:50:50|6910|6907.2|6910.5|6907.7|6910.7|6907.9|6909.7|6906.9|35
1623077460000|2021-06-07 14:51:00|6910.7|6907.9|6911.7|6908.9|6912|6909.2|6910.7|6907.9|42
1623077470000|2021-06-07 14:51:10|6912|6909.2|6911|6908.2|6913.2|6910.4|6910.7|6907.9|63
1623077480000|2021-06-07 14:51:20|6910.7|6907.9|6908.7|6905.9|6911|6908.2|6908.7|6905.9|110
1623077490000|2021-06-07 14:51:30|6908|6905.2|6908.7|6905.9|6909|6906.2|6908|6905.2|37
1623077500000|2021-06-07 14:51:40|6909|6906.2|6909|6906.2|6909|6906.2|6908.7|6905.9|49
1623077510000|2021-06-07 14:51:50|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|6909|6906.2|99
1623077520000|2021-06-07 14:52:00|6909|6906.2|6907.7|6904.9|6909|6906.2|6906.7|6903.9|188
1623077530000|2021-06-07 14:52:10|6907.4|6904.6|6906.7|6903.9|6908|6905.2|6906.7|6903.9|127
1623077540000|2021-06-07 14:52:20|6906|6903.2|6907.7|6904.9|6907.7|6904.9|6906|6903.2|113
1623077550000|2021-06-07 14:52:30|6907.5|6904.7|6907.5|6904.7|6907.7|6904.9|6907|6904.2|96
1623077560000|2021-06-07 14:52:40|6907.7|6904.9|6907|6904.2|6907.7|6904.9|6906.7|6903.9|24
1623077570000|2021-06-07 14:52:50|6907.2|6904.4|6908|6905.2|6908|6905.2|6907|6904.2|54
1623077580000|2021-06-07 14:53:00|6907|6904.2|6907.7|6904.9|6908|6905.2|6907|6904.2|75
1623077590000|2021-06-07 14:53:10|6907.4|6904.6|6907|6904.2|6908|6905.2|6906.7|6903.9|115
1623077600000|2021-06-07 14:53:20|6906.7|6903.9|6907|6904.2|6907.7|6904.9|6906|6903.2|51
1623077610000|2021-06-07 14:53:30|6906.7|6903.9|6907|6904.2|6907.4|6904.6|6906|6903.2|44
1623077620000|2021-06-07 14:53:40|||||||||12
1623077630000|2021-06-07 14:53:50|6906|6903.2|6906|6903.2|6906|6903.2|6905|6902.2|955
1623077640000|2021-06-07 14:54:00|6905|6902.2|6907|6904.2|6907|6904.2|6905|6902.2|195
1623077650000|2021-06-07 14:54:10|||||||||29
1623077660000|2021-06-07 14:54:20|6907.7|6904.9|6906|6903.2|6909|6906.2|6905.4|6902.6|1848
1623077670000|2021-06-07 14:54:30|||||||||16
1623077680000|2021-06-07 14:54:40|6907|6904.2|6908.2|6905.4|6908.2|6905.4|6907|6904.2|75
1623077690000|2021-06-07 14:54:50|6908.7|6905.9|6910|6907.2|6910.4|6907.6|6908.7|6905.9|92
1623077700000|2021-06-07 14:55:00|6909.7|6906.9|6911|6908.2|6912|6909.2|6909.7|6906.9|91
1623077710000|2021-06-07 14:55:10|6910.7|6907.9|6912|6909.2|6912|6909.2|6910|6907.2|66
1623077720000|2021-06-07 14:55:20|6911.8|6909|6911.7|6908.9|6912|6909.2|6911|6908.2|75
1623077730000|2021-06-07 14:55:30|6912|6909.2|6911|6908.2|6912|6909.2|6911|6908.2|32
1623077740000|2021-06-07 14:55:40|6911.2|6908.4|6912|6909.2|6912|6909.2|6911|6908.2|67
1623077750000|2021-06-07 14:55:50|6911.7|6908.9|6909|6906.2|6911.7|6908.9|6909|6906.2|254
1623077760000|2021-06-07 14:56:00|6909.3|6906.5|6910|6907.2|6910|6907.2|6909|6906.2|35
1623077770000|2021-06-07 14:56:10|6910.5|6907.7|6909|6906.2|6911|6908.2|6909|6906.2|84
1623077780000|2021-06-07 14:56:20|6908|6905.2|6907|6904.2|6908|6905.2|6907|6904.2|208
1623077790000|2021-06-07 14:56:30|6907.3|6904.5|6908|6905.2|6908|6905.2|6907.3|6904.5|51
1623077800000|2021-06-07 14:56:40|6907.7|6904.9|6910|6907.2|6910.5|6907.7|6907.7|6904.9|85
1623077810000|2021-06-07 14:56:50|6909.7|6906.9|6910|6907.2|6910|6907.2|6909.7|6906.9|29
1623077820000|2021-06-07 14:57:00|6909.7|6906.9|6909.7|6906.9|6910|6907.2|6909|6906.2|47
1623077830000|2021-06-07 14:57:10|6909|6906.2|6909|6906.2|6909|6906.2|6908.7|6905.9|18
1623077840000|2021-06-07 14:57:20|6909.2|6906.4|6911|6908.2|6911|6908.2|6909|6906.2|201
1623077850000|2021-06-07 14:57:30|6910.7|6907.9|6909|6906.2|6910.7|6907.9|6909|6906.2|56
1623077860000|2021-06-07 14:57:40|6909.7|6906.9|6910|6907.2|6910|6907.2|6909.7|6906.9|15
1623077870000|2021-06-07 14:57:50|||||||||15
1623077880000|2021-06-07 14:58:00|6909|6906.2|6907.7|6904.9|6909|6906.2|6907.7|6904.9|45
1623077890000|2021-06-07 14:58:10|6908|6905.2|6908.7|6905.9|6909|6906.2|6907.7|6904.9|61
1623077900000|2021-06-07 14:58:20|6909|6906.2|6907.7|6904.9|6909|6906.2|6907.7|6904.9|39
1623077910000|2021-06-07 14:58:30|6908|6905.2|6907.7|6904.9|6909|6906.2|6907.7|6904.9|69
1623077920000|2021-06-07 14:58:40|6907.3|6904.5|6906|6903.2|6907.3|6904.5|6906|6903.2|101
1623077930000|2021-06-07 14:58:50|6906.2|6903.4|6906.7|6903.9|6907|6904.2|6905|6902.2|61
1623077940000|2021-06-07 14:59:00|6907|6904.2|6906|6903.2|6907|6904.2|6905|6902.2|246
1623077950000|2021-06-07 14:59:10|6905.7|6902.9|6905.7|6902.9|6906.7|6903.9|6905.7|6902.9|22
1623077960000|2021-06-07 14:59:20|6905.3|6902.5|6905.7|6902.9|6906|6903.2|6905.3|6902.5|64
1623077970000|2021-06-07 14:59:30|6906|6903.2|6904.7|6901.9|6906|6903.2|6904.7|6901.9|245
1623077980000|2021-06-07 14:59:40|6905|6902.2|6905|6902.2|6905|6902.2|6904|6901.2|50
1623077990000|2021-06-07 14:59:50|6904.8|6902|6906|6903.2|6906|6903.2|6904.7|6901.9|73
1623078000000|2021-06-07 15:00:00|6906.4|6903.6|6906.7|6903.9|6907.7|6904.9|6906|6903.2|93
1623078010000|2021-06-07 15:00:10|6906.3|6903.5|6905|6902.2|6906.3|6903.5|6905|6902.2|66
1623078020000|2021-06-07 15:00:20|6905.2|6902.4|6907|6904.2|6907|6904.2|6904|6901.2|72
1623078030000|2021-06-07 15:00:30|6906.7|6903.9|6908|6905.2|6908|6905.2|6906|6903.2|43
1623078040000|2021-06-07 15:00:40|6907.7|6904.9|6906.7|6903.9|6907.7|6904.9|6906.7|6903.9|34
1623078050000|2021-06-07 15:00:50|6907|6904.2|6908|6905.2|6908|6905.2|6906.7|6903.9|86
1623078060000|2021-06-07 15:01:00|6907.7|6904.9|6908.7|6905.9|6909|6906.2|6907.7|6904.9|66
1623078070000|2021-06-07 15:01:10|6908.5|6905.7|6907.7|6904.9|6908.5|6905.7|6906.7|6903.9|63
1623078080000|2021-06-07 15:01:20|6908|6905.2|6905.7|6902.9|6908|6905.2|6905.7|6902.9|28
1623078090000|2021-06-07 15:01:30|6905.3|6902.5|6905|6902.2|6905.7|6902.9|6905|6902.2|64
1623078100000|2021-06-07 15:01:40|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.4|6902.6|48
1623078110000|2021-06-07 15:01:50|6905.4|6902.6|6904.7|6901.9|6905.7|6902.9|6904.7|6901.9|28
1623078120000|2021-06-07 15:02:00|6904.4|6901.6|6905.7|6902.9|6905.7|6902.9|6903|6900.2|173
1623078130000|2021-06-07 15:02:10|6905.4|6902.6|6906|6903.2|6907.4|6904.6|6905.4|6902.6|334
1623078140000|2021-06-07 15:02:20|6906.4|6903.6|6905.7|6902.9|6906.4|6903.6|6905.7|6902.9|163
1623078150000|2021-06-07 15:02:30|||||||||10
1623078160000|2021-06-07 15:02:40|6905.5|6902.7|6905.7|6902.9|6906|6903.2|6905.5|6902.7|30
1623078170000|2021-06-07 15:02:50|6906|6903.2|6905.4|6902.6|6906|6903.2|6905.4|6902.6|5
1623078180000|2021-06-07 15:03:00|6905.5|6902.7|6902.7|6899.9|6905.7|6902.9|6902.7|6899.9|104
1623078190000|2021-06-07 15:03:10|6903|6900.2|6904.7|6901.9|6904.7|6901.9|6902.7|6899.9|76
1623078200000|2021-06-07 15:03:20|6905|6902.2|6904|6901.2|6905|6902.2|6904|6901.2|34
1623078210000|2021-06-07 15:03:30|6903.4|6900.6|6902.7|6899.9|6903.7|6900.9|6902.4|6899.6|77
1623078220000|2021-06-07 15:03:40|6902.4|6899.6|6903|6900.2|6903.2|6900.4|6902.4|6899.6|17
1623078230000|2021-06-07 15:03:50|6902.7|6899.9|6901.7|6898.9|6902.7|6899.9|6900.4|6897.6|216
1623078240000|2021-06-07 15:04:00|6901.4|6898.6|6900.7|6897.9|6902|6899.2|6900.4|6897.6|93
1623078250000|2021-06-07 15:04:10|6900.4|6897.6|6899.7|6896.9|6901|6898.2|6899.7|6896.9|282
1623078260000|2021-06-07 15:04:20|6900|6897.2|6901.4|6898.6|6901.7|6898.9|6899.4|6896.6|131
1623078270000|2021-06-07 15:04:30|6901|6898.2|6900.7|6897.9|6901|6898.2|6900.4|6897.6|78
1623078280000|2021-06-07 15:04:40|6901.7|6898.9|6904|6901.2|6905|6902.2|6900.8|6898|1495
1623078290000|2021-06-07 15:04:50|6903.7|6900.9|6902.7|6899.9|6904|6901.2|6902.4|6899.6|44
1623078300000|2021-06-07 15:05:00|6902.4|6899.6|6907.7|6904.9|6909|6906.2|6902.2|6899.4|403
1623078310000|2021-06-07 15:05:10|6907.2|6904.4|6907.7|6904.9|6907.7|6904.9|6907.2|6904.4|40
1623078320000|2021-06-07 15:05:20|6908|6905.2|6909.7|6906.9|6909.7|6906.9|6908|6905.2|60
1623078330000|2021-06-07 15:05:30|6910|6907.2|6909|6906.2|6910.7|6907.9|6909|6906.2|162
1623078340000|2021-06-07 15:05:40|6909.2|6906.4|6910.7|6907.9|6911.1|6908.3|6909.2|6906.4|283
1623078350000|2021-06-07 15:05:50|6911|6908.2|6909.7|6906.9|6911|6908.2|6909|6906.2|54
1623078360000|2021-06-07 15:06:00|6909|6906.2|6910.7|6907.9|6911|6908.2|6909|6906.2|64
1623078370000|2021-06-07 15:06:10|6911|6908.2|6912.7|6909.9|6912.7|6909.9|6911|6908.2|49
1623078380000|2021-06-07 15:06:20|6912.4|6909.6|6911.7|6908.9|6913|6910.2|6911.7|6908.9|81
1623078390000|2021-06-07 15:06:30|6912|6909.2|6914.7|6911.9|6914.7|6911.9|6911.7|6908.9|72
1623078400000|2021-06-07 15:06:40|6914.4|6911.6|6915.7|6912.9|6916.4|6913.6|6914.4|6911.6|186
1623078410000|2021-06-07 15:06:50|6916.4|6913.6|6915.7|6912.9|6916.4|6913.6|6915.4|6912.6|58
1623078420000|2021-06-07 15:07:00|6915.4|6912.6|6918.4|6915.6|6918.4|6915.6|6915.4|6912.6|266
1623078430000|2021-06-07 15:07:10|6919|6916.2|6918.7|6915.9|6919.4|6916.6|6918|6915.2|254
1623078440000|2021-06-07 15:07:20|6918.4|6915.6|6917.7|6914.9|6919.4|6916.6|6917.7|6914.9|143
1623078450000|2021-06-07 15:07:30|6917.4|6914.6|6917.7|6914.9|6918.4|6915.6|6917.4|6914.6|62
1623078460000|2021-06-07 15:07:40|6917|6914.2|6915.7|6912.9|6917.4|6914.6|6915.7|6912.9|101
1623078470000|2021-06-07 15:07:50|6916.4|6913.6|6915|6912.2|6916.4|6913.6|6914.7|6911.9|95
1623078480000|2021-06-07 15:08:00|6914.7|6911.9|6915.7|6912.9|6916.4|6913.6|6914.4|6911.6|41
1623078490000|2021-06-07 15:08:10|6915.2|6912.4|6913.7|6910.9|6915.2|6912.4|6913.7|6910.9|52
1623078500000|2021-06-07 15:08:20|6913.3|6910.5|6911.7|6908.9|6913.7|6910.9|6911.4|6908.6|74
1623078510000|2021-06-07 15:08:30|6912|6909.2|6911.4|6908.6|6912.4|6909.6|6910.4|6907.6|104
1623078520000|2021-06-07 15:08:40|6911.7|6908.9|6911.4|6908.6|6911.7|6908.9|6911.4|6908.6|52
1623078530000|2021-06-07 15:08:50|6911.7|6908.9|6910.7|6907.9|6911.7|6908.9|6910.4|6907.6|39
1623078540000|2021-06-07 15:09:00|6910.2|6907.4|6909.7|6906.9|6910.2|6907.4|6909.4|6906.6|37
1623078550000|2021-06-07 15:09:10|6910|6907.2|6908.4|6905.6|6910|6907.2|6908|6905.2|91
1623078560000|2021-06-07 15:09:20|6909|6906.2|6905.7|6902.9|6909|6906.2|6905.7|6902.9|112
1623078570000|2021-06-07 15:09:30|6905.4|6902.6|6905|6902.2|6906|6903.2|6903|6900.2|151
1623078580000|2021-06-07 15:09:40|6905.3|6902.5|6904.7|6901.9|6905.5|6902.7|6904|6901.2|53
1623078590000|2021-06-07 15:09:50|6904.5|6901.7|6906|6903.2|6906.4|6903.6|6904|6901.2|61
1623078600000|2021-06-07 15:10:00|6906.4|6903.6|6906.7|6903.9|6907|6904.2|6906|6903.2|36
1623078610000|2021-06-07 15:10:10|6906.5|6903.7|6908.7|6905.9|6909|6906.2|6906.5|6903.7|37
1623078620000|2021-06-07 15:10:20|6909|6906.2|6908.7|6905.9|6910|6907.2|6908.4|6905.6|77
1623078630000|2021-06-07 15:10:30|6908.3|6905.5|6904.7|6901.9|6908.3|6905.5|6904|6901.2|117
1623078640000|2021-06-07 15:10:40|6905|6902.2|6905.7|6902.9|6906|6903.2|6904.7|6901.9|58
1623078650000|2021-06-07 15:10:50|6905.5|6902.7|6903|6900.2|6905.5|6902.7|6903|6900.2|68
1623078660000|2021-06-07 15:11:00|6902.3|6899.5|6904|6901.2|6905|6902.2|6901|6898.2|207
1623078670000|2021-06-07 15:11:10|6904.4|6901.6|6903|6900.2|6905|6902.2|6903|6900.2|91
1623078680000|2021-06-07 15:11:20|6902.4|6899.6|6901.5|6898.7|6902.4|6899.6|6901|6898.2|92
1623078690000|2021-06-07 15:11:30|6901.3|6898.5|6902|6899.2|6902.7|6899.9|6900.7|6897.9|103
1623078700000|2021-06-07 15:11:40|6902.2|6899.4|6901.7|6898.9|6903|6900.2|6901|6898.2|40
1623078710000|2021-06-07 15:11:50|6902|6899.2|6902.7|6899.9|6903|6900.2|6901.7|6898.9|24
1623078720000|2021-06-07 15:12:00|6903|6900.2|6902.5|6899.7|6903|6900.2|6902|6899.2|35
1623078730000|2021-06-07 15:12:10|6902|6899.2|6903|6900.2|6903|6900.2|6902|6899.2|14
1623078740000|2021-06-07 15:12:20|6903.4|6900.6|6905|6902.2|6905|6902.2|6903.4|6900.6|48
1623078750000|2021-06-07 15:12:30|6904|6901.2|6906|6903.2|6906|6903.2|6903.7|6900.9|102
1623078760000|2021-06-07 15:12:40|6905.7|6902.9|6903|6900.2|6906|6903.2|6903|6900.2|114
1623078770000|2021-06-07 15:12:50|6902.3|6899.5|6903.7|6900.9|6904|6901.2|6902|6899.2|63
1623078780000|2021-06-07 15:13:00|6904|6901.2|6903.7|6900.9|6905|6902.2|6903.7|6900.9|33
1623078790000|2021-06-07 15:13:10|6904|6901.2|6904.7|6901.9|6905|6902.2|6903.7|6900.9|53
1623078800000|2021-06-07 15:13:20|6904.5|6901.7|6905|6902.2|6906|6903.2|6904.5|6901.7|37
1623078810000|2021-06-07 15:13:30|6905.5|6902.7|6905.7|6902.9|6906|6903.2|6904|6901.2|40
1623078820000|2021-06-07 15:13:40|6905.3|6902.5|6906|6903.2|6906|6903.2|6904.7|6901.9|33
1623078830000|2021-06-07 15:13:50|6906.3|6903.5|6905.7|6902.9|6906.3|6903.5|6905|6902.2|24
1623078840000|2021-06-07 15:14:00|6905|6902.2|6904.7|6901.9|6905|6902.2|6904|6901.2|144
1623078850000|2021-06-07 15:14:10|6904|6901.2|6905.7|6902.9|6905.7|6902.9|6904|6901.2|105
1623078860000|2021-06-07 15:14:20|6905.3|6902.5|6903|6900.2|6905.3|6902.5|6902.7|6899.9|58
1623078870000|2021-06-07 15:14:30|6903.7|6900.9|6901.7|6898.9|6903.7|6900.9|6901|6898.2|80
1623078880000|2021-06-07 15:14:40|6901.5|6898.7|6901.5|6898.7|6902.5|6899.7|6901|6898.2|121
1623078890000|2021-06-07 15:14:50|6901.3|6898.5|6902|6899.2|6903|6900.2|6901|6898.2|59
1623078900000|2021-06-07 15:15:00|6902.2|6899.4|6902.7|6899.9|6904|6901.2|6901.5|6898.7|62
1623078910000|2021-06-07 15:15:10|6902|6899.2|6903|6900.2|6903.4|6900.6|6902|6899.2|29
1623078920000|2021-06-07 15:15:20|6903.7|6900.9|6904|6901.2|6904.7|6901.9|6903.7|6900.9|58
1623078930000|2021-06-07 15:15:30|6903|6900.2|6903|6900.2|6903|6900.2|6903|6900.2|31
1623078940000|2021-06-07 15:15:40|6902.6|6899.8|6901.7|6898.9|6902.6|6899.8|6901|6898.2|99
1623078950000|2021-06-07 15:15:50|6902|6899.2|6903|6900.2|6903|6900.2|6902|6899.2|28
1623078960000|2021-06-07 15:16:00|6903.4|6900.6|6905.7|6902.9|6907|6904.2|6903.4|6900.6|132
1623078970000|2021-06-07 15:16:10|6905|6902.2|6904|6901.2|6906|6903.2|6904|6901.2|62
1623078980000|2021-06-07 15:16:20|6903.7|6900.9|6904|6901.2|6904.7|6901.9|6903.7|6900.9|44
1623078990000|2021-06-07 15:16:30|6903.7|6900.9|6903|6900.2|6903.7|6900.9|6903|6900.2|18
1623079000000|2021-06-07 15:16:40|6903.4|6900.6|6903.7|6900.9|6904|6901.2|6903|6900.2|26
1623079010000|2021-06-07 15:16:50|6904|6901.2|6903|6900.2|6905|6902.2|6903|6900.2|71
1623079020000|2021-06-07 15:17:00|6902.7|6899.9|6902.7|6899.9|6903|6900.2|6901.7|6898.9|81
1623079030000|2021-06-07 15:17:10|6903.7|6900.9|6903|6900.2|6903.7|6900.9|6902.7|6899.9|35
1623079040000|2021-06-07 15:17:20|6902.7|6899.9|6903|6900.2|6903.7|6900.9|6902.7|6899.9|17
1623079050000|2021-06-07 15:17:30|6902.7|6899.9|6903|6900.2|6903|6900.2|6902.7|6899.9|12
1623079060000|2021-06-07 15:17:40|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|12
1623079070000|2021-06-07 15:17:50|6903|6900.2|6903.7|6900.9|6903.7|6900.9|6903|6900.2|22
1623079080000|2021-06-07 15:18:00|6904|6901.2|6904|6901.2|6904.7|6901.9|6904|6901.2|21
1623079090000|2021-06-07 15:18:10|6903.6|6900.8|6902.7|6899.9|6903.6|6900.8|6902.7|6899.9|47
1623079100000|2021-06-07 15:18:20|6902|6899.2|6902.7|6899.9|6902.7|6899.9|6902|6899.2|49
1623079110000|2021-06-07 15:18:30|||||||||23
1623079120000|2021-06-07 15:18:40|6903|6900.2|6903.7|6900.9|6903.7|6900.9|6903|6900.2|26
1623079130000|2021-06-07 15:18:50|6903.4|6900.6|6904.7|6901.9|6905|6902.2|6903|6900.2|41
1623079140000|2021-06-07 15:19:00|6904.3|6901.5|6902|6899.2|6904.3|6901.5|6902|6899.2|95
1623079150000|2021-06-07 15:19:10|6901.7|6898.9|6902|6899.2|6902|6899.2|6901.7|6898.9|15
1623079160000|2021-06-07 15:19:20|6901.7|6898.9|6902|6899.2|6902|6899.2|6901|6898.2|39
1623079170000|2021-06-07 15:19:30|6901.7|6898.9|6902|6899.2|6902|6899.2|6901.7|6898.9|14
1623079180000|2021-06-07 15:19:40|6901.7|6898.9|6901|6898.2|6901.7|6898.9|6901|6898.2|18
1623079190000|2021-06-07 15:19:50|6900.7|6897.9|6901.7|6898.9|6902|6899.2|6900.3|6897.5|68
1623079200000|2021-06-07 15:20:00|6902|6899.2|6900.4|6897.6|6902|6899.2|6900|6897.2|103
1623079210000|2021-06-07 15:20:10|6901|6898.2|6900.4|6897.6|6901|6898.2|6900.3|6897.5|18
1623079220000|2021-06-07 15:20:20|6900|6897.2|6901|6898.2|6901|6898.2|6900|6897.2|48
1623079230000|2021-06-07 15:20:30|6901.4|6898.6|6900.7|6897.9|6901.7|6898.9|6900.4|6897.6|50
1623079240000|2021-06-07 15:20:40|6900.4|6897.6|6898.7|6895.9|6901|6898.2|6897|6894.2|157
1623079250000|2021-06-07 15:20:50|6898.2|6895.4|6898.7|6895.9|6899|6896.2|6897.4|6894.6|105
1623079260000|2021-06-07 15:21:00|6898.2|6895.4|6899.7|6896.9|6900.4|6897.6|6897.4|6894.6|85
1623079270000|2021-06-07 15:21:10|6900|6897.2|6900.7|6897.9|6901|6898.2|6899.7|6896.9|186
1623079280000|2021-06-07 15:21:20|6901|6898.2|6900|6897.2|6901|6898.2|6900|6897.2|47
1623079290000|2021-06-07 15:21:30|6900.4|6897.6|6902.7|6899.9|6903|6900.2|6900.4|6897.6|117
1623079300000|2021-06-07 15:21:40|6902|6899.2|6901.7|6898.9|6902|6899.2|6901|6898.2|31
1623079310000|2021-06-07 15:21:50|6901.3|6898.5|6902.7|6899.9|6902.7|6899.9|6901.3|6898.5|44
1623079320000|2021-06-07 15:22:00|6903|6900.2|6903|6900.2|6905|6902.2|6902.7|6899.9|101
1623079330000|2021-06-07 15:22:10|6902.7|6899.9|6901.7|6898.9|6903|6900.2|6901.7|6898.9|34
1623079340000|2021-06-07 15:22:20|6902.1|6899.3|6903.7|6900.9|6903.7|6900.9|6902|6899.2|143
1623079350000|2021-06-07 15:22:30|6904|6901.2|6903.7|6900.9|6904.4|6901.6|6903|6900.2|62
1623079360000|2021-06-07 15:22:40|6903.4|6900.6|6903.7|6900.9|6904|6901.2|6903.4|6900.6|38
1623079370000|2021-06-07 15:22:50|6903.3|6900.5|6903|6900.2|6903.3|6900.5|6903|6900.2|17
1623079380000|2021-06-07 15:23:00|6902|6899.2|6901.7|6898.9|6903|6900.2|6901.5|6898.7|104
1623079390000|2021-06-07 15:23:10|6902|6899.2|6901|6898.2|6902|6899.2|6900|6897.2|24
1623079400000|2021-06-07 15:23:20|6901.2|6898.4|6899.7|6896.9|6902|6899.2|6898.7|6895.9|92
1623079410000|2021-06-07 15:23:30|6900|6897.2|6900.7|6897.9|6901|6898.2|6899.4|6896.6|79
1623079420000|2021-06-07 15:23:40|6900|6897.2|6900.7|6897.9|6901|6898.2|6899|6896.2|35
1623079430000|2021-06-07 15:23:50|||||||||11
1623079440000|2021-06-07 15:24:00|6901|6898.2|6900.7|6897.9|6901.7|6898.9|6900.7|6897.9|45
1623079450000|2021-06-07 15:24:10|6901|6898.2|6901.7|6898.9|6901.7|6898.9|6901|6898.2|19
1623079460000|2021-06-07 15:24:20|6901.4|6898.6|6900.7|6897.9|6901.7|6898.9|6900.4|6897.6|43
1623079470000|2021-06-07 15:24:30|6900.9|6898.1|6901.4|6898.6|6902|6899.2|6900.9|6898.1|36
1623079480000|2021-06-07 15:24:40|6901.7|6898.9|6902.7|6899.9|6903|6900.2|6901|6898.2|59
1623079490000|2021-06-07 15:24:50|6902.4|6899.6|6902|6899.2|6903.7|6900.9|6902|6899.2|61
1623079500000|2021-06-07 15:25:00|6901.4|6898.6|6902.7|6899.9|6903|6900.2|6900.4|6897.6|47
1623079510000|2021-06-07 15:25:10|6902|6899.2|6901.2|6898.4|6902|6899.2|6901|6898.2|147
1623079520000|2021-06-07 15:25:20|6901|6898.2|6901|6898.2|6901.7|6898.9|6900.4|6897.6|34
1623079530000|2021-06-07 15:25:30|6901.7|6898.9|6901.7|6898.9|6902|6899.2|6901.4|6898.6|28
1623079540000|2021-06-07 15:25:40|6902|6899.2|6901.7|6898.9|6902|6899.2|6901.7|6898.9|4
1623079550000|2021-06-07 15:25:50|6900.6|6897.8|6898.7|6895.9|6900.6|6897.8|6898.7|6895.9|53
1623079560000|2021-06-07 15:26:00|6898.4|6895.6|6898.7|6895.9|6900|6897.2|6898.4|6895.6|41
1623079570000|2021-06-07 15:26:10|6898.3|6895.5|6896.7|6893.9|6898.3|6895.5|6896.4|6893.6|34
1623079580000|2021-06-07 15:26:20|6897.4|6894.6|6893.7|6890.9|6897.4|6894.6|6893.7|6890.9|273
1623079590000|2021-06-07 15:26:30|6894|6891.2|6892.7|6889.9|6894.4|6891.6|6892|6889.2|333
1623079600000|2021-06-07 15:26:40|6892.4|6889.6|6892.7|6889.9|6892.7|6889.9|6891|6888.2|73
1623079610000|2021-06-07 15:26:50|6893|6890.2|6892.4|6889.6|6893.7|6890.9|6892.4|6889.6|95
1623079620000|2021-06-07 15:27:00|6892.7|6889.9|6894.7|6891.9|6894.7|6891.9|6892.2|6889.4|123
1623079630000|2021-06-07 15:27:10|6894.5|6891.7|6892.7|6889.9|6894.7|6891.9|6892|6889.2|80
1623079640000|2021-06-07 15:27:20|6893|6890.2|6893.7|6890.9|6894|6891.2|6893|6890.2|23
1623079650000|2021-06-07 15:27:30|6894|6891.2|6893.7|6890.9|6894.4|6891.6|6893|6890.2|40
1623079660000|2021-06-07 15:27:40|6894|6891.2|6896|6893.2|6896|6893.2|6893.7|6890.9|121
1623079670000|2021-06-07 15:27:50|6895.4|6892.6|6894.7|6891.9|6896|6893.2|6894.7|6891.9|35
1623079680000|2021-06-07 15:28:00|6894.4|6891.6|6892.7|6889.9|6894.7|6891.9|6891.4|6888.6|107
1623079690000|2021-06-07 15:28:10|6892.4|6889.6|6890|6887.2|6892.7|6889.9|6890|6887.2|272
1623079700000|2021-06-07 15:28:20|6889.7|6886.9|6890|6887.2|6890.7|6887.9|6889.7|6886.9|368
1623079710000|2021-06-07 15:28:30|6889.4|6886.6|6893|6890.2|6893.4|6890.6|6888.4|6885.6|225
1623079720000|2021-06-07 15:28:40|6892.7|6889.9|6894.7|6891.9|6894.7|6891.9|6892|6889.2|261
1623079730000|2021-06-07 15:28:50|6895|6892.2|6893.7|6890.9|6896|6893.2|6893.4|6890.6|137
1623079740000|2021-06-07 15:29:00|6894|6891.2|6891|6888.2|6894|6891.2|6890|6887.2|376
1623079750000|2021-06-07 15:29:10|6891.2|6888.4|6891.5|6888.7|6892|6889.2|6889|6886.2|206
1623079760000|2021-06-07 15:29:20|6891|6888.2|6892|6889.2|6892|6889.2|6890.7|6887.9|43
1623079770000|2021-06-07 15:29:30|6891.7|6888.9|6893|6890.2|6893.7|6890.9|6890|6887.2|112
1623079780000|2021-06-07 15:29:40|6893.4|6890.6|6892|6889.2|6893.7|6890.9|6892|6889.2|90
1623079790000|2021-06-07 15:29:50|6891.7|6888.9|6897|6894.2|6899|6896.2|6891.7|6888.9|202
1623079800000|2021-06-07 15:30:00|6897.4|6894.6|6897|6894.2|6899|6896.2|6896.3|6893.5|284
1623079810000|2021-06-07 15:30:10|6897.5|6894.7|6897|6894.2|6899|6896.2|6896.7|6893.9|225
1623079820000|2021-06-07 15:30:20|6896.7|6893.9|6897|6894.2|6897.7|6894.9|6896|6893.2|69
1623079830000|2021-06-07 15:30:30|6897.4|6894.6|6897|6894.2|6898|6895.2|6896|6893.2|96
1623079840000|2021-06-07 15:30:40|6896.7|6893.9|6895.7|6892.9|6896.7|6893.9|6895.3|6892.5|69
1623079850000|2021-06-07 15:30:50|6895.5|6892.7|6897|6894.2|6897|6894.2|6894|6891.2|102
1623079860000|2021-06-07 15:31:00|6897.4|6894.6|6898|6895.2|6899|6896.2|6897|6894.2|76
1623079870000|2021-06-07 15:31:10|6897.7|6894.9|6898.7|6895.9|6899|6896.2|6897.7|6894.9|122
1623079880000|2021-06-07 15:31:20|6898.3|6895.5|6896.7|6893.9|6898.3|6895.5|6896.7|6893.9|49
1623079890000|2021-06-07 15:31:30|6896|6893.2|6894.7|6891.9|6896|6893.2|6894.7|6891.9|46
1623079900000|2021-06-07 15:31:40|6895|6892.2|6894.7|6891.9|6896|6893.2|6894.7|6891.9|41
1623079910000|2021-06-07 15:31:50|6894.5|6891.7|6893.7|6890.9|6894.5|6891.7|6892.4|6889.6|48
1623079920000|2021-06-07 15:32:00|6893|6890.2|6892|6889.2|6894|6891.2|6891.7|6888.9|170
1623079930000|2021-06-07 15:32:10|6892.5|6889.7|6891.7|6888.9|6892.5|6889.7|6891|6888.2|43
1623079940000|2021-06-07 15:32:20|6891.5|6888.7|6890|6887.2|6891.5|6888.7|6890|6887.2|160
1623079950000|2021-06-07 15:32:30|6889.7|6886.9|6892.7|6889.9|6892.7|6889.9|6889|6886.2|118
1623079960000|2021-06-07 15:32:40|6892|6889.2|6892|6889.2|6892|6889.2|6891.7|6888.9|11
1623079970000|2021-06-07 15:32:50|6891.7|6888.9|6891|6888.2|6892|6889.2|6891|6888.2|22
1623079980000|2021-06-07 15:33:00|6891.6|6888.8|6892|6889.2|6892.7|6889.9|6891.6|6888.8|98
1623079990000|2021-06-07 15:33:10|6892.7|6889.9|6894.7|6891.9|6895.7|6892.9|6892.7|6889.9|127
1623080000000|2021-06-07 15:33:20|6895|6892.2|6895|6892.2|6895|6892.2|6895|6892.2|9
1623080010000|2021-06-07 15:33:30|6895.4|6892.6|6898|6895.2|6898.7|6895.9|6895.4|6892.6|46
1623080020000|2021-06-07 15:33:40|6897.7|6894.9|6900.7|6897.9|6901|6898.2|6897.7|6894.9|109
1623080030000|2021-06-07 15:33:50|6900.4|6897.6|6900|6897.2|6901|6898.2|6899.7|6896.9|116
1623080040000|2021-06-07 15:34:00|6899.7|6896.9|6900|6897.2|6901|6898.2|6899.7|6896.9|29
1623080050000|2021-06-07 15:34:10|6899.7|6896.9|6901|6898.2|6901|6898.2|6899.7|6896.9|18
1623080060000|2021-06-07 15:34:20|6900.7|6897.9|6900|6897.2|6900.7|6897.9|6900|6897.2|43
1623080070000|2021-06-07 15:34:30|6899.7|6896.9|6900|6897.2|6900.7|6897.9|6899|6896.2|64
1623080080000|2021-06-07 15:34:40|6900.4|6897.6|6899|6896.2|6900.4|6897.6|6899|6896.2|45
1623080090000|2021-06-07 15:34:50|6898.7|6895.9|6899|6896.2|6899|6896.2|6898|6895.2|30
1623080100000|2021-06-07 15:35:00|6898.4|6895.6|6899|6896.2|6899|6896.2|6897.7|6894.9|36
1623080110000|2021-06-07 15:35:10|6898.7|6895.9|6898|6895.2|6899|6896.2|6898|6895.2|16
1623080120000|2021-06-07 15:35:20|6898.4|6895.6|6898|6895.2|6899.7|6896.9|6898|6895.2|80
1623080130000|2021-06-07 15:35:30|6897.7|6894.9|6897.7|6894.9|6898|6895.2|6897.7|6894.9|24
1623080140000|2021-06-07 15:35:40|6897|6894.2|6897|6894.2|6897|6894.2|6896.7|6893.9|48
1623080150000|2021-06-07 15:35:50|6896.7|6893.9|6898|6895.2|6898|6895.2|6896.4|6893.6|26
1623080160000|2021-06-07 15:36:00|6897.7|6894.9|6898.7|6895.9|6899|6896.2|6897.7|6894.9|55
1623080170000|2021-06-07 15:36:10|6898|6895.2|6896.7|6893.9|6898|6895.2|6896.7|6893.9|75
1623080180000|2021-06-07 15:36:20|6896.3|6893.5|6896.7|6893.9|6896.7|6893.9|6895.7|6892.9|116
1623080190000|2021-06-07 15:36:30|6897.1|6894.3|6897.7|6894.9|6898|6895.2|6897.1|6894.3|39
1623080200000|2021-06-07 15:36:40|6898|6895.2|6897.7|6894.9|6898|6895.2|6897.7|6894.9|11
1623080210000|2021-06-07 15:36:50|6897|6894.2|6896.7|6893.9|6897|6894.2|6896.7|6893.9|40
1623080220000|2021-06-07 15:37:00|6896.4|6893.6|6897.2|6894.4|6897.7|6894.9|6895.3|6892.5|118
1623080230000|2021-06-07 15:37:10|6897.7|6894.9|6896.7|6893.9|6897.7|6894.9|6896|6893.2|51
1623080240000|2021-06-07 15:37:20|6896.3|6893.5|6896.7|6893.9|6897|6894.2|6896|6893.2|27
1623080250000|2021-06-07 15:37:30|6896.4|6893.6|6896|6893.2|6896.4|6893.6|6896|6893.2|27
1623080260000|2021-06-07 15:37:40|6895.7|6892.9|6896.7|6893.9|6896.7|6893.9|6895.7|6892.9|30
1623080270000|2021-06-07 15:37:50|6897|6894.2|6898.2|6895.4|6899|6896.2|6897|6894.2|189
1623080280000|2021-06-07 15:38:00|6898.5|6895.7|6899|6896.2|6899|6896.2|6897.7|6894.9|27
1623080290000|2021-06-07 15:38:10|6898.7|6895.9|6901|6898.2|6901|6898.2|6898.7|6895.9|71
1623080300000|2021-06-07 15:38:20|6900.7|6897.9|6901.7|6898.9|6902|6899.2|6900.7|6897.9|57
1623080310000|2021-06-07 15:38:30|6902|6899.2|6902.7|6899.9|6902.7|6899.9|6900|6897.2|222
1623080320000|2021-06-07 15:38:40|6903|6900.2|6904|6901.2|6904.4|6901.6|6903|6900.2|245
1623080330000|2021-06-07 15:38:50|6903.7|6900.9|6906.7|6903.9|6907.7|6904.9|6903.7|6900.9|582
1623080340000|2021-06-07 15:39:00|6906.9|6904.1|6906.7|6903.9|6907.7|6904.9|6906.4|6903.6|68
1623080350000|2021-06-07 15:39:10|6906.4|6903.6|6906.7|6903.9|6906.7|6903.9|6906.4|6903.6|36
1623080360000|2021-06-07 15:39:20|6906.4|6903.6|6906.2|6903.4|6906.7|6903.9|6905.7|6902.9|62
1623080370000|2021-06-07 15:39:30|6906.4|6903.6|6906.7|6903.9|6906.7|6903.9|6906.4|6903.6|7
1623080380000|2021-06-07 15:39:40|6907.4|6904.6|6907.7|6904.9|6907.7|6904.9|6906.7|6903.9|9
1623080390000|2021-06-07 15:39:50|6907.4|6904.6|6908.7|6905.9|6908.7|6905.9|6907.4|6904.6|78
1623080400000|2021-06-07 15:40:00|6909|6906.2|6906.7|6903.9|6910.2|6907.4|6906.7|6903.9|136
1623080410000|2021-06-07 15:40:10|6906.4|6903.6|6906.7|6903.9|6907|6904.2|6906.4|6903.6|25
1623080420000|2021-06-07 15:40:20|6906.4|6903.6|6907.7|6904.9|6907.7|6904.9|6906.4|6903.6|22
1623080430000|2021-06-07 15:40:30|6908.1|6905.3|6908.7|6905.9|6908.7|6905.9|6907.7|6904.9|192
1623080440000|2021-06-07 15:40:40|6908.4|6905.6|6909.7|6906.9|6910.4|6907.6|6908.4|6905.6|54
1623080450000|2021-06-07 15:40:50|6910.1|6907.3|6910.4|6907.6|6910.4|6907.6|6909.9|6907.1|36
1623080460000|2021-06-07 15:41:00|6910|6907.2|6908.2|6905.4|6910|6907.2|6908|6905.2|113
1623080470000|2021-06-07 15:41:10|6908|6905.2|6908|6905.2|6908.4|6905.6|6907.7|6904.9|56
1623080480000|2021-06-07 15:41:20|6907.7|6904.9|6907.7|6904.9|6908.4|6905.6|6907.7|6904.9|30
1623080490000|2021-06-07 15:41:30|6907.4|6904.6|6909.4|6906.6|6909.7|6906.9|6907.2|6904.4|79
1623080500000|2021-06-07 15:41:40|6909.7|6906.9|6910|6907.2|6910|6907.2|6909.4|6906.6|28
1623080510000|2021-06-07 15:41:50|6909.7|6906.9|6909.7|6906.9|6910|6907.2|6909.7|6906.9|14
1623080520000|2021-06-07 15:42:00|6909|6906.2|6908.4|6905.6|6909|6906.2|6908.4|6905.6|42
1623080530000|2021-06-07 15:42:10|6908.2|6905.4|6909.7|6906.9|6910|6907.2|6908|6905.2|68
1623080540000|2021-06-07 15:42:20|6909.4|6906.6|6911|6908.2|6912|6909.2|6909.4|6906.6|92
1623080550000|2021-06-07 15:42:30|6910.7|6907.9|6909.7|6906.9|6910.7|6907.9|6908.7|6905.9|100
1623080560000|2021-06-07 15:42:40|6910|6907.2|6909.7|6906.9|6910|6907.2|6909.4|6906.6|26
1623080570000|2021-06-07 15:42:50|6909|6906.2|6911.4|6908.6|6911.7|6908.9|6909|6906.2|87
1623080580000|2021-06-07 15:43:00|6911|6908.2|6909.7|6906.9|6911|6908.2|6909.7|6906.9|13
1623080590000|2021-06-07 15:43:10|6910|6907.2|6911|6908.2|6911|6908.2|6909.7|6906.9|17
1623080600000|2021-06-07 15:43:20|6910.7|6907.9|6910.7|6907.9|6910.7|6907.9|6910.4|6907.6|14
1623080610000|2021-06-07 15:43:30|6910.4|6907.6|6910.7|6907.9|6910.7|6907.9|6910.4|6907.6|9
1623080620000|2021-06-07 15:43:40|6910.4|6907.6|6909.7|6906.9|6910.7|6907.9|6909.7|6906.9|27
1623080630000|2021-06-07 15:43:50|6910|6907.2|6909.7|6906.9|6910.7|6907.9|6909.7|6906.9|33
1623080640000|2021-06-07 15:44:00|6909.4|6906.6|6908.7|6905.9|6910.7|6907.9|6907.7|6904.9|114
1623080650000|2021-06-07 15:44:10|6909|6906.2|6909.2|6906.4|6909.4|6906.6|6908.7|6905.9|71
1623080660000|2021-06-07 15:44:20|6909|6906.2|6908.7|6905.9|6909.2|6906.4|6908.7|6905.9|6
1623080670000|2021-06-07 15:44:30|6908.4|6905.6|6908.7|6905.9|6909|6906.2|6908.4|6905.6|6
1623080680000|2021-06-07 15:44:40|6909.4|6906.6|6910.7|6907.9|6910.7|6907.9|6909.4|6906.6|31
1623080690000|2021-06-07 15:44:50|6911.2|6908.4|6912.7|6909.9|6912.7|6909.9|6911|6908.2|71
1623080700000|2021-06-07 15:45:00|6912.4|6909.6|6915.7|6912.9|6916|6913.2|6912.4|6909.6|127
1623080710000|2021-06-07 15:45:10|6916|6913.2|6916.7|6913.9|6917.1|6914.3|6916|6913.2|197
1623080720000|2021-06-07 15:45:20|6917|6914.2|6916.7|6913.9|6917.7|6914.9|6916.4|6913.6|59
1623080730000|2021-06-07 15:45:30|6917|6914.2|6916.7|6913.9|6917.7|6914.9|6915.7|6912.9|106
1623080740000|2021-06-07 15:45:40|6916.3|6913.5|6915.7|6912.9|6916.3|6913.5|6914.4|6911.6|110
1623080750000|2021-06-07 15:45:50|6916.4|6913.6|6915|6912.2|6916.7|6913.9|6915|6912.2|68
1623080760000|2021-06-07 15:46:00|6915.4|6912.6|6913.7|6910.9|6915.4|6912.6|6913.4|6910.6|52
1623080770000|2021-06-07 15:46:10|6913.4|6910.6|6913.4|6910.6|6913.7|6910.9|6913.2|6910.4|22
1623080780000|2021-06-07 15:46:20|6913.2|6910.4|6911.7|6908.9|6913.2|6910.4|6911.4|6908.6|37
1623080790000|2021-06-07 15:46:30|6912.1|6909.3|6912.9|6910.1|6913|6910.2|6912.1|6909.3|15
1623080800000|2021-06-07 15:46:40|6912.7|6909.9|6913.4|6910.6|6913.7|6910.9|6912.4|6909.6|32
1623080810000|2021-06-07 15:46:50|6913.7|6910.9|6912.4|6909.6|6913.7|6910.9|6912.4|6909.6|27
1623080820000|2021-06-07 15:47:00|6912.7|6909.9|6911|6908.2|6912.7|6909.9|6909.4|6906.6|118
1623080830000|2021-06-07 15:47:10|6911.4|6908.6|6911.7|6908.9|6912|6909.2|6911|6908.2|34
1623080840000|2021-06-07 15:47:20|6912|6909.2|6915.7|6912.9|6916.4|6913.6|6910.4|6907.6|187
1623080850000|2021-06-07 15:47:30|6915.4|6912.6|6914.7|6911.9|6915.4|6912.6|6914|6911.2|125
1623080860000|2021-06-07 15:47:40|||||||||7
1623080870000|2021-06-07 15:47:50|6915|6912.2|6914.7|6911.9|6916.1|6913.3|6914.4|6911.6|93
1623080880000|2021-06-07 15:48:00|6914.3|6911.5|6913.7|6910.9|6914.3|6911.5|6913.7|6910.9|27
1623080890000|2021-06-07 15:48:10|6913.4|6910.6|6912.7|6909.9|6913.7|6910.9|6912.4|6909.6|30
1623080900000|2021-06-07 15:48:20|6911.7|6908.9|6911.7|6908.9|6911.7|6908.9|6911.7|6908.9|16
1623080910000|2021-06-07 15:48:30|6911.5|6908.7|6909.7|6906.9|6911.5|6908.7|6909.7|6906.9|79
1623080920000|2021-06-07 15:48:40|6909.4|6906.6|6907.7|6904.9|6909.7|6906.9|6907.7|6904.9|42
1623080930000|2021-06-07 15:48:50|6906.7|6903.9|6905.7|6902.9|6907.2|6904.4|6905.7|6902.9|64
1623080940000|2021-06-07 15:49:00|6906.1|6903.3|6906.7|6903.9|6906.7|6903.9|6905.7|6902.9|50
1623080950000|2021-06-07 15:49:10|6907|6904.2|6906.7|6903.9|6907.7|6904.9|6905.7|6902.9|54
1623080960000|2021-06-07 15:49:20|6907.2|6904.4|6905.7|6902.9|6907.2|6904.4|6905.4|6902.6|35
1623080970000|2021-06-07 15:49:30|6906|6903.2|6905.7|6902.9|6906|6903.2|6904.7|6901.9|25
1623080980000|2021-06-07 15:49:40|6906|6903.2|6905.7|6902.9|6906.4|6903.6|6905.7|6902.9|59
1623080990000|2021-06-07 15:49:50|6904.7|6901.9|6905|6902.2|6905.4|6902.6|6904|6901.2|97
1623081000000|2021-06-07 15:50:00|6905.2|6902.4|6904.7|6901.9|6905.7|6902.9|6904|6901.2|90
1623081010000|2021-06-07 15:50:10|6905|6902.2|6905.7|6902.9|6905.7|6902.9|6904.7|6901.9|20
1623081020000|2021-06-07 15:50:20|6906|6903.2|6905.7|6902.9|6906|6903.2|6905.7|6902.9|16
1623081030000|2021-06-07 15:50:30|6906|6903.2|6908|6905.2|6908.7|6905.9|6905.7|6902.9|50
1623081040000|2021-06-07 15:50:40|6907.7|6904.9|6907|6904.2|6907.7|6904.9|6906.7|6903.9|61
1623081050000|2021-06-07 15:50:50|6907.2|6904.4|6909|6906.2|6909|6906.2|6907.2|6904.4|39
1623081060000|2021-06-07 15:51:00|6909.4|6906.6|6909.7|6906.9|6910|6907.2|6909.4|6906.6|43
1623081070000|2021-06-07 15:51:10|6909.5|6906.7|6909.7|6906.9|6910|6907.2|6909.5|6906.7|42
1623081080000|2021-06-07 15:51:20|6910|6907.2|6909.7|6906.9|6910|6907.2|6909.7|6906.9|49
1623081090000|2021-06-07 15:51:30|6910|6907.2|6910.7|6907.9|6911|6908.2|6909.7|6906.9|17
1623081100000|2021-06-07 15:51:40|6911|6908.2|6910.7|6907.9|6911|6908.2|6910.7|6907.9|2
1623081110000|2021-06-07 15:51:50|6911.1|6908.3|6911.7|6908.9|6912|6909.2|6911|6908.2|51
1623081120000|2021-06-07 15:52:00|6912|6909.2|6914.7|6911.9|6915.4|6912.6|6911.7|6908.9|129
1623081130000|2021-06-07 15:52:10|6915|6912.2|6914.7|6911.9|6915.7|6912.9|6913.4|6910.6|114
1623081140000|2021-06-07 15:52:20|6914.4|6911.6|6913.7|6910.9|6914.7|6911.9|6913.7|6910.9|55
1623081150000|2021-06-07 15:52:30|6914|6911.2|6915.7|6912.9|6915.7|6912.9|6913.7|6910.9|27
1623081160000|2021-06-07 15:52:40|6915.3|6912.5|6915|6912.2|6915.7|6912.9|6915|6912.2|34
1623081170000|2021-06-07 15:52:50|6915.2|6912.4|6914|6911.2|6915.4|6912.6|6913.7|6910.9|60
1623081180000|2021-06-07 15:53:00|6913.7|6910.9|6913.4|6910.6|6914|6911.2|6913.4|6910.6|27
1623081190000|2021-06-07 15:53:10|6913|6910.2|6912.7|6909.9|6913.2|6910.4|6911.7|6908.9|97
1623081200000|2021-06-07 15:53:20|6913|6910.2|6913.7|6910.9|6913.7|6910.9|6912.7|6909.9|24
1623081210000|2021-06-07 15:53:30|6914.4|6911.6|6914.7|6911.9|6915.7|6912.9|6914.4|6911.6|48
1623081220000|2021-06-07 15:53:40|6914.4|6911.6|6913.7|6910.9|6914.7|6911.9|6913.7|6910.9|23
1623081230000|2021-06-07 15:53:50|6913.4|6910.6|6914.7|6911.9|6915|6912.2|6913.4|6910.6|32
1623081240000|2021-06-07 15:54:00|6914.4|6911.6|6913.7|6910.9|6914.4|6911.6|6913.7|6910.9|18
1623081250000|2021-06-07 15:54:10|6914|6911.2|6919|6916.2|6919.7|6916.9|6914|6911.2|299
1623081260000|2021-06-07 15:54:20|6919.2|6916.4|6918.7|6915.9|6919.2|6916.4|6918|6915.2|75
1623081270000|2021-06-07 15:54:30|6918.4|6915.6|6916|6913.2|6918.4|6915.6|6916|6913.2|86
1623081280000|2021-06-07 15:54:40|6916.2|6913.4|6911|6908.2|6917|6914.2|6911|6908.2|114
1623081290000|2021-06-07 15:54:50|6910.7|6907.9|6912|6909.2|6912|6909.2|6910.7|6907.9|49
1623081300000|2021-06-07 15:55:00|6912.4|6909.6|6914|6911.2|6914.7|6911.9|6912.4|6909.6|133
1623081310000|2021-06-07 15:55:10|6913.7|6910.9|6913|6910.2|6913.7|6910.9|6913|6910.2|16
1623081320000|2021-06-07 15:55:20|6912.8|6910|6912.7|6909.9|6913|6910.2|6912.2|6909.4|19
1623081330000|2021-06-07 15:55:30|6913|6910.2|6914.2|6911.4|6914.7|6911.9|6913|6910.2|32
1623081340000|2021-06-07 15:55:40|6914|6911.2|6915|6912.2|6915|6912.2|6914|6911.2|19
1623081350000|2021-06-07 15:55:50|6914.7|6911.9|6915|6912.2|6915|6912.2|6914.7|6911.9|21
1623081360000|2021-06-07 15:56:00|6915.3|6912.5|6917|6914.2|6917|6914.2|6915|6912.2|36
1623081370000|2021-06-07 15:56:10|6916.6|6913.8|6915.7|6912.9|6916.6|6913.8|6915.7|6912.9|20
1623081380000|2021-06-07 15:56:20|6916|6913.2|6915.7|6912.9|6916|6913.2|6915.7|6912.9|8
1623081390000|2021-06-07 15:56:30|6916|6913.2|6916|6913.2|6916|6913.2|6915.7|6912.9|3
1623081400000|2021-06-07 15:56:40|6915.7|6912.9|6915|6912.2|6915.7|6912.9|6915|6912.2|90
1623081410000|2021-06-07 15:56:50|6914.7|6911.9|6914.5|6911.7|6914.7|6911.9|6914|6911.2|37
1623081420000|2021-06-07 15:57:00|6914.3|6911.5|6917|6914.2|6917|6914.2|6914|6911.2|26
1623081430000|2021-06-07 15:57:10|6916.7|6913.9|6916.5|6913.7|6917|6914.2|6916|6913.2|35
1623081440000|2021-06-07 15:57:20|6916.7|6913.9|6917|6914.2|6917|6914.2|6916.7|6913.9|8
1623081450000|2021-06-07 15:57:30|6916|6913.2|6915.7|6912.9|6916|6913.2|6915.7|6912.9|15
1623081460000|2021-06-07 15:57:40|6915.5|6912.7|6916.2|6913.4|6916.4|6913.6|6915|6912.2|49
1623081470000|2021-06-07 15:57:50|6916|6913.2|6916|6913.2|6916.7|6913.9|6916|6913.2|10
1623081480000|2021-06-07 15:58:00|6915.4|6912.6|6916|6913.2|6916|6913.2|6915.4|6912.6|24
1623081490000|2021-06-07 15:58:10|6916.2|6913.4|6915|6912.2|6916.4|6913.6|6915|6912.2|37
1623081500000|2021-06-07 15:58:20|6915.4|6912.6|6915|6912.2|6916|6913.2|6915|6912.2|118
1623081510000|2021-06-07 15:58:30|6914.5|6911.7|6914|6911.2|6914.7|6911.9|6914|6911.2|24
1623081520000|2021-06-07 15:58:40|6913.7|6910.9|6914|6911.2|6914|6911.2|6913.7|6910.9|6
1623081530000|2021-06-07 15:58:50|6913.7|6910.9|6914.7|6911.9|6914.7|6911.9|6913.7|6910.9|58
1623081540000|2021-06-07 15:59:00|6914.4|6911.6|6915|6912.2|6915|6912.2|6913|6910.2|53
1623081550000|2021-06-07 15:59:10|6914.7|6911.9|6914.7|6911.9|6915|6912.2|6914.7|6911.9|4
1623081560000|2021-06-07 15:59:20|6915|6912.2|6914.7|6911.9|6915|6912.2|6914.7|6911.9|9
1623081570000|2021-06-07 15:59:30|6915|6912.2|6915.7|6912.9|6916|6913.2|6915|6912.2|40
1623081580000|2021-06-07 15:59:40|6915|6912.2|6917|6914.2|6917.4|6914.6|6915|6912.2|51
1623081590000|2021-06-07 15:59:50|6917.2|6914.4|6917|6914.2|6917.4|6914.6|6917|6914.2|18
1623081600000|2021-06-07 16:00:00|6917.4|6914.6|6918|6915.2|6918|6915.2|6917.4|6914.6|49
1623081610000|2021-06-07 16:00:10|6918.7|6915.9|6920.2|6917.4|6920.7|6917.9|6918.7|6915.9|288
1623081620000|2021-06-07 16:00:20|6920.4|6917.6|6920.7|6917.9|6920.7|6917.9|6918.7|6915.9|34
1623081630000|2021-06-07 16:00:30|6921|6918.2|6920.4|6917.6|6922|6919.2|6919.7|6916.9|133
1623081640000|2021-06-07 16:00:40|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|8
1623081650000|2021-06-07 16:00:50|6920.4|6917.6|6920.4|6917.6|6920.7|6917.9|6920.4|6917.6|21
1623081660000|2021-06-07 16:01:00|6920|6917.2|6920.4|6917.6|6921.7|6918.9|6919.7|6916.9|50
1623081670000|2021-06-07 16:01:10|6920.7|6917.9|6920.7|6917.9|6921.7|6918.9|6920.4|6917.6|52
1623081680000|2021-06-07 16:01:20|6920.4|6917.6|6919|6916.2|6920.7|6917.9|6919|6916.2|81
1623081690000|2021-06-07 16:01:30|6918.7|6915.9|6917.4|6914.6|6919|6916.2|6917|6914.2|80
1623081700000|2021-06-07 16:01:40|6917|6914.2|6919.7|6916.9|6919.7|6916.9|6916.7|6913.9|43
1623081710000|2021-06-07 16:01:50|6919.4|6916.6|6919.7|6916.9|6920.2|6917.4|6919|6916.2|35
1623081720000|2021-06-07 16:02:00|6920|6917.2|6919.7|6916.9|6920.2|6917.4|6919.7|6916.9|10
1623081730000|2021-06-07 16:02:10|6919.4|6916.6|6921.2|6918.4|6921.4|6918.6|6918.7|6915.9|70
1623081740000|2021-06-07 16:02:20|6921|6918.2|6923.7|6920.9|6924.7|6921.9|6921|6918.2|356
1623081750000|2021-06-07 16:02:30|6923.4|6920.6|6922.7|6919.9|6923.4|6920.6|6922.4|6919.6|151
1623081760000|2021-06-07 16:02:40|6922.4|6919.6|6922.2|6919.4|6923|6920.2|6922|6919.2|36
1623081770000|2021-06-07 16:02:50|6922.4|6919.6|6922.7|6919.9|6922.7|6919.9|6922.4|6919.6|7
1623081780000|2021-06-07 16:03:00|6922.9|6920.1|6922.7|6919.9|6923.7|6920.9|6922|6919.2|47
1623081790000|2021-06-07 16:03:10|6922.4|6919.6|6921.7|6918.9|6922.7|6919.9|6921.4|6918.6|40
1623081800000|2021-06-07 16:03:20|6922|6919.2|6922|6919.2|6922.4|6919.6|6921.7|6918.9|35
1623081810000|2021-06-07 16:03:30|6922.4|6919.6|6922.7|6919.9|6922.7|6919.9|6922|6919.2|34
1623081820000|2021-06-07 16:03:40|6922|6919.2|6923|6920.2|6923|6920.2|6922|6919.2|341
1623081830000|2021-06-07 16:03:50|6922.7|6919.9|6922.7|6919.9|6923|6920.2|6922.7|6919.9|24
1623081840000|2021-06-07 16:04:00|6923|6920.2|6925|6922.2|6925.7|6922.9|6923|6920.2|101
1623081850000|2021-06-07 16:04:10|6925.7|6922.9|6924.7|6921.9|6925.7|6922.9|6924.7|6921.9|42
1623081860000|2021-06-07 16:04:20|6923.7|6920.9|6924|6921.2|6924.4|6921.6|6923.7|6920.9|70
1623081870000|2021-06-07 16:04:30|6924.4|6921.6|6923.7|6920.9|6924.7|6921.9|6923.7|6920.9|36
1623081880000|2021-06-07 16:04:40|6924|6921.2|6923.7|6920.9|6924.4|6921.6|6923|6920.2|39
1623081890000|2021-06-07 16:04:50|6923.4|6920.6|6923.2|6920.4|6923.4|6920.6|6922|6919.2|29
1623081900000|2021-06-07 16:05:00|6923|6920.2|6923.7|6920.9|6924|6921.2|6922.7|6919.9|14
1623081910000|2021-06-07 16:05:10|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|34
1623081920000|2021-06-07 16:05:20|||||||||12
1623081930000|2021-06-07 16:05:30|6924.4|6921.6|6924.7|6921.9|6924.7|6921.9|6924|6921.2|41
1623081940000|2021-06-07 16:05:40|6925|6922.2|6925|6922.2|6925|6922.2|6925|6922.2|26
1623081950000|2021-06-07 16:05:50|||||||||9
1623081960000|2021-06-07 16:06:00|6924|6921.2|6926|6923.2|6926|6923.2|6924|6921.2|71
1623081970000|2021-06-07 16:06:10|6925|6922.2|6924|6921.2|6925|6922.2|6924|6921.2|26
1623081980000|2021-06-07 16:06:20|6924.2|6921.4|6924|6921.2|6924.4|6921.6|6924|6921.2|11
1623081990000|2021-06-07 16:06:30|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|17
1623082000000|2021-06-07 16:06:40|6924|6921.2|6924.7|6921.9|6924.7|6921.9|6924|6921.2|51
1623082010000|2021-06-07 16:06:50|6925|6922.2|6925.7|6922.9|6926|6923.2|6924.4|6921.6|25
1623082020000|2021-06-07 16:07:00|6926|6923.2|6925.4|6922.6|6926.4|6923.6|6925.4|6922.6|26
1623082030000|2021-06-07 16:07:10|6925|6922.2|6925.7|6922.9|6925.7|6922.9|6925|6922.2|56
1623082040000|2021-06-07 16:07:20|6926|6923.2|6926|6923.2|6926|6923.2|6925.7|6922.9|43
1623082050000|2021-06-07 16:07:30|6926.4|6923.6|6926|6923.2|6926.4|6923.6|6926|6923.2|53
1623082060000|2021-06-07 16:07:40|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6925|6922.2|39
1623082070000|2021-06-07 16:07:50|6926|6923.2|6926.7|6923.9|6926.7|6923.9|6925.7|6922.9|33
1623082080000|2021-06-07 16:08:00|6926.4|6923.6|6926.7|6923.9|6926.7|6923.9|6926|6923.2|31
1623082090000|2021-06-07 16:08:10|6926.4|6923.6|6924.2|6921.4|6926.4|6923.6|6924|6921.2|45
1623082100000|2021-06-07 16:08:20|6924|6921.2|6925|6922.2|6925|6922.2|6923.4|6920.6|11
1623082110000|2021-06-07 16:08:30|6924.7|6921.9|6924.7|6921.9|6925|6922.2|6924.7|6921.9|8
1623082120000|2021-06-07 16:08:40|||||||||19
1623082130000|2021-06-07 16:08:50|6924.4|6921.6|6925|6922.2|6925|6922.2|6924.2|6921.4|42
1623082140000|2021-06-07 16:09:00|6924.7|6921.9|6924.7|6921.9|6925|6922.2|6924.7|6921.9|9
1623082150000|2021-06-07 16:09:10|6924|6921.2|6923.7|6920.9|6924|6921.2|6923.7|6920.9|15
1623082160000|2021-06-07 16:09:20|||||||||10
1623082170000|2021-06-07 16:09:30|6923.4|6920.6|6923|6920.2|6923.7|6920.9|6922.7|6919.9|55
1623082180000|2021-06-07 16:09:40|6922.7|6919.9|6923|6920.2|6923|6920.2|6922.7|6919.9|8
1623082190000|2021-06-07 16:09:50|6922.4|6919.6|6922.7|6919.9|6922.7|6919.9|6922|6919.2|44
1623082200000|2021-06-07 16:10:00|6922.4|6919.6|6924|6921.2|6924|6921.2|6922.4|6919.6|78
1623082210000|2021-06-07 16:10:10|6924.2|6921.4|6926|6923.2|6926|6923.2|6924.2|6921.4|25
1623082220000|2021-06-07 16:10:20|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6924.7|6921.9|67
1623082230000|2021-06-07 16:10:30|6925.5|6922.7|6926.7|6923.9|6927|6924.2|6925|6922.2|59
1623082240000|2021-06-07 16:10:40|6927|6924.2|6927.7|6924.9|6928.1|6925.3|6927|6924.2|83
1623082250000|2021-06-07 16:10:50|6927.3|6924.5|6927|6924.2|6927.3|6924.5|6927|6924.2|22
1623082260000|2021-06-07 16:11:00|6927.2|6924.4|6928|6925.2|6928|6925.2|6927|6924.2|38
1623082270000|2021-06-07 16:11:10|6927.7|6924.9|6927|6924.2|6927.7|6924.9|6927|6924.2|18
1623082280000|2021-06-07 16:11:20|6927.2|6924.4|6928|6925.2|6928|6925.2|6927.2|6924.4|10
1623082290000|2021-06-07 16:11:30|6927.7|6924.9|6927|6924.2|6928|6925.2|6927|6924.2|24
1623082300000|2021-06-07 16:11:40|||||||||2
1623082310000|2021-06-07 16:11:50|||||||||9
1623082320000|2021-06-07 16:12:00|6926.8|6924|6925.7|6922.9|6926.8|6924|6925|6922.2|66
1623082330000|2021-06-07 16:12:10|6925.3|6922.5|6926.5|6923.7|6927|6924.2|6925.3|6922.5|107
1623082340000|2021-06-07 16:12:20|6926|6923.2|6926.7|6923.9|6927|6924.2|6925.7|6922.9|21
1623082350000|2021-06-07 16:12:30|6927|6924.2|6927|6924.2|6927|6924.2|6927|6924.2|14
1623082360000|2021-06-07 16:12:40|6926.7|6923.9|6926|6923.2|6926.7|6923.9|6926|6923.2|9
1623082370000|2021-06-07 16:12:50|6925.7|6922.9|6926|6923.2|6926.7|6923.9|6925.7|6922.9|15
1623082380000|2021-06-07 16:13:00|6926.7|6923.9|6926.7|6923.9|6927|6924.2|6926.7|6923.9|28
1623082390000|2021-06-07 16:13:10|6927|6924.2|6926.7|6923.9|6928|6925.2|6926.7|6923.9|61
1623082400000|2021-06-07 16:13:20|||||||||13
1623082410000|2021-06-07 16:13:30|6926.3|6923.5|6926|6923.2|6926.4|6923.6|6925.7|6922.9|34
1623082420000|2021-06-07 16:13:40|6927|6924.2|6926|6923.2|6927|6924.2|6925.3|6922.5|55
1623082430000|2021-06-07 16:13:50|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|4
1623082440000|2021-06-07 16:14:00|6925.4|6922.6|6926.7|6923.9|6926.7|6923.9|6925.4|6922.6|25
1623082450000|2021-06-07 16:14:10|6927.4|6924.6|6926.7|6923.9|6927.4|6924.6|6926|6923.2|42
1623082460000|2021-06-07 16:14:20|6927|6924.2|6927|6924.2|6927.7|6924.9|6927|6924.2|197
1623082470000|2021-06-07 16:14:30|||||||||4
1623082480000|2021-06-07 16:14:40|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|24
1623082490000|2021-06-07 16:14:50|6928|6925.2|6928.5|6925.7|6928.7|6925.9|6928|6925.2|86
1623082500000|2021-06-07 16:15:00|6928|6925.2|6929|6926.2|6930|6927.2|6928|6925.2|94
1623082510000|2021-06-07 16:15:10|6929.5|6926.7|6928.7|6925.9|6929.7|6926.9|6928.2|6925.4|25
1623082520000|2021-06-07 16:15:20|6928.5|6925.7|6928.7|6925.9|6929|6926.2|6927.7|6924.9|34
1623082530000|2021-06-07 16:15:30|6928|6925.2|6928.7|6925.9|6929|6926.2|6928|6925.2|42
1623082540000|2021-06-07 16:15:40|6928.4|6925.6|6929|6926.2|6929|6926.2|6928|6925.2|16
1623082550000|2021-06-07 16:15:50|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6
1623082560000|2021-06-07 16:16:00|6929|6926.2|6928|6925.2|6930|6927.2|6928|6925.2|54
1623082570000|2021-06-07 16:16:10|6928.4|6925.6|6928|6925.2|6929|6926.2|6928|6925.2|41
1623082580000|2021-06-07 16:16:20|||||||||12
1623082590000|2021-06-07 16:16:30|6928.2|6925.4|6928|6925.2|6928.4|6925.6|6928|6925.2|22
1623082600000|2021-06-07 16:16:40|||||||||3
1623082610000|2021-06-07 16:16:50|6927|6924.2|6927|6924.2|6927|6924.2|6927|6924.2|22
1623082620000|2021-06-07 16:17:00|6927.7|6924.9|6928.7|6925.9|6929.7|6926.9|6927|6924.2|67
1623082630000|2021-06-07 16:17:10|6929|6926.2|6929|6926.2|6929.7|6926.9|6929|6926.2|16
1623082640000|2021-06-07 16:17:20|6928.7|6925.9|6928|6925.2|6928.7|6925.9|6927.7|6924.9|22
1623082650000|2021-06-07 16:17:30|6927.7|6924.9|6929.7|6926.9|6930|6927.2|6927.7|6924.9|27
1623082660000|2021-06-07 16:17:40|6930|6927.2|6929.7|6926.9|6930.2|6927.4|6929.7|6926.9|29
1623082670000|2021-06-07 16:17:50|6930|6927.2|6930.3|6927.5|6930.5|6927.7|6930|6927.2|28
1623082680000|2021-06-07 16:18:00|6930|6927.2|6932|6929.2|6932.7|6929.9|6930|6927.2|64
1623082690000|2021-06-07 16:18:10|6932.7|6929.9|6931|6928.2|6932.7|6929.9|6931|6928.2|62
1623082700000|2021-06-07 16:18:20|6930|6927.2|6929|6926.2|6930|6927.2|6928.7|6925.9|59
1623082710000|2021-06-07 16:18:30|6928.7|6925.9|6928|6925.2|6928.7|6925.9|6928|6925.2|11
1623082720000|2021-06-07 16:18:40|6928.7|6925.9|6928|6925.2|6928.7|6925.9|6928|6925.2|23
1623082730000|2021-06-07 16:18:50|6928.2|6925.4|6929.5|6926.7|6929.7|6926.9|6928|6925.2|55
1623082740000|2021-06-07 16:19:00|6929.7|6926.9|6931.7|6928.9|6932|6929.2|6929.7|6926.9|85
1623082750000|2021-06-07 16:19:10|6931.3|6928.5|6931|6928.2|6931.7|6928.9|6931|6928.2|43
1623082760000|2021-06-07 16:19:20|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|22
1623082770000|2021-06-07 16:19:30|6931|6928.2|6929.7|6926.9|6931|6928.2|6929.4|6926.6|36
1623082780000|2021-06-07 16:19:40|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|5
1623082790000|2021-06-07 16:19:50|6929.7|6926.9|6929.7|6926.9|6930|6927.2|6929.7|6926.9|19
1623082800000|2021-06-07 16:20:00|6930|6927.2|6931.2|6928.4|6931.4|6928.6|6929.7|6926.9|47
1623082810000|2021-06-07 16:20:10|6931.4|6928.6|6931.7|6928.9|6932|6929.2|6931.4|6928.6|6
1623082820000|2021-06-07 16:20:20|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|11
1623082830000|2021-06-07 16:20:30|6931.7|6928.9|6932|6929.2|6932|6929.2|6931.7|6928.9|4
1623082840000|2021-06-07 16:20:40|||||||||12
1623082850000|2021-06-07 16:20:50|6932.7|6929.9|6932|6929.2|6932.7|6929.9|6932|6929.2|41
1623082860000|2021-06-07 16:21:00|6931.5|6928.7|6932.7|6929.9|6932.7|6929.9|6931.2|6928.4|32
1623082870000|2021-06-07 16:21:10|||||||||21
1623082880000|2021-06-07 16:21:20|6932.5|6929.7|6932.7|6929.9|6932.7|6929.9|6932|6929.2|22
1623082890000|2021-06-07 16:21:30|6932.5|6929.7|6932|6929.2|6932.5|6929.7|6932|6929.2|17
1623082900000|2021-06-07 16:21:40|6932.2|6929.4|6932.7|6929.9|6932.7|6929.9|6932|6929.2|182
1623082910000|2021-06-07 16:21:50|6932.3|6929.5|6932|6929.2|6932.3|6929.5|6932|6929.2|26
1623082920000|2021-06-07 16:22:00|6931.7|6928.9|6931.7|6928.9|6932|6929.2|6931.4|6928.6|15
1623082930000|2021-06-07 16:22:10|6932.4|6929.6|6933.7|6930.9|6934.4|6931.6|6932.4|6929.6|260
1623082940000|2021-06-07 16:22:20|6934|6931.2|6934.7|6931.9|6935.7|6932.9|6934|6931.2|65
1623082950000|2021-06-07 16:22:30|6934|6931.2|6933.7|6930.9|6934.7|6931.9|6933.7|6930.9|33
1623082960000|2021-06-07 16:22:40|6934|6931.2|6934|6931.2|6934.4|6931.6|6934|6931.2|30
1623082970000|2021-06-07 16:22:50|6934.2|6931.4|6934|6931.2|6934.4|6931.6|6933.7|6930.9|22
1623082980000|2021-06-07 16:23:00|6933.7|6930.9|6933|6930.2|6933.7|6930.9|6933|6930.2|51
1623082990000|2021-06-07 16:23:10|6933.7|6930.9|6934|6931.2|6934|6931.2|6933|6930.2|16
1623083000000|2021-06-07 16:23:20|6934.4|6931.6|6934.7|6931.9|6934.7|6931.9|6934.4|6931.6|26
1623083010000|2021-06-07 16:23:30|6935|6932.2|6935.4|6932.6|6936.2|6933.4|6935|6932.2|184
1623083020000|2021-06-07 16:23:40|6936|6933.2|6935|6932.2|6936|6933.2|6935|6932.2|41
1623083030000|2021-06-07 16:23:50|6935.4|6932.6|6935.4|6932.6|6936|6933.2|6935|6932.2|16
1623083040000|2021-06-07 16:24:00|6935.7|6932.9|6935.7|6932.9|6936|6933.2|6935.7|6932.9|7
1623083050000|2021-06-07 16:24:10|6935|6932.2|6934.7|6931.9|6935|6932.2|6934.7|6931.9|25
1623083060000|2021-06-07 16:24:20|||||||||7
1623083070000|2021-06-07 16:24:30|6934.4|6931.6|6934.7|6931.9|6934.7|6931.9|6934.4|6931.6|10
1623083080000|2021-06-07 16:24:40|6935.7|6932.9|6934.2|6931.4|6935.7|6932.9|6934|6931.2|183
1623083090000|2021-06-07 16:24:50|6934|6931.2|6934.7|6931.9|6934.7|6931.9|6934|6931.2|12
1623083100000|2021-06-07 16:25:00|6933.8|6931|6932.7|6929.9|6933.8|6931|6932.7|6929.9|63
1623083110000|2021-06-07 16:25:10|6932.4|6929.6|6930.7|6927.9|6932.4|6929.6|6930.7|6927.9|61
1623083120000|2021-06-07 16:25:20|6930.9|6928.1|6929.7|6926.9|6930.9|6928.1|6929.4|6926.6|94
1623083130000|2021-06-07 16:25:30|||||||||16
1623083140000|2021-06-07 16:25:40|6929.4|6926.6|6929.9|6927.1|6929.9|6927.1|6929.4|6926.6|20
1623083150000|2021-06-07 16:25:50|6929.7|6926.9|6930.9|6928.1|6930.9|6928.1|6928.9|6926.1|88
1623083160000|2021-06-07 16:26:00|6931.4|6928.6|6931.9|6929.1|6932.2|6929.4|6931.4|6928.6|42
1623083170000|2021-06-07 16:26:10|||||||||7
1623083180000|2021-06-07 16:26:20|6931.7|6928.9|6931.9|6929.1|6931.9|6929.1|6930.9|6928.1|30
1623083190000|2021-06-07 16:26:30|6932.4|6929.6|6932.7|6929.9|6932.7|6929.9|6932.4|6929.6|23
1623083200000|2021-06-07 16:26:40|6932.9|6930.1|6933.7|6930.9|6933.7|6930.9|6932.7|6929.9|51
1623083210000|2021-06-07 16:26:50|6933.4|6930.6|6932.9|6930.1|6933.7|6930.9|6932.9|6930.1|47
1623083220000|2021-06-07 16:27:00|6932.7|6929.9|6932.9|6930.1|6932.9|6930.1|6932.7|6929.9|12
1623083230000|2021-06-07 16:27:10|6932.7|6929.9|6932.9|6930.1|6932.9|6930.1|6932.7|6929.9|24
1623083240000|2021-06-07 16:27:20|6933.9|6931.1|6932.9|6930.1|6933.9|6931.1|6932.7|6929.9|56
1623083250000|2021-06-07 16:27:30|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6931.9|6929.1|14
1623083260000|2021-06-07 16:27:40|6932.9|6930.1|6931.6|6928.8|6932.9|6930.1|6931.6|6928.8|28
1623083270000|2021-06-07 16:27:50|||||||||15
1623083280000|2021-06-07 16:28:00|6931.9|6929.1|6933.6|6930.8|6933.9|6931.1|6931.9|6929.1|16
1623083290000|2021-06-07 16:28:10|6933.4|6930.6|6932.9|6930.1|6933.6|6930.8|6932.9|6930.1|24
1623083300000|2021-06-07 16:28:20|6932.4|6929.6|6931.9|6929.1|6932.6|6929.8|6931.6|6928.8|44
1623083310000|2021-06-07 16:28:30|6932.1|6929.3|6932.6|6929.8|6932.6|6929.8|6931.9|6929.1|17
1623083320000|2021-06-07 16:28:40|6932.9|6930.1|6934.9|6932.1|6935.6|6932.8|6932.6|6929.8|52
1623083330000|2021-06-07 16:28:50|||||||||7
1623083340000|2021-06-07 16:29:00|6934.5|6931.7|6933.6|6930.8|6934.5|6931.7|6933.6|6930.8|45
1623083350000|2021-06-07 16:29:10|6933.9|6931.1|6934.9|6932.1|6934.9|6932.1|6933.6|6930.8|35
1623083360000|2021-06-07 16:29:20|6934.6|6931.8|6933.6|6930.8|6934.6|6931.8|6933.6|6930.8|18
1623083370000|2021-06-07 16:29:30|6933.9|6931.1|6932.9|6930.1|6933.9|6931.1|6932.9|6930.1|20
1623083380000|2021-06-07 16:29:40|6933.6|6930.8|6933.1|6930.3|6933.9|6931.1|6932.9|6930.1|66
1623083390000|2021-06-07 16:29:50|6933.4|6930.6|6934.9|6932.1|6934.9|6932.1|6933.4|6930.6|30
1623083400000|2021-06-07 16:30:00|6935.1|6932.3|6936.6|6933.8|6937.4|6934.6|6935.1|6932.3|74
1623083410000|2021-06-07 16:30:10|6936.9|6934.1|6936.1|6933.3|6936.9|6934.1|6935.6|6932.8|38
1623083420000|2021-06-07 16:30:20|6936.3|6933.5|6935.6|6932.8|6936.6|6933.8|6935.6|6932.8|38
1623083430000|2021-06-07 16:30:30|6935.9|6933.1|6935.6|6932.8|6935.9|6933.1|6935.6|6932.8|15
1623083440000|2021-06-07 16:30:40|6935.9|6933.1|6935.6|6932.8|6935.9|6933.1|6935.6|6932.8|9
1623083450000|2021-06-07 16:30:50|6935.9|6933.1|6936.6|6933.8|6937.3|6934.5|6935.9|6933.1|76
1623083460000|2021-06-07 16:31:00|6936.3|6933.5|6936.9|6934.1|6936.9|6934.1|6936.3|6933.5|22
1623083470000|2021-06-07 16:31:10|6936.6|6933.8|6935.9|6933.1|6936.6|6933.8|6935.6|6932.8|30
1623083480000|2021-06-07 16:31:20|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6934.9|6932.1|26
1623083490000|2021-06-07 16:31:30|||||||||33
1623083500000|2021-06-07 16:31:40|6935.9|6933.1|6935.6|6932.8|6935.9|6933.1|6935.6|6932.8|10
1623083510000|2021-06-07 16:31:50|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|9
1623083520000|2021-06-07 16:32:00|6935.6|6932.8|6934.9|6932.1|6935.6|6932.8|6934.9|6932.1|14
1623083530000|2021-06-07 16:32:10|6934.6|6931.8|6933.9|6931.1|6934.6|6931.8|6933.6|6930.8|15
1623083540000|2021-06-07 16:32:20|6933.6|6930.8|6935.6|6932.8|6935.6|6932.8|6933.6|6930.8|88
1623083550000|2021-06-07 16:32:30|6935.9|6933.1|6936.6|6933.8|6936.6|6933.8|6935.6|6932.8|19
1623083560000|2021-06-07 16:32:40|6936.4|6933.6|6935.6|6932.8|6936.4|6933.6|6935.6|6932.8|83
1623083570000|2021-06-07 16:32:50|6934.6|6931.8|6934.6|6931.8|6934.9|6932.1|6934.3|6931.5|16
1623083580000|2021-06-07 16:33:00|6934.9|6932.1|6934.6|6931.8|6934.9|6932.1|6934.6|6931.8|8
1623083590000|2021-06-07 16:33:10|||||||||14
1623083600000|2021-06-07 16:33:20|6935|6932.2|6936.6|6933.8|6936.6|6933.8|6935|6932.2|73
1623083610000|2021-06-07 16:33:30|||||||||14
1623083620000|2021-06-07 16:33:40|6936.2|6933.4|6935.6|6932.8|6936.6|6933.8|6935.6|6932.8|60
1623083630000|2021-06-07 16:33:50|6935.9|6933.1|6935.6|6932.8|6935.9|6933.1|6935.6|6932.8|19
1623083640000|2021-06-07 16:34:00|6935.9|6933.1|6936.6|6933.8|6936.9|6934.1|6935.6|6932.8|24
1623083650000|2021-06-07 16:34:10|6936.9|6934.1|6936.6|6933.8|6936.9|6934.1|6935.9|6933.1|22
1623083660000|2021-06-07 16:34:20|6936.2|6933.4|6935.6|6932.8|6936.2|6933.4|6935.6|6932.8|19
1623083670000|2021-06-07 16:34:30|6935.9|6933.1|6934.9|6932.1|6935.9|6933.1|6933.1|6930.3|113
1623083680000|2021-06-07 16:34:40|6934.6|6931.8|6933.6|6930.8|6934.6|6931.8|6933.6|6930.8|22
1623083690000|2021-06-07 16:34:50|6933.1|6930.3|6933.6|6930.8|6933.6|6930.8|6932.9|6930.1|16
1623083700000|2021-06-07 16:35:00|6933.1|6930.3|6933.6|6930.8|6934.1|6931.3|6933.1|6930.3|13
1623083710000|2021-06-07 16:35:10|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.6|6930.8|8
1623083720000|2021-06-07 16:35:20|6934.1|6931.3|6935.3|6932.5|6935.3|6932.5|6934.1|6931.3|15
1623083730000|2021-06-07 16:35:30|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6934.9|6932.1|101
1623083740000|2021-06-07 16:35:40|6934.9|6932.1|6934.3|6931.5|6934.9|6932.1|6934.3|6931.5|6
1623083750000|2021-06-07 16:35:50|6934.6|6931.8|6936.6|6933.8|6937.9|6935.1|6934.6|6931.8|381
1623083760000|2021-06-07 16:36:00|6936.9|6934.1|6938.6|6935.8|6938.6|6935.8|6936.9|6934.1|111
1623083770000|2021-06-07 16:36:10|6938.3|6935.5|6936.6|6933.8|6938.3|6935.5|6936.6|6933.8|30
1623083780000|2021-06-07 16:36:20|6936.9|6934.1|6936.6|6933.8|6936.9|6934.1|6936.6|6933.8|10
1623083790000|2021-06-07 16:36:30|6936.9|6934.1|6935.9|6933.1|6936.9|6934.1|6935.9|6933.1|28
1623083800000|2021-06-07 16:36:40|6936.2|6933.4|6935.9|6933.1|6936.6|6933.8|6934.9|6932.1|65
1623083810000|2021-06-07 16:36:50|6936.2|6933.4|6935.9|6933.1|6936.2|6933.4|6935.9|6933.1|21
1623083820000|2021-06-07 16:37:00|6936.6|6933.8|6935.9|6933.1|6936.6|6933.8|6935.9|6933.1|13
1623083830000|2021-06-07 16:37:10|||||||||6
1623083840000|2021-06-07 16:37:20|6936.6|6933.8|6936.9|6934.1|6936.9|6934.1|6936.6|6933.8|25
1623083850000|2021-06-07 16:37:30|6936.6|6933.8|6936.9|6934.1|6936.9|6934.1|6936.6|6933.8|6
1623083860000|2021-06-07 16:37:40|6936.6|6933.8|6938.6|6935.8|6938.6|6935.8|6936.6|6933.8|53
1623083870000|2021-06-07 16:37:50|||||||||12
1623083880000|2021-06-07 16:38:00|6937.9|6935.1|6936.9|6934.1|6937.9|6935.1|6936.6|6933.8|48
1623083890000|2021-06-07 16:38:10|6936.6|6933.8|6936.3|6933.5|6936.6|6933.8|6936.3|6933.5|4
1623083900000|2021-06-07 16:38:20|6936.6|6933.8|6936.6|6933.8|6937.3|6934.5|6936.3|6933.5|31
1623083910000|2021-06-07 16:38:30|6936.3|6933.5|6935.6|6932.8|6936.3|6933.5|6935.3|6932.5|5
1623083920000|2021-06-07 16:38:40|6935.9|6933.1|6937.6|6934.8|6937.6|6934.8|6935.6|6932.8|76
1623083930000|2021-06-07 16:38:50|6937.1|6934.3|6936.6|6933.8|6938.6|6935.8|6936.6|6933.8|49
1623083940000|2021-06-07 16:39:00|6936.3|6933.5|6936.6|6933.8|6936.6|6933.8|6936.3|6933.5|12
1623083950000|2021-06-07 16:39:10|6936.1|6933.3|6936.3|6933.5|6936.3|6933.5|6935.6|6932.8|42
1623083960000|2021-06-07 16:39:20|6935.9|6933.1|6935.3|6932.5|6935.9|6933.1|6934.3|6931.5|51
1623083970000|2021-06-07 16:39:30|6935.1|6932.3|6933.9|6931.1|6935.3|6932.5|6933.9|6931.1|18
1623083980000|2021-06-07 16:39:40|6934.3|6931.5|6935.6|6932.8|6935.6|6932.8|6933.9|6931.1|53
1623083990000|2021-06-07 16:39:50|6935.3|6932.5|6935.3|6932.5|6935.6|6932.8|6935.3|6932.5|87
1623084000000|2021-06-07 16:40:00|6935.6|6932.8|6935.9|6933.1|6936.6|6933.8|6935.6|6932.8|35
1623084010000|2021-06-07 16:40:10|6936.3|6933.5|6936.6|6933.8|6937.3|6934.5|6935.9|6933.1|115
1623084020000|2021-06-07 16:40:20|6937|6934.2|6936.6|6933.8|6937.6|6934.8|6936.6|6933.8|64
1623084030000|2021-06-07 16:40:30|6936.9|6934.1|6938.3|6935.5|6938.6|6935.8|6936.6|6933.8|38
1623084040000|2021-06-07 16:40:40|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.3|6935.5|6
1623084050000|2021-06-07 16:40:50|||||||||9
1623084060000|2021-06-07 16:41:00|6937.9|6935.1|6937.6|6934.8|6937.9|6935.1|6937.6|6934.8|18
1623084070000|2021-06-07 16:41:10|6938.3|6935.5|6937.6|6934.8|6938.3|6935.5|6937.3|6934.5|30
1623084080000|2021-06-07 16:41:20|6937.3|6934.5|6936.3|6933.5|6937.6|6934.8|6936.3|6933.5|23
1623084090000|2021-06-07 16:41:30|6936.6|6933.8|6936.3|6933.5|6936.6|6933.8|6935.6|6932.8|7
1623084100000|2021-06-07 16:41:40|6936.6|6933.8|6936.9|6934.1|6936.9|6934.1|6936.3|6933.5|1
1623084110000|2021-06-07 16:41:50|6937.3|6934.5|6937.6|6934.8|6937.6|6934.8|6937.3|6934.5|28
1623084120000|2021-06-07 16:42:00|6937.9|6935.1|6937.6|6934.8|6938.6|6935.8|6937.6|6934.8|576
1623084130000|2021-06-07 16:42:10|6936.9|6934.1|6936.6|6933.8|6936.9|6934.1|6936.6|6933.8|22
1623084140000|2021-06-07 16:42:20|||||||||11
1623084150000|2021-06-07 16:42:30|||||||||17
1623084160000|2021-06-07 16:42:40|6935.9|6933.1|6935.6|6932.8|6936.3|6933.5|6935.3|6932.5|33
1623084170000|2021-06-07 16:42:50|6935.9|6933.1|6935.6|6932.8|6935.9|6933.1|6935.3|6932.5|45
1623084180000|2021-06-07 16:43:00|6935.3|6932.5|6935.6|6932.8|6935.6|6932.8|6934.3|6931.5|53
1623084190000|2021-06-07 16:43:10|6936.3|6933.5|6936.6|6933.8|6936.6|6933.8|6936.3|6933.5|99
1623084200000|2021-06-07 16:43:20|6937.3|6934.5|6937.3|6934.5|6937.6|6934.8|6937.3|6934.5|18
1623084210000|2021-06-07 16:43:30|6937.6|6934.8|6937.3|6934.5|6937.6|6934.8|6937.3|6934.5|11
1623084220000|2021-06-07 16:43:40|6936.9|6934.1|6937.3|6934.5|6937.6|6934.8|6936.6|6933.8|41
1623084230000|2021-06-07 16:43:50|6936.6|6933.8|6936.3|6933.5|6937.1|6934.3|6936.3|6933.5|19
1623084240000|2021-06-07 16:44:00|6936.6|6933.8|6936.3|6933.5|6936.6|6933.8|6936.3|6933.5|4
1623084250000|2021-06-07 16:44:10|6936.6|6933.8|6936.3|6933.5|6936.6|6933.8|6936.1|6933.3|7
1623084260000|2021-06-07 16:44:20|6936.6|6933.8|6935.3|6932.5|6936.6|6933.8|6935.3|6932.5|121
1623084270000|2021-06-07 16:44:30|6935.6|6932.8|6936.3|6933.5|6936.3|6933.5|6935.3|6932.5|62
1623084280000|2021-06-07 16:44:40|6935.6|6932.8|6935.6|6932.8|6936.3|6933.5|6935.6|6932.8|11
1623084290000|2021-06-07 16:44:50|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|16
1623084300000|2021-06-07 16:45:00|6935.6|6932.8|6937.6|6934.8|6937.6|6934.8|6935.6|6932.8|48
1623084310000|2021-06-07 16:45:10|6938|6935.2|6938.3|6935.5|6938.6|6935.8|6937.6|6934.8|46
1623084320000|2021-06-07 16:45:20|6938.6|6935.8|6937.6|6934.8|6938.6|6935.8|6937.6|6934.8|55
1623084330000|2021-06-07 16:45:30|6937.3|6934.5|6937.6|6934.8|6938.3|6935.5|6937.3|6934.5|20
1623084340000|2021-06-07 16:45:40|6937.3|6934.5|6937.3|6934.5|6937.6|6934.8|6937.3|6934.5|5
1623084350000|2021-06-07 16:45:50|6937.6|6934.8|6937.3|6934.5|6937.6|6934.8|6937.3|6934.5|10
1623084360000|2021-06-07 16:46:00|6937.6|6934.8|6936.3|6933.5|6937.6|6934.8|6936.3|6933.5|38
1623084370000|2021-06-07 16:46:10|6936.1|6933.3|6935.6|6932.8|6936.1|6933.3|6934.9|6932.1|20
1623084380000|2021-06-07 16:46:20|6935.3|6932.5|6935.3|6932.5|6935.6|6932.8|6935.3|6932.5|11
1623084390000|2021-06-07 16:46:30|6935.6|6932.8|6936.6|6933.8|6936.6|6933.8|6935.6|6932.8|12
1623084400000|2021-06-07 16:46:40|6936.3|6933.5|6936.6|6933.8|6936.6|6933.8|6936.3|6933.5|11
1623084410000|2021-06-07 16:46:50|6935.9|6933.1|6936.3|6933.5|6936.3|6933.5|6935.9|6933.1|38
1623084420000|2021-06-07 16:47:00|6935.9|6933.1|6935.9|6933.1|6936.3|6933.5|6935.6|6932.8|16
1623084430000|2021-06-07 16:47:10|6936.1|6933.3|6937.6|6934.8|6937.9|6935.1|6936.1|6933.3|43
1623084440000|2021-06-07 16:47:20|6937.9|6935.1|6938.6|6935.8|6938.6|6935.8|6937.9|6935.1|15
1623084450000|2021-06-07 16:47:30|6938.3|6935.5|6938.6|6935.8|6938.6|6935.8|6938.3|6935.5|9
1623084460000|2021-06-07 16:47:40|6938.9|6936.1|6938.6|6935.8|6938.9|6936.1|6938.6|6935.8|14
1623084470000|2021-06-07 16:47:50|6938.9|6936.1|6939.6|6936.8|6939.6|6936.8|6938.9|6936.1|35
1623084480000|2021-06-07 16:48:00|6939.3|6936.5|6937.6|6934.8|6939.6|6936.8|6936.9|6934.1|48
1623084490000|2021-06-07 16:48:10|6937.9|6935.1|6938.6|6935.8|6938.6|6935.8|6937.9|6935.1|13
1623084500000|2021-06-07 16:48:20|6938.9|6936.1|6939.3|6936.5|6939.9|6937.1|6938.9|6936.1|45
1623084510000|2021-06-07 16:48:30|6938.9|6936.1|6938.6|6935.8|6938.9|6936.1|6938.6|6935.8|98
1623084520000|2021-06-07 16:48:40|||||||||4
1623084530000|2021-06-07 16:48:50|6938.3|6935.5|6938.6|6935.8|6938.6|6935.8|6938.3|6935.5|20
1623084540000|2021-06-07 16:49:00|6938.3|6935.5|6938.6|6935.8|6938.6|6935.8|6938.3|6935.5|4
1623084550000|2021-06-07 16:49:10|6938.9|6936.1|6938.3|6935.5|6938.9|6936.1|6937.9|6935.1|30
1623084560000|2021-06-07 16:49:20|6938.6|6935.8|6937.6|6934.8|6938.6|6935.8|6937.6|6934.8|31
1623084570000|2021-06-07 16:49:30|||||||||5
1623084580000|2021-06-07 16:49:40|6937.9|6935.1|6937.6|6934.8|6937.9|6935.1|6937.6|6934.8|7
1623084590000|2021-06-07 16:49:50|||||||||4
1623084600000|2021-06-07 16:50:00|6937.9|6935.1|6937.6|6934.8|6937.9|6935.1|6937.6|6934.8|18
1623084610000|2021-06-07 16:50:10|6937.3|6934.5|6936.9|6934.1|6937.3|6934.5|6936.6|6933.8|43
1623084620000|2021-06-07 16:50:20|6937.3|6934.5|6937.9|6935.1|6937.9|6935.1|6936.9|6934.1|31
1623084630000|2021-06-07 16:50:30|6937.6|6934.8|6938.9|6936.1|6939.3|6936.5|6937.6|6934.8|32
1623084640000|2021-06-07 16:50:40|6939.3|6936.5|6939.6|6936.8|6939.9|6937.1|6938.9|6936.1|14
1623084650000|2021-06-07 16:50:50|||||||||5
1623084660000|2021-06-07 16:51:00|6939.2|6936.4|6938.9|6936.1|6939.2|6936.4|6938.9|6936.1|24
1623084670000|2021-06-07 16:51:10|6938.6|6935.8|6938.9|6936.1|6938.9|6936.1|6938.6|6935.8|3
1623084680000|2021-06-07 16:51:20|6938.6|6935.8|6938.9|6936.1|6938.9|6936.1|6938.6|6935.8|4
1623084690000|2021-06-07 16:51:30|6939.6|6936.8|6939.6|6936.8|6939.9|6937.1|6939.6|6936.8|16
1623084700000|2021-06-07 16:51:40|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|31
1623084710000|2021-06-07 16:51:50|6939.6|6936.8|6941.6|6938.8|6941.9|6939.1|6939.6|6936.8|201
1623084720000|2021-06-07 16:52:00|6941.9|6939.1|6941.6|6938.8|6941.9|6939.1|6941.3|6938.5|29
1623084730000|2021-06-07 16:52:10|6941.3|6938.5|6940.9|6938.1|6941.3|6938.5|6940.3|6937.5|49
1623084740000|2021-06-07 16:52:20|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|7
1623084750000|2021-06-07 16:52:30|6940.4|6937.6|6940.9|6938.1|6941.9|6939.1|6939.9|6937.1|105
1623084760000|2021-06-07 16:52:40|6940.6|6937.8|6940.6|6937.8|6941.1|6938.3|6940.3|6937.5|43
1623084770000|2021-06-07 16:52:50|6940.2|6937.4|6938.9|6936.1|6940.2|6937.4|6938.6|6935.8|43
1623084780000|2021-06-07 16:53:00|6939.3|6936.5|6938.6|6935.8|6939.9|6937.1|6938.6|6935.8|67
1623084790000|2021-06-07 16:53:10|6938.9|6936.1|6938.6|6935.8|6938.9|6936.1|6938.6|6935.8|6
1623084800000|2021-06-07 16:53:20|6939.3|6936.5|6939.6|6936.8|6939.6|6936.8|6938.9|6936.1|31
1623084810000|2021-06-07 16:53:30|6939.3|6936.5|6939.6|6936.8|6939.9|6937.1|6938.6|6935.8|25
1623084820000|2021-06-07 16:53:40|6939.9|6937.1|6939.6|6936.8|6939.9|6937.1|6939.6|6936.8|6
1623084830000|2021-06-07 16:53:50|6940|6937.2|6938.6|6935.8|6940|6937.2|6938.6|6935.8|75
1623084840000|2021-06-07 16:54:00|6937.9|6935.1|6937.9|6935.1|6938.3|6935.5|6937.9|6935.1|28
1623084850000|2021-06-07 16:54:10|6938.3|6935.5|6938.6|6935.8|6938.6|6935.8|6937.9|6935.1|12
1623084860000|2021-06-07 16:54:20|6938.3|6935.5|6939.6|6936.8|6939.6|6936.8|6938.3|6935.5|28
1623084870000|2021-06-07 16:54:30|6939.3|6936.5|6938.9|6936.1|6939.6|6936.8|6938.9|6936.1|17
1623084880000|2021-06-07 16:54:40|6938.6|6935.8|6938.1|6935.3|6938.9|6936.1|6937.9|6935.1|34
1623084890000|2021-06-07 16:54:50|6938.3|6935.5|6937.6|6934.8|6938.6|6935.8|6937.6|6934.8|20
1623084900000|2021-06-07 16:55:00|6937.9|6935.1|6938.3|6935.5|6938.6|6935.8|6937.3|6934.5|44
1623084910000|2021-06-07 16:55:10|6938.6|6935.8|6938.3|6935.5|6938.9|6936.1|6938.1|6935.3|20
1623084920000|2021-06-07 16:55:20|6938.1|6935.3|6938.6|6935.8|6938.6|6935.8|6937.9|6935.1|23
1623084930000|2021-06-07 16:55:30|||||||||30
1623084940000|2021-06-07 16:55:40|6938.3|6935.5|6938.1|6935.3|6938.3|6935.5|6937.9|6935.1|75
1623084950000|2021-06-07 16:55:50|6938.3|6935.5|6937.6|6934.8|6938.6|6935.8|6937.6|6934.8|20
1623084960000|2021-06-07 16:56:00|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|19
1623084970000|2021-06-07 16:56:10|6938.6|6935.8|6938.1|6935.3|6938.6|6935.8|6937.9|6935.1|26
1623084980000|2021-06-07 16:56:20|6937.9|6935.1|6938.3|6935.5|6938.6|6935.8|6937.9|6935.1|17
1623084990000|2021-06-07 16:56:30|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|12
1623085000000|2021-06-07 16:56:40|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|20
1623085010000|2021-06-07 16:56:50|6938.2|6935.4|6937.6|6934.8|6938.2|6935.4|6937.3|6934.5|42
1623085020000|2021-06-07 16:57:00|6937.2|6934.4|6937.3|6934.5|6937.3|6934.5|6936.6|6933.8|48
1623085030000|2021-06-07 16:57:10|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|4
1623085040000|2021-06-07 16:57:20|6937.3|6934.5|6936.9|6934.1|6937.6|6934.8|6936.6|6933.8|53
1623085050000|2021-06-07 16:57:30|6937.1|6934.3|6937.6|6934.8|6937.6|6934.8|6936.9|6934.1|8
1623085060000|2021-06-07 16:57:40|6937.9|6935.1|6938.6|6935.8|6938.6|6935.8|6937.6|6934.8|31
1623085070000|2021-06-07 16:57:50|6938.3|6935.5|6937.1|6934.3|6938.3|6935.5|6936.9|6934.1|89
1623085080000|2021-06-07 16:58:00|6937.3|6934.5|6937.6|6934.8|6938.3|6935.5|6937.3|6934.5|62
1623085090000|2021-06-07 16:58:10|6937.9|6935.1|6937.3|6934.5|6938.3|6935.5|6937.3|6934.5|22
1623085100000|2021-06-07 16:58:20|6937.1|6934.3|6936.6|6933.8|6937.3|6934.5|6935.9|6933.1|105
1623085110000|2021-06-07 16:58:30|6936.3|6933.5|6936.6|6933.8|6936.6|6933.8|6936.3|6933.5|1
1623085120000|2021-06-07 16:58:40|||||||||5
1623085130000|2021-06-07 16:58:50|6935.9|6933.1|6934.6|6931.8|6936.3|6933.5|6934.6|6931.8|61
1623085140000|2021-06-07 16:59:00|6934.9|6932.1|6934.6|6931.8|6935.6|6932.8|6934.6|6931.8|23
1623085150000|2021-06-07 16:59:10|6934.2|6931.4|6933.6|6930.8|6934.2|6931.4|6933.3|6930.5|31
1623085160000|2021-06-07 16:59:20|6933.2|6930.4|6933.6|6930.8|6933.6|6930.8|6932.9|6930.1|40
1623085170000|2021-06-07 16:59:30|6933.9|6931.1|6933.6|6930.8|6933.9|6931.1|6932.9|6930.1|37
1623085180000|2021-06-07 16:59:40|6933.3|6930.5|6933.6|6930.8|6933.9|6931.1|6932.9|6930.1|24
1623085190000|2021-06-07 16:59:50|6933.9|6931.1|6931.6|6928.8|6933.9|6931.1|6930.9|6928.1|80
1623085200000|2021-06-07 17:00:00|6932|6929.2|6935.1|6932.3|6935.9|6933.1|6932|6929.2|55
1623085210000|2021-06-07 17:00:10|6935.3|6932.5|6935.6|6932.8|6935.6|6932.8|6935.1|6932.3|20
1623085220000|2021-06-07 17:00:20|6934.9|6932.1|6936.6|6933.8|6936.6|6933.8|6934.6|6931.8|92
1623085230000|2021-06-07 17:00:30|6936|6933.2|6932.6|6929.8|6936|6933.2|6932.3|6929.5|83
1623085240000|2021-06-07 17:00:40|6932.9|6930.1|6933.6|6930.8|6933.6|6930.8|6932.9|6930.1|24
1623085250000|2021-06-07 17:00:50|6933.9|6931.1|6935.3|6932.5|6935.3|6932.5|6933.6|6930.8|70
1623085260000|2021-06-07 17:01:00|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.3|6932.5|24
1623085270000|2021-06-07 17:01:10|6934.9|6932.1|6934.6|6931.8|6935.6|6932.8|6934.6|6931.8|37
1623085280000|2021-06-07 17:01:20|6934.2|6931.4|6933.9|6931.1|6934.6|6931.8|6933.9|6931.1|77
1623085290000|2021-06-07 17:01:30|6934.1|6931.3|6933.9|6931.1|6934.6|6931.8|6933.9|6931.1|30
1623085300000|2021-06-07 17:01:40|6933.6|6930.8|6933.1|6930.3|6933.6|6930.8|6931.9|6929.1|97
1623085310000|2021-06-07 17:01:50|6932.9|6930.1|6931.9|6929.1|6933.6|6930.8|6931.6|6928.8|42
1623085320000|2021-06-07 17:02:00|6931.6|6928.8|6934.4|6931.6|6934.6|6931.8|6931.6|6928.8|24
1623085330000|2021-06-07 17:02:10|6934.2|6931.4|6935.9|6933.1|6936.9|6934.1|6933.9|6931.1|93
1623085340000|2021-06-07 17:02:20|||||||||9
1623085350000|2021-06-07 17:02:30|6935.5|6932.7|6934.9|6932.1|6935.5|6932.7|6934.9|6932.1|84
1623085360000|2021-06-07 17:02:40|6935.3|6932.5|6934.9|6932.1|6935.6|6932.8|6934.9|6932.1|10
1623085370000|2021-06-07 17:02:50|6935.3|6932.5|6934.9|6932.1|6935.4|6932.6|6934.9|6932.1|20
1623085380000|2021-06-07 17:03:00|6933.9|6931.1|6935.1|6932.3|6935.6|6932.8|6933.9|6931.1|30
1623085390000|2021-06-07 17:03:10|6935.3|6932.5|6932.6|6929.8|6935.6|6932.8|6932.3|6929.5|55
1623085400000|2021-06-07 17:03:20|6932.9|6930.1|6933.3|6930.5|6933.3|6930.5|6932.9|6930.1|13
1623085410000|2021-06-07 17:03:30|6932.9|6930.1|6931.9|6929.1|6932.9|6930.1|6931.6|6928.8|26
1623085420000|2021-06-07 17:03:40|6931.6|6928.8|6931.9|6929.1|6931.9|6929.1|6930.9|6928.1|134
1623085430000|2021-06-07 17:03:50|6931.6|6928.8|6931.6|6928.8|6931.9|6929.1|6931.3|6928.5|7
1623085440000|2021-06-07 17:04:00|6931.3|6928.5|6931.3|6928.5|6931.6|6928.8|6931.3|6928.5|8
1623085450000|2021-06-07 17:04:10|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.3|6928.5|35
1623085460000|2021-06-07 17:04:20|6931.3|6928.5|6930.9|6928.1|6931.3|6928.5|6929.6|6926.8|97
1623085470000|2021-06-07 17:04:30|6931.3|6928.5|6931.6|6928.8|6932.1|6929.3|6931.3|6928.5|43
1623085480000|2021-06-07 17:04:40|6931.3|6928.5|6929.9|6927.1|6931.3|6928.5|6928.6|6925.8|98
1623085490000|2021-06-07 17:04:50|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|11
1623085500000|2021-06-07 17:05:00|6929.1|6926.3|6928.4|6925.6|6930.3|6927.5|6928.4|6925.6|108
1623085510000|2021-06-07 17:05:10|6928.2|6925.4|6926.6|6923.8|6928.9|6926.1|6925.9|6923.1|133
1623085520000|2021-06-07 17:05:20|6926.9|6924.1|6925.3|6922.5|6926.9|6924.1|6925.1|6922.3|47
1623085530000|2021-06-07 17:05:30|6924.9|6922.1|6924.6|6921.8|6924.9|6922.1|6923.9|6921.1|89
1623085540000|2021-06-07 17:05:40|6923.7|6920.9|6921.6|6918.8|6923.7|6920.9|6921.3|6918.5|248
1623085550000|2021-06-07 17:05:50|6921.9|6919.1|6922.6|6919.8|6922.9|6920.1|6921.6|6918.8|36
1623085560000|2021-06-07 17:06:00|6922.9|6920.1|6921.9|6919.1|6922.9|6920.1|6921.3|6918.5|61
1623085570000|2021-06-07 17:06:10|6922.1|6919.3|6922.6|6919.8|6922.6|6919.8|6921.3|6918.5|90
1623085580000|2021-06-07 17:06:20|6922.2|6919.4|6921.9|6919.1|6922.2|6919.4|6921.6|6918.8|23
1623085590000|2021-06-07 17:06:30|6921.6|6918.8|6921.6|6918.8|6921.9|6919.1|6921.6|6918.8|25
1623085600000|2021-06-07 17:06:40|6921.1|6918.3|6920.9|6918.1|6921.6|6918.8|6920.9|6918.1|59
1623085610000|2021-06-07 17:06:50|6919.9|6917.1|6921.6|6918.8|6921.9|6919.1|6919.6|6916.8|86
1623085620000|2021-06-07 17:07:00|6921.9|6919.1|6921.6|6918.8|6922.6|6919.8|6921.6|6918.8|58
1623085630000|2021-06-07 17:07:10|6921.1|6918.3|6920.9|6918.1|6921.6|6918.8|6920.9|6918.1|48
1623085640000|2021-06-07 17:07:20|6921.3|6918.5|6922.6|6919.8|6922.6|6919.8|6921.3|6918.5|24
1623085650000|2021-06-07 17:07:30|6922.2|6919.4|6921.6|6918.8|6922.2|6919.4|6920.9|6918.1|41
1623085660000|2021-06-07 17:07:40|6921.4|6918.6|6920.9|6918.1|6921.6|6918.8|6920.9|6918.1|35
1623085670000|2021-06-07 17:07:50|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|6920.3|6917.5|12
1623085680000|2021-06-07 17:08:00|6920.9|6918.1|6920.6|6917.8|6920.9|6918.1|6919.9|6917.1|38
1623085690000|2021-06-07 17:08:10|6920.9|6918.1|6920.6|6917.8|6920.9|6918.1|6920.6|6917.8|28
1623085700000|2021-06-07 17:08:20|6920.9|6918.1|6919.9|6917.1|6920.9|6918.1|6919.9|6917.1|41
1623085710000|2021-06-07 17:08:30|6919.6|6916.8|6922.9|6920.1|6922.9|6920.1|6919.6|6916.8|52
1623085720000|2021-06-07 17:08:40|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|6921.9|6919.1|41
1623085730000|2021-06-07 17:08:50|6922.9|6920.1|6922.9|6920.1|6923.1|6920.3|6922.6|6919.8|32
1623085740000|2021-06-07 17:09:00|6922.6|6919.8|6923.9|6921.1|6923.9|6921.1|6922.6|6919.8|16
1623085750000|2021-06-07 17:09:10|||||||||18
1623085760000|2021-06-07 17:09:20|6923.6|6920.8|6922.9|6920.1|6923.6|6920.8|6922.9|6920.1|62
1623085770000|2021-06-07 17:09:30|6923.6|6920.8|6924.9|6922.1|6924.9|6922.1|6923.6|6920.8|35
1623085780000|2021-06-07 17:09:40|6925.2|6922.4|6924.9|6922.1|6925.9|6923.1|6924.9|6922.1|80
1623085790000|2021-06-07 17:09:50|6924.3|6921.5|6924.3|6921.5|6924.6|6921.8|6923.9|6921.1|20
1623085800000|2021-06-07 17:10:00|6924.6|6921.8|6925.9|6923.1|6925.9|6923.1|6924.6|6921.8|31
1623085810000|2021-06-07 17:10:10|6925.6|6922.8|6925.9|6923.1|6925.9|6923.1|6925.6|6922.8|35
1623085820000|2021-06-07 17:10:20|6926.1|6923.3|6925.9|6923.1|6926.9|6924.1|6925.9|6923.1|54
1623085830000|2021-06-07 17:10:30|6926.3|6923.5|6926.6|6923.8|6926.6|6923.8|6925.9|6923.1|18
1623085840000|2021-06-07 17:10:40|6926.3|6923.5|6926.6|6923.8|6926.9|6924.1|6925.9|6923.1|13
1623085850000|2021-06-07 17:10:50|6926.9|6924.1|6929.6|6926.8|6929.6|6926.8|6926.9|6924.1|98
1623085860000|2021-06-07 17:11:00|6929.2|6926.4|6928.6|6925.8|6929.6|6926.8|6927.9|6925.1|53
1623085870000|2021-06-07 17:11:10|6928.9|6926.1|6928.4|6925.6|6928.9|6926.1|6928.2|6925.4|3
1623085880000|2021-06-07 17:11:20|6928.6|6925.8|6928.9|6926.1|6928.9|6926.1|6928.6|6925.8|13
1623085890000|2021-06-07 17:11:30|6928.6|6925.8|6926.9|6924.1|6928.6|6925.8|6926.9|6924.1|42
1623085900000|2021-06-07 17:11:40|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6925.9|6923.1|13
1623085910000|2021-06-07 17:11:50|6926.9|6924.1|6925.9|6923.1|6926.9|6924.1|6925.9|6923.1|19
1623085920000|2021-06-07 17:12:00|6926.1|6923.3|6924.9|6922.1|6926.6|6923.8|6924.9|6922.1|22
1623085930000|2021-06-07 17:12:10|6925.1|6922.3|6925.9|6923.1|6925.9|6923.1|6925.1|6922.3|19
1623085940000|2021-06-07 17:12:20|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.2|6922.4|13
1623085950000|2021-06-07 17:12:30|6925.9|6923.1|6925.6|6922.8|6925.9|6923.1|6925.6|6922.8|3
1623085960000|2021-06-07 17:12:40|6925.3|6922.5|6924.9|6922.1|6925.3|6922.5|6924.9|6922.1|38
1623085970000|2021-06-07 17:12:50|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|24
1623085980000|2021-06-07 17:13:00|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6925.6|6922.8|7
1623085990000|2021-06-07 17:13:10|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|4
1623086000000|2021-06-07 17:13:20|6925.9|6923.1|6926.6|6923.8|6926.6|6923.8|6925.9|6923.1|15
1623086010000|2021-06-07 17:13:30|6926.2|6923.4|6925.4|6922.6|6926.2|6923.4|6924.9|6922.1|47
1623086020000|2021-06-07 17:13:40|6924.9|6922.1|6925.6|6922.8|6925.6|6922.8|6924.9|6922.1|18
1623086030000|2021-06-07 17:13:50|6925.2|6922.4|6925.6|6922.8|6925.6|6922.8|6925.2|6922.4|24
1623086040000|2021-06-07 17:14:00|6925.9|6923.1|6925.6|6922.8|6926.6|6923.8|6925.6|6922.8|28
1623086050000|2021-06-07 17:14:10|6925.4|6922.6|6925.9|6923.1|6925.9|6923.1|6925.2|6922.4|24
1623086060000|2021-06-07 17:14:20|6926.1|6923.3|6925.4|6922.6|6926.1|6923.3|6924.9|6922.1|62
1623086070000|2021-06-07 17:14:30|6924.9|6922.1|6924.6|6921.8|6924.9|6922.1|6924.6|6921.8|7
1623086080000|2021-06-07 17:14:40|6924.2|6921.4|6925.6|6922.8|6925.6|6922.8|6923.6|6920.8|187
1623086090000|2021-06-07 17:14:50|6925.3|6922.5|6924.6|6921.8|6925.6|6922.8|6924.6|6921.8|48
1623086100000|2021-06-07 17:15:00|6924.9|6922.1|6925.6|6922.8|6925.9|6923.1|6924.6|6921.8|39
1623086110000|2021-06-07 17:15:10|||||||||6
1623086120000|2021-06-07 17:15:20|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6924.6|6921.8|29
1623086130000|2021-06-07 17:15:30|6924.6|6921.8|6923.9|6921.1|6924.6|6921.8|6923.9|6921.1|54
1623086140000|2021-06-07 17:15:40|||||||||3
1623086150000|2021-06-07 17:15:50|6924.6|6921.8|6924.9|6922.1|6925.6|6922.8|6923.9|6921.1|70
1623086160000|2021-06-07 17:16:00|6924.6|6921.8|6925.6|6922.8|6925.6|6922.8|6924.6|6921.8|13
1623086170000|2021-06-07 17:16:10|6925.9|6923.1|6922.2|6919.4|6926.3|6923.5|6921.2|6918.4|6670
1623086180000|2021-06-07 17:16:20|6922.5|6919.7|6923.2|6920.4|6923.5|6920.7|6922.2|6919.4|19
1623086190000|2021-06-07 17:16:30|||||||||4
1623086200000|2021-06-07 17:16:40|||||||||7
1623086210000|2021-06-07 17:16:50|6923.4|6920.6|6924.2|6921.4|6925.2|6922.4|6923.4|6920.6|74
1623086220000|2021-06-07 17:17:00|6924.6|6921.8|6924.9|6922.1|6925.2|6922.4|6924.6|6921.8|11
1623086230000|2021-06-07 17:17:10|6924.5|6921.7|6924.9|6922.1|6924.9|6922.1|6924.2|6921.4|22
1623086240000|2021-06-07 17:17:20|6924.5|6921.7|6923.9|6921.1|6924.5|6921.7|6923.9|6921.1|36
1623086250000|2021-06-07 17:17:30|6924.2|6921.4|6924.5|6921.7|6924.5|6921.7|6924.2|6921.4|13
1623086260000|2021-06-07 17:17:40|6924.2|6921.4|6924.5|6921.7|6924.5|6921.7|6924.2|6921.4|23
1623086270000|2021-06-07 17:17:50|6923.5|6920.7|6923.5|6920.7|6923.9|6921.1|6922.9|6920.1|44
1623086280000|2021-06-07 17:18:00|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|18
1623086290000|2021-06-07 17:18:10|6922.9|6920.1|6923.2|6920.4|6923.2|6920.4|6922.9|6920.1|12
1623086300000|2021-06-07 17:18:20|6922.9|6920.1|6924.2|6921.4|6924.2|6921.4|6922.9|6920.1|52
1623086310000|2021-06-07 17:18:30|6923.9|6921.1|6923.9|6921.1|6924.6|6921.8|6923.9|6921.1|11
1623086320000|2021-06-07 17:18:40|6924.5|6921.7|6924.9|6922.1|6924.9|6922.1|6923.9|6921.1|20
1623086330000|2021-06-07 17:18:50|6925.2|6922.4|6924.5|6921.7|6925.2|6922.4|6924.5|6921.7|38
1623086340000|2021-06-07 17:19:00|6924.2|6921.4|6920.9|6918.1|6924.2|6921.4|6920.5|6917.7|80
1623086350000|2021-06-07 17:19:10|6920.7|6917.9|6922.2|6919.4|6922.2|6919.4|6919.9|6917.1|106
1623086360000|2021-06-07 17:19:20|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.5|6918.7|31
1623086370000|2021-06-07 17:19:30|6921.7|6918.9|6921.2|6918.4|6921.7|6918.9|6920.9|6918.1|34
1623086380000|2021-06-07 17:19:40|6921.7|6918.9|6922.2|6919.4|6922.2|6919.4|6921.2|6918.4|25
1623086390000|2021-06-07 17:19:50|6921.9|6919.1|6921.5|6918.7|6922.2|6919.4|6921.5|6918.7|50
1623086400000|2021-06-07 17:20:00|6922.2|6919.4|6922.7|6919.9|6922.9|6920.1|6921.9|6919.1|35
1623086410000|2021-06-07 17:20:10|6922.9|6920.1|6922.2|6919.4|6922.9|6920.1|6921.9|6919.1|11
1623086420000|2021-06-07 17:20:20|6922|6919.2|6922.2|6919.4|6922.2|6919.4|6921.7|6918.9|10
1623086430000|2021-06-07 17:20:30|6922.7|6919.9|6923.2|6920.4|6923.5|6920.7|6922.5|6919.7|17
1623086440000|2021-06-07 17:20:40|6922.5|6919.7|6921.9|6919.1|6922.5|6919.7|6921.5|6918.7|24
1623086450000|2021-06-07 17:20:50|6921.5|6918.7|6921.2|6918.4|6921.5|6918.7|6921.2|6918.4|22
1623086460000|2021-06-07 17:21:00|6921.7|6918.9|6922.5|6919.7|6923.2|6920.4|6921.7|6918.9|53
1623086470000|2021-06-07 17:21:10|6922.7|6919.9|6922.2|6919.4|6922.7|6919.9|6921.9|6919.1|12
1623086480000|2021-06-07 17:21:20|6922.6|6919.8|6922.2|6919.4|6922.6|6919.8|6922.2|6919.4|29
1623086490000|2021-06-07 17:21:30|6922.5|6919.7|6922.2|6919.4|6923.5|6920.7|6922.2|6919.4|75
1623086500000|2021-06-07 17:21:40|6922.5|6919.7|6921.5|6918.7|6922.5|6919.7|6921.2|6918.4|25
1623086510000|2021-06-07 17:21:50|6921.2|6918.4|6921.5|6918.7|6922.5|6919.7|6921.2|6918.4|36
1623086520000|2021-06-07 17:22:00|6921.9|6919.1|6920.9|6918.1|6922.2|6919.4|6920.5|6917.7|73
1623086530000|2021-06-07 17:22:10|6920.5|6917.7|6921.5|6918.7|6921.5|6918.7|6920.5|6917.7|7
1623086540000|2021-06-07 17:22:20|6921.9|6919.1|6921.5|6918.7|6921.9|6919.1|6921.2|6918.4|42
1623086550000|2021-06-07 17:22:30|6921.2|6918.4|6921.5|6918.7|6921.7|6918.9|6920.9|6918.1|33
1623086560000|2021-06-07 17:22:40|6921.2|6918.4|6920.7|6917.9|6921.2|6918.4|6919.9|6917.1|31
1623086570000|2021-06-07 17:22:50|6920.5|6917.7|6921.2|6918.4|6921.2|6918.4|6920.5|6917.7|10
1623086580000|2021-06-07 17:23:00|6921|6918.2|6921.2|6918.4|6921.5|6918.7|6920.2|6917.4|36
1623086590000|2021-06-07 17:23:10|||||||||23
1623086600000|2021-06-07 17:23:20|6921.5|6918.7|6922.2|6919.4|6922.5|6919.7|6921.5|6918.7|14
1623086610000|2021-06-07 17:23:30|6922.5|6919.7|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|17
1623086620000|2021-06-07 17:23:40|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6922.7|6919.9|23
1623086630000|2021-06-07 17:23:50|6923.2|6920.4|6923.5|6920.7|6924.2|6921.4|6923.2|6920.4|34
1623086640000|2021-06-07 17:24:00|6923.2|6920.4|6922.5|6919.7|6923.2|6920.4|6922.5|6919.7|63
1623086650000|2021-06-07 17:24:10|6921.9|6919.1|6922.2|6919.4|6922.5|6919.7|6921.9|6919.1|6
1623086660000|2021-06-07 17:24:20|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.2|6919.4|11
1623086670000|2021-06-07 17:24:30|6922.2|6919.4|6924.2|6921.4|6924.2|6921.4|6922.2|6919.4|79
1623086680000|2021-06-07 17:24:40|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.2|6921.4|7
1623086690000|2021-06-07 17:24:50|6924.2|6921.4|6923.2|6920.4|6924.2|6921.4|6922.9|6920.1|41
1623086700000|2021-06-07 17:25:00|6922.9|6920.1|6923.2|6920.4|6923.2|6920.4|6922.9|6920.1|9
1623086710000|2021-06-07 17:25:10|||||||||27
1623086720000|2021-06-07 17:25:20|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|11
1623086730000|2021-06-07 17:25:30|6922.7|6919.9|6922.5|6919.7|6922.7|6919.9|6922.5|6919.7|14
1623086740000|2021-06-07 17:25:40|6922.9|6920.1|6924.5|6921.7|6924.5|6921.7|6922.9|6920.1|17
1623086750000|2021-06-07 17:25:50|6923.9|6921.1|6923.9|6921.1|6924.5|6921.7|6923.9|6921.1|7
1623086760000|2021-06-07 17:26:00|6923.5|6920.7|6922.5|6919.7|6923.5|6920.7|6922.5|6919.7|59
1623086770000|2021-06-07 17:26:10|6922.7|6919.9|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|16
1623086780000|2021-06-07 17:26:20|6923.5|6920.7|6925.2|6922.4|6925.5|6922.7|6923.5|6920.7|43
1623086790000|2021-06-07 17:26:30|||||||||37
1623086800000|2021-06-07 17:26:40|6924.9|6922.1|6923.2|6920.4|6924.9|6922.1|6922.5|6919.7|35
1623086810000|2021-06-07 17:26:50|6922.9|6920.1|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|31
1623086820000|2021-06-07 17:27:00|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|3
1623086830000|2021-06-07 17:27:10|6923.5|6920.7|6924.5|6921.7|6924.5|6921.7|6923.2|6920.4|20
1623086840000|2021-06-07 17:27:20|6924.2|6921.4|6924.5|6921.7|6925|6922.2|6924.2|6921.4|55
1623086850000|2021-06-07 17:27:30|||||||||28
1623086860000|2021-06-07 17:27:40|6924.2|6921.4|6923.5|6920.7|6924.2|6921.4|6923.2|6920.4|27
1623086870000|2021-06-07 17:27:50|6923.2|6920.4|6923.5|6920.7|6923.7|6920.9|6923.2|6920.4|45
1623086880000|2021-06-07 17:28:00|6923.9|6921.1|6922.5|6919.7|6923.9|6921.1|6922.5|6919.7|54
1623086890000|2021-06-07 17:28:10|6922.7|6919.9|6923.5|6920.7|6923.5|6920.7|6922.7|6919.9|15
1623086900000|2021-06-07 17:28:20|6923.2|6920.4|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|2
1623086910000|2021-06-07 17:28:30|6923.5|6920.7|6922.5|6919.7|6923.5|6920.7|6922.5|6919.7|70
1623086920000|2021-06-07 17:28:40|6923.2|6920.4|6923.5|6920.7|6923.5|6920.7|6923.2|6920.4|35
1623086930000|2021-06-07 17:28:50|6922.5|6919.7|6922.5|6919.7|6923|6920.2|6922.5|6919.7|16
1623086940000|2021-06-07 17:29:00|||||||||3
1623086950000|2021-06-07 17:29:10|6922.9|6920.1|6923.2|6920.4|6923.2|6920.4|6922.9|6920.1|28
1623086960000|2021-06-07 17:29:20|6923|6920.2|6922.5|6919.7|6923.5|6920.7|6922.5|6919.7|45
1623086970000|2021-06-07 17:29:30|6923|6920.2|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|21
1623086980000|2021-06-07 17:29:40|6922.5|6919.7|6921.2|6918.4|6922.5|6919.7|6921.2|6918.4|21
1623086990000|2021-06-07 17:29:50|||||||||6
1623087000000|2021-06-07 17:30:00|6922.1|6919.3|6922.9|6920.1|6923.5|6920.7|6919.9|6917.1|145
1623087010000|2021-06-07 17:30:10|6923.2|6920.4|6922.2|6919.4|6923.2|6920.4|6922.2|6919.4|49
1623087020000|2021-06-07 17:30:20|6921.5|6918.7|6921.5|6918.7|6922.2|6919.4|6921.5|6918.7|29
1623087030000|2021-06-07 17:30:30|6921.2|6918.4|6921.2|6918.4|6921.5|6918.7|6921.2|6918.4|26
1623087040000|2021-06-07 17:30:40|6921.5|6918.7|6923.2|6920.4|6923.2|6920.4|6921.5|6918.7|21
1623087050000|2021-06-07 17:30:50|||||||||8
1623087060000|2021-06-07 17:31:00|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|5
1623087070000|2021-06-07 17:31:10|6922.8|6920|6921.2|6918.4|6922.8|6920|6920.5|6917.7|40
1623087080000|2021-06-07 17:31:20|6920.8|6918|6921.5|6918.7|6921.5|6918.7|6920.5|6917.7|12
1623087090000|2021-06-07 17:31:30|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6920.5|6917.7|31
1623087100000|2021-06-07 17:31:40|6920.5|6917.7|6920.5|6917.7|6920.7|6917.9|6920.2|6917.4|38
1623087110000|2021-06-07 17:31:50|6920.2|6917.4|6919.2|6916.4|6920.2|6917.4|6919.2|6916.4|57
1623087120000|2021-06-07 17:32:00|6919|6916.2|6920.5|6917.7|6921.2|6918.4|6918.5|6915.7|85
1623087130000|2021-06-07 17:32:10|6920.9|6918.1|6920.5|6917.7|6921.2|6918.4|6920.5|6917.7|12
1623087140000|2021-06-07 17:32:20|6920.7|6917.9|6919.9|6917.1|6920.9|6918.1|6919.5|6916.7|22
1623087150000|2021-06-07 17:32:30|6920.2|6917.4|6919.5|6916.7|6920.2|6917.4|6919.5|6916.7|27
1623087160000|2021-06-07 17:32:40|||||||||9
1623087170000|2021-06-07 17:32:50|6919.9|6917.1|6919.5|6916.7|6920.5|6917.7|6919.5|6916.7|19
1623087180000|2021-06-07 17:33:00|||||||||5
1623087190000|2021-06-07 17:33:10|||||||||7
1623087200000|2021-06-07 17:33:20|6919.9|6917.1|6920.5|6917.7|6920.5|6917.7|6919.9|6917.1|110
1623087210000|2021-06-07 17:33:30|6920.2|6917.4|6920.5|6917.7|6920.5|6917.7|6920.2|6917.4|30
1623087220000|2021-06-07 17:33:40|||||||||2
1623087230000|2021-06-07 17:33:50|6920.9|6918.1|6921.2|6918.4|6921.5|6918.7|6920.9|6918.1|47
1623087240000|2021-06-07 17:34:00|||||||||7
1623087250000|2021-06-07 17:34:10|||||||||14
1623087260000|2021-06-07 17:34:20|6921.5|6918.7|6920|6917.2|6921.5|6918.7|6920|6917.2|59
1623087270000|2021-06-07 17:34:30|6920.2|6917.4|6921.2|6918.4|6921.5|6918.7|6920.2|6917.4|14
1623087280000|2021-06-07 17:34:40|6920.5|6917.7|6921.5|6918.7|6921.5|6918.7|6920.5|6917.7|17
1623087290000|2021-06-07 17:34:50|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|31
1623087300000|2021-06-07 17:35:00|6921.5|6918.7|6921.2|6918.4|6921.5|6918.7|6920.5|6917.7|22
1623087310000|2021-06-07 17:35:10|6921.5|6918.7|6919.5|6916.7|6921.5|6918.7|6918.5|6915.7|45
1623087320000|2021-06-07 17:35:20|6919.2|6916.4|6919.5|6916.7|6919.5|6916.7|6919.2|6916.4|27
1623087330000|2021-06-07 17:35:30|6919.2|6916.4|6919.2|6916.4|6919.5|6916.7|6918.5|6915.7|30
1623087340000|2021-06-07 17:35:40|6919.5|6916.7|6919.2|6916.4|6919.5|6916.7|6919.2|6916.4|7
1623087350000|2021-06-07 17:35:50|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6919.5|6916.7|46
1623087360000|2021-06-07 17:36:00|6919.8|6917|6919.5|6916.7|6919.8|6917|6919.5|6916.7|13
1623087370000|2021-06-07 17:36:10|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|20
1623087380000|2021-06-07 17:36:20|6919.5|6916.7|6919.2|6916.4|6919.5|6916.7|6918.5|6915.7|91
1623087390000|2021-06-07 17:36:30|6919.5|6916.7|6921.2|6918.4|6921.5|6918.7|6919.5|6916.7|26
1623087400000|2021-06-07 17:36:40|6921.5|6918.7|6923.2|6920.4|6923.5|6920.7|6921.5|6918.7|49
1623087410000|2021-06-07 17:36:50|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.2|6920.4|6
1623087420000|2021-06-07 17:37:00|6923.2|6920.4|6923.5|6920.7|6923.5|6920.7|6922.2|6919.4|30
1623087430000|2021-06-07 17:37:10|6923.2|6920.4|6923.2|6920.4|6923.5|6920.7|6922.7|6919.9|13
1623087440000|2021-06-07 17:37:20|6922.5|6919.7|6922.2|6919.4|6922.5|6919.7|6922.2|6919.4|25
1623087450000|2021-06-07 17:37:30|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|5
1623087460000|2021-06-07 17:37:40|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|6922|6919.2|21
1623087470000|2021-06-07 17:37:50|||||||||31
1623087480000|2021-06-07 17:38:00|6922.5|6919.7|6923.2|6920.4|6923.2|6920.4|6922.2|6919.4|65
1623087490000|2021-06-07 17:38:10|6923.5|6920.7|6923.5|6920.7|6923.9|6921.1|6923.5|6920.7|246
1623087500000|2021-06-07 17:38:20|6924|6921.2|6923.2|6920.4|6924|6921.2|6923.2|6920.4|38
1623087510000|2021-06-07 17:38:30|||||||||2
1623087520000|2021-06-07 17:38:40|6923.5|6920.7|6922.2|6919.4|6923.5|6920.7|6922.2|6919.4|8
1623087530000|2021-06-07 17:38:50|6922.5|6919.7|6922.2|6919.4|6922.5|6919.7|6922.2|6919.4|10
1623087540000|2021-06-07 17:39:00|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|14
1623087550000|2021-06-07 17:39:10|||||||||3
1623087560000|2021-06-07 17:39:20|6921.7|6918.9|6923.2|6920.4|6923.2|6920.4|6921.7|6918.9|67
1623087570000|2021-06-07 17:39:30|6922.9|6920.1|6923.2|6920.4|6923.2|6920.4|6922.9|6920.1|46
1623087580000|2021-06-07 17:39:40|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|5
1623087590000|2021-06-07 17:39:50|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.2|6919.4|24
1623087600000|2021-06-07 17:40:00|6922.2|6919.4|6922.5|6919.7|6922.5|6919.7|6922.2|6919.4|18
1623087610000|2021-06-07 17:40:10|6921.9|6919.1|6922.2|6919.4|6922.5|6919.7|6921.5|6918.7|93
1623087620000|2021-06-07 17:40:20|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6
1623087630000|2021-06-07 17:40:30|||||||||20
1623087640000|2021-06-07 17:40:40|6922.7|6919.9|6923.2|6920.4|6923.2|6920.4|6922.7|6919.9|20
1623087650000|2021-06-07 17:40:50|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|13
1623087660000|2021-06-07 17:41:00|6922.5|6919.7|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|18
1623087670000|2021-06-07 17:41:10|6923.5|6920.7|6924.5|6921.7|6924.5|6921.7|6923.5|6920.7|35
1623087680000|2021-06-07 17:41:20|6924|6921.2|6924|6921.2|6924.2|6921.4|6924|6921.2|43
1623087690000|2021-06-07 17:41:30|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6922.5|6919.7|15
1623087700000|2021-06-07 17:41:40|6923.2|6920.4|6923.2|6920.4|6923.5|6920.7|6922.7|6919.9|21
1623087710000|2021-06-07 17:41:50|6923|6920.2|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|16
1623087720000|2021-06-07 17:42:00|6923|6920.2|6922.5|6919.7|6923.5|6920.7|6922.5|6919.7|19
1623087730000|2021-06-07 17:42:10|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|20
1623087740000|2021-06-07 17:42:20|6923|6920.2|6923|6920.2|6923|6920.2|6923|6920.2|25
1623087750000|2021-06-07 17:42:30|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|4
1623087760000|2021-06-07 17:42:40|6923.5|6920.7|6925.5|6922.7|6926.9|6924.1|6923.5|6920.7|237
1623087770000|2021-06-07 17:42:50|6925.9|6923.1|6925.5|6922.7|6925.9|6923.1|6925.5|6922.7|14
1623087780000|2021-06-07 17:43:00|6925.2|6922.4|6924.5|6921.7|6925.2|6922.4|6924.5|6921.7|20
1623087790000|2021-06-07 17:43:10|||||||||10
1623087800000|2021-06-07 17:43:20|6924.2|6921.4|6923.2|6920.4|6924.2|6921.4|6923.2|6920.4|19
1623087810000|2021-06-07 17:43:30|6922.9|6920.1|6923.5|6920.7|6923.5|6920.7|6922.2|6919.4|32
1623087820000|2021-06-07 17:43:40|6923.2|6920.4|6923.2|6920.4|6923.5|6920.7|6922.9|6920.1|28
1623087830000|2021-06-07 17:43:50|6922.8|6920|6922.2|6919.4|6922.8|6920|6922.2|6919.4|22
1623087840000|2021-06-07 17:44:00|6922.5|6919.7|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|32
1623087850000|2021-06-07 17:44:10|6922.9|6920.1|6923.2|6920.4|6923.2|6920.4|6922.9|6920.1|6
1623087860000|2021-06-07 17:44:20|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|15
1623087870000|2021-06-07 17:44:30|6923.2|6920.4|6922.2|6919.4|6923.2|6920.4|6922.2|6919.4|10
1623087880000|2021-06-07 17:44:40|6921.7|6918.9|6922.2|6919.4|6922.2|6919.4|6921.7|6918.9|36
1623087890000|2021-06-07 17:44:50|6922.7|6919.9|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|24
1623087900000|2021-06-07 17:45:00|6922.9|6920.1|6922.7|6919.9|6923.2|6920.4|6922.5|6919.7|13
1623087910000|2021-06-07 17:45:10|6922.5|6919.7|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|23
1623087920000|2021-06-07 17:45:20|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6922.9|6920.1|6
1623087930000|2021-06-07 17:45:30|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|24
1623087940000|2021-06-07 17:45:40|||||||||4
1623087950000|2021-06-07 17:45:50|6923.6|6920.8|6923.9|6921.1|6924.2|6921.4|6923.5|6920.7|58
1623087960000|2021-06-07 17:46:00|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|5
1623087970000|2021-06-07 17:46:10|6922.9|6920.1|6922.2|6919.4|6923.2|6920.4|6921.9|6919.1|14
1623087980000|2021-06-07 17:46:20|6921.9|6919.1|6921.2|6918.4|6921.9|6919.1|6920.5|6917.7|62
1623087990000|2021-06-07 17:46:30|6921.5|6918.7|6920.2|6917.4|6921.5|6918.7|6919.5|6916.7|463
1623088000000|2021-06-07 17:46:40|6919.7|6916.9|6919.5|6916.7|6920.2|6917.4|6919.5|6916.7|26
1623088010000|2021-06-07 17:46:50|6919.7|6916.9|6922.2|6919.4|6922.2|6919.4|6919.7|6916.9|59
1623088020000|2021-06-07 17:47:00|6921.9|6919.1|6922.2|6919.4|6922.2|6919.4|6921.5|6918.7|13
1623088030000|2021-06-07 17:47:10|6921.7|6918.9|6922.2|6919.4|6922.2|6919.4|6921.7|6918.9|7
1623088040000|2021-06-07 17:47:20|6921.9|6919.1|6921.9|6919.1|6922.2|6919.4|6921.9|6919.1|5
1623088050000|2021-06-07 17:47:30|6921.5|6918.7|6921.2|6918.4|6921.5|6918.7|6921.2|6918.4|24
1623088060000|2021-06-07 17:47:40|6920.9|6918.1|6922.5|6919.7|6922.5|6919.7|6920.7|6917.9|67
1623088070000|2021-06-07 17:47:50|6922.9|6920.1|6923.5|6920.7|6923.5|6920.7|6922.9|6920.1|38
1623088080000|2021-06-07 17:48:00|6923.2|6920.4|6923.2|6920.4|6923.5|6920.7|6922.9|6920.1|2
1623088090000|2021-06-07 17:48:10|6922.8|6920|6923.2|6920.4|6923.5|6920.7|6922.5|6919.7|17
1623088100000|2021-06-07 17:48:20|||||||||6
1623088110000|2021-06-07 17:48:30|6922.7|6919.9|6923.2|6920.4|6923.5|6920.7|6922.5|6919.7|14
1623088120000|2021-06-07 17:48:40|6922.5|6919.7|6923|6920.2|6923.2|6920.4|6922.5|6919.7|5
1623088130000|2021-06-07 17:48:50|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|9
1623088140000|2021-06-07 17:49:00|||||||||41
1623088150000|2021-06-07 17:49:10|||||||||4
1623088160000|2021-06-07 17:49:20|6922.1|6919.3|6921.2|6918.4|6922.1|6919.3|6920.9|6918.1|45
1623088170000|2021-06-07 17:49:30|6921.5|6918.7|6922.2|6919.4|6922.5|6919.7|6921.5|6918.7|43
1623088180000|2021-06-07 17:49:40|6921.9|6919.1|6922.2|6919.4|6922.2|6919.4|6921.9|6919.1|27
1623088190000|2021-06-07 17:49:50|6921.9|6919.1|6923.2|6920.4|6923.5|6920.7|6921.9|6919.1|19
1623088200000|2021-06-07 17:50:00|6923.5|6920.7|6923.5|6920.7|6924.2|6921.4|6923.5|6920.7|30
1623088210000|2021-06-07 17:50:10|6923.7|6920.9|6924.2|6921.4|6924.5|6921.7|6923.5|6920.7|8
1623088220000|2021-06-07 17:50:20|6924.5|6921.7|6925.5|6922.7|6926.2|6923.4|6924.5|6921.7|65
1623088230000|2021-06-07 17:50:30|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|28
1623088240000|2021-06-07 17:50:40|6925.5|6922.7|6923.2|6920.4|6925.5|6922.7|6922.5|6919.7|75
1623088250000|2021-06-07 17:50:50|6923.5|6920.7|6923.2|6920.4|6924|6921.2|6922.5|6919.7|22
1623088260000|2021-06-07 17:51:00|||||||||1
1623088270000|2021-06-07 17:51:10|6923.5|6920.7|6924.2|6921.4|6924.2|6921.4|6923.5|6920.7|11
1623088280000|2021-06-07 17:51:20|6923.8|6921|6924.5|6921.7|6924.5|6921.7|6923.5|6920.7|14
1623088290000|2021-06-07 17:51:30|||||||||4
1623088300000|2021-06-07 17:51:40|6923.9|6921.1|6924.2|6921.4|6924.2|6921.4|6923.9|6921.1|11
1623088310000|2021-06-07 17:51:50|6923.7|6920.9|6924.5|6921.7|6924.5|6921.7|6923.5|6920.7|22
1623088320000|2021-06-07 17:52:00|6924.2|6921.4|6922.5|6919.7|6924.2|6921.4|6922.5|6919.7|40
1623088330000|2021-06-07 17:52:10|6922.9|6920.1|6922.5|6919.7|6923.2|6920.4|6922.5|6919.7|12
1623088340000|2021-06-07 17:52:20|6922.9|6920.1|6923.2|6920.4|6923.5|6920.7|6922.9|6920.1|13
1623088350000|2021-06-07 17:52:30|||||||||3
1623088360000|2021-06-07 17:52:40|6922.8|6920|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|38
1623088370000|2021-06-07 17:52:50|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|4
1623088380000|2021-06-07 17:53:00|6923|6920.2|6922.2|6919.4|6923|6920.2|6922.2|6919.4|10
1623088390000|2021-06-07 17:53:10|6922.5|6919.7|6922.2|6919.4|6922.5|6919.7|6921.5|6918.7|32
1623088400000|2021-06-07 17:53:20|6921.5|6918.7|6922.2|6919.4|6922.2|6919.4|6921.5|6918.7|55
1623088410000|2021-06-07 17:53:30|6921.8|6919|6922.2|6919.4|6922.5|6919.7|6921.5|6918.7|53
1623088420000|2021-06-07 17:53:40|||||||||5
1623088430000|2021-06-07 17:53:50|6922.5|6919.7|6922.2|6919.4|6922.5|6919.7|6922.2|6919.4|4
1623088440000|2021-06-07 17:54:00|6922.5|6919.7|6922.2|6919.4|6922.5|6919.7|6922.2|6919.4|8
1623088450000|2021-06-07 17:54:10|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|16
1623088460000|2021-06-07 17:54:20|6922.2|6919.4|6922.5|6919.7|6922.5|6919.7|6922.2|6919.4|5
1623088470000|2021-06-07 17:54:30|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|8
1623088480000|2021-06-07 17:54:40|||||||||6
1623088490000|2021-06-07 17:54:50|6921.5|6918.7|6922.5|6919.7|6922.5|6919.7|6921.5|6918.7|83
1623088500000|2021-06-07 17:55:00|6922.2|6919.4|6922.5|6919.7|6922.5|6919.7|6922.2|6919.4|24
1623088510000|2021-06-07 17:55:10|6922.2|6919.4|6922.5|6919.7|6922.5|6919.7|6922.2|6919.4|2
1623088520000|2021-06-07 17:55:20|6922.2|6919.4|6922.5|6919.7|6922.5|6919.7|6922.2|6919.4|9
1623088530000|2021-06-07 17:55:30|6922.2|6919.4|6922.5|6919.7|6923.2|6920.4|6922.2|6919.4|42
1623088540000|2021-06-07 17:55:40|6922.2|6919.4|6923.5|6920.7|6923.5|6920.7|6922.2|6919.4|32
1623088550000|2021-06-07 17:55:50|6923.2|6920.4|6922.5|6919.7|6923.2|6920.4|6922.2|6919.4|21
1623088560000|2021-06-07 17:56:00|6923.2|6920.4|6922.5|6919.7|6923.5|6920.7|6922.5|6919.7|9
1623088570000|2021-06-07 17:56:10|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|3
1623088580000|2021-06-07 17:56:20|||||||||9
1623088590000|2021-06-07 17:56:30|6921.5|6918.7|6923.5|6920.7|6923.5|6920.7|6921.5|6918.7|54
1623088600000|2021-06-07 17:56:40|6923.2|6920.4|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|6
1623088610000|2021-06-07 17:56:50|6923.5|6920.7|6925.2|6922.4|6925.5|6922.7|6923.5|6920.7|57
1623088620000|2021-06-07 17:57:00|6925.5|6922.7|6926.2|6923.4|6926.5|6923.7|6925.2|6922.4|11
1623088630000|2021-06-07 17:57:10|6926.5|6923.7|6927.5|6924.7|6927.9|6925.1|6926.2|6923.4|87
1623088640000|2021-06-07 17:57:20|6927.2|6924.4|6928.2|6925.4|6929.2|6926.4|6927.2|6924.4|61
1623088650000|2021-06-07 17:57:30|6928.5|6925.7|6928.5|6925.7|6928.9|6926.1|6927.9|6925.1|46
1623088660000|2021-06-07 17:57:40|6928.2|6925.4|6927.5|6924.7|6928.5|6925.7|6927.2|6924.4|121
1623088670000|2021-06-07 17:57:50|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|12
1623088680000|2021-06-07 17:58:00|6927|6924.2|6927.2|6924.4|6927.2|6924.4|6926.2|6923.4|36
1623088690000|2021-06-07 17:58:10|6927.5|6924.7|6926.5|6923.7|6927.5|6924.7|6926.5|6923.7|40
1623088700000|2021-06-07 17:58:20|6926.7|6923.9|6928.2|6925.4|6928.5|6925.7|6926.7|6923.9|19
1623088710000|2021-06-07 17:58:30|6928.5|6925.7|6928.2|6925.4|6928.9|6926.1|6928.2|6925.4|52
1623088720000|2021-06-07 17:58:40|6928.5|6925.7|6928.2|6925.4|6928.5|6925.7|6927.9|6925.1|14
1623088730000|2021-06-07 17:58:50|6927.9|6925.1|6926.5|6923.7|6927.9|6925.1|6926.5|6923.7|25
1623088740000|2021-06-07 17:59:00|6926.2|6923.4|6925.5|6922.7|6926.5|6923.7|6924.7|6921.9|21
1623088750000|2021-06-07 17:59:10|6925.2|6922.4|6925.5|6922.7|6925.5|6922.7|6924.5|6921.7|10
1623088760000|2021-06-07 17:59:20|6925.2|6922.4|6924.5|6921.7|6925.2|6922.4|6924.2|6921.4|26
1623088770000|2021-06-07 17:59:30|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6923.5|6920.7|46
1623088780000|2021-06-07 17:59:40|6924.5|6921.7|6923.5|6920.7|6924.5|6921.7|6923.5|6920.7|32
1623088790000|2021-06-07 17:59:50|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|74
1623088800000|2021-06-07 18:00:00|6924.9|6922.1|6923.2|6920.4|6925.5|6922.7|6922.5|6919.7|39
1623088810000|2021-06-07 18:00:10|6922.8|6920|6922.2|6919.4|6922.8|6920|6922.2|6919.4|14
1623088820000|2021-06-07 18:00:20|6922.5|6919.7|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|37
1623088830000|2021-06-07 18:00:30|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|9
1623088840000|2021-06-07 18:00:40|6924.2|6921.4|6924.2|6921.4|6924.5|6921.7|6923.7|6920.9|48
1623088850000|2021-06-07 18:00:50|6924.5|6921.7|6924.5|6921.7|6924.9|6922.1|6924.2|6921.4|32
1623088860000|2021-06-07 18:01:00|6924.2|6921.4|6924.2|6921.4|6924.5|6921.7|6924.2|6921.4|6
1623088870000|2021-06-07 18:01:10|6924.5|6921.7|6924.2|6921.4|6924.5|6921.7|6924.2|6921.4|7
1623088880000|2021-06-07 18:01:20|6923.8|6921|6923.5|6920.7|6924.2|6921.4|6923.5|6920.7|60
1623088890000|2021-06-07 18:01:30|||||||||4
1623088900000|2021-06-07 18:01:40|6922.5|6919.7|6922.2|6919.4|6922.5|6919.7|6921.5|6918.7|59
1623088910000|2021-06-07 18:01:50|6922.5|6919.7|6922.2|6919.4|6922.5|6919.7|6922.2|6919.4|12
1623088920000|2021-06-07 18:02:00|6922.5|6919.7|6924.2|6921.4|6924.2|6921.4|6922.5|6919.7|58
1623088930000|2021-06-07 18:02:10|6924.5|6921.7|6925.2|6922.4|6925.2|6922.4|6924.2|6921.4|12
1623088940000|2021-06-07 18:02:20|6925.5|6922.7|6925.2|6922.4|6925.5|6922.7|6924.5|6921.7|41
1623088950000|2021-06-07 18:02:30|||||||||15
1623088960000|2021-06-07 18:02:40|6925.5|6922.7|6926.2|6923.4|6926.2|6923.4|6925.2|6922.4|48
1623088970000|2021-06-07 18:02:50|6926.5|6923.7|6927.2|6924.4|6927.5|6924.7|6926.5|6923.7|18
1623088980000|2021-06-07 18:03:00|6926.9|6924.1|6928.2|6925.4|6928.5|6925.7|6926.9|6924.1|37
1623088990000|2021-06-07 18:03:10|6928.5|6925.7|6928.2|6925.4|6929.2|6926.4|6927.5|6924.7|54
1623089000000|2021-06-07 18:03:20|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|10
1623089010000|2021-06-07 18:03:30|||||||||21
1623089020000|2021-06-07 18:03:40|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|28
1623089030000|2021-06-07 18:03:50|6928.8|6926|6927.2|6924.4|6929.2|6926.4|6927.2|6924.4|58
1623089040000|2021-06-07 18:04:00|6927.5|6924.7|6927.2|6924.4|6927.5|6924.7|6927.2|6924.4|3
1623089050000|2021-06-07 18:04:10|6927.5|6924.7|6927.2|6924.4|6927.5|6924.7|6927|6924.2|30
1623089060000|2021-06-07 18:04:20|6927.9|6925.1|6928.2|6925.4|6928.2|6925.4|6927.9|6925.1|28
1623089070000|2021-06-07 18:04:30|||||||||7
1623089080000|2021-06-07 18:04:40|6928.5|6925.7|6929.5|6926.7|6929.5|6926.7|6928.5|6925.7|20
1623089090000|2021-06-07 18:04:50|6928.9|6926.1|6929.5|6926.7|6929.9|6927.1|6928.5|6925.7|60
1623089100000|2021-06-07 18:05:00|6929.2|6926.4|6927.2|6924.4|6929.2|6926.4|6926.5|6923.7|67
1623089110000|2021-06-07 18:05:10|6927.5|6924.7|6927.5|6924.7|6928.2|6925.4|6926.5|6923.7|36
1623089120000|2021-06-07 18:05:20|6927|6924.2|6927.5|6924.7|6928.5|6925.7|6927|6924.2|59
1623089130000|2021-06-07 18:05:30|6928|6925.2|6928.2|6925.4|6928.5|6925.7|6927.5|6924.7|29
1623089140000|2021-06-07 18:05:40|6928.5|6925.7|6927.5|6924.7|6928.5|6925.7|6927.5|6924.7|14
1623089150000|2021-06-07 18:05:50|6927.1|6924.3|6926.5|6923.7|6927.2|6924.4|6926.5|6923.7|26
1623089160000|2021-06-07 18:06:00|6925.9|6923.1|6925.5|6922.7|6925.9|6923.1|6925.5|6922.7|24
1623089170000|2021-06-07 18:06:10|6925.9|6923.1|6926.2|6923.4|6926.5|6923.7|6925.9|6923.1|20
1623089180000|2021-06-07 18:06:20|6925.8|6923|6926.5|6923.7|6926.5|6923.7|6925.5|6922.7|47
1623089190000|2021-06-07 18:06:30|6926.2|6923.4|6925.5|6922.7|6926.5|6923.7|6925.5|6922.7|25
1623089200000|2021-06-07 18:06:40|6925.2|6922.4|6925.5|6922.7|6925.5|6922.7|6924.5|6921.7|47
1623089210000|2021-06-07 18:06:50|||||||||3
1623089220000|2021-06-07 18:07:00|6925.2|6922.4|6925.5|6922.7|6925.5|6922.7|6925.2|6922.4|2
1623089230000|2021-06-07 18:07:10|6925.7|6922.9|6924.9|6922.1|6926|6923.2|6924.5|6921.7|50
1623089240000|2021-06-07 18:07:20|6925|6922.2|6923.5|6920.7|6925|6922.2|6923.5|6920.7|48
1623089250000|2021-06-07 18:07:30|6923.2|6920.4|6923.5|6920.7|6923.5|6920.7|6923.2|6920.4|5
1623089260000|2021-06-07 18:07:40|6923.2|6920.4|6923.5|6920.7|6923.5|6920.7|6923.2|6920.4|30
1623089270000|2021-06-07 18:07:50|6923.9|6921.1|6923.2|6920.4|6924.5|6921.7|6923.2|6920.4|46
1623089280000|2021-06-07 18:08:00|6923.5|6920.7|6925|6922.2|6925.2|6922.4|6923.2|6920.4|40
1623089290000|2021-06-07 18:08:10|6924.8|6922|6924.5|6921.7|6924.8|6922|6923.5|6920.7|48
1623089300000|2021-06-07 18:08:20|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|4
1623089310000|2021-06-07 18:08:30|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|10
1623089320000|2021-06-07 18:08:40|6924.2|6921.4|6923.5|6920.7|6924.2|6921.4|6923.5|6920.7|21
1623089330000|2021-06-07 18:08:50|6923.9|6921.1|6924.5|6921.7|6925|6922.2|6923.9|6921.1|24
1623089340000|2021-06-07 18:09:00|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|49
1623089350000|2021-06-07 18:09:10|6923.7|6920.9|6923.2|6920.4|6923.7|6920.9|6923.2|6920.4|4
1623089360000|2021-06-07 18:09:20|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|2
1623089370000|2021-06-07 18:09:30|||||||||9
1623089380000|2021-06-07 18:09:40|||||||||3
1623089390000|2021-06-07 18:09:50|6923.5|6920.7|6924.5|6921.7|6924.5|6921.7|6923.5|6920.7|57
1623089400000|2021-06-07 18:10:00|6924.2|6921.4|6923.5|6920.7|6924.5|6921.7|6923.5|6920.7|60
1623089410000|2021-06-07 18:10:10|6923.7|6920.9|6923.5|6920.7|6923.7|6920.9|6923.5|6920.7|28
1623089420000|2021-06-07 18:10:20|6923.7|6920.9|6923.5|6920.7|6923.9|6921.1|6923.5|6920.7|51
1623089430000|2021-06-07 18:10:30|6924.2|6921.4|6925.2|6922.4|6925.5|6922.7|6923.7|6920.9|89
1623089440000|2021-06-07 18:10:40|6924.9|6922.1|6923.2|6920.4|6924.9|6922.1|6923.2|6920.4|133
1623089450000|2021-06-07 18:10:50|6922.8|6920|6922.5|6919.7|6922.8|6920|6922.5|6919.7|40
1623089460000|2021-06-07 18:11:00|6922.9|6920.1|6922.2|6919.4|6922.9|6920.1|6921.5|6918.7|35
1623089470000|2021-06-07 18:11:10|6921.8|6919|6923.2|6920.4|6923.2|6920.4|6921.5|6918.7|15
1623089480000|2021-06-07 18:11:20|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.2|6920.4|8
1623089490000|2021-06-07 18:11:30|6923.2|6920.4|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|6
1623089500000|2021-06-07 18:11:40|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|27
1623089510000|2021-06-07 18:11:50|6923.5|6920.7|6923.5|6920.7|6924.5|6921.7|6923.2|6920.4|109
1623089520000|2021-06-07 18:12:00|6924|6921.2|6922.5|6919.7|6924|6921.2|6922.5|6919.7|16
1623089530000|2021-06-07 18:12:10|6922.2|6919.4|6921.5|6918.7|6922.2|6919.4|6921.5|6918.7|25
1623089540000|2021-06-07 18:12:20|6920.5|6917.7|6921.2|6918.4|6921.5|6918.7|6920.5|6917.7|18
1623089550000|2021-06-07 18:12:30|6921.5|6918.7|6920.5|6917.7|6921.5|6918.7|6920.2|6917.4|29
1623089560000|2021-06-07 18:12:40|6920.2|6917.4|6919.7|6916.9|6920.5|6917.7|6919.5|6916.7|49
1623089570000|2021-06-07 18:12:50|6919.9|6917.1|6919.5|6916.7|6920.2|6917.4|6918.5|6915.7|1010
1623089580000|2021-06-07 18:13:00|6918.5|6915.7|6917.8|6915|6919.2|6916.4|6916.5|6913.7|480
1623089590000|2021-06-07 18:13:10|6918|6915.2|6918.2|6915.4|6918.2|6915.4|6917.2|6914.4|235
1623089600000|2021-06-07 18:13:20|6917.8|6915|6919.5|6916.7|6919.5|6916.7|6917.8|6915|42
1623089610000|2021-06-07 18:13:30|6919.2|6916.4|6916.5|6913.7|6919.5|6916.7|6916.5|6913.7|110
1623089620000|2021-06-07 18:13:40|6916.8|6914|6917.5|6914.7|6917.9|6915.1|6916.5|6913.7|210
1623089630000|2021-06-07 18:13:50|6917.2|6914.4|6917.2|6914.4|6917.5|6914.7|6916.2|6913.4|156
1623089640000|2021-06-07 18:14:00|6917.5|6914.7|6914.5|6911.7|6917.5|6914.7|6914.5|6911.7|93
1623089650000|2021-06-07 18:14:10|6915.2|6912.4|6915.5|6912.7|6916.5|6913.7|6915.2|6912.4|178
1623089660000|2021-06-07 18:14:20|6915.7|6912.9|6915.5|6912.7|6916.5|6913.7|6915.5|6912.7|76
1623089670000|2021-06-07 18:14:30|6915.8|6913|6915.5|6912.7|6916.5|6913.7|6915.5|6912.7|30
1623089680000|2021-06-07 18:14:40|6915.2|6912.4|6915.5|6912.7|6915.5|6912.7|6915.2|6912.4|50
1623089690000|2021-06-07 18:14:50|6915.2|6912.4|6914.5|6911.7|6915.2|6912.4|6913.5|6910.7|82
1623089700000|2021-06-07 18:15:00|6915.2|6912.4|6914.5|6911.7|6915.2|6912.4|6914.5|6911.7|227
1623089710000|2021-06-07 18:15:10|6915.5|6912.7|6916.5|6913.7|6916.5|6913.7|6915.5|6912.7|89
1623089720000|2021-06-07 18:15:20|6916.2|6913.4|6914.5|6911.7|6916.5|6913.7|6914.5|6911.7|60
1623089730000|2021-06-07 18:15:30|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|60
1623089740000|2021-06-07 18:15:40|6912.5|6909.7|6913.5|6910.7|6913.5|6910.7|6912.5|6909.7|95
1623089750000|2021-06-07 18:15:50|6913.1|6910.3|6911.5|6908.7|6913.1|6910.3|6911.5|6908.7|118
1623089760000|2021-06-07 18:16:00|6911.9|6909.1|6913.5|6910.7|6913.5|6910.7|6911.9|6909.1|68
1623089770000|2021-06-07 18:16:10|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6913.5|6910.7|42
1623089780000|2021-06-07 18:16:20|6914.8|6912|6913.9|6911.1|6914.8|6912|6913.5|6910.7|55
1623089790000|2021-06-07 18:16:30|6914.2|6911.4|6914.5|6911.7|6914.5|6911.7|6914.2|6911.4|6
1623089800000|2021-06-07 18:16:40|6913.7|6910.9|6912.5|6909.7|6913.7|6910.9|6912.5|6909.7|83
1623089810000|2021-06-07 18:16:50|6912.1|6909.3|6911.5|6908.7|6912.1|6909.3|6909.5|6906.7|128
1623089820000|2021-06-07 18:17:00|6911.2|6908.4|6912.5|6909.7|6914.5|6911.7|6910.2|6907.4|160
1623089830000|2021-06-07 18:17:10|6912|6909.2|6912.2|6909.4|6912.5|6909.7|6911.5|6908.7|42
1623089840000|2021-06-07 18:17:20|6911.8|6909|6911.5|6908.7|6912.5|6909.7|6911.5|6908.7|103
1623089850000|2021-06-07 18:17:30|6912.2|6909.4|6912.2|6909.4|6912.5|6909.7|6912.2|6909.4|21
1623089860000|2021-06-07 18:17:40|6912.5|6909.7|6912.2|6909.4|6912.5|6909.7|6912.2|6909.4|10
1623089870000|2021-06-07 18:17:50|6912.5|6909.7|6913.5|6910.7|6914.2|6911.4|6912.5|6909.7|75
1623089880000|2021-06-07 18:18:00|6913.2|6910.4|6913.2|6910.4|6913.5|6910.7|6912.2|6909.4|59
1623089890000|2021-06-07 18:18:10|6912.5|6909.7|6914.5|6911.7|6914.5|6911.7|6912.5|6909.7|234
1623089900000|2021-06-07 18:18:20|6914.2|6911.4|6913.2|6910.4|6914.2|6911.4|6913.2|6910.4|16
1623089910000|2021-06-07 18:18:30|6913.5|6910.7|6912|6909.2|6913.5|6910.7|6911.5|6908.7|63
1623089920000|2021-06-07 18:18:40|6912.2|6909.4|6912.5|6909.7|6913.2|6910.4|6912.2|6909.4|93
1623089930000|2021-06-07 18:18:50|6912.2|6909.4|6912.2|6909.4|6912.5|6909.7|6912.2|6909.4|20
1623089940000|2021-06-07 18:19:00|6911.9|6909.1|6910.5|6907.7|6912.5|6909.7|6910.2|6907.4|45
1623089950000|2021-06-07 18:19:10|6911|6908.2|6911.2|6908.4|6911.5|6908.7|6910.8|6908|23
1623089960000|2021-06-07 18:19:20|6911.5|6908.7|6911.5|6908.7|6912.5|6909.7|6911.5|6908.7|159
1623089970000|2021-06-07 18:19:30|6911.1|6908.3|6910.5|6907.7|6911.1|6908.3|6909.5|6906.7|58
1623089980000|2021-06-07 18:19:40|6911.5|6908.7|6911.2|6908.4|6911.5|6908.7|6911.2|6908.4|38
1623089990000|2021-06-07 18:19:50|6911.5|6908.7|6910.5|6907.7|6912.2|6909.4|6910.5|6907.7|54
1623090000000|2021-06-07 18:20:00|6910.8|6908|6911.7|6908.9|6912.5|6909.7|6910.2|6907.4|185
1623090010000|2021-06-07 18:20:10|6911.5|6908.7|6909.5|6906.7|6911.5|6908.7|6909.2|6906.4|41
1623090020000|2021-06-07 18:20:20|6909.3|6906.5|6908.5|6905.7|6909.5|6906.7|6907.8|6905|844
1623090030000|2021-06-07 18:20:30|6908|6905.2|6909|6906.2|6909.5|6906.7|6907.5|6904.7|113
1623090040000|2021-06-07 18:20:40|6909.2|6906.4|6908.5|6905.7|6909.5|6906.7|6908.5|6905.7|45
1623090050000|2021-06-07 18:20:50|6908.9|6906.1|6908.5|6905.7|6909.5|6906.7|6908.5|6905.7|124
1623090060000|2021-06-07 18:21:00|6908.1|6905.3|6908|6905.2|6908.5|6905.7|6906.5|6903.7|244
1623090070000|2021-06-07 18:21:10|6908.2|6905.4|6907.5|6904.7|6908.2|6905.4|6907.5|6904.7|55
1623090080000|2021-06-07 18:21:20|6907.2|6904.4|6908.2|6905.4|6908.2|6905.4|6906.5|6903.7|48
1623090090000|2021-06-07 18:21:30|6908|6905.2|6908|6905.2|6908.2|6905.4|6907.5|6904.7|247
1623090100000|2021-06-07 18:21:40|6907.5|6904.7|6907.2|6904.4|6908|6905.2|6906.5|6903.7|192
1623090110000|2021-06-07 18:21:50|6906.8|6904|6906.5|6903.7|6907.5|6904.7|6906.5|6903.7|49
1623090120000|2021-06-07 18:22:00|6906.7|6903.9|6906.5|6903.7|6907.5|6904.7|6905.5|6902.7|164
1623090130000|2021-06-07 18:22:10|6905.5|6902.7|6906.5|6903.7|6906.5|6903.7|6905.5|6902.7|246
1623090140000|2021-06-07 18:22:20|6906.2|6903.4|6905.5|6902.7|6906.2|6903.4|6904.5|6901.7|66
1623090150000|2021-06-07 18:22:30|6906.1|6903.3|6905.5|6902.7|6906.1|6903.3|6905.2|6902.4|26
1623090160000|2021-06-07 18:22:40|6905.2|6902.4|6905.5|6902.7|6906.2|6903.4|6905.2|6902.4|30
1623090170000|2021-06-07 18:22:50|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|6904.5|6901.7|89
1623090180000|2021-06-07 18:23:00|6905.5|6902.7|6903.5|6900.7|6905.5|6902.7|6903.5|6900.7|72
1623090190000|2021-06-07 18:23:10|6903.7|6900.9|6904.5|6901.7|6904.5|6901.7|6903.5|6900.7|67
1623090200000|2021-06-07 18:23:20|6903.5|6900.7|6905.5|6902.7|6905.5|6902.7|6903.5|6900.7|82
1623090210000|2021-06-07 18:23:30|6905.9|6903.1|6905.5|6902.7|6906.5|6903.7|6905.5|6902.7|168
1623090220000|2021-06-07 18:23:40|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|42
1623090230000|2021-06-07 18:23:50|||||||||75
1623090240000|2021-06-07 18:24:00|6905.5|6902.7|6904.5|6901.7|6905.5|6902.7|6904.5|6901.7|80
1623090250000|2021-06-07 18:24:10|6905|6902.2|6904.5|6901.7|6905|6902.2|6904.5|6901.7|65
1623090260000|2021-06-07 18:24:20|6903.8|6901|6904.2|6901.4|6904.5|6901.7|6903.2|6900.4|67
1623090270000|2021-06-07 18:24:30|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|50
1623090280000|2021-06-07 18:24:40|6905.2|6902.4|6904.5|6901.7|6905.5|6902.7|6904.5|6901.7|89
1623090290000|2021-06-07 18:24:50|6904.8|6902|6903.5|6900.7|6905.5|6902.7|6902.7|6899.9|129
1623090300000|2021-06-07 18:25:00|6904|6901.2|6903.5|6900.7|6904.5|6901.7|6902.9|6900.1|66
1623090310000|2021-06-07 18:25:10|6903.2|6900.4|6904.5|6901.7|6904.5|6901.7|6902.5|6899.7|87
1623090320000|2021-06-07 18:25:20|6904.2|6901.4|6903.7|6900.9|6904.5|6901.7|6902.9|6900.1|50
1623090330000|2021-06-07 18:25:30|6903.9|6901.1|6904.2|6901.4|6904.5|6901.7|6903.5|6900.7|47
1623090340000|2021-06-07 18:25:40|6904.5|6901.7|6904.5|6901.7|6905.2|6902.4|6904.2|6901.4|74
1623090350000|2021-06-07 18:25:50|6904.7|6901.9|6906.5|6903.7|6907.2|6904.4|6904.7|6901.9|130
1623090360000|2021-06-07 18:26:00|6906.9|6904.1|6906.5|6903.7|6907.2|6904.4|6905.5|6902.7|189
1623090370000|2021-06-07 18:26:10|6906.7|6903.9|6906.5|6903.7|6906.9|6904.1|6905.5|6902.7|198
1623090380000|2021-06-07 18:26:20|6906.2|6903.4|6906.5|6903.7|6906.9|6904.1|6905.5|6902.7|292
1623090390000|2021-06-07 18:26:30|6906.2|6903.4|6908.2|6905.4|6908.5|6905.7|6906.2|6903.4|208
1623090400000|2021-06-07 18:26:40|6907.9|6905.1|6906.9|6904.1|6908.5|6905.7|6906.5|6903.7|675
1623090410000|2021-06-07 18:26:50|6907.2|6904.4|6905.5|6902.7|6907.5|6904.7|6904.5|6901.7|221
1623090420000|2021-06-07 18:27:00|6905.9|6903.1|6904.2|6901.4|6906|6903.2|6903.5|6900.7|159
1623090430000|2021-06-07 18:27:10|6904.5|6901.7|6904.5|6901.7|6905.2|6902.4|6902.5|6899.7|216
1623090440000|2021-06-07 18:27:20|6905.2|6902.4|6905.7|6902.9|6905.9|6903.1|6904.5|6901.7|163
1623090450000|2021-06-07 18:27:30|6905.9|6903.1|6905.5|6902.7|6907.5|6904.7|6904.5|6901.7|1598
1623090460000|2021-06-07 18:27:40|6905.2|6902.4|6904.5|6901.7|6906.5|6903.7|6904.2|6901.4|344
1623090470000|2021-06-07 18:27:50|6904.8|6902|6904.5|6901.7|6905.2|6902.4|6904|6901.2|258
1623090480000|2021-06-07 18:28:00|6903.9|6901.1|6910.2|6907.4|6910.2|6907.4|6903.5|6900.7|767
1623090490000|2021-06-07 18:28:10|6910.5|6907.7|6913.2|6910.4|6913.2|6910.4|6909.5|6906.7|1168
1623090500000|2021-06-07 18:28:20|6912.9|6910.1|6909.5|6906.7|6913.5|6910.7|6909.5|6906.7|731
1623090510000|2021-06-07 18:28:30|6909.9|6907.1|6909.9|6907.1|6911.5|6908.7|6909.9|6907.1|468
1623090520000|2021-06-07 18:28:40|6910.2|6907.4|6910.9|6908.1|6910.9|6908.1|6908.5|6905.7|468
1623090530000|2021-06-07 18:28:50|6911.5|6908.7|6911.9|6909.1|6911.9|6909.1|6910.9|6908.1|532
1623090540000|2021-06-07 18:29:00|6912.2|6909.4|6912.9|6910.1|6912.9|6910.1|6911.9|6909.1|643
1623090550000|2021-06-07 18:29:10|||||||||579
1623090560000|2021-06-07 18:29:20|6913.9|6911.1|6913.9|6911.1|6914.9|6912.1|6912.9|6910.1|837
1623090570000|2021-06-07 18:29:30|6912.9|6910.1|6916.9|6914.1|6917.9|6915.1|6912.9|6910.1|858
1623090580000|2021-06-07 18:29:40|6917.2|6914.4|6917.2|6914.4|6919.2|6916.4|6917.2|6914.4|2276
1623090590000|2021-06-07 18:29:50|6916.9|6914.1|6917.5|6914.7|6917.5|6914.7|6915.5|6912.7|5015
1623090600000|2021-06-07 18:30:00|6917.8|6915|6919.5|6916.7|6920.1|6917.3|6916.5|6913.7|565
1623090610000|2021-06-07 18:30:10|6919.8|6917|6920.5|6917.7|6920.5|6917.7|6919.1|6916.3|277
1623090620000|2021-06-07 18:30:20|6920.1|6917.3|6921.5|6918.7|6921.8|6919|6919.5|6916.7|172
1623090630000|2021-06-07 18:30:30|6921.8|6919|6922.8|6920|6922.8|6920|6921.5|6918.7|53
1623090640000|2021-06-07 18:30:40|6923.1|6920.3|6923.5|6920.7|6924.1|6921.3|6922.8|6920|257
1623090650000|2021-06-07 18:30:50|6923.8|6921|6923.8|6921|6924.5|6921.7|6923.8|6921|50
1623090660000|2021-06-07 18:31:00|6924.5|6921.7|6923.8|6921|6925.1|6922.3|6923.5|6920.7|52
1623090670000|2021-06-07 18:31:10|6923.5|6920.7|6922.5|6919.7|6923.5|6920.7|6920.5|6917.7|4590
1623090680000|2021-06-07 18:31:20|6922.2|6919.4|6919.8|6917|6922.5|6919.7|6919.5|6916.7|2328
1623090690000|2021-06-07 18:31:30|6919.5|6916.7|6917.8|6915|6919.5|6916.7|6917.8|6915|51
1623090700000|2021-06-07 18:31:40|6918.5|6915.7|6919.5|6916.7|6919.5|6916.7|6917.5|6914.7|118
1623090710000|2021-06-07 18:31:50|6919.1|6916.3|6920.3|6917.5|6920.5|6917.7|6919.1|6916.3|74
1623090720000|2021-06-07 18:32:00|6920|6917.2|6919.8|6917|6920.5|6917.7|6919.5|6916.7|91
1623090730000|2021-06-07 18:32:10|6920.2|6917.4|6918.5|6915.7|6920.5|6917.7|6917.8|6915|68
1623090740000|2021-06-07 18:32:20|6919.5|6916.7|6917.5|6914.7|6919.5|6916.7|6917.5|6914.7|40
1623090750000|2021-06-07 18:32:30|6917.8|6915|6917.5|6914.7|6917.8|6915|6917.5|6914.7|167
1623090760000|2021-06-07 18:32:40|6917.3|6914.5|6916.5|6913.7|6917.5|6914.7|6916.5|6913.7|158
1623090770000|2021-06-07 18:32:50|6916.9|6914.1|6917.5|6914.7|6917.5|6914.7|6916.5|6913.7|50
1623090780000|2021-06-07 18:33:00|6917.1|6914.3|6915.8|6913|6917.5|6914.7|6915.5|6912.7|84
1623090790000|2021-06-07 18:33:10|6916|6913.2|6915.8|6913|6916|6913.2|6915.5|6912.7|30
1623090800000|2021-06-07 18:33:20|6915.5|6912.7|6915.5|6912.7|6915.8|6913|6915.5|6912.7|97
1623090810000|2021-06-07 18:33:30|6915.8|6913|6915.5|6912.7|6916.5|6913.7|6915.5|6912.7|81
1623090820000|2021-06-07 18:33:40|||||||||87
1623090830000|2021-06-07 18:33:50|6915.1|6912.3|6915.5|6912.7|6915.8|6913|6914.5|6911.7|27
1623090840000|2021-06-07 18:34:00|6916|6913.2|6915.8|6913|6917.5|6914.7|6915.8|6913|115
1623090850000|2021-06-07 18:34:10|6915.5|6912.7|6915.8|6913|6916.1|6913.3|6915.5|6912.7|7
1623090860000|2021-06-07 18:34:20|6916.1|6913.3|6914.1|6911.3|6916.1|6913.3|6913.8|6911|88
1623090870000|2021-06-07 18:34:30|6913.8|6911|6914.8|6912|6915.1|6912.3|6913.8|6911|28
1623090880000|2021-06-07 18:34:40|6914.5|6911.7|6915.5|6912.7|6915.8|6913|6914.5|6911.7|98
1623090890000|2021-06-07 18:34:50|6915.3|6912.5|6915.3|6912.5|6915.8|6913|6915.1|6912.3|35
1623090900000|2021-06-07 18:35:00|6915.8|6913|6915.8|6913|6916.5|6913.7|6915.5|6912.7|74
1623090910000|2021-06-07 18:35:10|6916.1|6913.3|6917.1|6914.3|6917.5|6914.7|6916.1|6913.3|111
1623090920000|2021-06-07 18:35:20|||||||||4
1623090930000|2021-06-07 18:35:30|||||||||10
1623090940000|2021-06-07 18:35:40|6916.1|6913.3|6915.1|6912.3|6916.5|6913.7|6915.1|6912.3|133
1623090950000|2021-06-07 18:35:50|||||||||7
1623090960000|2021-06-07 18:36:00|6914.8|6912|6915.5|6912.7|6915.5|6912.7|6914.8|6912|29
1623090970000|2021-06-07 18:36:10|6916.1|6913.3|6915.1|6912.3|6916.1|6913.3|6915.1|6912.3|22
1623090980000|2021-06-07 18:36:20|||||||||5
1623090990000|2021-06-07 18:36:30|6914.8|6912|6914.1|6911.3|6915.1|6912.3|6914.1|6911.3|68
1623091000000|2021-06-07 18:36:40|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6914.5|6911.7|27
1623091010000|2021-06-07 18:36:50|6914.3|6911.5|6914.1|6911.3|6914.6|6911.8|6914.1|6911.3|80
1623091020000|2021-06-07 18:37:00|6913.8|6911|6913.8|6911|6914.1|6911.3|6913.8|6911|13
1623091030000|2021-06-07 18:37:10|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|11
1623091040000|2021-06-07 18:37:20|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|20
1623091050000|2021-06-07 18:37:30|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|2
1623091060000|2021-06-07 18:37:40|6914.8|6912|6914.5|6911.7|6914.8|6912|6914.1|6911.3|20
1623091070000|2021-06-07 18:37:50|6914.3|6911.5|6913.8|6911|6914.3|6911.5|6913.8|6911|2
1623091080000|2021-06-07 18:38:00|6913.5|6910.7|6911.8|6909|6913.5|6910.7|6911.8|6909|129
1623091090000|2021-06-07 18:38:10|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6911.8|6909|8
1623091100000|2021-06-07 18:38:20|6911.8|6909|6911.8|6909|6912.1|6909.3|6911.8|6909|3
1623091110000|2021-06-07 18:38:30|6911.5|6908.7|6911.8|6909|6911.8|6909|6911.5|6908.7|17
1623091120000|2021-06-07 18:38:40|6911.5|6908.7|6910.8|6908|6911.8|6909|6910.5|6907.7|18
1623091130000|2021-06-07 18:38:50|6911.1|6908.3|6911.5|6908.7|6911.8|6909|6911.1|6908.3|17
1623091140000|2021-06-07 18:39:00|6911.1|6908.3|6911.1|6908.3|6911.5|6908.7|6910.8|6908|11
1623091150000|2021-06-07 18:39:10|6911.3|6908.5|6909.8|6907|6911.5|6908.7|6909.8|6907|85
1623091160000|2021-06-07 18:39:20|6909.5|6906.7|6910.1|6907.3|6910.1|6907.3|6909.1|6906.3|63
1623091170000|2021-06-07 18:39:30|6909.8|6907|6909.8|6907|6910.5|6907.7|6909.1|6906.3|85
1623091180000|2021-06-07 18:39:40|6909.6|6906.8|6909.1|6906.3|6910.1|6907.3|6909.1|6906.3|16
1623091190000|2021-06-07 18:39:50|||||||||4
1623091200000|2021-06-07 18:40:00|6909.5|6906.7|6909.1|6906.3|6909.5|6906.7|6909.1|6906.3|38
1623091210000|2021-06-07 18:40:10|||||||||1
1623091220000|2021-06-07 18:40:20|6909.5|6906.7|6909.1|6906.3|6909.5|6906.7|6909.1|6906.3|15
1623091230000|2021-06-07 18:40:30|6909.3|6906.5|6909.1|6906.3|6909.5|6906.7|6909.1|6906.3|19
1623091240000|2021-06-07 18:40:40|6909.5|6906.7|6907.8|6905|6909.5|6906.7|6907.5|6904.7|105
1623091260000|2021-06-07 18:41:00|6908.1|6905.3|6908.8|6906|6908.8|6906|6908.1|6905.3|17
1623091270000|2021-06-07 18:41:10|6909.1|6906.3|6908.8|6906|6909.1|6906.3|6908.8|6906|1
1623091280000|2021-06-07 18:41:20|||||||||1
1623091290000|2021-06-07 18:41:30|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|6908.8|6906|5
1623091300000|2021-06-07 18:41:40|6908.8|6906|6908.8|6906|6908.8|6906|6908.4|6905.6|29
1623091310000|2021-06-07 18:41:50|6908.5|6905.7|6908.8|6906|6908.8|6906|6908.1|6905.3|11
1623091320000|2021-06-07 18:42:00|6908.6|6905.8|6909.1|6906.3|6909.1|6906.3|6908.3|6905.5|17
1623091330000|2021-06-07 18:42:10|||||||||2
1623091340000|2021-06-07 18:42:20|6908.8|6906|6907.8|6905|6908.8|6906|6907.8|6905|12
1623091350000|2021-06-07 18:42:30|6907.5|6904.7|6907.1|6904.3|6907.5|6904.7|6906.3|6903.5|11
1623091360000|2021-06-07 18:42:40|6906.8|6904|6907.1|6904.3|6907.1|6904.3|6906.8|6904|20
1623091370000|2021-06-07 18:42:50|6907.5|6904.7|6907.8|6905|6907.8|6905|6907.5|6904.7|54
1623091380000|2021-06-07 18:43:00|6908.2|6905.4|6908.3|6905.5|6908.5|6905.7|6907.1|6904.3|124
1623091390000|2021-06-07 18:43:10|6908.5|6905.7|6909.5|6906.7|6910.1|6907.3|6908.1|6905.1|78
1623091400000|2021-06-07 18:43:20|6909.8|6907|6910.1|6907.3|6910.1|6907.3|6909.5|6906.7|32
1623091410000|2021-06-07 18:43:30|6909.8|6907|6909.8|6907|6909.8|6907|6909.8|6907|31
1623091420000|2021-06-07 18:43:40|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|0
1623091430000|2021-06-07 18:43:50|6910.5|6907.7|6910.8|6908|6911.1|6908.3|6910.5|6907.7|24
1623091440000|2021-06-07 18:44:00|6910.4|6907.6|6909.8|6907|6910.8|6908|6909.8|6907|41
1623091450000|2021-06-07 18:44:10|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|1
1623091460000|2021-06-07 18:44:20|6909.8|6907|6909.8|6907|6910.1|6907.3|6909.8|6907|12
1623091470000|2021-06-07 18:44:30|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|2
1623091480000|2021-06-07 18:44:40|||||||||12
1623091490000|2021-06-07 18:44:50|6910.5|6907.7|6911.1|6908.3|6911.1|6908.3|6910.5|6907.7|6
1623091500000|2021-06-07 18:45:00|6910.8|6908|6911.1|6908.3|6911.1|6908.3|6910.8|6908|5
1623091510000|2021-06-07 18:45:10|6910.8|6908|6910.5|6907.7|6911.1|6908.3|6910.5|6907.7|261
1623091520000|2021-06-07 18:45:20|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|0
1623091530000|2021-06-07 18:45:30|6911.1|6908.3|6910.8|6908|6911.3|6908.5|6910.8|6908|19
1623091560000|2021-06-07 18:46:00|6910.5|6907.7|6909.5|6906.7|6910.5|6907.7|6909.5|6906.7|16
1623091570000|2021-06-07 18:46:10|6909.8|6907|6909.8|6907|6909.8|6907|6909.5|6906.7|2
1623091580000|2021-06-07 18:46:20|6909.5|6906.7|6910.5|6907.7|6910.8|6908|6909.5|6906.7|28
1623091590000|2021-06-07 18:46:30|6910.8|6908|6910.5|6907.7|6910.8|6908|6910.1|6907.3|15
1623091600000|2021-06-07 18:46:40|6910.3|6907.5|6910.8|6908|6910.8|6908|6910.3|6907.5|47
1623091610000|2021-06-07 18:46:50|6911|6908.2|6910.1|6907.3|6911.5|6908.7|6910.1|6907.3|20
1623091620000|2021-06-07 18:47:00|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|3
1623091630000|2021-06-07 18:47:10|||||||||1
1623091640000|2021-06-07 18:47:20|||||||||1
1623091660000|2021-06-07 18:47:40|6910.8|6908|6910.8|6908|6911.1|6908.3|6910.8|6908|1
1623091670000|2021-06-07 18:47:50|6910.5|6907.7|6909.8|6907|6910.5|6907.7|6909.1|6906.3|50
1623091680000|2021-06-07 18:48:00|6909.6|6906.8|6909.8|6907|6909.8|6907|6909.5|6906.7|8
1623091690000|2021-06-07 18:48:10|6910.1|6907.3|6910.5|6907.7|6910.5|6907.7|6909.8|6907|25
1623091700000|2021-06-07 18:48:20|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6910.8|6908|2
1623091710000|2021-06-07 18:48:30|6910.8|6908|6911.1|6908.3|6911.1|6908.3|6910.8|6908|1
1623091720000|2021-06-07 18:48:40|||||||||3
1623091730000|2021-06-07 18:48:50|6911.3|6908.5|6911.3|6908.5|6911.5|6908.7|6911.1|6908.3|5
1623091740000|2021-06-07 18:49:00|6911.1|6908.3|6911.1|6908.3|6911.5|6908.7|6911.1|6908.3|11
1623091750000|2021-06-07 18:49:10|||||||||1
1623091760000|2021-06-07 18:49:20|6911.5|6908.7|6911.1|6908.3|6911.5|6908.7|6910.8|6908|49
1623091770000|2021-06-07 18:49:30|6910.8|6908|6910.5|6907.7|6911.1|6908.3|6910.5|6907.7|0
1623091780000|2021-06-07 18:49:40|6910.8|6908|6910.5|6907.7|6910.8|6908|6910.5|6907.7|1
1623091790000|2021-06-07 18:49:50|6910.8|6908|6910.5|6907.7|6910.8|6908|6910.5|6907.7|2
1623091800000|2021-06-07 18:50:00|6910.8|6908|6910.8|6908|6911.3|6908.5|6910.8|6908|7
1623091810000|2021-06-07 18:50:10|6911|6908.2|6911.8|6909|6911.8|6909|6911|6908.2|22
1623091820000|2021-06-07 18:50:20|6912.1|6909.3|6911.8|6909|6912.1|6909.3|6911.8|6909|0
1623091830000|2021-06-07 18:50:30|6912.5|6909.7|6912.8|6910|6912.8|6910|6912.5|6909.7|20
1623091840000|2021-06-07 18:50:40|6913.1|6910.3|6913.5|6910.7|6913.5|6910.7|6913.1|6910.3|22
1623091850000|2021-06-07 18:50:50|6913.3|6910.5|6913.5|6910.7|6913.5|6910.7|6913.1|6910.3|9
1623091870000|2021-06-07 18:51:10|||||||||4
1623091880000|2021-06-07 18:51:20|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|27
1623091890000|2021-06-07 18:51:30|6914|6911.2|6913.5|6910.7|6914.3|6911.5|6913.5|6910.7|8
1623091900000|2021-06-07 18:51:40|||||||||1
1623091910000|2021-06-07 18:51:50|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|4
1623091920000|2021-06-07 18:52:00|6913.5|6910.7|6913.3|6910.5|6913.5|6910.7|6913.1|6910.3|24
1623091930000|2021-06-07 18:52:10|6913.1|6910.3|6912.8|6910|6913.3|6910.5|6912.8|6910|1
1623091940000|2021-06-07 18:52:20|6913|6910.2|6913.1|6910.3|6913.3|6910.5|6912.6|6909.8|1292
1623091960000|2021-06-07 18:52:40|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|0
1623091970000|2021-06-07 18:52:50|6912.1|6909.3|6911.5|6908.7|6912.1|6909.3|6911.5|6908.7|10
1623091980000|2021-06-07 18:53:00|6911.3|6908.5|6911.5|6908.7|6911.5|6908.7|6911.3|6908.5|19
1623091990000|2021-06-07 18:53:10|6911.8|6909|6911.8|6909|6911.8|6909|6911.8|6909|0
1623092000000|2021-06-07 18:53:20|6912.1|6909.3|6911.8|6909|6912.1|6909.3|6911.8|6909|0
1623092020000|2021-06-07 18:53:40|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.1|6908.3|9
1623092030000|2021-06-07 18:53:50|6911.3|6908.5|6911.5|6908.7|6911.5|6908.7|6910.1|6907.3|236
1623092040000|2021-06-07 18:54:00|6911.1|6908.3|6911.1|6908.3|6911.5|6908.7|6911.1|6908.3|20
1623092050000|2021-06-07 18:54:10|6911.3|6908.5|6911.8|6909|6911.8|6909|6911.1|6908.3|10
1623092060000|2021-06-07 18:54:20|6912.1|6909.3|6911.3|6908.5|6912.1|6909.3|6911.3|6908.5|2
1623092070000|2021-06-07 18:54:30|6911.5|6908.7|6910.5|6907.7|6912.5|6909.7|6910.3|6907.5|76
1623092080000|2021-06-07 18:54:40|6910.8|6908|6910.5|6907.7|6910.8|6908|6910.1|6907.3|15
1623092090000|2021-06-07 18:54:50|6910.1|6907.3|6910.1|6907.3|6910.3|6907.5|6909.8|6907|5
1623092100000|2021-06-07 18:55:00|6909.8|6907|6909.8|6907|6910.1|6907.3|6909.8|6907|6
1623092110000|2021-06-07 18:55:10|6910.1|6907.3|6910.1|6907.3|6910.8|6908|6909.8|6907|16
1623092120000|2021-06-07 18:55:20|||||||||1
1623092130000|2021-06-07 18:55:30|6909.8|6907|6910.1|6907.3|6910.1|6907.3|6909.8|6907|0
1623092140000|2021-06-07 18:55:40|6909.8|6907|6910.1|6907.3|6910.1|6907.3|6909.8|6907|4
1623092150000|2021-06-07 18:55:50|6909.8|6907|6910.1|6907.3|6910.5|6907.7|6909.8|6907|35
1623092160000|2021-06-07 18:56:00|6910.3|6907.5|6910.1|6907.3|6910.3|6907.5|6909.5|6906.7|8
1623092170000|2021-06-07 18:56:10|6909.8|6907|6910.1|6907.3|6910.1|6907.3|6909.8|6907|2
1623092180000|2021-06-07 18:56:20|||||||||7
1623092190000|2021-06-07 18:56:30|6909.8|6907|6910.1|6907.3|6910.1|6907.3|6909.8|6907|5
1623092200000|2021-06-07 18:56:40|6910.3|6907.5|6910.8|6908|6911.8|6909|6910.3|6907.5|28
1623092210000|2021-06-07 18:56:50|6911.1|6908.3|6910.8|6908|6911.1|6908.3|6910.8|6908|2
1623092220000|2021-06-07 18:57:00|6911.1|6908.3|6911.1|6908.3|6911.8|6909|6910.8|6908|29
1623092230000|2021-06-07 18:57:10|6910.8|6908|6911.8|6909|6911.8|6909|6910.8|6908|17
1623092240000|2021-06-07 18:57:20|6911.5|6908.7|6911.8|6909|6911.8|6909|6911.5|6908.7|8
1623092260000|2021-06-07 18:57:40|6911.5|6908.7|6910.5|6907.7|6911.5|6908.7|6910.5|6907.7|5
1623092270000|2021-06-07 18:57:50|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|24
1623092280000|2021-06-07 18:58:00|6909.8|6907|6909.8|6907|6910.1|6907.3|6909.8|6907|1
1623092290000|2021-06-07 18:58:10|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6909.8|6907|7
1623092300000|2021-06-07 18:58:20|||||||||9
1623092310000|2021-06-07 18:58:30|6910.5|6907.7|6910.3|6907.5|6910.8|6908|6910.1|6907.3|36
1623092320000|2021-06-07 18:58:40|6910.1|6907.3|6910.8|6908|6911.1|6908.3|6910.1|6907.3|2
1623092330000|2021-06-07 18:58:50|6910.5|6907.7|6909.8|6907|6910.5|6907.7|6909.8|6907|9
1623092340000|2021-06-07 18:59:00|6909.4|6906.6|6909.1|6906.3|6909.4|6906.6|6909.1|6906.3|34
1623092350000|2021-06-07 18:59:10|6909.5|6906.7|6909.5|6906.7|6909.8|6907|6909.3|6906.5|24
1623092360000|2021-06-07 18:59:20|6909.8|6907|6909.8|6907|6909.8|6907|6909.5|6906.7|2
1623092380000|2021-06-07 18:59:40|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6909.8|6907|5
1623092390000|2021-06-07 18:59:50|||||||||2
1623092400000|2021-06-07 19:00:00|6910.5|6907.7|6910.1|6907.3|6911.1|6908.3|6910.1|6907.3|18
1623092410000|2021-06-07 19:00:10|||||||||11
1623092420000|2021-06-07 19:00:20|||||||||2
1623092430000|2021-06-07 19:00:30|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|20
1623092440000|2021-06-07 19:00:40|6910.8|6908|6911.1|6908.3|6911.1|6908.3|6910.8|6908|4
1623092450000|2021-06-07 19:00:50|6910.8|6908|6910.8|6908|6911.1|6908.3|6910.8|6908|0
1623092460000|2021-06-07 19:01:00|6911.1|6908.3|6910.8|6908|6911.1|6908.3|6910.8|6908|4
1623092470000|2021-06-07 19:01:10|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6910.8|6908|1
1623092480000|2021-06-07 19:01:20|6910.8|6908|6911.1|6908.3|6911.1|6908.3|6910.8|6908|1
1623092490000|2021-06-07 19:01:30|||||||||8
1623092500000|2021-06-07 19:01:40|6911.5|6908.7|6910.8|6908|6911.5|6908.7|6910.8|6908|17
1623092510000|2021-06-07 19:01:50|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|16
1623092520000|2021-06-07 19:02:00|6910.8|6908|6910.1|6907.3|6910.8|6908|6910.1|6907.3|25
1623092530000|2021-06-07 19:02:10|6910.3|6907.5|6910.1|6907.3|6910.3|6907.5|6910.1|6907.3|4
1623092540000|2021-06-07 19:02:20|6910.8|6908|6910.3|6907.5|6910.8|6908|6910.1|6907.3|4
1623092550000|2021-06-07 19:02:30|6910.1|6907.3|6911.1|6908.3|6911.1|6908.3|6910.1|6907.3|444
1623092560000|2021-06-07 19:02:40|6910.8|6908|6910.8|6908|6911.1|6908.3|6910.3|6907.5|26
1623092570000|2021-06-07 19:02:50|6910.5|6907.7|6910.8|6908|6911.1|6908.3|6910.1|6907.3|28
1623092580000|2021-06-07 19:03:00|6910.5|6907.7|6911.1|6908.3|6911.1|6908.3|6910.1|6907.3|46
1623092590000|2021-06-07 19:03:10|6910.8|6908|6911.1|6908.3|6911.1|6908.3|6910.8|6908|3
1623092600000|2021-06-07 19:03:20|6910.8|6908|6911.1|6908.3|6911.1|6908.3|6910.8|6908|0
1623092610000|2021-06-07 19:03:30|6911.3|6908.5|6911.5|6908.7|6911.5|6908.7|6911.1|6908.3|214
1623092620000|2021-06-07 19:03:40|||||||||1
1623092630000|2021-06-07 19:03:50|||||||||2
1623092640000|2021-06-07 19:04:00|6911.8|6909|6911.5|6908.7|6912.1|6909.3|6911.5|6908.7|1
1623092670000|2021-06-07 19:04:30|6911.1|6908.3|6911.8|6909|6911.8|6909|6911.1|6908.3|39
1623092680000|2021-06-07 19:04:40|6912.1|6909.3|6911.8|6909|6912.1|6909.3|6911.8|6909|2
1623092700000|2021-06-07 19:05:00|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6911.5|6908.7|15
1623092710000|2021-06-07 19:05:10|||||||||17
1623092730000|2021-06-07 19:05:30|6911.8|6909|6911.8|6909|6911.8|6909|6911.5|6908.7|0
1623092740000|2021-06-07 19:05:40|6911.5|6908.7|6912.1|6909.3|6912.1|6909.3|6911.5|6908.7|12
1623092750000|2021-06-07 19:05:50|||||||||1
1623092770000|2021-06-07 19:06:10|||||||||4
1623092780000|2021-06-07 19:06:20|6911.8|6909|6912.1|6909.3|6912.1|6909.3|6911.8|6909|0
1623092790000|2021-06-07 19:06:30|6911.8|6909|6911.8|6909|6911.8|6909|6911.8|6909|5
1623092800000|2021-06-07 19:06:40|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|5
1623092810000|2021-06-07 19:06:50|||||||||10
1623092820000|2021-06-07 19:07:00|6912.5|6909.7|6912.5|6909.7|6913.1|6910.3|6912.5|6909.7|15
1623092830000|2021-06-07 19:07:10|6912.8|6910|6912.5|6909.7|6912.8|6910|6912.5|6909.7|0
1623092840000|2021-06-07 19:07:20|||||||||7
1623092850000|2021-06-07 19:07:30|||||||||3
1623092860000|2021-06-07 19:07:40|6912.3|6909.5|6912.5|6909.7|6912.5|6909.7|6912.1|6909.3|16
1623092870000|2021-06-07 19:07:50|||||||||97
1623092890000|2021-06-07 19:08:10|6912.8|6910|6912.8|6910|6912.8|6910|6912.8|6910|0
1623092900000|2021-06-07 19:08:20|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|1
1623092920000|2021-06-07 19:08:40|||||||||12
1623092930000|2021-06-07 19:08:50|6912.8|6910|6913.5|6910.7|6913.5|6910.7|6912.5|6909.7|17
1623092940000|2021-06-07 19:09:00|||||||||7
1623092950000|2021-06-07 19:09:10|||||||||2
1623092960000|2021-06-07 19:09:20|||||||||8
1623092980000|2021-06-07 19:09:40|6914.5|6911.7|6915.8|6913|6915.8|6913|6914.5|6911.7|43
1623092990000|2021-06-07 19:09:50|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|9
1623093000000|2021-06-07 19:10:00|6915.8|6913|6915.5|6912.7|6915.8|6913|6915.5|6912.7|0
1623093010000|2021-06-07 19:10:10|6915.1|6912.3|6915.5|6912.7|6915.5|6912.7|6915.1|6912.3|15
1623093030000|2021-06-07 19:10:30|6915.3|6912.5|6915.8|6913|6915.8|6913|6915.3|6912.5|18
1623093040000|2021-06-07 19:10:40|6915.5|6912.7|6915.5|6912.7|6915.8|6913|6915.5|6912.7|12
1623093050000|2021-06-07 19:10:50|6914.8|6912|6915.5|6912.7|6916.1|6913.3|6914.5|6911.7|27
1623093060000|2021-06-07 19:11:00|6916.1|6913.3|6915.8|6913|6916.1|6913.3|6915.8|6913|0
1623093070000|2021-06-07 19:11:10|6916.1|6913.3|6917.5|6914.7|6917.8|6915|6916.1|6913.3|32
1623093080000|2021-06-07 19:11:20|6917.8|6915|6917.5|6914.7|6917.8|6915|6917.1|6914.3|25
1623093090000|2021-06-07 19:11:30|6917.8|6915|6917.5|6914.7|6917.8|6915|6917.1|6914.3|23
1623093100000|2021-06-07 19:11:40|6917.8|6915|6917.5|6914.7|6917.8|6915|6917.1|6914.3|20
1623093110000|2021-06-07 19:11:50|6917.3|6914.5|6917.3|6914.5|6917.5|6914.7|6917.3|6914.5|12
1623093120000|2021-06-07 19:12:00|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|1
1623093130000|2021-06-07 19:12:10|6917.3|6914.5|6917.3|6914.5|6917.5|6914.7|6916.8|6914|20
1623093140000|2021-06-07 19:12:20|6917.1|6914.3|6917.3|6914.5|6917.3|6914.5|6917.1|6914.3|1
1623093150000|2021-06-07 19:12:30|6917.1|6914.3|6917.3|6914.5|6917.3|6914.5|6917.1|6914.3|7
1623093160000|2021-06-07 19:12:40|6917.1|6914.3|6917.5|6914.7|6917.5|6914.7|6917.1|6914.3|5
1623093170000|2021-06-07 19:12:50|6917.8|6915|6917.8|6915|6917.8|6915|6917.5|6914.7|1
1623093180000|2021-06-07 19:13:00|||||||||2
1623093190000|2021-06-07 19:13:10|||||||||1
1623093200000|2021-06-07 19:13:20|||||||||1
1623093210000|2021-06-07 19:13:30|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|1
1623093220000|2021-06-07 19:13:40|6917.5|6914.7|6917.8|6915|6917.8|6915|6917.5|6914.7|1
1623093230000|2021-06-07 19:13:50|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|6917.8|6915|3
1623093240000|2021-06-07 19:14:00|6917.8|6915|6917.8|6915|6918.1|6915.3|6917.8|6915|1
1623093250000|2021-06-07 19:14:10|||||||||7
1623093260000|2021-06-07 19:14:20|6917.3|6914.5|6917.5|6914.7|6917.8|6915|6917.1|6914.3|23
1623093270000|2021-06-07 19:14:30|6917.8|6915|6917.8|6915|6917.8|6915|6917.8|6915|1
1623093280000|2021-06-07 19:14:40|6918.1|6915.3|6917.5|6914.7|6918.1|6915.3|6917.5|6914.7|5
1623093290000|2021-06-07 19:14:50|6917.3|6914.5|6917.1|6914.3|6917.5|6914.7|6917.1|6914.3|13
1623093300000|2021-06-07 19:15:00|6916.5|6913.7|6916.1|6913.3|6916.5|6913.7|6916.1|6913.3|33
1623093310000|2021-06-07 19:15:10|||||||||1
1623093320000|2021-06-07 19:15:20|6915.3|6912.5|6915.8|6913|6916.1|6913.3|6915.3|6912.5|39
1623093330000|2021-06-07 19:15:30|||||||||1
1623093340000|2021-06-07 19:15:40|||||||||1
1623093350000|2021-06-07 19:15:50|||||||||1
1623093360000|2021-06-07 19:16:00|6915.5|6912.7|6914.3|6911.5|6915.8|6913|6914.3|6911.5|37
1623093370000|2021-06-07 19:16:10|6914.1|6911.3|6914.5|6911.7|6914.8|6912|6914.1|6911.3|3
1623093380000|2021-06-07 19:16:20|6914.8|6912|6914.5|6911.7|6914.8|6912|6914.5|6911.7|1
1623093390000|2021-06-07 19:16:30|6914.8|6912|6914.5|6911.7|6914.8|6912|6914.5|6911.7|1
1623093410000|2021-06-07 19:16:50|6914.1|6911.3|6913.8|6911|6914.3|6911.5|6913.8|6911|98
1623093420000|2021-06-07 19:17:00|||||||||1
1623093430000|2021-06-07 19:17:10|6913.5|6910.7|6913.5|6910.7|6913.8|6911|6913.5|6910.7|50
1623093440000|2021-06-07 19:17:20|6913.8|6911|6913.5|6910.7|6913.8|6911|6913.5|6910.7|13
1623093450000|2021-06-07 19:17:30|6913.8|6911|6914.1|6911.3|6914.1|6911.3|6913.8|6911|1
1623093460000|2021-06-07 19:17:40|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|17
1623093470000|2021-06-07 19:17:50|6914.1|6911.3|6914.5|6911.7|6914.8|6912|6913.8|6911|14
1623093480000|2021-06-07 19:18:00|6914.8|6912|6914.8|6912|6914.8|6912|6914.8|6912|0
1623093490000|2021-06-07 19:18:10|||||||||3
1623093500000|2021-06-07 19:18:20|6914.5|6911.7|6914.1|6911.3|6914.8|6912|6914.1|6911.3|11
1623093510000|2021-06-07 19:18:30|6914.5|6911.7|6914.1|6911.3|6914.5|6911.7|6914.1|6911.3|2
1623093520000|2021-06-07 19:18:40|6914.3|6911.5|6915.1|6912.3|6915.5|6912.7|6914.3|6911.5|16
1623093530000|2021-06-07 19:18:50|||||||||3
1623093540000|2021-06-07 19:19:00|6914.8|6912|6915.1|6912.3|6915.1|6912.3|6914.5|6911.7|3
1623093550000|2021-06-07 19:19:10|6914.8|6912|6914.8|6912|6914.8|6912|6914.8|6912|1
1623093560000|2021-06-07 19:19:20|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1623093570000|2021-06-07 19:19:30|6914.8|6912|6914.8|6912|6914.8|6912|6914.8|6912|2
1623093580000|2021-06-07 19:19:40|||||||||1
1623093590000|2021-06-07 19:19:50|||||||||2
1623093610000|2021-06-07 19:20:10|6914.4|6911.6|6914.1|6911.3|6914.4|6911.6|6914.1|6911.3|12
1623093620000|2021-06-07 19:20:20|6914.5|6911.7|6914.8|6912|6914.8|6912|6914.5|6911.7|5
1623093630000|2021-06-07 19:20:30|6914.5|6911.7|6914.1|6911.3|6914.8|6912|6913.8|6911|3
1623093640000|2021-06-07 19:20:40|6913.8|6911|6914.1|6911.3|6914.1|6911.3|6913.8|6911|4
1623093650000|2021-06-07 19:20:50|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|1
1623093660000|2021-06-07 19:21:00|6913.5|6910.7|6913.1|6910.3|6913.8|6911|6912.8|6910|38
1623093670000|2021-06-07 19:21:10|6913.3|6910.5|6912.8|6910|6913.3|6910.5|6912.5|6909.7|5
1623093680000|2021-06-07 19:21:20|6912.5|6909.7|6912.1|6909.3|6912.5|6909.7|6912.1|6909.3|7
1623093690000|2021-06-07 19:21:30|6912.8|6910|6912.8|6910|6912.8|6910|6912.8|6910|4
1623093700000|2021-06-07 19:21:40|6912.5|6909.7|6912.8|6910|6912.8|6910|6912.3|6909.5|13
1623093710000|2021-06-07 19:21:50|||||||||1
1623093720000|2021-06-07 19:22:00|6912.5|6909.7|6912.8|6910|6912.8|6910|6912.5|6909.7|10
1623093730000|2021-06-07 19:22:10|6913.1|6910.3|6912.8|6910|6913.1|6910.3|6912.8|6910|1
1623093740000|2021-06-07 19:22:20|6913.1|6910.3|6912.8|6910|6913.1|6910.3|6912.8|6910|1
1623093750000|2021-06-07 19:22:30|6913.5|6910.7|6913.1|6910.3|6913.8|6911|6913.1|6910.3|13
1623093760000|2021-06-07 19:22:40|6912.8|6910|6912.8|6910|6913.1|6910.3|6912.8|6910|2
1623093770000|2021-06-07 19:22:50|6913.1|6910.3|6912.8|6910|6913.1|6910.3|6912.8|6910|2
1623093780000|2021-06-07 19:23:00|6913.1|6910.3|6912.8|6910|6913.1|6910.3|6912.8|6910|1
1623093790000|2021-06-07 19:23:10|6913.1|6910.3|6912.8|6910|6913.3|6910.5|6912.8|6910|6
1623093800000|2021-06-07 19:23:20|||||||||1
1623093810000|2021-06-07 19:23:30|6913.1|6910.3|6912.8|6910|6913.3|6910.5|6912.8|6910|5
1623093820000|2021-06-07 19:23:40|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|10
1623093830000|2021-06-07 19:23:50|6913.3|6910.5|6913.8|6911|6913.8|6911|6913.3|6910.5|9
1623093840000|2021-06-07 19:24:00|6913.5|6910.7|6913.1|6910.3|6913.5|6910.7|6913.1|6910.3|12
1623093850000|2021-06-07 19:24:10|6912.8|6910|6913.1|6910.3|6913.1|6910.3|6912.8|6910|5
1623093860000|2021-06-07 19:24:20|6912.8|6910|6912.8|6910|6913.1|6910.3|6912.5|6909.7|2
1623093870000|2021-06-07 19:24:30|6912.5|6909.7|6912.5|6909.7|6912.8|6910|6912.1|6909.3|19
1623093880000|2021-06-07 19:24:40|6912.3|6909.5|6912.1|6909.3|6912.3|6909.5|6912.1|6909.3|0
1623093900000|2021-06-07 19:25:00|6911.8|6909|6911.8|6909|6912.1|6909.3|6911.5|6908.7|2
1623093910000|2021-06-07 19:25:10|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6911.8|6909|1
1623093930000|2021-06-07 19:25:30|||||||||5
1623093940000|2021-06-07 19:25:40|6911.8|6909|6911.8|6909|6912.1|6909.3|6911.8|6909|2
1623093950000|2021-06-07 19:25:50|6912.1|6909.3|6912.8|6910|6913.1|6910.3|6912.1|6909.3|18
1623093960000|2021-06-07 19:26:00|6913.1|6910.3|6912.8|6910|6913.1|6910.3|6912.8|6910|2
1623093970000|2021-06-07 19:26:10|||||||||3
1623093980000|2021-06-07 19:26:20|6913.1|6910.3|6912.8|6910|6913.1|6910.3|6912.8|6910|2
1623093990000|2021-06-07 19:26:30|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|2
1623094000000|2021-06-07 19:26:40|6912.8|6910|6912.8|6910|6913.1|6910.3|6912.8|6910|8
1623094010000|2021-06-07 19:26:50|||||||||3
1623094020000|2021-06-07 19:27:00|6912.1|6909.3|6912.8|6910|6913.1|6910.3|6912.1|6909.3|11
1623094030000|2021-06-07 19:27:10|6913.1|6910.3|6912.8|6910|6913.1|6910.3|6912.8|6910|1
1623094040000|2021-06-07 19:27:20|6912.5|6909.7|6911.5|6908.7|6912.8|6910|6910.8|6908|395
1623094050000|2021-06-07 19:27:30|6911.8|6909|6911.8|6909|6911.8|6909|6911.8|6909|10
1623094060000|2021-06-07 19:27:40|||||||||5
1623094070000|2021-06-07 19:27:50|||||||||3
1623094080000|2021-06-07 19:28:00|6912.1|6909.3|6912.8|6910|6913.1|6910.3|6912.1|6909.3|15
1623094090000|2021-06-07 19:28:10|6912.5|6909.7|6912.8|6910|6912.8|6910|6912.5|6909.7|21
1623094100000|2021-06-07 19:28:20|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|2
1623094110000|2021-06-07 19:28:30|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|1
1623094120000|2021-06-07 19:28:40|||||||||3
1623094130000|2021-06-07 19:28:50|6912.8|6910|6912.8|6910|6913.1|6910.3|6912.8|6910|0
1623094140000|2021-06-07 19:29:00|6913.1|6910.3|6912.5|6909.7|6913.1|6910.3|6912.5|6909.7|25
1623094150000|2021-06-07 19:29:10|6912.8|6910|6912.1|6909.3|6912.8|6910|6912.1|6909.3|3
1623094160000|2021-06-07 19:29:20|6912.3|6909.5|6912.1|6909.3|6912.8|6910|6912.1|6909.3|7
1623094180000|2021-06-07 19:29:40|6911.8|6909|6911.8|6909|6911.8|6909|6911.8|6909|0
1623094200000|2021-06-07 19:30:00|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6911.8|6909|1
1623094210000|2021-06-07 19:30:10|||||||||1
1623094220000|2021-06-07 19:30:20|6911.8|6909|6911.8|6909|6911.8|6909|6911.8|6909|0
1623094230000|2021-06-07 19:30:30|||||||||2
1623094240000|2021-06-07 19:30:40|||||||||1
1623094250000|2021-06-07 19:30:50|6911.5|6908.7|6911.8|6909|6911.8|6909|6911.5|6908.7|4
1623094260000|2021-06-07 19:31:00|6912.1|6909.3|6911.8|6909|6912.1|6909.3|6911.8|6909|7
1623094270000|2021-06-07 19:31:10|6912.1|6909.3|6911.8|6909|6912.1|6909.3|6911.5|6908.7|1
1623094290000|2021-06-07 19:31:30|||||||||2
1623094300000|2021-06-07 19:31:40|6911.5|6908.7|6910.5|6907.7|6911.5|6908.7|6910.1|6907.3|63
1623094310000|2021-06-07 19:31:50|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|6
1623094320000|2021-06-07 19:32:00|6911.1|6908.3|6911.5|6908.7|6911.5|6908.7|6911.1|6908.3|18
1623094330000|2021-06-07 19:32:10|6911.8|6909|6910.3|6907.5|6911.8|6909|6910.1|6907.3|21
1623094340000|2021-06-07 19:32:20|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.3|6907.5|2
1623094350000|2021-06-07 19:32:30|||||||||1
1623094360000|2021-06-07 19:32:40|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|10
1623094370000|2021-06-07 19:32:50|6909.5|6906.7|6909.5|6906.7|6909.8|6907|6909.1|6906.3|24
1623094380000|2021-06-07 19:33:00|6909.8|6907|6909.5|6906.7|6909.8|6907|6909.5|6906.7|1
1623094390000|2021-06-07 19:33:10|6909.3|6906.5|6909.8|6907|6909.8|6907|6909.3|6906.5|8
1623094400000|2021-06-07 19:33:20|6909.6|6906.8|6909.5|6906.7|6909.6|6906.8|6909.3|6906.5|22
1623094410000|2021-06-07 19:33:30|6909.3|6906.5|6909.5|6906.7|6909.5|6906.7|6909.1|6906.3|7
1623094420000|2021-06-07 19:33:40|6909.3|6906.5|6908.8|6906|6909.3|6906.5|6908.8|6906|2
1623094430000|2021-06-07 19:33:50|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|5
1623094440000|2021-06-07 19:34:00|6908.8|6906|6908.5|6905.7|6908.8|6906|6908.1|6905.3|13
1623094450000|2021-06-07 19:34:10|6908.1|6905.3|6908.8|6906|6908.8|6906|6908.1|6905.3|6
1623094460000|2021-06-07 19:34:20|6909.1|6906.3|6908.5|6905.7|6909.1|6906.3|6908.5|6905.7|13
1623094470000|2021-06-07 19:34:30|||||||||1
1623094480000|2021-06-07 19:34:40|||||||||3
1623094490000|2021-06-07 19:34:50|6908.8|6906|6908.8|6906|6909.1|6906.3|6908.5|6905.7|14
1623094500000|2021-06-07 19:35:00|6908.5|6905.7|6907.8|6905|6908.8|6906|6907.5|6904.7|27
1623094510000|2021-06-07 19:35:10|6908.1|6905.3|6907.5|6904.7|6908.1|6905.3|6907.5|6904.7|3
1623094520000|2021-06-07 19:35:20|6907.1|6904.3|6907.5|6904.7|6907.5|6904.7|6907.1|6904.3|19
1623094530000|2021-06-07 19:35:30|||||||||1
1623094540000|2021-06-07 19:35:40|||||||||2
1623094550000|2021-06-07 19:35:50|6908.1|6905.3|6908.3|6905.5|6908.3|6905.5|6908.1|6905.3|5
1623094560000|2021-06-07 19:36:00|6908.1|6905.3|6908.3|6905.5|6908.5|6905.7|6908.1|6905.3|13
1623094570000|2021-06-07 19:36:10|6908.1|6905.3|6908.5|6905.7|6908.5|6905.7|6908.1|6905.3|10
1623094580000|2021-06-07 19:36:20|6908.3|6905.5|6907.8|6905|6908.3|6905.5|6907.8|6905|4
1623094590000|2021-06-07 19:36:30|6907.5|6904.7|6907.8|6905|6907.8|6905|6907.5|6904.7|1
1623094600000|2021-06-07 19:36:40|||||||||6
1623094610000|2021-06-07 19:36:50|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|5
1623094620000|2021-06-07 19:37:00|||||||||2
1623094640000|2021-06-07 19:37:20|6907.1|6904.3|6906.8|6904|6907.1|6904.3|6906.5|6903.7|11
1623094650000|2021-06-07 19:37:30|6906.4|6903.6|6906.3|6903.5|6906.8|6904|6906.1|6903.3|184
1623094660000|2021-06-07 19:37:40|6906.1|6903.3|6906.5|6903.7|6906.5|6903.7|6906.1|6903.3|12
1623094680000|2021-06-07 19:38:00|6906.8|6904|6906.8|6904|6907.1|6904.3|6906.5|6903.7|1
1623094700000|2021-06-07 19:38:20|6907.1|6904.3|6907.3|6904.5|6907.5|6904.7|6906.8|6904|24
1623094710000|2021-06-07 19:38:30|6907.1|6904.3|6907.5|6904.7|6907.5|6904.7|6907.1|6904.3|4
1623094720000|2021-06-07 19:38:40|6907.3|6904.5|6907.5|6904.7|6907.5|6904.7|6907.1|6904.3|14
1623094740000|2021-06-07 19:39:00|6907.1|6904.3|6906.5|6903.7|6907.1|6904.3|6906.5|6903.7|4
1623094750000|2021-06-07 19:39:10|6907.3|6904.5|6907.3|6904.5|6907.5|6904.7|6907.1|6904.3|19
1623094760000|2021-06-07 19:39:20|6907.1|6904.3|6907.5|6904.7|6907.5|6904.7|6907.1|6904.3|5
1623094770000|2021-06-07 19:39:30|6907.8|6905|6907.8|6905|6907.8|6905|6907.5|6904.7|1
1623094780000|2021-06-07 19:39:40|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|2
1623094790000|2021-06-07 19:39:50|6907.3|6904.5|6906.8|6904|6907.3|6904.5|6906.5|6903.7|8
1623094800000|2021-06-07 19:40:00|6907.2|6904.4|6906.8|6904|6907.5|6904.7|6906.8|6904|16
1623094810000|2021-06-07 19:40:10|6907.2|6904.4|6907.8|6905|6907.8|6905|6907.1|6904.3|18
1623094820000|2021-06-07 19:40:20|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.3|6904.5|14
1623094830000|2021-06-07 19:40:30|6907.1|6904.3|6907.3|6904.5|6907.3|6904.5|6906.5|6903.7|22
1623094840000|2021-06-07 19:40:40|6907.1|6904.3|6906.8|6904|6907.5|6904.7|6906.8|6904|7
1623094850000|2021-06-07 19:40:50|6907.1|6904.3|6906.8|6904|6907.1|6904.3|6906.8|6904|1
1623094870000|2021-06-07 19:41:10|||||||||2
1623094880000|2021-06-07 19:41:20|||||||||13
1623094890000|2021-06-07 19:41:30|6907.1|6904.3|6906.8|6904|6907.1|6904.3|6906.8|6904|2
1623094900000|2021-06-07 19:41:40|6906.5|6903.7|6907.1|6904.3|6907.1|6904.3|6906.5|6903.7|1
1623094910000|2021-06-07 19:41:50|6906.8|6904|6906.8|6904|6907.1|6904.3|6906.8|6904|0
1623094920000|2021-06-07 19:42:00|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|6906.8|6904|0
1623094930000|2021-06-07 19:42:10|6906.8|6904|6907.5|6904.7|6907.5|6904.7|6906.8|6904|22
1623094940000|2021-06-07 19:42:20|6907.8|6905|6907.1|6904.3|6907.8|6905|6907|6904.2|19
1623094950000|2021-06-07 19:42:30|6906.8|6904|6906.8|6904|6907.1|6904.3|6906.8|6904|0
1623094960000|2021-06-07 19:42:40|6907.1|6904.3|6906.8|6904|6907.1|6904.3|6906.8|6904|5
1623094970000|2021-06-07 19:42:50|6907.1|6904.3|6906.5|6903.7|6907.1|6904.3|6906.5|6903.7|10
1623094980000|2021-06-07 19:43:00|6907.1|6904.3|6906.5|6903.7|6907.1|6904.3|6906.5|6903.7|3
1623095010000|2021-06-07 19:43:30|||||||||1
1623095020000|2021-06-07 19:43:40|||||||||2
1623095030000|2021-06-07 19:43:50|6906.8|6904|6906.5|6903.7|6906.8|6904|6906.5|6903.7|2
1623095040000|2021-06-07 19:44:00|6906.8|6904|6907.1|6904.3|6907.1|6904.3|6906.5|6903.7|0
1623095050000|2021-06-07 19:44:10|6906.5|6903.7|6906.5|6903.7|6907.1|6904.3|6906.5|6903.7|2
1623095070000|2021-06-07 19:44:30|6906.3|6903.5|6906.5|6903.7|6906.5|6903.7|6906.1|6903.3|14
1623095080000|2021-06-07 19:44:40|6906.3|6903.5|6906.5|6903.7|6906.5|6903.7|6906.3|6903.5|2
1623095090000|2021-06-07 19:44:50|6906.3|6903.5|6906.3|6903.5|6906.3|6903.5|6906.3|6903.5|0
1623095100000|2021-06-07 19:45:00|6906.1|6903.3|6906.5|6903.7|6906.5|6903.7|6906.1|6903.3|21
1623095110000|2021-06-07 19:45:10|||||||||1
1623095120000|2021-06-07 19:45:20|6906.3|6903.5|6906.5|6903.7|6906.5|6903.7|6906.3|6903.5|6
1623095140000|2021-06-07 19:45:40|||||||||3
1623095150000|2021-06-07 19:45:50|6907.1|6904.3|6907.5|6904.7|6907.5|6904.7|6907.1|6904.3|20
1623095160000|2021-06-07 19:46:00|6907.1|6904.3|6906.8|6904|6907.1|6904.3|6906.5|6903.7|15
1623095170000|2021-06-07 19:46:10|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|0
1623095190000|2021-06-07 19:46:30|6907.5|6904.7|6907.1|6904.3|6907.5|6904.7|6907.1|6904.3|25
1623095200000|2021-06-07 19:46:40|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|8
1623095220000|2021-06-07 19:47:00|6907.3|6904.5|6907.3|6904.5|6907.5|6904.7|6907.3|6904.5|17
1623095230000|2021-06-07 19:47:10|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.3|6904.5|2
1623095240000|2021-06-07 19:47:20|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|44
1623095250000|2021-06-07 19:47:30|6907.5|6904.7|6907.5|6904.7|6907.8|6905|6907.5|6904.7|1
1623095260000|2021-06-07 19:47:40|6908.1|6905.3|6907.5|6904.7|6908.1|6905.3|6907.5|6904.7|0
1623095280000|2021-06-07 19:48:00|6908.1|6905.3|6907.5|6904.7|6908.1|6905.3|6907.5|6904.7|0
1623095290000|2021-06-07 19:48:10|6907.8|6905|6907.5|6904.7|6907.8|6905|6907.5|6904.7|8
1623095300000|2021-06-07 19:48:20|6907.3|6904.5|6907.5|6904.7|6907.5|6904.7|6906.8|6904|14
1623095310000|2021-06-07 19:48:30|||||||||1
1623095320000|2021-06-07 19:48:40|6908.3|6905.5|6908.3|6905.5|6908.5|6905.7|6907.5|6904.7|20
1623095330000|2021-06-07 19:48:50|6908.1|6905.3|6907.8|6905|6908.5|6905.7|6907.8|6905|18
1623095340000|2021-06-07 19:49:00|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|16
1623095350000|2021-06-07 19:49:10|6907.8|6905|6908.5|6905.7|6908.5|6905.7|6907.8|6905|7
1623095360000|2021-06-07 19:49:20|||||||||1
1623095370000|2021-06-07 19:49:30|6907.8|6905|6908.5|6905.7|6908.5|6905.7|6907.8|6905|47
1623095390000|2021-06-07 19:49:50|||||||||1
1623095400000|2021-06-07 19:50:00|6908.8|6906|6908.5|6905.7|6909.1|6906.3|6908.1|6905.3|38
1623095410000|2021-06-07 19:50:10|6909.1|6906.3|6908.8|6906|6909.8|6907|6908.5|6905.7|39
1623095420000|2021-06-07 19:50:20|6908.5|6905.7|6908.5|6905.7|6908.8|6906|6908.5|6905.7|0
1623095430000|2021-06-07 19:50:30|6908.8|6906|6908.8|6906|6909.1|6906.3|6908.5|6905.7|0
1623095440000|2021-06-07 19:50:40|6908.5|6905.7|6908.8|6906|6908.8|6906|6908.5|6905.7|1
1623095450000|2021-06-07 19:50:50|6908.5|6905.7|6909.1|6906.3|6909.1|6906.3|6908.5|6905.7|3
1623095460000|2021-06-07 19:51:00|6909.5|6906.7|6909.8|6907|6909.8|6907|6909.5|6906.7|10
1623095470000|2021-06-07 19:51:10|6909.5|6906.7|6909.8|6907|6909.8|6907|6909.5|6906.7|13
1623095480000|2021-06-07 19:51:20|6909.5|6906.7|6909.8|6907|6909.8|6907|6909.5|6906.7|0
1623095490000|2021-06-07 19:51:30|6909.5|6906.7|6909.8|6907|6909.8|6907|6909.5|6906.7|0
1623095500000|2021-06-07 19:51:40|6910.1|6907.3|6909.8|6907|6910.1|6907.3|6909.5|6906.7|58
1623095510000|2021-06-07 19:51:50|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|1
1623095530000|2021-06-07 19:52:10|6909.8|6907|6909.5|6906.7|6909.8|6907|6909.5|6906.7|2
1623095540000|2021-06-07 19:52:20|6909.8|6907|6909.8|6907|6909.8|6907|6909.8|6907|0
1623095550000|2021-06-07 19:52:30|||||||||1
1623095560000|2021-06-07 19:52:40|6910|6907.2|6910.5|6907.7|6910.5|6907.7|6909.8|6907|23
1623095570000|2021-06-07 19:52:50|6910.8|6908|6910.5|6907.7|6910.8|6908|6910.5|6907.7|0
1623095590000|2021-06-07 19:53:10|6910.1|6907.3|6910.5|6907.7|6910.5|6907.7|6909.8|6907|2
1623095600000|2021-06-07 19:53:20|6910.8|6908|6910.8|6908|6910.8|6908|6910.5|6907.7|0
1623095610000|2021-06-07 19:53:30|6910.5|6907.7|6910.5|6907.7|6910.8|6908|6910.5|6907.7|0
1623095620000|2021-06-07 19:53:40|6910.8|6908|6910.5|6907.7|6910.8|6908|6910.5|6907.7|0
1623095630000|2021-06-07 19:53:50|6910.3|6907.5|6910.8|6908|6910.8|6908|6910.3|6907.5|9
1623095640000|2021-06-07 19:54:00|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|1
1623095660000|2021-06-07 19:54:20|6911.1|6908.3|6911.5|6908.7|6911.5|6908.7|6910.5|6907.7|18
1623095670000|2021-06-07 19:54:30|||||||||4
1623095680000|2021-06-07 19:54:40|6911.3|6908.5|6911.5|6908.7|6911.5|6908.7|6910.8|6908|18
1623095690000|2021-06-07 19:54:50|6912.7|6909.9|6913.5|6910.7|6914.2|6911.4|6912.7|6909.9|2042
1623095700000|2021-06-07 19:55:00|6913.2|6910.4|6912.5|6909.7|6913.2|6910.4|6912.5|6909.7|12
1623095710000|2021-06-07 19:55:10|6912.2|6909.4|6912.2|6909.4|6912.5|6909.7|6911.7|6908.9|22
1623095730000|2021-06-07 19:55:30|6912.5|6909.7|6912.2|6909.4|6912.5|6909.7|6912.2|6909.4|10
1623095740000|2021-06-07 19:55:40|6911.9|6909.1|6912.2|6909.4|6912.2|6909.4|6911.9|6909.1|2
1623095750000|2021-06-07 19:55:50|6911.8|6909|6911.5|6908.7|6911.8|6909|6911.5|6908.7|7
1623095760000|2021-06-07 19:56:00|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|6910.5|6907.7|4
1623095770000|2021-06-07 19:56:10|6910.5|6907.7|6911.2|6908.4|6911.2|6908.4|6910.5|6907.7|28
1623095780000|2021-06-07 19:56:20|6911.4|6908.6|6912.2|6909.4|6912.2|6909.4|6911.4|6908.6|30
1623095790000|2021-06-07 19:56:30|6912.5|6909.7|6911.9|6909.1|6912.5|6909.7|6911.5|6908.7|11
1623095800000|2021-06-07 19:56:40|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|1
1623095810000|2021-06-07 19:56:50|6912.5|6909.7|6911.9|6909.1|6912.5|6909.7|6911.9|6909.1|4
1623095820000|2021-06-07 19:57:00|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|6911.9|6909.1|1
1623095830000|2021-06-07 19:57:10|||||||||2
1623095850000|2021-06-07 19:57:30|6911.9|6909.1|6912.2|6909.4|6912.2|6909.4|6911.9|6909.1|0
1623095860000|2021-06-07 19:57:40|6912.5|6909.7|6913.2|6910.4|6913.2|6910.4|6912.5|6909.7|33
1623095870000|2021-06-07 19:57:50|||||||||7
1623095880000|2021-06-07 19:58:00|6913.5|6910.7|6912.9|6910.1|6913.5|6910.7|6912.5|6909.7|8
1623095890000|2021-06-07 19:58:10|6912.7|6909.9|6912.7|6909.9|6912.9|6910.1|6912.5|6909.7|12
1623095900000|2021-06-07 19:58:20|6912.9|6910.1|6913.2|6910.4|6913.5|6910.7|6912.9|6910.1|2
1623095910000|2021-06-07 19:58:30|6912.8|6910|6912.7|6909.9|6913.2|6910.4|6912.5|6909.7|18
1623095920000|2021-06-07 19:58:40|6912.9|6910.1|6913.2|6910.4|6913.2|6910.4|6912.7|6909.9|3
1623095940000|2021-06-07 19:59:00|6913.5|6910.7|6912.7|6909.9|6913.5|6910.7|6912.5|6909.7|6
1623095950000|2021-06-07 19:59:10|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|4
1623095960000|2021-06-07 19:59:20|6912.2|6909.4|6912.2|6909.4|6912.5|6909.7|6912.2|6909.4|15
1623095970000|2021-06-07 19:59:30|6911.8|6909|6912.5|6909.7|6912.5|6909.7|6911.5|6908.7|25
1623095980000|2021-06-07 19:59:40|6912.9|6910.1|6913.2|6910.4|6913.2|6910.4|6912.9|6910.1|87
1623095990000|2021-06-07 19:59:50|6912.9|6910.1|6912.5|6909.7|6912.9|6910.1|6912.2|6909.4|10
1623096000000|2021-06-07 20:00:00|6912.6|6909.8|6912.5|6909.7|6913.2|6910.4|6911.9|6909.1|57
1623096010000|2021-06-07 20:00:10|6912.2|6909.4|6911.9|6909.1|6912.2|6909.4|6911.9|6909.1|6
1623096020000|2021-06-07 20:00:20|6912.2|6909.4|6912.5|6909.7|6912.5|6909.7|6912.2|6909.4|4
1623096030000|2021-06-07 20:00:30|6912.2|6909.4|6912.5|6909.7|6912.5|6909.7|6912.2|6909.4|0
1623096050000|2021-06-07 20:00:50|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|3
1623096060000|2021-06-07 20:01:00|6912.5|6909.7|6912.2|6909.4|6912.5|6909.7|6912.2|6909.4|1
1623096070000|2021-06-07 20:01:10|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|3
1623096080000|2021-06-07 20:01:20|||||||||2
1623096100000|2021-06-07 20:01:40|6912.2|6909.4|6912.5|6909.7|6912.5|6909.7|6912.2|6909.4|5
1623096110000|2021-06-07 20:01:50|||||||||1
1623096120000|2021-06-07 20:02:00|6912.7|6909.9|6912.7|6909.9|6913|6910.2|6912.5|6909.7|9
1623096130000|2021-06-07 20:02:10|6912.9|6910.1|6913.2|6910.4|6913.2|6910.4|6912.5|6909.7|6
1623096140000|2021-06-07 20:02:20|6913|6910.2|6913.2|6910.4|6913.2|6910.4|6912.5|6909.7|7
1623096150000|2021-06-07 20:02:30|6912.9|6910.1|6912.7|6909.9|6912.9|6910.1|6912.7|6909.9|3
1623096160000|2021-06-07 20:02:40|6912.5|6909.7|6912.5|6909.7|6912.9|6910.1|6912.5|6909.7|6
1623096170000|2021-06-07 20:02:50|6912.7|6909.9|6912.5|6909.7|6912.7|6909.9|6912.5|6909.7|2
1623096180000|2021-06-07 20:03:00|6912.7|6909.9|6912.5|6909.7|6912.7|6909.9|6912.5|6909.7|30
1623096200000|2021-06-07 20:03:20|6912.7|6909.9|6912.5|6909.7|6912.9|6910.1|6912.5|6909.7|4
1623096210000|2021-06-07 20:03:30|6912.7|6909.9|6912.5|6909.7|6912.7|6909.9|6912.5|6909.7|1
1623096220000|2021-06-07 20:03:40|6912.7|6909.9|6912.5|6909.7|6912.7|6909.9|6912.5|6909.7|0
1623096230000|2021-06-07 20:03:50|6912.7|6909.9|6913.2|6910.4|6913.2|6910.4|6912.7|6909.9|4
1623096260000|2021-06-07 20:04:20|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|2
1623096280000|2021-06-07 20:04:40|6912.5|6909.7|6913.2|6910.4|6913.2|6910.4|6912.5|6909.7|1
1623096290000|2021-06-07 20:04:50|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|1
1623096300000|2021-06-07 20:05:00|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|0
1623096310000|2021-06-07 20:05:10|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|0
1623096320000|2021-06-07 20:05:20|6913.9|6911.1|6914.2|6911.4|6914.2|6911.4|6913.9|6911.1|7
1623096330000|2021-06-07 20:05:30|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|5
1623096360000|2021-06-07 20:06:00|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|0
1623096370000|2021-06-07 20:06:10|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|2
1623096400000|2021-06-07 20:06:40|6913.2|6910.4|6913.5|6910.7|6913.5|6910.7|6913.2|6910.4|8
1623096410000|2021-06-07 20:06:50|||||||||1
1623096420000|2021-06-07 20:07:00|||||||||1
1623096430000|2021-06-07 20:07:10|6913.2|6910.4|6913.5|6910.7|6913.5|6910.7|6913.2|6910.4|8
1623096470000|2021-06-07 20:07:50|||||||||2
1623096510000|2021-06-07 20:08:30|||||||||7
1623096520000|2021-06-07 20:08:40|||||||||2
1623096530000|2021-06-07 20:08:50|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|0
1623096540000|2021-06-07 20:09:00|6913.5|6910.7|6913.2|6910.4|6913.5|6910.7|6913.2|6910.4|2
1623096550000|2021-06-07 20:09:10|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|1
1623096560000|2021-06-07 20:09:20|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|1
1623096580000|2021-06-07 20:09:40|6913|6910.2|6912.5|6909.7|6913.2|6910.4|6912.5|6909.7|3
1623096590000|2021-06-07 20:09:50|6912.9|6910.1|6912.5|6909.7|6913.5|6910.7|6912.5|6909.7|4
1623096600000|2021-06-07 20:10:00|6912.7|6909.9|6912.5|6909.7|6912.7|6909.9|6912.5|6909.7|75
1623096610000|2021-06-07 20:10:10|||||||||5
1623096630000|2021-06-07 20:10:30|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|2
1623096650000|2021-06-07 20:10:50|6911.8|6909|6912.2|6909.4|6912.2|6909.4|6911.5|6908.7|36
1623096660000|2021-06-07 20:11:00|6912.5|6909.7|6912.2|6909.4|6912.5|6909.7|6912.2|6909.4|3
1623096680000|2021-06-07 20:11:20|||||||||1
1623096690000|2021-06-07 20:11:30|6911.8|6909|6912.5|6909.7|6912.5|6909.7|6911.2|6908.4|17
1623096700000|2021-06-07 20:11:40|6912.2|6909.4|6912.5|6909.7|6912.5|6909.7|6912.2|6909.4|2
1623096710000|2021-06-07 20:11:50|6912.7|6909.9|6912.2|6909.4|6912.7|6909.9|6911.7|6908.9|35
1623096720000|2021-06-07 20:12:00|6912.5|6909.7|6913.2|6910.4|6913.5|6910.7|6912.5|6909.7|76
1623096730000|2021-06-07 20:12:10|6912.9|6910.1|6913.5|6910.7|6913.5|6910.7|6912.5|6909.7|11
1623096740000|2021-06-07 20:12:20|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|3
1623096750000|2021-06-07 20:12:30|6913.5|6910.7|6915.2|6912.4|6915.2|6912.4|6913.5|6910.7|35
1623096770000|2021-06-07 20:12:50|6914.9|6912.1|6914.5|6911.7|6914.9|6912.1|6914.2|6911.4|13
1623096780000|2021-06-07 20:13:00|6914.2|6911.4|6914.2|6911.4|6914.7|6911.9|6914.2|6911.4|7
1623096840000|2021-06-07 20:14:00|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|5
1623096850000|2021-06-07 20:14:10|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|0
1623096860000|2021-06-07 20:14:20|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|0
1623096870000|2021-06-07 20:14:30|6913.9|6911.1|6913.9|6911.1|6914.2|6911.4|6913.9|6911.1|0
1623096880000|2021-06-07 20:14:40|6914.2|6911.4|6913.9|6911.1|6914.2|6911.4|6913.9|6911.1|4
1623096890000|2021-06-07 20:14:50|6914.2|6911.4|6913.9|6911.1|6914.2|6911.4|6913.9|6911.1|0
1623096900000|2021-06-07 20:15:00|6914.2|6911.4|6913.2|6910.4|6914.2|6911.4|6912.7|6909.9|4
1623096910000|2021-06-07 20:15:10|6912.9|6910.1|6913.2|6910.4|6913.2|6910.4|6912.9|6910.1|3
1623096950000|2021-06-07 20:15:50|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|1
1623096960000|2021-06-07 20:16:00|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|3
1623096970000|2021-06-07 20:16:10|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|1
1623096980000|2021-06-07 20:16:20|||||||||1
1623096990000|2021-06-07 20:16:30|6913.9|6911.1|6914.2|6911.4|6914.2|6911.4|6913.9|6911.1|11
1623097000000|2021-06-07 20:16:40|6914.5|6911.7|6913.5|6910.7|6914.5|6911.7|6913.5|6910.7|5
1623097010000|2021-06-07 20:16:50|6913.9|6911.1|6914.2|6911.4|6914.2|6911.4|6913.9|6911.1|2
1623097020000|2021-06-07 20:17:00|6913.9|6911.1|6913.7|6910.9|6913.9|6911.1|6913.7|6910.9|1
1623097030000|2021-06-07 20:17:10|6914.2|6911.4|6914.5|6911.7|6914.5|6911.7|6914.2|6911.4|1
1623097050000|2021-06-07 20:17:30|6914.2|6911.4|6914.2|6911.4|6914.5|6911.7|6914.2|6911.4|1
1623097060000|2021-06-07 20:17:40|6914.5|6911.7|6913.9|6911.1|6914.5|6911.7|6913.9|6911.1|3
1623097070000|2021-06-07 20:17:50|6914.2|6911.4|6913.5|6910.7|6914.2|6911.4|6913.5|6910.7|2
1623097100000|2021-06-07 20:18:20|||||||||3
1623097110000|2021-06-07 20:18:30|||||||||1
1623097130000|2021-06-07 20:18:50|||||||||1
1623097150000|2021-06-07 20:19:10|6913.1|6910.3|6912.5|6909.7|6913.1|6910.3|6912.5|6909.7|2
1623097160000|2021-06-07 20:19:20|6912.2|6909.4|6912.5|6909.7|6912.5|6909.7|6912.2|6909.4|0
1623097170000|2021-06-07 20:19:30|6912.2|6909.4|6912.2|6909.4|6912.5|6909.7|6912.2|6909.4|2
1623097180000|2021-06-07 20:19:40|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|2
1623097190000|2021-06-07 20:19:50|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|6
1623097200000|2021-06-07 20:20:00|6912.5|6909.7|6912.2|6909.4|6912.5|6909.7|6912.2|6909.4|1
1623097210000|2021-06-07 20:20:10|6912.5|6909.7|6911.9|6909.1|6912.5|6909.7|6911.9|6909.1|3
1623097220000|2021-06-07 20:20:20|6912.2|6909.4|6912.2|6909.4|6912.5|6909.7|6912.2|6909.4|1
1623097230000|2021-06-07 20:20:30|6912.5|6909.7|6912.2|6909.4|6912.5|6909.7|6912.2|6909.4|5
1623097240000|2021-06-07 20:20:40|6912|6909.2|6912.2|6909.4|6912.5|6909.7|6912|6909.2|2
1623097250000|2021-06-07 20:20:50|||||||||4
1623097260000|2021-06-07 20:21:00|6911.8|6909|6911.5|6908.7|6911.8|6909|6911.5|6908.7|4
1623097270000|2021-06-07 20:21:10|6911.7|6908.9|6911.5|6908.7|6912.5|6909.7|6911.5|6908.7|12
1623097280000|2021-06-07 20:21:20|6910.9|6908.1|6911.2|6908.4|6911.5|6908.7|6910.5|6907.7|41
1623097290000|2021-06-07 20:21:30|6911.5|6908.7|6911.2|6908.4|6911.5|6908.7|6911.2|6908.4|1
1623097300000|2021-06-07 20:21:40|6911|6908.2|6910.2|6907.4|6911|6908.2|6910.2|6907.4|3
1623097310000|2021-06-07 20:21:50|6910|6907.2|6909.5|6906.7|6910.2|6907.4|6909.5|6906.7|20
1623097320000|2021-06-07 20:22:00|6909.7|6906.9|6910.2|6907.4|6910.5|6907.7|6909.7|6906.9|10
1623097330000|2021-06-07 20:22:10|6910.5|6907.7|6910|6907.2|6910.5|6907.7|6909.9|6907.1|2
1623097340000|2021-06-07 20:22:20|6910.2|6907.4|6910.5|6907.7|6910.5|6907.7|6910|6907.2|0
1623097350000|2021-06-07 20:22:30|6910.2|6907.4|6910.5|6907.7|6910.5|6907.7|6910.2|6907.4|4
1623097360000|2021-06-07 20:22:40|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|0
1623097370000|2021-06-07 20:22:50|6910|6907.2|6909.5|6906.7|6910|6907.2|6909.5|6906.7|1
1623097380000|2021-06-07 20:23:00|6909.7|6906.9|6910.2|6907.4|6910.2|6907.4|6909.7|6906.9|5
1623097390000|2021-06-07 20:23:10|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|0
1623097400000|2021-06-07 20:23:20|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|3
1623097410000|2021-06-07 20:23:30|6910.5|6907.7|6910.2|6907.4|6910.5|6907.7|6910.2|6907.4|0
1623097440000|2021-06-07 20:24:00|||||||||4
1623097450000|2021-06-07 20:24:10|6910.5|6907.7|6910.2|6907.4|6910.5|6907.7|6910.2|6907.4|2
1623097460000|2021-06-07 20:24:20|||||||||1
1623097470000|2021-06-07 20:24:30|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|0
1623097480000|2021-06-07 20:24:40|6910|6907.2|6910.2|6907.4|6910.2|6907.4|6909.8|6907|7
1623097490000|2021-06-07 20:24:50|6910|6907.2|6910.5|6907.7|6911.2|6908.4|6910|6907.2|18
1623097500000|2021-06-07 20:25:00|6910.8|6908|6911.2|6908.4|6911.2|6908.4|6910.8|6908|1
1623097540000|2021-06-07 20:25:40|||||||||3
1623097560000|2021-06-07 20:26:00|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1623097600000|2021-06-07 20:26:40|6911.5|6908.7|6910.5|6907.7|6911.5|6908.7|6910.5|6907.7|6
1623097610000|2021-06-07 20:26:50|||||||||17
1623097620000|2021-06-07 20:27:00|6910.8|6908|6911.1|6908.3|6911.1|6908.3|6910.8|6908|3
1623097630000|2021-06-07 20:27:10|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|2
1623097650000|2021-06-07 20:27:30|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1623097660000|2021-06-07 20:27:40|6911.5|6908.7|6911.1|6908.3|6911.5|6908.7|6911.1|6908.3|0
1623097680000|2021-06-07 20:28:00|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|1
1623097700000|2021-06-07 20:28:20|||||||||2
1623097710000|2021-06-07 20:28:30|||||||||1
1623097730000|2021-06-07 20:28:50|||||||||3
1623097740000|2021-06-07 20:29:00|6911.1|6908.3|6911.5|6908.7|6911.5|6908.7|6911.1|6908.3|2
1623097750000|2021-06-07 20:29:10|6911.8|6909|6911.6|6908.8|6912.5|6909.7|6911.5|6908.7|37
1623097790000|2021-06-07 20:29:50|6911.8|6909|6912.1|6909.3|6912.1|6909.3|6911.8|6909|1
1623097800000|2021-06-07 20:30:00|6911.8|6909|6911.4|6908.6|6911.8|6909|6911.4|6908.6|43
1623097810000|2021-06-07 20:30:10|||||||||1
1623097820000|2021-06-07 20:30:20|||||||||2
1623097830000|2021-06-07 20:30:30|6912.1|6909.3|6912.1|6909.3|6912.4|6909.6|6912.1|6909.3|8
1623097840000|2021-06-07 20:30:40|6912.4|6909.6|6912.1|6909.3|6912.8|6910|6911.8|6909|31
1623097850000|2021-06-07 20:30:50|6912.4|6909.6|6912.1|6909.3|6912.6|6909.8|6912.1|6909.3|6
1623097860000|2021-06-07 20:31:00|6912.4|6909.6|6912.1|6909.3|6912.4|6909.6|6912.1|6909.3|3
1623097900000|2021-06-07 20:31:40|6912.4|6909.6|6911.6|6908.8|6912.4|6909.6|6911.4|6908.6|21
1623097910000|2021-06-07 20:31:50|||||||||1
1623097920000|2021-06-07 20:32:00|||||||||1
1623097930000|2021-06-07 20:32:10|6911.4|6908.6|6912.4|6909.6|6912.4|6909.6|6911.4|6908.6|11
1623097940000|2021-06-07 20:32:20|6912.6|6909.8|6912.4|6909.6|6912.6|6909.8|6911.8|6909|17
1623097950000|2021-06-07 20:32:30|6912.8|6910|6912.4|6909.6|6913.1|6910.3|6912.4|6909.6|6
1623097960000|2021-06-07 20:32:40|6912.1|6909.3|6912.4|6909.6|6912.4|6909.6|6912.1|6909.3|0
1623097970000|2021-06-07 20:32:50|6912.1|6909.3|6911.4|6908.6|6912.1|6909.3|6911.4|6908.6|20
1623097980000|2021-06-07 20:33:00|||||||||1
1623097990000|2021-06-07 20:33:10|6911.1|6908.3|6911.4|6908.6|6911.4|6908.6|6911.1|6908.3|0
1623098000000|2021-06-07 20:33:20|||||||||3
1623098010000|2021-06-07 20:33:30|||||||||2
1623098020000|2021-06-07 20:33:40|||||||||12
1623098030000|2021-06-07 20:33:50|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|17
1623098040000|2021-06-07 20:34:00|||||||||2
1623098050000|2021-06-07 20:34:10|6912.6|6909.8|6913.1|6910.3|6913.1|6910.3|6912.6|6909.8|3
1623098060000|2021-06-07 20:34:20|6913.8|6911|6914.4|6911.6|6914.4|6911.6|6913.8|6911|13
1623098070000|2021-06-07 20:34:30|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6913.6|6910.8|7
1623098090000|2021-06-07 20:34:50|6913.8|6911|6914.1|6911.3|6914.1|6911.3|6913.8|6911|6
1623098100000|2021-06-07 20:35:00|6914.4|6911.6|6914.1|6911.3|6914.4|6911.6|6914.1|6911.3|6
1623098110000|2021-06-07 20:35:10|6913.8|6911|6914.1|6911.3|6914.1|6911.3|6913.8|6911|1
1623098120000|2021-06-07 20:35:20|6914.4|6911.6|6914.6|6911.8|6914.6|6911.8|6914.4|6911.6|5
1623098130000|2021-06-07 20:35:30|6914.4|6911.6|6914.1|6911.3|6914.4|6911.6|6914.1|6911.3|11
1623098150000|2021-06-07 20:35:50|6913.8|6911|6914.1|6911.3|6914.1|6911.3|6913.4|6910.6|7
1623098180000|2021-06-07 20:36:20|||||||||1
1623098190000|2021-06-07 20:36:30|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|5
1623098200000|2021-06-07 20:36:40|6914.6|6911.8|6914.1|6911.3|6914.6|6911.8|6914.1|6911.3|16
1623098210000|2021-06-07 20:36:50|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|2
1623098220000|2021-06-07 20:37:00|6915.1|6912.3|6915.1|6912.3|6915.4|6912.6|6915.1|6912.3|20
1623098230000|2021-06-07 20:37:10|6915.8|6913|6915.4|6912.6|6915.8|6913|6915.4|6912.6|22
1623098240000|2021-06-07 20:37:20|||||||||2
1623098250000|2021-06-07 20:37:30|||||||||1
1623098260000|2021-06-07 20:37:40|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1623098280000|2021-06-07 20:38:00|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|10
1623098300000|2021-06-07 20:38:20|6914.8|6912|6915.4|6912.6|6915.4|6912.6|6914.8|6912|7
1623098310000|2021-06-07 20:38:30|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|8
1623098320000|2021-06-07 20:38:40|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|1
1623098330000|2021-06-07 20:38:50|6915.1|6912.3|6915.4|6912.6|6915.4|6912.6|6915.1|6912.3|3
1623098340000|2021-06-07 20:39:00|6915.1|6912.3|6914.4|6911.6|6915.4|6912.6|6914.1|6911.3|234
1623098350000|2021-06-07 20:39:10|6914.6|6911.8|6916.1|6913.3|6916.4|6913.6|6914.6|6911.8|86
1623098360000|2021-06-07 20:39:20|6915.8|6913|6916.1|6913.3|6916.1|6913.3|6915.4|6912.6|40
1623098380000|2021-06-07 20:39:40|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|31
1623098390000|2021-06-07 20:39:50|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|5
1623098400000|2021-06-07 20:40:00|6915.8|6913|6916.1|6913.3|6916.1|6913.3|6915.4|6912.6|39
1623098410000|2021-06-07 20:40:10|6915.8|6913|6916.1|6913.3|6916.1|6913.3|6915.8|6913|0
1623098430000|2021-06-07 20:40:30|6916.4|6913.6|6916.1|6913.3|6916.4|6913.6|6916.1|6913.3|0
1623098450000|2021-06-07 20:40:50|||||||||1
1623098470000|2021-06-07 20:41:10|||||||||5
1623098490000|2021-06-07 20:41:30|||||||||4
1623098500000|2021-06-07 20:41:40|6915.7|6912.9|6915.4|6912.6|6915.7|6912.9|6915.4|6912.6|15
1623098510000|2021-06-07 20:41:50|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|1
1623098520000|2021-06-07 20:42:00|||||||||1
1623098530000|2021-06-07 20:42:10|6914.7|6911.9|6915.1|6912.3|6915.1|6912.3|6914.4|6911.6|30
1623098540000|2021-06-07 20:42:20|||||||||5
1623098550000|2021-06-07 20:42:30|6914.7|6911.9|6914.9|6912.1|6915.1|6912.3|6914.7|6911.9|14
1623098560000|2021-06-07 20:42:40|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|5
1623098570000|2021-06-07 20:42:50|6914.9|6912.1|6914.4|6911.6|6914.9|6912.1|6914.4|6911.6|9
1623098580000|2021-06-07 20:43:00|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|0
1623098590000|2021-06-07 20:43:10|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|0
1623098600000|2021-06-07 20:43:20|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|0
1623098610000|2021-06-07 20:43:30|||||||||1
1623098630000|2021-06-07 20:43:50|||||||||3
1623098650000|2021-06-07 20:44:10|6914.4|6911.6|6914.1|6911.3|6914.4|6911.6|6914.1|6911.3|0
1623098680000|2021-06-07 20:44:40|6914.4|6911.6|6914.1|6911.3|6914.4|6911.6|6914.1|6911.3|1
1623098690000|2021-06-07 20:44:50|6914.4|6911.6|6914.1|6911.3|6914.4|6911.6|6914.1|6911.3|31
1623098700000|2021-06-07 20:45:00|6914.8|6912|6916.1|6913.3|6916.4|6913.6|6914.8|6912|57
1623098710000|2021-06-07 20:45:10|6915.4|6912.6|6915.1|6912.3|6915.4|6912.6|6914.6|6911.8|31
1623098720000|2021-06-07 20:45:20|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|0
1623098730000|2021-06-07 20:45:30|||||||||1
1623098750000|2021-06-07 20:45:50|6911.4|6908.6|6912.9|6910.1|6913.1|6910.3|6911.4|6908.6|261
1623098760000|2021-06-07 20:46:00|6912.7|6909.9|6913.1|6910.3|6913.1|6910.3|6912.4|6909.6|33
1623098780000|2021-06-07 20:46:20|6913.4|6910.6|6913.6|6910.8|6913.6|6910.8|6913.1|6910.3|16
1623098790000|2021-06-07 20:46:30|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|10
1623098800000|2021-06-07 20:46:40|6913.6|6910.8|6913.9|6911.1|6914.1|6911.3|6913.4|6910.6|13
1623098820000|2021-06-07 20:47:00|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|2
1623098830000|2021-06-07 20:47:10|||||||||2
1623098850000|2021-06-07 20:47:30|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|5
1623098860000|2021-06-07 20:47:40|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|0
1623098870000|2021-06-07 20:47:50|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|1
1623098880000|2021-06-07 20:48:00|6915.4|6912.6|6915.1|6912.3|6915.4|6912.6|6914.4|6911.6|30
1623098900000|2021-06-07 20:48:20|||||||||10
1623098910000|2021-06-07 20:48:30|6914.4|6911.6|6915.1|6912.3|6915.1|6912.3|6914.4|6911.6|10
1623098920000|2021-06-07 20:48:40|6915.5|6912.7|6915.1|6912.3|6915.5|6912.7|6914.8|6912|24
1623098930000|2021-06-07 20:48:50|6914.6|6911.8|6914.8|6912|6915.1|6912.3|6914.4|6911.6|12
1623098940000|2021-06-07 20:49:00|6914.6|6911.8|6914.1|6911.3|6914.6|6911.8|6913.8|6911|9
1623098950000|2021-06-07 20:49:10|6913.8|6911|6912.6|6909.8|6914.1|6911.3|6912.4|6909.6|34
1623098960000|2021-06-07 20:49:20|6913.1|6910.3|6912.1|6909.3|6913.1|6910.3|6912.1|6909.3|4
1623098980000|2021-06-07 20:49:40|6911.8|6909|6912.4|6909.6|6912.4|6909.6|6911.8|6909|9
1623098990000|2021-06-07 20:49:50|6912.6|6909.8|6912.4|6909.6|6913.1|6910.3|6912.4|6909.6|7
1623099000000|2021-06-07 20:50:00|6912.1|6909.3|6912.1|6909.3|6912.4|6909.6|6911.4|6908.6|47
1623099010000|2021-06-07 20:50:10|6912.6|6909.8|6913.1|6910.3|6913.1|6910.3|6912.6|6909.8|4
1623099020000|2021-06-07 20:50:20|6912.8|6910|6912.9|6910.1|6913.1|6910.3|6912.6|6909.8|9
1623099030000|2021-06-07 20:50:30|6912.6|6909.8|6912.4|6909.6|6912.9|6910.1|6912.1|6909.3|8
1623099040000|2021-06-07 20:50:40|6912.1|6909.3|6911.9|6909.1|6912.1|6909.3|6911.4|6908.6|10
1623099050000|2021-06-07 20:50:50|||||||||1
1623099060000|2021-06-07 20:51:00|||||||||1
1623099070000|2021-06-07 20:51:10|6911.6|6908.8|6911.9|6909.1|6911.9|6909.1|6911.4|6908.6|1
1623099080000|2021-06-07 20:51:20|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.4|6908.6|0
1623099090000|2021-06-07 20:51:30|6911.4|6908.6|6911.6|6908.8|6911.6|6908.8|6911.4|6908.6|4
1623099100000|2021-06-07 20:51:40|6911.1|6908.3|6911.8|6909|6912.1|6909.3|6911.1|6908.3|13
1623099110000|2021-06-07 20:51:50|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|0
1623099120000|2021-06-07 20:52:00|6912.4|6909.6|6912.8|6910|6912.8|6910|6912.1|6909.3|3
1623099130000|2021-06-07 20:52:10|6912.4|6909.6|6912.8|6910|6913.1|6910.3|6911.8|6909|11
1623099150000|2021-06-07 20:52:30|6912.3|6909.5|6912.6|6909.8|6912.6|6909.8|6912.1|6909.3|3
1623099160000|2021-06-07 20:52:40|6912.4|6909.6|6912.1|6909.3|6912.4|6909.6|6912.1|6909.3|0
1623099180000|2021-06-07 20:53:00|||||||||2
1623099190000|2021-06-07 20:53:10|6913.1|6910.3|6912.6|6909.8|6913.1|6910.3|6912.1|6909.3|16
1623099210000|2021-06-07 20:53:30|6912.9|6910.1|6913.1|6910.3|6913.1|6910.3|6912.9|6910.1|0
1623099230000|2021-06-07 20:53:50|6913.4|6910.6|6913.6|6910.8|6913.6|6910.8|6913.4|6910.6|16
1623099240000|2021-06-07 20:54:00|6913.8|6911|6913.6|6910.8|6914.1|6911.3|6913.4|6910.6|10
1623099250000|2021-06-07 20:54:10|6913.4|6910.6|6912.8|6910|6913.4|6910.6|6912.8|6910|2
1623099260000|2021-06-07 20:54:20|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|1
1623099270000|2021-06-07 20:54:30|6912.6|6909.8|6913.1|6910.3|6913.1|6910.3|6912.6|6909.8|2
1623099280000|2021-06-07 20:54:40|||||||||2
1623099290000|2021-06-07 20:54:50|||||||||4
1623099300000|2021-06-07 20:55:00|6912.7|6909.9|6913.4|6910.6|6914.4|6911.6|6912.7|6909.9|52
1623099310000|2021-06-07 20:55:10|6914.1|6911.3|6914.1|6911.3|6914.4|6911.6|6913.8|6911|2
1623099340000|2021-06-07 20:55:40|6913.8|6911|6914.1|6911.3|6914.1|6911.3|6913.7|6910.9|4
1623099350000|2021-06-07 20:55:50|6913.9|6911.1|6913.4|6910.6|6913.9|6911.1|6913.4|6910.6|0
1623099360000|2021-06-07 20:56:00|6913.6|6910.8|6914.1|6911.3|6914.1|6911.3|6913.6|6910.8|2
1623099370000|2021-06-07 20:56:10|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|0
1623099380000|2021-06-07 20:56:20|6913.4|6910.6|6912.8|6910|6914.1|6911.3|6912.8|6910|2
1623099390000|2021-06-07 20:56:30|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|0
1623099400000|2021-06-07 20:56:40|6913.3|6910.5|6913.1|6910.3|6913.3|6910.5|6913.1|6910.3|4
1623099410000|2021-06-07 20:56:50|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.1|6910.3|6
1623099420000|2021-06-07 20:57:00|6913.1|6910.3|6913.4|6910.6|6913.4|6910.6|6913.1|6910.3|47
1623099430000|2021-06-07 20:57:10|6913.1|6910.3|6914.1|6911.3|6914.4|6911.6|6912.8|6910|20
1623099440000|2021-06-07 20:57:20|6913.4|6910.6|6914.1|6911.3|6914.4|6911.6|6913.4|6910.6|3
1623099450000|2021-06-07 20:57:30|6913.9|6911.1|6913.4|6910.6|6913.9|6911.1|6913.4|6910.6|1
1623099460000|2021-06-07 20:57:40|6913.1|6910.3|6914.1|6911.3|6914.1|6911.3|6913.1|6910.3|78
1623099480000|2021-06-07 20:58:00|6913.9|6911.1|6913.1|6910.3|6913.9|6911.1|6913.1|6910.3|1
1623099490000|2021-06-07 20:58:10|6913.4|6910.6|6913.1|6910.3|6914.1|6911.3|6913.1|6910.3|14
1623099510000|2021-06-07 20:58:30|||||||||1
1623099520000|2021-06-07 20:58:40|||||||||4
1623099530000|2021-06-07 20:58:50|6912.8|6910|6913.1|6910.3|6913.1|6910.3|6912.8|6910|0
1623099540000|2021-06-07 20:59:00|6912.8|6910|6913.1|6910.3|6913.4|6910.6|6912.4|6909.6|82
1623099550000|2021-06-07 20:59:10|6912.8|6910|6911.8|6909|6913.2|6910.4|6911.8|6909|15
1623099560000|2021-06-07 20:59:20|6911.4|6908.6|6911.8|6909|6912.1|6909.3|6911.4|6908.6|12
1623099570000|2021-06-07 20:59:30|6912.1|6909.3|6911.9|6909.1|6912.1|6909.3|6911.9|6909.1|5
1623099580000|2021-06-07 20:59:40|6911.4|6908.6|6912.1|6909.3|6912.1|6909.3|6911.4|6908.6|40
1623099590000|2021-06-07 20:59:50|6911.4|6908.6|6911.9|6909.1|6911.9|6909.1|6911.4|6908.6|6
1623103200000|2021-06-07 22:00:00|6917.7|6913.7|6918.6|6915.8|6919.1|6916.3|6917.6|6913.7|197
1623103210000|2021-06-07 22:00:10|6918.4|6915.6|6915.1|6912.3|6919|6915.8|6915.1|6912.3|8
1623103220000|2021-06-07 22:00:20|6915.5|6912.7|6916.1|6913.3|6916.1|6913.3|6915.5|6912.7|16
1623103230000|2021-06-07 22:00:30|6916.3|6913.5|6916.1|6913.3|6916.3|6913.5|6916.1|6913.3|16
1623103250000|2021-06-07 22:00:50|6915.9|6913.1|6917.1|6914.3|6917.1|6914.3|6915.9|6913.1|11
1623103260000|2021-06-07 22:01:00|6917.6|6914.8|6919.1|6916.3|6919.1|6916.3|6916.8|6914|20
1623103270000|2021-06-07 22:01:10|6918.9|6916.1|6919.1|6916.3|6919.1|6916.3|6918.6|6915.8|21
1623103280000|2021-06-07 22:01:20|6919.3|6916.5|6919.1|6916.3|6919.3|6916.5|6919.1|6916.3|15
1623103290000|2021-06-07 22:01:30|||||||||4
1623103300000|2021-06-07 22:01:40|6918.9|6916.1|6918.6|6915.8|6918.9|6916.1|6918.3|6915.5|110
1623103310000|2021-06-07 22:01:50|6918.4|6915.6|6919.1|6916.3|6919.1|6916.3|6918.1|6915.3|7
1623103320000|2021-06-07 22:02:00|6918.6|6915.8|6919.1|6916.3|6919.1|6916.3|6918.1|6915.3|4
1623103330000|2021-06-07 22:02:10|6918.6|6915.8|6918.6|6915.8|6919.1|6916.3|6918.6|6915.8|3
1623103340000|2021-06-07 22:02:20|6918.4|6915.6|6918.1|6915.3|6918.4|6915.6|6918.1|6915.3|7
1623103350000|2021-06-07 22:02:30|||||||||4
1623103360000|2021-06-07 22:02:40|6918.4|6915.6|6918.1|6915.3|6919.1|6916.3|6918.1|6915.3|14
1623103370000|2021-06-07 22:02:50|6917.7|6914.9|6917.1|6914.3|6917.7|6914.9|6917.1|6914.3|5
1623103380000|2021-06-07 22:03:00|6916.9|6914.1|6917.1|6914.3|6917.1|6914.3|6916.9|6914.1|1
1623103390000|2021-06-07 22:03:10|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|2
1623103400000|2021-06-07 22:03:20|6916.7|6913.9|6918.1|6915.3|6918.1|6915.3|6916.4|6913.6|22
1623103410000|2021-06-07 22:03:30|||||||||8
1623103420000|2021-06-07 22:03:40|||||||||6
1623103440000|2021-06-07 22:04:00|||||||||7
1623103470000|2021-06-07 22:04:30|||||||||3
1623103490000|2021-06-07 22:04:50|6918.4|6915.6|6918.1|6915.3|6918.4|6915.6|6918.1|6915.3|7
1623103500000|2021-06-07 22:05:00|||||||||3
1623103510000|2021-06-07 22:05:10|||||||||2
1623103530000|2021-06-07 22:05:30|||||||||3
1623103560000|2021-06-07 22:06:00|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|7
1623103570000|2021-06-07 22:06:10|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|2
1623103580000|2021-06-07 22:06:20|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.1|6915.3|1
1623103590000|2021-06-07 22:06:30|6918.1|6915.3|6918.4|6915.6|6918.4|6915.6|6918.1|6915.3|0
1623103600000|2021-06-07 22:06:40|6918.1|6915.3|6918.4|6915.6|6918.9|6916.1|6918.1|6915.3|12
1623103610000|2021-06-07 22:06:50|6918.1|6915.3|6918.1|6915.3|6918.4|6915.6|6918.1|6915.3|9
1623103620000|2021-06-07 22:07:00|6918.5|6915.7|6918.3|6915.5|6919.4|6916.6|6918.1|6915.3|9
1623103630000|2021-06-07 22:07:10|6918.5|6915.7|6918.1|6915.3|6918.5|6915.7|6918.1|6915.3|3
1623103640000|2021-06-07 22:07:20|||||||||4
1623103650000|2021-06-07 22:07:30|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|4
1623103670000|2021-06-07 22:07:50|6918.1|6915.3|6917.6|6914.8|6918.1|6915.3|6917.6|6914.8|2
1623103680000|2021-06-07 22:08:00|6917.8|6915|6917.6|6914.8|6918.1|6915.3|6917.6|6914.8|1
1623103690000|2021-06-07 22:08:10|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|4
1623103700000|2021-06-07 22:08:20|||||||||1
1623103710000|2021-06-07 22:08:30|||||||||2
1623103730000|2021-06-07 22:08:50|||||||||1
1623103740000|2021-06-07 22:09:00|6916.9|6914.1|6917.1|6914.3|6917.1|6914.3|6916.9|6914.1|2
1623103750000|2021-06-07 22:09:10|||||||||1
1623103760000|2021-06-07 22:09:20|6916.9|6914.1|6917.1|6914.3|6917.1|6914.3|6916.9|6914.1|0
1623103770000|2021-06-07 22:09:30|||||||||1
1623103780000|2021-06-07 22:09:40|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|7
1623103790000|2021-06-07 22:09:50|6919.1|6916.3|6917.1|6914.3|6919.1|6916.3|6916.1|6913.3|28
1623103800000|2021-06-07 22:10:00|||||||||2
1623103810000|2021-06-07 22:10:10|||||||||4
1623103820000|2021-06-07 22:10:20|||||||||1
1623103860000|2021-06-07 22:11:00|||||||||6
1623103870000|2021-06-07 22:11:10|||||||||1
1623103890000|2021-06-07 22:11:30|||||||||1
1623103920000|2021-06-07 22:12:00|||||||||1
1623103930000|2021-06-07 22:12:10|||||||||3
1623103940000|2021-06-07 22:12:20|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6
1623103950000|2021-06-07 22:12:30|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|0
1623103960000|2021-06-07 22:12:40|||||||||1
1623103970000|2021-06-07 22:12:50|||||||||1
1623103990000|2021-06-07 22:13:10|||||||||3
1623104020000|2021-06-07 22:13:40|||||||||5
1623104040000|2021-06-07 22:14:00|6916.4|6913.6|6916.6|6913.8|6916.6|6913.8|6916.4|6913.6|2
1623104050000|2021-06-07 22:14:10|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|1
1623104060000|2021-06-07 22:14:20|6916.5|6913.7|6917.4|6914.6|6917.4|6914.6|6916.1|6913.3|14
1623104070000|2021-06-07 22:14:30|6916.5|6913.7|6916.1|6913.3|6916.5|6913.7|6916.1|6913.3|3
1623104080000|2021-06-07 22:14:40|6915.9|6913.1|6915.9|6913.1|6916.1|6913.3|6915.9|6913.1|18
1623104140000|2021-06-07 22:15:40|6915.3|6912.5|6915.1|6912.3|6915.3|6912.5|6915.1|6912.3|22
1623104150000|2021-06-07 22:15:50|||||||||2
1623104170000|2021-06-07 22:16:10|||||||||2
1623104200000|2021-06-07 22:16:40|||||||||4
1623104210000|2021-06-07 22:16:50|||||||||10
1623104220000|2021-06-07 22:17:00|6914.7|6911.9|6914.1|6911.3|6914.7|6911.9|6914.1|6911.3|12
1623104230000|2021-06-07 22:17:10|6914.6|6911.8|6915.1|6912.3|6915.1|6912.3|6914.6|6911.8|4
1623104240000|2021-06-07 22:17:20|||||||||2
1623104250000|2021-06-07 22:17:30|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|2
1623104260000|2021-06-07 22:17:40|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.1|6911.3|2
1623104270000|2021-06-07 22:17:50|6914.4|6911.6|6914.1|6911.3|6914.4|6911.6|6914.1|6911.3|0
1623104280000|2021-06-07 22:18:00|||||||||6
1623104300000|2021-06-07 22:18:20|||||||||2
1623104320000|2021-06-07 22:18:40|||||||||3
1623104330000|2021-06-07 22:18:50|||||||||1
1623104340000|2021-06-07 22:19:00|||||||||1
1623104360000|2021-06-07 22:19:20|6914.5|6911.7|6915.1|6912.3|6915.1|6912.3|6914.5|6911.7|11
1623104390000|2021-06-07 22:19:50|6914.5|6911.7|6914.1|6911.3|6914.5|6911.7|6914.1|6911.3|2
1623104420000|2021-06-07 22:20:20|||||||||1
1623104430000|2021-06-07 22:20:30|||||||||3
1623104510000|2021-06-07 22:21:50|||||||||2
1623104570000|2021-06-07 22:22:50|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|17
1623104580000|2021-06-07 22:23:00|||||||||1
1623104590000|2021-06-07 22:23:10|6913.2|6910.4|6913.1|6910.3|6913.2|6910.4|6913.1|6910.3|3
1623104600000|2021-06-07 22:23:20|6912.4|6909.6|6912.1|6909.3|6912.4|6909.6|6911.9|6909.1|12
1623104610000|2021-06-07 22:23:30|6911.8|6909|6912.1|6909.3|6912.1|6909.3|6911.4|6908.6|16
1623104620000|2021-06-07 22:23:40|||||||||6
1623104630000|2021-06-07 22:23:50|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|3
1623104640000|2021-06-07 22:24:00|6911.7|6908.9|6912.1|6909.3|6912.1|6909.3|6911.7|6908.9|1
1623104650000|2021-06-07 22:24:10|||||||||1
1623104660000|2021-06-07 22:24:20|||||||||1
1623104670000|2021-06-07 22:24:30|||||||||3
1623104680000|2021-06-07 22:24:40|||||||||1
1623104690000|2021-06-07 22:24:50|||||||||2
1623104740000|2021-06-07 22:25:40|||||||||1
1623104750000|2021-06-07 22:25:50|||||||||2
1623104770000|2021-06-07 22:26:10|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|3
1623104780000|2021-06-07 22:26:20|6912.8|6910|6913.1|6910.3|6913.4|6910.6|6912.8|6910|2
1623104800000|2021-06-07 22:26:40|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.1|6910.3|5
1623104810000|2021-06-07 22:26:50|6913.1|6910.3|6913.1|6910.3|6913.4|6910.6|6913.1|6910.3|1
1623104830000|2021-06-07 22:27:10|6913.4|6910.6|6914.1|6911.3|6914.4|6911.6|6913.4|6910.6|4
1623104840000|2021-06-07 22:27:20|||||||||1
1623104870000|2021-06-07 22:27:50|||||||||1
1623104880000|2021-06-07 22:28:00|6913.7|6910.9|6913.9|6911.1|6914.4|6911.6|6913.7|6910.9|9
1623104910000|2021-06-07 22:28:30|6913.6|6910.8|6913.4|6910.6|6913.6|6910.8|6913.4|6910.6|0
1623104920000|2021-06-07 22:28:40|||||||||1
1623104930000|2021-06-07 22:28:50|||||||||1
1623104970000|2021-06-07 22:29:30|||||||||1
1623104980000|2021-06-07 22:29:40|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|2
1623105000000|2021-06-07 22:30:00|6912.4|6909.6|6912.1|6909.3|6912.4|6909.6|6912.1|6909.3|4
1623105030000|2021-06-07 22:30:30|||||||||1
1623105040000|2021-06-07 22:30:40|6911.9|6909.1|6912.1|6909.3|6912.1|6909.3|6911.9|6909.1|3
1623105050000|2021-06-07 22:30:50|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|1
1623105070000|2021-06-07 22:31:10|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|1
1623105080000|2021-06-07 22:31:20|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1623105100000|2021-06-07 22:31:40|||||||||1
1623105110000|2021-06-07 22:31:50|||||||||1
1623105120000|2021-06-07 22:32:00|6910.6|6907.8|6910.4|6907.6|6910.6|6907.8|6910.4|6907.6|3
1623105130000|2021-06-07 22:32:10|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|3
1623105140000|2021-06-07 22:32:20|6909.9|6907.1|6909.7|6906.9|6910.1|6907.3|6909.7|6906.9|12
1623105150000|2021-06-07 22:32:30|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|0
1623105170000|2021-06-07 22:32:50|||||||||2
1623105180000|2021-06-07 22:33:00|||||||||2
1623105220000|2021-06-07 22:33:40|||||||||1
1623105230000|2021-06-07 22:33:50|||||||||3
1623105240000|2021-06-07 22:34:00|||||||||2
1623105260000|2021-06-07 22:34:20|6909.1|6906.3|6908.4|6905.6|6909.1|6906.3|6908.4|6905.6|11
1623105270000|2021-06-07 22:34:30|||||||||2
1623105280000|2021-06-07 22:34:40|||||||||6
1623105290000|2021-06-07 22:34:50|||||||||3
1623105300000|2021-06-07 22:35:00|||||||||1
1623105310000|2021-06-07 22:35:10|||||||||1
1623105320000|2021-06-07 22:35:20|6908.2|6905.4|6907.4|6904.6|6908.2|6905.4|6907.4|6904.6|10
1623105330000|2021-06-07 22:35:30|6907.7|6904.9|6908.4|6905.6|6908.4|6905.6|6907.7|6904.9|5
1623105340000|2021-06-07 22:35:40|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|0
1623105350000|2021-06-07 22:35:50|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|0
1623105360000|2021-06-07 22:36:00|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|1
1623105370000|2021-06-07 22:36:10|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6908.1|6905.3|1
1623105380000|2021-06-07 22:36:20|6908.1|6905.3|6908.1|6905.3|6908.4|6905.6|6908.1|6905.3|0
1623105400000|2021-06-07 22:36:40|||||||||1
1623105410000|2021-06-07 22:36:50|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|14
1623105420000|2021-06-07 22:37:00|6907.4|6904.6|6907.4|6904.6|6907.7|6904.9|6907.4|6904.6|7
1623105430000|2021-06-07 22:37:10|||||||||6
1623105440000|2021-06-07 22:37:20|||||||||1
1623105460000|2021-06-07 22:37:40|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|6906.9|6904.1|10
1623105470000|2021-06-07 22:37:50|6906.9|6904.1|6907.1|6904.3|6907.1|6904.3|6906.4|6903.6|15
1623105480000|2021-06-07 22:38:00|||||||||2
1623105490000|2021-06-07 22:38:10|||||||||3
1623105520000|2021-06-07 22:38:40|6906.9|6904.1|6907.1|6904.3|6907.1|6904.3|6906.9|6904.1|9
1623105530000|2021-06-07 22:38:50|||||||||1
1623105540000|2021-06-07 22:39:00|6906.9|6904.1|6907.1|6904.3|6907.1|6904.3|6906.9|6904.1|14
1623105560000|2021-06-07 22:39:20|6907.6|6904.8|6908.1|6905.3|6908.1|6905.3|6907.6|6904.8|2
1623105570000|2021-06-07 22:39:30|6907.8|6905|6907.1|6904.3|6907.8|6905|6907.1|6904.3|1
1623105590000|2021-06-07 22:39:50|6907.6|6904.8|6907.6|6904.8|6908.1|6905.3|6907.6|6904.8|7
1623105600000|2021-06-07 22:40:00|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|0
1623105610000|2021-06-07 22:40:10|6907.6|6904.8|6907.5|6904.7|6907.6|6904.8|6907.1|6904.3|4
1623105620000|2021-06-07 22:40:20|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|0
1623105670000|2021-06-07 22:41:10|6907.6|6904.8|6907.1|6904.3|6907.6|6904.8|6907.1|6904.3|3
1623105680000|2021-06-07 22:41:20|||||||||5
1623105690000|2021-06-07 22:41:30|||||||||1
1623105700000|2021-06-07 22:41:40|||||||||4
1623105720000|2021-06-07 22:42:00|||||||||6
1623105750000|2021-06-07 22:42:30|6906.7|6903.9|6905.9|6903.1|6906.7|6903.9|6905.4|6902.6|25
1623105760000|2021-06-07 22:42:40|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|3
1623105770000|2021-06-07 22:42:50|6905.9|6903.1|6905.4|6902.6|6905.9|6903.1|6905.4|6902.6|4
1623105780000|2021-06-07 22:43:00|||||||||2
1623105790000|2021-06-07 22:43:10|||||||||3
1623105800000|2021-06-07 22:43:20|||||||||2
1623105810000|2021-06-07 22:43:30|||||||||7
1623105820000|2021-06-07 22:43:40|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|5
1623105830000|2021-06-07 22:43:50|6904.9|6902.1|6904.9|6902.1|6905.1|6902.3|6904.9|6902.1|1
1623105840000|2021-06-07 22:44:00|6904.7|6901.9|6904.9|6902.1|6904.9|6902.1|6904.4|6901.6|5
1623105850000|2021-06-07 22:44:10|6905.1|6902.3|6904.9|6902.1|6905.1|6902.3|6904.9|6902.1|1
1623105860000|2021-06-07 22:44:20|6904.7|6901.9|6905.1|6902.3|6905.1|6902.3|6904.7|6901.9|1
1623105870000|2021-06-07 22:44:30|||||||||5
1623105890000|2021-06-07 22:44:50|6904.8|6902|6904.8|6902|6904.8|6902|6904.8|6902|0
1623105900000|2021-06-07 22:45:00|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|0
1623105910000|2021-06-07 22:45:10|||||||||3
1623105940000|2021-06-07 22:45:40|||||||||1
1623105950000|2021-06-07 22:45:50|6904.9|6902.1|6904.1|6901.3|6904.9|6902.1|6904.1|6901.3|1
1623105960000|2021-06-07 22:46:00|6904.4|6901.6|6904.1|6901.3|6904.4|6901.6|6904.1|6901.3|1
1623105970000|2021-06-07 22:46:10|6904.4|6901.6|6904.1|6901.3|6904.4|6901.6|6904.1|6901.3|1
1623105980000|2021-06-07 22:46:20|6904.7|6901.9|6905.1|6902.3|6905.1|6902.3|6904.7|6901.9|6
1623106000000|2021-06-07 22:46:40|||||||||1
1623106020000|2021-06-07 22:47:00|||||||||1
1623106030000|2021-06-07 22:47:10|||||||||6
1623106050000|2021-06-07 22:47:30|||||||||1
1623106070000|2021-06-07 22:47:50|||||||||3
1623106080000|2021-06-07 22:48:00|||||||||3
1623106110000|2021-06-07 22:48:30|||||||||1
1623106120000|2021-06-07 22:48:40|||||||||1
1623106130000|2021-06-07 22:48:50|||||||||2
1623106150000|2021-06-07 22:49:10|||||||||1
1623106170000|2021-06-07 22:49:30|||||||||2
1623106180000|2021-06-07 22:49:40|6905.4|6902.6|6905.1|6902.3|6905.4|6902.6|6905.1|6902.3|2
1623106190000|2021-06-07 22:49:50|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|6905.1|6902.3|1
1623106200000|2021-06-07 22:50:00|6905.1|6902.3|6905.4|6902.6|6905.4|6902.6|6905.1|6902.3|0
1623106220000|2021-06-07 22:50:20|||||||||1
1623106230000|2021-06-07 22:50:30|||||||||1
1623106250000|2021-06-07 22:50:50|||||||||3
1623106260000|2021-06-07 22:51:00|||||||||1
1623106270000|2021-06-07 22:51:10|||||||||2
1623106280000|2021-06-07 22:51:20|6905.7|6902.9|6905.4|6902.6|6905.9|6903.1|6905.4|6902.6|2
1623106290000|2021-06-07 22:51:30|6905.6|6902.8|6905.9|6903.1|6905.9|6903.1|6905.6|6902.8|1
1623106300000|2021-06-07 22:51:40|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|0
1623106320000|2021-06-07 22:52:00|||||||||2
1623106330000|2021-06-07 22:52:10|||||||||2
1623106350000|2021-06-07 22:52:30|||||||||1
1623106370000|2021-06-07 22:52:50|||||||||1
1623106390000|2021-06-07 22:53:10|||||||||3
1623106410000|2021-06-07 22:53:30|||||||||2
1623106430000|2021-06-07 22:53:50|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|1
1623106440000|2021-06-07 22:54:00|6905.6|6902.8|6905.4|6902.6|6905.9|6903.1|6905.4|6902.6|1
1623106460000|2021-06-07 22:54:20|6906.1|6903.3|6905.4|6902.6|6906.1|6903.3|6905.4|6902.6|12
1623106470000|2021-06-07 22:54:30|6906.1|6903.3|6905.4|6902.6|6906.1|6903.3|6905.4|6902.6|5
1623106480000|2021-06-07 22:54:40|6905|6902.2|6905.4|6902.6|6905.4|6902.6|6904.7|6901.9|16
1623106490000|2021-06-07 22:54:50|||||||||1
1623106540000|2021-06-07 22:55:40|6905|6902.2|6904.1|6901.3|6905|6902.2|6904.1|6901.3|10
1623106550000|2021-06-07 22:55:50|||||||||2
1623106570000|2021-06-07 22:56:10|||||||||28
1623106590000|2021-06-07 22:56:30|||||||||1
1623106600000|2021-06-07 22:56:40|||||||||6
1623106620000|2021-06-07 22:57:00|||||||||1
1623106630000|2021-06-07 22:57:10|||||||||6
1623106660000|2021-06-07 22:57:40|||||||||1
1623106670000|2021-06-07 22:57:50|||||||||2
1623106680000|2021-06-07 22:58:00|||||||||9
1623106690000|2021-06-07 22:58:10|6903.9|6901.1|6903.4|6900.6|6903.9|6901.1|6903.4|6900.6|10
1623106700000|2021-06-07 22:58:20|||||||||3
1623106720000|2021-06-07 22:58:40|||||||||1
1623106730000|2021-06-07 22:58:50|6903.1|6900.3|6902.4|6899.6|6903.1|6900.3|6902.4|6899.6|29
1623106740000|2021-06-07 22:59:00|||||||||1
1623106760000|2021-06-07 22:59:20|6901.9|6899.1|6901.4|6898.6|6902.1|6899.3|6901.4|6898.6|42
1623106770000|2021-06-07 22:59:30|||||||||2
1623106780000|2021-06-07 22:59:40|||||||||1
1623106790000|2021-06-07 22:59:50|||||||||2
1623106800000|2021-06-07 23:00:00|||||||||2
1623106810000|2021-06-07 23:00:10|6902.9|6900.1|6903.1|6900.3|6903.4|6900.6|6902.9|6900.1|19
1623106820000|2021-06-07 23:00:20|||||||||4
1623106830000|2021-06-07 23:00:30|||||||||1
1623106850000|2021-06-07 23:00:50|6902.9|6900.1|6902.4|6899.6|6902.9|6900.1|6902.4|6899.6|11
1623106860000|2021-06-07 23:01:00|6902.9|6900.1|6902.9|6900.1|6902.9|6900.1|6902.9|6900.1|8
1623106870000|2021-06-07 23:01:10|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|6902.9|6900.1|3
1623106880000|2021-06-07 23:01:20|6902.9|6900.1|6902.9|6900.1|6902.9|6900.1|6902.9|6900.1|1
1623106890000|2021-06-07 23:01:30|6902.4|6899.6|6902.9|6900.1|6902.9|6900.1|6902.4|6899.6|5
1623106900000|2021-06-07 23:01:40|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|5
1623106910000|2021-06-07 23:01:50|6902.1|6899.3|6901.4|6898.6|6902.1|6899.3|6901.4|6898.6|10
1623106920000|2021-06-07 23:02:00|6901.7|6898.9|6901.9|6899.1|6902.1|6899.3|6901.7|6898.9|5
1623106930000|2021-06-07 23:02:10|6901.6|6898.8|6902.4|6899.6|6902.4|6899.6|6901.4|6898.6|13
1623106940000|2021-06-07 23:02:20|6902.1|6899.3|6900.4|6897.6|6902.1|6899.3|6900.4|6897.6|61
1623106950000|2021-06-07 23:02:30|6900.7|6897.9|6901.4|6898.6|6901.4|6898.6|6900.7|6897.9|5
1623106960000|2021-06-07 23:02:40|6901.1|6898.3|6901.4|6898.6|6901.4|6898.6|6901.1|6898.3|1
1623106970000|2021-06-07 23:02:50|6901.1|6898.3|6901.1|6898.3|6901.4|6898.6|6901.1|6898.3|2
1623106980000|2021-06-07 23:03:00|6901.4|6898.6|6900.4|6897.6|6901.4|6898.6|6900.4|6897.6|12
1623106990000|2021-06-07 23:03:10|6900.7|6897.9|6901.1|6898.3|6901.1|6898.3|6900.7|6897.9|3
1623107010000|2021-06-07 23:03:30|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|4
1623107020000|2021-06-07 23:03:40|6901.1|6898.3|6901.4|6898.6|6901.4|6898.6|6901.1|6898.3|1
1623107030000|2021-06-07 23:03:50|6901.1|6898.3|6902.1|6899.3|6902.1|6899.3|6901.1|6898.3|6
1623107040000|2021-06-07 23:04:00|6902.4|6899.6|6902.1|6899.3|6902.9|6900.1|6902.1|6899.3|3
1623107050000|2021-06-07 23:04:10|||||||||1
1623107070000|2021-06-07 23:04:30|6902.6|6899.8|6903.1|6900.3|6903.1|6900.3|6902.6|6899.8|5
1623107080000|2021-06-07 23:04:40|6903.3|6900.5|6903.1|6900.3|6903.3|6900.5|6903.1|6900.3|5
1623107100000|2021-06-07 23:05:00|||||||||1
1623107110000|2021-06-07 23:05:10|||||||||3
1623107120000|2021-06-07 23:05:20|||||||||2
1623107130000|2021-06-07 23:05:30|||||||||2
1623107150000|2021-06-07 23:05:50|||||||||1
1623107160000|2021-06-07 23:06:00|6902.9|6900.1|6902.9|6900.1|6902.9|6900.1|6902.9|6900.1|7
1623107170000|2021-06-07 23:06:10|6902.7|6899.9|6902.1|6899.3|6902.7|6899.9|6902.1|6899.3|0
1623107180000|2021-06-07 23:06:20|6901.9|6899.1|6902.1|6899.3|6902.1|6899.3|6901.7|6898.9|4
1623107190000|2021-06-07 23:06:30|||||||||1
1623107200000|2021-06-07 23:06:40|||||||||1
1623107240000|2021-06-07 23:07:20|||||||||2
1623107250000|2021-06-07 23:07:30|6901.7|6898.9|6901.1|6898.3|6901.7|6898.9|6901.1|6898.3|7
1623107260000|2021-06-07 23:07:40|||||||||1
1623107270000|2021-06-07 23:07:50|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|0
1623107280000|2021-06-07 23:08:00|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|0
1623107290000|2021-06-07 23:08:10|6900.9|6898.1|6901.1|6898.3|6901.1|6898.3|6900.6|6897.8|7
1623107300000|2021-06-07 23:08:20|6900.9|6898.1|6900.4|6897.6|6900.9|6898.1|6900.4|6897.6|3
1623107310000|2021-06-07 23:08:30|6900.7|6897.9|6900.9|6898.1|6900.9|6898.1|6900.7|6897.9|1
1623107320000|2021-06-07 23:08:40|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|1
1623107350000|2021-06-07 23:09:10|||||||||1
1623107360000|2021-06-07 23:09:20|6900.9|6898.1|6901.1|6898.3|6901.1|6898.3|6900.9|6898.1|2
1623107370000|2021-06-07 23:09:30|||||||||1
1623107400000|2021-06-07 23:10:00|6901.4|6898.6|6902.4|6899.6|6902.4|6899.6|6901.4|6898.6|13
1623107420000|2021-06-07 23:10:20|||||||||4
1623107430000|2021-06-07 23:10:30|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|0
1623107440000|2021-06-07 23:10:40|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6
1623107450000|2021-06-07 23:10:50|||||||||2
1623107460000|2021-06-07 23:11:00|||||||||4
1623107470000|2021-06-07 23:11:10|||||||||3
1623107480000|2021-06-07 23:11:20|||||||||5
1623107500000|2021-06-07 23:11:40|||||||||5
1623107510000|2021-06-07 23:11:50|||||||||1
1623107520000|2021-06-07 23:12:00|6902.7|6899.9|6902.9|6900.1|6903.4|6900.6|6902.7|6899.9|2
1623107530000|2021-06-07 23:12:10|6902.4|6899.6|6903.1|6900.3|6903.1|6900.3|6902.4|6899.6|4
1623107540000|2021-06-07 23:12:20|||||||||1
1623107550000|2021-06-07 23:12:30|6902.9|6900.1|6903.1|6900.3|6903.1|6900.3|6902.9|6900.1|7
1623107560000|2021-06-07 23:12:40|6902.9|6900.1|6903.1|6900.3|6903.1|6900.3|6902.9|6900.1|0
1623107580000|2021-06-07 23:13:00|6903.4|6900.6|6903.4|6900.6|6903.4|6900.6|6903.4|6900.6|1
1623107620000|2021-06-07 23:13:40|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|12
1623107630000|2021-06-07 23:13:50|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|1
1623107640000|2021-06-07 23:14:00|||||||||2
1623107650000|2021-06-07 23:14:10|6904.4|6901.6|6904.1|6901.3|6904.6|6901.8|6904.1|6901.3|7
1623107660000|2021-06-07 23:14:20|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|1
1623107670000|2021-06-07 23:14:30|6904.8|6902|6905.1|6902.3|6905.4|6902.6|6904.8|6902|4
1623107680000|2021-06-07 23:14:40|||||||||2
1623107690000|2021-06-07 23:14:50|||||||||6
1623107700000|2021-06-07 23:15:00|||||||||2
1623107710000|2021-06-07 23:15:10|6904.9|6902.1|6904.9|6902.1|6905.1|6902.3|6904.4|6901.6|12
1623107720000|2021-06-07 23:15:20|6904.7|6901.9|6904.4|6901.6|6905.4|6902.6|6904.4|6901.6|3
1623107730000|2021-06-07 23:15:30|6904.6|6901.8|6904.9|6902.1|6904.9|6902.1|6904.6|6901.8|3
1623107740000|2021-06-07 23:15:40|6905.1|6902.3|6904.9|6902.1|6905.1|6902.3|6904.9|6902.1|1
1623107750000|2021-06-07 23:15:50|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|0
1623107800000|2021-06-07 23:16:40|6904.9|6902.1|6904.4|6901.6|6905.1|6902.3|6904.4|6901.6|6
1623107810000|2021-06-07 23:16:50|6904.7|6901.9|6905.4|6902.6|6905.4|6902.6|6904.7|6901.9|2
1623107820000|2021-06-07 23:17:00|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|0
1623107830000|2021-06-07 23:17:10|||||||||2
1623107840000|2021-06-07 23:17:20|||||||||2
1623107870000|2021-06-07 23:17:50|||||||||2
1623107880000|2021-06-07 23:18:00|||||||||3
1623107890000|2021-06-07 23:18:10|||||||||2
1623107900000|2021-06-07 23:18:20|||||||||1
1623107910000|2021-06-07 23:18:30|6905.5|6902.7|6906.4|6903.6|6906.4|6903.6|6905.5|6902.7|11
1623107920000|2021-06-07 23:18:40|||||||||3
1623107930000|2021-06-07 23:18:50|||||||||2
1623107940000|2021-06-07 23:19:00|||||||||1
1623107950000|2021-06-07 23:19:10|6906.6|6903.8|6906.4|6903.6|6906.6|6903.8|6906.4|6903.6|5
1623107980000|2021-06-07 23:19:40|||||||||2
1623107990000|2021-06-07 23:19:50|||||||||2
1623108010000|2021-06-07 23:20:10|6906.7|6903.9|6907.1|6904.3|6907.4|6904.6|6906.7|6903.9|10
1623108020000|2021-06-07 23:20:20|6906.9|6904.1|6907.1|6904.3|6907.1|6904.3|6906.9|6904.1|7
1623108030000|2021-06-07 23:20:30|||||||||3
1623108040000|2021-06-07 23:20:40|6907.3|6904.5|6907.1|6904.3|6907.6|6904.8|6907.1|6904.3|2
1623108070000|2021-06-07 23:21:10|||||||||1
1623108090000|2021-06-07 23:21:30|||||||||1
1623108100000|2021-06-07 23:21:40|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|2
1623108120000|2021-06-07 23:22:00|||||||||1
1623108140000|2021-06-07 23:22:20|||||||||2
1623108160000|2021-06-07 23:22:40|6907.7|6904.9|6907.4|6904.6|6908.1|6905.3|6907.4|6904.6|14
1623108170000|2021-06-07 23:22:50|6908.1|6905.3|6908.4|6905.6|6908.4|6905.6|6908.1|6905.3|3
1623108180000|2021-06-07 23:23:00|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|0
1623108190000|2021-06-07 23:23:10|||||||||4
1623108200000|2021-06-07 23:23:20|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|2
1623108210000|2021-06-07 23:23:30|6908.1|6905.3|6908.1|6905.3|6908.3|6905.5|6908.1|6905.3|3
1623108230000|2021-06-07 23:23:50|6908.3|6905.5|6908.1|6905.3|6908.3|6905.5|6908.1|6905.3|2
1623108250000|2021-06-07 23:24:10|||||||||2
1623108260000|2021-06-07 23:24:20|||||||||3
1623108270000|2021-06-07 23:24:30|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|7
1623108280000|2021-06-07 23:24:40|||||||||1
1623108290000|2021-06-07 23:24:50|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|4
1623108310000|2021-06-07 23:25:10|||||||||3
1623108320000|2021-06-07 23:25:20|6907.5|6904.7|6907.4|6904.6|6907.5|6904.7|6907.1|6904.3|11
1623108330000|2021-06-07 23:25:30|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|1
1623108350000|2021-06-07 23:25:50|||||||||6
1623108360000|2021-06-07 23:26:00|||||||||2
1623108380000|2021-06-07 23:26:20|||||||||2
1623108410000|2021-06-07 23:26:50|||||||||1
1623108430000|2021-06-07 23:27:10|||||||||1
1623108440000|2021-06-07 23:27:20|||||||||3
1623108450000|2021-06-07 23:27:30|6906.4|6903.6|6906.4|6903.6|6906.4|6903.6|6906.1|6903.3|1
1623108470000|2021-06-07 23:27:50|6906.2|6903.4|6905.1|6902.3|6906.2|6903.4|6905.1|6902.3|1
1623108480000|2021-06-07 23:28:00|6904.7|6901.9|6904.4|6901.6|6904.7|6901.9|6904.4|6901.6|8
1623108490000|2021-06-07 23:28:10|6904.8|6902|6905.4|6902.6|6905.4|6902.6|6904.8|6902|20
1623108500000|2021-06-07 23:28:20|6904.8|6902|6903.1|6900.3|6904.8|6902|6903.1|6900.3|21
1623108510000|2021-06-07 23:28:30|6902.8|6900|6902.9|6900.1|6903.1|6900.3|6902.8|6900|17
1623108520000|2021-06-07 23:28:40|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|0
1623108530000|2021-06-07 23:28:50|6902.7|6899.9|6901.4|6898.6|6902.7|6899.9|6901.4|6898.6|43
1623108540000|2021-06-07 23:29:00|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|17
1623108550000|2021-06-07 23:29:10|6899.4|6896.6|6900.1|6897.3|6900.1|6897.3|6899.4|6896.6|33
1623108560000|2021-06-07 23:29:20|||||||||10
1623108570000|2021-06-07 23:29:30|||||||||6
1623108580000|2021-06-07 23:29:40|||||||||1
1623108590000|2021-06-07 23:29:50|||||||||2
1623108600000|2021-06-07 23:30:00|||||||||4
1623108620000|2021-06-07 23:30:20|||||||||1
1623108640000|2021-06-07 23:30:40|||||||||1
1623108660000|2021-06-07 23:31:00|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|10
1623108690000|2021-06-07 23:31:30|6900.2|6897.4|6899.4|6896.6|6900.2|6897.4|6899.4|6896.6|13
1623108700000|2021-06-07 23:31:40|6899.7|6896.9|6899.9|6897.1|6899.9|6897.1|6899.7|6896.9|3
1623108710000|2021-06-07 23:31:50|6900.1|6897.3|6899.9|6897.1|6900.1|6897.3|6899.4|6896.6|15
1623108720000|2021-06-07 23:32:00|6900.1|6897.3|6899.4|6896.6|6900.1|6897.3|6899.4|6896.6|3
1623108730000|2021-06-07 23:32:10|||||||||2
1623108750000|2021-06-07 23:32:30|||||||||2
1623108760000|2021-06-07 23:32:40|6899.7|6896.9|6899.4|6896.6|6899.9|6897.1|6899.4|6896.6|4
1623108770000|2021-06-07 23:32:50|6900.1|6897.3|6900.4|6897.6|6900.4|6897.6|6900.1|6897.3|26
1623108790000|2021-06-07 23:33:10|||||||||7
1623108800000|2021-06-07 23:33:20|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|1
1623108810000|2021-06-07 23:33:30|||||||||1
1623108820000|2021-06-07 23:33:40|||||||||2
1623108830000|2021-06-07 23:33:50|||||||||2
1623108870000|2021-06-07 23:34:30|||||||||2
1623108890000|2021-06-07 23:34:50|||||||||2
1623108900000|2021-06-07 23:35:00|||||||||2
1623108920000|2021-06-07 23:35:20|||||||||2
1623108960000|2021-06-07 23:36:00|||||||||1
1623109010000|2021-06-07 23:36:50|||||||||1
1623109030000|2021-06-07 23:37:10|||||||||1
1623109040000|2021-06-07 23:37:20|||||||||2
1623109060000|2021-06-07 23:37:40|6900.6|6897.8|6900.9|6898.1|6901.1|6898.3|6900.6|6897.8|5
1623109070000|2021-06-07 23:37:50|6901.1|6898.3|6901.4|6898.6|6901.4|6898.6|6901.1|6898.3|0
1623109080000|2021-06-07 23:38:00|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6900.9|6898.1|0
1623109110000|2021-06-07 23:38:30|6900.9|6898.1|6901.1|6898.3|6901.1|6898.3|6900.9|6898.1|1
1623109120000|2021-06-07 23:38:40|||||||||1
1623109130000|2021-06-07 23:38:50|||||||||3
1623109140000|2021-06-07 23:39:00|||||||||3
1623109150000|2021-06-07 23:39:10|6901.4|6898.6|6901.1|6898.3|6901.4|6898.6|6901.1|6898.3|10
1623109160000|2021-06-07 23:39:20|6901.4|6898.6|6901.6|6898.8|6901.6|6898.8|6901.4|6898.6|3
1623109170000|2021-06-07 23:39:30|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|0
1623109180000|2021-06-07 23:39:40|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|4
1623109190000|2021-06-07 23:39:50|||||||||1
1623109200000|2021-06-07 23:40:00|6901.3|6898.5|6901.1|6898.3|6901.3|6898.5|6900.9|6898.1|13
1623109250000|2021-06-07 23:40:50|||||||||1
1623109290000|2021-06-07 23:41:30|||||||||1
1623109300000|2021-06-07 23:41:40|||||||||2
1623109310000|2021-06-07 23:41:50|6901.3|6898.5|6901.4|6898.6|6901.4|6898.6|6901.3|6898.5|2
1623109320000|2021-06-07 23:42:00|6901.1|6898.3|6901.1|6898.3|6901.4|6898.6|6901.1|6898.3|39
1623109330000|2021-06-07 23:42:10|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|2
1623109340000|2021-06-07 23:42:20|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|1
1623109350000|2021-06-07 23:42:30|||||||||1
1623109360000|2021-06-07 23:42:40|6900.7|6897.9|6900.1|6897.3|6900.7|6897.9|6900.1|6897.3|0
1623109370000|2021-06-07 23:42:50|||||||||1
1623109390000|2021-06-07 23:43:10|6899.4|6896.6|6899.9|6897.1|6899.9|6897.1|6899.4|6896.6|4
1623109400000|2021-06-07 23:43:20|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1623109410000|2021-06-07 23:43:30|6899.4|6896.6|6899.4|6896.6|6899.9|6897.1|6899.4|6896.6|4
1623109420000|2021-06-07 23:43:40|6899.8|6897|6900.4|6897.6|6900.4|6897.6|6899.8|6897|4
1623109430000|2021-06-07 23:43:50|||||||||1
1623109440000|2021-06-07 23:44:00|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1623109450000|2021-06-07 23:44:10|||||||||1
1623109470000|2021-06-07 23:44:30|||||||||1
1623109480000|2021-06-07 23:44:40|||||||||1
1623109490000|2021-06-07 23:44:50|||||||||2
1623109510000|2021-06-07 23:45:10|6899.9|6897.1|6900.1|6897.3|6900.1|6897.3|6899.9|6897.1|5
1623109520000|2021-06-07 23:45:20|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6900.1|6897.3|0
1623109530000|2021-06-07 23:45:30|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|0
1623109540000|2021-06-07 23:45:40|6900.6|6897.8|6900.8|6898|6900.8|6898|6900.6|6897.8|4
1623109550000|2021-06-07 23:45:50|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|6901.1|6898.3|0
1623109560000|2021-06-07 23:46:00|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|0
1623109590000|2021-06-07 23:46:30|6900.9|6898.1|6900.1|6897.3|6900.9|6898.1|6900.1|6897.3|0
1623109610000|2021-06-07 23:46:50|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6900.1|6897.3|2
1623109620000|2021-06-07 23:47:00|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6900.1|6897.3|1
1623109630000|2021-06-07 23:47:10|||||||||1
1623109640000|2021-06-07 23:47:20|||||||||3
1623109670000|2021-06-07 23:47:50|||||||||1
1623109690000|2021-06-07 23:48:10|||||||||2
1623109710000|2021-06-07 23:48:30|6899.8|6897|6900.4|6897.6|6900.4|6897.6|6899.4|6896.6|13
1623109720000|2021-06-07 23:48:40|6900.6|6897.8|6900.4|6897.6|6900.6|6897.8|6900.4|6897.6|8
1623109730000|2021-06-07 23:48:50|||||||||1
1623109740000|2021-06-07 23:49:00|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|51
1623109790000|2021-06-07 23:49:50|||||||||1
1623109810000|2021-06-07 23:50:10|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6900.1|6897.3|0
1623109820000|2021-06-07 23:50:20|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|0
1623109830000|2021-06-07 23:50:30|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1623109840000|2021-06-07 23:50:40|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6900.1|6897.3|0
1623109850000|2021-06-07 23:50:50|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6900.1|6897.3|1
1623109860000|2021-06-07 23:51:00|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6900.1|6897.3|0
1623109870000|2021-06-07 23:51:10|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6900.1|6897.3|1
1623109880000|2021-06-07 23:51:20|6900.3|6897.5|6900.8|6898|6900.8|6898|6900.3|6897.5|8
1623109890000|2021-06-07 23:51:30|6901.1|6898.3|6901.1|6898.3|6901.4|6898.6|6900.9|6898.1|54
1623109900000|2021-06-07 23:51:40|||||||||2
1623109910000|2021-06-07 23:51:50|||||||||1
1623109920000|2021-06-07 23:52:00|||||||||3
1623109930000|2021-06-07 23:52:10|6900.7|6897.9|6901.1|6898.3|6901.1|6898.3|6900.4|6897.6|8
1623109960000|2021-06-07 23:52:40|6900.7|6897.9|6901.1|6898.3|6901.1|6898.3|6900.4|6897.6|5
1623109970000|2021-06-07 23:52:50|6900.8|6898|6901.1|6898.3|6901.4|6898.6|6900.4|6897.6|7
1623109980000|2021-06-07 23:53:00|6900.9|6898.1|6900.1|6897.3|6900.9|6898.1|6900.1|6897.3|0
1623109990000|2021-06-07 23:53:10|||||||||5
1623110000000|2021-06-07 23:53:20|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6900.1|6897.3|0
1623110010000|2021-06-07 23:53:30|6899.9|6897.1|6900.1|6897.3|6900.1|6897.3|6899.9|6897.1|5
1623110030000|2021-06-07 23:53:50|||||||||1
1623110040000|2021-06-07 23:54:00|6899.9|6897.1|6900.1|6897.3|6900.1|6897.3|6899.9|6897.1|1
1623110050000|2021-06-07 23:54:10|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6900.1|6897.3|2
1623110060000|2021-06-07 23:54:20|||||||||1
1623110100000|2021-06-07 23:55:00|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.1|6897.3|4
1623110120000|2021-06-07 23:55:20|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1623110130000|2021-06-07 23:55:30|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|2
1623110140000|2021-06-07 23:55:40|6900.1|6897.3|6900.4|6897.6|6900.4|6897.6|6899.7|6896.9|3
1623110150000|2021-06-07 23:55:50|6900.1|6897.3|6900.4|6897.6|6900.4|6897.6|6900.1|6897.3|2
1623110160000|2021-06-07 23:56:00|6900.1|6897.3|6900.4|6897.6|6900.4|6897.6|6900.1|6897.3|0
1623110170000|2021-06-07 23:56:10|6900.1|6897.3|6900.4|6897.6|6900.4|6897.6|6900.1|6897.3|0
1623110180000|2021-06-07 23:56:20|6900.1|6897.3|6900.4|6897.6|6900.4|6897.6|6900.1|6897.3|3
1623110200000|2021-06-07 23:56:40|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|5
1623110210000|2021-06-07 23:56:50|||||||||6
1623110220000|2021-06-07 23:57:00|6899.9|6897.1|6900.1|6897.3|6900.1|6897.3|6899.9|6897.1|4
1623110240000|2021-06-07 23:57:20|||||||||1
1623110260000|2021-06-07 23:57:40|||||||||3
1623110270000|2021-06-07 23:57:50|6899.8|6897|6899.8|6897|6899.8|6897|6899.8|6897|0
1623110290000|2021-06-07 23:58:10|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|1
1623110300000|2021-06-07 23:58:20|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|1
1623110320000|2021-06-07 23:58:40|6899.8|6897|6900.1|6897.3|6900.1|6897.3|6899.8|6897|1
1623110330000|2021-06-07 23:58:50|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|0
1623110340000|2021-06-07 23:59:00|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|3
1623110360000|2021-06-07 23:59:20|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|1
1623110370000|2021-06-07 23:59:30|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1623110400000|2021-06-08 00:00:00|6899.9|6897.1|6902.1|6899.3|6902.1|6899.3|6899.9|6897.1|50
1623110410000|2021-06-08 00:00:10|6902.8|6900|6902.1|6899.3|6904.4|6901.6|6902.1|6899.3|39
1623110420000|2021-06-08 00:00:20|6901.6|6898.8|6902.1|6899.3|6902.1|6899.3|6901.6|6898.8|4
1623110430000|2021-06-08 00:00:30|6901.6|6898.8|6901.4|6898.6|6901.9|6899.1|6901.4|6898.6|1
1623110440000|2021-06-08 00:00:40|6901.7|6898.9|6901.1|6898.3|6902.4|6899.6|6900.4|6897.6|19
1623110450000|2021-06-08 00:00:50|6900.4|6897.6|6900.2|6897.4|6901.1|6898.3|6899.6|6896.8|16
1623110460000|2021-06-08 00:01:00|6899.9|6897.1|6900.4|6897.6|6900.4|6897.6|6899.4|6896.6|11
1623110470000|2021-06-08 00:01:10|6900.8|6898|6902.4|6899.6|6902.4|6899.6|6900.8|6898|11
1623110480000|2021-06-08 00:01:20|6902.1|6899.3|6900.9|6898.1|6902.4|6899.6|6900.1|6897.3|31
1623110490000|2021-06-08 00:01:30|6900.6|6897.8|6901.1|6898.3|6901.1|6898.3|6900.6|6897.8|9
1623110500000|2021-06-08 00:01:40|6900.9|6898.1|6900.9|6898.1|6901.1|6898.3|6900.9|6898.1|12
1623110520000|2021-06-08 00:02:00|6901.1|6898.3|6901.4|6898.6|6901.4|6898.6|6900.9|6898.1|0
1623110530000|2021-06-08 00:02:10|6901.6|6898.8|6902.4|6899.6|6902.4|6899.6|6901.6|6898.8|10
1623110540000|2021-06-08 00:02:20|6902.6|6899.8|6903.4|6900.6|6903.4|6900.6|6902.6|6899.8|3
1623110550000|2021-06-08 00:02:30|||||||||3
1623110560000|2021-06-08 00:02:40|6903.6|6900.8|6903.4|6900.6|6904.4|6901.6|6903.4|6900.6|18
1623110580000|2021-06-08 00:03:00|6903.6|6900.8|6904.4|6901.6|6904.4|6901.6|6903.6|6900.8|7
1623110590000|2021-06-08 00:03:10|||||||||1
1623110600000|2021-06-08 00:03:20|6904.1|6901.3|6903.4|6900.6|6904.1|6901.3|6903.1|6900.3|13
1623110610000|2021-06-08 00:03:30|6904.1|6901.3|6904.4|6901.6|6904.4|6901.6|6904.1|6901.3|1
1623110620000|2021-06-08 00:03:40|6904.1|6901.3|6903.1|6900.3|6904.1|6901.3|6903.1|6900.3|12
1623110630000|2021-06-08 00:03:50|||||||||1
1623110640000|2021-06-08 00:04:00|6902.4|6899.6|6902.1|6899.3|6902.4|6899.6|6902.1|6899.3|15
1623110650000|2021-06-08 00:04:10|6902.4|6899.6|6903.1|6900.3|6903.1|6900.3|6902.4|6899.6|3
1623110660000|2021-06-08 00:04:20|6903.4|6900.6|6903.4|6900.6|6903.4|6900.6|6903.1|6900.3|1
1623110670000|2021-06-08 00:04:30|6903.1|6900.3|6903.4|6900.6|6903.4|6900.6|6903.1|6900.3|0
1623110680000|2021-06-08 00:04:40|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|2
1623110690000|2021-06-08 00:04:50|6903.4|6900.6|6904.1|6901.3|6904.1|6901.3|6903.4|6900.6|4
1623110700000|2021-06-08 00:05:00|6904.4|6901.6|6904.1|6901.3|6904.4|6901.6|6904.1|6901.3|1
1623110710000|2021-06-08 00:05:10|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|6904.1|6901.3|0
1623110720000|2021-06-08 00:05:20|6904.9|6902.1|6906.1|6903.3|6906.1|6903.3|6904.4|6901.6|14
1623110730000|2021-06-08 00:05:30|6906.5|6903.7|6907.1|6904.3|6907.9|6905.1|6906.5|6903.7|26
1623110750000|2021-06-08 00:05:50|||||||||2
1623110760000|2021-06-08 00:06:00|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|0
1623110770000|2021-06-08 00:06:10|6907.8|6905|6908.1|6905.3|6908.1|6905.3|6907.8|6905|8
1623110780000|2021-06-08 00:06:20|||||||||6
1623110790000|2021-06-08 00:06:30|||||||||2
1623110800000|2021-06-08 00:06:40|6907.9|6905.1|6908.1|6905.3|6908.1|6905.3|6907.9|6905.1|11
1623110810000|2021-06-08 00:06:50|6907.9|6905.1|6907.1|6904.3|6907.9|6905.1|6907.1|6904.3|5
1623110820000|2021-06-08 00:07:00|||||||||1
1623110830000|2021-06-08 00:07:10|||||||||4
1623110840000|2021-06-08 00:07:20|6906.9|6904.1|6906.9|6904.1|6907.1|6904.3|6906.4|6903.6|6
1623110850000|2021-06-08 00:07:30|6906.7|6903.9|6907.1|6904.3|6907.1|6904.3|6906.4|6903.6|3
1623110860000|2021-06-08 00:07:40|||||||||1
1623110880000|2021-06-08 00:08:00|||||||||2
1623110890000|2021-06-08 00:08:10|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|7
1623110900000|2021-06-08 00:08:20|||||||||4
1623110910000|2021-06-08 00:08:30|||||||||2
1623110920000|2021-06-08 00:08:40|||||||||1
1623110930000|2021-06-08 00:08:50|||||||||1
1623110940000|2021-06-08 00:09:00|6907.9|6905.1|6908.1|6905.3|6908.8|6906|6907.4|6904.6|49
1623110950000|2021-06-08 00:09:10|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|1
1623110960000|2021-06-08 00:09:20|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|2
1623110970000|2021-06-08 00:09:30|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|1
1623110980000|2021-06-08 00:09:40|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|4
1623111000000|2021-06-08 00:10:00|6908.3|6905.5|6908.4|6905.6|6908.6|6905.8|6908.3|6905.5|14
1623111010000|2021-06-08 00:10:10|6908.8|6906|6908.1|6905.3|6908.8|6906|6908.1|6905.3|3
1623111030000|2021-06-08 00:10:30|||||||||1
1623111040000|2021-06-08 00:10:40|6907.8|6905|6908.1|6905.3|6908.1|6905.3|6907.4|6904.6|8
1623111050000|2021-06-08 00:10:50|6907.9|6905.1|6906.1|6903.3|6907.9|6905.1|6906.1|6903.3|37
1623111060000|2021-06-08 00:11:00|6906.8|6904|6908.4|6905.6|6908.4|6905.6|6906.8|6904|12
1623111070000|2021-06-08 00:11:10|6908.8|6906|6911.1|6908.3|6911.1|6908.3|6908.8|6906|59
1623111080000|2021-06-08 00:11:20|6911.4|6908.6|6910.4|6907.6|6911.9|6909.1|6910.4|6907.6|34
1623111090000|2021-06-08 00:11:30|6910.6|6907.8|6909.4|6906.6|6910.9|6908.1|6909.4|6906.6|18
1623111100000|2021-06-08 00:11:40|6910.1|6907.3|6909.4|6906.6|6910.4|6907.6|6909.4|6906.6|18
1623111110000|2021-06-08 00:11:50|6910.1|6907.3|6909.9|6907.1|6910.1|6907.3|6909.4|6906.6|16
1623111120000|2021-06-08 00:12:00|6909.7|6906.9|6909.4|6906.6|6909.7|6906.9|6909.1|6906.3|3
1623111130000|2021-06-08 00:12:10|||||||||1
1623111140000|2021-06-08 00:12:20|6909.9|6907.1|6909.4|6906.6|6909.9|6907.1|6909.4|6906.6|2
1623111150000|2021-06-08 00:12:30|6909.1|6906.3|6908.9|6906.1|6909.1|6906.3|6908.4|6905.6|20
1623111160000|2021-06-08 00:12:40|6908.7|6905.9|6908.9|6906.1|6908.9|6906.1|6908.4|6905.6|0
1623111170000|2021-06-08 00:12:50|6909.1|6906.3|6908.4|6905.6|6909.1|6906.3|6908.4|6905.6|10
1623111180000|2021-06-08 00:13:00|6908.6|6905.8|6909.1|6906.3|6909.1|6906.3|6908.6|6905.8|1
1623111190000|2021-06-08 00:13:10|||||||||2
1623111200000|2021-06-08 00:13:20|6908.9|6906.1|6908.4|6905.6|6909.1|6906.3|6908.4|6905.6|4
1623111210000|2021-06-08 00:13:30|6908.6|6905.8|6908.9|6906.1|6908.9|6906.1|6908.4|6905.6|0
1623111220000|2021-06-08 00:13:40|6909.1|6906.3|6908.4|6905.6|6909.1|6906.3|6908.4|6905.6|0
1623111230000|2021-06-08 00:13:50|6908.1|6905.3|6908.4|6905.6|6908.4|6905.6|6908.1|6905.3|0
1623111240000|2021-06-08 00:14:00|6908.9|6906.1|6908.1|6905.3|6908.9|6906.1|6908.1|6905.3|5
1623111250000|2021-06-08 00:14:10|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|17
1623111260000|2021-06-08 00:14:20|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|6907.1|6904.3|0
1623111270000|2021-06-08 00:14:30|6907.8|6905|6907.1|6904.3|6908.1|6905.3|6907.1|6904.3|4
1623111280000|2021-06-08 00:14:40|6906.9|6904.1|6906.9|6904.1|6906.9|6904.1|6906.1|6903.3|12
1623111300000|2021-06-08 00:15:00|6906.4|6903.6|6907.1|6904.3|6907.1|6904.3|6906.1|6903.3|1
1623111310000|2021-06-08 00:15:10|6907.4|6904.6|6907.9|6905.1|6908.1|6905.3|6907.1|6904.3|5
1623111320000|2021-06-08 00:15:20|6907.4|6904.6|6907.9|6905.1|6908.1|6905.3|6907.1|6904.3|2
1623111330000|2021-06-08 00:15:30|6908.1|6905.3|6907.1|6904.3|6908.1|6905.3|6907.1|6904.3|0
1623111340000|2021-06-08 00:15:40|||||||||2
1623111350000|2021-06-08 00:15:50|||||||||2
1623111360000|2021-06-08 00:16:00|||||||||2
1623111390000|2021-06-08 00:16:30|6906.4|6903.6|6906.1|6903.3|6906.9|6904.1|6906.1|6903.3|12
1623111400000|2021-06-08 00:16:40|6905.9|6903.1|6906.1|6903.3|6906.1|6903.3|6905.9|6903.1|16
1623111410000|2021-06-08 00:16:50|6905.4|6902.6|6905.1|6902.3|6905.4|6902.6|6905.1|6902.3|7
1623111420000|2021-06-08 00:17:00|||||||||4
1623111430000|2021-06-08 00:17:10|||||||||3
1623111440000|2021-06-08 00:17:20|6904.4|6901.6|6908.1|6905.3|6908.1|6905.3|6904.4|6901.6|59
1623111450000|2021-06-08 00:17:30|6907.9|6905.1|6907.9|6905.1|6908.1|6905.3|6907.7|6904.9|5
1623111460000|2021-06-08 00:17:40|6907.7|6904.9|6908.4|6905.6|6908.4|6905.6|6907.4|6904.6|6
1623111480000|2021-06-08 00:18:00|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|2
1623111490000|2021-06-08 00:18:10|6908.4|6905.6|6908.4|6905.6|6908.6|6905.8|6908.1|6905.3|9
1623111500000|2021-06-08 00:18:20|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|1
1623111510000|2021-06-08 00:18:30|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6908.1|6905.3|0
1623111520000|2021-06-08 00:18:40|6908.1|6905.3|6908.4|6905.6|6908.4|6905.6|6908.1|6905.3|1
1623111530000|2021-06-08 00:18:50|6908.1|6905.3|6908.4|6905.6|6908.4|6905.6|6908.1|6905.3|2
1623111540000|2021-06-08 00:19:00|6908.6|6905.8|6908.8|6906|6908.8|6906|6908.4|6905.6|11
1623111550000|2021-06-08 00:19:10|6908.6|6905.8|6908.4|6905.6|6908.6|6905.8|6908.1|6905.3|8
1623111560000|2021-06-08 00:19:20|6908.6|6905.8|6908.4|6905.6|6908.6|6905.8|6908.1|6905.3|0
1623111570000|2021-06-08 00:19:30|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|2
1623111580000|2021-06-08 00:19:40|6908.8|6906|6908.6|6905.8|6908.8|6906|6908.6|6905.8|1
1623111590000|2021-06-08 00:19:50|6908.4|6905.6|6908.8|6906|6908.8|6906|6908.4|6905.6|17
1623111600000|2021-06-08 00:20:00|6908.6|6905.8|6908.8|6906|6908.8|6906|6908.4|6905.6|2
1623111610000|2021-06-08 00:20:10|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|6908.6|6905.8|5
1623111620000|2021-06-08 00:20:20|6908.6|6905.8|6908.7|6905.9|6908.7|6905.9|6908.4|6905.6|2
1623111650000|2021-06-08 00:20:50|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.4|6905.6|4
1623111660000|2021-06-08 00:21:00|6908.4|6905.6|6909.4|6906.6|6909.4|6906.6|6908.4|6905.6|3
1623111670000|2021-06-08 00:21:10|6909.1|6906.3|6909.1|6906.3|6909.4|6906.6|6909.1|6906.3|6
1623111680000|2021-06-08 00:21:20|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|3
1623111690000|2021-06-08 00:21:30|6909.1|6906.3|6909.4|6906.6|6909.4|6906.6|6909.1|6906.3|4
1623111700000|2021-06-08 00:21:40|6909.1|6906.3|6909.1|6906.3|6909.4|6906.6|6909.1|6906.3|0
1623111710000|2021-06-08 00:21:50|6908.9|6906.1|6909.1|6906.3|6909.1|6906.3|6908.4|6905.6|22
1623111720000|2021-06-08 00:22:00|6908.9|6906.1|6909.1|6906.3|6909.4|6906.6|6908.9|6906.1|2
1623111730000|2021-06-08 00:22:10|6908.4|6905.6|6907.1|6904.3|6908.4|6905.6|6905.1|6902.3|47
1623111740000|2021-06-08 00:22:20|6906.4|6903.6|6906.1|6903.3|6906.4|6903.6|6906.1|6903.3|2
1623111750000|2021-06-08 00:22:30|6905.9|6903.1|6906.1|6903.3|6906.1|6903.3|6905.9|6903.1|5
1623111760000|2021-06-08 00:22:40|||||||||2
1623111770000|2021-06-08 00:22:50|||||||||4
1623111790000|2021-06-08 00:23:10|||||||||1
1623111800000|2021-06-08 00:23:20|6906.2|6903.4|6907.1|6904.3|6907.1|6904.3|6906.2|6903.4|16
1623111810000|2021-06-08 00:23:30|6906.9|6904.1|6907.1|6904.3|6907.1|6904.3|6906.9|6904.1|3
1623111830000|2021-06-08 00:23:50|||||||||3
1623111840000|2021-06-08 00:24:00|6906.7|6903.9|6906.4|6903.6|6906.7|6903.9|6906.1|6903.3|6
1623111850000|2021-06-08 00:24:10|6906.9|6904.1|6906.9|6904.1|6906.9|6904.1|6906.9|6904.1|4
1623111860000|2021-06-08 00:24:20|6907.1|6904.3|6906.9|6904.1|6907.1|6904.3|6906.9|6904.1|0
1623111870000|2021-06-08 00:24:30|||||||||21
1623111880000|2021-06-08 00:24:40|6906.4|6903.6|6906.4|6903.6|6906.4|6903.6|6906.4|6903.6|0
1623111890000|2021-06-08 00:24:50|6906.6|6903.8|6907.1|6904.3|6907.1|6904.3|6906.6|6903.8|2
1623111900000|2021-06-08 00:25:00|6906.9|6904.1|6907.1|6904.3|6907.1|6904.3|6906.4|6903.6|6
1623111910000|2021-06-08 00:25:10|6906.9|6904.1|6907.1|6904.3|6907.1|6904.3|6906.9|6904.1|3
1623111930000|2021-06-08 00:25:30|||||||||2
1623111940000|2021-06-08 00:25:40|6906.9|6904.1|6905.9|6903.1|6906.9|6904.1|6905.9|6903.1|576
1623111950000|2021-06-08 00:25:50|6905.7|6902.9|6903.4|6900.6|6905.7|6902.9|6902.9|6900.1|85
1623111960000|2021-06-08 00:26:00|6903|6900.2|6903.4|6900.6|6903.4|6900.6|6903|6900.2|11
1623111980000|2021-06-08 00:26:20|||||||||1
1623111990000|2021-06-08 00:26:30|6903.7|6900.9|6903.4|6900.6|6903.7|6900.9|6903.4|6900.6|1
1623112000000|2021-06-08 00:26:40|||||||||2
1623112010000|2021-06-08 00:26:50|||||||||1
1623112030000|2021-06-08 00:27:10|||||||||2
1623112040000|2021-06-08 00:27:20|6903.7|6900.9|6902.7|6899.9|6903.7|6900.9|6902.4|6899.6|5
1623112050000|2021-06-08 00:27:30|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|0
1623112060000|2021-06-08 00:27:40|||||||||1
1623112070000|2021-06-08 00:27:50|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|14
1623112080000|2021-06-08 00:28:00|6901.9|6899.1|6902.4|6899.6|6902.7|6899.9|6901.7|6898.9|10
1623112090000|2021-06-08 00:28:10|6902.1|6899.3|6901.4|6898.6|6902.1|6899.3|6901.4|6898.6|8
1623112100000|2021-06-08 00:28:20|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|11
1623112110000|2021-06-08 00:28:30|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|4
1623112120000|2021-06-08 00:28:40|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6901.9|6899.1|3
1623112140000|2021-06-08 00:29:00|6902|6899.2|6902.4|6899.6|6902.4|6899.6|6901.7|6898.9|4
1623112150000|2021-06-08 00:29:10|6902.2|6899.4|6902.4|6899.6|6902.4|6899.6|6901.9|6899.1|1
1623112160000|2021-06-08 00:29:20|6901.9|6899.1|6901.4|6898.6|6901.9|6899.1|6901.4|6898.6|3
1623112170000|2021-06-08 00:29:30|6901.2|6898.4|6901.4|6898.6|6901.4|6898.6|6900.4|6897.6|9
1623112180000|2021-06-08 00:29:40|6901.2|6898.4|6900.9|6898.1|6901.2|6898.4|6900.7|6897.9|5
1623112190000|2021-06-08 00:29:50|6901|6898.2|6901.4|6898.6|6901.4|6898.6|6900.9|6898.1|0
1623112200000|2021-06-08 00:30:00|||||||||1
1623112210000|2021-06-08 00:30:10|6901.5|6898.7|6902.4|6899.6|6902.4|6899.6|6901.5|6898.7|9
1623112220000|2021-06-08 00:30:20|||||||||1
1623112230000|2021-06-08 00:30:30|6902.7|6899.9|6901.4|6898.6|6902.7|6899.9|6901.4|6898.6|5
1623112240000|2021-06-08 00:30:40|||||||||1
1623112260000|2021-06-08 00:31:00|6901.2|6898.4|6900.7|6897.9|6901.2|6898.4|6900.4|6897.6|15
1623112270000|2021-06-08 00:31:10|6900.9|6898.1|6901.4|6898.6|6901.4|6898.6|6900.7|6897.9|5
1623112280000|2021-06-08 00:31:20|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|0
1623112290000|2021-06-08 00:31:30|6901.4|6898.6|6901.4|6898.6|6901.7|6898.9|6901.4|6898.6|3
1623112300000|2021-06-08 00:31:40|6901.7|6898.9|6901.7|6898.9|6902|6899.2|6901.7|6898.9|0
1623112330000|2021-06-08 00:32:10|6901.5|6898.7|6901.7|6898.9|6901.7|6898.9|6901.4|6898.6|18
1623112340000|2021-06-08 00:32:20|6901.4|6898.6|6900.7|6897.9|6901.4|6898.6|6900.7|6897.9|14
1623112370000|2021-06-08 00:32:50|||||||||1
1623112380000|2021-06-08 00:33:00|||||||||1
1623112400000|2021-06-08 00:33:20|||||||||2
1623112410000|2021-06-08 00:33:30|||||||||3
1623112420000|2021-06-08 00:33:40|||||||||3
1623112430000|2021-06-08 00:33:50|6900.4|6897.6|6900.7|6897.9|6900.7|6897.9|6900.4|6897.6|1
1623112440000|2021-06-08 00:34:00|6900.4|6897.6|6900.7|6897.9|6901|6898.2|6900.4|6897.6|3
1623112450000|2021-06-08 00:34:10|||||||||16
1623112460000|2021-06-08 00:34:20|||||||||1
1623112470000|2021-06-08 00:34:30|||||||||2
1623112480000|2021-06-08 00:34:40|||||||||1
1623112500000|2021-06-08 00:35:00|||||||||1
1623112530000|2021-06-08 00:35:30|6900.9|6898.1|6901|6898.2|6901.2|6898.4|6900.9|6898.1|13
1623112540000|2021-06-08 00:35:40|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|3
1623112550000|2021-06-08 00:35:50|6901|6898.2|6900.7|6897.9|6901.2|6898.4|6900.7|6897.9|5
1623112560000|2021-06-08 00:36:00|||||||||3
1623112580000|2021-06-08 00:36:20|||||||||2
1623112590000|2021-06-08 00:36:30|||||||||1
1623112600000|2021-06-08 00:36:40|||||||||3
1623112610000|2021-06-08 00:36:50|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|0
1623112620000|2021-06-08 00:37:00|||||||||1
1623112630000|2021-06-08 00:37:10|||||||||1
1623112640000|2021-06-08 00:37:20|||||||||1
1623112650000|2021-06-08 00:37:30|||||||||2
1623112670000|2021-06-08 00:37:50|||||||||1
1623112680000|2021-06-08 00:38:00|6899.7|6896.9|6900|6897.2|6900|6897.2|6899.7|6896.9|11
1623112690000|2021-06-08 00:38:10|6899.7|6896.9|6899.7|6896.9|6900|6897.2|6899.7|6896.9|9
1623112700000|2021-06-08 00:38:20|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|8
1623112710000|2021-06-08 00:38:30|||||||||4
1623112720000|2021-06-08 00:38:40|6899.4|6896.6|6899.7|6896.9|6899.7|6896.9|6899.4|6896.6|14
1623112730000|2021-06-08 00:38:50|||||||||3
1623112740000|2021-06-08 00:39:00|||||||||4
1623112750000|2021-06-08 00:39:10|||||||||1
1623112760000|2021-06-08 00:39:20|6900|6897.2|6900|6897.2|6900.4|6897.6|6899.7|6896.9|8
1623112770000|2021-06-08 00:39:30|6900.2|6897.4|6900.4|6897.6|6900.4|6897.6|6900.2|6897.4|3
1623112780000|2021-06-08 00:39:40|6900.2|6897.4|6900|6897.2|6900.3|6897.5|6900|6897.2|9
1623112790000|2021-06-08 00:39:50|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|5
1623112800000|2021-06-08 00:40:00|6900.3|6897.5|6900.2|6897.4|6900.3|6897.5|6900.2|6897.4|1
1623112810000|2021-06-08 00:40:10|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|0
1623112820000|2021-06-08 00:40:20|||||||||2
1623112830000|2021-06-08 00:40:30|6900|6897.2|6900|6897.2|6900|6897.2|6900|6897.2|1
1623112840000|2021-06-08 00:40:40|6900.2|6897.4|6900.2|6897.4|6900.3|6897.5|6900|6897.2|3
1623112860000|2021-06-08 00:41:00|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|1
1623112870000|2021-06-08 00:41:10|||||||||1
1623112880000|2021-06-08 00:41:20|||||||||2
1623112890000|2021-06-08 00:41:30|||||||||1
1623112900000|2021-06-08 00:41:40|||||||||5
1623112910000|2021-06-08 00:41:50|||||||||1
1623112940000|2021-06-08 00:42:20|||||||||20
1623112950000|2021-06-08 00:42:30|||||||||1
1623112980000|2021-06-08 00:43:00|||||||||1
1623112990000|2021-06-08 00:43:10|||||||||1
1623113000000|2021-06-08 00:43:20|||||||||1
1623113010000|2021-06-08 00:43:30|||||||||1
1623113020000|2021-06-08 00:43:40|||||||||2
1623113030000|2021-06-08 00:43:50|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|1
1623113040000|2021-06-08 00:44:00|||||||||1
1623113060000|2021-06-08 00:44:20|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|0
1623113070000|2021-06-08 00:44:30|||||||||1
1623113090000|2021-06-08 00:44:50|||||||||1
1623113100000|2021-06-08 00:45:00|6900|6897.2|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|12
1623113110000|2021-06-08 00:45:10|||||||||2
1623113120000|2021-06-08 00:45:20|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|1
1623113130000|2021-06-08 00:45:30|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|7
1623113150000|2021-06-08 00:45:50|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|0
1623113170000|2021-06-08 00:46:10|||||||||1
1623113180000|2021-06-08 00:46:20|||||||||1
1623113200000|2021-06-08 00:46:40|6899.8|6897|6900.3|6897.5|6900.3|6897.5|6899.8|6897|9
1623113220000|2021-06-08 00:47:00|||||||||2
1623113260000|2021-06-08 00:47:40|6900.7|6897.9|6902|6899.2|6902|6899.2|6900.7|6897.9|16
1623113270000|2021-06-08 00:47:50|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|0
1623113320000|2021-06-08 00:48:40|6901.3|6898.5|6900.7|6897.9|6901.7|6898.9|6900.7|6897.9|18
1623113330000|2021-06-08 00:48:50|||||||||4
1623113340000|2021-06-08 00:49:00|6901|6898.2|6900.7|6897.9|6901.2|6898.4|6900.7|6897.9|5
1623113350000|2021-06-08 00:49:10|||||||||1
1623113360000|2021-06-08 00:49:20|||||||||1
1623113370000|2021-06-08 00:49:30|||||||||1
1623113390000|2021-06-08 00:49:50|6900.3|6897.5|6899.8|6897|6900.3|6897.5|6899.7|6896.9|23
1623113400000|2021-06-08 00:50:00|6899.7|6896.9|6899.7|6896.9|6899.8|6897|6899.3|6896.5|1
1623113410000|2021-06-08 00:50:10|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|0
1623113420000|2021-06-08 00:50:20|||||||||1
1623113430000|2021-06-08 00:50:30|6899.8|6897|6900.3|6897.5|6900.3|6897.5|6899.8|6897|2
1623113440000|2021-06-08 00:50:40|6900.1|6897.3|6899.6|6896.8|6900.3|6897.5|6899.6|6896.8|12
1623113460000|2021-06-08 00:51:00|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|0
1623113470000|2021-06-08 00:51:10|6899.5|6896.7|6899.6|6896.8|6899.6|6896.8|6899.5|6896.7|13
1623113480000|2021-06-08 00:51:20|6900|6897.2|6900.3|6897.5|6900.3|6897.5|6900|6897.2|11
1623113490000|2021-06-08 00:51:30|||||||||1
1623113500000|2021-06-08 00:51:40|6900|6897.2|6899.6|6896.8|6900|6897.2|6899.6|6896.8|7
1623113520000|2021-06-08 00:52:00|||||||||2
1623113530000|2021-06-08 00:52:10|6899.3|6896.5|6894.6|6891.8|6899.3|6896.5|6894.5|6891.7|122
1623113540000|2021-06-08 00:52:20|6895|6892.2|6894.6|6891.8|6895|6892.2|6894.6|6891.8|23
1623113550000|2021-06-08 00:52:30|6895|6892.2|6894.6|6891.8|6895|6892.2|6894.6|6891.8|23
1623113560000|2021-06-08 00:52:40|6894.8|6892|6894.6|6891.8|6895.3|6892.5|6894.6|6891.8|17
1623113570000|2021-06-08 00:52:50|6894.5|6891.7|6894.5|6891.7|6894.6|6891.8|6894.1|6891.3|21
1623113580000|2021-06-08 00:53:00|6894.1|6891.3|6894.6|6891.8|6894.6|6891.8|6894.1|6891.3|6
1623113590000|2021-06-08 00:53:10|||||||||5
1623113600000|2021-06-08 00:53:20|6894.3|6891.5|6891.6|6888.8|6894.3|6891.5|6891.6|6888.8|105
1623113610000|2021-06-08 00:53:30|6891.8|6889|6892.6|6889.8|6892.6|6889.8|6891.8|6889|12
1623113620000|2021-06-08 00:53:40|||||||||1
1623113630000|2021-06-08 00:53:50|6892.3|6889.5|6892.6|6889.8|6892.6|6889.8|6892|6889.2|13
1623113640000|2021-06-08 00:54:00|6892.5|6889.7|6891.6|6888.8|6892.5|6889.7|6891.6|6888.8|32
1623113650000|2021-06-08 00:54:10|6891.3|6888.5|6890.6|6887.8|6891.3|6888.5|6890.6|6887.8|35
1623113660000|2021-06-08 00:54:20|6891|6888.2|6891.3|6888.5|6891.3|6888.5|6890.6|6887.8|16
1623113670000|2021-06-08 00:54:30|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|5
1623113680000|2021-06-08 00:54:40|6891.5|6888.7|6890.6|6887.8|6891.5|6888.7|6890.3|6887.5|18
1623113690000|2021-06-08 00:54:50|6890.3|6887.5|6891.3|6888.5|6892|6889.2|6890.3|6887.5|21
1623113700000|2021-06-08 00:55:00|6891.1|6888.3|6891.3|6888.5|6891.3|6888.5|6891.1|6888.3|12
1623113710000|2021-06-08 00:55:10|6890.6|6887.8|6887.3|6884.5|6890.6|6887.8|6887|6884.2|279
1623113720000|2021-06-08 00:55:20|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|3
1623113730000|2021-06-08 00:55:30|6887.8|6885|6889.6|6886.8|6889.6|6886.8|6887.8|6885|30
1623113740000|2021-06-08 00:55:40|6890|6887.2|6890|6887.2|6890.6|6887.8|6890|6887.2|48
1623113750000|2021-06-08 00:55:50|6889.6|6886.8|6889.6|6886.8|6890|6887.2|6889.6|6886.8|5
1623113760000|2021-06-08 00:56:00|6889|6886.2|6888.6|6885.8|6889.1|6886.3|6888.6|6885.8|20
1623113770000|2021-06-08 00:56:10|6889|6886.2|6888.5|6885.7|6889.3|6886.5|6888.1|6885.3|20
1623113780000|2021-06-08 00:56:20|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|0
1623113790000|2021-06-08 00:56:30|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|6888|6885.2|23
1623113800000|2021-06-08 00:56:40|6888|6885.2|6889.3|6886.5|6889.3|6886.5|6887.3|6884.5|18
1623113810000|2021-06-08 00:56:50|||||||||3
1623113820000|2021-06-08 00:57:00|6889.6|6886.8|6890.6|6887.8|6890.6|6887.8|6889.6|6886.8|19
1623113830000|2021-06-08 00:57:10|||||||||3
1623113840000|2021-06-08 00:57:20|||||||||1
1623113850000|2021-06-08 00:57:30|6891.3|6888.5|6891.6|6888.8|6891.6|6888.8|6891.3|6888.5|9
1623113860000|2021-06-08 00:57:40|||||||||4
1623113880000|2021-06-08 00:58:00|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6891.6|6888.8|8
1623113890000|2021-06-08 00:58:10|6892|6889.2|6891.6|6888.8|6892|6889.2|6891.6|6888.8|4
1623113900000|2021-06-08 00:58:20|6891.5|6888.7|6890.8|6888|6891.6|6888.8|6890.6|6887.8|17
1623113910000|2021-06-08 00:58:30|6891.3|6888.5|6888.6|6885.8|6891.3|6888.5|6888.3|6885.5|19
1623113920000|2021-06-08 00:58:40|6888.3|6885.5|6891.6|6888.8|6891.6|6888.8|6888.3|6885.5|53
1623113930000|2021-06-08 00:58:50|||||||||2
1623113940000|2021-06-08 00:59:00|6891.1|6888.3|6891.6|6888.8|6891.8|6889|6891|6888.2|14
1623113950000|2021-06-08 00:59:10|||||||||3
1623113960000|2021-06-08 00:59:20|6890.8|6888|6890.6|6887.8|6890.8|6888|6890.6|6887.8|4
1623113970000|2021-06-08 00:59:30|6890.8|6888|6890.8|6888|6891.1|6888.3|6890.6|6887.8|2
1623113980000|2021-06-08 00:59:40|6891.1|6888.3|6892.6|6889.8|6892.6|6889.8|6890.8|6888|14
1623113990000|2021-06-08 00:59:50|6892.8|6890|6893.6|6890.8|6893.6|6890.8|6892.8|6890|23
1623114000000|2021-06-08 01:00:00|6893.1|6890.3|6891.6|6888.8|6893.6|6890.8|6891.6|6888.8|43
1623114010000|2021-06-08 01:00:10|6891.5|6888.7|6887.6|6884.8|6891.5|6888.7|6886.6|6883.8|121
1623114020000|2021-06-08 01:00:20|6887.5|6884.7|6878.6|6875.8|6887.5|6884.7|6875.6|6872.8|640
1623114030000|2021-06-08 01:00:30|6878.1|6875.3|6880.6|6877.8|6880.6|6877.8|6877.6|6874.8|110
1623114040000|2021-06-08 01:00:40|6880.3|6877.5|6880.8|6878|6881.6|6878.8|6879.6|6876.8|22
1623114050000|2021-06-08 01:00:50|6881|6878.2|6879.6|6876.8|6881.6|6878.8|6879.6|6876.8|35
1623114060000|2021-06-08 01:01:00|6879.5|6876.7|6875.6|6872.8|6879.5|6876.7|6875.6|6872.8|75
1623114070000|2021-06-08 01:01:10|6876|6873.2|6879.8|6877|6880.3|6877.5|6876|6873.2|60
1623114080000|2021-06-08 01:01:20|6880|6877.2|6881.5|6878.7|6881.5|6878.7|6879.8|6877|66
1623114090000|2021-06-08 01:01:30|6882.6|6879.8|6885.6|6882.8|6886.1|6883.3|6881.6|6878.8|56
1623114100000|2021-06-08 01:01:40|6886|6883.2|6885.6|6882.8|6886.6|6883.8|6884.8|6882|28
1623114110000|2021-06-08 01:01:50|6885.4|6882.6|6886.6|6883.8|6886.6|6883.8|6885.4|6882.6|14
1623114120000|2021-06-08 01:02:00|6886.3|6883.5|6883.6|6880.8|6886.3|6883.5|6883.6|6880.8|48
1623114130000|2021-06-08 01:02:10|6882.6|6879.8|6881.6|6878.8|6882.6|6879.8|6881.6|6878.8|38
1623114140000|2021-06-08 01:02:20|6881.8|6879|6882.6|6879.8|6883.6|6880.8|6881.6|6878.8|32
1623114150000|2021-06-08 01:02:30|6883.1|6880.3|6884.6|6881.8|6885|6882.2|6883.1|6880.3|45
1623114160000|2021-06-08 01:02:40|6884.3|6881.5|6884.3|6881.5|6884.8|6882|6882.6|6879.8|46
1623114170000|2021-06-08 01:02:50|6884.6|6881.8|6882.6|6879.8|6884.9|6882.1|6881.6|6878.8|32
1623114180000|2021-06-08 01:03:00|6882.3|6879.5|6881.6|6878.8|6882.3|6879.5|6881.6|6878.8|44
1623114190000|2021-06-08 01:03:10|6881.3|6878.5|6881.6|6878.8|6881.6|6878.8|6880.8|6878|10
1623114200000|2021-06-08 01:03:20|6882.1|6879.3|6881.6|6878.8|6882.3|6879.5|6881.6|6878.8|25
1623114210000|2021-06-08 01:03:30|6881.9|6879.1|6882.6|6879.8|6883.1|6880.3|6881.9|6879.1|18
1623114220000|2021-06-08 01:03:40|6882.3|6879.5|6880.6|6877.8|6882.6|6879.8|6880.6|6877.8|17
1623114230000|2021-06-08 01:03:50|6880.8|6878|6881|6878.2|6881.3|6878.5|6880.6|6877.8|23
1623114240000|2021-06-08 01:04:00|6881.6|6878.8|6879.6|6876.8|6881.6|6878.8|6878.3|6875.5|70
1623114250000|2021-06-08 01:04:10|6879.8|6877|6881.6|6878.8|6881.6|6878.8|6879.8|6877|6
1623114260000|2021-06-08 01:04:20|6880.9|6878.1|6880.6|6877.8|6880.9|6878.1|6880.1|6877.3|24
1623114270000|2021-06-08 01:04:30|6880.3|6877.5|6880.6|6877.8|6880.8|6878|6879.6|6876.8|17
1623114280000|2021-06-08 01:04:40|6880.8|6878|6882|6879.2|6882|6879.2|6880.8|6878|10
1623114290000|2021-06-08 01:04:50|6882.6|6879.8|6881.6|6878.8|6882.6|6879.8|6881.6|6878.8|17
1623114300000|2021-06-08 01:05:00|6880.9|6878.1|6880.6|6877.8|6880.9|6878.1|6879.9|6877.1|8
1623114310000|2021-06-08 01:05:10|6880.8|6878|6882.6|6879.8|6882.6|6879.8|6880.8|6878|7
1623114320000|2021-06-08 01:05:20|6882.8|6880|6883.6|6880.8|6883.6|6880.8|6882.8|6880|26
1623114330000|2021-06-08 01:05:30|6883.8|6881|6884|6881.2|6884|6881.2|6883.8|6881|11
1623114340000|2021-06-08 01:05:40|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|6883.6|6880.8|17
1623114350000|2021-06-08 01:05:50|6884.3|6881.5|6883.8|6881|6884.3|6881.5|6882.9|6880.1|11
1623114360000|2021-06-08 01:06:00|6883.6|6880.8|6884.6|6881.8|6884.6|6881.8|6883.6|6880.8|7
1623114370000|2021-06-08 01:06:10|6884.9|6882.1|6884.9|6882.1|6885.3|6882.5|6884.6|6881.8|14
1623114380000|2021-06-08 01:06:20|6884.6|6881.8|6885.6|6882.8|6885.6|6882.8|6884.6|6881.8|14
1623114390000|2021-06-08 01:06:30|6885|6882.2|6883.9|6881.1|6885.1|6882.3|6883.9|6881.1|20
1623114400000|2021-06-08 01:06:40|6884.3|6881.5|6885.6|6882.8|6885.6|6882.8|6884.3|6881.5|6
1623114410000|2021-06-08 01:06:50|6885.4|6882.6|6885.6|6882.8|6885.6|6882.8|6885.1|6882.3|15
1623114420000|2021-06-08 01:07:00|6886.6|6883.8|6885.6|6882.8|6886.6|6883.8|6885.6|6882.8|10
1623114430000|2021-06-08 01:07:10|6885.4|6882.6|6884.9|6882.1|6885.4|6882.6|6884.6|6881.8|18
1623114440000|2021-06-08 01:07:20|6884.6|6881.8|6885.1|6882.3|6885.3|6882.5|6884.6|6881.8|6
1623114450000|2021-06-08 01:07:30|6884.9|6882.1|6884.6|6881.8|6884.9|6882.1|6884.6|6881.8|1
1623114460000|2021-06-08 01:07:40|6883.9|6881.1|6883.8|6881|6884.1|6881.3|6883.6|6880.8|17
1623114470000|2021-06-08 01:07:50|6883.6|6880.8|6883.6|6880.8|6884.6|6881.8|6883.6|6880.8|4
1623114480000|2021-06-08 01:08:00|6884|6881.2|6884.1|6881.3|6884.6|6881.8|6883.6|6880.8|9
1623114490000|2021-06-08 01:08:10|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6883.6|6880.8|3
1623114500000|2021-06-08 01:08:20|6884.1|6881.3|6884.6|6881.8|6884.6|6881.8|6884.1|6881.3|5
1623114510000|2021-06-08 01:08:30|6884.3|6881.5|6882.6|6879.8|6884.3|6881.5|6882.6|6879.8|18
1623114520000|2021-06-08 01:08:40|6883|6880.2|6883.6|6880.8|6883.6|6880.8|6882.6|6879.8|5
1623114530000|2021-06-08 01:08:50|6883.3|6880.5|6883.6|6880.8|6883.6|6880.8|6883.1|6880.3|3
1623114540000|2021-06-08 01:09:00|6883.3|6880.5|6883.6|6880.8|6883.6|6880.8|6883.3|6880.5|0
1623114550000|2021-06-08 01:09:10|||||||||4
1623114560000|2021-06-08 01:09:20|6883.8|6881|6884.6|6881.8|6884.6|6881.8|6883.8|6881|4
1623114570000|2021-06-08 01:09:30|6885|6882.2|6885.6|6882.8|6885.9|6883.1|6885|6882.2|15
1623114580000|2021-06-08 01:09:40|||||||||1
1623114590000|2021-06-08 01:09:50|6885.3|6882.5|6884.6|6881.8|6885.3|6882.5|6884.6|6881.8|13
1623114600000|2021-06-08 01:10:00|6884.4|6881.6|6884.6|6881.8|6884.6|6881.8|6883.6|6880.8|25
1623114610000|2021-06-08 01:10:10|6884.4|6881.6|6883.6|6880.8|6884.4|6881.6|6883.6|6880.8|13
1623114620000|2021-06-08 01:10:20|6883.4|6880.6|6883.1|6880.3|6883.4|6880.6|6883.1|6880.3|4
1623114630000|2021-06-08 01:10:30|6883.3|6880.5|6883.6|6880.8|6883.6|6880.8|6882.9|6880.1|6
1623114640000|2021-06-08 01:10:40|6883.8|6881|6883.8|6881|6884.3|6881.5|6883.6|6880.8|7
1623114650000|2021-06-08 01:10:50|6884|6881.2|6884.6|6881.8|6884.6|6881.8|6884|6881.2|1
1623114660000|2021-06-08 01:11:00|6884.4|6881.6|6882.6|6879.8|6884.4|6881.6|6882.3|6879.5|34
1623114670000|2021-06-08 01:11:10|6883.1|6880.3|6880.6|6877.8|6883.1|6880.3|6880.6|6877.8|27
1623114680000|2021-06-08 01:11:20|6880.8|6878|6880.6|6877.8|6881.6|6878.8|6880.6|6877.8|19
1623114690000|2021-06-08 01:11:30|6881.3|6878.5|6881.6|6878.8|6882.6|6879.8|6881.3|6878.5|30
1623114700000|2021-06-08 01:11:40|6881.3|6878.5|6881.6|6878.8|6882.8|6880|6881.1|6878.3|21
1623114710000|2021-06-08 01:11:50|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|6880.9|6878.1|5
1623114720000|2021-06-08 01:12:00|6881|6878.2|6879.6|6876.8|6881|6878.2|6879.3|6876.5|32
1623114730000|2021-06-08 01:12:10|6879.1|6876.3|6879.6|6876.8|6879.6|6876.8|6879.1|6876.3|18
1623114740000|2021-06-08 01:12:20|6879.3|6876.5|6878.6|6875.8|6879.6|6876.8|6878.6|6875.8|21
1623114750000|2021-06-08 01:12:30|6878.3|6875.5|6877.3|6874.5|6878.3|6875.5|6876.6|6873.8|86
1623114760000|2021-06-08 01:12:40|6877.6|6874.8|6877.3|6874.5|6877.8|6875|6876.6|6873.8|42
1623114770000|2021-06-08 01:12:50|6877.6|6874.8|6877.6|6874.8|6878.3|6875.5|6877.6|6874.8|12
1623114780000|2021-06-08 01:13:00|6877.3|6874.5|6877.3|6874.5|6878.3|6875.5|6876.3|6873.5|37
1623114790000|2021-06-08 01:13:10|6876.9|6874.1|6874.6|6871.8|6876.9|6874.1|6874.6|6871.8|77
1623114800000|2021-06-08 01:13:20|6874.2|6871.4|6874.6|6871.8|6874.6|6871.8|6874.2|6871.4|55
1623114810000|2021-06-08 01:13:30|6874.3|6871.5|6874.8|6872|6875.3|6872.5|6874.1|6871.3|36
1623114820000|2021-06-08 01:13:40|6875.3|6872.5|6875.3|6872.5|6876.6|6873.8|6874.8|6872|29
1623114830000|2021-06-08 01:13:50|6874.9|6872.1|6874.6|6871.8|6875.3|6872.5|6874.6|6871.8|11
1623114840000|2021-06-08 01:14:00|6874.3|6871.5|6873.6|6870.8|6874.3|6871.5|6872.6|6869.8|65
1623114850000|2021-06-08 01:14:10|6874|6871.2|6873.3|6870.5|6874.9|6872.1|6873.3|6870.5|20
1623114860000|2021-06-08 01:14:20|6873.6|6870.8|6872.8|6870|6873.6|6870.8|6872.6|6869.8|42
1623114870000|2021-06-08 01:14:30|6872.6|6869.8|6870.3|6867.5|6872.6|6869.8|6870.3|6867.5|115
1623114880000|2021-06-08 01:14:40|6870.6|6867.8|6872|6869.2|6872|6869.2|6869.8|6867|42
1623114890000|2021-06-08 01:14:50|6872.3|6869.5|6873.6|6870.8|6874|6871.2|6871.6|6868.8|29
1623114900000|2021-06-08 01:15:00|6872.6|6869.8|6870.6|6867.8|6872.6|6869.8|6869.3|6866.5|39
1623114910000|2021-06-08 01:15:10|6870.8|6868|6872.6|6869.8|6873.9|6871.1|6870.6|6867.8|75
1623114920000|2021-06-08 01:15:20|6872.3|6869.5|6871.6|6868.8|6872.9|6870.1|6871.6|6868.8|44
1623114930000|2021-06-08 01:15:30|6871.3|6868.5|6872.6|6869.8|6872.6|6869.8|6870.6|6867.8|19
1623114940000|2021-06-08 01:15:40|6872.8|6870|6873.6|6870.8|6873.6|6870.8|6871.6|6868.8|16
1623114950000|2021-06-08 01:15:50|6874.3|6871.5|6874.3|6871.5|6874.6|6871.8|6873.6|6870.8|10
1623114960000|2021-06-08 01:16:00|6874.1|6871.3|6875.1|6872.3|6875.1|6872.3|6873.6|6870.8|15
1623114970000|2021-06-08 01:16:10|6874.9|6872.1|6874.6|6871.8|6874.9|6872.1|6874.6|6871.8|5
1623114980000|2021-06-08 01:16:20|6874.8|6872|6875.3|6872.5|6875.3|6872.5|6874.8|6872|12
1623114990000|2021-06-08 01:16:30|6875.6|6872.8|6874.6|6871.8|6875.6|6872.8|6874.3|6871.5|35
1623115000000|2021-06-08 01:16:40|6875.3|6872.5|6874.9|6872.1|6875.3|6872.5|6874.9|6872.1|5
1623115010000|2021-06-08 01:16:50|6875.1|6872.3|6874.6|6871.8|6876.1|6873.3|6874.3|6871.5|24
1623115020000|2021-06-08 01:17:00|6873.8|6871|6873.6|6870.8|6874.3|6871.5|6873.6|6870.8|16
1623115030000|2021-06-08 01:17:10|6873.8|6871|6874.6|6871.8|6874.6|6871.8|6873.6|6870.8|25
1623115040000|2021-06-08 01:17:20|6874.4|6871.6|6873.6|6870.8|6874.4|6871.6|6873.6|6870.8|5
1623115050000|2021-06-08 01:17:30|6872.6|6869.8|6872.8|6870|6872.8|6870|6872.6|6869.8|18
1623115060000|2021-06-08 01:17:40|6873.3|6870.5|6872.6|6869.8|6873.6|6870.8|6872.6|6869.8|2
1623115070000|2021-06-08 01:17:50|6872.3|6869.5|6871.6|6868.8|6872.3|6869.5|6871.6|6868.8|11
1623115080000|2021-06-08 01:18:00|6872.6|6869.8|6871.6|6868.8|6872.6|6869.8|6871.6|6868.8|21
1623115090000|2021-06-08 01:18:10|6871.8|6869|6872.6|6869.8|6872.6|6869.8|6871.6|6868.8|28
1623115100000|2021-06-08 01:18:20|6872.8|6870|6872.6|6869.8|6872.8|6870|6871.6|6868.8|33
1623115110000|2021-06-08 01:18:30|6872.8|6870|6872.8|6870|6872.8|6870|6872.4|6869.6|18
1623115120000|2021-06-08 01:18:40|6872.6|6869.8|6872.6|6869.8|6872.8|6870|6872.6|6869.8|6
1623115130000|2021-06-08 01:18:50|6872.3|6869.5|6872.6|6869.8|6872.6|6869.8|6872.3|6869.5|0
1623115140000|2021-06-08 01:19:00|6872.9|6870.1|6873.3|6870.5|6873.3|6870.5|6872.9|6870.1|2
1623115150000|2021-06-08 01:19:10|6873.6|6870.8|6873.6|6870.8|6873.8|6871|6873.6|6870.8|11
1623115160000|2021-06-08 01:19:20|6873.3|6870.5|6872.6|6869.8|6873.3|6870.5|6872.3|6869.5|4
1623115170000|2021-06-08 01:19:30|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|6871.6|6868.8|7
1623115180000|2021-06-08 01:19:40|6872.1|6869.3|6871.3|6868.5|6872.1|6869.3|6870.6|6867.8|13
1623115190000|2021-06-08 01:19:50|6871.1|6868.3|6869.6|6866.8|6871.1|6868.3|6869.6|6866.8|19
1623115200000|2021-06-08 01:20:00|6869.3|6866.5|6869.6|6866.8|6870.3|6867.5|6869.3|6866.5|23
1623115210000|2021-06-08 01:20:10|6869.3|6866.5|6869.8|6867|6870.3|6867.5|6869.3|6866.5|19
1623115220000|2021-06-08 01:20:20|6870|6867.2|6870.3|6867.5|6870.6|6867.8|6870|6867.2|12
1623115230000|2021-06-08 01:20:30|6870.1|6867.3|6869.3|6866.5|6870.3|6867.5|6869.3|6866.5|19
1623115240000|2021-06-08 01:20:40|6869.6|6866.8|6869.6|6866.8|6870.1|6867.3|6868.9|6866.1|16
1623115250000|2021-06-08 01:20:50|6869.1|6866.3|6869.6|6866.8|6869.6|6866.8|6869.1|6866.3|7
1623115260000|2021-06-08 01:21:00|6869.3|6866.5|6868.9|6866.1|6869.6|6866.8|6867.3|6864.5|77
1623115270000|2021-06-08 01:21:10|6868.6|6865.8|6868.3|6865.5|6868.6|6865.8|6867.9|6865.1|28
1623115280000|2021-06-08 01:21:20|6868.1|6865.3|6869.6|6866.8|6869.6|6866.8|6868.1|6865.3|24
1623115290000|2021-06-08 01:21:30|6869.4|6866.6|6869.6|6866.8|6870|6867.2|6868.9|6866.1|32
1623115300000|2021-06-08 01:21:40|6869.3|6866.5|6869.9|6867.1|6870|6867.2|6868.6|6865.8|25
1623115310000|2021-06-08 01:21:50|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6869.3|6866.5|6
1623115320000|2021-06-08 01:22:00|6869.8|6867|6865.3|6862.5|6869.9|6867.1|6865.3|6862.5|99
1623115330000|2021-06-08 01:22:10|6864.9|6862.1|6867.6|6864.8|6867.6|6864.8|6864.6|6861.8|127
1623115340000|2021-06-08 01:22:20|6869.3|6866.5|6868.3|6865.5|6869.3|6866.5|6867.9|6865.1|30
1623115350000|2021-06-08 01:22:30|6868.6|6865.8|6868.6|6865.8|6869.6|6866.8|6868.6|6865.8|28
1623115360000|2021-06-08 01:22:40|6869|6866.2|6868.8|6866|6869.3|6866.5|6868.6|6865.8|20
1623115370000|2021-06-08 01:22:50|6869|6866.2|6867.6|6864.8|6869.3|6866.5|6867.6|6864.8|12
1623115380000|2021-06-08 01:23:00|6867.9|6865.1|6867.3|6864.5|6868.1|6865.3|6866.6|6863.8|26
1623115390000|2021-06-08 01:23:10|6866.9|6864.1|6867.6|6864.8|6867.6|6864.8|6866.6|6863.8|16
1623115400000|2021-06-08 01:23:20|6867.1|6864.3|6863.3|6860.5|6867.1|6864.3|6862.6|6859.8|277
1623115410000|2021-06-08 01:23:30|6863.6|6860.8|6863.3|6860.5|6864.3|6861.5|6862.3|6859.5|136
1623115420000|2021-06-08 01:23:40|6863.1|6860.3|6862.6|6859.8|6863.3|6860.5|6862.6|6859.8|30
1623115430000|2021-06-08 01:23:50|6862.8|6860|6863.6|6860.8|6863.6|6860.8|6862.6|6859.8|30
1623115440000|2021-06-08 01:24:00|6863.2|6860.4|6862.6|6859.8|6863.2|6860.4|6862.6|6859.8|14
1623115450000|2021-06-08 01:24:10|6863|6860.2|6863.6|6860.8|6863.6|6860.8|6863|6860.2|12
1623115460000|2021-06-08 01:24:20|6863.8|6861|6859.3|6856.5|6863.9|6861.1|6858.6|6855.8|277
1623115470000|2021-06-08 01:24:30|6859.6|6856.8|6859.3|6856.5|6859.6|6856.8|6858.6|6855.8|48
1623115480000|2021-06-08 01:24:40|6859.6|6856.8|6860.6|6857.8|6860.6|6857.8|6859.3|6856.5|22
1623115490000|2021-06-08 01:24:50|6860.9|6858.1|6861.6|6858.8|6861.6|6858.8|6860.9|6858.1|27
1623115500000|2021-06-08 01:25:00|6861.4|6858.6|6861.6|6858.8|6861.6|6858.8|6860.9|6858.1|28
1623115510000|2021-06-08 01:25:10|6863.3|6860.5|6862.6|6859.8|6863.3|6860.5|6862.3|6859.5|92
1623115520000|2021-06-08 01:25:20|6862.8|6860|6863.3|6860.5|6863.3|6860.5|6862.8|6860|17
1623115530000|2021-06-08 01:25:30|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6
1623115540000|2021-06-08 01:25:40|6864|6861.2|6864.3|6861.5|6864.3|6861.5|6863.8|6861|11
1623115550000|2021-06-08 01:25:50|6864.6|6861.8|6863.6|6860.8|6864.6|6861.8|6863.3|6860.5|28
1623115560000|2021-06-08 01:26:00|6863.1|6860.3|6863.3|6860.5|6863.3|6860.5|6862.9|6860.1|7
1623115570000|2021-06-08 01:26:10|6863.9|6861.1|6864.6|6861.8|6864.6|6861.8|6863.6|6860.8|11
1623115580000|2021-06-08 01:26:20|6864.1|6861.3|6864.3|6861.5|6864.6|6861.8|6864.1|6861.3|16
1623115590000|2021-06-08 01:26:30|6864.6|6861.8|6864.6|6861.8|6865|6862.2|6864.3|6861.5|10
1623115600000|2021-06-08 01:26:40|6864.3|6861.5|6864.6|6861.8|6865.3|6862.5|6864.3|6861.5|7
1623115610000|2021-06-08 01:26:50|6864.3|6861.5|6864.6|6861.8|6865|6862.2|6864.3|6861.5|32
1623115620000|2021-06-08 01:27:00|6864.3|6861.5|6863.3|6860.5|6864.3|6861.5|6863.1|6860.3|18
1623115630000|2021-06-08 01:27:10|6863.6|6860.8|6862.8|6860|6863.6|6860.8|6862.3|6859.5|17
1623115640000|2021-06-08 01:27:20|6863|6860.2|6863.6|6860.8|6863.6|6860.8|6863|6860.2|8
1623115650000|2021-06-08 01:27:30|6864|6861.2|6864.3|6861.5|6864.3|6861.5|6864|6861.2|4
1623115660000|2021-06-08 01:27:40|6863.9|6861.1|6864.6|6861.8|6864.8|6862|6863.8|6861|14
1623115670000|2021-06-08 01:27:50|6864.8|6862|6864.3|6861.5|6864.8|6862|6863.6|6860.8|10
1623115680000|2021-06-08 01:28:00|6862.6|6859.8|6862.1|6859.3|6862.6|6859.8|6861.6|6858.8|69
1623115690000|2021-06-08 01:28:10|6861.8|6859|6863.1|6860.3|6863.3|6860.5|6861.8|6859|16
1623115700000|2021-06-08 01:28:20|6863.3|6860.5|6861.8|6859|6863.3|6860.5|6861.6|6858.8|32
1623115710000|2021-06-08 01:28:30|6861.6|6858.8|6861.8|6859|6862.3|6859.5|6861.3|6858.5|6
1623115720000|2021-06-08 01:28:40|6862|6859.2|6862.3|6859.5|6862.3|6859.5|6861.6|6858.8|15
1623115730000|2021-06-08 01:28:50|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|3
1623115740000|2021-06-08 01:29:00|6860.9|6858.1|6860.3|6857.5|6860.9|6858.1|6860.3|6857.5|34
1623115750000|2021-06-08 01:29:10|6860.1|6857.3|6860.3|6857.5|6860.3|6857.5|6859.3|6856.5|43
1623115760000|2021-06-08 01:29:20|6860.1|6857.3|6859.6|6856.8|6860.3|6857.5|6859.3|6856.5|18
1623115770000|2021-06-08 01:29:30|6859.8|6857|6860.3|6857.5|6860.3|6857.5|6859.8|6857|8
1623115780000|2021-06-08 01:29:40|6860.1|6857.3|6861.3|6858.5|6861.3|6858.5|6859.8|6857|16
1623115790000|2021-06-08 01:29:50|6861.6|6858.8|6860.6|6857.8|6862.3|6859.5|6860.3|6857.5|25
1623115800000|2021-06-08 01:30:00|6860.2|6857.4|6860.6|6857.8|6860.8|6858|6858.6|6855.8|56
1623115810000|2021-06-08 01:30:10|6861.3|6858.5|6860.3|6857.5|6861.3|6858.5|6860.1|6857.3|31
1623115820000|2021-06-08 01:30:20|6859.9|6857.1|6859.6|6856.8|6860.3|6857.5|6859.6|6856.8|10
1623115830000|2021-06-08 01:30:30|6859.2|6856.4|6859.6|6856.8|6859.6|6856.8|6859.2|6856.4|32
1623115840000|2021-06-08 01:30:40|6860.1|6857.3|6859.6|6856.8|6860.6|6857.8|6859.6|6856.8|31
1623115850000|2021-06-08 01:30:50|6859.3|6856.5|6859.6|6856.8|6860.3|6857.5|6858.9|6856.1|29
1623115860000|2021-06-08 01:31:00|6859.3|6856.5|6856.6|6853.8|6859.3|6856.5|6856.3|6853.5|115
1623115870000|2021-06-08 01:31:10|6856.3|6853.5|6855.9|6853.1|6856.6|6853.8|6855.8|6853|57
1623115880000|2021-06-08 01:31:20|6855.6|6852.8|6856.3|6853.5|6856.3|6853.5|6855.1|6852.3|37
1623115890000|2021-06-08 01:31:30|6855.9|6853.1|6856.3|6853.5|6856.6|6853.8|6855.6|6852.8|11
1623115900000|2021-06-08 01:31:40|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.3|6853.5|4
1623115910000|2021-06-08 01:31:50|6856.3|6853.5|6855.6|6852.8|6856.3|6853.5|6855.3|6852.5|15
1623115920000|2021-06-08 01:32:00|6855.3|6852.5|6855.6|6852.8|6855.6|6852.8|6854.6|6851.8|26
1623115930000|2021-06-08 01:32:10|6855.3|6852.5|6854.6|6851.8|6855.3|6852.5|6854.6|6851.8|13
1623115940000|2021-06-08 01:32:20|6854.3|6851.5|6855.3|6852.5|6855.3|6852.5|6854.3|6851.5|9
1623115950000|2021-06-08 01:32:30|6855.1|6852.3|6855.1|6852.3|6855.6|6852.8|6854.6|6851.8|23
1623115960000|2021-06-08 01:32:40|6854.9|6852.1|6855.6|6852.8|6855.9|6853.1|6854.9|6852.1|4
1623115970000|2021-06-08 01:32:50|6855.8|6853|6856.6|6853.8|6856.6|6853.8|6855.6|6852.8|16
1623115980000|2021-06-08 01:33:00|||||||||3
1623115990000|2021-06-08 01:33:10|6856.1|6853.3|6855.6|6852.8|6856.3|6853.5|6855.3|6852.5|19
1623116000000|2021-06-08 01:33:20|6855.3|6852.5|6856.1|6853.3|6856.3|6853.5|6855.3|6852.5|5
1623116010000|2021-06-08 01:33:30|6855.9|6853.1|6855.3|6852.5|6855.9|6853.1|6855.3|6852.5|5
1623116020000|2021-06-08 01:33:40|6854.9|6852.1|6854.6|6851.8|6855.3|6852.5|6854.6|6851.8|8
1623116030000|2021-06-08 01:33:50|6854.3|6851.5|6855.3|6852.5|6855.3|6852.5|6854.3|6851.5|17
1623116040000|2021-06-08 01:34:00|6855.1|6852.3|6853.6|6850.8|6856.3|6853.5|6853.3|6850.5|99
1623116050000|2021-06-08 01:34:10|6853.4|6850.6|6852.3|6849.5|6853.4|6850.6|6851.6|6848.8|71
1623116060000|2021-06-08 01:34:20|6852.6|6849.8|6852.3|6849.5|6853.6|6850.8|6852.1|6849.3|117
1623116080000|2021-06-08 01:34:40|6852.1|6849.3|6851.3|6848.5|6852.3|6849.5|6851.3|6848.5|24
1623116090000|2021-06-08 01:34:50|6851.1|6848.3|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|40
1623116100000|2021-06-08 01:35:00|6851.1|6848.3|6850.6|6847.8|6851.3|6848.5|6850.3|6847.5|60
1623116110000|2021-06-08 01:35:10|6851.1|6848.3|6850.8|6848|6851.3|6848.5|6850.3|6847.5|20
1623116120000|2021-06-08 01:35:20|6851.3|6848.5|6851.3|6848.5|6851.8|6849|6850.3|6847.5|17
1623116130000|2021-06-08 01:35:30|6851.6|6848.8|6852.3|6849.5|6852.6|6849.8|6851.6|6848.8|18
1623116140000|2021-06-08 01:35:40|6852.6|6849.8|6853.6|6850.8|6854|6851.2|6852.3|6849.5|52
1623116150000|2021-06-08 01:35:50|6853.3|6850.5|6852.6|6849.8|6853.6|6850.8|6851.3|6848.5|31
1623116160000|2021-06-08 01:36:00|6853|6850.2|6853.3|6850.5|6853.8|6851|6852.3|6849.5|27
1623116170000|2021-06-08 01:36:10|6853.6|6850.8|6853.6|6850.8|6853.8|6851|6852.8|6850|12
1623116180000|2021-06-08 01:36:20|6853.8|6851|6853.6|6850.8|6854.3|6851.5|6853.3|6850.5|24
1623116190000|2021-06-08 01:36:30|6853.3|6850.5|6854.3|6851.5|6854.6|6851.8|6853.3|6850.5|4
1623116200000|2021-06-08 01:36:40|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6853.6|6850.8|14
1623116210000|2021-06-08 01:36:50|6854.8|6852|6853.3|6850.5|6855.1|6852.3|6852.8|6850|14
1623116220000|2021-06-08 01:37:00|6852.9|6850.1|6853.6|6850.8|6853.6|6850.8|6852.6|6849.8|23
1623116230000|2021-06-08 01:37:10|6854|6851.2|6853.6|6850.8|6854|6851.2|6853.6|6850.8|4
1623116240000|2021-06-08 01:37:20|6853.3|6850.5|6853.3|6850.5|6854.3|6851.5|6853.3|6850.5|3
1623116250000|2021-06-08 01:37:30|6852.6|6849.8|6855.6|6852.8|6856.3|6853.5|6852.6|6849.8|64
1623116260000|2021-06-08 01:37:40|6856.1|6853.3|6855.6|6852.8|6856.3|6853.5|6855.3|6852.5|9
1623116270000|2021-06-08 01:37:50|6855.3|6852.5|6855.3|6852.5|6856.3|6853.5|6854.6|6851.8|55
1623116280000|2021-06-08 01:38:00|6855.1|6852.3|6855.3|6852.5|6855.3|6852.5|6854.6|6851.8|21
1623116290000|2021-06-08 01:38:10|6855.6|6852.8|6857.3|6854.5|6857.6|6854.8|6855.6|6852.8|43
1623116300000|2021-06-08 01:38:20|6857.6|6854.8|6857.6|6854.8|6858.3|6855.5|6857.3|6854.5|31
1623116310000|2021-06-08 01:38:30|6857.3|6854.5|6857.6|6854.8|6857.6|6854.8|6856.9|6854.1|35
1623116320000|2021-06-08 01:38:40|6858|6855.2|6858.6|6855.8|6858.6|6855.8|6858|6855.2|17
1623116330000|2021-06-08 01:38:50|6858.8|6856|6859.3|6856.5|6860.3|6857.5|6858.3|6855.5|53
1623116340000|2021-06-08 01:39:00|6858.9|6856.1|6859.6|6856.8|6860.1|6857.3|6858.6|6855.8|20
1623116350000|2021-06-08 01:39:10|6859.3|6856.5|6858.6|6855.8|6859.6|6856.8|6858.6|6855.8|17
1623116360000|2021-06-08 01:39:20|6858.8|6856|6859.6|6856.8|6859.6|6856.8|6858.6|6855.8|23
1623116370000|2021-06-08 01:39:30|||||||||4
1623116380000|2021-06-08 01:39:40|6859.3|6856.5|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|18
1623116390000|2021-06-08 01:39:50|6859.2|6856.4|6859.6|6856.8|6860|6857.2|6858.6|6855.8|75
1623116400000|2021-06-08 01:40:00|6859.3|6856.5|6859.1|6856.3|6859.6|6856.8|6858.6|6855.8|14
1623116410000|2021-06-08 01:40:10|6858.9|6856.1|6859.6|6856.8|6859.6|6856.8|6858.6|6855.8|15
1623116420000|2021-06-08 01:40:20|6860.3|6857.5|6862.3|6859.5|6862.9|6860.1|6859.9|6857.1|80
1623116430000|2021-06-08 01:40:30|6862.6|6859.8|6863.3|6860.5|6863.3|6860.5|6862.3|6859.5|24
1623116440000|2021-06-08 01:40:40|6862.9|6860.1|6862.6|6859.8|6865.3|6862.5|6862.3|6859.5|82
1623116450000|2021-06-08 01:40:50|6862.8|6860|6862.3|6859.5|6863.3|6860.5|6862.1|6859.3|21
1623116460000|2021-06-08 01:41:00|6862.9|6860.1|6862.3|6859.5|6864|6861.2|6862.3|6859.5|40
1623116470000|2021-06-08 01:41:10|6862.6|6859.8|6863.6|6860.8|6863.6|6860.8|6862.3|6859.5|6
1623116480000|2021-06-08 01:41:20|6864|6861.2|6863|6860.2|6865.3|6862.5|6862.6|6859.8|48
1623116490000|2021-06-08 01:41:30|6863.3|6860.5|6862.6|6859.8|6863.3|6860.5|6862.3|6859.5|11
1623116500000|2021-06-08 01:41:40|6863|6860.2|6863.3|6860.5|6863.6|6860.8|6863|6860.2|9
1623116510000|2021-06-08 01:41:50|6863.6|6860.8|6862.6|6859.8|6863.6|6860.8|6862.6|6859.8|16
1623116520000|2021-06-08 01:42:00|6863.3|6860.5|6863.8|6861|6864.3|6861.5|6863.3|6860.5|48
1623116530000|2021-06-08 01:42:10|6864.3|6861.5|6865.6|6862.8|6865.6|6862.8|6863.6|6860.8|12
1623116540000|2021-06-08 01:42:20|6865.8|6863|6866.6|6863.8|6866.6|6863.8|6865.8|6863|24
1623116550000|2021-06-08 01:42:30|6866.3|6863.5|6866.6|6863.8|6866.6|6863.8|6866.3|6863.5|21
1623116560000|2021-06-08 01:42:40|6866.8|6864|6865.6|6862.8|6867.1|6864.3|6865.6|6862.8|24
1623116570000|2021-06-08 01:42:50|6866|6863.2|6866.6|6863.8|6866.9|6864.1|6865.6|6862.8|12
1623116580000|2021-06-08 01:43:00|6867|6864.2|6866.6|6863.8|6867.6|6864.8|6866.6|6863.8|33
1623116590000|2021-06-08 01:43:10|6866.1|6863.3|6866.6|6863.8|6866.9|6864.1|6866.1|6863.3|34
1623116600000|2021-06-08 01:43:20|6866.3|6863.5|6866.1|6863.3|6866.3|6863.5|6865.6|6862.8|19
1623116610000|2021-06-08 01:43:30|6865.9|6863.1|6865.9|6863.1|6866.3|6863.5|6865.9|6863.1|8
1623116620000|2021-06-08 01:43:40|6866.1|6863.3|6865.6|6862.8|6866.1|6863.3|6865.6|6862.8|6
1623116630000|2021-06-08 01:43:50|6865.3|6862.5|6865.6|6862.8|6865.6|6862.8|6865.3|6862.5|3
1623116640000|2021-06-08 01:44:00|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|1
1623116650000|2021-06-08 01:44:10|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.3|6862.5|16
1623116670000|2021-06-08 01:44:30|6865.8|6863|6866.6|6863.8|6866.6|6863.8|6865.6|6862.8|14
1623116680000|2021-06-08 01:44:40|6866.9|6864.1|6867.3|6864.5|6868.3|6865.5|6866.9|6864.1|21
1623116690000|2021-06-08 01:44:50|6867.6|6864.8|6868.1|6865.3|6868.3|6865.5|6867.6|6864.8|19
1623116700000|2021-06-08 01:45:00|6867.8|6865|6868.1|6865.3|6868.3|6865.5|6867.3|6864.5|19
1623116710000|2021-06-08 01:45:10|6868.3|6865.5|6867.3|6864.5|6868.3|6865.5|6867.3|6864.5|17
1623116720000|2021-06-08 01:45:20|6867.6|6864.8|6867.3|6864.5|6867.6|6864.8|6867.3|6864.5|9
1623116730000|2021-06-08 01:45:30|6866.6|6863.8|6866.3|6863.5|6866.8|6864|6865.9|6863.1|32
1623116740000|2021-06-08 01:45:40|6866.1|6863.3|6865.6|6862.8|6866.1|6863.3|6865.6|6862.8|8
1623116750000|2021-06-08 01:45:50|6866|6863.2|6865.6|6862.8|6866.3|6863.5|6865.6|6862.8|8
1623116760000|2021-06-08 01:46:00|6866.3|6863.5|6865.6|6862.8|6866.6|6863.8|6865.6|6862.8|14
1623116770000|2021-06-08 01:46:10|6865.2|6862.4|6865.6|6862.8|6865.6|6862.8|6864.3|6861.5|35
1623116780000|2021-06-08 01:46:20|6865.3|6862.5|6865.1|6862.3|6865.3|6862.5|6864.6|6861.8|10
1623116790000|2021-06-08 01:46:30|6864.8|6862|6865.6|6862.8|6865.6|6862.8|6864.8|6862|1
1623116800000|2021-06-08 01:46:40|6865.3|6862.5|6864.8|6862|6865.3|6862.5|6864.6|6861.8|10
1623116810000|2021-06-08 01:46:50|6864.6|6861.8|6865.3|6862.5|6865.3|6862.5|6864.6|6861.8|8
1623116820000|2021-06-08 01:47:00|6865.1|6862.3|6866.3|6863.5|6866.3|6863.5|6864.8|6862|25
1623116830000|2021-06-08 01:47:10|6866.6|6863.8|6866.3|6863.5|6866.6|6863.8|6866.3|6863.5|1
1623116840000|2021-06-08 01:47:20|6866.6|6863.8|6866.6|6863.8|6866.8|6864|6866.3|6863.5|11
1623116850000|2021-06-08 01:47:30|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|1
1623116860000|2021-06-08 01:47:40|6866|6863.2|6864.6|6861.8|6866|6863.2|6864.3|6861.5|74
1623116870000|2021-06-08 01:47:50|||||||||5
1623116880000|2021-06-08 01:48:00|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|1
1623116890000|2021-06-08 01:48:10|6864.6|6861.8|6864.6|6861.8|6864.6|6861.8|6864.3|6861.5|1
1623116900000|2021-06-08 01:48:20|6864.3|6861.5|6863.8|6861|6864.6|6861.8|6863.6|6860.8|12
1623116910000|2021-06-08 01:48:30|6863.6|6860.8|6862.6|6859.8|6863.6|6860.8|6862.3|6859.5|36
1623116920000|2021-06-08 01:48:40|6863.1|6860.3|6861.6|6858.8|6863.1|6860.3|6861.6|6858.8|46
1623116930000|2021-06-08 01:48:50|6861.9|6859.1|6862.3|6859.5|6862.3|6859.5|6861.6|6858.8|16
1623116940000|2021-06-08 01:49:00|6862.1|6859.3|6862.1|6859.3|6862.3|6859.5|6861.6|6858.8|6
1623116950000|2021-06-08 01:49:10|6861.9|6859.1|6861.6|6858.8|6861.9|6859.1|6861.6|6858.8|7
1623116960000|2021-06-08 01:49:20|6861.3|6858.5|6861.6|6858.8|6861.9|6859.1|6861.3|6858.5|14
1623116970000|2021-06-08 01:49:30|6861.9|6859.1|6862.6|6859.8|6862.6|6859.8|6861.9|6859.1|3
1623116980000|2021-06-08 01:49:40|6862.3|6859.5|6863.3|6860.5|6863.3|6860.5|6862.3|6859.5|12
1623116990000|2021-06-08 01:49:50|6863.1|6860.3|6863.3|6860.5|6863.3|6860.5|6862.6|6859.8|9
1623117000000|2021-06-08 01:50:00|6863.1|6860.3|6863.3|6860.5|6863.3|6860.5|6862.6|6859.8|3
1623117010000|2021-06-08 01:50:10|6863.1|6860.3|6862.6|6859.8|6863.1|6860.3|6862.6|6859.8|6
1623117020000|2021-06-08 01:50:20|6862.8|6860|6860.6|6857.8|6863.1|6860.3|6860.6|6857.8|24
1623117030000|2021-06-08 01:50:30|6860.3|6857.5|6861.1|6858.3|6861.3|6858.5|6860.3|6857.5|7
1623117040000|2021-06-08 01:50:40|6861.3|6858.5|6860.6|6857.8|6861.3|6858.5|6860.6|6857.8|5
1623117060000|2021-06-08 01:51:00|6860.9|6858.1|6861.6|6858.8|6861.6|6858.8|6860.9|6858.1|7
1623117070000|2021-06-08 01:51:10|6862.3|6859.5|6862.8|6860|6863.6|6860.8|6862.3|6859.5|17
1623117080000|2021-06-08 01:51:20|6862.6|6859.8|6861.6|6858.8|6862.6|6859.8|6861.6|6858.8|7
1623117090000|2021-06-08 01:51:30|6861.9|6859.1|6861.6|6858.8|6862.3|6859.5|6861.6|6858.8|5
1623117100000|2021-06-08 01:51:40|6862.3|6859.5|6861.6|6858.8|6862.3|6859.5|6861.6|6858.8|4
1623117110000|2021-06-08 01:51:50|||||||||1
1623117120000|2021-06-08 01:52:00|6861.9|6859.1|6861.6|6858.8|6861.9|6859.1|6861.6|6858.8|4
1623117130000|2021-06-08 01:52:10|6860.9|6858.1|6859.6|6856.8|6860.9|6858.1|6859.3|6856.5|48
1623117140000|2021-06-08 01:52:20|||||||||7
1623117150000|2021-06-08 01:52:30|||||||||5
1623117160000|2021-06-08 01:52:40|||||||||3
1623117170000|2021-06-08 01:52:50|6859.8|6857|6859.6|6856.8|6860.3|6857.5|6859.6|6856.8|22
1623117180000|2021-06-08 01:53:00|||||||||1
1623117190000|2021-06-08 01:53:10|||||||||3
1623117200000|2021-06-08 01:53:20|6859.2|6856.4|6860.3|6857.5|6860.3|6857.5|6859.2|6856.4|27
1623117210000|2021-06-08 01:53:30|6860.6|6857.8|6860.3|6857.5|6860.6|6857.8|6859.9|6857.1|4
1623117220000|2021-06-08 01:53:40|6859.9|6857.1|6859.3|6856.5|6860.1|6857.3|6858.9|6856.1|20
1623117230000|2021-06-08 01:53:50|6859.6|6856.8|6860.3|6857.5|6860.3|6857.5|6859.6|6856.8|12
1623117240000|2021-06-08 01:54:00|6860.1|6857.3|6859.6|6856.8|6860.1|6857.3|6859.3|6856.5|20
1623117250000|2021-06-08 01:54:10|6859.9|6857.1|6859.6|6856.8|6859.9|6857.1|6859.6|6856.8|0
1623117260000|2021-06-08 01:54:20|6859.4|6856.6|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|8
1623117270000|2021-06-08 01:54:30|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|6858.9|6856.1|6
1623117280000|2021-06-08 01:54:40|6859.1|6856.3|6859.3|6856.5|6859.3|6856.5|6859.1|6856.3|2
1623117290000|2021-06-08 01:54:50|6859.9|6857.1|6859.6|6856.8|6860.3|6857.5|6859.6|6856.8|5
1623117300000|2021-06-08 01:55:00|||||||||1
1623117310000|2021-06-08 01:55:10|6859.9|6857.1|6859.6|6856.8|6859.9|6857.1|6859.6|6856.8|2
1623117320000|2021-06-08 01:55:20|6858.9|6856.1|6859.6|6856.8|6859.6|6856.8|6858.9|6856.1|10
1623117330000|2021-06-08 01:55:30|6859.4|6856.6|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|3
1623117340000|2021-06-08 01:55:40|6859.3|6856.5|6859.1|6856.3|6859.3|6856.5|6858.9|6856.1|7
1623117350000|2021-06-08 01:55:50|6859.6|6856.8|6858.9|6856.1|6859.6|6856.8|6858.9|6856.1|5
1623117360000|2021-06-08 01:56:00|||||||||5
1623117370000|2021-06-08 01:56:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|19
1623117380000|2021-06-08 01:56:20|||||||||2
1623117390000|2021-06-08 01:56:30|6858.8|6856|6859.6|6856.8|6859.6|6856.8|6858.8|6856|4
1623117400000|2021-06-08 01:56:40|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|6858.9|6856.1|3
1623117410000|2021-06-08 01:56:50|6858.9|6856.1|6858.9|6856.1|6859.3|6856.5|6858.9|6856.1|6
1623117420000|2021-06-08 01:57:00|6857.9|6855.1|6857.3|6854.5|6857.9|6855.1|6856.9|6854.1|30
1623117430000|2021-06-08 01:57:10|6856.9|6854.1|6856.6|6853.8|6856.9|6854.1|6856.3|6853.5|15
1623117440000|2021-06-08 01:57:20|6856.3|6853.5|6854.6|6851.8|6856.3|6853.5|6854.3|6851.5|59
1623117450000|2021-06-08 01:57:30|6854.3|6851.5|6854.6|6851.8|6854.6|6851.8|6854.3|6851.5|8
1623117460000|2021-06-08 01:57:40|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6853.6|6850.8|13
1623117470000|2021-06-08 01:57:50|6854.1|6851.3|6854.3|6851.5|6854.3|6851.5|6854.1|6851.3|24
1623117480000|2021-06-08 01:58:00|6854.1|6851.3|6854.3|6851.5|6854.3|6851.5|6853.6|6850.8|22
1623117500000|2021-06-08 01:58:20|||||||||1
1623117510000|2021-06-08 01:58:30|6855.3|6852.5|6854.3|6851.5|6855.3|6852.5|6854.3|6851.5|64
1623117520000|2021-06-08 01:58:40|6854.6|6851.8|6855.3|6852.5|6855.3|6852.5|6854.6|6851.8|8
1623117530000|2021-06-08 01:58:50|6854.3|6851.5|6853.8|6851|6854.6|6851.8|6853.6|6850.8|23
1623117540000|2021-06-08 01:59:00|6853.6|6850.8|6854.3|6851.5|6854.3|6851.5|6853.3|6850.5|11
1623117550000|2021-06-08 01:59:10|6854.6|6851.8|6856.6|6853.8|6856.9|6854.1|6854.3|6851.5|34
1623117560000|2021-06-08 01:59:20|6857.9|6855.1|6857.3|6854.5|6857.9|6855.1|6857.1|6854.3|37
1623117570000|2021-06-08 01:59:30|6857.6|6854.8|6857.6|6854.8|6858.3|6855.5|6857.3|6854.5|4
1623117580000|2021-06-08 01:59:40|6857.3|6854.5|6857.6|6854.8|6857.6|6854.8|6857.3|6854.5|4
1623117590000|2021-06-08 01:59:50|6856.6|6853.8|6856.3|6853.5|6856.6|6853.8|6855.6|6852.8|39
1623117600000|2021-06-08 02:00:00|6856.1|6853.3|6856.1|6853.3|6857.1|6854.3|6854.9|6852.1|75
1623117610000|2021-06-08 02:00:10|6856.3|6853.5|6857.6|6854.8|6858.1|6855.3|6856.3|6853.5|25
1623117620000|2021-06-08 02:00:20|6858|6855.2|6857.3|6854.5|6858|6855.2|6857.3|6854.5|4
1623117630000|2021-06-08 02:00:30|6857.6|6854.8|6857.6|6854.8|6857.8|6855|6857.6|6854.8|1
1623117640000|2021-06-08 02:00:40|6857.8|6855|6858.1|6855.3|6858.3|6855.5|6857.6|6854.8|8
1623117650000|2021-06-08 02:00:50|6857.8|6855|6857.3|6854.5|6857.8|6855|6856.6|6853.8|10
1623117660000|2021-06-08 02:01:00|6856.9|6854.1|6856.6|6853.8|6856.9|6854.1|6856.6|6853.8|5
1623117670000|2021-06-08 02:01:10|||||||||1
1623117680000|2021-06-08 02:01:20|6857|6854.2|6857.6|6854.8|6857.6|6854.8|6857|6854.2|5
1623117690000|2021-06-08 02:01:30|6858|6855.2|6858.8|6856|6859.3|6856.5|6858|6855.2|14
1623117700000|2021-06-08 02:01:40|6858.6|6855.8|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|8
1623117710000|2021-06-08 02:01:50|6857.8|6855|6858.3|6855.5|6858.3|6855.5|6857.6|6854.8|4
1623117720000|2021-06-08 02:02:00|6858.6|6855.8|6859.6|6856.8|6859.6|6856.8|6858.6|6855.8|10
1623117730000|2021-06-08 02:02:10|||||||||3
1623117740000|2021-06-08 02:02:20|6859.2|6856.4|6859.6|6856.8|6859.6|6856.8|6858.6|6855.8|17
1623117750000|2021-06-08 02:02:30|6860.3|6857.5|6860.6|6857.8|6860.6|6857.8|6860.3|6857.5|14
1623117760000|2021-06-08 02:02:40|6860.9|6858.1|6860.6|6857.8|6860.9|6858.1|6860.3|6857.5|4
1623117770000|2021-06-08 02:02:50|6860.3|6857.5|6859.6|6856.8|6860.6|6857.8|6858.9|6856.1|29
1623117780000|2021-06-08 02:03:00|6859.3|6856.5|6859.6|6856.8|6859.6|6856.8|6858.6|6855.8|15
1623117790000|2021-06-08 02:03:10|6859.1|6856.3|6860.6|6857.8|6860.6|6857.8|6858.9|6856.1|17
1623117800000|2021-06-08 02:03:20|6860.3|6857.5|6861.3|6858.5|6861.3|6858.5|6859.6|6856.8|11
1623117810000|2021-06-08 02:03:30|6861.9|6859.1|6862.9|6860.1|6862.9|6860.1|6861.9|6859.1|35
1623117820000|2021-06-08 02:03:40|6862.6|6859.8|6863.6|6860.8|6863.6|6860.8|6862.3|6859.5|11
1623117830000|2021-06-08 02:03:50|6863.9|6861.1|6864.1|6861.3|6864.3|6861.5|6863.9|6861.1|24
1623117840000|2021-06-08 02:04:00|6864.3|6861.5|6865.3|6862.5|6865.6|6862.8|6864.3|6861.5|27
1623117850000|2021-06-08 02:04:10|6865.1|6862.3|6864.9|6862.1|6865.1|6862.3|6863.9|6861.1|48
1623117860000|2021-06-08 02:04:20|6864.6|6861.8|6864.6|6861.8|6864.6|6861.8|6864.3|6861.5|5
1623117870000|2021-06-08 02:04:30|6864.3|6861.5|6864.6|6861.8|6864.6|6861.8|6864.3|6861.5|4
1623117880000|2021-06-08 02:04:40|||||||||4
1623117890000|2021-06-08 02:04:50|6864.8|6862|6864.6|6861.8|6865.6|6862.8|6864.3|6861.5|18
1623117900000|2021-06-08 02:05:00|||||||||5
1623117910000|2021-06-08 02:05:10|||||||||6
1623117920000|2021-06-08 02:05:20|6865.1|6862.3|6865.6|6862.8|6865.9|6863.1|6865.1|6862.3|23
1623117930000|2021-06-08 02:05:30|6865.2|6862.4|6864.9|6862.1|6865.2|6862.4|6864.3|6861.5|17
1623117940000|2021-06-08 02:05:40|6865.3|6862.5|6865.6|6862.8|6865.6|6862.8|6865.1|6862.3|9
1623117950000|2021-06-08 02:05:50|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|0
1623117960000|2021-06-08 02:06:00|6864.9|6862.1|6864.6|6861.8|6864.9|6862.1|6864.3|6861.5|6
1623117970000|2021-06-08 02:06:10|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.1|6861.3|12
1623117980000|2021-06-08 02:06:20|6863.9|6861.1|6864.3|6861.5|6864.3|6861.5|6863.9|6861.1|9
1623117990000|2021-06-08 02:06:30|6864.1|6861.3|6863.9|6861.1|6864.3|6861.5|6863.9|6861.1|1
1623118000000|2021-06-08 02:06:40|6863.3|6860.5|6863.6|6860.8|6863.6|6860.8|6863.3|6860.5|0
1623118020000|2021-06-08 02:07:00|||||||||8
1623118030000|2021-06-08 02:07:10|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1623118040000|2021-06-08 02:07:20|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|5
1623118050000|2021-06-08 02:07:30|6863.3|6860.5|6863.6|6860.8|6863.6|6860.8|6863.3|6860.5|1
1623118060000|2021-06-08 02:07:40|||||||||1
1623118070000|2021-06-08 02:07:50|||||||||1
1623118080000|2021-06-08 02:08:00|||||||||6
1623118090000|2021-06-08 02:08:10|6863.9|6861.1|6864.6|6861.8|6864.9|6862.1|6863.9|6861.1|12
1623118100000|2021-06-08 02:08:20|6864.9|6862.1|6864.6|6861.8|6864.9|6862.1|6864.6|6861.8|2
1623118110000|2021-06-08 02:08:30|||||||||2
1623118120000|2021-06-08 02:08:40|6865|6862.2|6866.6|6863.8|6866.9|6864.1|6865|6862.2|13
1623118130000|2021-06-08 02:08:50|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|3
1623118140000|2021-06-08 02:09:00|6866.6|6863.8|6864.6|6861.8|6866.6|6863.8|6864.6|6861.8|18
1623118150000|2021-06-08 02:09:10|6864.9|6862.1|6864.6|6861.8|6865.1|6862.3|6864.6|6861.8|6
1623118160000|2021-06-08 02:09:20|6864.9|6862.1|6865.6|6862.8|6865.6|6862.8|6864.9|6862.1|19
1623118170000|2021-06-08 02:09:30|6865.3|6862.5|6864.9|6862.1|6865.3|6862.5|6864.6|6861.8|9
1623118180000|2021-06-08 02:09:40|6865.6|6862.8|6864.9|6862.1|6865.6|6862.8|6864.9|6862.1|3
1623118190000|2021-06-08 02:09:50|6865.3|6862.5|6865.6|6862.8|6865.6|6862.8|6865.3|6862.5|5
1623118200000|2021-06-08 02:10:00|6865.3|6862.5|6865.1|6862.3|6865.3|6862.5|6864.6|6861.8|8
1623118210000|2021-06-08 02:10:10|6865.3|6862.5|6865.6|6862.8|6865.6|6862.8|6865.1|6862.3|2
1623118220000|2021-06-08 02:10:20|||||||||1
1623118230000|2021-06-08 02:10:30|6865.3|6862.5|6864.9|6862.1|6865.3|6862.5|6864.9|6862.1|7
1623118240000|2021-06-08 02:10:40|6865.1|6862.3|6863.9|6861.1|6865.1|6862.3|6863.9|6861.1|11
1623118250000|2021-06-08 02:10:50|6864.3|6861.5|6864.1|6861.3|6864.3|6861.5|6864.1|6861.3|33
1623118260000|2021-06-08 02:11:00|6863.9|6861.1|6863.6|6860.8|6863.9|6861.1|6863.6|6860.8|1
1623118280000|2021-06-08 02:11:20|||||||||3
1623118290000|2021-06-08 02:11:30|6863.4|6860.6|6863.6|6860.8|6863.6|6860.8|6863.3|6860.5|13
1623118300000|2021-06-08 02:11:40|6863.3|6860.5|6860.6|6857.8|6863.3|6860.5|6860.6|6857.8|32
1623118310000|2021-06-08 02:11:50|||||||||5
1623118320000|2021-06-08 02:12:00|6860.3|6857.5|6860.6|6857.8|6860.6|6857.8|6860.3|6857.5|2
1623118330000|2021-06-08 02:12:10|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|11
1623118340000|2021-06-08 02:12:20|6861.3|6858.5|6861.1|6858.3|6861.6|6858.8|6861.1|6858.3|4
1623118350000|2021-06-08 02:12:30|6861.3|6858.5|6862.6|6859.8|6862.6|6859.8|6860.9|6858.1|19
1623118360000|2021-06-08 02:12:40|6862.3|6859.5|6861.6|6858.8|6862.3|6859.5|6861.6|6858.8|10
1623118370000|2021-06-08 02:12:50|||||||||1
1623118380000|2021-06-08 02:13:00|6861.3|6858.5|6860.6|6857.8|6861.3|6858.5|6860.6|6857.8|3
1623118390000|2021-06-08 02:13:10|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|2
1623118400000|2021-06-08 02:13:20|||||||||2
1623118410000|2021-06-08 02:13:30|||||||||2
1623118420000|2021-06-08 02:13:40|6861.3|6858.5|6861.1|6858.3|6861.6|6858.8|6861.1|6858.3|4
1623118430000|2021-06-08 02:13:50|6860.9|6858.1|6860.6|6857.8|6860.9|6858.1|6859.9|6857.1|19
1623118440000|2021-06-08 02:14:00|6860.4|6857.6|6860.1|6857.3|6860.6|6857.8|6859.9|6857.1|17
1623118450000|2021-06-08 02:14:10|6860.3|6857.5|6860.6|6857.8|6860.6|6857.8|6859.9|6857.1|6
1623118460000|2021-06-08 02:14:20|6860.2|6857.4|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|2
1623118470000|2021-06-08 02:14:30|6859.9|6857.1|6860.1|6857.3|6860.3|6857.5|6859.9|6857.1|1
1623118480000|2021-06-08 02:14:40|6859.9|6857.1|6860.6|6857.8|6860.6|6857.8|6859.9|6857.1|2
1623118490000|2021-06-08 02:14:50|6860.3|6857.5|6860.6|6857.8|6860.6|6857.8|6859.9|6857.1|15
1623118500000|2021-06-08 02:15:00|6860.3|6857.5|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|7
1623118510000|2021-06-08 02:15:10|6860.3|6857.5|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|5
1623118520000|2021-06-08 02:15:20|6860.3|6857.5|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|8
1623118530000|2021-06-08 02:15:30|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6859.9|6857.1|4
1623118540000|2021-06-08 02:15:40|||||||||3
1623118550000|2021-06-08 02:15:50|||||||||1
1623118570000|2021-06-08 02:16:10|||||||||1
1623118580000|2021-06-08 02:16:20|6860.3|6857.5|6859.9|6857.1|6860.3|6857.5|6859.9|6857.1|9
1623118590000|2021-06-08 02:16:30|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|9
1623118600000|2021-06-08 02:16:40|6860.4|6857.6|6859.9|6857.1|6860.6|6857.8|6859.9|6857.1|2
1623118610000|2021-06-08 02:16:50|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|7
1623118620000|2021-06-08 02:17:00|6860.3|6857.5|6859.9|6857.1|6860.6|6857.8|6859.9|6857.1|4
1623118630000|2021-06-08 02:17:10|6859.6|6856.8|6859.9|6857.1|6859.9|6857.1|6859.6|6856.8|0
1623118640000|2021-06-08 02:17:20|6859.6|6856.8|6860.6|6857.8|6860.6|6857.8|6859.6|6856.8|5
1623118660000|2021-06-08 02:17:40|6860.2|6857.4|6859.9|6857.1|6860.6|6857.8|6859.9|6857.1|9
1623118670000|2021-06-08 02:17:50|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.4|6857.6|4
1623118680000|2021-06-08 02:18:00|6860.2|6857.4|6860.9|6858.1|6860.9|6858.1|6859.9|6857.1|4
1623118690000|2021-06-08 02:18:10|6860.6|6857.8|6860.6|6857.8|6860.9|6858.1|6860.3|6857.5|1
1623118700000|2021-06-08 02:18:20|||||||||1
1623118720000|2021-06-08 02:18:40|||||||||7
1623118730000|2021-06-08 02:18:50|6861.1|6858.3|6860.6|6857.8|6861.3|6858.5|6860.6|6857.8|6
1623118740000|2021-06-08 02:19:00|6861.1|6858.3|6860.6|6857.8|6861.1|6858.3|6860.6|6857.8|3
1623118770000|2021-06-08 02:19:30|6860.3|6857.5|6860.3|6857.5|6861.3|6858.5|6860.3|6857.5|11
1623118780000|2021-06-08 02:19:40|6860.1|6857.3|6860.3|6857.5|6860.3|6857.5|6859.9|6857.1|7
1623118790000|2021-06-08 02:19:50|||||||||2
1623118800000|2021-06-08 02:20:00|||||||||1
1623118810000|2021-06-08 02:20:10|||||||||2
1623118820000|2021-06-08 02:20:20|6860.1|6857.3|6859.6|6856.8|6860.1|6857.3|6859.6|6856.8|4
1623118840000|2021-06-08 02:20:40|||||||||1
1623118850000|2021-06-08 02:20:50|6859.3|6856.5|6858.6|6855.8|6859.3|6856.5|6857.6|6854.8|28
1623118860000|2021-06-08 02:21:00|6858.3|6855.5|6858.6|6855.8|6858.6|6855.8|6858.3|6855.5|0
1623118870000|2021-06-08 02:21:10|6858.4|6855.6|6858.6|6855.8|6858.6|6855.8|6857.9|6855.1|16
1623118880000|2021-06-08 02:21:20|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|3
1623118890000|2021-06-08 02:21:30|6858.4|6855.6|6858.3|6855.5|6858.4|6855.6|6858.1|6855.3|0
1623118900000|2021-06-08 02:21:40|6857.9|6855.1|6858.1|6855.3|6858.6|6855.8|6857.9|6855.1|15
1623118910000|2021-06-08 02:21:50|6857.9|6855.1|6857.6|6854.8|6857.9|6855.1|6857.6|6854.8|0
1623118920000|2021-06-08 02:22:00|6857.9|6855.1|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|20
1623118930000|2021-06-08 02:22:10|||||||||3
1623118940000|2021-06-08 02:22:20|6858|6855.2|6857.6|6854.8|6858.3|6855.5|6857.6|6854.8|5
1623118950000|2021-06-08 02:22:30|||||||||3
1623118960000|2021-06-08 02:22:40|||||||||1
1623118970000|2021-06-08 02:22:50|||||||||5
1623118980000|2021-06-08 02:23:00|||||||||3
1623119000000|2021-06-08 02:23:20|||||||||3
1623119010000|2021-06-08 02:23:30|||||||||1
1623119020000|2021-06-08 02:23:40|6857.8|6855|6857.6|6854.8|6857.8|6855|6857.6|6854.8|4
1623119030000|2021-06-08 02:23:50|6857.8|6855|6857.8|6855|6857.8|6855|6857.6|6854.8|3
1623119040000|2021-06-08 02:24:00|6857.6|6854.8|6857.6|6854.8|6857.8|6855|6857.6|6854.8|7
1623119050000|2021-06-08 02:24:10|6857.3|6854.5|6857.6|6854.8|6857.6|6854.8|6857.3|6854.5|0
1623119060000|2021-06-08 02:24:20|6857.8|6855|6857.6|6854.8|6858.3|6855.5|6857.6|6854.8|9
1623119070000|2021-06-08 02:24:30|||||||||1
1623119080000|2021-06-08 02:24:40|6857.9|6855.1|6858.3|6855.5|6858.3|6855.5|6857.6|6854.8|5
1623119090000|2021-06-08 02:24:50|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|3
1623119110000|2021-06-08 02:25:10|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6857.9|6855.1|8
1623119120000|2021-06-08 02:25:20|||||||||1
1623119130000|2021-06-08 02:25:30|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.6|6855.8|0
1623119140000|2021-06-08 02:25:40|6859.3|6856.5|6859.1|6856.3|6859.3|6856.5|6858.9|6856.1|3
1623119150000|2021-06-08 02:25:50|6858.9|6856.1|6858.9|6856.1|6859.1|6856.3|6858.9|6856.1|2
1623119160000|2021-06-08 02:26:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|2
1623119170000|2021-06-08 02:26:10|6859.3|6856.5|6859.6|6856.8|6859.6|6856.8|6859.3|6856.5|7
1623119200000|2021-06-08 02:26:40|||||||||1
1623119210000|2021-06-08 02:26:50|6859.2|6856.4|6858.6|6855.8|6859.2|6856.4|6858.6|6855.8|10
1623119220000|2021-06-08 02:27:00|6859.2|6856.4|6859.6|6856.8|6860.2|6857|6859.2|6856.2|20
1623119230000|2021-06-08 02:27:10|6859.3|6856.5|6859.6|6856.8|6859.9|6857.1|6859.3|6856.5|0
1623119240000|2021-06-08 02:27:20|6859.3|6856.5|6858.9|6856.1|6859.3|6856.5|6858.9|6856.1|5
1623119260000|2021-06-08 02:27:40|6858.3|6855.5|6858.6|6855.8|6858.6|6855.8|6858.3|6855.5|0
1623119280000|2021-06-08 02:28:00|||||||||1
1623119290000|2021-06-08 02:28:10|6858.3|6855.5|6858.6|6855.8|6858.6|6855.8|6857.6|6854.8|20
1623119300000|2021-06-08 02:28:20|6858.9|6856.1|6857.9|6855.1|6858.9|6856.1|6857.9|6855.1|7
1623119310000|2021-06-08 02:28:30|6857.6|6854.8|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|9
1623119320000|2021-06-08 02:28:40|6857.9|6855.1|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|2
1623119330000|2021-06-08 02:28:50|6857.9|6855.1|6857.6|6854.8|6857.9|6855.1|6857.6|6854.8|2
1623119340000|2021-06-08 02:29:00|||||||||2
1623119350000|2021-06-08 02:29:10|||||||||1
1623119360000|2021-06-08 02:29:20|||||||||1
1623119370000|2021-06-08 02:29:30|||||||||7
1623119390000|2021-06-08 02:29:50|||||||||1
1623119400000|2021-06-08 02:30:00|6857.2|6854.4|6858.3|6855.5|6858.3|6855.5|6856.6|6853.8|42
1623119410000|2021-06-08 02:30:10|6858.1|6855.3|6858.3|6855.5|6858.3|6855.5|6857.6|6854.8|9
1623119420000|2021-06-08 02:30:20|6858.6|6855.8|6859.1|6856.3|6859.3|6856.5|6858.6|6855.8|4
1623119430000|2021-06-08 02:30:30|6858.8|6856|6858.6|6855.8|6858.8|6856|6858.6|6855.8|0
1623119440000|2021-06-08 02:30:40|6858.9|6856.1|6859.3|6856.5|6859.3|6856.5|6858.6|6855.8|1
1623119450000|2021-06-08 02:30:50|6858.9|6856.1|6858.9|6856.1|6859.3|6856.5|6858.9|6856.1|11
1623119460000|2021-06-08 02:31:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|1
1623119470000|2021-06-08 02:31:10|6858.9|6856.1|6859.3|6856.5|6859.3|6856.5|6858.9|6856.1|6
1623119480000|2021-06-08 02:31:20|6859.6|6856.8|6860.6|6857.8|6860.6|6857.8|6859.6|6856.8|9
1623119490000|2021-06-08 02:31:30|6859.9|6857.1|6859.6|6856.8|6859.9|6857.1|6859.6|6856.8|10
1623119500000|2021-06-08 02:31:40|6859.9|6857.1|6860.6|6857.8|6860.6|6857.8|6859.6|6856.8|11
1623119510000|2021-06-08 02:31:50|6860.4|6857.6|6859.6|6856.8|6860.4|6857.6|6859.3|6856.5|19
1623119520000|2021-06-08 02:32:00|6859.4|6856.6|6858.6|6855.8|6859.4|6856.6|6857.9|6855.1|13
1623119530000|2021-06-08 02:32:10|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.6|6855.8|11
1623119540000|2021-06-08 02:32:20|6858.6|6855.8|6858.9|6856.1|6859.6|6856.8|6858.6|6855.8|4
1623119550000|2021-06-08 02:32:30|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|2
1623119570000|2021-06-08 02:32:50|6858.2|6855.4|6857.6|6854.8|6858.2|6855.4|6857.6|6854.8|8
1623119580000|2021-06-08 02:33:00|6857.8|6855|6858.6|6855.8|6858.6|6855.8|6857.8|6855|33
1623119590000|2021-06-08 02:33:10|6857.9|6855.1|6858.6|6855.8|6858.6|6855.8|6857.9|6855.1|7
1623119600000|2021-06-08 02:33:20|6858.9|6856.1|6859.1|6856.3|6859.1|6856.3|6858.9|6856.1|7
1623119610000|2021-06-08 02:33:30|6858.9|6856.1|6859.9|6857.1|6860.6|6857.8|6858.9|6856.1|22
1623119620000|2021-06-08 02:33:40|6860.1|6857.3|6859.9|6857.1|6860.6|6857.8|6859.9|6857.1|12
1623119630000|2021-06-08 02:33:50|6859.6|6856.8|6859.9|6857.1|6859.9|6857.1|6859.6|6856.8|2
1623119640000|2021-06-08 02:34:00|6859.6|6856.8|6859.6|6856.8|6859.9|6857.1|6859.6|6856.8|11
1623119670000|2021-06-08 02:34:30|6859.1|6856.3|6858.9|6856.1|6859.1|6856.3|6858.6|6855.8|28
1623119680000|2021-06-08 02:34:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|5
1623119690000|2021-06-08 02:34:50|||||||||2
1623119700000|2021-06-08 02:35:00|||||||||4
1623119710000|2021-06-08 02:35:10|||||||||1
1623119720000|2021-06-08 02:35:20|||||||||1
1623119750000|2021-06-08 02:35:50|||||||||1
1623119760000|2021-06-08 02:36:00|||||||||1
1623119770000|2021-06-08 02:36:10|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.8|6856|13
1623119780000|2021-06-08 02:36:20|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|1
1623119790000|2021-06-08 02:36:30|||||||||2
1623119800000|2021-06-08 02:36:40|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|0
1623119810000|2021-06-08 02:36:50|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6
1623119820000|2021-06-08 02:37:00|6858.9|6856.1|6858.6|6855.8|6858.9|6856.1|6858.6|6855.8|13
1623119830000|2021-06-08 02:37:10|6859|6856.2|6859.3|6856.5|6859.6|6856.8|6858.6|6855.8|21
1623119840000|2021-06-08 02:37:20|6859.6|6856.8|6858.6|6855.8|6859.6|6856.8|6858.6|6855.8|1
1623119850000|2021-06-08 02:37:30|6859|6856.2|6859.3|6856.5|6859.6|6856.8|6858.6|6855.8|16
1623119860000|2021-06-08 02:37:40|6859.6|6856.8|6860.3|6857.5|6860.3|6857.5|6859.6|6856.8|7
1623119870000|2021-06-08 02:37:50|6859.9|6857.1|6860.6|6857.8|6860.6|6857.8|6859.6|6856.8|7
1623119880000|2021-06-08 02:38:00|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|3
1623119890000|2021-06-08 02:38:10|6859.9|6857.1|6859.3|6856.5|6859.9|6857.1|6859.3|6856.5|4
1623119900000|2021-06-08 02:38:20|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|5
1623119910000|2021-06-08 02:38:30|6860.3|6857.5|6860.6|6857.8|6860.6|6857.8|6860.3|6857.5|6
1623119920000|2021-06-08 02:38:40|6861|6858.2|6860.6|6857.8|6861|6858.2|6860.6|6857.8|11
1623119940000|2021-06-08 02:39:00|6860.3|6857.5|6859.1|6856.3|6860.3|6857.5|6858.6|6855.8|27
1623119950000|2021-06-08 02:39:10|6859.3|6856.5|6859.6|6856.8|6859.6|6856.8|6859.3|6856.5|1
1623119960000|2021-06-08 02:39:20|6859.8|6857|6860.6|6857.8|6860.6|6857.8|6859.8|6857|12
1623119980000|2021-06-08 02:39:40|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6859.9|6857.1|1
1623119990000|2021-06-08 02:39:50|6860.6|6857.8|6860.9|6858.1|6861.3|6858.5|6860.6|6857.8|19
1623120000000|2021-06-08 02:40:00|6860.3|6857.5|6860.6|6857.8|6860.6|6857.8|6860.3|6857.5|3
1623120010000|2021-06-08 02:40:10|6860.9|6858.1|6862.6|6859.8|6862.6|6859.8|6860.9|6858.1|21
1623120020000|2021-06-08 02:40:20|6862.3|6859.5|6862.6|6859.8|6862.6|6859.8|6861.9|6859.1|9
1623120030000|2021-06-08 02:40:30|6862.3|6859.5|6863.3|6860.5|6863.3|6860.5|6862.3|6859.5|32
1623120040000|2021-06-08 02:40:40|6862.6|6859.8|6863.6|6860.8|6863.6|6860.8|6862.6|6859.8|9
1623120050000|2021-06-08 02:40:50|6864.3|6861.5|6863.8|6861|6864.3|6861.5|6863.8|6861|18
1623120060000|2021-06-08 02:41:00|6863.6|6860.8|6865.6|6862.8|6865.6|6862.8|6863.6|6860.8|46
1623120070000|2021-06-08 02:41:10|6865.3|6862.5|6865.1|6862.3|6865.6|6862.8|6864.3|6861.5|35
1623120080000|2021-06-08 02:41:20|6865.3|6862.5|6866.6|6863.8|6866.6|6863.8|6865.3|6862.5|33
1623120090000|2021-06-08 02:41:30|6866.3|6863.5|6866.6|6863.8|6866.6|6863.8|6866.3|6863.5|5
1623120100000|2021-06-08 02:41:40|6866.1|6863.3|6865.9|6863.1|6866.3|6863.5|6865.9|6863.1|9
1623120110000|2021-06-08 02:41:50|6865.6|6862.8|6865.1|6862.3|6865.6|6862.8|6864.9|6862.1|12
1623120120000|2021-06-08 02:42:00|6865.3|6862.5|6865.6|6862.8|6865.9|6863.1|6864.9|6862.1|9
1623120130000|2021-06-08 02:42:10|6865.9|6863.1|6865.6|6862.8|6865.9|6863.1|6865.6|6862.8|3
1623120140000|2021-06-08 02:42:20|6867.1|6864.3|6867.6|6864.8|6868.3|6865.5|6867.1|6864.3|78
1623120150000|2021-06-08 02:42:30|6868|6865.2|6867.6|6864.8|6868|6865.2|6867.6|6864.8|22
1623120160000|2021-06-08 02:42:40|||||||||6
1623120170000|2021-06-08 02:42:50|6867.3|6864.5|6866.6|6863.8|6867.3|6864.5|6866.6|6863.8|8
1623120180000|2021-06-08 02:43:00|6866.9|6864.1|6867.6|6864.8|6867.6|6864.8|6866.9|6864.1|9
1623120190000|2021-06-08 02:43:10|6867.3|6864.5|6867.6|6864.8|6868.3|6865.5|6867.3|6864.5|32
1623120200000|2021-06-08 02:43:20|6868|6865.2|6868.6|6865.8|6869.6|6866.8|6867.6|6864.8|95
1623120210000|2021-06-08 02:43:30|6867.8|6865|6867.3|6864.5|6867.8|6865|6866.6|6863.8|74
1623120220000|2021-06-08 02:43:40|6866.9|6864.1|6867.6|6864.8|6867.6|6864.8|6866.6|6863.8|20
1623120230000|2021-06-08 02:43:50|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6866.6|6863.8|15
1623120240000|2021-06-08 02:44:00|6867.6|6864.8|6867.3|6864.5|6867.6|6864.8|6866.6|6863.8|18
1623120250000|2021-06-08 02:44:10|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|0
1623120260000|2021-06-08 02:44:20|6867.3|6864.5|6866.6|6863.8|6867.3|6864.5|6866.3|6863.5|10
1623120270000|2021-06-08 02:44:30|6866.3|6863.5|6866.6|6863.8|6866.9|6864.1|6866.3|6863.5|29
1623120280000|2021-06-08 02:44:40|6866.4|6863.6|6866.6|6863.8|6866.6|6863.8|6866.1|6863.3|16
1623120290000|2021-06-08 02:44:50|||||||||2
1623120300000|2021-06-08 02:45:00|6866.3|6863.5|6864.6|6861.8|6866.3|6863.5|6864.6|6861.8|32
1623120310000|2021-06-08 02:45:10|||||||||4
1623120320000|2021-06-08 02:45:20|6863.9|6861.1|6864.3|6861.5|6864.6|6861.8|6863.6|6860.8|28
1623120330000|2021-06-08 02:45:30|6864.6|6861.8|6860.6|6857.8|6864.6|6861.8|6859.3|6856.5|225
1623120340000|2021-06-08 02:45:40|6861|6858.2|6861.3|6858.5|6861.3|6858.5|6861|6858.2|25
1623120350000|2021-06-08 02:45:50|6861.6|6858.8|6861.6|6858.8|6861.9|6859.1|6861.6|6858.8|18
1623120360000|2021-06-08 02:46:00|6861.8|6859|6861.6|6858.8|6862.3|6859.5|6861.6|6858.8|13
1623120370000|2021-06-08 02:46:10|6861.3|6858.5|6861.1|6858.3|6861.6|6858.8|6860.9|6858.1|23
1623120380000|2021-06-08 02:46:20|6861.3|6858.5|6862.1|6859.3|6862.1|6859.3|6861.3|6858.5|2
1623120390000|2021-06-08 02:46:30|6862.3|6859.5|6861.9|6859.1|6862.3|6859.5|6861.6|6858.8|8
1623120400000|2021-06-08 02:46:40|6861.6|6858.8|6862.1|6859.3|6862.1|6859.3|6861.6|6858.8|0
1623120410000|2021-06-08 02:46:50|6861.9|6859.1|6861.6|6858.8|6862.3|6859.5|6861.1|6858.3|29
1623120420000|2021-06-08 02:47:00|6861.4|6858.6|6860.9|6858.1|6861.6|6858.8|6860.6|6857.8|10
1623120430000|2021-06-08 02:47:10|6860.6|6857.8|6859.6|6856.8|6860.6|6857.8|6859.3|6856.5|22
1623120440000|2021-06-08 02:47:20|6859.8|6857|6860.1|6857.3|6860.1|6857.3|6859.6|6856.8|9
1623120450000|2021-06-08 02:47:30|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|3
1623120460000|2021-06-08 02:47:40|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|3
1623120470000|2021-06-08 02:47:50|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|17
1623120480000|2021-06-08 02:48:00|6860.4|6857.6|6859.6|6856.8|6860.4|6857.6|6859.6|6856.8|4
1623120490000|2021-06-08 02:48:10|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|19
1623120500000|2021-06-08 02:48:20|6860.8|6858|6861.6|6858.8|6861.6|6858.8|6860.8|6858|10
1623120510000|2021-06-08 02:48:30|||||||||2
1623120530000|2021-06-08 02:48:50|6862.3|6859.5|6862.6|6859.8|6862.6|6859.8|6862.3|6859.5|17
1623120550000|2021-06-08 02:49:10|||||||||7
1623120560000|2021-06-08 02:49:20|||||||||5
1623120570000|2021-06-08 02:49:30|||||||||1
1623120580000|2021-06-08 02:49:40|6862.8|6860|6863.6|6860.8|6863.8|6861|6862.6|6859.8|22
1623120590000|2021-06-08 02:49:50|||||||||1
1623120600000|2021-06-08 02:50:00|6862.9|6860.1|6861.6|6858.8|6863.1|6860.3|6861.6|6858.8|22
1623120610000|2021-06-08 02:50:10|6861.8|6859|6861.1|6858.3|6862.1|6859.3|6861.1|6858.3|27
1623120620000|2021-06-08 02:50:20|6860.9|6858.1|6860.6|6857.8|6860.9|6858.1|6860.6|6857.8|3
1623120630000|2021-06-08 02:50:30|6861|6858.2|6860.6|6857.8|6861.6|6858.8|6860.6|6857.8|9
1623120640000|2021-06-08 02:50:40|6860.3|6857.5|6860.6|6857.8|6860.6|6857.8|6860.3|6857.5|10
1623120660000|2021-06-08 02:51:00|6860.2|6857.4|6859.6|6856.8|6860.2|6857.4|6859.6|6856.8|10
1623120670000|2021-06-08 02:51:10|6859.2|6856.4|6858.9|6856.1|6859.6|6856.8|6858.9|6856.1|38
1623120680000|2021-06-08 02:51:20|6858.6|6855.8|6859.6|6856.8|6859.9|6857.1|6858.6|6855.8|18
1623120690000|2021-06-08 02:51:30|6860|6857.2|6859.6|6856.8|6860|6857.2|6859.6|6856.8|10
1623120700000|2021-06-08 02:51:40|6859.3|6856.5|6859.6|6856.8|6859.6|6856.8|6859.3|6856.5|12
1623120710000|2021-06-08 02:51:50|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|0
1623120720000|2021-06-08 02:52:00|6858.9|6856.1|6858.6|6855.8|6859.6|6856.8|6858.6|6855.8|29
1623120730000|2021-06-08 02:52:10|||||||||2
1623120740000|2021-06-08 02:52:20|||||||||2
1623120750000|2021-06-08 02:52:30|6858.3|6855.5|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|16
1623120760000|2021-06-08 02:52:40|6858.3|6855.5|6858.9|6856.1|6858.9|6856.1|6858.3|6855.5|1
1623120770000|2021-06-08 02:52:50|6858.3|6855.5|6858.1|6855.3|6858.9|6856.1|6857.9|6855.1|23
1623120780000|2021-06-08 02:53:00|6858.3|6855.5|6859.3|6856.5|6859.3|6856.5|6858.3|6855.5|4
1623120790000|2021-06-08 02:53:10|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|0
1623120800000|2021-06-08 02:53:20|||||||||1
1623120810000|2021-06-08 02:53:30|||||||||1
1623120820000|2021-06-08 02:53:40|||||||||2
1623120840000|2021-06-08 02:54:00|6859.4|6856.6|6859.4|6856.6|6859.6|6856.8|6859.4|6856.6|17
1623120850000|2021-06-08 02:54:10|6859.2|6856.4|6859.1|6856.3|6859.2|6856.4|6858.9|6856.1|4
1623120860000|2021-06-08 02:54:20|6859.3|6856.5|6859.1|6856.3|6859.6|6856.8|6858.9|6856.1|1
1623120870000|2021-06-08 02:54:30|6859.4|6856.6|6859.4|6856.6|6859.6|6856.8|6859.4|6856.6|1
1623120880000|2021-06-08 02:54:40|6858.9|6856.1|6858.9|6856.1|6859.6|6856.8|6858.9|6856.1|1
1623120890000|2021-06-08 02:54:50|6858.6|6855.8|6857.9|6855.1|6858.6|6855.8|6857.9|6855.1|14
1623120900000|2021-06-08 02:55:00|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|9
1623120910000|2021-06-08 02:55:10|6857.9|6855.1|6857.6|6854.8|6857.9|6855.1|6857.6|6854.8|5
1623120920000|2021-06-08 02:55:20|6857.9|6855.1|6856.6|6853.8|6857.9|6855.1|6856.6|6853.8|30
1623120930000|2021-06-08 02:55:30|6856.9|6854.1|6856.6|6853.8|6856.9|6854.1|6856.1|6853.3|35
1623120940000|2021-06-08 02:55:40|||||||||2
1623120950000|2021-06-08 02:55:50|6856.4|6853.6|6855.6|6852.8|6856.4|6853.6|6855.6|6852.8|10
1623120960000|2021-06-08 02:56:00|||||||||12
1623120970000|2021-06-08 02:56:10|6855.3|6852.5|6855.6|6852.8|6855.6|6852.8|6855.2|6852.4|16
1623120980000|2021-06-08 02:56:20|6855.8|6853|6855.3|6852.5|6855.9|6853.1|6854.9|6852.1|29
1623120990000|2021-06-08 02:56:30|6855.1|6852.3|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|7
1623121000000|2021-06-08 02:56:40|6855.3|6852.5|6855.6|6852.8|6855.6|6852.8|6855.3|6852.5|9
1623121010000|2021-06-08 02:56:50|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|11
1623121020000|2021-06-08 02:57:00|6855.6|6852.8|6855.3|6852.5|6855.6|6852.8|6855.3|6852.5|3
1623121040000|2021-06-08 02:57:20|6855.1|6852.3|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|5
1623121050000|2021-06-08 02:57:30|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|3
1623121060000|2021-06-08 02:57:40|6855.1|6852.3|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|12
1623121070000|2021-06-08 02:57:50|6855.3|6852.5|6855.3|6852.5|6855.6|6852.8|6854.9|6852.1|26
1623121080000|2021-06-08 02:58:00|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|1
1623121090000|2021-06-08 02:58:10|6855.3|6852.5|6855.6|6852.8|6855.6|6852.8|6854.9|6852.1|7
1623121100000|2021-06-08 02:58:20|6855.3|6852.5|6855.3|6852.5|6855.6|6852.8|6854.9|6852.1|3
1623121110000|2021-06-08 02:58:30|6855.6|6852.8|6855.6|6852.8|6856|6853.2|6855.3|6852.5|29
1623121120000|2021-06-08 02:58:40|6855.3|6852.5|6855.6|6852.8|6855.6|6852.8|6855.3|6852.5|3
1623121130000|2021-06-08 02:58:50|6855.3|6852.5|6855.6|6852.8|6855.6|6852.8|6855.3|6852.5|2
1623121140000|2021-06-08 02:59:00|6855.3|6852.5|6855.6|6852.8|6855.6|6852.8|6854.9|6852.1|6
1623121150000|2021-06-08 02:59:10|6855.3|6852.5|6855.1|6852.3|6855.3|6852.5|6854.9|6852.1|8
1623121160000|2021-06-08 02:59:20|6854.9|6852.1|6854.9|6852.1|6855.3|6852.5|6854.9|6852.1|1
1623121170000|2021-06-08 02:59:30|6855.1|6852.3|6854.9|6852.1|6855.3|6852.5|6854.6|6851.8|13
1623121180000|2021-06-08 02:59:40|6854.6|6851.8|6854.3|6851.5|6854.6|6851.8|6853.9|6851.1|71
1623121190000|2021-06-08 02:59:50|6853.9|6851.1|6853.1|6850.3|6853.9|6851.1|6852.1|6849.3|41
1623121200000|2021-06-08 03:00:00|6852.6|6849.8|6850.3|6847.5|6852.6|6849.8|6849.3|6846.5|171
1623121210000|2021-06-08 03:00:10|6849.9|6847.1|6849.6|6846.8|6850.3|6847.5|6849.6|6846.8|51
1623121220000|2021-06-08 03:00:20|6849.3|6846.5|6849.6|6846.8|6849.6|6846.8|6848.3|6845.5|58
1623121230000|2021-06-08 03:00:30|6849.8|6847|6850.6|6847.8|6850.6|6847.8|6849.8|6847|41
1623121240000|2021-06-08 03:00:40|6850.8|6848|6850.6|6847.8|6851.3|6848.5|6850.6|6847.8|27
1623121250000|2021-06-08 03:00:50|6850.3|6847.5|6850.6|6847.8|6850.6|6847.8|6848.3|6845.5|39
1623121260000|2021-06-08 03:01:00|6850.9|6848.1|6850.6|6847.8|6851.6|6848.8|6850.1|6847.3|35
1623121270000|2021-06-08 03:01:10|6850.9|6848.1|6852.1|6849.3|6852.3|6849.5|6850.9|6848.1|25
1623121280000|2021-06-08 03:01:20|6852.3|6849.5|6852.6|6849.8|6853.1|6850.3|6851.6|6848.8|16
1623121290000|2021-06-08 03:01:30|6853|6850.2|6853.6|6850.8|6854.3|6851.5|6853|6850.2|13
1623121300000|2021-06-08 03:01:40|6853.3|6850.5|6852.3|6849.5|6853.6|6850.8|6852.3|6849.5|25
1623121310000|2021-06-08 03:01:50|6852.6|6849.8|6851.6|6848.8|6853.3|6850.5|6851.6|6848.8|45
1623121320000|2021-06-08 03:02:00|6852|6849.2|6854.3|6851.5|6854.3|6851.5|6851.9|6849.1|37
1623121330000|2021-06-08 03:02:10|6853.9|6851.1|6851.6|6848.8|6853.9|6851.1|6850.9|6848.1|72
1623121340000|2021-06-08 03:02:20|6851.1|6848.3|6850.8|6848|6851.3|6848.5|6850.6|6847.8|13
1623121350000|2021-06-08 03:02:30|6851|6848.2|6849.6|6846.8|6851.3|6848.5|6849.6|6846.8|193
1623121360000|2021-06-08 03:02:40|6849.3|6846.5|6849.6|6846.8|6849.6|6846.8|6849.3|6846.5|18
1623121370000|2021-06-08 03:02:50|6850.1|6847.3|6849.9|6847.1|6850.1|6847.3|6849.6|6846.8|19
1623121380000|2021-06-08 03:03:00|6849.6|6846.8|6850.3|6847.5|6850.3|6847.5|6849.6|6846.8|13
1623121390000|2021-06-08 03:03:10|6850.6|6847.8|6850.3|6847.5|6851.3|6848.5|6850.3|6847.5|9
1623121400000|2021-06-08 03:03:20|6850.6|6847.8|6849.6|6846.8|6851.3|6848.5|6849.6|6846.8|42
1623121410000|2021-06-08 03:03:30|6848.9|6846.1|6849.6|6846.8|6849.6|6846.8|6848.9|6846.1|17
1623121420000|2021-06-08 03:03:40|6850.1|6847.3|6849.6|6846.8|6850.3|6847.5|6849.6|6846.8|20
1623121430000|2021-06-08 03:03:50|6849.9|6847.1|6850.1|6847.3|6850.1|6847.3|6849.9|6847.1|6
1623121440000|2021-06-08 03:04:00|6849.9|6847.1|6850.6|6847.8|6850.6|6847.8|6849.9|6847.1|7
1623121450000|2021-06-08 03:04:10|6850.3|6847.5|6850.6|6847.8|6850.6|6847.8|6850.3|6847.5|0
1623121460000|2021-06-08 03:04:20|6851|6848.2|6850.6|6847.8|6851.1|6848.3|6850.3|6847.5|16
1623121470000|2021-06-08 03:04:30|6850.3|6847.5|6850.8|6848|6851.3|6848.5|6850.3|6847.5|13
1623121480000|2021-06-08 03:04:40|6851.3|6848.5|6850.6|6847.8|6851.3|6848.5|6850.6|6847.8|12
1623121490000|2021-06-08 03:04:50|6850.8|6848|6850.6|6847.8|6851.3|6848.5|6850.3|6847.5|16
1623121500000|2021-06-08 03:05:00|6851|6848.2|6851.6|6848.8|6851.6|6848.8|6850.6|6847.8|10
1623121510000|2021-06-08 03:05:10|6852|6849.2|6850.8|6848|6852.3|6849.5|6850.6|6847.8|14
1623121520000|2021-06-08 03:05:20|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.3|6847.5|1
1623121530000|2021-06-08 03:05:30|6850.4|6847.6|6850.6|6847.8|6850.6|6847.8|6850.4|6847.6|14
1623121540000|2021-06-08 03:05:40|6851.3|6848.5|6850.6|6847.8|6851.6|6848.8|6850.6|6847.8|5
1623121550000|2021-06-08 03:05:50|6849.9|6847.1|6849.6|6846.8|6850.6|6847.8|6849.6|6846.8|22
1623121560000|2021-06-08 03:06:00|6849.9|6847.1|6850.6|6847.8|6851.6|6848.8|6849.9|6847.1|28
1623121570000|2021-06-08 03:06:10|6851.1|6848.3|6851.6|6848.8|6851.6|6848.8|6850.9|6848.1|6
1623121580000|2021-06-08 03:06:20|6851.3|6848.5|6850.3|6847.5|6852.3|6849.5|6850.3|6847.5|22
1623121590000|2021-06-08 03:06:30|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.3|6847.5|4
1623121600000|2021-06-08 03:06:40|6850.8|6848|6849.6|6846.8|6850.8|6848|6849.3|6846.5|18
1623121610000|2021-06-08 03:06:50|6849.8|6847|6849.3|6846.5|6849.8|6847|6848.6|6845.8|24
1623121620000|2021-06-08 03:07:00|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|0
1623121630000|2021-06-08 03:07:10|||||||||3
1623121640000|2021-06-08 03:07:20|6850|6847.2|6851.6|6848.8|6852.3|6849.5|6849.6|6846.8|35
1623121650000|2021-06-08 03:07:30|6851.8|6849|6851.6|6848.8|6852.3|6849.5|6850.6|6847.8|29
1623121660000|2021-06-08 03:07:40|6852|6849.2|6852.6|6849.8|6854.1|6851.3|6851.8|6849|30
1623121670000|2021-06-08 03:07:50|6852.3|6849.5|6852.9|6850.1|6853.9|6851.1|6852.3|6849.5|31
1623121680000|2021-06-08 03:08:00|6852.6|6849.8|6851.6|6848.8|6852.6|6849.8|6851.2|6848.4|30
1623121690000|2021-06-08 03:08:10|6851.3|6848.5|6850.6|6847.8|6851.6|6848.8|6850.6|6847.8|18
1623121710000|2021-06-08 03:08:30|6851|6848.2|6850.8|6848|6851.1|6848.3|6850.8|6848|4
1623121720000|2021-06-08 03:08:40|6850.6|6847.8|6851.3|6848.5|6851.3|6848.5|6850.6|6847.8|6
1623121730000|2021-06-08 03:08:50|6851.6|6848.8|6851.8|6849|6852.3|6849.5|6851.6|6848.8|11
1623121740000|2021-06-08 03:09:00|6852.3|6849.5|6850.6|6847.8|6852.3|6849.5|6850.6|6847.8|9
1623121750000|2021-06-08 03:09:10|6850.3|6847.5|6850.6|6847.8|6850.6|6847.8|6850.3|6847.5|0
1623121770000|2021-06-08 03:09:30|6850.3|6847.5|6849.9|6847.1|6850.3|6847.5|6849.9|6847.1|16
1623121780000|2021-06-08 03:09:40|6850.1|6847.3|6849.9|6847.1|6850.1|6847.3|6849.9|6847.1|1
1623121790000|2021-06-08 03:09:50|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6849.1|6846.3|28
1623121800000|2021-06-08 03:10:00|6849.3|6846.5|6850.3|6847.5|6850.6|6847.8|6849.3|6846.5|16
1623121810000|2021-06-08 03:10:10|6850|6847.2|6850.1|6847.3|6850.6|6847.8|6848.9|6846.1|47
1623121820000|2021-06-08 03:10:20|6849.9|6847.1|6849.6|6846.8|6849.9|6847.1|6848.3|6845.5|9
1623121830000|2021-06-08 03:10:30|6849.3|6846.5|6849.3|6846.5|6849.6|6846.8|6849.3|6846.5|3
1623121840000|2021-06-08 03:10:40|6849.6|6846.8|6849.3|6846.5|6849.6|6846.8|6849.3|6846.5|8
1623121850000|2021-06-08 03:10:50|6849.1|6846.3|6846.3|6843.5|6849.1|6846.3|6846.3|6843.5|58
1623121860000|2021-06-08 03:11:00|6846.6|6843.8|6844.9|6842.1|6846.6|6843.8|6844.3|6841.5|110
1623121870000|2021-06-08 03:11:10|6844.6|6841.8|6844.3|6841.5|6845.6|6842.8|6843.9|6841.1|53
1623121880000|2021-06-08 03:11:20|6844.1|6841.3|6841.6|6838.8|6844.4|6841.6|6840.6|6837.8|219
1623121890000|2021-06-08 03:11:30|6841.3|6838.5|6841.1|6838.3|6841.6|6838.8|6840.3|6837.5|67
1623121900000|2021-06-08 03:11:40|6841.3|6838.5|6840.6|6837.8|6842.6|6839.8|6840.6|6837.8|51
1623121910000|2021-06-08 03:11:50|6840.8|6838|6842.1|6839.3|6844.3|6841.5|6840.8|6838|115
1623121920000|2021-06-08 03:12:00|6842.3|6839.5|6845.6|6842.8|6845.6|6842.8|6841.9|6839.1|39
1623121930000|2021-06-08 03:12:10|6845.9|6843.1|6844.1|6841.3|6845.9|6843.1|6844.1|6841.3|63
1623121940000|2021-06-08 03:12:20|6844.3|6841.5|6844.3|6841.5|6844.6|6841.8|6844.1|6841.3|4
1623121950000|2021-06-08 03:12:30|6844.1|6841.3|6843.6|6840.8|6844.1|6841.3|6843.3|6840.5|27
1623121960000|2021-06-08 03:12:40|6844.3|6841.5|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|21
1623121970000|2021-06-08 03:12:50|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6843.8|6841|11
1623121980000|2021-06-08 03:13:00|6844.6|6841.8|6846.6|6843.8|6847.3|6844.5|6844.6|6841.8|30
1623121990000|2021-06-08 03:13:10|6846.3|6843.5|6846.6|6843.8|6847.3|6844.5|6846.3|6843.5|17
1623122000000|2021-06-08 03:13:20|6846.9|6844.1|6846.8|6844|6847.3|6844.5|6846.6|6843.8|14
1623122010000|2021-06-08 03:13:30|6847.3|6844.5|6850.1|6847.3|6850.3|6847.5|6847.3|6844.5|29
1623122020000|2021-06-08 03:13:40|6849.9|6847.1|6850.6|6847.8|6850.6|6847.8|6848.9|6846.1|22
1623122030000|2021-06-08 03:13:50|6850.1|6847.3|6850.1|6847.3|6850.3|6847.5|6849.3|6846.5|19
1623122040000|2021-06-08 03:14:00|6850.3|6847.5|6850.9|6848.1|6851.1|6848.3|6849.6|6846.8|10
1623122050000|2021-06-08 03:14:10|6850.6|6847.8|6851.6|6848.8|6851.6|6848.8|6850.3|6847.5|8
1623122060000|2021-06-08 03:14:20|6851.3|6848.5|6852.6|6849.8|6853.1|6850.3|6850.9|6848.1|34
1623122070000|2021-06-08 03:14:30|6852.2|6849.4|6850.8|6848|6852.2|6849.4|6850.6|6847.8|21
1623122080000|2021-06-08 03:14:40|6850.6|6847.8|6850.6|6847.8|6851|6848.2|6850.6|6847.8|11
1623122090000|2021-06-08 03:14:50|6850.8|6848|6851.6|6848.8|6851.6|6848.8|6850.8|6848|2
1623122100000|2021-06-08 03:15:00|6851.2|6848.4|6850.6|6847.8|6851.6|6848.8|6850.6|6847.8|20
1623122110000|2021-06-08 03:15:10|||||||||5
1623122120000|2021-06-08 03:15:20|6850.3|6847.5|6849.6|6846.8|6850.3|6847.5|6849.6|6846.8|30
1623122130000|2021-06-08 03:15:30|||||||||2
1623122140000|2021-06-08 03:15:40|6849.1|6846.3|6848.6|6845.8|6849.6|6846.8|6848.6|6845.8|14
1623122150000|2021-06-08 03:15:50|6847.9|6845.1|6847.9|6845.1|6848.6|6845.8|6847.9|6845.1|14
1623122160000|2021-06-08 03:16:00|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|16
1623122170000|2021-06-08 03:16:10|6847.9|6845.1|6847.6|6844.8|6847.9|6845.1|6847.6|6844.8|13
1623122180000|2021-06-08 03:16:20|6848|6845.2|6849.6|6846.8|6849.6|6846.8|6848|6845.2|27
1623122190000|2021-06-08 03:16:30|6849.2|6846.4|6848.6|6845.8|6849.2|6846.4|6848.6|6845.8|5
1623122200000|2021-06-08 03:16:40|6849.1|6846.3|6848.6|6845.8|6849.6|6846.8|6848.6|6845.8|19
1623122210000|2021-06-08 03:16:50|6848.4|6845.6|6847.6|6844.8|6848.6|6845.8|6847.3|6844.5|9
1623122220000|2021-06-08 03:17:00|6848.1|6845.3|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|14
1623122230000|2021-06-08 03:17:10|6848.3|6845.5|6848.6|6845.8|6848.8|6846|6848.3|6845.5|5
1623122240000|2021-06-08 03:17:20|6849|6846.2|6849.6|6846.8|6849.6|6846.8|6849|6846.2|13
1623122250000|2021-06-08 03:17:30|||||||||20
1623122260000|2021-06-08 03:17:40|6850.3|6847.5|6852.3|6849.5|6852.6|6849.8|6850.3|6847.5|27
1623122270000|2021-06-08 03:17:50|6851.9|6849.1|6853.6|6850.8|6853.6|6850.8|6851.9|6849.1|36
1623122280000|2021-06-08 03:18:00|6853.2|6850.4|6852.9|6850.1|6853.6|6850.8|6852.6|6849.8|12
1623122290000|2021-06-08 03:18:10|6852.6|6849.8|6851.6|6848.8|6852.6|6849.8|6850.9|6848.1|34
1623122300000|2021-06-08 03:18:20|||||||||4
1623122310000|2021-06-08 03:18:30|||||||||5
1623122320000|2021-06-08 03:18:40|||||||||1
1623122330000|2021-06-08 03:18:50|6851.2|6848.4|6850.6|6847.8|6851.2|6848.4|6850.6|6847.8|11
1623122360000|2021-06-08 03:19:20|6850.8|6848|6851.9|6849.1|6852|6849.2|6850.8|6848|8
1623122370000|2021-06-08 03:19:30|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|2
1623122380000|2021-06-08 03:19:40|6851.1|6848.3|6849.9|6847.1|6851.1|6848.3|6849.9|6847.1|13
1623122390000|2021-06-08 03:19:50|6850.1|6847.3|6850.6|6847.8|6850.6|6847.8|6850.1|6847.3|10
1623122400000|2021-06-08 03:20:00|6851|6848.2|6851.6|6848.8|6851.6|6848.8|6851|6848.2|2
1623122410000|2021-06-08 03:20:10|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|5
1623122420000|2021-06-08 03:20:20|6851.3|6848.5|6851.1|6848.3|6851.3|6848.5|6850.9|6848.1|2
1623122430000|2021-06-08 03:20:30|6851.3|6848.5|6851.3|6848.5|6851.6|6848.8|6850.9|6848.1|11
1623122440000|2021-06-08 03:20:40|6851.6|6848.8|6852.9|6850.1|6853.1|6850.3|6851.6|6848.8|9
1623122450000|2021-06-08 03:20:50|6853.1|6850.3|6852.9|6850.1|6853.3|6850.5|6852.9|6850.1|11
1623122460000|2021-06-08 03:21:00|6852.7|6849.9|6852.6|6849.8|6852.7|6849.9|6852.3|6849.5|23
1623122470000|2021-06-08 03:21:10|6852.9|6850.1|6854.6|6851.8|6854.6|6851.8|6852.9|6850.1|30
1623122480000|2021-06-08 03:21:20|6854.9|6852.1|6853.6|6850.8|6855.3|6852.5|6853.6|6850.8|18
1623122490000|2021-06-08 03:21:30|6854|6851.2|6855.6|6852.8|6855.6|6852.8|6854|6851.2|35
1623122500000|2021-06-08 03:21:40|6856.3|6853.5|6857.1|6854.3|6857.3|6854.5|6855.6|6852.8|56
1623122510000|2021-06-08 03:21:50|6856.6|6853.8|6857.1|6854.3|6857.6|6854.8|6856.6|6853.8|16
1623122520000|2021-06-08 03:22:00|6856.9|6854.1|6855.6|6852.8|6856.9|6854.1|6854.6|6851.8|42
1623122530000|2021-06-08 03:22:10|6856.3|6853.5|6857.6|6854.8|6857.6|6854.8|6856.3|6853.5|6
1623122540000|2021-06-08 03:22:20|6857.9|6855.1|6859.1|6856.3|6859.3|6856.5|6857.6|6854.8|33
1623122550000|2021-06-08 03:22:30|6858.9|6856.1|6858.6|6855.8|6859.6|6856.8|6858.6|6855.8|41
1623122560000|2021-06-08 03:22:40|6858.9|6856.1|6857.6|6854.8|6859.6|6856.8|6857.1|6854.3|42
1623122570000|2021-06-08 03:22:50|6858.3|6855.5|6856.6|6853.8|6858.3|6855.5|6856.6|6853.8|21
1623122580000|2021-06-08 03:23:00|6856.3|6853.5|6855.6|6852.8|6856.6|6853.8|6855.6|6852.8|20
1623122590000|2021-06-08 03:23:10|6854.6|6851.8|6855.1|6852.3|6855.6|6852.8|6854.6|6851.8|25
1623122600000|2021-06-08 03:23:20|6855.3|6852.5|6856.6|6853.8|6856.6|6853.8|6855.3|6852.5|6
1623122610000|2021-06-08 03:23:30|6856|6853.2|6855.6|6852.8|6856|6853.2|6855.6|6852.8|7
1623122620000|2021-06-08 03:23:40|6856.3|6853.5|6856.6|6853.8|6856.6|6853.8|6856.3|6853.5|1
1623122630000|2021-06-08 03:23:50|||||||||1
1623122640000|2021-06-08 03:24:00|||||||||1
1623122650000|2021-06-08 03:24:10|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6856.9|6854.1|18
1623122660000|2021-06-08 03:24:20|6857.6|6854.8|6856.3|6853.5|6857.6|6854.8|6855.6|6852.8|16
1623122670000|2021-06-08 03:24:30|6856.6|6853.8|6855.9|6853.1|6856.6|6853.8|6855.9|6853.1|1
1623122680000|2021-06-08 03:24:40|6856.3|6853.5|6855.8|6853|6856.3|6853.5|6855.6|6852.8|6
1623122690000|2021-06-08 03:24:50|6855.6|6852.8|6854.6|6851.8|6855.6|6852.8|6854.3|6851.5|15
1623122700000|2021-06-08 03:25:00|||||||||2
1623122710000|2021-06-08 03:25:10|6854.2|6851.4|6855.6|6852.8|6855.6|6852.8|6854.1|6851.3|18
1623122720000|2021-06-08 03:25:20|6855.3|6852.5|6856.3|6853.5|6856.3|6853.5|6855.3|6852.5|8
1623122730000|2021-06-08 03:25:30|6855.9|6853.1|6855.6|6852.8|6855.9|6853.1|6855.6|6852.8|1
1623122750000|2021-06-08 03:25:50|6855.8|6853|6857.6|6854.8|6857.6|6854.8|6855.8|6853|12
1623122760000|2021-06-08 03:26:00|6857.4|6854.6|6854.3|6851.5|6857.4|6854.6|6853.3|6850.5|34
1623122770000|2021-06-08 03:26:10|6853.9|6851.1|6854.3|6851.5|6854.6|6851.8|6853.6|6850.8|19
1623122780000|2021-06-08 03:26:20|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|8
1623122790000|2021-06-08 03:26:30|6854.3|6851.5|6854.6|6851.8|6854.6|6851.8|6854.1|6851.3|3
1623122800000|2021-06-08 03:26:40|6854.3|6851.5|6854.4|6851.6|6854.6|6851.8|6854.1|6851.3|11
1623122810000|2021-06-08 03:26:50|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|0
1623122820000|2021-06-08 03:27:00|6854.8|6852|6855.6|6852.8|6855.6|6852.8|6854.8|6852|7
1623122830000|2021-06-08 03:27:10|||||||||3
1623122840000|2021-06-08 03:27:20|6855.9|6853.1|6855.2|6852.4|6855.9|6853.1|6855.2|6852.4|7
1623122850000|2021-06-08 03:27:30|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|0
1623122860000|2021-06-08 03:27:40|6855|6852.2|6854.6|6851.8|6855.3|6852.5|6854.6|6851.8|8
1623122870000|2021-06-08 03:27:50|6854.8|6852|6855.6|6852.8|6855.6|6852.8|6854.8|6852|5
1623122890000|2021-06-08 03:28:10|6855.3|6852.5|6855.6|6852.8|6855.6|6852.8|6855.3|6852.5|8
1623122900000|2021-06-08 03:28:20|6855.4|6852.6|6854.6|6851.8|6855.4|6852.6|6854.6|6851.8|3
1623122910000|2021-06-08 03:28:30|6855|6852.2|6853.6|6850.8|6855.3|6852.5|6852.6|6849.8|34
1623122920000|2021-06-08 03:28:40|6853.2|6850.4|6853.6|6850.8|6853.6|6850.8|6852.6|6849.8|8
1623122930000|2021-06-08 03:28:50|||||||||2
1623122940000|2021-06-08 03:29:00|6854.6|6851.8|6853.6|6850.8|6854.6|6851.8|6853.6|6850.8|13
1623122950000|2021-06-08 03:29:10|6853.3|6850.5|6853.4|6850.6|6853.6|6850.8|6852.9|6850.1|12
1623122960000|2021-06-08 03:29:20|6853.2|6850.4|6853.6|6850.8|6853.6|6850.8|6852.6|6849.8|21
1623122970000|2021-06-08 03:29:30|||||||||3
1623122990000|2021-06-08 03:29:50|6853.4|6850.6|6853.4|6850.6|6853.6|6850.8|6853.4|6850.6|4
1623123000000|2021-06-08 03:30:00|6853.1|6850.3|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|15
1623123020000|2021-06-08 03:30:20|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.4|6850.6|2
1623123030000|2021-06-08 03:30:30|||||||||1
1623123040000|2021-06-08 03:30:40|||||||||3
1623123050000|2021-06-08 03:30:50|6853.9|6851.1|6855.6|6852.8|6855.6|6852.8|6853.9|6851.1|30
1623123060000|2021-06-08 03:31:00|6855.8|6853|6853.8|6851|6856.3|6853.5|6853.6|6850.8|34
1623123070000|2021-06-08 03:31:10|6853.6|6850.8|6855.6|6852.8|6855.6|6852.8|6853.6|6850.8|28
1623123080000|2021-06-08 03:31:20|6855.1|6852.3|6853.3|6850.5|6855.1|6852.3|6853.3|6850.5|11
1623123090000|2021-06-08 03:31:30|||||||||2
1623123100000|2021-06-08 03:31:40|6854.3|6851.5|6854.6|6851.8|6854.6|6851.8|6854.3|6851.5|12
1623123110000|2021-06-08 03:31:50|6854.3|6851.5|6854.3|6851.5|6854.6|6851.8|6854.3|6851.5|8
1623123120000|2021-06-08 03:32:00|6853.8|6851|6853.6|6850.8|6854.3|6851.5|6853.6|6850.8|5
1623123130000|2021-06-08 03:32:10|||||||||1
1623123140000|2021-06-08 03:32:20|6853.3|6850.5|6853.6|6850.8|6853.6|6850.8|6853.3|6850.5|3
1623123170000|2021-06-08 03:32:50|6853.8|6851|6853.6|6850.8|6853.8|6851|6853.6|6850.8|4
1623123180000|2021-06-08 03:33:00|||||||||1
1623123210000|2021-06-08 03:33:30|||||||||1
1623123220000|2021-06-08 03:33:40|||||||||1
1623123240000|2021-06-08 03:34:00|6854|6851.2|6853.6|6850.8|6854|6851.2|6853.6|6850.8|41
1623123250000|2021-06-08 03:34:10|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.8|6851|3
1623123260000|2021-06-08 03:34:20|6853.6|6850.8|6853.8|6851|6854.3|6851.5|6853.6|6850.8|12
1623123270000|2021-06-08 03:34:30|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1623123280000|2021-06-08 03:34:40|6853.9|6851.1|6853.6|6850.8|6853.9|6851.1|6853.6|6850.8|2
1623123290000|2021-06-08 03:34:50|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1623123300000|2021-06-08 03:35:00|6854|6851.2|6853.6|6850.8|6854.2|6851.4|6853.6|6850.8|6
1623123310000|2021-06-08 03:35:10|||||||||1
1623123330000|2021-06-08 03:35:30|6853.8|6851|6854.6|6851.8|6854.6|6851.8|6853.8|6851|7
1623123350000|2021-06-08 03:35:50|6854.9|6852.1|6855.6|6852.8|6855.6|6852.8|6854.8|6852|5
1623123360000|2021-06-08 03:36:00|||||||||1
1623123370000|2021-06-08 03:36:10|6855.8|6853|6854.6|6851.8|6855.8|6853|6854.3|6851.5|17
1623123390000|2021-06-08 03:36:30|6854.8|6852|6855.6|6852.8|6855.6|6852.8|6854.8|6852|4
1623123400000|2021-06-08 03:36:40|6854.3|6851.5|6853.6|6850.8|6854.3|6851.5|6853.3|6850.5|12
1623123420000|2021-06-08 03:37:00|6853.8|6851|6853.3|6850.5|6853.8|6851|6853.3|6850.5|3
1623123430000|2021-06-08 03:37:10|6853.5|6850.7|6853.6|6850.8|6853.8|6851|6853.5|6850.7|3
1623123440000|2021-06-08 03:37:20|6853.8|6851|6853.6|6850.8|6854.3|6851.5|6853.6|6850.8|2
1623123460000|2021-06-08 03:37:40|||||||||2
1623123490000|2021-06-08 03:38:10|||||||||1
1623123510000|2021-06-08 03:38:30|6853.3|6850.5|6853.6|6850.8|6853.6|6850.8|6853.3|6850.5|0
1623123520000|2021-06-08 03:38:40|||||||||4
1623123530000|2021-06-08 03:38:50|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|9
1623123540000|2021-06-08 03:39:00|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1623123560000|2021-06-08 03:39:20|6853.3|6850.5|6853.6|6850.8|6853.6|6850.8|6853.3|6850.5|3
1623123570000|2021-06-08 03:39:30|||||||||1
1623123580000|2021-06-08 03:39:40|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|0
1623123600000|2021-06-08 03:40:00|||||||||1
1623123610000|2021-06-08 03:40:10|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|2
1623123620000|2021-06-08 03:40:20|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|0
1623123640000|2021-06-08 03:40:40|6854.3|6851.5|6854.3|6851.5|6854.6|6851.8|6854.1|6851.3|3
1623123650000|2021-06-08 03:40:50|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|0
1623123710000|2021-06-08 03:41:50|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|3
1623123720000|2021-06-08 03:42:00|6854.3|6851.5|6854.6|6851.8|6854.6|6851.8|6854.3|6851.5|1
1623123730000|2021-06-08 03:42:10|6854.3|6851.5|6853.9|6851.1|6854.3|6851.5|6853.9|6851.1|3
1623123770000|2021-06-08 03:42:50|||||||||2
1623123780000|2021-06-08 03:43:00|||||||||4
1623123800000|2021-06-08 03:43:20|6853.3|6850.5|6853.6|6850.8|6853.6|6850.8|6853.3|6850.5|4
1623123810000|2021-06-08 03:43:30|6853.3|6850.5|6853.6|6850.8|6853.9|6851.1|6853.3|6850.5|0
1623123850000|2021-06-08 03:44:10|||||||||1
1623123890000|2021-06-08 03:44:50|6853.3|6850.5|6853.6|6850.8|6853.6|6850.8|6853.3|6850.5|0
1623123900000|2021-06-08 03:45:00|6853.4|6850.6|6853.8|6851|6853.8|6851|6852.9|6850.1|21
1623123910000|2021-06-08 03:45:10|6854.3|6851.5|6854.3|6851.5|6854.6|6851.8|6854.3|6851.5|2
1623123920000|2021-06-08 03:45:20|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6853.9|6851.1|3
1623123930000|2021-06-08 03:45:30|6854.3|6851.5|6854.6|6851.8|6854.6|6851.8|6854.3|6851.5|1
1623123940000|2021-06-08 03:45:40|6854.3|6851.5|6854.1|6851.3|6854.6|6851.8|6853.6|6850.8|3
1623123950000|2021-06-08 03:45:50|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1623123960000|2021-06-08 03:46:00|||||||||1
1623124000000|2021-06-08 03:46:40|6853.3|6850.5|6851.6|6848.8|6853.3|6850.5|6850.8|6848|10
1623124010000|2021-06-08 03:46:50|||||||||2
1623124020000|2021-06-08 03:47:00|6851.8|6849|6850.1|6847.3|6852.1|6849.3|6849.6|6846.8|36
1623124030000|2021-06-08 03:47:10|6850.3|6847.5|6849.3|6846.5|6850.3|6847.5|6849.3|6846.5|4
1623124040000|2021-06-08 03:47:20|||||||||1
1623124050000|2021-06-08 03:47:30|||||||||1
1623124070000|2021-06-08 03:47:50|6848.9|6846.1|6849.3|6846.5|6849.3|6846.5|6848.9|6846.1|10
1623124080000|2021-06-08 03:48:00|6849.1|6846.3|6849.6|6846.8|6849.6|6846.8|6848.9|6846.1|14
1623124090000|2021-06-08 03:48:10|6849.3|6846.5|6849.6|6846.8|6849.6|6846.8|6849.3|6846.5|3
1623124100000|2021-06-08 03:48:20|6849.3|6846.5|6849.6|6846.8|6849.6|6846.8|6849.3|6846.5|3
1623124120000|2021-06-08 03:48:40|6848.3|6845.5|6848.6|6845.8|6848.6|6845.8|6848.3|6845.5|8
1623124130000|2021-06-08 03:48:50|||||||||3
1623124140000|2021-06-08 03:49:00|||||||||3
1623124150000|2021-06-08 03:49:10|6848.3|6845.5|6848.6|6845.8|6848.6|6845.8|6848.3|6845.5|3
1623124170000|2021-06-08 03:49:30|||||||||3
1623124180000|2021-06-08 03:49:40|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|25
1623124190000|2021-06-08 03:49:50|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6848.9|6846.1|8
1623124200000|2021-06-08 03:50:00|6849.3|6846.5|6849.3|6846.5|6849.6|6846.8|6848.9|6846.1|9
1623124210000|2021-06-08 03:50:10|6849.1|6846.3|6849.3|6846.5|6849.3|6846.5|6849.1|6846.3|2
1623124220000|2021-06-08 03:50:20|6849.6|6846.8|6849.3|6846.5|6849.6|6846.8|6849.1|6846.3|12
1623124230000|2021-06-08 03:50:30|||||||||6
1623124240000|2021-06-08 03:50:40|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|0
1623124260000|2021-06-08 03:51:00|6849.3|6846.5|6849.3|6846.5|6849.6|6846.8|6849.3|6846.5|6
1623124270000|2021-06-08 03:51:10|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|0
1623124280000|2021-06-08 03:51:20|||||||||2
1623124290000|2021-06-08 03:51:30|6850.1|6847.3|6849.6|6846.8|6850.1|6847.3|6849.6|6846.8|9
1623124300000|2021-06-08 03:51:40|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|0
1623124310000|2021-06-08 03:51:50|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|0
1623124320000|2021-06-08 03:52:00|||||||||3
1623124350000|2021-06-08 03:52:30|||||||||7
1623124360000|2021-06-08 03:52:40|||||||||5
1623124370000|2021-06-08 03:52:50|6849.3|6846.5|6849.6|6846.8|6849.6|6846.8|6849.3|6846.5|0
1623124380000|2021-06-08 03:53:00|6849.8|6847|6849.6|6846.8|6849.9|6847.1|6849.3|6846.5|3
1623124390000|2021-06-08 03:53:10|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|6
1623124400000|2021-06-08 03:53:20|6849.9|6847.1|6849.6|6846.8|6849.9|6847.1|6849.6|6846.8|6
1623124410000|2021-06-08 03:53:30|6849.9|6847.1|6849.6|6846.8|6850.3|6847.5|6849.6|6846.8|3
1623124440000|2021-06-08 03:54:00|6850|6847.2|6850.1|6847.3|6850.3|6847.5|6849.6|6846.8|14
1623124450000|2021-06-08 03:54:10|6849.9|6847.1|6850.1|6847.3|6850.1|6847.3|6849.9|6847.1|2
1623124460000|2021-06-08 03:54:20|6850.3|6847.5|6850.6|6847.8|6850.6|6847.8|6850.1|6847.3|25
1623124470000|2021-06-08 03:54:30|6850.3|6847.5|6850.3|6847.5|6850.6|6847.8|6850.3|6847.5|0
1623124480000|2021-06-08 03:54:40|6850.6|6847.8|6850.6|6847.8|6851.3|6848.5|6850.6|6847.8|11
1623124490000|2021-06-08 03:54:50|6850.8|6848|6850.8|6848|6850.8|6848|6850.6|6847.8|4
1623124500000|2021-06-08 03:55:00|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|0
1623124510000|2021-06-08 03:55:10|6851|6848.2|6850.6|6847.8|6851.3|6848.5|6850.6|6847.8|9
1623124520000|2021-06-08 03:55:20|||||||||1
1623124530000|2021-06-08 03:55:30|||||||||1
1623124540000|2021-06-08 03:55:40|6850.3|6847.5|6849.9|6847.1|6850.3|6847.5|6849.9|6847.1|8
1623124560000|2021-06-08 03:56:00|||||||||1
1623124570000|2021-06-08 03:56:10|||||||||3
1623124580000|2021-06-08 03:56:20|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6848.9|6846.1|13
1623124590000|2021-06-08 03:56:30|||||||||2
1623124600000|2021-06-08 03:56:40|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|0
1623124610000|2021-06-08 03:56:50|6849.1|6846.3|6849.3|6846.5|6849.3|6846.5|6849.1|6846.3|0
1623124620000|2021-06-08 03:57:00|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|2
1623124630000|2021-06-08 03:57:10|6849.3|6846.5|6849.4|6846.6|6849.4|6846.6|6849.1|6846.3|3
1623124640000|2021-06-08 03:57:20|6849.1|6846.3|6848.6|6845.8|6849.1|6846.3|6848.6|6845.8|0
1623124650000|2021-06-08 03:57:30|||||||||5
1623124660000|2021-06-08 03:57:40|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|2
1623124670000|2021-06-08 03:57:50|||||||||2
1623124690000|2021-06-08 03:58:10|6849.1|6846.3|6849.4|6846.6|6849.6|6846.8|6849.1|6846.3|10
1623124700000|2021-06-08 03:58:20|||||||||1
1623124710000|2021-06-08 03:58:30|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|3
1623124730000|2021-06-08 03:58:50|6849.1|6846.3|6849.4|6846.6|6849.4|6846.6|6849.1|6846.3|2
1623124740000|2021-06-08 03:59:00|6849.1|6846.3|6848.9|6846.1|6849.6|6846.8|6848.9|6846.1|3
1623124750000|2021-06-08 03:59:10|6848.6|6845.8|6848.9|6846.1|6848.9|6846.1|6848.6|6845.8|10
1623124760000|2021-06-08 03:59:20|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.4|6846.6|5
1623124780000|2021-06-08 03:59:40|||||||||1
1623124800000|2021-06-08 04:00:00|6849.4|6846.6|6848.9|6846.1|6849.6|6846.8|6848.6|6845.8|23
1623124820000|2021-06-08 04:00:20|6849.6|6846.8|6849.6|6846.8|6849.9|6847.1|6849.6|6846.8|2
1623124850000|2021-06-08 04:00:50|||||||||2
1623124860000|2021-06-08 04:01:00|6849.4|6846.6|6849.9|6847.1|6849.9|6847.1|6849.4|6846.6|3
1623124880000|2021-06-08 04:01:20|6849.6|6846.8|6849.9|6847.1|6849.9|6847.1|6849.4|6846.6|1
1623124890000|2021-06-08 04:01:30|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|1
1623124900000|2021-06-08 04:01:40|||||||||1
1623124910000|2021-06-08 04:01:50|||||||||3
1623124920000|2021-06-08 04:02:00|6849.4|6846.6|6849.1|6846.3|6849.6|6846.8|6848.9|6846.1|12
1623124930000|2021-06-08 04:02:10|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|1
1623124940000|2021-06-08 04:02:20|||||||||2
1623124950000|2021-06-08 04:02:30|6849.1|6846.3|6849.6|6846.8|6849.6|6846.8|6849.1|6846.3|1
1623124960000|2021-06-08 04:02:40|6849.9|6847.1|6849.6|6846.8|6849.9|6847.1|6849.6|6846.8|0
1623124970000|2021-06-08 04:02:50|6849.4|6846.6|6849.4|6846.6|6849.6|6846.8|6849.4|6846.6|0
1623124980000|2021-06-08 04:03:00|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.4|6846.6|1
1623124990000|2021-06-08 04:03:10|||||||||1
1623125000000|2021-06-08 04:03:20|6849.3|6846.5|6848.9|6846.1|6849.3|6846.5|6848.9|6846.1|2
1623125010000|2021-06-08 04:03:30|6849.1|6846.3|6849.6|6846.8|6849.6|6846.8|6848.9|6846.1|3
1623125020000|2021-06-08 04:03:40|||||||||1
1623125030000|2021-06-08 04:03:50|||||||||1
1623125040000|2021-06-08 04:04:00|||||||||9
1623125050000|2021-06-08 04:04:10|||||||||2
1623125070000|2021-06-08 04:04:30|||||||||2
1623125090000|2021-06-08 04:04:50|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|5
1623125100000|2021-06-08 04:05:00|6849.1|6846.3|6848.9|6846.1|6849.4|6846.6|6848.9|6846.1|1
1623125110000|2021-06-08 04:05:10|6849.3|6846.5|6849.9|6847.1|6849.9|6847.1|6849.2|6846.4|1
1623125120000|2021-06-08 04:05:20|6849.6|6846.8|6849.9|6847.1|6849.9|6847.1|6849.6|6846.8|1
1623125130000|2021-06-08 04:05:30|6849.6|6846.8|6849.6|6846.8|6849.9|6847.1|6849.6|6846.8|4
1623125140000|2021-06-08 04:05:40|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.6|6846.8|2
1623125150000|2021-06-08 04:05:50|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|1
1623125160000|2021-06-08 04:06:00|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|0
1623125180000|2021-06-08 04:06:20|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|1
1623125190000|2021-06-08 04:06:30|||||||||1
1623125200000|2021-06-08 04:06:40|6849.4|6846.6|6849.6|6846.8|6849.6|6846.8|6848.9|6846.1|5
1623125220000|2021-06-08 04:07:00|||||||||3
1623125240000|2021-06-08 04:07:20|||||||||2
1623125250000|2021-06-08 04:07:30|||||||||2
1623125260000|2021-06-08 04:07:40|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|2
1623125270000|2021-06-08 04:07:50|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|1
1623125280000|2021-06-08 04:08:00|||||||||1
1623125300000|2021-06-08 04:08:20|||||||||1
1623125320000|2021-06-08 04:08:40|||||||||1
1623125340000|2021-06-08 04:09:00|||||||||2
1623125350000|2021-06-08 04:09:10|||||||||1
1623125360000|2021-06-08 04:09:20|6849.3|6846.5|6849.6|6846.8|6849.6|6846.8|6849.3|6846.5|1
1623125370000|2021-06-08 04:09:30|6849.3|6846.5|6849.6|6846.8|6849.6|6846.8|6849.3|6846.5|0
1623125390000|2021-06-08 04:09:50|6849.3|6846.5|6848.9|6846.1|6849.3|6846.5|6848.9|6846.1|10
1623125400000|2021-06-08 04:10:00|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6848.9|6846.1|8
1623125420000|2021-06-08 04:10:20|||||||||2
1623125440000|2021-06-08 04:10:40|||||||||2
1623125450000|2021-06-08 04:10:50|||||||||6
1623125460000|2021-06-08 04:11:00|||||||||3
1623125480000|2021-06-08 04:11:20|6849.4|6846.6|6848.9|6846.1|6849.4|6846.6|6848.9|6846.1|3
1623125490000|2021-06-08 04:11:30|||||||||1
1623125500000|2021-06-08 04:11:40|||||||||2
1623125510000|2021-06-08 04:11:50|||||||||4
1623125520000|2021-06-08 04:12:00|||||||||1
1623125540000|2021-06-08 04:12:20|||||||||2
1623125550000|2021-06-08 04:12:30|6848.6|6845.8|6849.6|6846.8|6849.9|6847.1|6848.6|6845.8|31
1623125560000|2021-06-08 04:12:40|6849.4|6846.6|6848.9|6846.1|6849.6|6846.8|6848.9|6846.1|21
1623125570000|2021-06-08 04:12:50|6848.6|6845.8|6848.9|6846.1|6848.9|6846.1|6848.6|6845.8|4
1623125580000|2021-06-08 04:13:00|||||||||1
1623125590000|2021-06-08 04:13:10|||||||||1
1623125600000|2021-06-08 04:13:20|6849.3|6846.5|6849.6|6846.8|6849.6|6846.8|6849.3|6846.5|5
1623125610000|2021-06-08 04:13:30|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|1
1623125620000|2021-06-08 04:13:40|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|1
1623125630000|2021-06-08 04:13:50|6849.9|6847.1|6849.6|6846.8|6849.9|6847.1|6849.6|6846.8|4
1623125640000|2021-06-08 04:14:00|||||||||5
1623125680000|2021-06-08 04:14:40|||||||||1
1623125700000|2021-06-08 04:15:00|6849.9|6847.1|6849.9|6847.1|6850.1|6847.3|6849.9|6847.1|17
1623125710000|2021-06-08 04:15:10|||||||||3
1623125730000|2021-06-08 04:15:30|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|2
1623125740000|2021-06-08 04:15:40|6848.9|6846.1|6849.6|6846.8|6849.6|6846.8|6848.9|6846.1|9
1623125750000|2021-06-08 04:15:50|||||||||1
1623125760000|2021-06-08 04:16:00|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|1
1623125770000|2021-06-08 04:16:10|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|4
1623125790000|2021-06-08 04:16:30|6848.6|6845.8|6848.9|6846.1|6848.9|6846.1|6848.6|6845.8|2
1623125800000|2021-06-08 04:16:40|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6848.9|6846.1|5
1623125820000|2021-06-08 04:17:00|||||||||1
1623125830000|2021-06-08 04:17:10|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|0
1623125840000|2021-06-08 04:17:20|||||||||1
1623125850000|2021-06-08 04:17:30|||||||||3
1623125880000|2021-06-08 04:18:00|||||||||1
1623125890000|2021-06-08 04:18:10|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.1|6846.3|3
1623125900000|2021-06-08 04:18:20|6849.1|6846.3|6849.3|6846.5|6849.3|6846.5|6849.1|6846.3|0
1623125910000|2021-06-08 04:18:30|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|0
1623125920000|2021-06-08 04:18:40|||||||||2
1623125930000|2021-06-08 04:18:50|||||||||1
1623125960000|2021-06-08 04:19:20|||||||||1
1623125980000|2021-06-08 04:19:40|||||||||2
1623125990000|2021-06-08 04:19:50|6849.9|6847.1|6849.6|6846.8|6849.9|6847.1|6849.6|6846.8|2
1623126000000|2021-06-08 04:20:00|||||||||1
1623126040000|2021-06-08 04:20:40|6849.9|6847.1|6849.6|6846.8|6849.9|6847.1|6849.6|6846.8|1
1623126050000|2021-06-08 04:20:50|6850|6847.2|6850.6|6847.8|6850.9|6848.1|6849.9|6847.1|8
1623126060000|2021-06-08 04:21:00|6850.3|6847.5|6851.6|6848.8|6851.6|6848.8|6850.3|6847.5|15
1623126070000|2021-06-08 04:21:10|6851.9|6849.1|6851.6|6848.8|6851.9|6849.1|6851.6|6848.8|1
1623126080000|2021-06-08 04:21:20|6851.9|6849.1|6852.6|6849.8|6852.9|6850.1|6851.9|6849.1|9
1623126090000|2021-06-08 04:21:30|6853|6850.2|6853.6|6850.8|6853.9|6851.1|6852.9|6850.1|46
1623126100000|2021-06-08 04:21:40|6853.9|6851.1|6854.3|6851.5|6854.6|6851.8|6853.9|6851.1|26
1623126110000|2021-06-08 04:21:50|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|5
1623126120000|2021-06-08 04:22:00|6854.9|6852.1|6854.9|6852.1|6855.6|6852.8|6854.6|6851.8|24
1623126130000|2021-06-08 04:22:10|6855.3|6852.5|6856.3|6853.5|6856.3|6853.5|6855.3|6852.5|22
1623126140000|2021-06-08 04:22:20|6856.1|6853.3|6855.6|6852.8|6856.3|6853.5|6855.6|6852.8|7
1623126150000|2021-06-08 04:22:30|6854.9|6852.1|6854.6|6851.8|6854.9|6852.1|6854.6|6851.8|8
1623126170000|2021-06-08 04:22:50|||||||||3
1623126180000|2021-06-08 04:23:00|6854.3|6851.5|6853.9|6851.1|6854.6|6851.8|6853.9|6851.1|8
1623126190000|2021-06-08 04:23:10|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|3
1623126200000|2021-06-08 04:23:20|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|1
1623126220000|2021-06-08 04:23:40|6854.1|6851.3|6852.9|6850.1|6854.3|6851.5|6852.9|6850.1|37
1623126230000|2021-06-08 04:23:50|6853.1|6850.3|6852.9|6850.1|6853.1|6850.3|6852.9|6850.1|12
1623126240000|2021-06-08 04:24:00|6853.1|6850.3|6853.3|6850.5|6853.3|6850.5|6853.1|6850.3|4
1623126250000|2021-06-08 04:24:10|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|4
1623126260000|2021-06-08 04:24:20|||||||||2
1623126270000|2021-06-08 04:24:30|6853.4|6850.6|6853.1|6850.3|6853.4|6850.6|6853.1|6850.3|7
1623126280000|2021-06-08 04:24:40|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1623126290000|2021-06-08 04:24:50|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1623126300000|2021-06-08 04:25:00|6852.9|6850.1|6852.6|6849.8|6852.9|6850.1|6852.6|6849.8|4
1623126310000|2021-06-08 04:25:10|||||||||2
1623126320000|2021-06-08 04:25:20|6852.4|6849.6|6852.6|6849.8|6852.6|6849.8|6852.1|6849.3|8
1623126330000|2021-06-08 04:25:30|6851.9|6849.1|6852.6|6849.8|6852.6|6849.8|6851.9|6849.1|6
1623126350000|2021-06-08 04:25:50|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|0
1623126360000|2021-06-08 04:26:00|6851.9|6849.1|6851.6|6848.8|6852.1|6849.3|6851.6|6848.8|6
1623126370000|2021-06-08 04:26:10|6851.8|6849|6851.6|6848.8|6852.1|6849.3|6851.6|6848.8|1
1623126380000|2021-06-08 04:26:20|6851.9|6849.1|6852.1|6849.3|6852.3|6849.5|6851.8|6849|1
1623126390000|2021-06-08 04:26:30|6851.9|6849.1|6850.6|6847.8|6851.9|6849.1|6850.6|6847.8|17
1623126400000|2021-06-08 04:26:40|6849.9|6847.1|6849.3|6846.5|6849.9|6847.1|6849.3|6846.5|8
1623126410000|2021-06-08 04:26:50|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6848.6|6845.8|9
1623126420000|2021-06-08 04:27:00|6849.3|6846.5|6849.6|6846.8|6849.6|6846.8|6849.3|6846.5|2
1623126430000|2021-06-08 04:27:10|6849.8|6847|6850.3|6847.5|6850.6|6847.8|6849.8|6847|7
1623126440000|2021-06-08 04:27:20|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|0
1623126450000|2021-06-08 04:27:30|6849.6|6846.8|6848.6|6845.8|6849.6|6846.8|6848.6|6845.8|17
1623126470000|2021-06-08 04:27:50|6848.8|6846|6848.6|6845.8|6848.8|6846|6847.9|6845.1|17
1623126480000|2021-06-08 04:28:00|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|0
1623126490000|2021-06-08 04:28:10|6848.8|6846|6848.6|6845.8|6848.8|6846|6848.6|6845.8|1
1623126500000|2021-06-08 04:28:20|||||||||4
1623126530000|2021-06-08 04:28:50|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|4
1623126540000|2021-06-08 04:29:00|6848.6|6845.8|6848.6|6845.8|6849.3|6846.5|6848.6|6845.8|9
1623126560000|2021-06-08 04:29:20|||||||||2
1623126570000|2021-06-08 04:29:30|6848.3|6845.5|6848.6|6845.8|6848.6|6845.8|6848.3|6845.5|1
1623126580000|2021-06-08 04:29:40|6848.3|6845.5|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|2
1623126590000|2021-06-08 04:29:50|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|0
1623126600000|2021-06-08 04:30:00|6848.1|6845.3|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|3
1623126610000|2021-06-08 04:30:10|6848.3|6845.5|6848.6|6845.8|6848.6|6845.8|6848.3|6845.5|0
1623126620000|2021-06-08 04:30:20|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|0
1623126630000|2021-06-08 04:30:30|6848.6|6845.8|6848.6|6845.8|6848.8|6846|6848.6|6845.8|4
1623126640000|2021-06-08 04:30:40|6848.3|6845.5|6848.6|6845.8|6848.6|6845.8|6848.3|6845.5|6
1623126650000|2021-06-08 04:30:50|6848.3|6845.5|6848.6|6845.8|6848.6|6845.8|6848.3|6845.5|1
1623126670000|2021-06-08 04:31:10|6848.8|6846|6849.6|6846.8|6849.6|6846.8|6848.8|6846|7
1623126680000|2021-06-08 04:31:20|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|5
1623126700000|2021-06-08 04:31:40|6849.6|6846.8|6850.6|6847.8|6850.6|6847.8|6849.6|6846.8|13
1623126710000|2021-06-08 04:31:50|6850.3|6847.5|6850.1|6847.3|6850.3|6847.5|6850.1|6847.3|2
1623126720000|2021-06-08 04:32:00|6850.3|6847.5|6850.1|6847.3|6850.3|6847.5|6850.1|6847.3|0
1623126740000|2021-06-08 04:32:20|6849.9|6847.1|6849.6|6846.8|6849.9|6847.1|6849.6|6846.8|0
1623126750000|2021-06-08 04:32:30|6849.8|6847|6849.6|6846.8|6849.8|6847|6849.6|6846.8|5
1623126760000|2021-06-08 04:32:40|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|1
1623126770000|2021-06-08 04:32:50|6850|6847.2|6850.3|6847.5|6850.3|6847.5|6850|6847.2|0
1623126780000|2021-06-08 04:33:00|6850.6|6847.8|6851.6|6848.8|6851.6|6848.8|6850.6|6847.8|11
1623126790000|2021-06-08 04:33:10|6851.3|6848.5|6851.6|6848.8|6851.6|6848.8|6851.3|6848.5|0
1623126800000|2021-06-08 04:33:20|||||||||3
1623126810000|2021-06-08 04:33:30|6851.3|6848.5|6851.3|6848.5|6851.6|6848.8|6851.3|6848.5|0
1623126820000|2021-06-08 04:33:40|6851.6|6848.8|6851.3|6848.5|6851.6|6848.8|6851.3|6848.5|0
1623126830000|2021-06-08 04:33:50|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.3|6848.5|1
1623126840000|2021-06-08 04:34:00|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.6|6848.8|6
1623126850000|2021-06-08 04:34:10|6851.6|6848.8|6851.8|6849|6851.8|6849|6851.6|6848.8|1
1623126860000|2021-06-08 04:34:20|6851.6|6848.8|6851.8|6849|6851.8|6849|6851.6|6848.8|1
1623126870000|2021-06-08 04:34:30|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|2
1623126880000|2021-06-08 04:34:40|||||||||1
1623126890000|2021-06-08 04:34:50|||||||||10
1623126900000|2021-06-08 04:35:00|6851.3|6848.5|6852.6|6849.8|6852.6|6849.8|6851.3|6848.5|12
1623126910000|2021-06-08 04:35:10|||||||||2
1623126920000|2021-06-08 04:35:20|||||||||1
1623126930000|2021-06-08 04:35:30|||||||||1
1623126960000|2021-06-08 04:36:00|6852.9|6850.1|6853.6|6850.8|6853.6|6850.8|6852.9|6850.1|5
1623126990000|2021-06-08 04:36:30|||||||||7
1623127000000|2021-06-08 04:36:40|6853.8|6851|6853.6|6850.8|6853.8|6851|6853.6|6850.8|9
1623127010000|2021-06-08 04:36:50|||||||||1
1623127020000|2021-06-08 04:37:00|6853.8|6851|6853.1|6850.3|6854.3|6851.5|6852.6|6849.8|8
1623127030000|2021-06-08 04:37:10|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.8|6850|0
1623127040000|2021-06-08 04:37:20|6853.6|6850.8|6853.3|6850.5|6853.6|6850.8|6853.3|6850.5|12
1623127050000|2021-06-08 04:37:30|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|1
1623127080000|2021-06-08 04:38:00|||||||||2
1623127110000|2021-06-08 04:38:30|6853.9|6851.1|6853.6|6850.8|6853.9|6851.1|6853.6|6850.8|4
1623127120000|2021-06-08 04:38:40|||||||||1
1623127170000|2021-06-08 04:39:30|6853.9|6851.1|6853.6|6850.8|6853.9|6851.1|6853.6|6850.8|1
1623127180000|2021-06-08 04:39:40|||||||||1
1623127190000|2021-06-08 04:39:50|6853.4|6850.6|6853.3|6850.5|6853.4|6850.6|6852.9|6850.1|16
1623127220000|2021-06-08 04:40:20|||||||||1
1623127230000|2021-06-08 04:40:30|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|3
1623127240000|2021-06-08 04:40:40|6854.1|6851.3|6853.6|6850.8|6854.3|6851.5|6853.6|6850.8|7
1623127260000|2021-06-08 04:41:00|6853.9|6851.1|6853.6|6850.8|6853.9|6851.1|6853.6|6850.8|10
1623127270000|2021-06-08 04:41:10|||||||||1
1623127280000|2021-06-08 04:41:20|||||||||2
1623127290000|2021-06-08 04:41:30|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1623127300000|2021-06-08 04:41:40|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|0
1623127320000|2021-06-08 04:42:00|6854.1|6851.3|6853.9|6851.1|6854.1|6851.3|6853.6|6850.8|4
1623127330000|2021-06-08 04:42:10|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|0
1623127340000|2021-06-08 04:42:20|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|0
1623127370000|2021-06-08 04:42:50|6854.3|6851.5|6854.6|6851.8|6854.6|6851.8|6854.3|6851.5|4
1623127380000|2021-06-08 04:43:00|6854.9|6852.1|6853.9|6851.1|6854.9|6852.1|6853.9|6851.1|4
1623127390000|2021-06-08 04:43:10|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1623127410000|2021-06-08 04:43:30|6853.8|6851|6854.6|6851.8|6854.6|6851.8|6853.8|6851|9
1623127420000|2021-06-08 04:43:40|6854.3|6851.5|6854.9|6852.1|6854.9|6852.1|6854.3|6851.5|0
1623127430000|2021-06-08 04:43:50|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.3|6851.5|0
1623127440000|2021-06-08 04:44:00|6855.5|6852.7|6855.9|6853.1|6856.9|6854.1|6854.9|6852.1|43
1623127450000|2021-06-08 04:44:10|||||||||2
1623127460000|2021-06-08 04:44:20|||||||||1
1623127470000|2021-06-08 04:44:30|6856.3|6853.5|6855.6|6852.8|6856.3|6853.5|6855.6|6852.8|7
1623127490000|2021-06-08 04:44:50|6855.3|6852.5|6854.9|6852.1|6855.9|6853.1|6854.9|6852.1|10
1623127500000|2021-06-08 04:45:00|6855.3|6852.5|6856.9|6854.1|6856.9|6854.1|6855.3|6852.5|18
1623127510000|2021-06-08 04:45:10|||||||||2
1623127520000|2021-06-08 04:45:20|||||||||1
1623127530000|2021-06-08 04:45:30|||||||||2
1623127560000|2021-06-08 04:46:00|6857.1|6854.3|6856.9|6854.1|6857.3|6854.5|6856.9|6854.1|17
1623127570000|2021-06-08 04:46:10|||||||||1
1623127580000|2021-06-08 04:46:20|6857.1|6854.3|6856.9|6854.1|6857.1|6854.3|6856.9|6854.1|7
1623127590000|2021-06-08 04:46:30|||||||||1
1623127600000|2021-06-08 04:46:40|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|14
1623127620000|2021-06-08 04:47:00|6856.2|6853.4|6856.4|6853.6|6856.6|6853.8|6855.9|6853.1|12
1623127630000|2021-06-08 04:47:10|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|1
1623127640000|2021-06-08 04:47:20|6856.2|6853.4|6855.9|6853.1|6856.2|6853.4|6855.9|6853.1|6
1623127650000|2021-06-08 04:47:30|6856.1|6853.3|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1623127660000|2021-06-08 04:47:40|6856.2|6853.4|6856.6|6853.8|6856.6|6853.8|6856.2|6853.4|4
1623127670000|2021-06-08 04:47:50|6856.9|6854.1|6856.6|6853.8|6856.9|6854.1|6856.6|6853.8|0
1623127680000|2021-06-08 04:48:00|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|6
1623127690000|2021-06-08 04:48:10|6856.1|6853.3|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|3
1623127700000|2021-06-08 04:48:20|6856.4|6853.6|6856.6|6853.8|6856.6|6853.8|6856.4|6853.6|5
1623127710000|2021-06-08 04:48:30|||||||||1
1623127720000|2021-06-08 04:48:40|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|1
1623127730000|2021-06-08 04:48:50|6856.6|6853.8|6855.9|6853.1|6856.6|6853.8|6855.9|6853.1|10
1623127750000|2021-06-08 04:49:10|||||||||1
1623127760000|2021-06-08 04:49:20|6855.5|6852.7|6854.9|6852.1|6855.5|6852.7|6854.9|6852.1|17
1623127770000|2021-06-08 04:49:30|6855.1|6852.3|6855.9|6853.1|6855.9|6853.1|6855.1|6852.3|4
1623127780000|2021-06-08 04:49:40|6855.6|6852.8|6855.9|6853.1|6855.9|6853.1|6855.3|6852.5|1
1623127790000|2021-06-08 04:49:50|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|1
1623127800000|2021-06-08 04:50:00|6855.9|6853.1|6856.6|6853.8|6856.6|6853.8|6855.9|6853.1|1
1623127810000|2021-06-08 04:50:10|6856.2|6853.4|6856.6|6853.8|6856.6|6853.8|6855.9|6853.1|10
1623127820000|2021-06-08 04:50:20|||||||||1
1623127830000|2021-06-08 04:50:30|6856.2|6853.4|6856.1|6853.3|6856.2|6853.4|6855.9|6853.1|5
1623127840000|2021-06-08 04:50:40|6855.9|6853.1|6856.6|6853.8|6856.6|6853.8|6855.9|6853.1|2
1623127850000|2021-06-08 04:50:50|6856.9|6854.1|6856.6|6853.8|6856.9|6854.1|6856.6|6853.8|7
1623127860000|2021-06-08 04:51:00|6856.2|6853.4|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|7
1623127870000|2021-06-08 04:51:10|6856.6|6853.8|6855.9|6853.1|6856.6|6853.8|6855.9|6853.1|3
1623127880000|2021-06-08 04:51:20|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1623127890000|2021-06-08 04:51:30|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1623127900000|2021-06-08 04:51:40|||||||||1
1623127910000|2021-06-08 04:51:50|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|7
1623127920000|2021-06-08 04:52:00|6855.9|6853.1|6855.6|6852.8|6855.9|6853.1|6855.6|6852.8|1
1623127930000|2021-06-08 04:52:10|6855.9|6853.1|6856.4|6853.6|6856.9|6854.1|6855.9|6853.1|7
1623127940000|2021-06-08 04:52:20|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|2
1623127950000|2021-06-08 04:52:30|||||||||1
1623127960000|2021-06-08 04:52:40|6856.4|6853.6|6856.4|6853.6|6856.6|6853.8|6856.1|6853.3|4
1623127980000|2021-06-08 04:53:00|6856.6|6853.8|6856.4|6853.6|6856.6|6853.8|6856.4|6853.6|4
1623127990000|2021-06-08 04:53:10|6856.6|6853.8|6856.4|6853.6|6856.6|6853.8|6856.4|6853.6|1
1623128000000|2021-06-08 04:53:20|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1623128020000|2021-06-08 04:53:40|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|7
1623128030000|2021-06-08 04:53:50|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.6|6852.8|1
1623128040000|2021-06-08 04:54:00|6856.1|6853.3|6856.4|6853.6|6856.4|6853.6|6856.1|6853.3|6
1623128050000|2021-06-08 04:54:10|||||||||2
1623128060000|2021-06-08 04:54:20|6856.6|6853.8|6856.9|6854.1|6856.9|6854.1|6856.6|6853.8|0
1623128070000|2021-06-08 04:54:30|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|0
1623128100000|2021-06-08 04:55:00|6856.7|6853.9|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|8
1623128110000|2021-06-08 04:55:10|6856.9|6854.1|6856.6|6853.8|6856.9|6854.1|6856.6|6853.8|0
1623128120000|2021-06-08 04:55:20|6857.2|6854.4|6857.6|6854.8|6857.9|6855.1|6857.1|6854.3|12
1623128140000|2021-06-08 04:55:40|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6
1623128150000|2021-06-08 04:55:50|6858.2|6855.4|6858.6|6855.8|6858.6|6855.8|6857.6|6854.8|35
1623128160000|2021-06-08 04:56:00|||||||||1
1623128170000|2021-06-08 04:56:10|6858.9|6856.1|6860.6|6857.8|6860.6|6857.8|6858.9|6856.1|71
1623128180000|2021-06-08 04:56:20|6859.9|6857.1|6858.6|6855.8|6859.9|6857.1|6858.6|6855.8|50
1623128190000|2021-06-08 04:56:30|6858.2|6855.4|6858.6|6855.8|6858.6|6855.8|6858.2|6855.4|1
1623128200000|2021-06-08 04:56:40|6858.2|6855.4|6858.2|6855.4|6858.6|6855.8|6858.2|6855.4|9
1623128210000|2021-06-08 04:56:50|6857.9|6855.1|6857.6|6854.8|6857.9|6855.1|6857.6|6854.8|12
1623128220000|2021-06-08 04:57:00|||||||||2
1623128230000|2021-06-08 04:57:10|6857.9|6855.1|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|16
1623128240000|2021-06-08 04:57:20|||||||||2
1623128250000|2021-06-08 04:57:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|1
1623128260000|2021-06-08 04:57:40|6857.6|6854.8|6857.6|6854.8|6857.9|6855.1|6857.6|6854.8|1
1623128270000|2021-06-08 04:57:50|6857.9|6855.1|6857.6|6854.8|6857.9|6855.1|6857.6|6854.8|1
1623128280000|2021-06-08 04:58:00|6857.9|6855.1|6858.6|6855.8|6858.6|6855.8|6857.9|6855.1|2
1623128290000|2021-06-08 04:58:10|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|3
1623128300000|2021-06-08 04:58:20|||||||||1
1623128320000|2021-06-08 04:58:40|6857.9|6855.1|6857.6|6854.8|6857.9|6855.1|6857.6|6854.8|1
1623128330000|2021-06-08 04:58:50|||||||||3
1623128340000|2021-06-08 04:59:00|6857.9|6855.1|6857.6|6854.8|6858.2|6855.4|6857.6|6854.8|7
1623128360000|2021-06-08 04:59:20|6858.2|6855.4|6858.6|6855.8|6858.6|6855.8|6858.2|6855.4|16
1623128370000|2021-06-08 04:59:30|6857.8|6855|6856.9|6854.1|6857.8|6855|6856.9|6854.1|20
1623128390000|2021-06-08 04:59:50|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.2|6853.4|12
1623128400000|2021-06-08 05:00:00|6856.4|6853.6|6855.6|6852.8|6856.4|6853.6|6855.6|6852.8|14
1623128410000|2021-06-08 05:00:10|6856.2|6853.4|6855.9|6853.1|6856.6|6853.8|6855.9|6853.1|6
1623128420000|2021-06-08 05:00:20|6855.6|6852.8|6855.9|6853.1|6856.6|6853.8|6855.6|6852.8|9
1623128430000|2021-06-08 05:00:30|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1623128440000|2021-06-08 05:00:40|6855.7|6852.9|6855.6|6852.8|6856.2|6853.4|6855.6|6852.8|9
1623128450000|2021-06-08 05:00:50|6855.9|6853.1|6856.6|6853.8|6856.6|6853.8|6855.6|6852.8|3
1623128470000|2021-06-08 05:01:10|||||||||3
1623128480000|2021-06-08 05:01:20|6856.2|6853.4|6855.9|6853.1|6856.2|6853.4|6855.9|6853.1|9
1623128490000|2021-06-08 05:01:30|6855.6|6852.8|6856.6|6853.8|6856.6|6853.8|6855.6|6852.8|8
1623128500000|2021-06-08 05:01:40|6856.9|6854.1|6857.4|6854.6|6857.6|6854.8|6856.9|6854.1|3
1623128510000|2021-06-08 05:01:50|6857.9|6855.1|6857.6|6854.8|6857.9|6855.1|6857.4|6854.6|23
1623128520000|2021-06-08 05:02:00|6857.1|6854.3|6858.6|6855.8|6858.6|6855.8|6857.1|6854.3|8
1623128530000|2021-06-08 05:02:10|6858.4|6855.6|6857.6|6854.8|6858.4|6855.6|6857.6|6854.8|8
1623128540000|2021-06-08 05:02:20|6857.7|6854.9|6857.6|6854.8|6857.7|6854.9|6857.6|6854.8|2
1623128550000|2021-06-08 05:02:30|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|3
1623128560000|2021-06-08 05:02:40|6857.7|6854.9|6857.6|6854.8|6857.7|6854.9|6857.6|6854.8|1
1623128570000|2021-06-08 05:02:50|6857.7|6854.9|6857.6|6854.8|6857.7|6854.9|6857.6|6854.8|0
1623128580000|2021-06-08 05:03:00|||||||||1
1623128600000|2021-06-08 05:03:20|6857.7|6854.9|6857.6|6854.8|6857.7|6854.9|6857.6|6854.8|2
1623128610000|2021-06-08 05:03:30|6857.9|6855.1|6858.1|6855.3|6858.1|6855.3|6857.9|6855.1|1
1623128620000|2021-06-08 05:03:40|6858.2|6855.4|6857.9|6855.1|6858.6|6855.8|6857.9|6855.1|8
1623128630000|2021-06-08 05:03:50|6858.1|6855.3|6857.9|6855.1|6858.1|6855.3|6857.9|6855.1|1
1623128640000|2021-06-08 05:04:00|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|1
1623128650000|2021-06-08 05:04:10|||||||||1
1623128670000|2021-06-08 05:04:30|||||||||1
1623128680000|2021-06-08 05:04:40|6857.7|6854.9|6858.6|6855.8|6858.6|6855.8|6857.7|6854.9|0
1623128690000|2021-06-08 05:04:50|6858.9|6856.1|6859.6|6856.8|6859.9|6857.1|6858.9|6856.1|8
1623128700000|2021-06-08 05:05:00|6859.9|6857.1|6859.6|6856.8|6860.2|6857.4|6859.6|6856.8|8
1623128710000|2021-06-08 05:05:10|||||||||7
1623128720000|2021-06-08 05:05:20|6859.9|6857.1|6860.9|6858.1|6861.2|6858.4|6859.9|6857.1|23
1623128730000|2021-06-08 05:05:30|6860.6|6857.8|6859.9|6857.1|6861.1|6858.3|6859.9|6857.1|29
1623128740000|2021-06-08 05:05:40|6860.2|6857.4|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|4
1623128750000|2021-06-08 05:05:50|6860.6|6857.8|6859.9|6857.1|6860.6|6857.8|6859.9|6857.1|1
1623128760000|2021-06-08 05:06:00|6859.6|6856.8|6859.9|6857.1|6859.9|6857.1|6859.1|6856.3|9
1623128780000|2021-06-08 05:06:20|6860.2|6857.4|6860.9|6858.1|6860.9|6858.1|6860.2|6857.4|4
1623128790000|2021-06-08 05:06:30|6860.6|6857.8|6861.6|6858.8|6861.9|6859.1|6860.6|6857.8|19
1623128800000|2021-06-08 05:06:40|6861.9|6859.1|6861.6|6858.8|6861.9|6859.1|6861.6|6858.8|24
1623128810000|2021-06-08 05:06:50|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|3
1623128820000|2021-06-08 05:07:00|6861.6|6858.8|6860.5|6857.7|6861.9|6859.1|6860.5|6857.7|20
1623128830000|2021-06-08 05:07:10|6861|6858.2|6861|6858.2|6861.5|6858.7|6861|6858.2|5
1623128840000|2021-06-08 05:07:20|6860.9|6858.1|6860.5|6857.7|6861.4|6858.6|6860.5|6857.7|6
1623128850000|2021-06-08 05:07:30|6859.9|6857.1|6859.5|6856.7|6859.9|6857.1|6859.5|6856.7|10
1623128860000|2021-06-08 05:07:40|||||||||6
1623128870000|2021-06-08 05:07:50|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|7
1623128880000|2021-06-08 05:08:00|6860.5|6857.7|6860.9|6858.1|6861.4|6858.6|6860.5|6857.7|7
1623128890000|2021-06-08 05:08:10|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6
1623128900000|2021-06-08 05:08:20|6860.7|6857.9|6860.5|6857.7|6860.9|6858.1|6860.5|6857.7|11
1623128920000|2021-06-08 05:08:40|6860.9|6858.1|6860.7|6857.9|6861.2|6858.4|6860.5|6857.7|6
1623128930000|2021-06-08 05:08:50|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|0
1623128940000|2021-06-08 05:09:00|||||||||3
1623128960000|2021-06-08 05:09:20|6860.9|6858.1|6860.5|6857.7|6860.9|6858.1|6860.5|6857.7|0
1623128970000|2021-06-08 05:09:30|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|2
1623128980000|2021-06-08 05:09:40|6861.2|6858.4|6862.5|6859.7|6862.9|6860.1|6861|6858.2|15
1623128990000|2021-06-08 05:09:50|6862.9|6860.1|6862.9|6860.1|6863.5|6860.7|6862.5|6859.7|16
1623129000000|2021-06-08 05:10:00|6862.5|6859.7|6862.5|6859.7|6862.9|6860.1|6862.5|6859.7|4
1623129010000|2021-06-08 05:10:10|6861.9|6859.1|6862.5|6859.7|6862.9|6860.1|6861.9|6859.1|28
1623129020000|2021-06-08 05:10:20|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|5
1623129030000|2021-06-08 05:10:30|6863.5|6860.7|6863.4|6860.6|6863.5|6860.7|6862.9|6860.1|8
1623129040000|2021-06-08 05:10:40|6863.2|6860.4|6862.9|6860.1|6863.2|6860.4|6862.9|6860.1|10
1623129050000|2021-06-08 05:10:50|6863|6860.2|6863.5|6860.7|6863.5|6860.7|6862.9|6860.1|12
1623129060000|2021-06-08 05:11:00|6863.9|6861.1|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|34
1623129070000|2021-06-08 05:11:10|||||||||1
1623129080000|2021-06-08 05:11:20|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6863.4|6860.6|10
1623129090000|2021-06-08 05:11:30|6863.5|6860.7|6863.5|6860.7|6863.9|6861.1|6863.5|6860.7|2
1623129100000|2021-06-08 05:11:40|6863.7|6860.9|6863|6860.2|6863.9|6861.1|6862.9|6860.1|19
1623129110000|2021-06-08 05:11:50|6863.2|6860.4|6863.5|6860.7|6863.9|6861.1|6863.2|6860.4|2
1623129120000|2021-06-08 05:12:00|6863.2|6860.4|6862.9|6860.1|6863.2|6860.4|6862.9|6860.1|5
1623129130000|2021-06-08 05:12:10|6863.2|6860.4|6863.4|6860.6|6863.9|6861.1|6862.9|6860.1|4
1623129140000|2021-06-08 05:12:20|6862.9|6860.1|6862.9|6860.1|6863.4|6860.6|6862.5|6859.7|5
1623129150000|2021-06-08 05:12:30|6863.2|6860.4|6862.9|6860.1|6863.5|6860.7|6862.9|6860.1|2
1623129160000|2021-06-08 05:12:40|6863|6860.2|6863.2|6860.4|6863.2|6860.4|6862.9|6860.1|6
1623129170000|2021-06-08 05:12:50|6863.5|6860.7|6864.5|6861.7|6864.9|6862.1|6863.2|6860.4|3
1623129180000|2021-06-08 05:13:00|6863.9|6861.1|6863.9|6861.1|6864.9|6862.1|6863.5|6860.7|20
1623129190000|2021-06-08 05:13:10|6863.5|6860.7|6864|6861.2|6864.5|6861.7|6863.5|6860.7|5
1623129200000|2021-06-08 05:13:20|6864.2|6861.4|6863.5|6860.7|6864.4|6861.6|6863.5|6860.7|4
1623129210000|2021-06-08 05:13:30|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1623129220000|2021-06-08 05:13:40|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|0
1623129230000|2021-06-08 05:13:50|||||||||1
1623129250000|2021-06-08 05:14:10|||||||||1
1623129260000|2021-06-08 05:14:20|6863.9|6861.1|6863.5|6860.7|6863.9|6861.1|6863.5|6860.7|2
1623129270000|2021-06-08 05:14:30|6863.7|6860.9|6863.5|6860.7|6864|6861.2|6863.5|6860.7|6
1623129280000|2021-06-08 05:14:40|||||||||4
1623129290000|2021-06-08 05:14:50|||||||||3
1623129300000|2021-06-08 05:15:00|6862.9|6860.1|6863.5|6860.7|6863.5|6860.7|6862.9|6860.1|10
1623129310000|2021-06-08 05:15:10|||||||||1
1623129330000|2021-06-08 05:15:30|6863.9|6861.1|6864.5|6861.7|6864.5|6861.7|6863.9|6861.1|11
1623129340000|2021-06-08 05:15:40|||||||||2
1623129350000|2021-06-08 05:15:50|6864.9|6862.1|6865.5|6862.7|6865.9|6863.1|6864.9|6862.1|23
1623129360000|2021-06-08 05:16:00|6865.2|6862.4|6865.5|6862.7|6865.5|6862.7|6865.2|6862.4|2
1623129370000|2021-06-08 05:16:10|||||||||1
1623129380000|2021-06-08 05:16:20|6865.7|6862.9|6866.5|6863.7|6866.5|6863.7|6865.7|6862.9|12
1623129390000|2021-06-08 05:16:30|6867|6864.2|6866.9|6864.1|6867.2|6864.4|6866.5|6863.7|50
1623129400000|2021-06-08 05:16:40|6866.5|6863.7|6866.5|6863.7|6867.2|6864.4|6866.5|6863.7|19
1623129410000|2021-06-08 05:16:50|6867.2|6864.4|6866.9|6864.1|6867.2|6864.4|6866.7|6863.9|30
1623129420000|2021-06-08 05:17:00|6867.2|6864.4|6866.5|6863.7|6867.2|6864.4|6866.5|6863.7|5
1623129430000|2021-06-08 05:17:10|6866.7|6863.9|6867.2|6864.4|6867.2|6864.4|6866.7|6863.9|6
1623129440000|2021-06-08 05:17:20|6867|6864.2|6867.2|6864.4|6867.2|6864.4|6866.9|6864.1|7
1623129450000|2021-06-08 05:17:30|6867|6864.2|6867|6864.2|6867.2|6864.4|6867|6864.2|6
1623129460000|2021-06-08 05:17:40|6866.9|6864.1|6867.2|6864.4|6867.2|6864.4|6866.5|6863.7|12
1623129470000|2021-06-08 05:17:50|6867|6864.2|6866.5|6863.7|6867|6864.2|6866.2|6863.4|31
1623129480000|2021-06-08 05:18:00|6866.2|6863.4|6865|6862.2|6866.2|6863.4|6865|6862.2|7
1623129490000|2021-06-08 05:18:10|6864.9|6862.1|6864.5|6861.7|6864.9|6862.1|6864.5|6861.7|2
1623129500000|2021-06-08 05:18:20|6864.7|6861.9|6864.9|6862.1|6864.9|6862.1|6864.7|6861.9|10
1623129510000|2021-06-08 05:18:30|6864.5|6861.7|6864.5|6861.7|6864.9|6862.1|6864.5|6861.7|0
1623129520000|2021-06-08 05:18:40|6864.9|6862.1|6866|6863.2|6866.2|6863.4|6864.9|6862.1|28
1623129530000|2021-06-08 05:18:50|6866.2|6863.4|6865.9|6863.1|6866.2|6863.4|6865.9|6863.1|1
1623129540000|2021-06-08 05:19:00|6865.5|6862.7|6865.9|6863.1|6865.9|6863.1|6865.2|6862.4|1
1623129550000|2021-06-08 05:19:10|6865.5|6862.7|6863.5|6860.7|6865.5|6862.7|6863.5|6860.7|29
1623129570000|2021-06-08 05:19:30|6863.4|6860.6|6863.5|6860.7|6863.9|6861.1|6863.4|6860.6|14
1623129580000|2021-06-08 05:19:40|6863.9|6861.1|6864.5|6861.7|6864.5|6861.7|6863.5|6860.7|8
1623129590000|2021-06-08 05:19:50|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.5|6861.7|2
1623129600000|2021-06-08 05:20:00|6864.5|6861.7|6864.5|6861.7|6864.9|6862.1|6864.5|6861.7|0
1623129610000|2021-06-08 05:20:10|6864.9|6862.1|6864.9|6862.1|6865|6862.2|6864.5|6861.7|1
1623129620000|2021-06-08 05:20:20|6864.5|6861.7|6864.9|6862.1|6864.9|6862.1|6864.5|6861.7|1
1623129630000|2021-06-08 05:20:30|6864.5|6861.7|6864.9|6862.1|6864.9|6862.1|6864.5|6861.7|0
1623129640000|2021-06-08 05:20:40|6865.4|6862.6|6864.9|6862.1|6865.4|6862.6|6864.9|6862.1|1
1623129650000|2021-06-08 05:20:50|6865.2|6862.4|6865.9|6863.1|6865.9|6863.1|6865.2|6862.4|7
1623129660000|2021-06-08 05:21:00|6865.7|6862.9|6864.9|6862.1|6865.7|6862.9|6864.9|6862.1|7
1623129690000|2021-06-08 05:21:30|||||||||1
1623129700000|2021-06-08 05:21:40|6864.5|6861.7|6864.5|6861.7|6864.9|6862.1|6864.5|6861.7|14
1623129720000|2021-06-08 05:22:00|6864.4|6861.6|6862.9|6860.1|6864.4|6861.6|6862.9|6860.1|24
1623129730000|2021-06-08 05:22:10|6863|6860.2|6866.5|6863.7|6867.5|6864.7|6862.9|6860.1|88
1623129740000|2021-06-08 05:22:20|6866.4|6863.6|6865.9|6863.1|6866.4|6863.6|6865.9|6863.1|8
1623129750000|2021-06-08 05:22:30|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|6
1623129760000|2021-06-08 05:22:40|6865.7|6862.9|6866.9|6864.1|6867.5|6864.7|6865.7|6862.9|19
1623129770000|2021-06-08 05:22:50|6867|6864.2|6866.9|6864.1|6867.2|6864.4|6866.9|6864.1|8
1623129780000|2021-06-08 05:23:00|6865.4|6862.6|6864.5|6861.7|6865.4|6862.6|6864.5|6861.7|25
1623129800000|2021-06-08 05:23:20|||||||||1
1623129810000|2021-06-08 05:23:30|6864.2|6861.4|6864.4|6861.6|6864.5|6861.7|6864|6861.2|11
1623129820000|2021-06-08 05:23:40|6864.2|6861.4|6863.5|6860.7|6864.2|6861.4|6863.5|6860.7|1
1623129830000|2021-06-08 05:23:50|6864|6861.2|6864.4|6861.6|6864.4|6861.6|6864|6861.2|5
1623129840000|2021-06-08 05:24:00|6864|6861.2|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|6
1623129850000|2021-06-08 05:24:10|6863.9|6861.1|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|3
1623129860000|2021-06-08 05:24:20|6863.2|6860.4|6862.5|6859.7|6863.5|6860.7|6862.5|6859.7|22
1623129870000|2021-06-08 05:24:30|6862.9|6860.1|6862.5|6859.7|6863|6860.2|6862.5|6859.7|8
1623129880000|2021-06-08 05:24:40|6862.7|6859.9|6862.5|6859.7|6863|6860.2|6862.5|6859.7|4
1623129900000|2021-06-08 05:25:00|6862.4|6859.6|6862.5|6859.7|6862.5|6859.7|6862|6859.2|10
1623129910000|2021-06-08 05:25:10|6862.2|6859.4|6860.5|6857.7|6862.5|6859.7|6860.5|6857.7|16
1623129920000|2021-06-08 05:25:20|6860.8|6858|6861.5|6858.7|6861.5|6858.7|6860.8|6858|5
1623129930000|2021-06-08 05:25:30|6861.3|6858.5|6861.5|6858.7|6861.5|6858.7|6861.3|6858.5|3
1623129940000|2021-06-08 05:25:40|||||||||2
1623129950000|2021-06-08 05:25:50|6861.8|6859|6861.5|6858.7|6861.8|6859|6861|6858.2|11
1623129960000|2021-06-08 05:26:00|6861.2|6858.4|6861.5|6858.7|6861.5|6858.7|6861.2|6858.4|0
1623129970000|2021-06-08 05:26:10|||||||||2
1623129980000|2021-06-08 05:26:20|6861.3|6858.5|6861.3|6858.5|6861.5|6858.7|6860.8|6858|16
1623129990000|2021-06-08 05:26:30|6861.2|6858.4|6861.5|6858.7|6861.5|6858.7|6860.8|6858|3
1623130000000|2021-06-08 05:26:40|||||||||1
1623130010000|2021-06-08 05:26:50|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861|6858.2|7
1623130020000|2021-06-08 05:27:00|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|0
1623130030000|2021-06-08 05:27:10|6862.5|6859.7|6861.5|6858.7|6862.5|6859.7|6861.5|6858.7|46
1623130040000|2021-06-08 05:27:20|||||||||1
1623130060000|2021-06-08 05:27:40|6861|6858.2|6861.5|6858.7|6861.8|6859|6861|6858.2|10
1623130070000|2021-06-08 05:27:50|6861.8|6859|6862.3|6859.5|6862.5|6859.7|6861.5|6858.7|13
1623130090000|2021-06-08 05:28:10|6862.5|6859.7|6863.5|6860.7|6864.2|6861.4|6862.5|6859.7|13
1623130100000|2021-06-08 05:28:20|6863.3|6860.5|6863.5|6860.7|6863.5|6860.7|6863.3|6860.5|13
1623130110000|2021-06-08 05:28:30|6863.3|6860.5|6862.8|6860|6863.5|6860.7|6862.8|6860|9
1623130130000|2021-06-08 05:28:50|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.3|6859.5|2
1623130140000|2021-06-08 05:29:00|6862.3|6859.5|6861.5|6858.7|6862.3|6859.5|6861.5|6858.7|4
1623130150000|2021-06-08 05:29:10|||||||||1
1623130160000|2021-06-08 05:29:20|6861.8|6859|6861.5|6858.7|6861.8|6859|6861.5|6858.7|0
1623130170000|2021-06-08 05:29:30|6862|6859.2|6862.5|6859.7|6862.8|6860|6862|6859.2|7
1623130180000|2021-06-08 05:29:40|6862.2|6859.4|6862.5|6859.7|6862.5|6859.7|6862.2|6859.4|2
1623130190000|2021-06-08 05:29:50|6862.3|6859.5|6861.8|6859|6862.5|6859.7|6861.8|6859|10
1623130200000|2021-06-08 05:30:00|6862.5|6859.7|6860.5|6857.7|6862.5|6859.7|6860.5|6857.7|74
1623130210000|2021-06-08 05:30:10|6860.8|6858|6860.5|6857.7|6860.8|6858|6860.5|6857.7|0
1623130220000|2021-06-08 05:30:20|6860.9|6858.1|6860.5|6857.7|6860.9|6858.1|6860.5|6857.7|13
1623130230000|2021-06-08 05:30:30|6861|6858.2|6862.5|6859.7|6862.5|6859.7|6861|6858.2|18
1623130240000|2021-06-08 05:30:40|6863.2|6860.4|6864.5|6861.7|6864.8|6862|6863.2|6860.4|26
1623130250000|2021-06-08 05:30:50|6864.7|6861.9|6865.5|6862.7|6865.8|6863|6864.7|6861.9|15
1623130260000|2021-06-08 05:31:00|6864.8|6862|6865.2|6862.4|6865.2|6862.4|6863.8|6861|20
1623130270000|2021-06-08 05:31:10|6864.8|6862|6865.2|6862.4|6865.8|6863|6864.8|6862|19
1623130280000|2021-06-08 05:31:20|6864.8|6862|6866.5|6863.7|6866.5|6863.7|6864.5|6861.7|14
1623130290000|2021-06-08 05:31:30|6866.2|6863.4|6864.5|6861.7|6866.2|6863.4|6864.5|6861.7|23
1623130300000|2021-06-08 05:31:40|6864.7|6861.9|6865|6862.2|6865.5|6862.7|6864.7|6861.9|21
1623130310000|2021-06-08 05:31:50|6865.2|6862.4|6865.5|6862.7|6866.2|6863.4|6865.2|6862.4|21
1623130320000|2021-06-08 05:32:00|6865.8|6863|6867.5|6864.7|6868.2|6865.4|6865.8|6863|46
1623130330000|2021-06-08 05:32:10|6867.8|6865|6870.8|6868|6870.8|6868|6867.8|6865|126
1623130340000|2021-06-08 05:32:20|6870.5|6867.7|6869.8|6867|6870.8|6868|6869.8|6867|35
1623130350000|2021-06-08 05:32:30|6870|6867.2|6869.5|6866.7|6870|6867.2|6868.5|6865.7|40
1623130360000|2021-06-08 05:32:40|6869.9|6867.1|6869.5|6866.7|6869.9|6867.1|6869.2|6866.4|6
1623130370000|2021-06-08 05:32:50|6868.8|6866|6868.5|6865.7|6869|6866.2|6868.5|6865.7|10
1623130380000|2021-06-08 05:33:00|6869.2|6866.4|6869.8|6867|6870.5|6867.7|6869.2|6866.4|17
1623130390000|2021-06-08 05:33:10|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.2|6866.4|10
1623130400000|2021-06-08 05:33:20|6869.8|6867|6869.5|6866.7|6870|6867.2|6869.5|6866.7|9
1623130410000|2021-06-08 05:33:30|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|7
1623130420000|2021-06-08 05:33:40|6867.8|6865|6868.5|6865.7|6868.8|6866|6867.8|6865|26
1623130430000|2021-06-08 05:33:50|6868.3|6865.5|6868.5|6865.7|6868.8|6866|6868|6865.2|4
1623130440000|2021-06-08 05:34:00|||||||||2
1623130450000|2021-06-08 05:34:10|6868.8|6866|6868.5|6865.7|6868.8|6866|6868.5|6865.7|1
1623130460000|2021-06-08 05:34:20|6868.8|6866|6869|6866.2|6869|6866.2|6868.8|6866|17
1623130470000|2021-06-08 05:34:30|6869.2|6866.4|6869.8|6867|6870.8|6868|6869.2|6866.4|15
1623130480000|2021-06-08 05:34:40|6869.5|6866.7|6870|6867.2|6870.2|6867.4|6869.5|6866.7|9
1623130490000|2021-06-08 05:34:50|6869.8|6867|6869.8|6867|6870.8|6868|6869.5|6866.7|10
1623130500000|2021-06-08 05:35:00|6870|6867.2|6870.5|6867.7|6870.5|6867.7|6869.8|6867|15
1623130510000|2021-06-08 05:35:10|6870|6867.2|6870.5|6867.7|6870.5|6867.7|6869.8|6867|8
1623130520000|2021-06-08 05:35:20|6870.8|6868|6870.5|6867.7|6870.8|6868|6870.5|6867.7|4
1623130530000|2021-06-08 05:35:30|6870.8|6868|6871.5|6868.7|6871.5|6868.7|6870.8|6868|10
1623130540000|2021-06-08 05:35:40|6871.8|6869|6872.5|6869.7|6873.2|6870.4|6871.8|6869|43
1623130550000|2021-06-08 05:35:50|6872.2|6869.4|6872|6869.2|6872.5|6869.7|6871.8|6869|13
1623130560000|2021-06-08 05:36:00|6872.2|6869.4|6871.8|6869|6872.5|6869.7|6870.8|6868|26
1623130570000|2021-06-08 05:36:10|6872|6869.2|6871.5|6868.7|6872|6869.2|6871.5|6868.7|6
1623130580000|2021-06-08 05:36:20|6871.3|6868.5|6870.8|6868|6871.3|6868.5|6870.5|6867.7|21
1623130590000|2021-06-08 05:36:30|6870.5|6867.7|6871.5|6868.7|6871.5|6868.7|6870.5|6867.7|7
1623130600000|2021-06-08 05:36:40|||||||||2
1623130610000|2021-06-08 05:36:50|6871.2|6868.4|6870.8|6868|6871.2|6868.4|6870.8|6868|10
1623130620000|2021-06-08 05:37:00|6871.2|6868.4|6872.2|6869.4|6872.2|6869.4|6871.2|6868.4|16
1623130630000|2021-06-08 05:37:10|6872.5|6869.7|6872.2|6869.4|6872.5|6869.7|6872.2|6869.4|5
1623130640000|2021-06-08 05:37:20|6871.8|6869|6871.5|6868.7|6871.8|6869|6870.8|6868|16
1623130650000|2021-06-08 05:37:30|6872.2|6869.4|6873.2|6870.4|6873.2|6870.4|6872.2|6869.4|17
1623130660000|2021-06-08 05:37:40|6873|6870.2|6873.2|6870.4|6873.2|6870.4|6872.8|6870|8
1623130670000|2021-06-08 05:37:50|6873.8|6871|6874.5|6871.7|6874.8|6872|6873.5|6870.7|36
1623130680000|2021-06-08 05:38:00|6875.8|6873|6875.8|6873|6875.8|6873|6874.8|6872|43
1623130690000|2021-06-08 05:38:10|6875.5|6872.7|6875.8|6873|6875.8|6873|6875.5|6872.7|6
1623130700000|2021-06-08 05:38:20|6875.5|6872.7|6874.8|6872|6875.5|6872.7|6874.8|6872|6
1623130710000|2021-06-08 05:38:30|6874.5|6871.7|6873.2|6870.4|6874.5|6871.7|6873.2|6870.4|38
1623130720000|2021-06-08 05:38:40|6872.8|6870|6873|6870.2|6873.5|6870.7|6872.8|6870|34
1623130730000|2021-06-08 05:38:50|6873.5|6870.7|6872.5|6869.7|6873.5|6870.7|6872.5|6869.7|5
1623130740000|2021-06-08 05:39:00|6872.8|6870|6875.5|6872.7|6875.5|6872.7|6872.8|6870|27
1623130750000|2021-06-08 05:39:10|6874.8|6872|6874.8|6872|6874.8|6872|6874.5|6871.7|7
1623130760000|2021-06-08 05:39:20|6874.5|6871.7|6873.5|6870.7|6874.5|6871.7|6873.5|6870.7|20
1623130770000|2021-06-08 05:39:30|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|4
1623130780000|2021-06-08 05:39:40|6873.5|6870.7|6872.8|6870|6873.5|6870.7|6872.8|6870|3
1623130790000|2021-06-08 05:39:50|6873|6870.2|6873.5|6870.7|6873.5|6870.7|6872.8|6870|1
1623130800000|2021-06-08 05:40:00|6873.8|6871|6873.8|6871|6873.8|6871|6873.5|6870.7|2
1623130810000|2021-06-08 05:40:10|6874.2|6871.4|6874.5|6871.7|6874.5|6871.7|6874.2|6871.4|11
1623130820000|2021-06-08 05:40:20|6873.8|6871|6873.5|6870.7|6874|6871.2|6873.5|6870.7|4
1623130830000|2021-06-08 05:40:30|6873.8|6871|6873.5|6870.7|6874|6871.2|6873.5|6870.7|0
1623130840000|2021-06-08 05:40:40|6872.8|6870|6872.5|6869.7|6872.8|6870|6872.5|6869.7|22
1623130850000|2021-06-08 05:40:50|6872.8|6870|6873.8|6871|6874|6871.2|6872.8|6870|12
1623130860000|2021-06-08 05:41:00|6874|6871.2|6874.5|6871.7|6874.5|6871.7|6873.8|6871|40
1623130870000|2021-06-08 05:41:10|6874.8|6872|6874.2|6871.4|6874.8|6872|6874.2|6871.4|3
1623130880000|2021-06-08 05:41:20|6873.8|6871|6873.5|6870.7|6873.8|6871|6873.5|6870.7|5
1623130890000|2021-06-08 05:41:30|6873.8|6871|6873.8|6871|6873.8|6871|6873.8|6871|2
1623130900000|2021-06-08 05:41:40|6873.5|6870.7|6873.5|6870.7|6873.5|6870.7|6873.5|6870.7|2
1623130910000|2021-06-08 05:41:50|6873.8|6871|6872.8|6870|6873.8|6871|6872.8|6870|52
1623130920000|2021-06-08 05:42:00|6872.5|6869.7|6872|6869.2|6872.5|6869.7|6872|6869.2|12
1623130930000|2021-06-08 05:42:10|6872.2|6869.4|6872.5|6869.7|6872.5|6869.7|6871.8|6869|5
1623130940000|2021-06-08 05:42:20|6872.8|6870|6871.8|6869|6872.8|6870|6871.8|6869|11
1623130950000|2021-06-08 05:42:30|6871.5|6868.7|6871.8|6869|6871.8|6869|6871.5|6868.7|4
1623130960000|2021-06-08 05:42:40|6872.2|6869.4|6872.3|6869.5|6872.5|6869.7|6872.2|6869.4|12
1623130970000|2021-06-08 05:42:50|6872.5|6869.7|6871.8|6869|6872.5|6869.7|6871.8|6869|1
1623130980000|2021-06-08 05:43:00|6872|6869.2|6871.8|6869|6872|6869.2|6871.5|6868.7|5
1623130990000|2021-06-08 05:43:10|6871.5|6868.7|6870.8|6868|6871.5|6868.7|6870.8|6868|10
1623131000000|2021-06-08 05:43:20|6870.5|6867.7|6869.8|6867|6870.5|6867.7|6869.8|6867|16
1623131010000|2021-06-08 05:43:30|6870|6867.2|6869.5|6866.7|6870.2|6867.4|6869.5|6866.7|8
1623131020000|2021-06-08 05:43:40|6869.8|6867|6869.5|6866.7|6869.8|6867|6868.8|6866|14
1623131030000|2021-06-08 05:43:50|6869.2|6866.4|6869.5|6866.7|6869.8|6867|6868.8|6866|16
1623131040000|2021-06-08 05:44:00|6869.2|6866.4|6871.5|6868.7|6871.5|6868.7|6869.2|6866.4|30
1623131050000|2021-06-08 05:44:10|||||||||3
1623131060000|2021-06-08 05:44:20|6871.3|6868.5|6870.8|6868|6871.3|6868.5|6870.8|6868|3
1623131070000|2021-06-08 05:44:30|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|3
1623131080000|2021-06-08 05:44:40|6870|6867.2|6869.8|6867|6870.5|6867.7|6869.5|6866.7|9
1623131090000|2021-06-08 05:44:50|6870.2|6867.4|6870.5|6867.7|6870.5|6867.7|6869.8|6867|10
1623131100000|2021-06-08 05:45:00|6870.1|6867.3|6869.8|6867|6870.5|6867.7|6869.8|6867|11
1623131110000|2021-06-08 05:45:10|6870.5|6867.7|6870.8|6868|6870.8|6868|6870.5|6867.7|5
1623131120000|2021-06-08 05:45:20|6871.5|6868.7|6871|6868.2|6871.5|6868.7|6871|6868.2|7
1623131130000|2021-06-08 05:45:30|6870.8|6868|6870.5|6867.7|6870.8|6868|6870.5|6867.7|6
1623131140000|2021-06-08 05:45:40|6870.1|6867.3|6869.5|6866.7|6870.1|6867.3|6869.2|6866.4|10
1623131150000|2021-06-08 05:45:50|6869.8|6867|6870.5|6867.7|6870.5|6867.7|6869.8|6867|2
1623131160000|2021-06-08 05:46:00|6870.3|6867.5|6869.8|6867|6870.8|6868|6869.8|6867|19
1623131170000|2021-06-08 05:46:10|6869|6866.2|6869.5|6866.7|6869.8|6867|6868.8|6866|35
1623131180000|2021-06-08 05:46:20|6869.3|6866.5|6868.8|6866|6869.3|6866.5|6868.8|6866|21
1623131190000|2021-06-08 05:46:30|6868.5|6865.7|6868.5|6865.7|6868.8|6866|6868.2|6865.4|20
1623131200000|2021-06-08 05:46:40|6867.8|6865|6868.8|6866|6868.8|6866|6867.8|6865|12
1623131210000|2021-06-08 05:46:50|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|2
1623131220000|2021-06-08 05:47:00|6868.3|6865.5|6866.5|6863.7|6868.3|6865.5|6865.2|6862.4|56
1623131230000|2021-06-08 05:47:10|6866.2|6863.4|6865.5|6862.7|6866.5|6863.7|6865.5|6862.7|22
1623131240000|2021-06-08 05:47:20|6865|6862.2|6865|6862.2|6865.3|6862.5|6865|6862.2|17
1623131250000|2021-06-08 05:47:30|6865.2|6862.4|6864.8|6862|6865.5|6862.7|6863.8|6861|22
1623131260000|2021-06-08 05:47:40|6865.2|6862.4|6864.5|6861.7|6865.5|6862.7|6864.1|6861.3|44
1623131270000|2021-06-08 05:47:50|6864.2|6861.4|6865|6862.2|6865.5|6862.7|6864.2|6861.4|12
1623131280000|2021-06-08 05:48:00|6865.2|6862.4|6864.5|6861.7|6865.2|6862.4|6863.8|6861|30
1623131290000|2021-06-08 05:48:10|||||||||1
1623131300000|2021-06-08 05:48:20|6864.9|6862.1|6865|6862.2|6865.5|6862.7|6864.9|6862.1|6
1623131310000|2021-06-08 05:48:30|6865.2|6862.4|6868.5|6865.7|6868.5|6865.7|6865.2|6862.4|64
1623131320000|2021-06-08 05:48:40|6868.2|6865.4|6868.5|6865.7|6868.8|6866|6867.8|6865|26
1623131330000|2021-06-08 05:48:50|6868.7|6865.9|6870.2|6867.4|6870.2|6867.4|6868.5|6865.7|21
1623131340000|2021-06-08 05:49:00|6869.8|6867|6869.5|6866.7|6869.8|6867|6869.1|6866.3|13
1623131350000|2021-06-08 05:49:10|6869.3|6866.5|6867.5|6864.7|6869.5|6866.7|6867.5|6864.7|20
1623131360000|2021-06-08 05:49:20|6866.8|6864|6867|6864.2|6867.2|6864.4|6866.5|6863.7|7
1623131370000|2021-06-08 05:49:30|6866.8|6864|6866.5|6863.7|6867.2|6864.4|6866.5|6863.7|4
1623131380000|2021-06-08 05:49:40|6866.7|6863.9|6866.5|6863.7|6867.5|6864.7|6866.5|6863.7|7
1623131390000|2021-06-08 05:49:50|6866.3|6863.5|6866.5|6863.7|6866.5|6863.7|6866.3|6863.5|9
1623131400000|2021-06-08 05:50:00|6866.1|6863.3|6866.5|6863.7|6866.5|6863.7|6866.1|6863.3|17
1623131410000|2021-06-08 05:50:10|6866.8|6864|6868.2|6865.4|6868.2|6865.4|6866.8|6864|9
1623131420000|2021-06-08 05:50:20|6868.5|6865.7|6867.7|6864.9|6868.5|6865.7|6867.5|6864.7|18
1623131430000|2021-06-08 05:50:30|6867.5|6864.7|6867.2|6864.4|6867.5|6864.7|6867.2|6864.4|6
1623131450000|2021-06-08 05:50:50|6867|6864.2|6867|6864.2|6867|6864.2|6866.5|6863.7|13
1623131460000|2021-06-08 05:51:00|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6867|6864.2|8
1623131470000|2021-06-08 05:51:10|6867.7|6864.9|6868.5|6865.7|6868.5|6865.7|6867.7|6864.9|7
1623131480000|2021-06-08 05:51:20|6869.5|6866.7|6869.2|6866.4|6869.5|6866.7|6868.5|6865.7|39
1623131490000|2021-06-08 05:51:30|6869|6866.2|6869.2|6866.4|6869.2|6866.4|6868.5|6865.7|8
1623131500000|2021-06-08 05:51:40|6869|6866.2|6868.5|6865.7|6869.2|6866.4|6868.5|6865.7|4
1623131510000|2021-06-08 05:51:50|6869.2|6866.4|6868.5|6865.7|6869.2|6866.4|6868.5|6865.7|15
1623131520000|2021-06-08 05:52:00|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|6868.5|6865.7|10
1623131530000|2021-06-08 05:52:10|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|4
1623131540000|2021-06-08 05:52:20|6869.2|6866.4|6869.2|6866.4|6869.5|6866.7|6869.2|6866.4|0
1623131550000|2021-06-08 05:52:30|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|0
1623131560000|2021-06-08 05:52:40|||||||||1
1623131570000|2021-06-08 05:52:50|6869.1|6866.3|6868.5|6865.7|6869.2|6866.4|6868.5|6865.7|19
1623131580000|2021-06-08 05:53:00|6868.8|6866|6869.5|6866.7|6869.5|6866.7|6868.5|6865.7|8
1623131590000|2021-06-08 05:53:10|||||||||1
1623131600000|2021-06-08 05:53:20|||||||||1
1623131620000|2021-06-08 05:53:40|6869.9|6867.1|6869.8|6867|6869.9|6867.1|6869.5|6866.7|10
1623131630000|2021-06-08 05:53:50|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|3
1623131640000|2021-06-08 05:54:00|6868.8|6866|6867.5|6864.7|6869.5|6866.7|6867.5|6864.7|14
1623131650000|2021-06-08 05:54:10|6868.2|6865.4|6868.5|6865.7|6868.5|6865.7|6867.5|6864.7|11
1623131660000|2021-06-08 05:54:20|6868.3|6865.5|6868.5|6865.7|6868.5|6865.7|6868.3|6865.5|4
1623131680000|2021-06-08 05:54:40|6868.1|6865.3|6867.8|6865|6868.1|6865.3|6867.8|6865|2
1623131690000|2021-06-08 05:54:50|||||||||1
1623131700000|2021-06-08 05:55:00|||||||||2
1623131710000|2021-06-08 05:55:10|||||||||2
1623131720000|2021-06-08 05:55:20|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|4
1623131730000|2021-06-08 05:55:30|6867.3|6864.5|6866.5|6863.7|6867.5|6864.7|6866.5|6863.7|8
1623131740000|2021-06-08 05:55:40|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|9
1623131750000|2021-06-08 05:55:50|6868|6865.2|6867.2|6864.4|6869|6866.2|6866.8|6864|26
1623131760000|2021-06-08 05:56:00|6866.8|6864|6868.5|6865.7|6868.7|6865.9|6866.8|6864|33
1623131770000|2021-06-08 05:56:10|6868.7|6865.9|6868.5|6865.7|6869.2|6866.4|6868.5|6865.7|7
1623131780000|2021-06-08 05:56:20|6868.2|6865.4|6868.5|6865.7|6868.5|6865.7|6867.7|6864.9|3
1623131790000|2021-06-08 05:56:30|6868.8|6866|6868.5|6865.7|6868.8|6866|6868.5|6865.7|0
1623131800000|2021-06-08 05:56:40|6868.8|6866|6868.5|6865.7|6868.8|6866|6867.5|6864.7|13
1623131810000|2021-06-08 05:56:50|6868|6865.2|6868.3|6865.5|6868.5|6865.7|6868|6865.2|6
1623131820000|2021-06-08 05:57:00|6868.5|6865.7|6869.5|6866.7|6869.5|6866.7|6868.5|6865.7|2
1623131840000|2021-06-08 05:57:20|6869.3|6866.5|6869.3|6866.5|6869.5|6866.7|6868.8|6866|6
1623131850000|2021-06-08 05:57:30|6869|6866.2|6868.5|6865.7|6869|6866.2|6868.5|6865.7|5
1623131860000|2021-06-08 05:57:40|6868.7|6865.9|6868.5|6865.7|6869|6866.2|6868.5|6865.7|4
1623131870000|2021-06-08 05:57:50|6868.7|6865.9|6869.2|6866.4|6869.2|6866.4|6868.5|6865.7|11
1623131880000|2021-06-08 05:58:00|||||||||1
1623131890000|2021-06-08 05:58:10|6868.8|6866|6868.2|6865.4|6868.8|6866|6868.2|6865.4|5
1623131900000|2021-06-08 05:58:20|6868.5|6865.7|6868.7|6865.9|6869|6866.2|6868.5|6865.7|2
1623131910000|2021-06-08 05:58:30|6869|6866.2|6870|6867.2|6870.8|6868|6869|6866.2|19
1623131920000|2021-06-08 05:58:40|6870.2|6867.4|6870.2|6867.4|6870.5|6867.7|6870|6867.2|2
1623131930000|2021-06-08 05:58:50|6870.5|6867.7|6870.5|6867.7|6870.8|6868|6870.5|6867.7|3
1623131940000|2021-06-08 05:59:00|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6
1623131950000|2021-06-08 05:59:10|6869|6866.2|6868.5|6865.7|6869|6866.2|6868.5|6865.7|2
1623131960000|2021-06-08 05:59:20|6868.7|6865.9|6869|6866.2|6869|6866.2|6868.7|6865.9|2
1623131970000|2021-06-08 05:59:30|6869.3|6866.5|6869.5|6866.7|6869.5|6866.7|6868.8|6866|7
1623131980000|2021-06-08 05:59:40|6869.8|6867|6870|6867.2|6870.5|6867.7|6869.8|6867|10
1623132000000|2021-06-08 06:00:00|6869.8|6867|6868.5|6865.7|6870.2|6867.4|6868.5|6865.7|46
1623132010000|2021-06-08 06:00:10|6868|6865.2|6867.5|6864.7|6868|6865.2|6867.5|6864.7|12
1623132020000|2021-06-08 06:00:20|6867.3|6864.5|6866.7|6863.9|6867.3|6864.5|6866.5|6863.7|18
1623132030000|2021-06-08 06:00:30|6867|6864.2|6867.5|6864.7|6867.5|6864.7|6867|6864.2|3
1623132040000|2021-06-08 06:00:40|6867.3|6864.5|6866.5|6863.7|6867.3|6864.5|6866.5|6863.7|1
1623132050000|2021-06-08 06:00:50|6867|6864.2|6865.5|6862.7|6867.3|6864.5|6865.5|6862.7|23
1623132060000|2021-06-08 06:01:00|6865.3|6862.5|6866.5|6863.7|6866.5|6863.7|6865.2|6862.4|30
1623132070000|2021-06-08 06:01:10|6866.3|6863.5|6867|6864.2|6867.8|6865|6865.5|6862.7|52
1623132080000|2021-06-08 06:01:20|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.2|6863.4|7
1623132090000|2021-06-08 06:01:30|6866.9|6864.1|6870.2|6867.4|6870.5|6867.7|6866.7|6863.9|38
1623132100000|2021-06-08 06:01:40|6870.5|6867.7|6869.8|6867|6870.5|6867.7|6869|6866.2|40
1623132110000|2021-06-08 06:01:50|6869.5|6866.7|6868.7|6865.9|6869.5|6866.7|6868.5|6865.7|17
1623132120000|2021-06-08 06:02:00|6868.5|6865.7|6870.2|6867.4|6870.5|6867.7|6868.5|6865.7|38
1623132130000|2021-06-08 06:02:10|6869.7|6866.9|6868.8|6866|6870|6867.2|6868.5|6865.7|19
1623132140000|2021-06-08 06:02:20|6868.5|6865.7|6869|6866.2|6869.2|6866.4|6868.5|6865.7|3
1623132150000|2021-06-08 06:02:30|6868.7|6865.9|6868.5|6865.7|6869|6866.2|6868.5|6865.7|2
1623132160000|2021-06-08 06:02:40|||||||||1
1623132170000|2021-06-08 06:02:50|6869.2|6866.4|6869.2|6866.4|6870.2|6867.4|6868.5|6865.7|76
1623132180000|2021-06-08 06:03:00|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.2|6866.4|2
1623132190000|2021-06-08 06:03:10|6869.2|6866.4|6868|6865.2|6869.2|6866.4|6867.5|6864.7|17
1623132200000|2021-06-08 06:03:20|6867.5|6864.7|6866.5|6863.7|6867.5|6864.7|6865.5|6862.7|31
1623132220000|2021-06-08 06:03:40|6866.3|6863.5|6865.5|6862.7|6866.3|6863.5|6865.5|6862.7|5
1623132230000|2021-06-08 06:03:50|6865.7|6862.9|6866|6863.2|6866.2|6863.4|6865.7|6862.9|9
1623132240000|2021-06-08 06:04:00|6866.2|6863.4|6865.7|6862.9|6866.5|6863.7|6865.2|6862.4|25
1623132250000|2021-06-08 06:04:10|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|0
1623132260000|2021-06-08 06:04:20|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|0
1623132270000|2021-06-08 06:04:30|6866.2|6863.4|6864.5|6861.7|6866.5|6863.7|6864.2|6861.4|29
1623132280000|2021-06-08 06:04:40|6864.2|6861.4|6863.5|6860.7|6864.5|6861.7|6863.2|6860.4|28
1623132290000|2021-06-08 06:04:50|6863.2|6860.4|6862.5|6859.7|6863.2|6860.4|6862.2|6859.4|22
1623132300000|2021-06-08 06:05:00|6862.8|6860|6863.2|6860.4|6863.2|6860.4|6862.8|6860|24
1623132310000|2021-06-08 06:05:10|6863|6860.2|6863.5|6860.7|6863.5|6860.7|6863|6860.2|12
1623132320000|2021-06-08 06:05:20|||||||||1
1623132330000|2021-06-08 06:05:30|6864|6861.2|6864|6861.2|6864.2|6861.4|6863.5|6860.7|36
1623132340000|2021-06-08 06:05:40|6863.8|6861|6863.5|6860.7|6863.8|6861|6863|6860.2|9
1623132350000|2021-06-08 06:05:50|||||||||7
1623132360000|2021-06-08 06:06:00|6863.8|6861|6866.5|6863.7|6867|6864.2|6863.8|6861|24
1623132370000|2021-06-08 06:06:10|||||||||2
1623132380000|2021-06-08 06:06:20|6865.8|6863|6865|6862.2|6866|6863.2|6865|6862.2|11
1623132390000|2021-06-08 06:06:30|6865.2|6862.4|6865.5|6862.7|6865.5|6862.7|6865.2|6862.4|0
1623132400000|2021-06-08 06:06:40|6865.8|6863|6866.2|6863.4|6866.2|6863.4|6865.5|6862.7|14
1623132410000|2021-06-08 06:06:50|6866.5|6863.7|6866.2|6863.4|6866.5|6863.7|6866.2|6863.4|1
1623132420000|2021-06-08 06:07:00|6866|6863.2|6866.5|6863.7|6867|6864.2|6865.7|6862.9|17
1623132430000|2021-06-08 06:07:10|6866.1|6863.3|6866.5|6863.7|6866.5|6863.7|6865.5|6862.7|27
1623132440000|2021-06-08 06:07:20|6866.3|6863.5|6865|6862.2|6866.3|6863.5|6865|6862.2|4
1623132450000|2021-06-08 06:07:30|6865.2|6862.4|6865.5|6862.7|6865.5|6862.7|6865|6862.2|2
1623132460000|2021-06-08 06:07:40|6865.8|6863|6866|6863.2|6866.2|6863.4|6865.8|6863|23
1623132470000|2021-06-08 06:07:50|6865.8|6863|6865.5|6862.7|6865.8|6863|6865.5|6862.7|1
1623132480000|2021-06-08 06:08:00|6864.8|6862|6865.5|6862.7|6865.5|6862.7|6864.5|6861.7|9
1623132490000|2021-06-08 06:08:10|6865.9|6863.1|6867|6864.2|6867|6864.2|6865.9|6863.1|12
1623132500000|2021-06-08 06:08:20|6866.8|6864|6867.5|6864.7|6867.5|6864.7|6866.8|6864|16
1623132510000|2021-06-08 06:08:30|6867.8|6865|6867.5|6864.7|6867.8|6865|6867.5|6864.7|19
1623132520000|2021-06-08 06:08:40|6867.2|6864.4|6868.5|6865.7|6868.5|6865.7|6867.2|6864.4|14
1623132530000|2021-06-08 06:08:50|6869.2|6866.4|6871.2|6868.4|6871.5|6868.7|6869.2|6866.4|53
1623132540000|2021-06-08 06:09:00|6871|6868.2|6871.5|6868.7|6871.8|6869|6871|6868.2|9
1623132550000|2021-06-08 06:09:10|6871|6868.2|6870|6867.2|6871|6868.2|6870|6867.2|11
1623132560000|2021-06-08 06:09:20|6870.2|6867.4|6869|6866.2|6870.2|6867.4|6869|6866.2|13
1623132570000|2021-06-08 06:09:30|6869.2|6866.4|6867.5|6864.7|6869.5|6866.7|6867|6864.2|29
1623132580000|2021-06-08 06:09:40|6867.3|6864.5|6866.5|6863.7|6867.3|6864.5|6866.5|6863.7|5
1623132590000|2021-06-08 06:09:50|6866.3|6863.5|6866.5|6863.7|6866.5|6863.7|6866|6863.2|6
1623132600000|2021-06-08 06:10:00|6867.2|6864.4|6869|6866.2|6869.2|6866.4|6867|6864.2|24
1623132610000|2021-06-08 06:10:10|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|8
1623132620000|2021-06-08 06:10:20|6870.2|6867.4|6872.5|6869.7|6872.8|6870|6870.2|6867.4|29
1623132630000|2021-06-08 06:10:30|6872|6869.2|6872.5|6869.7|6872.5|6869.7|6872|6869.2|5
1623132640000|2021-06-08 06:10:40|6871.8|6869|6872.2|6869.4|6872.5|6869.7|6871.5|6868.7|6
1623132650000|2021-06-08 06:10:50|6872.5|6869.7|6872.2|6869.4|6873.5|6870.7|6872.2|6869.4|51
1623132660000|2021-06-08 06:11:00|6872|6869.2|6873.5|6870.7|6873.5|6870.7|6871.5|6868.7|19
1623132670000|2021-06-08 06:11:10|6873.1|6870.3|6871.5|6868.7|6873.1|6870.3|6871.5|6868.7|18
1623132680000|2021-06-08 06:11:20|6871.2|6868.4|6871.5|6868.7|6871.5|6868.7|6871.2|6868.4|4
1623132690000|2021-06-08 06:11:30|6871.2|6868.4|6870.5|6867.7|6871.2|6868.4|6870.5|6867.7|8
1623132700000|2021-06-08 06:11:40|6870.2|6867.4|6869.8|6867|6870.2|6867.4|6869.8|6867|5
1623132710000|2021-06-08 06:11:50|6869.5|6866.7|6869.5|6866.7|6869.8|6867|6869.5|6866.7|7
1623132720000|2021-06-08 06:12:00|6869.9|6867.1|6870|6867.2|6870.2|6867.4|6869.8|6867|9
1623132730000|2021-06-08 06:12:10|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.5|6866.7|6
1623132740000|2021-06-08 06:12:20|6869.1|6866.3|6868.5|6865.7|6869.1|6866.3|6867.8|6865|21
1623132750000|2021-06-08 06:12:30|||||||||3
1623132760000|2021-06-08 06:12:40|6869.2|6866.4|6868.8|6866|6869.2|6866.4|6868.8|6866|4
1623132770000|2021-06-08 06:12:50|6869|6866.2|6869|6866.2|6869.5|6866.7|6868.8|6866|6
1623132780000|2021-06-08 06:13:00|6868.7|6865.9|6869|6866.2|6869.5|6866.7|6868.7|6865.9|2
1623132790000|2021-06-08 06:13:10|6868.8|6866|6869.5|6866.7|6869.5|6866.7|6868.8|6866|2
1623132800000|2021-06-08 06:13:20|6869.3|6866.5|6868.8|6866|6869.3|6866.5|6868.8|6866|4
1623132810000|2021-06-08 06:13:30|6869|6866.2|6868|6865.2|6869|6866.2|6867.8|6865|5
1623132820000|2021-06-08 06:13:40|6867.8|6865|6867.5|6864.7|6867.8|6865|6867.5|6864.7|0
1623132840000|2021-06-08 06:14:00|6867.9|6865.1|6868|6865.2|6868.2|6865.4|6867.7|6864.9|10
1623132850000|2021-06-08 06:14:10|6868.2|6865.4|6866.2|6863.4|6868.2|6865.4|6866.2|6863.4|7
1623132860000|2021-06-08 06:14:20|6866|6863.2|6866.5|6863.7|6866.8|6864|6865.7|6862.9|11
1623132870000|2021-06-08 06:14:30|6866.8|6864|6867.5|6864.7|6867.5|6864.7|6866.8|6864|3
1623132880000|2021-06-08 06:14:40|6867.2|6864.4|6866.5|6863.7|6867.2|6864.4|6866.5|6863.7|7
1623132890000|2021-06-08 06:14:50|6866.7|6863.9|6867.5|6864.7|6867.5|6864.7|6866.7|6863.9|8
1623132900000|2021-06-08 06:15:00|6867.2|6864.4|6867.2|6864.4|6867.5|6864.7|6866.8|6864|10
1623132910000|2021-06-08 06:15:10|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867|6864.2|1
1623132920000|2021-06-08 06:15:20|6867.8|6865|6868|6865.2|6868|6865.2|6867.8|6865|8
1623132930000|2021-06-08 06:15:30|6868.2|6865.4|6868|6865.2|6868.2|6865.4|6868|6865.2|1
1623132950000|2021-06-08 06:15:50|6868.2|6865.4|6867.5|6864.7|6868.5|6865.7|6867.5|6864.7|10
1623132960000|2021-06-08 06:16:00|6867.7|6864.9|6868|6865.2|6868.2|6865.4|6867.7|6864.9|6
1623132970000|2021-06-08 06:16:10|6868.2|6865.4|6869.5|6866.7|6869.5|6866.7|6868.2|6865.4|6
1623132990000|2021-06-08 06:16:30|6868.8|6866|6868.5|6865.7|6868.8|6866|6868.5|6865.7|5
1623133000000|2021-06-08 06:16:40|6869|6866.2|6869.2|6866.4|6869.2|6866.4|6869|6866.2|2
1623133010000|2021-06-08 06:16:50|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.2|6866.4|0
1623133020000|2021-06-08 06:17:00|6869.2|6866.4|6869.2|6866.4|6869.5|6866.7|6869.2|6866.4|14
1623133030000|2021-06-08 06:17:10|6870|6867.2|6868.5|6865.7|6870|6867.2|6868.5|6865.7|7
1623133040000|2021-06-08 06:17:20|6868.2|6865.4|6868.5|6865.7|6868.5|6865.7|6868.2|6865.4|1
1623133050000|2021-06-08 06:17:30|||||||||2
1623133060000|2021-06-08 06:17:40|6868.2|6865.4|6868|6865.2|6868.2|6865.4|6868|6865.2|3
1623133070000|2021-06-08 06:17:50|6867.5|6864.7|6868.7|6865.9|6869.5|6866.7|6866.5|6863.7|34
1623133080000|2021-06-08 06:18:00|6868.5|6865.7|6867.5|6864.7|6869|6866.2|6867.2|6864.4|12
1623133090000|2021-06-08 06:18:10|6867.2|6864.4|6866.5|6863.7|6867.5|6864.7|6866.5|6863.7|4
1623133100000|2021-06-08 06:18:20|6866.9|6864.1|6865.5|6862.7|6867.2|6864.4|6865|6862.2|58
1623133110000|2021-06-08 06:18:30|6865.3|6862.5|6863.2|6860.4|6865.3|6862.5|6862.2|6859.4|74
1623133120000|2021-06-08 06:18:40|6863.5|6860.7|6863.5|6860.7|6864.2|6861.4|6863.5|6860.7|9
1623133130000|2021-06-08 06:18:50|6864.2|6861.4|6864.5|6861.7|6864.5|6861.7|6864.2|6861.4|3
1623133140000|2021-06-08 06:19:00|6865.2|6862.4|6864.7|6861.9|6865.2|6862.4|6864.5|6861.7|10
1623133150000|2021-06-08 06:19:10|6865.2|6862.4|6864.7|6861.9|6865.2|6862.4|6864.7|6861.9|0
1623133160000|2021-06-08 06:19:20|6865.2|6862.4|6864.5|6861.7|6865.2|6862.4|6864.5|6861.7|2
1623133170000|2021-06-08 06:19:30|6864.9|6862.1|6864.5|6861.7|6865.2|6862.4|6864.5|6861.7|13
1623133180000|2021-06-08 06:19:40|6864.7|6861.9|6865.2|6862.4|6865.2|6862.4|6864.7|6861.9|2
1623133190000|2021-06-08 06:19:50|6865|6862.2|6864.5|6861.7|6865|6862.2|6864.5|6861.7|6
1623133200000|2021-06-08 06:20:00|6864.8|6862|6865|6862.2|6865|6862.2|6864.8|6862|4
1623133210000|2021-06-08 06:20:10|6864.8|6862|6863.7|6860.9|6865.2|6862.4|6863.5|6860.7|19
1623133220000|2021-06-08 06:20:20|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|4
1623133240000|2021-06-08 06:20:40|6863.7|6860.9|6863.7|6860.9|6864|6861.2|6863.5|6860.7|6
1623133250000|2021-06-08 06:20:50|6864.2|6861.4|6864.5|6861.7|6864.5|6861.7|6864|6861.2|3
1623133260000|2021-06-08 06:21:00|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6864.5|6861.7|14
1623133270000|2021-06-08 06:21:10|6864.8|6862|6864.5|6861.7|6864.8|6862|6864.2|6861.4|2
1623133280000|2021-06-08 06:21:20|6864.8|6862|6864.5|6861.7|6865.2|6862.4|6864.5|6861.7|1
1623133290000|2021-06-08 06:21:30|6864.2|6861.4|6863.5|6860.7|6864.2|6861.4|6863.5|6860.7|5
1623133310000|2021-06-08 06:21:50|6863.2|6860.4|6863.6|6860.8|6863.6|6860.8|6863.2|6860.4|7
1623133320000|2021-06-08 06:22:00|6864.2|6861.4|6864.5|6861.7|6865.2|6862.4|6864.2|6861.4|13
1623133330000|2021-06-08 06:22:10|||||||||4
1623133340000|2021-06-08 06:22:20|6864.7|6861.9|6865.2|6862.4|6865.2|6862.4|6864.7|6861.9|2
1623133350000|2021-06-08 06:22:30|6865|6862.2|6865.2|6862.4|6865.2|6862.4|6865|6862.2|3
1623133360000|2021-06-08 06:22:40|6865|6862.2|6865.2|6862.4|6865.2|6862.4|6865|6862.2|0
1623133370000|2021-06-08 06:22:50|6865|6862.2|6863.5|6860.7|6865.2|6862.4|6863.5|6860.7|7
1623133380000|2021-06-08 06:23:00|6863.7|6860.9|6864.5|6861.7|6864.5|6861.7|6863.7|6860.9|2
1623133390000|2021-06-08 06:23:10|6864.8|6862|6866.5|6863.7|6866.5|6863.7|6864.8|6862|11
1623133400000|2021-06-08 06:23:20|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.2|6862.4|11
1623133410000|2021-06-08 06:23:30|6865.7|6862.9|6865.5|6862.7|6865.7|6862.9|6865.5|6862.7|1
1623133420000|2021-06-08 06:23:40|6865.7|6862.9|6865.7|6862.9|6866|6863.2|6865.7|6862.9|2
1623133430000|2021-06-08 06:23:50|6866.2|6863.4|6866.5|6863.7|6866.5|6863.7|6866|6863.2|3
1623133440000|2021-06-08 06:24:00|6866.9|6864.1|6867.5|6864.7|6868.2|6865.4|6866.9|6864.1|18
1623133450000|2021-06-08 06:24:10|6867.9|6865.1|6867.5|6864.7|6868.2|6865.4|6867.5|6864.7|4
1623133460000|2021-06-08 06:24:20|6867.9|6865.1|6870.2|6867.4|6870.2|6867.4|6867.9|6865.1|30
1623133470000|2021-06-08 06:24:30|6870|6867.2|6869|6866.2|6870|6867.2|6869|6866.2|4
1623133480000|2021-06-08 06:24:40|6869.2|6866.4|6869.2|6866.4|6869.5|6866.7|6869.2|6866.4|20
1623133490000|2021-06-08 06:24:50|6868.8|6866|6868.5|6865.7|6868.8|6866|6868.5|6865.7|3
1623133500000|2021-06-08 06:25:00|6868.9|6866.1|6870.2|6867.4|6870.5|6867.7|6868.9|6866.1|12
1623133510000|2021-06-08 06:25:10|6870.5|6867.7|6869.7|6866.9|6870.5|6867.7|6869.2|6866.4|13
1623133520000|2021-06-08 06:25:20|6869.5|6866.7|6868.5|6865.7|6869.5|6866.7|6868.5|6865.7|1
1623133530000|2021-06-08 06:25:30|6868.7|6865.9|6869.2|6866.4|6869.2|6866.4|6868.7|6865.9|1
1623133540000|2021-06-08 06:25:40|6869.5|6866.7|6869.2|6866.4|6869.5|6866.7|6869.2|6866.4|0
1623133550000|2021-06-08 06:25:50|6869.5|6866.7|6868.5|6865.7|6869.5|6866.7|6868.2|6865.4|3
1623133560000|2021-06-08 06:26:00|6868.7|6865.9|6868.7|6865.9|6869|6866.2|6868.7|6865.9|4
1623133580000|2021-06-08 06:26:20|6868.5|6865.7|6868.5|6865.7|6869.2|6866.4|6868.5|6865.7|8
1623133590000|2021-06-08 06:26:30|6868.8|6866|6868.7|6865.9|6869.2|6866.4|6868.7|6865.9|6
1623133600000|2021-06-08 06:26:40|6868.5|6865.7|6869.2|6866.4|6869.2|6866.4|6868.5|6865.7|2
1623133610000|2021-06-08 06:26:50|6869.5|6866.7|6869.2|6866.4|6869.5|6866.7|6869.2|6866.4|5
1623133620000|2021-06-08 06:27:00|6869.5|6866.7|6870.2|6867.4|6870.2|6867.4|6869.5|6866.7|3
1623133640000|2021-06-08 06:27:20|6869.5|6866.7|6870|6867.2|6870.2|6867.4|6869.5|6866.7|11
1623133650000|2021-06-08 06:27:30|6869.5|6866.7|6869.7|6866.9|6870.2|6867.4|6869.2|6866.4|4
1623133660000|2021-06-08 06:27:40|6869.5|6866.7|6869.2|6866.4|6869.5|6866.7|6869.2|6866.4|0
1623133670000|2021-06-08 06:27:50|6869|6866.2|6869.2|6866.4|6869.2|6866.4|6869|6866.2|1
1623133680000|2021-06-08 06:28:00|6869.5|6866.7|6867.5|6864.7|6869.5|6866.7|6867.5|6864.7|3
1623133690000|2021-06-08 06:28:10|6867.7|6864.9|6867.5|6864.7|6867.7|6864.9|6867.5|6864.7|3
1623133700000|2021-06-08 06:28:20|6866.8|6864|6866.5|6863.7|6866.8|6864|6866.5|6863.7|12
1623133720000|2021-06-08 06:28:40|6866.8|6864|6866.7|6863.9|6867.2|6864.4|6866.7|6863.9|5
1623133740000|2021-06-08 06:29:00|6866.9|6864.1|6867.5|6864.7|6867.5|6864.7|6865.2|6862.4|17
1623133760000|2021-06-08 06:29:20|6867.7|6864.9|6868.2|6865.4|6868.2|6865.4|6867.7|6864.9|7
1623133770000|2021-06-08 06:29:30|6867.9|6865.1|6868|6865.2|6868|6865.2|6867.5|6864.7|5
1623133780000|2021-06-08 06:29:40|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|0
1623133790000|2021-06-08 06:29:50|6868.5|6865.7|6870.2|6867.4|6870.5|6867.7|6868.5|6865.7|27
1623133800000|2021-06-08 06:30:00|6870|6867.2|6870.8|6868|6872.2|6869.4|6869.5|6866.7|57
1623133810000|2021-06-08 06:30:10|6870.5|6867.7|6869.5|6866.7|6870.5|6867.7|6869.5|6866.7|19
1623133820000|2021-06-08 06:30:20|6869.9|6867.1|6870.2|6867.4|6870.2|6867.4|6869.5|6866.7|15
1623133830000|2021-06-08 06:30:30|6870.5|6867.7|6868.8|6866|6870.5|6867.7|6868.8|6866|48
1623133840000|2021-06-08 06:30:40|6869|6866.2|6869.5|6866.7|6869.5|6866.7|6869|6866.2|2
1623133850000|2021-06-08 06:30:50|6869.2|6866.4|6869.3|6866.5|6869.3|6866.5|6868.8|6866|2
1623133860000|2021-06-08 06:31:00|6869.1|6866.3|6868.5|6865.7|6869.1|6866.3|6868.5|6865.7|0
1623133870000|2021-06-08 06:31:10|||||||||1
1623133880000|2021-06-08 06:31:20|||||||||1
1623133890000|2021-06-08 06:31:30|||||||||2
1623133900000|2021-06-08 06:31:40|6867.8|6865|6867.5|6864.7|6868|6865.2|6867.5|6864.7|5
1623133910000|2021-06-08 06:31:50|||||||||1
1623133920000|2021-06-08 06:32:00|6867.7|6864.9|6868|6865.2|6868.2|6865.4|6867.7|6864.9|3
1623133930000|2021-06-08 06:32:10|6867.8|6865|6868|6865.2|6868|6865.2|6867.5|6864.7|1
1623133940000|2021-06-08 06:32:20|6867.8|6865|6866.5|6863.7|6867.8|6865|6866.5|6863.7|5
1623133950000|2021-06-08 06:32:30|6866.7|6863.9|6869|6866.2|6869.2|6866.4|6866.7|6863.9|37
1623133960000|2021-06-08 06:32:40|6869.2|6866.4|6868.5|6865.7|6869.2|6866.4|6868.5|6865.7|1
1623133970000|2021-06-08 06:32:50|6868.1|6865.3|6867.5|6864.7|6868.1|6865.3|6867.5|6864.7|10
1623133980000|2021-06-08 06:33:00|6867.3|6864.5|6868.2|6865.4|6868.2|6865.4|6867|6864.2|3
1623133990000|2021-06-08 06:33:10|6868|6865.2|6867.7|6864.9|6868|6865.2|6867.5|6864.7|3
1623134000000|2021-06-08 06:33:20|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|0
1623134010000|2021-06-08 06:33:30|||||||||1
1623134020000|2021-06-08 06:33:40|6867.7|6864.9|6867.5|6864.7|6867.7|6864.9|6867.5|6864.7|5
1623134030000|2021-06-08 06:33:50|6867.7|6864.9|6868|6865.2|6868|6865.2|6867.7|6864.9|2
1623134040000|2021-06-08 06:34:00|6868.2|6865.4|6867.5|6864.7|6868.5|6865.7|6867.5|6864.7|3
1623134050000|2021-06-08 06:34:10|6867.3|6864.5|6867|6864.2|6867.3|6864.5|6867|6864.2|5
1623134060000|2021-06-08 06:34:20|6866.5|6863.7|6866.7|6863.9|6867.2|6864.4|6866.5|6863.7|5
1623134080000|2021-06-08 06:34:40|6866.5|6863.7|6866.7|6863.9|6867.2|6864.4|6866.5|6863.7|3
1623134090000|2021-06-08 06:34:50|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|0
1623134100000|2021-06-08 06:35:00|6866.2|6863.4|6866.5|6863.7|6866.5|6863.7|6866.2|6863.4|1
1623134110000|2021-06-08 06:35:10|6867.2|6864.4|6866.7|6863.9|6867.2|6864.4|6866.5|6863.7|9
1623134120000|2021-06-08 06:35:20|6867.2|6864.4|6866.5|6863.7|6867.2|6864.4|6866.5|6863.7|2
1623134150000|2021-06-08 06:35:50|6866.3|6863.5|6866|6863.2|6866.3|6863.5|6866|6863.2|3
1623134160000|2021-06-08 06:36:00|6866.2|6863.4|6866|6863.2|6866.2|6863.4|6866|6863.2|3
1623134170000|2021-06-08 06:36:10|6865.8|6863|6864.5|6861.7|6865.8|6863|6864.5|6861.7|14
1623134180000|2021-06-08 06:36:20|6864.3|6861.5|6864.5|6861.7|6864.5|6861.7|6863.8|6861|24
1623134190000|2021-06-08 06:36:30|6864.1|6861.3|6863.5|6860.7|6864.2|6861.4|6863.5|6860.7|8
1623134200000|2021-06-08 06:36:40|6864.2|6861.4|6863.5|6860.7|6864.2|6861.4|6863.5|6860.7|9
1623134210000|2021-06-08 06:36:50|||||||||11
1623134220000|2021-06-08 06:37:00|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|3
1623134230000|2021-06-08 06:37:10|6863.5|6860.7|6864.5|6861.7|6864.5|6861.7|6863.5|6860.7|8
1623134240000|2021-06-08 06:37:20|6864.7|6861.9|6865.5|6862.7|6865.5|6862.7|6864.7|6861.9|7
1623134250000|2021-06-08 06:37:30|6865.2|6862.4|6865.5|6862.7|6865.5|6862.7|6865.2|6862.4|6
1623134260000|2021-06-08 06:37:40|||||||||1
1623134270000|2021-06-08 06:37:50|6865.2|6862.4|6865.7|6862.9|6865.7|6862.9|6864.7|6861.9|7
1623134280000|2021-06-08 06:38:00|6865.5|6862.7|6865.5|6862.7|6866|6863.2|6865.5|6862.7|1
1623134290000|2021-06-08 06:38:10|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|0
1623134300000|2021-06-08 06:38:20|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.2|6862.4|1
1623134310000|2021-06-08 06:38:30|6865.5|6862.7|6865.2|6862.4|6865.5|6862.7|6864.8|6862|7
1623134320000|2021-06-08 06:38:40|6864.8|6862|6864.5|6861.7|6864.8|6862|6864.5|6861.7|3
1623134330000|2021-06-08 06:38:50|6864.8|6862|6864.5|6861.7|6865|6862.2|6864.5|6861.7|4
1623134340000|2021-06-08 06:39:00|6864.2|6861.4|6864.5|6861.7|6864.5|6861.7|6864.2|6861.4|1
1623134350000|2021-06-08 06:39:10|6864.2|6861.4|6865.2|6862.4|6865.2|6862.4|6864.2|6861.4|9
1623134360000|2021-06-08 06:39:20|||||||||1
1623134370000|2021-06-08 06:39:30|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|0
1623134380000|2021-06-08 06:39:40|6864.2|6861.4|6864.5|6861.7|6864.5|6861.7|6864.2|6861.4|9
1623134390000|2021-06-08 06:39:50|6864.7|6861.9|6865.5|6862.7|6865.5|6862.7|6864.7|6861.9|3
1623134400000|2021-06-08 06:40:00|6865.8|6863|6866.5|6863.7|6866.5|6863.7|6865.5|6862.7|7
1623134420000|2021-06-08 06:40:20|6866.2|6863.4|6867.2|6864.4|6867.2|6864.4|6866.2|6863.4|21
1623134430000|2021-06-08 06:40:30|6867.5|6864.7|6867.7|6864.9|6868.5|6865.7|6867.2|6864.4|20
1623134440000|2021-06-08 06:40:40|6867.9|6865.1|6868.2|6865.4|6868.2|6865.4|6867.9|6865.1|1
1623134450000|2021-06-08 06:40:50|6868|6865.2|6867.7|6864.9|6868|6865.2|6867.5|6864.7|3
1623134460000|2021-06-08 06:41:00|6867.5|6864.7|6869.2|6866.4|6869.5|6866.7|6867.5|6864.7|37
1623134470000|2021-06-08 06:41:10|6869.8|6867|6870.2|6867.4|6870.2|6867.4|6869.5|6866.7|37
1623134480000|2021-06-08 06:41:20|6870.5|6867.7|6870.2|6867.4|6870.5|6867.7|6870.2|6867.4|1
1623134490000|2021-06-08 06:41:30|6870|6867.2|6871.2|6868.4|6871.2|6868.4|6870|6867.2|23
1623134500000|2021-06-08 06:41:40|6871.5|6868.7|6870.8|6868|6871.5|6868.7|6870.8|6868|8
1623134510000|2021-06-08 06:41:50|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6869.5|6866.7|9
1623134520000|2021-06-08 06:42:00|6870.2|6867.4|6871.5|6868.7|6871.5|6868.7|6870.2|6867.4|9
1623134530000|2021-06-08 06:42:10|6872|6869.2|6871|6868.2|6872|6869.2|6870.8|6868|32
1623134540000|2021-06-08 06:42:20|6870.8|6868|6870.5|6867.7|6870.8|6868|6870.5|6867.7|0
1623134550000|2021-06-08 06:42:30|6871.2|6868.4|6871|6868.2|6871.2|6868.4|6871|6868.2|7
1623134560000|2021-06-08 06:42:40|6870.5|6867.7|6870.5|6867.7|6870.8|6868|6870.5|6867.7|7
1623134570000|2021-06-08 06:42:50|6870.2|6867.4|6870.5|6867.7|6870.5|6867.7|6870.2|6867.4|1
1623134580000|2021-06-08 06:43:00|6870.3|6867.5|6870.5|6867.7|6870.5|6867.7|6869.5|6866.7|4
1623134590000|2021-06-08 06:43:10|6870.2|6867.4|6869.5|6866.7|6870.3|6867.5|6869.5|6866.7|3
1623134600000|2021-06-08 06:43:20|||||||||1
1623134610000|2021-06-08 06:43:30|||||||||3
1623134620000|2021-06-08 06:43:40|||||||||2
1623134630000|2021-06-08 06:43:50|6869.1|6866.3|6869.5|6866.7|6869.5|6866.7|6868.8|6866|6
1623134650000|2021-06-08 06:44:10|||||||||1
1623134660000|2021-06-08 06:44:20|6869.2|6866.4|6869.5|6866.7|6869.5|6866.7|6868.5|6865.7|14
1623134670000|2021-06-08 06:44:30|6868.8|6866|6869|6866.2|6869|6866.2|6868.8|6866|7
1623134680000|2021-06-08 06:44:40|6869.2|6866.4|6869.5|6866.7|6869.5|6866.7|6868.8|6866|3
1623134690000|2021-06-08 06:44:50|6869.8|6867|6869|6866.2|6869.8|6867|6869|6866.2|5
1623134700000|2021-06-08 06:45:00|6869.3|6866.5|6870.5|6867.7|6870.5|6867.7|6869|6866.2|10
1623134710000|2021-06-08 06:45:10|||||||||2
1623134720000|2021-06-08 06:45:20|6870.2|6867.4|6870.5|6867.7|6870.5|6867.7|6870.2|6867.4|1
1623134730000|2021-06-08 06:45:30|6870.2|6867.4|6870.5|6867.7|6870.5|6867.7|6869.8|6867|7
1623134750000|2021-06-08 06:45:50|6870.2|6867.4|6870|6867.2|6870.2|6867.4|6870|6867.2|4
1623134760000|2021-06-08 06:46:00|6870.3|6867.5|6870.3|6867.5|6870.5|6867.7|6870|6867.2|6
1623134770000|2021-06-08 06:46:10|||||||||1
1623134780000|2021-06-08 06:46:20|6870.5|6867.7|6869.5|6866.7|6870.5|6867.7|6869.5|6866.7|2
1623134810000|2021-06-08 06:46:50|6869.7|6866.9|6870|6867.2|6870.5|6867.7|6869.5|6866.7|17
1623134820000|2021-06-08 06:47:00|6869.8|6867|6870.5|6867.7|6870.5|6867.7|6869.8|6867|2
1623134830000|2021-06-08 06:47:10|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|2
1623134840000|2021-06-08 06:47:20|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|4
1623134860000|2021-06-08 06:47:40|||||||||1
1623134870000|2021-06-08 06:47:50|||||||||2
1623134880000|2021-06-08 06:48:00|6869.8|6867|6869.5|6866.7|6869.8|6867|6869.5|6866.7|1
1623134890000|2021-06-08 06:48:10|6869.1|6866.3|6869.5|6866.7|6869.5|6866.7|6868.5|6865.7|16
1623134900000|2021-06-08 06:48:20|6869.2|6866.4|6870|6867.2|6870.2|6867.4|6869.2|6866.4|43
1623134910000|2021-06-08 06:48:30|6870.2|6867.4|6869.5|6866.7|6870.5|6867.7|6869.5|6866.7|2
1623134920000|2021-06-08 06:48:40|6869.7|6866.9|6869.7|6866.9|6870|6867.2|6869.2|6866.4|25
1623134930000|2021-06-08 06:48:50|6870.2|6867.4|6869.2|6866.4|6870.2|6867.4|6869.2|6866.4|5
1623134940000|2021-06-08 06:49:00|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|0
1623134950000|2021-06-08 06:49:10|6869.7|6866.9|6869.5|6866.7|6869.7|6866.9|6869.5|6866.7|7
1623134960000|2021-06-08 06:49:20|6869.8|6867|6870.5|6867.7|6871.2|6868.4|6869.8|6867|5
1623134970000|2021-06-08 06:49:30|6870.1|6867.3|6869.5|6866.7|6870.1|6867.3|6869.2|6866.4|25
1623134980000|2021-06-08 06:49:40|6869.3|6866.5|6869.3|6866.5|6869.5|6866.7|6869.3|6866.5|3
1623134990000|2021-06-08 06:49:50|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.2|6866.4|1
1623135000000|2021-06-08 06:50:00|6869.3|6866.5|6869.5|6866.7|6869.5|6866.7|6868.5|6865.7|11
1623135010000|2021-06-08 06:50:10|6869.9|6867.1|6870.5|6867.7|6870.8|6868|6869.9|6867.1|41
1623135020000|2021-06-08 06:50:20|||||||||15
1623135030000|2021-06-08 06:50:30|||||||||5
1623135040000|2021-06-08 06:50:40|6870.8|6868|6870.5|6867.7|6870.8|6868|6870.5|6867.7|6
1623135050000|2021-06-08 06:50:50|6870.1|6867.3|6869.8|6867|6870.1|6867.3|6869.5|6866.7|4
1623135060000|2021-06-08 06:51:00|6870.2|6867.4|6870.5|6867.7|6870.5|6867.7|6869.8|6867|20
1623135070000|2021-06-08 06:51:10|6870.8|6868|6870.5|6867.7|6870.8|6868|6870.5|6867.7|0
1623135080000|2021-06-08 06:51:20|6870.8|6868|6869.5|6866.7|6870.8|6868|6869.5|6866.7|8
1623135090000|2021-06-08 06:51:30|6869.8|6867|6869.5|6866.7|6870.2|6867.4|6869.5|6866.7|3
1623135100000|2021-06-08 06:51:40|6869.9|6867.1|6870|6867.2|6870.2|6867.4|6869.5|6866.7|21
1623135110000|2021-06-08 06:51:50|6870.2|6867.4|6870.5|6867.7|6870.5|6867.7|6870|6867.2|1
1623135140000|2021-06-08 06:52:20|||||||||1
1623135150000|2021-06-08 06:52:30|6871|6868.2|6871.2|6868.4|6871.5|6868.7|6871|6868.2|13
1623135160000|2021-06-08 06:52:40|6871.5|6868.7|6871.5|6868.7|6871.8|6869|6871.2|6868.4|4
1623135170000|2021-06-08 06:52:50|6871.2|6868.4|6870.5|6867.7|6871.2|6868.4|6870.5|6867.7|13
1623135180000|2021-06-08 06:53:00|6870.2|6867.4|6870.5|6867.7|6870.5|6867.7|6870.2|6867.4|0
1623135190000|2021-06-08 06:53:10|6870.2|6867.4|6870.5|6867.7|6870.5|6867.7|6870.2|6867.4|14
1623135200000|2021-06-08 06:53:20|6870.2|6867.4|6869.5|6866.7|6870.2|6867.4|6869.5|6866.7|4
1623135210000|2021-06-08 06:53:30|6869.8|6867|6869.8|6867|6870.2|6867.4|6869.8|6867|6
1623135220000|2021-06-08 06:53:40|6870|6867.2|6869.7|6866.9|6870.2|6867.4|6869.7|6866.9|1
1623135230000|2021-06-08 06:53:50|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|1
1623135250000|2021-06-08 06:54:10|6869.2|6866.4|6869.5|6866.7|6869.5|6866.7|6869|6866.2|12
1623135270000|2021-06-08 06:54:30|||||||||1
1623135280000|2021-06-08 06:54:40|||||||||2
1623135290000|2021-06-08 06:54:50|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|5
1623135300000|2021-06-08 06:55:00|6870|6867.2|6871.5|6868.7|6871.5|6868.7|6869.8|6867|23
1623135310000|2021-06-08 06:55:10|6871.9|6869.1|6873.2|6870.4|6873.5|6870.7|6871.9|6869.1|54
1623135320000|2021-06-08 06:55:20|6873|6870.2|6874.2|6871.4|6874.8|6872|6873|6870.2|46
1623135330000|2021-06-08 06:55:30|6873.8|6871|6872.5|6869.7|6874|6871.2|6872.5|6869.7|23
1623135340000|2021-06-08 06:55:40|6872.2|6869.4|6871.5|6868.7|6872.5|6869.7|6871.5|6868.7|16
1623135350000|2021-06-08 06:55:50|6871.2|6868.4|6870.5|6867.7|6871.2|6868.4|6870.5|6867.7|3
1623135360000|2021-06-08 06:56:00|6870.8|6868|6871.5|6868.7|6871.5|6868.7|6870.5|6867.7|12
1623135370000|2021-06-08 06:56:10|6871.2|6868.4|6871.2|6868.4|6871.5|6868.7|6871.2|6868.4|0
1623135380000|2021-06-08 06:56:20|6871.5|6868.7|6871.5|6868.7|6872.2|6869.4|6870.5|6867.7|21
1623135390000|2021-06-08 06:56:30|6871.9|6869.1|6872.2|6869.4|6872.2|6869.4|6871.9|6869.1|1
1623135400000|2021-06-08 06:56:40|6872.5|6869.7|6872.5|6869.7|6872.7|6869.9|6872.5|6869.7|5
1623135410000|2021-06-08 06:56:50|6872.2|6869.4|6872.5|6869.7|6872.5|6869.7|6872.2|6869.4|5
1623135420000|2021-06-08 06:57:00|6872.9|6870.1|6873|6870.2|6874|6871.2|6872.7|6869.9|17
1623135430000|2021-06-08 06:57:10|6873.2|6870.4|6873.2|6870.4|6873.6|6870.8|6872.5|6869.7|15
1623135440000|2021-06-08 06:57:20|6873.7|6870.9|6872.5|6869.7|6874|6871.2|6872.5|6869.7|16
1623135450000|2021-06-08 06:57:30|6872.8|6870|6873.2|6870.4|6873.5|6870.7|6872.8|6870|5
1623135460000|2021-06-08 06:57:40|6873.5|6870.7|6872.8|6870|6873.5|6870.7|6872.5|6869.7|5
1623135470000|2021-06-08 06:57:50|6873|6870.2|6873.2|6870.4|6873.2|6870.4|6873|6870.2|0
1623135480000|2021-06-08 06:58:00|6873|6870.2|6874.5|6871.7|6875.2|6872.4|6873|6870.2|22
1623135490000|2021-06-08 06:58:10|6874.7|6871.9|6873.5|6870.7|6875.2|6872.4|6873.5|6870.7|25
1623135500000|2021-06-08 06:58:20|6873.2|6870.4|6873.2|6870.4|6873.5|6870.7|6873.2|6870.4|0
1623135510000|2021-06-08 06:58:30|6873.5|6870.7|6874.5|6871.7|6874.5|6871.7|6873.5|6870.7|5
1623135520000|2021-06-08 06:58:40|6874.7|6871.9|6874.5|6871.7|6875.2|6872.4|6874.2|6871.4|12
1623135530000|2021-06-08 06:58:50|6875|6872.2|6876.5|6873.7|6876.8|6874|6875|6872.2|76
1623135540000|2021-06-08 06:59:00|6876.2|6873.4|6876|6873.2|6877|6874.2|6875.5|6872.7|27
1623135550000|2021-06-08 06:59:10|6876.2|6873.4|6876.8|6874|6876.8|6874|6876|6873.2|12
1623135560000|2021-06-08 06:59:20|6876.5|6873.7|6878.2|6875.4|6878.8|6876|6876.5|6873.7|70
1623135570000|2021-06-08 06:59:30|6878.5|6875.7|6878.5|6875.7|6878.5|6875.7|6878|6875.2|11
1623135580000|2021-06-08 06:59:40|6878.2|6875.4|6878.2|6875.4|6878.5|6875.7|6877.8|6875|27
1623135590000|2021-06-08 06:59:50|6878.5|6875.7|6877.5|6874.7|6878.5|6875.7|6877.5|6874.7|7
1623135600000|2021-06-08 07:00:00|6877.7|6874.9|6877.5|6874.7|6878.8|6876|6877|6874.2|59
1623135610000|2021-06-08 07:00:10|6877.3|6874.5|6876.5|6873.7|6877.3|6874.5|6876.5|6873.7|20
1623135620000|2021-06-08 07:00:20|6876.8|6874|6877.5|6874.7|6877.5|6874.7|6876.5|6873.7|25
1623135630000|2021-06-08 07:00:30|6877.2|6874.4|6877.5|6874.7|6877.5|6874.7|6876.5|6873.7|5
1623135640000|2021-06-08 07:00:40|6878|6875.2|6878.5|6875.7|6878.5|6875.7|6878|6875.2|12
1623135650000|2021-06-08 07:00:50|6878.3|6875.5|6878.5|6875.7|6878.5|6875.7|6878|6875.2|11
1623135660000|2021-06-08 07:01:00|6878.8|6876|6879.2|6876.4|6879.5|6876.7|6878.5|6875.7|27
1623135670000|2021-06-08 07:01:10|6879.5|6876.7|6879.5|6876.7|6879.5|6876.7|6878.8|6876|20
1623135680000|2021-06-08 07:01:20|6879.8|6877|6880.5|6877.7|6881.2|6878.4|6879.8|6877|94
1623135690000|2021-06-08 07:01:30|6880.8|6878|6880.5|6877.7|6880.8|6878|6880.2|6877.4|18
1623135700000|2021-06-08 07:01:40|6880.2|6877.4|6879.2|6876.4|6880.5|6877.7|6879.2|6876.4|38
1623135710000|2021-06-08 07:01:50|6878.8|6876|6877.5|6874.7|6878.8|6876|6876.5|6873.7|33
1623135720000|2021-06-08 07:02:00|6877.2|6874.4|6877.5|6874.7|6877.5|6874.7|6876.8|6874|6
1623135730000|2021-06-08 07:02:10|6877.2|6874.4|6877.5|6874.7|6878.5|6875.7|6877.2|6874.4|28
1623135740000|2021-06-08 07:02:20|6877.3|6874.5|6877.5|6874.7|6877.8|6875|6876.5|6873.7|26
1623135750000|2021-06-08 07:02:30|6877.7|6874.9|6878.5|6875.7|6878.5|6875.7|6877.5|6874.7|11
1623135760000|2021-06-08 07:02:40|6878.2|6875.4|6878.5|6875.7|6878.5|6875.7|6878|6875.2|7
1623135770000|2021-06-08 07:02:50|6878.2|6875.4|6877.8|6875|6878.2|6875.4|6877.5|6874.7|11
1623135780000|2021-06-08 07:03:00|6877.5|6874.7|6876.5|6873.7|6878|6875.2|6876.5|6873.7|13
1623135790000|2021-06-08 07:03:10|6876.8|6874|6877.5|6874.7|6877.5|6874.7|6876.2|6873.4|13
1623135800000|2021-06-08 07:03:20|6877.2|6874.4|6876.5|6873.7|6877.2|6874.4|6875.5|6872.7|11
1623135810000|2021-06-08 07:03:30|6875.8|6873|6874.2|6871.4|6875.8|6873|6874.2|6871.4|33
1623135820000|2021-06-08 07:03:40|6874.5|6871.7|6872.5|6869.7|6874.5|6871.7|6872.2|6869.4|47
1623135830000|2021-06-08 07:03:50|6872.3|6869.5|6872.5|6869.7|6872.5|6869.7|6872.2|6869.4|25
1623135840000|2021-06-08 07:04:00|6872.2|6869.4|6872.2|6869.4|6873.2|6870.4|6871.5|6868.7|45
1623135850000|2021-06-08 07:04:10|6872.5|6869.7|6873.2|6870.4|6873.5|6870.7|6872.2|6869.4|13
1623135860000|2021-06-08 07:04:20|6873.5|6870.7|6873.5|6870.7|6874.2|6871.4|6872.8|6870|14
1623135870000|2021-06-08 07:04:30|6873.3|6870.5|6868.5|6865.7|6873.3|6870.5|6868.2|6865.4|73
1623135880000|2021-06-08 07:04:40|6868.7|6865.9|6869.2|6866.4|6869.2|6866.4|6868.2|6865.4|16
1623135890000|2021-06-08 07:04:50|6868.5|6865.7|6867.5|6864.7|6869.5|6866.7|6867.5|6864.7|73
1623135900000|2021-06-08 07:05:00|6868|6865.2|6869.2|6866.4|6869.5|6866.7|6868|6865.2|45
1623135910000|2021-06-08 07:05:10|6869.5|6866.7|6870.5|6867.7|6871.5|6868.7|6869.5|6866.7|33
1623135920000|2021-06-08 07:05:20|6871.2|6868.4|6871.2|6868.4|6871.5|6868.7|6870.2|6867.4|41
1623135930000|2021-06-08 07:05:30|6871.5|6868.7|6870.7|6867.9|6871.5|6868.7|6869.9|6867.1|27
1623135940000|2021-06-08 07:05:40|6871.2|6868.4|6870.2|6867.4|6871.2|6868.4|6869.5|6866.7|27
1623135950000|2021-06-08 07:05:50|6870|6867.2|6869.2|6866.4|6870|6867.2|6868.8|6866|37
1623135960000|2021-06-08 07:06:00|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.2|6866.4|6
1623135970000|2021-06-08 07:06:10|6869.9|6867.1|6870.5|6867.7|6870.5|6867.7|6869.5|6866.7|38
1623135980000|2021-06-08 07:06:20|6870.7|6867.9|6870.5|6867.7|6871.2|6868.4|6870.5|6867.7|17
1623135990000|2021-06-08 07:06:30|6870.7|6867.9|6870.7|6867.9|6871.5|6868.7|6870.5|6867.7|6
1623136000000|2021-06-08 07:06:40|6870.5|6867.7|6870.2|6867.4|6870.5|6867.7|6870.2|6867.4|4
1623136010000|2021-06-08 07:06:50|6869.8|6867|6869.5|6866.7|6869.8|6867|6869|6866.2|22
1623136020000|2021-06-08 07:07:00|6870.2|6867.4|6869.5|6866.7|6870.2|6867.4|6869.1|6866.3|54
1623136030000|2021-06-08 07:07:10|6869.2|6866.4|6869|6866.2|6869.2|6866.4|6868.5|6865.7|16
1623136040000|2021-06-08 07:07:20|6868.7|6865.9|6868.5|6865.7|6869.2|6866.4|6868.2|6865.4|5
1623136050000|2021-06-08 07:07:30|6868.3|6865.5|6867.5|6864.7|6868.5|6865.7|6867.5|6864.7|35
1623136060000|2021-06-08 07:07:40|6867.2|6864.4|6867.5|6864.7|6867.5|6864.7|6867.2|6864.4|8
1623136070000|2021-06-08 07:07:50|6867.8|6865|6867.5|6864.7|6868.2|6865.4|6867.5|6864.7|14
1623136080000|2021-06-08 07:08:00|6867.2|6864.4|6867.2|6864.4|6867.5|6864.7|6867.2|6864.4|0
1623136090000|2021-06-08 07:08:10|6867.5|6864.7|6863.5|6860.7|6867.5|6864.7|6863.2|6860.4|76
1623136100000|2021-06-08 07:08:20|6863.2|6860.4|6861.5|6858.7|6863.2|6860.4|6861.5|6858.7|71
1623136110000|2021-06-08 07:08:30|6862|6859.2|6861.5|6858.7|6862.5|6859.7|6861.2|6858.4|53
1623136120000|2021-06-08 07:08:40|6862.2|6859.4|6862.5|6859.7|6863.2|6860.4|6862.2|6859.4|30
1623136130000|2021-06-08 07:08:50|6862.7|6859.9|6863.5|6860.7|6863.5|6860.7|6862.2|6859.4|41
1623136140000|2021-06-08 07:09:00|6863.7|6860.9|6864.2|6861.4|6865.2|6862.4|6863.7|6860.9|45
1623136150000|2021-06-08 07:09:10|6864.5|6861.7|6864.2|6861.4|6864.5|6861.7|6863.7|6860.9|14
1623136160000|2021-06-08 07:09:20|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6863.8|6861|17
1623136170000|2021-06-08 07:09:30|6864.2|6861.4|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|20
1623136180000|2021-06-08 07:09:40|6863.2|6860.4|6864.5|6861.7|6864.5|6861.7|6863.2|6860.4|6
1623136190000|2021-06-08 07:09:50|6864.2|6861.4|6864.5|6861.7|6864.5|6861.7|6864.2|6861.4|3
1623136200000|2021-06-08 07:10:00|6864.2|6861.4|6864.5|6861.7|6865.2|6862.4|6864.2|6861.4|42
1623136210000|2021-06-08 07:10:10|6864.3|6861.5|6863.5|6860.7|6864.5|6861.7|6863.2|6860.4|20
1623136220000|2021-06-08 07:10:20|6863.2|6860.4|6862.2|6859.4|6863.2|6860.4|6861.2|6858.4|36
1623136230000|2021-06-08 07:10:30|6861.7|6858.9|6861.2|6858.4|6862.2|6859.4|6861.2|6858.4|6
1623136240000|2021-06-08 07:10:40|6860.8|6858|6862.2|6859.4|6862.2|6859.4|6860.8|6858|31
1623136250000|2021-06-08 07:10:50|6861.7|6858.9|6861.5|6858.7|6862.2|6859.4|6861.5|6858.7|9
1623136260000|2021-06-08 07:11:00|6861.2|6858.4|6861.5|6858.7|6861.5|6858.7|6861.2|6858.4|2
1623136270000|2021-06-08 07:11:10|6861.2|6858.4|6861.5|6858.7|6861.5|6858.7|6861.2|6858.4|7
1623136280000|2021-06-08 07:11:20|6861.2|6858.4|6861.5|6858.7|6861.5|6858.7|6860.2|6857.4|33
1623136290000|2021-06-08 07:11:30|6861.2|6858.4|6861.5|6858.7|6862.2|6859.4|6860.8|6858|16
1623136300000|2021-06-08 07:11:40|6861.2|6858.4|6861|6858.2|6861.2|6858.4|6860.5|6857.7|15
1623136310000|2021-06-08 07:11:50|6860.8|6858|6860.2|6857.4|6860.8|6858|6860.2|6857.4|2
1623136320000|2021-06-08 07:12:00|6860.5|6857.7|6860.2|6857.4|6860.5|6857.7|6860.2|6857.4|44
1623136330000|2021-06-08 07:12:10|6859.8|6857|6860.2|6857.4|6860.5|6857.7|6859.2|6856.4|71
1623136340000|2021-06-08 07:12:20|6860|6857.2|6859.2|6856.4|6860|6857.2|6859.2|6856.4|4
1623136350000|2021-06-08 07:12:30|6859|6856.2|6857.8|6855|6859.2|6856.4|6857.8|6855|36
1623136360000|2021-06-08 07:12:40|6857.5|6854.7|6858.5|6855.7|6859.2|6856.4|6857.5|6854.7|30
1623136370000|2021-06-08 07:12:50|6858.8|6856|6858.2|6855.4|6858.8|6856|6858.2|6855.4|10
1623136380000|2021-06-08 07:13:00|6858.5|6855.7|6857.5|6854.7|6859.2|6856.4|6857.5|6854.7|18
1623136390000|2021-06-08 07:13:10|6857.8|6855|6857.5|6854.7|6857.8|6855|6857.5|6854.7|16
1623136400000|2021-06-08 07:13:20|6857.8|6855|6857.8|6855|6857.8|6855|6857.5|6854.7|5
1623136410000|2021-06-08 07:13:30|6857.5|6854.7|6857.5|6854.7|6857.8|6855|6857.5|6854.7|6
1623136420000|2021-06-08 07:13:40|6857.8|6855|6858.2|6855.4|6858.5|6855.7|6857.5|6854.7|14
1623136430000|2021-06-08 07:13:50|6858.5|6855.7|6857.5|6854.7|6858.5|6855.7|6857.5|6854.7|8
1623136440000|2021-06-08 07:14:00|6857.8|6855|6859.2|6856.4|6859.2|6856.4|6857.7|6854.9|24
1623136450000|2021-06-08 07:14:10|6859|6856.2|6859.5|6856.7|6859.8|6857|6859|6856.2|52
1623136460000|2021-06-08 07:14:20|6859.3|6856.5|6858.5|6855.7|6859.3|6856.5|6858.5|6855.7|10
1623136470000|2021-06-08 07:14:30|6858.8|6856|6859.5|6856.7|6859.5|6856.7|6858.2|6855.4|12
1623136480000|2021-06-08 07:14:40|6859.2|6856.4|6858.5|6855.7|6860.5|6857.7|6858.5|6855.7|22
1623136490000|2021-06-08 07:14:50|6858.2|6855.4|6856.5|6853.7|6858.5|6855.7|6855.8|6853|145
1623136500000|2021-06-08 07:15:00|6856.2|6853.4|6853.5|6850.7|6856.2|6853.4|6853.5|6850.7|100
1623136510000|2021-06-08 07:15:10|6853.7|6850.9|6855.5|6852.7|6855.8|6853|6853.5|6850.7|22
1623136520000|2021-06-08 07:15:20|6855.7|6852.9|6856.5|6853.7|6857.2|6854.4|6855.5|6852.7|32
1623136530000|2021-06-08 07:15:30|6856.2|6853.4|6856.5|6853.7|6856.5|6853.7|6855.5|6852.7|15
1623136540000|2021-06-08 07:15:40|6857.2|6854.4|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|42
1623136550000|2021-06-08 07:15:50|6856.2|6853.4|6856.5|6853.7|6856.7|6853.9|6856.2|6853.4|7
1623136560000|2021-06-08 07:16:00|6856.7|6853.9|6856.5|6853.7|6856.7|6853.9|6856.2|6853.4|8
1623136570000|2021-06-08 07:16:10|||||||||1
1623136580000|2021-06-08 07:16:20|6856.2|6853.4|6856.2|6853.4|6856.5|6853.7|6856.2|6853.4|1
1623136590000|2021-06-08 07:16:30|6855.8|6853|6856.2|6853.4|6856.2|6853.4|6855.5|6852.7|20
1623136600000|2021-06-08 07:16:40|6856.5|6853.7|6858|6855.2|6858.2|6855.4|6856.5|6853.7|35
1623136610000|2021-06-08 07:16:50|6857.5|6854.7|6858|6855.2|6858.5|6855.7|6857.5|6854.7|12
1623136620000|2021-06-08 07:17:00|6858.2|6855.4|6858.5|6855.7|6858.5|6855.7|6857.2|6854.4|22
1623136630000|2021-06-08 07:17:10|6858.2|6855.4|6857.2|6854.4|6858.5|6855.7|6857.2|6854.4|6
1623136640000|2021-06-08 07:17:20|6857.5|6854.7|6858.5|6855.7|6858.5|6855.7|6857.5|6854.7|4
1623136650000|2021-06-08 07:17:30|6858.9|6856.1|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|23
1623136660000|2021-06-08 07:17:40|6859.2|6856.4|6859.2|6856.4|6859.5|6856.7|6859.2|6856.4|1
1623136670000|2021-06-08 07:17:50|6859.5|6856.7|6860.9|6858.1|6861.2|6858.4|6859.5|6856.7|69
1623136680000|2021-06-08 07:18:00|6861.2|6858.4|6863.2|6860.4|6863.5|6860.7|6861.2|6858.4|35
1623136690000|2021-06-08 07:18:10|6862.8|6860|6862.2|6859.4|6862.8|6860|6861.5|6858.7|44
1623136700000|2021-06-08 07:18:20|6863.2|6860.4|6863.5|6860.7|6864.2|6861.4|6863.2|6860.4|99
1623136710000|2021-06-08 07:18:30|6864.2|6861.4|6864.5|6861.7|6864.8|6862|6863.5|6860.7|16
1623136720000|2021-06-08 07:18:40|6864.2|6861.4|6863.5|6860.7|6864.2|6861.4|6863.5|6860.7|5
1623136730000|2021-06-08 07:18:50|6863.2|6860.4|6862.5|6859.7|6863.5|6860.7|6861.5|6858.7|26
1623136740000|2021-06-08 07:19:00|6863.2|6860.4|6862.5|6859.7|6863.2|6860.4|6862.2|6859.4|9
1623136750000|2021-06-08 07:19:10|6863.5|6860.7|6864.2|6861.4|6865.9|6863.1|6863.2|6860.4|42
1623136760000|2021-06-08 07:19:20|6863.9|6861.1|6863.5|6860.7|6864.2|6861.4|6863.2|6860.4|6
1623136770000|2021-06-08 07:19:30|6863.2|6860.4|6863.5|6860.7|6863.5|6860.7|6863.2|6860.4|1
1623136780000|2021-06-08 07:19:40|6863.2|6860.4|6863.2|6860.4|6863.5|6860.7|6862.5|6859.7|3
1623136790000|2021-06-08 07:19:50|6862.7|6859.9|6863.2|6860.4|6863.2|6860.4|6862.7|6859.9|7
1623136800000|2021-06-08 07:20:00|6863|6860.2|6863.2|6860.4|6863.5|6860.7|6862.5|6859.7|3
1623136810000|2021-06-08 07:20:10|6863.9|6861.1|6864.5|6861.7|6864.5|6861.7|6863.9|6861.1|4
1623136820000|2021-06-08 07:20:20|6865|6862.2|6865.7|6862.9|6865.7|6862.9|6865|6862.2|27
1623136830000|2021-06-08 07:20:30|6865.9|6863.1|6865.2|6862.4|6866.5|6863.7|6864.5|6861.7|14
1623136840000|2021-06-08 07:20:40|6865|6862.2|6865.2|6862.4|6865.2|6862.4|6864.5|6861.7|4
1623136850000|2021-06-08 07:20:50|||||||||2
1623136860000|2021-06-08 07:21:00|6864.8|6862|6865.2|6862.4|6865.2|6862.4|6864.5|6861.7|18
1623136870000|2021-06-08 07:21:10|6865|6862.2|6865.2|6862.4|6865.2|6862.4|6865|6862.2|5
1623136880000|2021-06-08 07:21:20|6865|6862.2|6865.2|6862.4|6865.2|6862.4|6865|6862.2|1
1623136890000|2021-06-08 07:21:30|6865.5|6862.7|6866.2|6863.4|6866.5|6863.7|6865.5|6862.7|17
1623136900000|2021-06-08 07:21:40|6866.5|6863.7|6866.5|6863.7|6867.2|6864.4|6866.2|6863.4|12
1623136910000|2021-06-08 07:21:50|6866.7|6863.9|6867.2|6864.4|6867.5|6864.7|6866.5|6863.7|26
1623136920000|2021-06-08 07:22:00|6866.5|6863.7|6867.2|6864.4|6867.2|6864.4|6866.5|6863.7|9
1623136930000|2021-06-08 07:22:10|6867|6864.2|6866.5|6863.7|6867.2|6864.4|6866.5|6863.7|20
1623136940000|2021-06-08 07:22:20|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|1
1623136950000|2021-06-08 07:22:30|6866.5|6863.7|6866.2|6863.4|6866.5|6863.7|6866.2|6863.4|9
1623136960000|2021-06-08 07:22:40|6865.5|6862.7|6867.5|6864.7|6867.5|6864.7|6865.5|6862.7|9
1623136970000|2021-06-08 07:22:50|6867|6864.2|6867.2|6864.4|6867.5|6864.7|6866.7|6863.9|9
1623136980000|2021-06-08 07:23:00|6867|6864.2|6866.5|6863.7|6867|6864.2|6866.5|6863.7|4
1623136990000|2021-06-08 07:23:10|6866.9|6864.1|6866.5|6863.7|6867.2|6864.4|6866.2|6863.4|33
1623137000000|2021-06-08 07:23:20|6866.2|6863.4|6866.2|6863.4|6866.5|6863.7|6866.2|6863.4|3
1623137010000|2021-06-08 07:23:30|6866.5|6863.7|6866.2|6863.4|6866.5|6863.7|6866.2|6863.4|0
1623137020000|2021-06-08 07:23:40|6866.5|6863.7|6869.5|6866.7|6869.5|6866.7|6866.5|6863.7|32
1623137030000|2021-06-08 07:23:50|6869.2|6866.4|6869.5|6866.7|6869.7|6866.9|6869.2|6866.4|30
1623137040000|2021-06-08 07:24:00|6869.9|6867.1|6870.2|6867.4|6871.2|6868.4|6869.5|6866.7|69
1623137050000|2021-06-08 07:24:10|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6869.7|6866.9|15
1623137060000|2021-06-08 07:24:20|6870.2|6867.4|6869.5|6866.7|6870.5|6867.7|6869.5|6866.7|11
1623137070000|2021-06-08 07:24:30|6869.2|6866.4|6869.5|6866.7|6869.5|6866.7|6869.2|6866.4|4
1623137080000|2021-06-08 07:24:40|6869.2|6866.4|6869.5|6866.7|6870.5|6867.7|6869.2|6866.4|45
1623137090000|2021-06-08 07:24:50|6870|6867.2|6869.5|6866.7|6870.5|6867.7|6869.2|6866.4|14
1623137100000|2021-06-08 07:25:00|6869.2|6866.4|6869.2|6866.4|6869.5|6866.7|6869.2|6866.4|12
1623137110000|2021-06-08 07:25:10|6869.5|6866.7|6868.5|6865.7|6870.2|6867.4|6868.1|6865.3|110
1623137120000|2021-06-08 07:25:20|6868.9|6866.1|6868.7|6865.9|6869.5|6866.7|6868.5|6865.7|18
1623137130000|2021-06-08 07:25:30|6868.5|6865.7|6869.5|6866.7|6869.5|6866.7|6868.5|6865.7|3
1623137140000|2021-06-08 07:25:40|6869.2|6866.4|6870.2|6867.4|6870.2|6867.4|6869.2|6866.4|8
1623137150000|2021-06-08 07:25:50|6870|6867.2|6871.5|6868.7|6872.2|6869.4|6869.5|6866.7|58
1623137160000|2021-06-08 07:26:00|6871.8|6869|6870.5|6867.7|6872.5|6869.7|6869.2|6866.4|91
1623137170000|2021-06-08 07:26:10|6870.2|6867.4|6870.5|6867.7|6870.5|6867.7|6870.2|6867.4|13
1623137180000|2021-06-08 07:26:20|6869.5|6866.7|6870.5|6867.7|6870.5|6867.7|6869.5|6866.7|6
1623137190000|2021-06-08 07:26:30|||||||||4
1623137200000|2021-06-08 07:26:40|6869.5|6866.7|6870.5|6867.7|6870.5|6867.7|6869.5|6866.7|23
1623137210000|2021-06-08 07:26:50|6870.2|6867.4|6873.5|6870.7|6873.5|6870.7|6870.2|6867.4|64
1623137220000|2021-06-08 07:27:00|6873.7|6870.9|6873.5|6870.7|6874.5|6871.7|6873.2|6870.4|42
1623137230000|2021-06-08 07:27:10|6872.5|6869.7|6872.2|6869.4|6874.2|6871.4|6872.2|6869.4|62
1623137240000|2021-06-08 07:27:20|6872.5|6869.7|6872|6869.2|6872.9|6870.1|6871.5|6868.7|35
1623137250000|2021-06-08 07:27:30|6872.2|6869.4|6873.2|6870.4|6873.2|6870.4|6872.2|6869.4|10
1623137260000|2021-06-08 07:27:40|6873.5|6870.7|6874.5|6871.7|6874.5|6871.7|6873.5|6870.7|37
1623137270000|2021-06-08 07:27:50|6874.7|6871.9|6875.2|6872.4|6875.2|6872.4|6874.5|6871.7|14
1623137280000|2021-06-08 07:28:00|6875.5|6872.7|6877.5|6874.7|6877.5|6874.7|6875.2|6872.4|35
1623137290000|2021-06-08 07:28:10|6877.2|6874.4|6876.5|6873.7|6877.5|6874.7|6876.2|6873.4|19
1623137300000|2021-06-08 07:28:20|6876.2|6873.4|6875.7|6872.9|6876.5|6873.7|6875.5|6872.7|15
1623137310000|2021-06-08 07:28:30|6875.5|6872.7|6877.2|6874.4|6877.2|6874.4|6875.5|6872.7|15
1623137320000|2021-06-08 07:28:40|6877.5|6874.7|6877.5|6874.7|6877.5|6874.7|6877.2|6874.4|11
1623137330000|2021-06-08 07:28:50|6877.2|6874.4|6876.5|6873.7|6877.5|6874.7|6876.5|6873.7|8
1623137340000|2021-06-08 07:29:00|6876.7|6873.9|6876.7|6873.9|6877.2|6874.4|6876.5|6873.7|12
1623137350000|2021-06-08 07:29:10|6876.5|6873.7|6876.5|6873.7|6877.2|6874.4|6876.5|6873.7|24
1623137360000|2021-06-08 07:29:20|6876.2|6873.4|6875.2|6872.4|6876.2|6873.4|6875.2|6872.4|28
1623137370000|2021-06-08 07:29:30|6875.5|6872.7|6875.2|6872.4|6875.5|6872.7|6874.7|6871.9|5
1623137380000|2021-06-08 07:29:40|6874.5|6871.7|6874.5|6871.7|6875.5|6872.7|6874.2|6871.4|5
1623137390000|2021-06-08 07:29:50|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|2
1623137400000|2021-06-08 07:30:00|6873.2|6870.4|6872.5|6869.7|6873.2|6870.4|6872.2|6869.4|19
1623137410000|2021-06-08 07:30:10|6872.2|6869.4|6873.2|6870.4|6873.2|6870.4|6871.5|6868.7|61
1623137420000|2021-06-08 07:30:20|6874|6871.2|6875.2|6872.4|6875.5|6872.7|6874|6871.2|41
1623137430000|2021-06-08 07:30:30|6874.7|6871.9|6874.7|6871.9|6875.5|6872.7|6874.5|6871.7|35
1623137440000|2021-06-08 07:30:40|6874.5|6871.7|6875.5|6872.7|6875.5|6872.7|6874.5|6871.7|3
1623137450000|2021-06-08 07:30:50|6875.2|6872.4|6875.2|6872.4|6875.5|6872.7|6875.2|6872.4|6
1623137460000|2021-06-08 07:31:00|6875.5|6872.7|6875.5|6872.7|6876.5|6873.7|6875.5|6872.7|28
1623137470000|2021-06-08 07:31:10|||||||||3
1623137480000|2021-06-08 07:31:20|6876.2|6873.4|6876.5|6873.7|6876.5|6873.7|6875.5|6872.7|8
1623137490000|2021-06-08 07:31:30|6877.5|6874.7|6875.5|6872.7|6877.5|6874.7|6875.5|6872.7|33
1623137500000|2021-06-08 07:31:40|6875.2|6872.4|6875.5|6872.7|6875.5|6872.7|6875.2|6872.4|3
1623137510000|2021-06-08 07:31:50|6876.2|6873.4|6875.5|6872.7|6876.5|6873.7|6875.2|6872.4|10
1623137520000|2021-06-08 07:32:00|6875.2|6872.4|6876.5|6873.7|6876.5|6873.7|6875.2|6872.4|20
1623137530000|2021-06-08 07:32:10|6875.8|6873|6876|6873.2|6876.2|6873.4|6875.5|6872.7|24
1623137540000|2021-06-08 07:32:20|6875.7|6872.9|6875.5|6872.7|6875.7|6872.9|6875.2|6872.4|0
1623137550000|2021-06-08 07:32:30|6875.9|6873.1|6874.5|6871.7|6875.9|6873.1|6874.5|6871.7|12
1623137560000|2021-06-08 07:32:40|6875.2|6872.4|6875.2|6872.4|6875.5|6872.7|6875.2|6872.4|9
1623137570000|2021-06-08 07:32:50|6874.5|6871.7|6872.5|6869.7|6874.5|6871.7|6872.2|6869.4|26
1623137580000|2021-06-08 07:33:00|||||||||2
1623137590000|2021-06-08 07:33:10|6872.2|6869.4|6871.5|6868.7|6872.5|6869.7|6871.5|6868.7|8
1623137600000|2021-06-08 07:33:20|6871.9|6869.1|6871.5|6868.7|6872.5|6869.7|6871.5|6868.7|6
1623137610000|2021-06-08 07:33:30|6871.7|6868.9|6872.5|6869.7|6872.5|6869.7|6871.7|6868.9|9
1623137620000|2021-06-08 07:33:40|6872.2|6869.4|6871.5|6868.7|6872.2|6869.4|6870.5|6867.7|18
1623137630000|2021-06-08 07:33:50|6872|6869.2|6871.5|6868.7|6872.2|6869.4|6871.5|6868.7|7
1623137640000|2021-06-08 07:34:00|6871.2|6868.4|6871.7|6868.9|6872.2|6869.4|6871.2|6868.4|7
1623137650000|2021-06-08 07:34:10|6872|6869.2|6870.5|6867.7|6872.2|6869.4|6870.2|6867.4|11
1623137660000|2021-06-08 07:34:20|||||||||2
1623137670000|2021-06-08 07:34:30|6870.9|6868.1|6870.5|6867.7|6871.2|6868.4|6870.5|6867.7|18
1623137680000|2021-06-08 07:34:40|6871|6868.2|6871.2|6868.4|6871.5|6868.7|6870.5|6867.7|5
1623137690000|2021-06-08 07:34:50|6871|6868.2|6870.5|6867.7|6871|6868.2|6868.8|6866|18
1623137700000|2021-06-08 07:35:00|6870.7|6867.9|6871.5|6868.7|6871.5|6868.7|6870.7|6867.9|14
1623137710000|2021-06-08 07:35:10|6871.9|6869.1|6872.7|6869.9|6872.7|6869.9|6871.7|6868.9|19
1623137720000|2021-06-08 07:35:20|6872.5|6869.7|6872.2|6869.4|6872.5|6869.7|6871.7|6868.9|14
1623137730000|2021-06-08 07:35:30|6872|6869.2|6870.5|6867.7|6872|6869.2|6870.5|6867.7|20
1623137740000|2021-06-08 07:35:40|6871.2|6868.4|6870.7|6867.9|6871.5|6868.7|6870.5|6867.7|17
1623137750000|2021-06-08 07:35:50|6870.9|6868.1|6870.5|6867.7|6871.5|6868.7|6870.5|6867.7|12
1623137760000|2021-06-08 07:36:00|6870.2|6867.4|6871.5|6868.7|6871.5|6868.7|6870.2|6867.4|34
1623137770000|2021-06-08 07:36:10|6872.2|6869.4|6872.2|6869.4|6872.5|6869.7|6871.5|6868.7|29
1623137780000|2021-06-08 07:36:20|6872.5|6869.7|6870.5|6867.7|6872.5|6869.7|6870.5|6867.7|20
1623137790000|2021-06-08 07:36:30|6870.2|6867.4|6870.5|6867.7|6870.5|6867.7|6870.2|6867.4|11
1623137800000|2021-06-08 07:36:40|6870.2|6867.4|6870.5|6867.7|6870.5|6867.7|6870|6867.2|15
1623137810000|2021-06-08 07:36:50|6870.2|6867.4|6867.2|6864.4|6870.5|6867.7|6867.2|6864.4|16
1623137820000|2021-06-08 07:37:00|6866.9|6864.1|6866.5|6863.7|6868.2|6865.4|6865.5|6862.7|79
1623137830000|2021-06-08 07:37:10|6867|6864.2|6865.5|6862.7|6867.2|6864.4|6865.5|6862.7|37
1623137840000|2021-06-08 07:37:20|6865.8|6863|6864.5|6861.7|6865.8|6863|6864.5|6861.7|35
1623137850000|2021-06-08 07:37:30|||||||||1
1623137860000|2021-06-08 07:37:40|6865.2|6862.4|6863.5|6860.7|6865.2|6862.4|6863.2|6860.4|24
1623137870000|2021-06-08 07:37:50|6863.2|6860.4|6864.2|6861.4|6864.5|6861.7|6863.2|6860.4|39
1623137880000|2021-06-08 07:38:00|6863.9|6861.1|6864.5|6861.7|6864.5|6861.7|6863.5|6860.7|13
1623137890000|2021-06-08 07:38:10|6864.2|6861.4|6863.5|6860.7|6864.2|6861.4|6862.5|6859.7|30
1623137900000|2021-06-08 07:38:20|6862.5|6859.7|6863.2|6860.4|6863.5|6860.7|6862.5|6859.7|20
1623137910000|2021-06-08 07:38:30|6863.5|6860.7|6861.5|6858.7|6863.5|6860.7|6861.5|6858.7|29
1623137920000|2021-06-08 07:38:40|6861.7|6858.9|6861.5|6858.7|6862.2|6859.4|6861.5|6858.7|17
1623137930000|2021-06-08 07:38:50|6861.8|6859|6861.9|6859.1|6862|6859.2|6861.5|6858.7|13
1623137940000|2021-06-08 07:39:00|6862.2|6859.4|6862.5|6859.7|6863.5|6860.7|6862.2|6859.4|20
1623137950000|2021-06-08 07:39:10|6862.2|6859.4|6861.5|6858.7|6862.2|6859.4|6861.2|6858.4|41
1623137960000|2021-06-08 07:39:20|6861.3|6858.5|6861.8|6859|6861.8|6859|6861.3|6858.5|8
1623137970000|2021-06-08 07:39:30|6861.5|6858.7|6862|6859.2|6862|6859.2|6861.5|6858.7|10
1623137980000|2021-06-08 07:39:40|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6861.5|6858.7|5
1623137990000|2021-06-08 07:39:50|6862|6859.2|6862.5|6859.7|6862.5|6859.7|6861.8|6859|9
1623138000000|2021-06-08 07:40:00|||||||||5
1623138010000|2021-06-08 07:40:10|6862.2|6859.4|6862.5|6859.7|6862.5|6859.7|6861.8|6859|18
1623138030000|2021-06-08 07:40:30|6862.8|6860|6864.5|6861.7|6864.5|6861.7|6862.5|6859.7|12
1623138040000|2021-06-08 07:40:40|6864|6861.2|6863|6860.2|6864.2|6861.4|6862.5|6859.7|14
1623138050000|2021-06-08 07:40:50|6862.5|6859.7|6862.5|6859.7|6862.8|6860|6862.5|6859.7|6
1623138060000|2021-06-08 07:41:00|6862.8|6860|6862.5|6859.7|6862.8|6860|6862.5|6859.7|6
1623138070000|2021-06-08 07:41:10|||||||||4
1623138080000|2021-06-08 07:41:20|6862.7|6859.9|6862.5|6859.7|6863.2|6860.4|6862.5|6859.7|45
1623138090000|2021-06-08 07:41:30|6862.2|6859.4|6862.5|6859.7|6863.2|6860.4|6862.2|6859.4|11
1623138100000|2021-06-08 07:41:40|6862.7|6859.9|6860.5|6857.7|6862.7|6859.9|6860.2|6857.4|52
1623138110000|2021-06-08 07:41:50|6860.2|6857.4|6861.2|6858.4|6861.5|6858.7|6860.2|6857.4|8
1623138120000|2021-06-08 07:42:00|6861.5|6858.7|6861.2|6858.4|6861.5|6858.7|6861.2|6858.4|2
1623138130000|2021-06-08 07:42:10|6860.9|6858.1|6860.5|6857.7|6860.9|6858.1|6860.2|6857.4|4
1623138140000|2021-06-08 07:42:20|6860.2|6857.4|6861.2|6858.4|6861.2|6858.4|6860.2|6857.4|8
1623138150000|2021-06-08 07:42:30|6860.8|6858|6860.5|6857.7|6861.2|6858.4|6860.5|6857.7|12
1623138160000|2021-06-08 07:42:40|6860.2|6857.4|6860.5|6857.7|6860.5|6857.7|6860.2|6857.4|1
1623138170000|2021-06-08 07:42:50|6860.2|6857.4|6860.2|6857.4|6860.5|6857.7|6860.2|6857.4|4
1623138180000|2021-06-08 07:43:00|6860|6857.2|6863.5|6860.7|6863.8|6861|6859.5|6856.7|50
1623138190000|2021-06-08 07:43:10|6863.2|6860.4|6862.5|6859.7|6864.2|6861.4|6862.2|6859.4|44
1623138200000|2021-06-08 07:43:20|6863.2|6860.4|6863.5|6860.7|6863.5|6860.7|6863.2|6860.4|14
1623138210000|2021-06-08 07:43:30|6863.9|6861.1|6864.2|6861.4|6864.2|6861.4|6863.9|6861.1|4
1623138220000|2021-06-08 07:43:40|6864.9|6862.1|6865.2|6862.4|6865.8|6863|6864.5|6861.7|31
1623138230000|2021-06-08 07:43:50|6865.5|6862.7|6865.2|6862.4|6865.5|6862.7|6865.2|6862.4|10
1623138240000|2021-06-08 07:44:00|6865.5|6862.7|6864.5|6861.7|6865.5|6862.7|6864.5|6861.7|14
1623138250000|2021-06-08 07:44:10|6864.8|6862|6865.2|6862.4|6865.2|6862.4|6864.8|6862|5
1623138260000|2021-06-08 07:44:20|6865.5|6862.7|6864.5|6861.7|6865.5|6862.7|6864.5|6861.7|5
1623138270000|2021-06-08 07:44:30|6864.2|6861.4|6864.2|6861.4|6864.5|6861.7|6864.2|6861.4|6
1623138280000|2021-06-08 07:44:40|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|1
1623138290000|2021-06-08 07:44:50|6864.2|6861.4|6864.2|6861.4|6864.5|6861.7|6864.2|6861.4|2
1623138300000|2021-06-08 07:45:00|6863.9|6861.1|6863.2|6860.4|6864.2|6861.4|6863.2|6860.4|18
1623138310000|2021-06-08 07:45:10|6863.5|6860.7|6865.5|6862.7|6865.5|6862.7|6863.5|6860.7|18
1623138320000|2021-06-08 07:45:20|6865.8|6863|6868.2|6865.4|6868.9|6866.1|6865.8|6863|36
1623138330000|2021-06-08 07:45:30|6868.5|6865.7|6870.2|6867.4|6870.5|6867.7|6868.2|6865.4|15
1623138340000|2021-06-08 07:45:40|6869.5|6866.7|6869.2|6866.4|6869.5|6866.7|6868.8|6866|31
1623138350000|2021-06-08 07:45:50|6868.5|6865.7|6868.5|6865.7|6868.7|6865.9|6868.2|6865.4|16
1623138360000|2021-06-08 07:46:00|6868.2|6865.4|6867.5|6864.7|6868.2|6865.4|6867.5|6864.7|7
1623138370000|2021-06-08 07:46:10|6867.2|6864.4|6866.7|6863.9|6867.5|6864.7|6866.2|6863.4|33
1623138380000|2021-06-08 07:46:20|6866.9|6864.1|6867.5|6864.7|6867.5|6864.7|6866.9|6864.1|5
1623138390000|2021-06-08 07:46:30|6867.7|6864.9|6868.2|6865.4|6868.2|6865.4|6867.5|6864.7|17
1623138400000|2021-06-08 07:46:40|6868.5|6865.7|6869.2|6866.4|6869.2|6866.4|6868.5|6865.7|30
1623138410000|2021-06-08 07:46:50|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6868.8|6866|11
1623138420000|2021-06-08 07:47:00|6870|6867.2|6870.5|6867.7|6870.5|6867.7|6870|6867.2|22
1623138430000|2021-06-08 07:47:10|6870.2|6867.4|6870.5|6867.7|6871.5|6868.7|6870.2|6867.4|22
1623138440000|2021-06-08 07:47:20|6871.2|6868.4|6872.3|6869.5|6872.5|6869.7|6871.2|6868.4|24
1623138450000|2021-06-08 07:47:30|6872|6869.2|6873.2|6870.4|6873.2|6870.4|6872|6869.2|23
1623138460000|2021-06-08 07:47:40|6873|6870.2|6872.7|6869.9|6873.2|6870.4|6872.5|6869.7|11
1623138470000|2021-06-08 07:47:50|6872.5|6869.7|6872.5|6869.7|6873.2|6870.4|6872.5|6869.7|8
1623138480000|2021-06-08 07:48:00|6873.2|6870.4|6873.5|6870.7|6874.2|6871.4|6873.2|6870.4|68
1623138490000|2021-06-08 07:48:10|6873.3|6870.5|6872.5|6869.7|6873.3|6870.5|6872.5|6869.7|17
1623138500000|2021-06-08 07:48:20|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|6873|6870.2|9
1623138510000|2021-06-08 07:48:30|6872.9|6870.1|6871.5|6868.7|6873.2|6870.4|6870.5|6867.7|43
1623138520000|2021-06-08 07:48:40|6871.2|6868.4|6872.5|6869.7|6872.5|6869.7|6871.2|6868.4|25
1623138530000|2021-06-08 07:48:50|6872.2|6869.4|6872.2|6869.4|6872.5|6869.7|6871.5|6868.7|19
1623138540000|2021-06-08 07:49:00|6872|6869.2|6872.5|6869.7|6872.5|6869.7|6871.5|6868.7|2
1623138550000|2021-06-08 07:49:10|6872.7|6869.9|6873.5|6870.7|6873.8|6871|6872.5|6869.7|10
1623138560000|2021-06-08 07:49:20|6873.2|6870.4|6873.5|6870.7|6874.2|6871.4|6873.2|6870.4|25
1623138570000|2021-06-08 07:49:30|6873.8|6871|6873.5|6870.7|6873.8|6871|6873.5|6870.7|6
1623138580000|2021-06-08 07:49:40|6874.2|6871.4|6876.5|6873.7|6876.5|6873.7|6873.5|6870.7|72
1623138590000|2021-06-08 07:49:50|6876.1|6873.3|6876.5|6873.7|6876.8|6874|6875.8|6873|67
1623138600000|2021-06-08 07:50:00|6875.8|6873|6875.5|6872.7|6876.2|6873.4|6875.2|6872.4|23
1623138610000|2021-06-08 07:50:10|6875.2|6872.4|6875.5|6872.7|6875.5|6872.7|6874.5|6871.7|16
1623138620000|2021-06-08 07:50:20|6875.2|6872.4|6875.5|6872.7|6875.5|6872.7|6874.5|6871.7|6
1623138630000|2021-06-08 07:50:30|6875.2|6872.4|6875.5|6872.7|6875.5|6872.7|6875.2|6872.4|10
1623138640000|2021-06-08 07:50:40|6875.2|6872.4|6874.7|6871.9|6875.5|6872.7|6874.7|6871.9|4
1623138650000|2021-06-08 07:50:50|6874.5|6871.7|6875.5|6872.7|6875.5|6872.7|6874.5|6871.7|29
1623138660000|2021-06-08 07:51:00|6875.9|6873.1|6875.5|6872.7|6876.5|6873.7|6875.5|6872.7|9
1623138670000|2021-06-08 07:51:10|6875.8|6873|6875.5|6872.7|6876.5|6873.7|6875.5|6872.7|10
1623138680000|2021-06-08 07:51:20|6876|6873.2|6875.5|6872.7|6876|6873.2|6875.5|6872.7|0
1623138690000|2021-06-08 07:51:30|6874.8|6872|6874.2|6871.4|6875.5|6872.7|6874.2|6871.4|17
1623138700000|2021-06-08 07:51:40|6873.8|6871|6873.7|6870.9|6874.5|6871.7|6873.5|6870.7|15
1623138710000|2021-06-08 07:51:50|6874.2|6871.4|6874.2|6871.4|6874.5|6871.7|6873.5|6870.7|10
1623138720000|2021-06-08 07:52:00|6874.5|6871.7|6875.5|6872.7|6875.5|6872.7|6874.2|6871.4|16
1623138730000|2021-06-08 07:52:10|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6874.2|6871.4|7
1623138740000|2021-06-08 07:52:20|6874.5|6871.7|6874.7|6871.9|6875.5|6872.7|6874.5|6871.7|13
1623138750000|2021-06-08 07:52:30|6874.5|6871.7|6873.7|6870.9|6874.5|6871.7|6873.7|6870.9|6
1623138760000|2021-06-08 07:52:40|6874.2|6871.4|6873.5|6870.7|6874.2|6871.4|6873.2|6870.4|1
1623138770000|2021-06-08 07:52:50|6873.2|6870.4|6872.2|6869.4|6873.2|6870.4|6872.2|6869.4|8
1623138780000|2021-06-08 07:53:00|6872.5|6869.7|6871.5|6868.7|6872.5|6869.7|6871.5|6868.7|6
1623138790000|2021-06-08 07:53:10|6871.8|6869|6871.5|6868.7|6871.8|6869|6871.5|6868.7|6
1623138800000|2021-06-08 07:53:20|6871.3|6868.5|6871.8|6869|6871.8|6869|6871|6868.2|9
1623138810000|2021-06-08 07:53:30|6871.5|6868.7|6871.8|6869|6871.8|6869|6871.5|6868.7|2
1623138820000|2021-06-08 07:53:40|6871.5|6868.7|6871.5|6868.7|6871.8|6869|6871.5|6868.7|1
1623138830000|2021-06-08 07:53:50|6871.8|6869|6871.8|6869|6872.5|6869.7|6871.5|6868.7|10
1623138840000|2021-06-08 07:54:00|6871.5|6868.7|6872.5|6869.7|6872.5|6869.7|6871.5|6868.7|2
1623138850000|2021-06-08 07:54:10|6872.8|6870|6873.5|6870.7|6873.5|6870.7|6872.5|6869.7|16
1623138860000|2021-06-08 07:54:20|6873.2|6870.4|6872.5|6869.7|6873.5|6870.7|6872.5|6869.7|5
1623138870000|2021-06-08 07:54:30|6872.8|6870|6872.5|6869.7|6872.8|6870|6872.2|6869.4|2
1623138880000|2021-06-08 07:54:40|6871.5|6868.7|6872|6869.2|6872|6869.2|6871.2|6868.4|9
1623138890000|2021-06-08 07:54:50|6871.8|6869|6871.2|6868.4|6871.8|6869|6871.2|6868.4|4
1623138900000|2021-06-08 07:55:00|6871|6868.2|6872.5|6869.7|6872.5|6869.7|6871|6868.2|3
1623138910000|2021-06-08 07:55:10|6872.8|6870|6873|6870.2|6873.5|6870.7|6872.5|6869.7|17
1623138920000|2021-06-08 07:55:20|6872.8|6870|6873.5|6870.7|6873.5|6870.7|6872.5|6869.7|3
1623138930000|2021-06-08 07:55:30|6873.3|6870.5|6873.5|6870.7|6873.5|6870.7|6873|6870.2|2
1623138940000|2021-06-08 07:55:40|6873.3|6870.5|6873.5|6870.7|6873.5|6870.7|6873|6870.2|22
1623138950000|2021-06-08 07:55:50|6873.3|6870.5|6873|6870.2|6873.3|6870.5|6872.8|6870|7
1623138960000|2021-06-08 07:56:00|6872.7|6869.9|6873.5|6870.7|6873.5|6870.7|6872.5|6869.7|4
1623138970000|2021-06-08 07:56:10|6873.2|6870.4|6867.2|6864.4|6873.2|6870.4|6866.2|6863.4|194
1623138980000|2021-06-08 07:56:20|6866.8|6864|6866.5|6863.7|6866.8|6864|6866.5|6863.7|20
1623138990000|2021-06-08 07:56:30|6866.7|6863.9|6866.5|6863.7|6866.7|6863.9|6866.2|6863.4|5
1623139000000|2021-06-08 07:56:40|6866.2|6863.4|6867.5|6864.7|6867.5|6864.7|6866.2|6863.4|6
1623139010000|2021-06-08 07:56:50|6867.9|6865.1|6866.8|6864|6868.9|6866.1|6866.8|6864|117
1623139020000|2021-06-08 07:57:00|6867|6864.2|6867.1|6864.3|6867.5|6864.7|6866.8|6864|11
1623139030000|2021-06-08 07:57:10|6867.2|6864.4|6866.8|6864|6867.5|6864.7|6866.8|6864|16
1623139040000|2021-06-08 07:57:20|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6865.5|6862.7|14
1623139050000|2021-06-08 07:57:30|6866.3|6863.5|6866.5|6863.7|6867.3|6864.5|6865.8|6863|16
1623139060000|2021-06-08 07:57:40|6865.8|6863|6863.8|6861|6866.3|6863.5|6863.8|6861|63
1623139070000|2021-06-08 07:57:50|6864|6861.2|6864.5|6861.7|6864.8|6862|6864|6861.2|10
1623139080000|2021-06-08 07:58:00|6865|6862.2|6864.2|6861.4|6865.2|6862.4|6863.8|6861|38
1623139090000|2021-06-08 07:58:10|6864.8|6862|6864.8|6862|6865|6862.2|6864.5|6861.7|9
1623139100000|2021-06-08 07:58:20|6865|6862.2|6865.2|6862.4|6865.2|6862.4|6865|6862.2|6
1623139110000|2021-06-08 07:58:30|||||||||3
1623139120000|2021-06-08 07:58:40|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|10
1623139130000|2021-06-08 07:58:50|6866.2|6863.4|6866.5|6863.7|6866.5|6863.7|6866.2|6863.4|4
1623139140000|2021-06-08 07:59:00|6866.3|6863.5|6865.5|6862.7|6866.3|6863.5|6865.5|6862.7|9
1623139150000|2021-06-08 07:59:10|6865.2|6862.4|6866.5|6863.7|6866.5|6863.7|6865.2|6862.4|16
1623139160000|2021-06-08 07:59:20|6866.3|6863.5|6865.5|6862.7|6866.3|6863.5|6865.5|6862.7|7
1623139170000|2021-06-08 07:59:30|6865.2|6862.4|6866.5|6863.7|6866.5|6863.7|6864.8|6862|39
1623139180000|2021-06-08 07:59:40|||||||||3
1623139190000|2021-06-08 07:59:50|6866.2|6863.4|6866.5|6863.7|6866.5|6863.7|6866.2|6863.4|77
1623139200000|2021-06-08 08:00:00|6866.8|6864|6867.5|6864.7|6868.5|6865.7|6866.8|6864|56
1623139210000|2021-06-08 08:00:10|6867.2|6864.4|6866.5|6863.7|6867.5|6864.7|6866.5|6863.7|18
1623139220000|2021-06-08 08:00:20|6866.2|6863.4|6866.2|6863.4|6866.5|6863.7|6865.5|6862.7|11
1623139230000|2021-06-08 08:00:30|6866|6863.2|6867|6864.2|6867|6864.2|6865.5|6862.7|15
1623139240000|2021-06-08 08:00:40|6866.7|6863.9|6866.2|6863.4|6866.7|6863.9|6866.2|6863.4|1
1623139250000|2021-06-08 08:00:50|6866|6863.2|6866.2|6863.4|6866.5|6863.7|6864.2|6861.4|47
1623139260000|2021-06-08 08:01:00|6866.5|6863.7|6865.5|6862.7|6866.9|6864.1|6865.2|6862.4|29
1623139270000|2021-06-08 08:01:10|6864.8|6862|6864.2|6861.4|6864.8|6862|6863.8|6861|18
1623139280000|2021-06-08 08:01:20|6864.5|6861.7|6866.5|6863.7|6866.5|6863.7|6864.5|6861.7|74
1623139290000|2021-06-08 08:01:30|6866.8|6864|6866.5|6863.7|6866.8|6864|6866.5|6863.7|0
1623139300000|2021-06-08 08:01:40|6866.8|6864|6866.5|6863.7|6867.2|6864.4|6866.5|6863.7|16
1623139310000|2021-06-08 08:01:50|6866.8|6864|6863.2|6860.4|6867.5|6864.7|6863.2|6860.4|36
1623139320000|2021-06-08 08:02:00|6863.5|6860.7|6864.5|6861.7|6864.5|6861.7|6863.2|6860.4|36
1623139330000|2021-06-08 08:02:10|6864.2|6861.4|6863.5|6860.7|6864.5|6861.7|6863.2|6860.4|6
1623139340000|2021-06-08 08:02:20|6863.8|6861|6862.5|6859.7|6864.5|6861.7|6861.5|6858.7|33
1623139350000|2021-06-08 08:02:30|6862.1|6859.3|6862.5|6859.7|6863.2|6860.4|6862.1|6859.3|45
1623139360000|2021-06-08 08:02:40|6862.8|6860|6863.2|6860.4|6863.2|6860.4|6862.5|6859.7|14
1623139370000|2021-06-08 08:02:50|6863|6860.2|6862.5|6859.7|6863|6860.2|6862.5|6859.7|7
1623139380000|2021-06-08 08:03:00|6862.8|6860|6862.5|6859.7|6863.2|6860.4|6862.5|6859.7|4
1623139390000|2021-06-08 08:03:10|6862.2|6859.4|6863.2|6860.4|6863.2|6860.4|6862.2|6859.4|2
1623139400000|2021-06-08 08:03:20|6863.7|6860.9|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|72
1623139410000|2021-06-08 08:03:30|6863.1|6860.3|6863.5|6860.7|6863.5|6860.7|6862.5|6859.7|22
1623139420000|2021-06-08 08:03:40|6863|6860.2|6862.5|6859.7|6863.2|6860.4|6862.5|6859.7|8
1623139430000|2021-06-08 08:03:50|6862.7|6859.9|6862.5|6859.7|6863|6860.2|6862.2|6859.4|0
1623139440000|2021-06-08 08:04:00|6862.2|6859.4|6861.5|6858.7|6862.2|6859.4|6861.2|6858.4|17
1623139450000|2021-06-08 08:04:10|6862.2|6859.4|6861.7|6858.9|6862.5|6859.7|6861.7|6858.9|6
1623139460000|2021-06-08 08:04:20|6861.9|6859.1|6862.5|6859.7|6862.5|6859.7|6861.2|6858.4|11
1623139470000|2021-06-08 08:04:30|||||||||3
1623139480000|2021-06-08 08:04:40|6862.2|6859.4|6861.5|6858.7|6862.2|6859.4|6860.8|6858|40
1623139490000|2021-06-08 08:04:50|6861.7|6858.9|6861.2|6858.4|6862.2|6859.4|6861.2|6858.4|6
1623139500000|2021-06-08 08:05:00|6861.5|6858.7|6858.5|6855.7|6862.2|6859.4|6858.2|6855.4|100
1623139510000|2021-06-08 08:05:10|6858.2|6855.4|6857.5|6854.7|6858.2|6855.4|6857.2|6854.4|28
1623139520000|2021-06-08 08:05:20|6858.2|6855.4|6858.2|6855.4|6858.5|6855.7|6858.2|6855.4|20
1623139530000|2021-06-08 08:05:30|6858.5|6855.7|6857.5|6854.7|6858.5|6855.7|6857.2|6854.4|14
1623139540000|2021-06-08 08:05:40|6857.2|6854.4|6858.2|6855.4|6858.2|6855.4|6857.2|6854.4|8
1623139550000|2021-06-08 08:05:50|6857.8|6855|6857.2|6854.4|6858.2|6855.4|6857.2|6854.4|22
1623139560000|2021-06-08 08:06:00|6857.5|6854.7|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|18
1623139570000|2021-06-08 08:06:10|6856.2|6853.4|6855.2|6852.4|6857.2|6854.4|6855.2|6852.4|22
1623139580000|2021-06-08 08:06:20|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.2|6852.4|16
1623139590000|2021-06-08 08:06:30|6855.8|6853|6854.5|6851.7|6856.2|6853.4|6854.2|6851.4|15
1623139600000|2021-06-08 08:06:40|6854.2|6851.4|6855.5|6852.7|6855.8|6853|6854.2|6851.4|38
1623139610000|2021-06-08 08:06:50|6855.2|6852.4|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|14
1623139620000|2021-06-08 08:07:00|6854.8|6852|6854.5|6851.7|6855.2|6852.4|6854.2|6851.4|12
1623139630000|2021-06-08 08:07:10|6854.7|6851.9|6857.5|6854.7|6857.8|6855|6854.5|6851.7|45
1623139640000|2021-06-08 08:07:20|6857.2|6854.4|6857.5|6854.7|6857.5|6854.7|6856.2|6853.4|67
1623139650000|2021-06-08 08:07:30|6857.8|6855|6857.5|6854.7|6858.2|6855.4|6857.5|6854.7|30
1623139660000|2021-06-08 08:07:40|6857.2|6854.4|6857.2|6854.4|6857.5|6854.7|6857.2|6854.4|8
1623139670000|2021-06-08 08:07:50|6857.5|6854.7|6857.2|6854.4|6857.5|6854.7|6856.8|6854|20
1623139680000|2021-06-08 08:08:00|6857.5|6854.7|6858.2|6855.4|6858.2|6855.4|6857.5|6854.7|11
1623139690000|2021-06-08 08:08:10|6857.9|6855.1|6858.2|6855.4|6858.2|6855.4|6857.5|6854.7|7
1623139700000|2021-06-08 08:08:20|6857.8|6855|6858.2|6855.4|6858.2|6855.4|6857.5|6854.7|3
1623139710000|2021-06-08 08:08:30|6857.8|6855|6858.2|6855.4|6858.2|6855.4|6857.5|6854.7|4
1623139720000|2021-06-08 08:08:40|6858|6855.2|6857.5|6854.7|6858.2|6855.4|6857.5|6854.7|9
1623139730000|2021-06-08 08:08:50|6857.7|6854.9|6857.5|6854.7|6858.2|6855.4|6857.5|6854.7|1
1623139740000|2021-06-08 08:09:00|6857.2|6854.4|6857.2|6854.4|6857.5|6854.7|6857.2|6854.4|3
1623139750000|2021-06-08 08:09:10|6857.5|6854.7|6858.2|6855.4|6858.2|6855.4|6857.5|6854.7|9
1623139760000|2021-06-08 08:09:20|6858.5|6855.7|6860|6857.2|6860.2|6857.4|6858.2|6855.4|44
1623139770000|2021-06-08 08:09:30|6859.8|6857|6859.5|6856.7|6860.5|6857.7|6859.5|6856.7|9
1623139780000|2021-06-08 08:09:40|6860.2|6857.4|6863.5|6860.7|6864.2|6861.4|6860.2|6857.4|83
1623139790000|2021-06-08 08:09:50|6864.2|6861.4|6863.2|6860.4|6864.2|6861.4|6863.2|6860.4|44
1623139800000|2021-06-08 08:10:00|6863.5|6860.7|6864.2|6861.4|6864.5|6861.7|6863.2|6860.4|15
1623139810000|2021-06-08 08:10:10|6864.5|6861.7|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|16
1623139820000|2021-06-08 08:10:20|6863.2|6860.4|6863.5|6860.7|6863.5|6860.7|6862.7|6859.9|5
1623139830000|2021-06-08 08:10:30|6863.2|6860.4|6864.2|6861.4|6864.5|6861.7|6863.2|6860.4|12
1623139840000|2021-06-08 08:10:40|6864.5|6861.7|6864.2|6861.4|6864.5|6861.7|6863.2|6860.4|8
1623139850000|2021-06-08 08:10:50|6863.7|6860.9|6863.5|6860.7|6864.2|6861.4|6863.2|6860.4|3
1623139860000|2021-06-08 08:11:00|6863.2|6860.4|6861.5|6858.7|6863.2|6860.4|6861.5|6858.7|23
1623139870000|2021-06-08 08:11:10|6862.2|6859.4|6861.5|6858.7|6862.2|6859.4|6861.5|6858.7|9
1623139880000|2021-06-08 08:11:20|6862.2|6859.4|6861.5|6858.7|6862.2|6859.4|6861.5|6858.7|10
1623139890000|2021-06-08 08:11:30|6860.8|6858|6860.2|6857.4|6860.8|6858|6860.2|6857.4|15
1623139900000|2021-06-08 08:11:40|6860.4|6856.4|6859.5|6856.7|6860.4|6856.8|6858.8|6856|24
1623139910000|2021-06-08 08:11:50|||||||||12
1623139920000|2021-06-08 08:12:00|6859.2|6856.4|6859.5|6856.7|6859.5|6856.7|6859.2|6856.4|1
1623139930000|2021-06-08 08:12:10|6859.8|6857|6859.5|6856.7|6860.2|6857.4|6859.1|6856.3|47
1623139940000|2021-06-08 08:12:20|6859.7|6856.9|6859.7|6856.9|6860.2|6857.4|6859.5|6856.7|18
1623139950000|2021-06-08 08:12:30|6859.5|6856.7|6859.2|6856.4|6859.5|6856.7|6859.2|6856.4|11
1623139960000|2021-06-08 08:12:40|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6858.7|6855.9|3
1623139970000|2021-06-08 08:12:50|6860.2|6857.4|6860.2|6857.4|6860.5|6857.7|6860.2|6857.4|12
1623139980000|2021-06-08 08:13:00|6859.8|6857|6859.2|6856.4|6859.8|6857|6859.2|6856.4|7
1623139990000|2021-06-08 08:13:10|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.2|6856.4|3
1623140000000|2021-06-08 08:13:20|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|1
1623140010000|2021-06-08 08:13:30|6859|6856.2|6859.2|6856.4|6859.5|6856.7|6858.8|6856|15
1623140020000|2021-06-08 08:13:40|6859.5|6856.7|6860.5|6857.7|6860.5|6857.7|6859.2|6856.4|16
1623140030000|2021-06-08 08:13:50|6860.2|6857.4|6859.2|6856.4|6860.2|6857.4|6859.2|6856.4|7
1623140040000|2021-06-08 08:14:00|6859.5|6856.7|6859.2|6856.4|6859.5|6856.7|6859.2|6856.4|3
1623140050000|2021-06-08 08:14:10|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|1
1623140060000|2021-06-08 08:14:20|6859.2|6856.4|6859.5|6856.7|6859.5|6856.7|6859.2|6856.4|1
1623140070000|2021-06-08 08:14:30|6860.2|6857.4|6859.2|6856.4|6861|6858.2|6859.2|6856.4|31
1623140080000|2021-06-08 08:14:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.2|6856.4|0
1623140090000|2021-06-08 08:14:50|6859.2|6856.4|6860.2|6857.4|6860.5|6857.7|6859.2|6856.4|19
1623140100000|2021-06-08 08:15:00|6860.5|6857.7|6860.2|6857.4|6860.5|6857.7|6860.2|6857.4|19
1623140110000|2021-06-08 08:15:10|6860.5|6857.7|6858.5|6855.7|6860.5|6857.7|6857.5|6854.7|32
1623140120000|2021-06-08 08:15:20|6858.2|6855.4|6858.5|6855.7|6858.5|6855.7|6858.2|6855.4|7
1623140130000|2021-06-08 08:15:30|6858.2|6855.4|6855.5|6852.7|6858.2|6855.4|6855.2|6852.4|62
1623140140000|2021-06-08 08:15:40|6855.2|6852.4|6855.5|6852.7|6856.5|6853.7|6855.2|6852.4|38
1623140150000|2021-06-08 08:15:50|6855.1|6852.3|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|79
1623140160000|2021-06-08 08:16:00|6854.9|6852.1|6856.2|6853.4|6856.5|6853.7|6854.5|6851.7|41
1623140170000|2021-06-08 08:16:10|6856|6853.2|6855.5|6852.7|6856.2|6853.4|6855.5|6852.7|12
1623140180000|2021-06-08 08:16:20|6855.7|6852.9|6854.7|6851.9|6855.7|6852.9|6854.5|6851.7|22
1623140190000|2021-06-08 08:16:30|6854.5|6851.7|6855.2|6852.4|6855.2|6852.4|6854.5|6851.7|14
1623140200000|2021-06-08 08:16:40|6854.5|6851.7|6855.2|6852.4|6855.2|6852.4|6854.5|6851.7|7
1623140210000|2021-06-08 08:16:50|6854.7|6851.9|6855.2|6852.4|6855.8|6853|6854.5|6851.7|5
1623140220000|2021-06-08 08:17:00|6854.5|6851.7|6854.7|6851.9|6854.7|6851.9|6854.5|6851.7|9
1623140230000|2021-06-08 08:17:10|6854.5|6851.7|6850.5|6847.7|6855.2|6852.4|6849|6846.2|214
1623140240000|2021-06-08 08:17:20|6851.2|6848.4|6851.2|6848.4|6851.5|6848.7|6850.8|6848|36
1623140250000|2021-06-08 08:17:30|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.2|6848.4|11
1623140260000|2021-06-08 08:17:40|6851.2|6848.4|6851|6848.2|6851.5|6848.7|6850.5|6847.7|16
1623140270000|2021-06-08 08:17:50|6851.2|6848.4|6852.2|6849.4|6852.2|6849.4|6850.7|6847.9|42
1623140280000|2021-06-08 08:18:00|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6851.5|6848.7|22
1623140290000|2021-06-08 08:18:10|6852.8|6850|6853.5|6850.7|6853.8|6851|6852.5|6849.7|21
1623140300000|2021-06-08 08:18:20|6853.2|6850.4|6851.2|6848.4|6853.5|6850.7|6850.2|6847.4|58
1623140310000|2021-06-08 08:18:30|6851|6848.2|6852.5|6849.7|6852.5|6849.7|6850.5|6847.7|33
1623140320000|2021-06-08 08:18:40|6852.2|6849.4|6852.5|6849.7|6853.2|6850.4|6852.2|6849.4|14
1623140330000|2021-06-08 08:18:50|6852.2|6849.4|6852.5|6849.7|6853.5|6850.7|6852.2|6849.4|14
1623140340000|2021-06-08 08:19:00|6853.2|6850.4|6853.5|6850.7|6853.5|6850.7|6852.7|6849.9|15
1623140350000|2021-06-08 08:19:10|6853.2|6850.4|6853.5|6850.7|6853.5|6850.7|6852.5|6849.7|12
1623140360000|2021-06-08 08:19:20|6853.2|6850.4|6853.5|6850.7|6854.2|6851.4|6853.2|6850.4|11
1623140370000|2021-06-08 08:19:30|6853.2|6850.4|6854.2|6851.4|6854.2|6851.4|6853.2|6850.4|6
1623140380000|2021-06-08 08:19:40|6853.8|6851|6854.5|6851.7|6854.5|6851.7|6853.8|6851|23
1623140390000|2021-06-08 08:19:50|6854.7|6851.9|6854.5|6851.7|6854.8|6852|6854.2|6851.4|9
1623140400000|2021-06-08 08:20:00|6855.2|6852.4|6855.2|6852.4|6855.5|6852.7|6854.2|6851.4|44
1623140410000|2021-06-08 08:20:10|6856.2|6853.4|6854.2|6851.4|6856.2|6853.4|6854.2|6851.4|42
1623140420000|2021-06-08 08:20:20|6854.5|6851.7|6854.2|6851.4|6855.2|6852.4|6854.2|6851.4|17
1623140430000|2021-06-08 08:20:30|6855|6852.2|6855.2|6852.4|6855.2|6852.4|6855|6852.2|2
1623140440000|2021-06-08 08:20:40|6855.5|6852.7|6855.2|6852.4|6855.5|6852.7|6855.2|6852.4|7
1623140450000|2021-06-08 08:20:50|6855.5|6852.7|6855.2|6852.4|6855.5|6852.7|6855.2|6852.4|7
1623140460000|2021-06-08 08:21:00|6854.8|6852|6853.2|6850.4|6854.8|6852|6853.2|6850.4|12
1623140470000|2021-06-08 08:21:10|6853.5|6850.7|6853.2|6850.4|6853.5|6850.7|6853.2|6850.4|7
1623140480000|2021-06-08 08:21:20|6853.5|6850.7|6852.5|6849.7|6853.5|6850.7|6852.2|6849.4|27
1623140490000|2021-06-08 08:21:30|6852.2|6849.4|6852.2|6849.4|6852.5|6849.7|6851.9|6849.1|98
1623140500000|2021-06-08 08:21:40|6852.5|6849.7|6852.2|6849.4|6852.5|6849.7|6851.8|6849|89
1623140510000|2021-06-08 08:21:50|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6852|6849.2|21
1623140520000|2021-06-08 08:22:00|6851.8|6849|6851.5|6848.7|6852|6849.2|6851.5|6848.7|23
1623140530000|2021-06-08 08:22:10|6851.2|6848.4|6851.2|6848.4|6852.2|6849.4|6851.2|6848.4|4
1623140540000|2021-06-08 08:22:20|6851.5|6848.7|6852|6849.2|6852.5|6849.7|6851.5|6848.7|22
1623140550000|2021-06-08 08:22:30|6851.8|6849|6852.2|6849.4|6852.5|6849.7|6851.8|6849|12
1623140560000|2021-06-08 08:22:40|6852.5|6849.7|6853|6850.2|6853.5|6850.7|6852.5|6849.7|16
1623140570000|2021-06-08 08:22:50|6852.8|6850|6851.5|6848.7|6853.5|6850.7|6851.5|6848.7|15
1623140580000|2021-06-08 08:23:00|6851.2|6848.4|6850|6847.2|6851.2|6848.4|6849.8|6847|47
1623140590000|2021-06-08 08:23:10|6849.8|6847|6850.2|6847.4|6850.2|6847.4|6849.2|6846.4|57
1623140600000|2021-06-08 08:23:20|6850.5|6847.7|6853.5|6850.7|6853.5|6850.7|6850|6847.2|68
1623140610000|2021-06-08 08:23:30|6854.2|6851.4|6854.5|6851.7|6855.8|6853|6853.8|6851|96
1623140620000|2021-06-08 08:23:40|6855|6852.2|6853.5|6850.7|6855|6852.2|6853.2|6850.4|29
1623140630000|2021-06-08 08:23:50|6853.2|6850.4|6853.2|6850.4|6853.5|6850.7|6852.8|6850|8
1623140640000|2021-06-08 08:24:00|6853|6850.2|6854.5|6851.7|6854.8|6852|6852.7|6849.9|10
1623140650000|2021-06-08 08:24:10|6854.8|6852|6854.5|6851.7|6855.8|6853|6854.5|6851.7|14
1623140660000|2021-06-08 08:24:20|6854.2|6851.4|6854.5|6851.7|6854.5|6851.7|6854.2|6851.4|1
1623140670000|2021-06-08 08:24:30|6854.2|6851.4|6853.5|6850.7|6854.5|6851.7|6853.5|6850.7|7
1623140680000|2021-06-08 08:24:40|6853.8|6851|6853.5|6850.7|6854.2|6851.4|6853.2|6850.4|6
1623140690000|2021-06-08 08:24:50|6853.2|6850.4|6854.5|6851.7|6854.5|6851.7|6853.2|6850.4|11
1623140700000|2021-06-08 08:25:00|6854.3|6851.5|6854.5|6851.7|6854.5|6851.7|6853.7|6850.9|14
1623140710000|2021-06-08 08:25:10|6854.2|6851.4|6855.2|6852.4|6855.5|6852.7|6854.2|6851.4|11
1623140720000|2021-06-08 08:25:20|6855.5|6852.7|6855.2|6852.4|6856|6853.2|6855.2|6852.4|21
1623140730000|2021-06-08 08:25:30|6854.8|6852|6852.5|6849.7|6854.8|6852|6852.2|6849.4|59
1623140740000|2021-06-08 08:25:40|6852.2|6849.4|6851.5|6848.7|6852.5|6849.7|6851.5|6848.7|28
1623140750000|2021-06-08 08:25:50|6851.9|6849.1|6853|6850.2|6853.5|6850.7|6851.9|6849.1|15
1623140760000|2021-06-08 08:26:00|6853.5|6850.7|6853.2|6850.4|6854.2|6851.4|6853.2|6850.4|6
1623140770000|2021-06-08 08:26:10|6853.5|6850.7|6852.2|6849.4|6853.5|6850.7|6851.8|6849|19
1623140780000|2021-06-08 08:26:20|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.2|6849.4|2
1623140790000|2021-06-08 08:26:30|6852.2|6849.4|6852.5|6849.7|6853.2|6850.4|6852.2|6849.4|19
1623140800000|2021-06-08 08:26:40|6852.2|6849.4|6852.5|6849.7|6852.8|6850|6852|6849.2|8
1623140810000|2021-06-08 08:26:50|6852|6849.2|6850.5|6847.7|6852.5|6849.7|6850.2|6847.4|13
1623140820000|2021-06-08 08:27:00|6850.2|6847.4|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|73
1623140830000|2021-06-08 08:27:10|6850.2|6847.4|6851|6848.2|6852.2|6849.4|6849.9|6847.1|40
1623140840000|2021-06-08 08:27:20|6850.8|6848|6851.8|6849|6852.8|6850|6850.8|6848|121
1623140850000|2021-06-08 08:27:30|6852|6849.2|6850.8|6848|6852|6849.2|6850.8|6848|23
1623140860000|2021-06-08 08:27:40|6851|6848.2|6852.2|6849.4|6853.8|6851|6850.2|6847.4|162
1623140870000|2021-06-08 08:27:50|6852.5|6849.7|6852.8|6850|6852.8|6850|6852.2|6849.4|38
1623140880000|2021-06-08 08:28:00|6852.5|6849.7|6853.5|6850.7|6853.5|6850.7|6852.2|6849.4|19
1623140890000|2021-06-08 08:28:10|6852.8|6850|6853.8|6851|6854|6851.2|6852.8|6850|36
1623140900000|2021-06-08 08:28:20|6854|6851.2|6853.8|6851|6854.5|6851.7|6853.8|6851|21
1623140910000|2021-06-08 08:28:30|6854.2|6851.4|6852.5|6849.7|6854.2|6851.4|6851.8|6849|59
1623140920000|2021-06-08 08:28:40|6852.2|6849.4|6852.5|6849.7|6852.8|6850|6852|6849.2|15
1623140930000|2021-06-08 08:28:50|6852.2|6849.4|6852.2|6849.4|6852.5|6849.7|6851|6848.2|41
1623140940000|2021-06-08 08:29:00|6852.5|6849.7|6852.2|6849.4|6854.2|6851.4|6852|6849.2|68
1623140950000|2021-06-08 08:29:10|6852.5|6849.7|6852.5|6849.7|6852.8|6850|6851.5|6848.7|13
1623140960000|2021-06-08 08:29:20|6852.2|6849.4|6851.5|6848.7|6852.5|6849.7|6851.5|6848.7|25
1623140970000|2021-06-08 08:29:30|6851.1|6848.3|6852.5|6849.7|6852.8|6850|6850.5|6847.7|40
1623140980000|2021-06-08 08:29:40|6852.8|6850|6853.8|6851|6853.8|6851|6852.2|6849.4|82
1623140990000|2021-06-08 08:29:50|6854|6851.2|6855|6852.2|6855.8|6853|6853.8|6851|61
1623141000000|2021-06-08 08:30:00|6854.8|6852|6855.5|6852.7|6855.8|6853|6853.5|6850.7|110
1623141010000|2021-06-08 08:30:10|6855.2|6852.4|6855.5|6852.7|6856.5|6853.7|6854.5|6851.7|37
1623141020000|2021-06-08 08:30:20|6855.2|6852.4|6852.8|6850|6855.5|6852.7|6852.8|6850|91
1623141030000|2021-06-08 08:30:30|6852.5|6849.7|6851.8|6849|6853.5|6850.7|6851.5|6848.7|96
1623141040000|2021-06-08 08:30:40|6851.5|6848.7|6852.5|6849.7|6852.5|6849.7|6851.5|6848.7|34
1623141050000|2021-06-08 08:30:50|6852.2|6849.4|6853.8|6851|6853.8|6851|6851.5|6848.7|69
1623141060000|2021-06-08 08:31:00|6853.5|6850.7|6854|6851.2|6854.5|6851.7|6853.5|6850.7|23
1623141070000|2021-06-08 08:31:10|6853.5|6850.7|6855.5|6852.7|6856.1|6853.3|6853.5|6850.7|33
1623141080000|2021-06-08 08:31:20|6855.2|6852.4|6855.2|6852.4|6856.5|6853.7|6854.5|6851.7|51
1623141090000|2021-06-08 08:31:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.2|6852.4|1
1623141100000|2021-06-08 08:31:40|6855.2|6852.4|6855.2|6852.4|6855.5|6852.7|6855.2|6852.4|2
1623141110000|2021-06-08 08:31:50|6854.8|6852|6855|6852.2|6855.9|6853.1|6854.5|6851.7|22
1623141120000|2021-06-08 08:32:00|6854.8|6852|6856.5|6853.7|6857.2|6854.4|6854.8|6852|55
1623141130000|2021-06-08 08:32:10|6856.8|6854|6856.5|6853.7|6857.8|6855|6856.2|6853.4|18
1623141140000|2021-06-08 08:32:20|6856.8|6854|6856.5|6853.7|6856.8|6854|6856.2|6853.4|8
1623141150000|2021-06-08 08:32:30|6857.2|6854.4|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|33
1623141160000|2021-06-08 08:32:40|6856.2|6853.4|6857.5|6854.7|6857.8|6855|6856.2|6853.4|12
1623141170000|2021-06-08 08:32:50|6857.2|6854.4|6855.5|6852.7|6857.5|6854.7|6855.5|6852.7|20
1623141180000|2021-06-08 08:33:00|6855.2|6852.4|6856.8|6854|6857.2|6854.4|6854.8|6852|28
1623141190000|2021-06-08 08:33:10|6856.5|6853.7|6856.8|6854|6857.2|6854.4|6856.5|6853.7|16
1623141200000|2021-06-08 08:33:20|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6856.8|6854|4
1623141210000|2021-06-08 08:33:30|6857.8|6855|6857.5|6854.7|6857.8|6855|6857.5|6854.7|8
1623141220000|2021-06-08 08:33:40|6857|6854.2|6856.8|6854|6857.5|6854.7|6856.5|6853.7|21
1623141230000|2021-06-08 08:33:50|6856.5|6853.7|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|16
1623141240000|2021-06-08 08:34:00|6857.8|6855|6859.5|6856.7|6860.2|6857.4|6857.8|6855|37
1623141250000|2021-06-08 08:34:10|6859.8|6857|6860.5|6857.7|6860.5|6857.7|6859.5|6856.7|31
1623141260000|2021-06-08 08:34:20|6860.2|6857.4|6858.8|6856|6860.2|6857.4|6858.8|6856|25
1623141270000|2021-06-08 08:34:30|6858.5|6855.7|6860.5|6857.7|6862.2|6859.4|6858.5|6855.7|117
1623141280000|2021-06-08 08:34:40|6860.1|6857.3|6860.5|6857.7|6860.9|6858.1|6859.5|6856.7|54
1623141290000|2021-06-08 08:34:50|6859.8|6857|6861.5|6858.7|6861.8|6859|6859.8|6857|64
1623141300000|2021-06-08 08:35:00|6861.3|6858.5|6861.5|6858.7|6861.5|6858.7|6860.8|6858|11
1623141310000|2021-06-08 08:35:10|6861.2|6858.4|6860.5|6857.7|6861.5|6858.7|6860.5|6857.7|3
1623141320000|2021-06-08 08:35:20|6860.8|6858|6860.2|6857.4|6860.8|6858|6859.5|6856.7|45
1623141330000|2021-06-08 08:35:30|6859.8|6857|6861|6858.2|6861|6858.2|6859.8|6857|40
1623141340000|2021-06-08 08:35:40|6860.8|6858|6861.5|6858.7|6861.8|6859|6860.8|6858|18
1623141350000|2021-06-08 08:35:50|6861.8|6859|6861.5|6858.7|6861.8|6859|6861.2|6858.4|7
1623141360000|2021-06-08 08:36:00|6861.8|6859|6860.5|6857.7|6861.8|6859|6860.5|6857.7|9
1623141370000|2021-06-08 08:36:10|6860.8|6858|6859.5|6856.7|6862.8|6860|6859.5|6856.7|126
1623141380000|2021-06-08 08:36:20|6859.7|6856.9|6859.5|6856.7|6860|6857.2|6859.5|6856.7|37
1623141390000|2021-06-08 08:36:30|6858.8|6856|6859.5|6856.7|6859.5|6856.7|6858.8|6856|19
1623141400000|2021-06-08 08:36:40|6859.8|6857|6859.5|6856.7|6860.5|6857.7|6859.2|6856.4|25
1623141410000|2021-06-08 08:36:50|6859.8|6857|6858.5|6855.7|6859.8|6857|6858.5|6855.7|4
1623141420000|2021-06-08 08:37:00|6858.8|6856|6859.8|6857|6859.8|6857|6858.8|6856|19
1623141430000|2021-06-08 08:37:10|||||||||1
1623141440000|2021-06-08 08:37:20|6859.5|6856.7|6858.8|6856|6860.5|6857.7|6858.8|6856|40
1623141450000|2021-06-08 08:37:30|||||||||3
1623141460000|2021-06-08 08:37:40|6857.8|6855|6857.8|6855|6857.8|6855|6857.8|6855|12
1623141470000|2021-06-08 08:37:50|6857.5|6854.7|6857.8|6855|6857.8|6855|6856.8|6854|40
1623141480000|2021-06-08 08:38:00|6858.8|6856|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|18
1623141490000|2021-06-08 08:38:10|6859.3|6856.5|6858.5|6855.7|6859.5|6856.7|6858.5|6855.7|9
1623141500000|2021-06-08 08:38:20|6858.8|6856|6859.5|6856.7|6859.5|6856.7|6858.8|6856|6
1623141510000|2021-06-08 08:38:30|6859.3|6856.5|6858.3|6855.5|6859.3|6856.5|6858.3|6855.5|12
1623141520000|2021-06-08 08:38:40|6857.8|6855|6858.8|6856|6859.5|6856.7|6857.8|6855|26
1623141530000|2021-06-08 08:38:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6858.8|6856|5
1623141540000|2021-06-08 08:39:00|6860.5|6857.7|6860.8|6858|6860.8|6858|6859.5|6856.7|10
1623141550000|2021-06-08 08:39:10|6860.5|6857.7|6861.5|6858.7|6861.5|6858.7|6860.5|6857.7|47
1623141560000|2021-06-08 08:39:20|6861|6858.2|6860.5|6857.7|6861.3|6858.5|6860.3|6857.5|36
1623141570000|2021-06-08 08:39:30|6860.3|6857.5|6859.8|6857|6860.8|6858|6859.8|6857|12
1623141580000|2021-06-08 08:39:40|||||||||7
1623141590000|2021-06-08 08:39:50|6860|6857.2|6859.8|6857|6860.5|6857.7|6859.5|6856.7|7
1623141600000|2021-06-08 08:40:00|6859.5|6856.7|6860.5|6857.7|6860.8|6858|6859.5|6856.7|20
1623141610000|2021-06-08 08:40:10|6860.3|6857.5|6859.8|6857|6860.5|6857.7|6859.8|6857|8
1623141620000|2021-06-08 08:40:20|||||||||4
1623141630000|2021-06-08 08:40:30|6860|6857.2|6857.8|6855|6860.5|6857.7|6857.8|6855|28
1623141640000|2021-06-08 08:40:40|6857.5|6854.7|6856.8|6854|6857.8|6855|6856.5|6853.7|24
1623141650000|2021-06-08 08:40:50|6857|6854.2|6857.8|6855|6858.5|6855.7|6857|6854.2|13
1623141660000|2021-06-08 08:41:00|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|1
1623141670000|2021-06-08 08:41:10|||||||||3
1623141680000|2021-06-08 08:41:20|6858.3|6855.5|6858.5|6855.7|6858.8|6856|6858.3|6855.5|11
1623141690000|2021-06-08 08:41:30|6858.3|6855.5|6858.5|6855.7|6858.5|6855.7|6858.3|6855.5|3
1623141700000|2021-06-08 08:41:40|6857.8|6855|6856.5|6853.7|6857.8|6855|6855.8|6853|41
1623141710000|2021-06-08 08:41:50|6856.8|6854|6857.3|6854.5|6857.5|6854.7|6856.5|6853.7|21
1623141720000|2021-06-08 08:42:00|6857.1|6854.3|6856.5|6853.7|6857.1|6854.3|6856.5|6853.7|3
1623141730000|2021-06-08 08:42:10|6856.8|6854|6855.3|6852.5|6856.8|6854|6854.8|6852|52
1623141740000|2021-06-08 08:42:20|6855.1|6852.3|6850.8|6848|6855.3|6852.5|6850.8|6848|106
1623141750000|2021-06-08 08:42:30|6851.2|6848.4|6852.5|6849.7|6852.5|6849.7|6851.2|6848.4|25
1623141760000|2021-06-08 08:42:40|6852.8|6850|6853.5|6850.7|6853.8|6851|6852.8|6850|25
1623141770000|2021-06-08 08:42:50|6853.3|6850.5|6852.8|6850|6853.5|6850.7|6852.8|6850|12
1623141780000|2021-06-08 08:43:00|6853|6850.2|6852|6849.2|6853.8|6851|6852|6849.2|53
1623141790000|2021-06-08 08:43:10|6851.8|6849|6852.5|6849.7|6852.7|6849.9|6851.8|6849|26
1623141800000|2021-06-08 08:43:20|6852.3|6849.5|6853.5|6850.7|6853.8|6851|6852|6849.2|37
1623141810000|2021-06-08 08:43:30|6853.3|6850.5|6853.5|6850.7|6853.8|6851|6852.5|6849.7|14
1623141820000|2021-06-08 08:43:40|6853.3|6850.5|6849.5|6846.7|6853.5|6850.7|6849.5|6846.7|100
1623141830000|2021-06-08 08:43:50|6849.3|6846.5|6848.5|6845.7|6849.8|6847|6845.5|6842.7|139
1623141840000|2021-06-08 08:44:00|6848.3|6845.5|6848.5|6845.7|6848.8|6846|6847.8|6845|33
1623141850000|2021-06-08 08:44:10|6848.8|6846|6848.5|6845.7|6849|6846.2|6848.5|6845.7|25
1623141860000|2021-06-08 08:44:20|6848.8|6846|6848.8|6846|6849|6846.2|6848.5|6845.7|8
1623141870000|2021-06-08 08:44:30|6848.5|6845.7|6849|6846.2|6849.2|6846.4|6848.5|6845.7|19
1623141880000|2021-06-08 08:44:40|6849.2|6846.4|6848.8|6846|6849.8|6847|6848.8|6846|11
1623141890000|2021-06-08 08:44:50|6849.2|6846.4|6849.3|6846.5|6849.5|6846.7|6849.2|6846.4|14
1623141900000|2021-06-08 08:45:00|6849.5|6846.7|6850.5|6847.7|6850.8|6848|6849.2|6846.4|21
1623141910000|2021-06-08 08:45:10|6850.8|6848|6850.5|6847.7|6851.5|6848.7|6850.5|6847.7|34
1623141920000|2021-06-08 08:45:20|6849.8|6847|6850.5|6847.7|6850.8|6848|6849.5|6846.7|37
1623141930000|2021-06-08 08:45:30|6850.8|6848|6850.5|6847.7|6850.8|6848|6850.5|6847.7|2
1623141940000|2021-06-08 08:45:40|6850.8|6848|6851|6848.2|6851.5|6848.7|6850.5|6847.7|5
1623141950000|2021-06-08 08:45:50|6851.3|6848.5|6850.5|6847.7|6852|6849.2|6850.5|6847.7|58
1623141960000|2021-06-08 08:46:00|6850.2|6847.4|6851.8|6849|6851.8|6849|6849.8|6847|26
1623141970000|2021-06-08 08:46:10|6851.5|6848.7|6851|6848.2|6851.5|6848.7|6850.5|6847.7|15
1623141990000|2021-06-08 08:46:30|6851.2|6848.4|6851.5|6848.7|6851.8|6849|6850.8|6848|13
1623142000000|2021-06-08 08:46:40|6851|6848.2|6850.5|6847.7|6851|6848.2|6850.5|6847.7|2
1623142010000|2021-06-08 08:46:50|6850.8|6848|6850.5|6847.7|6850.8|6848|6850.5|6847.7|2
1623142030000|2021-06-08 08:47:10|6850.8|6848|6851.5|6848.7|6851.8|6849|6850.5|6847.7|19
1623142040000|2021-06-08 08:47:20|6851.1|6848.3|6850.8|6848|6851.5|6848.7|6850.8|6848|14
1623142050000|2021-06-08 08:47:30|||||||||2
1623142060000|2021-06-08 08:47:40|6850.6|6847.8|6850.5|6847.7|6850.8|6848|6850.3|6847.5|15
1623142070000|2021-06-08 08:47:50|6850.8|6848|6851.8|6849|6851.8|6849|6850.8|6848|32
1623142080000|2021-06-08 08:48:00|6851.5|6848.7|6852.5|6849.7|6852.5|6849.7|6851.5|6848.7|13
1623142090000|2021-06-08 08:48:10|6852.8|6850|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|44
1623142100000|2021-06-08 08:48:20|6852.8|6850|6852.5|6849.7|6852.8|6850|6852.5|6849.7|0
1623142110000|2021-06-08 08:48:30|||||||||1
1623142120000|2021-06-08 08:48:40|6852.1|6849.3|6852.5|6849.7|6852.5|6849.7|6852.1|6849.3|8
1623142130000|2021-06-08 08:48:50|6852.8|6850|6854.5|6851.7|6854.8|6852|6852.8|6850|32
1623142140000|2021-06-08 08:49:00|6854.8|6852|6855.5|6852.7|6855.8|6853|6854.8|6852|18
1623142150000|2021-06-08 08:49:10|6855.8|6853|6855.5|6852.7|6855.8|6853|6855.5|6852.7|4
1623142160000|2021-06-08 08:49:20|6855.8|6853|6855.5|6852.7|6855.8|6853|6855.5|6852.7|4
1623142170000|2021-06-08 08:49:30|6855.8|6853|6856.5|6853.7|6856.8|6854|6855.5|6852.7|30
1623142180000|2021-06-08 08:49:40|6856.1|6853.3|6855.8|6853|6856.8|6854|6855.8|6853|7
1623142190000|2021-06-08 08:49:50|6856.1|6853.3|6855.8|6853|6856.5|6853.7|6855.8|6853|7
1623142200000|2021-06-08 08:50:00|6856.2|6853.4|6857.5|6854.7|6857.8|6855|6856.2|6853.4|47
1623142210000|2021-06-08 08:50:10|6857.8|6855|6856.8|6854|6857.8|6855|6856.8|6854|39
1623142220000|2021-06-08 08:50:20|6857|6854.2|6855.5|6852.7|6857.5|6854.7|6854.8|6852|41
1623142230000|2021-06-08 08:50:30|6855.2|6852.4|6854.8|6852|6855.3|6852.5|6854.8|6852|8
1623142240000|2021-06-08 08:50:40|6855|6852.2|6854.8|6852|6855.5|6852.7|6854.8|6852|5
1623142250000|2021-06-08 08:50:50|6855.2|6852.4|6854.8|6852|6855.5|6852.7|6854.8|6852|14
1623142260000|2021-06-08 08:51:00|6854.5|6851.7|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|9
1623142270000|2021-06-08 08:51:10|6855.8|6853|6855.5|6852.7|6855.8|6853|6854.8|6852|14
1623142280000|2021-06-08 08:51:20|6855.1|6852.3|6855.5|6852.7|6855.5|6852.7|6854.8|6852|4
1623142290000|2021-06-08 08:51:30|6855.3|6852.5|6854.8|6852|6855.5|6852.7|6854.8|6852|3
1623142300000|2021-06-08 08:51:40|6854.5|6851.7|6854.8|6852|6854.8|6852|6854.5|6851.7|4
1623142310000|2021-06-08 08:51:50|6854.5|6851.7|6854.5|6851.7|6854.8|6852|6854.5|6851.7|1
1623142320000|2021-06-08 08:52:00|6854.8|6852|6857.8|6855|6857.8|6855|6854.5|6851.7|19
1623142330000|2021-06-08 08:52:10|6857.5|6854.7|6859.8|6857|6859.8|6857|6857.5|6854.7|34
1623142340000|2021-06-08 08:52:20|6860.8|6858|6860.2|6857.4|6861.8|6859|6859.5|6856.7|72
1623142350000|2021-06-08 08:52:30|6860.5|6857.7|6862.2|6859.4|6862.8|6860|6860.5|6857.7|41
1623142360000|2021-06-08 08:52:40|6862.3|6859.5|6861.5|6858.7|6862.5|6859.7|6861.2|6858.4|19
1623142370000|2021-06-08 08:52:50|6861.8|6859|6861.3|6858.5|6861.8|6859|6860.8|6858|19
1623142380000|2021-06-08 08:53:00|6861.5|6858.7|6861.8|6859|6861.8|6859|6860.5|6857.7|13
1623142390000|2021-06-08 08:53:10|6862.5|6859.7|6864.3|6861.5|6864.8|6862|6862|6859.2|115
1623142400000|2021-06-08 08:53:20|6864.5|6861.7|6863.8|6861|6864.8|6862|6863.8|6861|30
1623142410000|2021-06-08 08:53:30|6864.5|6861.7|6864|6861.2|6864.5|6861.7|6863.5|6860.7|31
1623142420000|2021-06-08 08:53:40|6864.2|6861.4|6862.5|6859.7|6864.2|6861.4|6862.5|6859.7|9
1623142430000|2021-06-08 08:53:50|6862.7|6859.9|6867.5|6864.7|6868.5|6865.7|6862.7|6859.9|318
1623142440000|2021-06-08 08:54:00|6866.8|6864|6867.5|6864.7|6867.5|6864.7|6866.5|6863.7|47
1623142450000|2021-06-08 08:54:10|6867.2|6864.4|6867.5|6864.7|6868.2|6865.4|6867.2|6864.4|27
1623142460000|2021-06-08 08:54:20|6867.2|6864.4|6866.2|6863.4|6867.5|6864.7|6865.5|6862.7|32
1623142470000|2021-06-08 08:54:30|6866.5|6863.7|6867.5|6864.7|6867.5|6864.7|6866.5|6863.7|29
1623142480000|2021-06-08 08:54:40|||||||||4
1623142490000|2021-06-08 08:54:50|6867.8|6865|6867.5|6864.7|6868.5|6865.7|6867.2|6864.4|33
1623142500000|2021-06-08 08:55:00|6867.2|6864.4|6867.5|6864.7|6867.7|6864.9|6867.2|6864.4|6
1623142510000|2021-06-08 08:55:10|6867.8|6865|6866.5|6863.7|6867.8|6865|6866.5|6863.7|38
1623142520000|2021-06-08 08:55:20|6866|6863.2|6865.5|6862.7|6866.1|6863.3|6865.5|6862.7|35
1623142530000|2021-06-08 08:55:30|6865.7|6862.9|6865.5|6862.7|6866.5|6863.7|6864.5|6861.7|39
1623142540000|2021-06-08 08:55:40|6865.7|6862.9|6865.3|6862.5|6866.5|6863.7|6864.8|6862|20
1623142550000|2021-06-08 08:55:50|6865|6862.2|6865.5|6862.7|6865.5|6862.7|6864.5|6861.7|9
1623142560000|2021-06-08 08:56:00|6864.7|6861.9|6864.5|6861.7|6865|6862.2|6863.5|6860.7|29
1623142570000|2021-06-08 08:56:10|6864.2|6861.4|6865.3|6862.5|6865.5|6862.7|6863.8|6861|35
1623142580000|2021-06-08 08:56:20|6864.8|6862|6864.8|6862|6864.8|6862|6864.8|6862|3
1623142590000|2021-06-08 08:56:30|6865.2|6862.4|6865.8|6863|6866.5|6863.7|6865.2|6862.4|14
1623142600000|2021-06-08 08:56:40|6865.5|6862.7|6865.1|6862.3|6865.5|6862.7|6865.1|6862.3|10
1623142610000|2021-06-08 08:56:50|6864.8|6862|6865.5|6862.7|6865.5|6862.7|6864.8|6862|10
1623142620000|2021-06-08 08:57:00|6865.3|6862.5|6865.5|6862.7|6866.5|6863.7|6864.5|6861.7|56
1623142630000|2021-06-08 08:57:10|6866.3|6863.5|6867|6864.2|6868.5|6865.7|6866.3|6863.5|94
1623142640000|2021-06-08 08:57:20|6866.8|6864|6866.5|6863.7|6867.2|6864.4|6866.5|6863.7|19
1623142650000|2021-06-08 08:57:30|6866.8|6864|6867.8|6865|6868.5|6865.7|6866.8|6864|11
1623142660000|2021-06-08 08:57:40|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|2
1623142670000|2021-06-08 08:57:50|6866.8|6864|6867.5|6864.7|6867.5|6864.7|6866.8|6864|8
1623142680000|2021-06-08 08:58:00|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6867|6864.2|3
1623142690000|2021-06-08 08:58:10|6867|6864.2|6866.5|6863.7|6867.2|6864.4|6866.5|6863.7|6
1623142700000|2021-06-08 08:58:20|6866.8|6864|6866.5|6863.7|6866.8|6864|6866.5|6863.7|5
1623142710000|2021-06-08 08:58:30|6866.2|6863.4|6865.5|6862.7|6866.2|6863.4|6865.5|6862.7|14
1623142720000|2021-06-08 08:58:40|6866.5|6863.7|6865.7|6862.9|6866.5|6863.7|6865.5|6862.7|17
1623142730000|2021-06-08 08:58:50|6865.5|6862.7|6865.5|6862.7|6866.5|6863.7|6865.5|6862.7|20
1623142740000|2021-06-08 08:59:00|6865.2|6862.4|6864.5|6861.7|6865.2|6862.4|6864.2|6861.4|29
1623142750000|2021-06-08 08:59:10|6864|6861.2|6863.2|6860.4|6864.3|6861.5|6863.2|6860.4|16
1623142760000|2021-06-08 08:59:20|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.2|6860.4|7
1623142770000|2021-06-08 08:59:30|6863.8|6861|6864.5|6861.7|6864.5|6861.7|6863.8|6861|9
1623142780000|2021-06-08 08:59:40|||||||||2
1623142790000|2021-06-08 08:59:50|6864.2|6861.4|6864.5|6861.7|6864.5|6861.7|6863.5|6860.7|10
1623142800000|2021-06-08 09:00:00|6864.6|6861.8|6864.5|6861.7|6865.5|6862.7|6863.5|6860.7|17
1623142810000|2021-06-08 09:00:10|6863.6|6860.8|6863.5|6860.7|6864.3|6861.5|6863.5|6860.7|1
1623142820000|2021-06-08 09:00:20|6863.8|6861|6861.5|6858.7|6864.1|6861.3|6861.1|6858.3|100
1623142830000|2021-06-08 09:00:30|6861.8|6859|6862|6859.2|6862.5|6859.7|6861.1|6858.3|45
1623142840000|2021-06-08 09:00:40|6861.8|6859|6863.5|6860.7|6863.5|6860.7|6861.5|6858.7|36
1623142850000|2021-06-08 09:00:50|6863.1|6860.3|6863.5|6860.7|6863.5|6860.7|6863.1|6860.3|10
1623142860000|2021-06-08 09:01:00|6863.1|6860.3|6860.5|6857.7|6863.1|6860.3|6859.6|6856.8|27
1623142870000|2021-06-08 09:01:10|6860.6|6857.8|6862.5|6859.7|6863|6860.2|6860.5|6857.7|33
1623142880000|2021-06-08 09:01:20|6862.1|6859.3|6862.5|6859.7|6862.5|6859.7|6861.5|6858.7|9
1623142890000|2021-06-08 09:01:30|6862.3|6859.5|6860.5|6857.7|6862.3|6859.5|6860.5|6857.7|2
1623142900000|2021-06-08 09:01:40|6860.1|6857.3|6860.5|6857.7|6860.8|6858|6860|6857.2|2
1623142910000|2021-06-08 09:01:50|6860.8|6858|6860.6|6857.8|6861.5|6858.7|6860.5|6857.7|27
1623142920000|2021-06-08 09:02:00|6860.8|6858|6859.5|6856.7|6862.5|6859.7|6859.5|6856.7|62
1623142930000|2021-06-08 09:02:10|6858.5|6855.7|6859|6856.2|6860.1|6857.3|6858.5|6855.7|68
1623142940000|2021-06-08 09:02:20|6859.3|6856.5|6860.5|6857.7|6860.5|6857.7|6858.8|6856|18
1623142950000|2021-06-08 09:02:30|||||||||2
1623142970000|2021-06-08 09:02:50|6860.8|6858|6860.5|6857.7|6861.5|6858.7|6860.5|6857.7|25
1623142980000|2021-06-08 09:03:00|6860.8|6858|6861.5|6858.7|6861.5|6858.7|6860.6|6857.8|5
1623142990000|2021-06-08 09:03:10|6861.3|6858.5|6860.5|6857.7|6861.3|6858.5|6860.5|6857.7|5
1623143000000|2021-06-08 09:03:20|6860.8|6858|6861.5|6858.7|6861.5|6858.7|6860.5|6857.7|5
1623143010000|2021-06-08 09:03:30|||||||||7
1623143020000|2021-06-08 09:03:40|6861.6|6858.8|6862.5|6859.7|6862.5|6859.7|6861.6|6858.8|6
1623143030000|2021-06-08 09:03:50|6862.8|6860|6863|6860.2|6863.5|6860.7|6862.5|6859.7|4
1623143040000|2021-06-08 09:04:00|6862.8|6860|6863.5|6860.7|6864.1|6861.3|6862.5|6859.7|17
1623143050000|2021-06-08 09:04:10|6863.1|6860.3|6862.5|6859.7|6863.1|6860.3|6862.5|6859.7|5
1623143060000|2021-06-08 09:04:20|6862.8|6860|6862.5|6859.7|6863|6860.2|6862.1|6859.3|7
1623143070000|2021-06-08 09:04:30|6862.8|6860|6862.5|6859.7|6862.8|6860|6862.5|6859.7|7
1623143080000|2021-06-08 09:04:40|6862.8|6860|6863.5|6860.7|6863.5|6860.7|6862.8|6860|4
1623143090000|2021-06-08 09:04:50|6863.8|6861|6863.5|6860.7|6864.1|6861.3|6863.5|6860.7|13
1623143100000|2021-06-08 09:05:00|6863.8|6861|6864|6861.2|6864|6861.2|6863.5|6860.7|3
1623143110000|2021-06-08 09:05:10|6864.5|6861.7|6863|6860.2|6864.5|6861.7|6862.5|6859.7|8
1623143120000|2021-06-08 09:05:20|6863.1|6860.3|6864.5|6861.7|6864.5|6861.7|6863.1|6860.3|15
1623143130000|2021-06-08 09:05:30|6864.1|6861.3|6864.5|6861.7|6865.5|6862.7|6863.5|6860.7|62
1623143140000|2021-06-08 09:05:40|6863.6|6860.8|6864.1|6861.3|6864.1|6861.3|6863.5|6860.7|3
1623143150000|2021-06-08 09:05:50|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.1|6861.3|2
1623143160000|2021-06-08 09:06:00|6864.1|6861.3|6862.5|6859.7|6864.1|6861.3|6862.5|6859.7|9
1623143170000|2021-06-08 09:06:10|6862.6|6859.8|6862.5|6859.7|6863.8|6861|6862.5|6859.7|20
1623143180000|2021-06-08 09:06:20|6862.1|6859.3|6863.1|6860.3|6863.1|6860.3|6862|6859.2|10
1623143190000|2021-06-08 09:06:30|6863.8|6861|6864.5|6861.7|6864.5|6861.7|6863.8|6861|34
1623143200000|2021-06-08 09:06:40|6864.1|6861.3|6866.6|6863.8|6867.1|6864.3|6864.1|6861.3|39
1623143210000|2021-06-08 09:06:50|6866.8|6864|6867.1|6864.3|6867.5|6864.7|6866.5|6863.7|30
1623143220000|2021-06-08 09:07:00|6866.6|6863.8|6866.1|6863.3|6866.8|6864|6866.1|6863.3|12
1623143230000|2021-06-08 09:07:10|6866.5|6863.7|6867.1|6864.3|6868.1|6865.3|6866.5|6863.7|54
1623143240000|2021-06-08 09:07:20|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6866.6|6863.8|13
1623143250000|2021-06-08 09:07:30|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|6866.5|6863.7|7
1623143260000|2021-06-08 09:07:40|6867.5|6864.7|6867.5|6864.7|6868.1|6865.3|6867.5|6864.7|25
1623143270000|2021-06-08 09:07:50|6867.6|6864.8|6867.1|6864.3|6867.6|6864.8|6867|6864.2|15
1623143280000|2021-06-08 09:08:00|6867.5|6864.7|6865.5|6862.7|6867.5|6864.7|6865.1|6862.3|39
1623143290000|2021-06-08 09:08:10|6864.5|6861.7|6864.5|6861.7|6865.5|6862.7|6864.1|6861.3|24
1623143300000|2021-06-08 09:08:20|6864.8|6862|6864.5|6861.7|6864.8|6862|6864.5|6861.7|14
1623143310000|2021-06-08 09:08:30|6865|6862.2|6865.1|6862.3|6865.5|6862.7|6865|6862.2|1
1623143320000|2021-06-08 09:08:40|6865.5|6862.7|6866.5|6863.7|6866.5|6863.7|6865.5|6862.7|12
1623143330000|2021-06-08 09:08:50|6866.1|6863.3|6866.5|6863.7|6866.5|6863.7|6866.1|6863.3|0
1623143340000|2021-06-08 09:09:00|6866.8|6864|6866.6|6863.8|6867.5|6864.7|6866.5|6863.7|12
1623143350000|2021-06-08 09:09:10|6866.8|6864|6866.5|6863.7|6867.1|6864.3|6866.5|6863.7|3
1623143360000|2021-06-08 09:09:20|6867.1|6864.3|6867.5|6864.7|6867.5|6864.7|6867.1|6864.3|3
1623143370000|2021-06-08 09:09:30|6867.1|6864.3|6867.5|6864.7|6867.5|6864.7|6867.1|6864.3|0
1623143380000|2021-06-08 09:09:40|6867.3|6864.5|6873.1|6870.3|6873.1|6870.3|6867|6864.2|136
1623143390000|2021-06-08 09:09:50|6873|6870.2|6873.5|6870.7|6873.8|6871|6872.8|6870|33
1623143400000|2021-06-08 09:10:00|6873.1|6870.3|6876.5|6873.7|6878.5|6875.7|6873.1|6870.3|190
1623143410000|2021-06-08 09:10:10|6876.1|6873.3|6878.5|6875.7|6878.5|6875.7|6876.1|6873.3|41
1623143420000|2021-06-08 09:10:20|6878.8|6876|6880.5|6877.7|6880.5|6877.7|6878.5|6875.7|111
1623143430000|2021-06-08 09:10:30|6879.8|6877|6879.5|6876.7|6879.8|6877|6879.5|6876.7|13
1623143440000|2021-06-08 09:10:40|6879.1|6876.3|6878.5|6875.7|6879.5|6876.7|6878.5|6875.7|33
1623143450000|2021-06-08 09:10:50|6878|6875.2|6878.5|6875.7|6878.5|6875.7|6878|6875.2|28
1623143460000|2021-06-08 09:11:00|6878.1|6875.3|6879.5|6876.7|6879.5|6876.7|6877.8|6875|34
1623143470000|2021-06-08 09:11:10|6878.8|6876|6877.5|6874.7|6879.1|6876.3|6877.5|6874.7|42
1623143480000|2021-06-08 09:11:20|6877.3|6874.5|6876.5|6873.7|6877.5|6874.7|6876.1|6873.3|26
1623143490000|2021-06-08 09:11:30|6876.3|6873.5|6875.8|6873|6876.5|6873.7|6875.5|6872.7|15
1623143500000|2021-06-08 09:11:40|6875.5|6872.7|6876.1|6873.3|6876.5|6873.7|6875.5|6872.7|25
1623143510000|2021-06-08 09:11:50|6877|6874.2|6877.5|6874.7|6877.8|6875|6876.5|6873.7|82
1623143520000|2021-06-08 09:12:00|6876.5|6873.7|6876|6873.2|6877.5|6874.7|6876|6873.2|17
1623143530000|2021-06-08 09:12:10|6876.3|6873.5|6875.8|6873|6876.5|6873.7|6875.8|6873|8
1623143540000|2021-06-08 09:12:20|6876.1|6873.3|6876.5|6873.7|6877.5|6874.7|6876.1|6873.3|17
1623143550000|2021-06-08 09:12:30|6876.1|6873.3|6874.5|6871.7|6876.1|6873.3|6874.5|6871.7|27
1623143560000|2021-06-08 09:12:40|6874.1|6871.3|6873.5|6870.7|6874.5|6871.7|6872.5|6869.7|79
1623143570000|2021-06-08 09:12:50|6874|6871.2|6874.5|6871.7|6874.8|6872|6873.5|6870.7|22
1623143580000|2021-06-08 09:13:00|6874.8|6872|6875.5|6872.7|6875.5|6872.7|6874.1|6871.3|17
1623143590000|2021-06-08 09:13:10|6875.8|6873|6876|6873.2|6876.5|6873.7|6875.5|6872.7|15
1623143600000|2021-06-08 09:13:20|6875.8|6873|6875.5|6872.7|6875.8|6873|6875.5|6872.7|8
1623143610000|2021-06-08 09:13:30|6876|6873.2|6876.5|6873.7|6877.5|6874.7|6875.1|6872.3|47
1623143620000|2021-06-08 09:13:40|6876.6|6873.8|6877.1|6874.3|6877.5|6874.7|6876.6|6873.8|20
1623143630000|2021-06-08 09:13:50|6876.8|6874|6876.5|6873.7|6877.1|6874.3|6875.5|6872.7|11
1623143640000|2021-06-08 09:14:00|6876.3|6873.5|6875.6|6872.8|6876.5|6873.7|6875.5|6872.7|7
1623143650000|2021-06-08 09:14:10|6875.8|6873|6875.6|6872.8|6876.1|6873.3|6875.1|6872.3|13
1623143660000|2021-06-08 09:14:20|6875.5|6872.7|6874.5|6871.7|6875.8|6873|6874.5|6871.7|4
1623143670000|2021-06-08 09:14:30|6874.1|6871.3|6874.5|6871.7|6874.5|6871.7|6874.1|6871.3|19
1623143680000|2021-06-08 09:14:40|6874.8|6872|6875.5|6872.7|6875.5|6872.7|6874.8|6872|15
1623143690000|2021-06-08 09:14:50|6876.1|6873.3|6876.1|6873.3|6876.5|6873.7|6875.5|6872.7|13
1623143700000|2021-06-08 09:15:00|6876|6873.2|6878.5|6875.7|6879.5|6876.7|6875.5|6872.7|93
1623143710000|2021-06-08 09:15:10|6878.1|6875.3|6878.5|6875.7|6879.1|6876.3|6878.1|6875.3|6
1623143720000|2021-06-08 09:15:20|6878.1|6875.3|6877.5|6874.7|6878.5|6875.7|6877.1|6874.3|14
1623143730000|2021-06-08 09:15:30|6877.1|6874.3|6878.1|6875.3|6878.1|6875.3|6877.1|6874.3|3
1623143740000|2021-06-08 09:15:40|6877.6|6874.8|6878.5|6875.7|6878.5|6875.7|6877.5|6874.7|14
1623143750000|2021-06-08 09:15:50|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6877.5|6874.7|16
1623143760000|2021-06-08 09:16:00|6878|6875.2|6879.5|6876.7|6879.5|6876.7|6877.8|6875|16
1623143770000|2021-06-08 09:16:10|6879.1|6876.3|6879.5|6876.7|6879.5|6876.7|6878.8|6876|16
1623143780000|2021-06-08 09:16:20|6879.8|6877|6879.5|6876.7|6880|6877.2|6879.1|6876.3|10
1623143790000|2021-06-08 09:16:30|6879.8|6877|6879.1|6876.3|6880.1|6877.3|6878.5|6875.7|21
1623143800000|2021-06-08 09:16:40|6879.5|6876.7|6879.1|6876.3|6879.5|6876.7|6879.1|6876.3|0
1623143810000|2021-06-08 09:16:50|6878.6|6875.8|6878.6|6875.8|6879.5|6876.7|6878.5|6875.7|9
1623143820000|2021-06-08 09:17:00|6879.1|6876.3|6878.1|6875.3|6879.1|6876.3|6878.1|6875.3|6
1623143830000|2021-06-08 09:17:10|6878.5|6875.7|6878.5|6875.7|6878.5|6875.7|6878.5|6875.7|4
1623143840000|2021-06-08 09:17:20|6878.1|6875.3|6878.1|6875.3|6878.5|6875.7|6878.1|6875.3|3
1623143850000|2021-06-08 09:17:30|6878.5|6875.7|6878.1|6875.3|6878.5|6875.7|6877.6|6874.8|34
1623143860000|2021-06-08 09:17:40|||||||||1
1623143870000|2021-06-08 09:17:50|6879.1|6876.3|6879.1|6876.3|6879.5|6876.7|6879.1|6876.3|18
1623143880000|2021-06-08 09:18:00|6879.5|6876.7|6879.5|6876.7|6880.8|6878|6879.1|6876.3|18
1623143890000|2021-06-08 09:18:10|6879.8|6877|6880.5|6877.7|6881.1|6878.3|6879.8|6877|20
1623143900000|2021-06-08 09:18:20|6881.1|6878.3|6883.6|6880.8|6885.1|6882.3|6880.5|6877.7|167
1623143910000|2021-06-08 09:18:30|6883.5|6880.7|6883.6|6880.8|6883.8|6881|6883.1|6880.3|43
1623143920000|2021-06-08 09:18:40|6883.8|6881|6882.1|6879.3|6884.1|6881.3|6882.1|6879.3|38
1623143930000|2021-06-08 09:18:50|6882.5|6879.7|6882.1|6879.3|6882.5|6879.7|6881.5|6878.7|15
1623143940000|2021-06-08 09:19:00|6882|6879.2|6880.8|6878|6882.1|6879.3|6880.8|6878|30
1623143950000|2021-06-08 09:19:10|6880.5|6877.7|6880.5|6877.7|6880.5|6877.7|6880.1|6877.3|6
1623143960000|2021-06-08 09:19:20|6881.1|6878.3|6878.1|6875.3|6882.5|6879.7|6877|6874.2|133
1623143970000|2021-06-08 09:19:30|6878|6875.2|6878.5|6875.7|6879.1|6876.3|6877.6|6874.8|27
1623143980000|2021-06-08 09:19:40|6878.8|6876|6879.1|6876.3|6879.1|6876.3|6878.5|6875.7|18
1623143990000|2021-06-08 09:19:50|6878.8|6876|6879.1|6876.3|6879.1|6876.3|6878.5|6875.7|6
1623144000000|2021-06-08 09:20:00|6878|6875.2|6880.5|6877.7|6880.5|6877.7|6877.8|6875|68
1623144010000|2021-06-08 09:20:10|6880.6|6877.8|6880.5|6877.7|6881.1|6878.3|6880.5|6877.7|12
1623144020000|2021-06-08 09:20:20|6881.3|6878.5|6882.1|6879.3|6882.5|6879.7|6881.3|6878.5|49
1623144030000|2021-06-08 09:20:30|6882.5|6879.7|6881.5|6878.7|6882.5|6879.7|6881.1|6878.3|20
1623144040000|2021-06-08 09:20:40|6881.1|6878.3|6881|6878.2|6881.5|6878.7|6880.5|6877.7|10
1623144050000|2021-06-08 09:20:50|6880.6|6877.8|6881.5|6878.7|6882.1|6879.3|6880.5|6877.7|5
1623144060000|2021-06-08 09:21:00|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6881.5|6878.7|7
1623144070000|2021-06-08 09:21:10|6881.8|6879|6881.1|6878.3|6881.8|6879|6881.1|6878.3|15
1623144080000|2021-06-08 09:21:20|6881.5|6878.7|6881.5|6878.7|6881.8|6879|6881.5|6878.7|57
1623144090000|2021-06-08 09:21:30|6881.1|6878.3|6880.5|6877.7|6881.5|6878.7|6880.1|6877.3|11
1623144100000|2021-06-08 09:21:40|6880.1|6877.3|6880.5|6877.7|6880.5|6877.7|6880.1|6877.3|17
1623144110000|2021-06-08 09:21:50|6879.5|6876.7|6879.5|6876.7|6880.5|6877.7|6879.5|6876.7|32
1623144120000|2021-06-08 09:22:00|6879.8|6877|6881.5|6878.7|6881.5|6878.7|6879.6|6876.8|14
1623144130000|2021-06-08 09:22:10|6881.8|6879|6883.6|6880.8|6884.1|6881.3|6881.8|6879|39
1623144140000|2021-06-08 09:22:20|6883.8|6881|6886.5|6883.7|6888.1|6885.3|6883.8|6881|140
1623144150000|2021-06-08 09:22:30|6886.8|6884|6887.1|6884.3|6887.5|6884.7|6886.5|6883.7|78
1623144160000|2021-06-08 09:22:40|6886.5|6883.7|6885.5|6882.7|6886.6|6883.8|6885.1|6882.3|29
1623144170000|2021-06-08 09:22:50|6886.1|6883.3|6886.5|6883.7|6886.5|6883.7|6885.8|6883|26
1623144180000|2021-06-08 09:23:00|6886.1|6883.3|6886.5|6883.7|6886.5|6883.7|6885.5|6882.7|17
1623144190000|2021-06-08 09:23:10|6887.1|6884.3|6887.5|6884.7|6887.5|6884.7|6887.1|6884.3|12
1623144200000|2021-06-08 09:23:20|6887.1|6884.3|6886.5|6883.7|6887.5|6884.7|6886.5|6883.7|16
1623144210000|2021-06-08 09:23:30|6886.1|6883.3|6885.5|6882.7|6886.1|6883.3|6885.1|6882.3|20
1623144220000|2021-06-08 09:23:40|6885.8|6883|6886.6|6883.8|6887.1|6884.3|6885.5|6882.7|19
1623144230000|2021-06-08 09:23:50|6886.5|6883.7|6886.1|6883.3|6887.1|6884.3|6886.1|6883.3|6
1623144240000|2021-06-08 09:24:00|6886.4|6883.6|6886.6|6883.8|6887.1|6884.3|6886.1|6883.3|10
1623144250000|2021-06-08 09:24:10|6887.1|6884.3|6885.8|6883|6887.1|6884.3|6885.1|6882.3|47
1623144260000|2021-06-08 09:24:20|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6884.8|6882|27
1623144270000|2021-06-08 09:24:30|6885.9|6883.1|6886.1|6883.3|6886.4|6883.6|6885.9|6883.1|16
1623144280000|2021-06-08 09:24:40|6886.4|6883.6|6886.4|6883.6|6886.9|6884.1|6885.8|6883|14
1623144290000|2021-06-08 09:24:50|6886.6|6883.8|6886.4|6883.6|6887.4|6884.6|6886.4|6883.6|17
1623144300000|2021-06-08 09:25:00|6886.1|6883.3|6886.4|6883.6|6886.8|6884|6886.1|6883.3|2
1623144310000|2021-06-08 09:25:10|6886.8|6884|6889.1|6886.3|6889.1|6886.3|6886.8|6884|114
1623144320000|2021-06-08 09:25:20|6889.4|6886.6|6888.6|6885.8|6890.4|6887.6|6888.4|6885.6|104
1623144330000|2021-06-08 09:25:30|6888.4|6885.6|6888.4|6885.6|6889.1|6886.3|6888.4|6885.6|31
1623144340000|2021-06-08 09:25:40|6888.8|6886|6888.4|6885.6|6890.1|6887.3|6888.4|6885.6|66
1623144350000|2021-06-08 09:25:50|6888.8|6886|6888.1|6885.3|6889.1|6886.3|6888.1|6885.3|17
1623144360000|2021-06-08 09:26:00|6889.1|6886.3|6888.1|6885.3|6889.1|6886.3|6888.1|6885.3|20
1623144370000|2021-06-08 09:26:10|6888.4|6885.6|6888.8|6886|6889.1|6886.3|6888.4|6885.6|10
1623144380000|2021-06-08 09:26:20|6888.4|6885.6|6889.1|6886.3|6889.1|6886.3|6888.1|6885.3|9
1623144390000|2021-06-08 09:26:30|6889.4|6886.6|6889.4|6886.6|6890.1|6887.3|6889.1|6886.3|11
1623144400000|2021-06-08 09:26:40|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6888.8|6886|17
1623144410000|2021-06-08 09:26:50|6889.6|6886.8|6888.4|6885.6|6890.1|6887.3|6888.4|6885.6|38
1623144420000|2021-06-08 09:27:00|6888.1|6885.3|6890.1|6887.3|6890.1|6887.3|6888.1|6885.3|37
1623144430000|2021-06-08 09:27:10|6890.4|6887.6|6889.1|6886.3|6890.4|6887.6|6888.8|6886|33
1623144440000|2021-06-08 09:27:20|6888.4|6885.6|6888.8|6886|6889.1|6886.3|6888.4|6885.6|12
1623144450000|2021-06-08 09:27:30|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6888.4|6885.6|24
1623144460000|2021-06-08 09:27:40|6889.4|6886.6|6889.4|6886.6|6889.9|6887.1|6889.4|6886.6|7
1623144470000|2021-06-08 09:27:50|6889.8|6887|6889.8|6887|6889.8|6887|6889.8|6887|0
1623144480000|2021-06-08 09:28:00|6890.1|6887.3|6891.8|6889|6892.8|6890|6889.9|6887.1|66
1623144490000|2021-06-08 09:28:10|6891.6|6888.8|6891.4|6888.6|6892.1|6889.3|6891.1|6888.3|55
1623144500000|2021-06-08 09:28:20|6891.1|6888.3|6890.9|6888.1|6891.1|6888.3|6890.9|6888.1|9
1623144510000|2021-06-08 09:28:30|6891.1|6888.3|6889.6|6886.8|6891.1|6888.3|6889.1|6886.3|19
1623144520000|2021-06-08 09:28:40|6889.4|6886.6|6890.4|6887.6|6890.9|6888.1|6889.4|6886.6|25
1623144530000|2021-06-08 09:28:50|6891.1|6888.3|6890.4|6887.6|6891.1|6888.3|6890.4|6887.6|11
1623144540000|2021-06-08 09:29:00|6890.6|6887.8|6891.1|6888.3|6891.1|6888.3|6889.9|6887.1|34
1623144550000|2021-06-08 09:29:10|6890.4|6887.6|6889.4|6886.6|6890.4|6887.6|6889.4|6886.6|22
1623144560000|2021-06-08 09:29:20|6889.6|6886.8|6889.1|6886.3|6890.1|6887.3|6888.4|6885.6|41
1623144570000|2021-06-08 09:29:30|6889.4|6886.6|6889.4|6886.6|6889.4|6886.6|6889.4|6886.6|2
1623144580000|2021-06-08 09:29:40|6889.1|6886.3|6889.4|6886.6|6890.1|6887.3|6889.1|6886.3|23
1623144590000|2021-06-08 09:29:50|6889.8|6887|6889.4|6886.6|6889.8|6887|6889.4|6886.6|10
1623144600000|2021-06-08 09:30:00|6889.6|6886.8|6891.4|6888.6|6891.4|6888.6|6889.6|6886.8|58
1623144610000|2021-06-08 09:30:10|6891.1|6888.3|6891.4|6888.6|6891.4|6888.6|6890.1|6887.3|29
1623144620000|2021-06-08 09:30:20|||||||||4
1623144630000|2021-06-08 09:30:30|6891.3|6888.5|6888.4|6885.6|6891.3|6888.5|6888.1|6885.3|21
1623144640000|2021-06-08 09:30:40|6888.1|6885.3|6886.6|6883.8|6888.4|6885.6|6885.1|6882.3|92
1623144650000|2021-06-08 09:30:50|6886.8|6884|6887.4|6884.6|6887.4|6884.6|6886.8|6884|20
1623144660000|2021-06-08 09:31:00|6886.4|6883.6|6886.4|6883.6|6886.8|6884|6885.8|6883|41
1623144670000|2021-06-08 09:31:10|6886.8|6884|6886.4|6883.6|6887.1|6884.3|6886.1|6883.3|22
1623144680000|2021-06-08 09:31:20|6885.8|6883|6886.4|6883.6|6887.4|6884.6|6885.8|6883|36
1623144690000|2021-06-08 09:31:30|6886.3|6883.5|6885.4|6882.6|6886.4|6883.6|6884.8|6882|56
1623144700000|2021-06-08 09:31:40|6885.3|6882.5|6884.4|6881.6|6885.4|6882.6|6883.4|6880.6|78
1623144710000|2021-06-08 09:31:50|6884.1|6881.3|6884.4|6881.6|6884.4|6881.6|6884.1|6881.3|2
1623144720000|2021-06-08 09:32:00|6885.1|6882.3|6884.4|6881.6|6885.4|6882.6|6884.4|6881.6|30
1623144730000|2021-06-08 09:32:10|6884.6|6881.8|6885.4|6882.6|6885.4|6882.6|6884.6|6881.8|10
1623144740000|2021-06-08 09:32:20|6884.9|6882.1|6885.4|6882.6|6885.8|6883|6884.9|6882.1|17
1623144750000|2021-06-08 09:32:30|6885.8|6883|6884.1|6881.3|6885.8|6883|6884.1|6881.3|31
1623144760000|2021-06-08 09:32:40|6884.8|6882|6884.4|6881.6|6884.8|6882|6884.4|6881.6|3
1623144770000|2021-06-08 09:32:50|6884.1|6881.3|6884.9|6882.1|6884.9|6882.1|6883.8|6881|30
1623144780000|2021-06-08 09:33:00|6884.8|6882|6884.4|6881.6|6885.4|6882.6|6884.4|6881.6|12
1623144790000|2021-06-08 09:33:10|6884.1|6881.3|6884.4|6881.6|6884.4|6881.6|6883.8|6881|12
1623144800000|2021-06-08 09:33:20|6884.8|6882|6884.8|6882|6884.8|6882|6884.4|6881.6|2
1623144810000|2021-06-08 09:33:30|6884.4|6881.6|6884.4|6881.6|6884.8|6882|6884.4|6881.6|0
1623144820000|2021-06-08 09:33:40|6884.1|6881.3|6884.8|6882|6884.8|6882|6883.8|6881|18
1623144830000|2021-06-08 09:33:50|6884.4|6881.6|6885.1|6882.3|6886.3|6883.5|6884.4|6881.6|38
1623144840000|2021-06-08 09:34:00|6885.4|6882.6|6885.4|6882.6|6886.4|6883.6|6885.1|6882.3|22
1623144850000|2021-06-08 09:34:10|6885.3|6882.5|6884.4|6881.6|6885.4|6882.6|6884.1|6881.3|39
1623144860000|2021-06-08 09:34:20|6884.8|6882|6885.4|6882.6|6885.4|6882.6|6884.4|6881.6|8
1623144870000|2021-06-08 09:34:30|6885.8|6883|6885.6|6882.8|6886.1|6883.3|6885.4|6882.6|19
1623144880000|2021-06-08 09:34:40|6886.1|6883.3|6885.4|6882.6|6886.4|6883.6|6885.4|6882.6|241
1623144890000|2021-06-08 09:34:50|6885.1|6882.3|6885.6|6882.8|6885.9|6883.1|6885.1|6882.3|37
1623144900000|2021-06-08 09:35:00|6885.4|6882.6|6885.9|6883.1|6885.9|6883.1|6884.8|6882|63
1623144910000|2021-06-08 09:35:10|6886.4|6883.6|6883.4|6880.6|6886.4|6883.6|6883.4|6880.6|25
1623144920000|2021-06-08 09:35:20|6883.6|6880.8|6886.9|6884.1|6887.8|6885|6883.1|6880.3|88
1623144930000|2021-06-08 09:35:30|6887.4|6884.6|6887.4|6884.6|6888.4|6885.6|6887.4|6884.6|20
1623144940000|2021-06-08 09:35:40|||||||||15
1623144950000|2021-06-08 09:35:50|6887.8|6885|6887.4|6884.6|6887.8|6885|6887.4|6884.6|5
1623144960000|2021-06-08 09:36:00|6887.8|6885|6888.4|6885.6|6888.8|6886|6887.8|6885|7
1623144970000|2021-06-08 09:36:10|6888.3|6885.5|6887.4|6884.6|6888.4|6885.6|6887.1|6884.3|60
1623144980000|2021-06-08 09:36:20|6887.1|6884.3|6887.1|6884.3|6887.4|6884.6|6887.1|6884.3|1
1623144990000|2021-06-08 09:36:30|6887.4|6884.6|6886.4|6883.6|6887.4|6884.6|6886.4|6883.6|7
1623145000000|2021-06-08 09:36:40|6886.6|6883.8|6886.4|6883.6|6887.1|6884.3|6886.4|6883.6|8
1623145010000|2021-06-08 09:36:50|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6885.4|6882.6|11
1623145020000|2021-06-08 09:37:00|6885.6|6882.8|6886.1|6883.3|6886.1|6883.3|6885.6|6882.8|5
1623145030000|2021-06-08 09:37:10|6886.4|6883.6|6886.1|6883.3|6886.4|6883.6|6886.1|6883.3|11
1623145040000|2021-06-08 09:37:20|6885.8|6883|6886.1|6883.3|6886.1|6883.3|6885.4|6882.6|5
1623145050000|2021-06-08 09:37:30|6886.4|6883.6|6885.6|6882.8|6886.4|6883.6|6885.6|6882.8|5
1623145060000|2021-06-08 09:37:40|6885.4|6882.6|6883.9|6881.1|6885.4|6882.6|6883.4|6880.6|30
1623145070000|2021-06-08 09:37:50|6884.3|6881.5|6884.4|6881.6|6884.4|6881.6|6884.3|6881.5|4
1623145080000|2021-06-08 09:38:00|6884.8|6882|6886.4|6883.6|6886.4|6883.6|6884.4|6881.6|20
1623145090000|2021-06-08 09:38:10|6886.1|6883.3|6886.1|6883.3|6886.4|6883.6|6886.1|6883.3|5
1623145100000|2021-06-08 09:38:20|6885.8|6883|6885.6|6882.8|6885.9|6883.1|6884.1|6881.3|58
1623145110000|2021-06-08 09:38:30|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|0
1623145120000|2021-06-08 09:38:40|6885.8|6883|6886.4|6883.6|6886.4|6883.6|6885.6|6882.8|11
1623145130000|2021-06-08 09:38:50|6886.1|6883.3|6885.4|6882.6|6886.4|6883.6|6885.4|6882.6|3
1623145140000|2021-06-08 09:39:00|6885.9|6883.1|6886.4|6883.6|6886.4|6883.6|6885.1|6882.3|3
1623145150000|2021-06-08 09:39:10|||||||||2
1623145170000|2021-06-08 09:39:30|||||||||7
1623145180000|2021-06-08 09:39:40|6886.1|6883.3|6885.4|6882.6|6886.4|6883.6|6885.4|6882.6|21
1623145190000|2021-06-08 09:39:50|6885.1|6882.3|6884.4|6881.6|6886.1|6883.3|6884.1|6881.3|75
1623145200000|2021-06-08 09:40:00|6884.3|6881.5|6883.4|6880.6|6884.3|6881.5|6882.4|6879.6|47
1623145210000|2021-06-08 09:40:10|||||||||3
1623145220000|2021-06-08 09:40:20|6883.8|6881|6883.4|6880.6|6884.8|6882|6883.4|6880.6|23
1623145230000|2021-06-08 09:40:30|6883.8|6881|6883.8|6881|6884.4|6881.6|6883.8|6881|13
1623145240000|2021-06-08 09:40:40|6883.9|6881.1|6884.4|6881.6|6884.8|6882|6883.8|6881|71
1623145250000|2021-06-08 09:40:50|6884.8|6882|6884.4|6881.6|6885.1|6882.3|6884.4|6881.6|8
1623145260000|2021-06-08 09:41:00|6884.8|6882|6885.1|6882.3|6885.1|6882.3|6884.8|6882|15
1623145270000|2021-06-08 09:41:10|6886.1|6883.3|6886.4|6883.6|6886.4|6883.6|6886.1|6883.3|33
1623145280000|2021-06-08 09:41:20|6886.8|6884|6884.8|6882|6886.8|6884|6884.4|6881.6|42
1623145290000|2021-06-08 09:41:30|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|0
1623145300000|2021-06-08 09:41:40|6884.1|6881.3|6883.8|6881|6884.1|6881.3|6883.4|6880.6|13
1623145310000|2021-06-08 09:41:50|6883.4|6880.6|6884.4|6881.6|6884.4|6881.6|6883.4|6880.6|6
1623145320000|2021-06-08 09:42:00|6884.8|6882|6884.4|6881.6|6884.8|6882|6884.4|6881.6|7
1623145330000|2021-06-08 09:42:10|6884.8|6882|6885.4|6882.6|6885.4|6882.6|6884.4|6881.6|9
1623145340000|2021-06-08 09:42:20|6884.9|6882.1|6884.4|6881.6|6885.4|6882.6|6884.4|6881.6|13
1623145350000|2021-06-08 09:42:30|6884.3|6881.5|6884.4|6881.6|6884.8|6882|6884.3|6881.5|21
1623145360000|2021-06-08 09:42:40|6884.8|6882|6884.4|6881.6|6884.8|6882|6884.1|6881.3|9
1623145370000|2021-06-08 09:42:50|6884.1|6881.3|6882.1|6879.3|6884.1|6881.3|6882.1|6879.3|48
1623145380000|2021-06-08 09:43:00|6882.3|6879.5|6881.9|6879.1|6882.4|6879.6|6881.8|6879|37
1623145390000|2021-06-08 09:43:10|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6881.9|6879.1|2
1623145400000|2021-06-08 09:43:20|6882.4|6879.6|6881.4|6878.6|6882.4|6879.6|6880.4|6877.6|30
1623145410000|2021-06-08 09:43:30|6881.8|6879|6881.1|6878.3|6881.8|6879|6881.1|6878.3|14
1623145420000|2021-06-08 09:43:40|6880.8|6878|6882.1|6879.3|6882.1|6879.3|6880.4|6877.6|51
1623145430000|2021-06-08 09:43:50|6881.8|6879|6880.8|6878|6881.9|6879.1|6880.4|6877.6|25
1623145440000|2021-06-08 09:44:00|6881.3|6878.5|6879.8|6877|6881.3|6878.5|6879.4|6876.6|20
1623145450000|2021-06-08 09:44:10|6880.1|6877.3|6881.4|6878.6|6881.4|6878.6|6880.1|6877.3|17
1623145460000|2021-06-08 09:44:20|6881.8|6879|6881.4|6878.6|6881.8|6879|6881.4|6878.6|4
1623145470000|2021-06-08 09:44:30|6881.8|6879|6881.4|6878.6|6882.1|6879.3|6881.4|6878.6|12
1623145490000|2021-06-08 09:44:50|||||||||8
1623145500000|2021-06-08 09:45:00|6882.1|6879.3|6881.9|6879.1|6882.3|6879.5|6881.4|6878.6|11
1623145510000|2021-06-08 09:45:10|6881.8|6879|6881.1|6878.3|6881.8|6879|6880.8|6878|16
1623145520000|2021-06-08 09:45:20|6880.9|6878.1|6881.4|6878.6|6881.8|6879|6880.4|6877.6|21
1623145530000|2021-06-08 09:45:30|6881.8|6879|6882.1|6879.3|6882.1|6879.3|6881.8|6879|20
1623145540000|2021-06-08 09:45:40|6881.9|6879.1|6880.4|6877.6|6881.9|6879.1|6880.1|6877.3|21
1623145550000|2021-06-08 09:45:50|6879.9|6877.1|6880.4|6877.6|6880.4|6877.6|6878.9|6876.1|41
1623145560000|2021-06-08 09:46:00|6879.8|6877|6879.4|6876.6|6880.4|6877.6|6879.4|6876.6|22
1623145570000|2021-06-08 09:46:10|6879.8|6877|6879.8|6877|6879.8|6877|6879.4|6876.6|2
1623145580000|2021-06-08 09:46:20|6880.1|6877.3|6880.4|6877.6|6880.4|6877.6|6879.9|6877.1|8
1623145590000|2021-06-08 09:46:30|6880.1|6877.3|6879.4|6876.6|6880.1|6877.3|6878.8|6876|25
1623145600000|2021-06-08 09:46:40|6879.8|6877|6879.8|6877|6879.8|6877|6879.4|6876.6|0
1623145610000|2021-06-08 09:46:50|6880.4|6877.6|6879.8|6877|6880.4|6877.6|6879.8|6877|12
1623145620000|2021-06-08 09:47:00|6879.9|6877.1|6880.1|6877.3|6880.4|6877.6|6879.9|6877.1|3
1623145630000|2021-06-08 09:47:10|6880.8|6878|6881.4|6878.6|6881.8|6879|6880.4|6877.6|30
1623145640000|2021-06-08 09:47:20|6881.8|6879|6881.4|6878.6|6882.1|6879.3|6881.4|6878.6|10
1623145650000|2021-06-08 09:47:30|6881.8|6879|6881.9|6879.1|6881.9|6879.1|6881.8|6879|2
1623145660000|2021-06-08 09:47:40|6882.1|6879.3|6882.4|6879.6|6882.8|6880|6881.8|6879|37
1623145670000|2021-06-08 09:47:50|6881.8|6879|6882.4|6879.6|6882.4|6879.6|6881.8|6879|7
1623145680000|2021-06-08 09:48:00|6882.8|6880|6882.4|6879.6|6883.8|6881|6882.4|6879.6|9
1623145690000|2021-06-08 09:48:10|6882.8|6880|6882.4|6879.6|6882.8|6880|6881.8|6879|16
1623145700000|2021-06-08 09:48:20|6882.1|6879.3|6879.4|6876.6|6882.3|6879.5|6879.1|6876.3|32
1623145710000|2021-06-08 09:48:30|6879.9|6877.1|6880.4|6877.6|6880.4|6877.6|6879.9|6877.1|5
1623145720000|2021-06-08 09:48:40|6879.9|6877.1|6879.4|6876.6|6880.4|6877.6|6879.1|6876.3|7
1623145730000|2021-06-08 09:48:50|6879.1|6876.3|6879.4|6876.6|6880.1|6877.3|6878.4|6875.6|34
1623145740000|2021-06-08 09:49:00|6879.6|6876.8|6880.4|6877.6|6880.4|6877.6|6879.4|6876.6|8
1623145750000|2021-06-08 09:49:10|6881.1|6878.3|6880.9|6878.1|6882.1|6879.3|6880.9|6878.1|41
1623145760000|2021-06-08 09:49:20|6881.1|6878.3|6880.7|6877.9|6881.4|6878.6|6880.7|6877.9|12
1623145770000|2021-06-08 09:49:30|6880.9|6878.1|6880.4|6877.6|6881.4|6878.6|6880.4|6877.6|9
1623145780000|2021-06-08 09:49:40|||||||||1
1623145790000|2021-06-08 09:49:50|6880.1|6877.3|6880.4|6877.6|6880.4|6877.6|6880.1|6877.3|0
1623145800000|2021-06-08 09:50:00|6880.1|6877.3|6879.1|6876.3|6880.7|6877.9|6878.4|6875.6|74
1623145810000|2021-06-08 09:50:10|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6878.4|6875.6|11
1623145820000|2021-06-08 09:50:20|6879.1|6876.3|6878.1|6875.3|6879.4|6876.6|6878.1|6875.3|5
1623145830000|2021-06-08 09:50:30|6878.4|6875.6|6879.4|6876.6|6879.4|6876.6|6877.4|6874.6|64
1623145840000|2021-06-08 09:50:40|6879.1|6876.3|6879.4|6876.6|6879.4|6876.6|6879.1|6876.3|6
1623145850000|2021-06-08 09:50:50|6879.1|6876.3|6878.7|6875.9|6879.4|6876.6|6878.4|6875.6|7
1623145860000|2021-06-08 09:51:00|6878.9|6876.1|6879.4|6876.6|6879.4|6876.6|6878.9|6876.1|3
1623145870000|2021-06-08 09:51:10|6879.7|6876.9|6879.4|6876.6|6880.1|6877.3|6879.4|6876.6|11
1623145880000|2021-06-08 09:51:20|6879.7|6876.9|6879.4|6876.6|6880.1|6877.3|6879.4|6876.6|5
1623145890000|2021-06-08 09:51:30|6878.7|6875.9|6878.9|6876.1|6879.4|6876.6|6878.4|6875.6|16
1623145900000|2021-06-08 09:51:40|6879.1|6876.3|6879.1|6876.3|6879.4|6876.6|6878.7|6875.9|4
1623145910000|2021-06-08 09:51:50|6878.7|6875.9|6878.4|6875.6|6879.1|6876.3|6878.4|6875.6|20
1623145920000|2021-06-08 09:52:00|6878.2|6875.4|6878.1|6875.3|6878.2|6875.4|6877.4|6874.6|15
1623145930000|2021-06-08 09:52:10|6877.7|6874.9|6879.4|6876.6|6879.4|6876.6|6877.4|6874.6|19
1623145940000|2021-06-08 09:52:20|6878.7|6875.9|6878.4|6875.6|6878.7|6875.9|6878.4|6875.6|15
1623145950000|2021-06-08 09:52:30|6878.6|6875.8|6879.1|6876.3|6879.4|6876.6|6878.4|6875.6|5
1623145960000|2021-06-08 09:52:40|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|2
1623145970000|2021-06-08 09:52:50|||||||||1
1623145980000|2021-06-08 09:53:00|6879.7|6876.9|6879.4|6876.6|6879.9|6877.1|6879.4|6876.6|11
1623145990000|2021-06-08 09:53:10|6879.6|6876.8|6879.4|6876.6|6879.7|6876.9|6879.1|6876.3|3
1623146000000|2021-06-08 09:53:20|6879.6|6876.8|6879.4|6876.6|6879.9|6877.1|6879.4|6876.6|19
1623146010000|2021-06-08 09:53:30|6879.6|6876.8|6879.1|6876.3|6880.1|6877.3|6879.1|6876.3|10
1623146020000|2021-06-08 09:53:40|6879.4|6876.6|6877.7|6874.9|6879.4|6876.6|6877.1|6874.3|39
1623146030000|2021-06-08 09:53:50|6878.1|6875.3|6876.7|6873.9|6878.1|6875.3|6876.1|6873.3|47
1623146040000|2021-06-08 09:54:00|6876.4|6873.6|6877.4|6874.6|6877.7|6874.9|6876.4|6873.6|18
1623146050000|2021-06-08 09:54:10|6877.1|6874.3|6875.4|6872.6|6877.1|6874.3|6875.4|6872.6|60
1623146060000|2021-06-08 09:54:20|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.4|6872.6|8
1623146070000|2021-06-08 09:54:30|6875.4|6872.6|6876.7|6873.9|6877.4|6874.6|6874.1|6871.3|85
1623146080000|2021-06-08 09:54:40|6875.7|6872.9|6876.7|6873.9|6876.7|6873.9|6875.7|6872.9|33
1623146090000|2021-06-08 09:54:50|6877.1|6874.3|6877.4|6874.6|6877.4|6874.6|6876.7|6873.9|19
1623146100000|2021-06-08 09:55:00|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|2
1623146110000|2021-06-08 09:55:10|6878.1|6875.3|6878.4|6875.6|6878.7|6875.9|6878.1|6875.3|35
1623146120000|2021-06-08 09:55:20|||||||||1
1623146130000|2021-06-08 09:55:30|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|6878.4|6875.6|9
1623146140000|2021-06-08 09:55:40|6878.4|6875.6|6878.2|6875.4|6878.7|6875.9|6877.7|6874.9|17
1623146150000|2021-06-08 09:55:50|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|0
1623146160000|2021-06-08 09:56:00|6878.8|6876|6878.7|6875.9|6879.4|6876.6|6878.4|6875.6|13
1623146170000|2021-06-08 09:56:10|6878.4|6875.6|6877.4|6874.6|6878.7|6875.9|6876.7|6873.9|78
1623146180000|2021-06-08 09:56:20|6877.7|6874.9|6878.4|6875.6|6878.4|6875.6|6877.4|6874.6|6
1623146200000|2021-06-08 09:56:40|6878.7|6875.9|6878.4|6875.6|6878.7|6875.9|6878.4|6875.6|2
1623146210000|2021-06-08 09:56:50|6878.7|6875.9|6878.4|6875.6|6878.7|6875.9|6878.4|6875.6|1
1623146220000|2021-06-08 09:57:00|6878.2|6875.4|6877.4|6874.6|6878.4|6875.6|6876.9|6874.1|16
1623146230000|2021-06-08 09:57:10|6877.1|6874.3|6875.4|6872.6|6877.7|6874.9|6875.1|6872.3|32
1623146240000|2021-06-08 09:57:20|6875.7|6872.9|6876.4|6873.6|6876.7|6873.9|6875.7|6872.9|6
1623146250000|2021-06-08 09:57:30|6876.7|6873.9|6877.4|6874.6|6877.4|6874.6|6876.7|6873.9|6
1623146260000|2021-06-08 09:57:40|6877.2|6874.4|6877.4|6874.6|6877.4|6874.6|6876.7|6873.9|17
1623146270000|2021-06-08 09:57:50|6877.7|6874.9|6878.4|6875.6|6878.4|6875.6|6877.4|6874.6|10
1623146280000|2021-06-08 09:58:00|6878.7|6875.9|6879.4|6876.6|6879.4|6876.6|6878.7|6875.9|10
1623146290000|2021-06-08 09:58:10|||||||||6
1623146300000|2021-06-08 09:58:20|6879.7|6876.9|6879.9|6877.1|6879.9|6877.1|6879.4|6876.6|6
1623146310000|2021-06-08 09:58:30|6880.1|6877.3|6879.9|6877.1|6880.1|6877.3|6879.7|6876.9|51
1623146320000|2021-06-08 09:58:40|6879.7|6876.9|6879.4|6876.6|6879.7|6876.9|6879.1|6876.3|10
1623146330000|2021-06-08 09:58:50|6879.7|6876.9|6880.1|6877.3|6880.1|6877.3|6879.7|6876.9|5
1623146340000|2021-06-08 09:59:00|||||||||3
1623146350000|2021-06-08 09:59:10|6879.9|6877.1|6879.4|6876.6|6880.4|6877.6|6879.4|6876.6|18
1623146360000|2021-06-08 09:59:20|6879.6|6876.8|6881.4|6878.6|6881.4|6878.6|6879.6|6876.8|10
1623146370000|2021-06-08 09:59:30|6881.7|6878.9|6884.4|6881.6|6884.4|6881.6|6881.4|6878.6|19
1623146380000|2021-06-08 09:59:40|6884.1|6881.3|6883.4|6880.6|6884.7|6881.9|6882.9|6880.1|27
1623146390000|2021-06-08 09:59:50|6883.1|6880.3|6883.4|6880.6|6883.4|6880.6|6882.4|6879.6|10
1623146400000|2021-06-08 10:00:00|6883.1|6880.3|6882.4|6879.6|6883.1|6880.3|6882.1|6879.3|7
1623146410000|2021-06-08 10:00:10|6881.4|6878.6|6881.1|6878.3|6881.4|6878.6|6881.1|6878.3|13
1623146420000|2021-06-08 10:00:20|6880.7|6877.9|6880.4|6877.6|6880.8|6878|6880.1|6877.3|10
1623146430000|2021-06-08 10:00:30|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|6880.6|6877.8|9
1623146440000|2021-06-08 10:00:40|6881.2|6878.4|6880.4|6877.6|6881.2|6878.4|6879.4|6876.6|18
1623146450000|2021-06-08 10:00:50|||||||||2
1623146460000|2021-06-08 10:01:00|6880.1|6877.3|6880.4|6877.6|6880.4|6877.6|6879.4|6876.6|32
1623146470000|2021-06-08 10:01:10|6880.1|6877.3|6880.4|6877.6|6880.4|6877.6|6879.7|6876.9|23
1623146480000|2021-06-08 10:01:20|6881.1|6878.3|6881.4|6878.6|6881.4|6878.6|6881.1|6878.3|5
1623146490000|2021-06-08 10:01:30|6881.6|6878.8|6881.4|6878.6|6882.1|6879.3|6881.4|6878.6|19
1623146500000|2021-06-08 10:01:40|||||||||1
1623146510000|2021-06-08 10:01:50|6881.9|6879.1|6880.1|6877.3|6882.1|6879.3|6880.1|6877.3|10
1623146520000|2021-06-08 10:02:00|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|6880.1|6877.3|0
1623146530000|2021-06-08 10:02:10|6880.6|6877.8|6880.1|6877.3|6880.6|6877.8|6880.1|6877.3|1
1623146550000|2021-06-08 10:02:30|6879.6|6876.8|6878.4|6875.6|6879.6|6876.8|6878.4|6875.6|62
1623146560000|2021-06-08 10:02:40|6878.6|6875.8|6879.4|6876.6|6879.4|6876.6|6878.6|6875.8|10
1623146570000|2021-06-08 10:02:50|6879.1|6876.3|6879.4|6876.6|6879.4|6876.6|6878.6|6875.8|5
1623146580000|2021-06-08 10:03:00|6879.1|6876.3|6879.4|6876.6|6880.1|6877.3|6879.1|6876.3|8
1623146590000|2021-06-08 10:03:10|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|4
1623146600000|2021-06-08 10:03:20|6879.7|6876.9|6879.1|6876.3|6879.7|6876.9|6879.1|6876.3|7
1623146610000|2021-06-08 10:03:30|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6879.1|6876.3|0
1623146620000|2021-06-08 10:03:40|6879.7|6876.9|6879.4|6876.6|6880.1|6877.3|6879.4|6876.6|7
1623146630000|2021-06-08 10:03:50|||||||||4
1623146640000|2021-06-08 10:04:00|6879.1|6876.3|6879.1|6876.3|6879.4|6876.6|6879.1|6876.3|10
1623146650000|2021-06-08 10:04:10|6878.4|6875.6|6876.4|6873.6|6878.4|6875.6|6876.1|6873.3|12
1623146660000|2021-06-08 10:04:20|6876.1|6873.3|6874.4|6871.6|6876.1|6873.3|6874.4|6871.6|32
1623146670000|2021-06-08 10:04:30|6874.8|6872|6874.4|6871.6|6875.4|6872.6|6874.1|6871.3|52
1623146680000|2021-06-08 10:04:40|6874.7|6871.9|6875.4|6872.6|6875.7|6872.9|6874.4|6871.6|15
1623146690000|2021-06-08 10:04:50|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.4|6872.6|3
1623146700000|2021-06-08 10:05:00|6875.4|6872.6|6875.4|6872.6|6875.7|6872.9|6875.4|6872.6|0
1623146710000|2021-06-08 10:05:10|6875.2|6872.4|6875.4|6872.6|6875.4|6872.6|6874.7|6871.9|21
1623146720000|2021-06-08 10:05:20|6875.2|6872.4|6873.9|6871.1|6875.4|6872.6|6873.4|6870.6|20
1623146730000|2021-06-08 10:05:30|6874.1|6871.3|6874.4|6871.6|6874.4|6871.6|6874.1|6871.3|1
1623146740000|2021-06-08 10:05:40|6874.1|6871.3|6874.4|6871.6|6874.4|6871.6|6874.1|6871.3|4
1623146750000|2021-06-08 10:05:50|||||||||1
1623146760000|2021-06-08 10:06:00|6874.1|6871.3|6873.1|6870.3|6874.1|6871.3|6873.1|6870.3|28
1623146770000|2021-06-08 10:06:10|6873.4|6870.6|6871.1|6868.3|6874.7|6871.9|6871.1|6868.3|61
1623146780000|2021-06-08 10:06:20|6871.4|6868.6|6872.1|6869.3|6872.4|6869.6|6871.1|6868.3|59
1623146790000|2021-06-08 10:06:30|6871.9|6869.1|6871.4|6868.6|6872.1|6869.3|6871.1|6868.3|13
1623146800000|2021-06-08 10:06:40|6871.1|6868.3|6867.4|6864.6|6871.4|6868.6|6867.4|6864.6|182
1623146810000|2021-06-08 10:06:50|6867.7|6864.9|6866.7|6863.9|6867.7|6864.9|6865.9|6863.1|44
1623146820000|2021-06-08 10:07:00|6867.1|6864.3|6868.4|6865.6|6868.4|6865.6|6867.1|6864.3|48
1623146830000|2021-06-08 10:07:10|6868.7|6865.9|6869.4|6866.6|6869.7|6866.9|6868.4|6865.6|23
1623146840000|2021-06-08 10:07:20|6869.1|6866.3|6868.4|6865.6|6869.4|6866.6|6868.4|6865.6|15
1623146850000|2021-06-08 10:07:30|6868.7|6865.9|6867.7|6864.9|6868.7|6865.9|6867.7|6864.9|55
1623146860000|2021-06-08 10:07:40|6868.1|6865.3|6868.4|6865.6|6868.7|6865.9|6868.1|6865.3|9
1623146870000|2021-06-08 10:07:50|6868.7|6865.9|6869.4|6866.6|6869.4|6866.6|6868.4|6865.6|18
1623146880000|2021-06-08 10:08:00|6869.7|6866.9|6869.4|6866.6|6869.7|6866.9|6869.4|6866.6|2
1623146890000|2021-06-08 10:08:10|6869.1|6866.3|6869.2|6866.4|6869.7|6866.9|6868.4|6865.6|53
1623146900000|2021-06-08 10:08:20|6868.9|6866.1|6869.4|6866.6|6869.4|6866.6|6868.7|6865.9|9
1623146910000|2021-06-08 10:08:30|6869.7|6866.9|6869.4|6866.6|6870.4|6867.6|6869.4|6866.6|27
1623146920000|2021-06-08 10:08:40|6869.2|6866.4|6869.4|6866.6|6869.4|6866.6|6869.1|6866.3|7
1623146930000|2021-06-08 10:08:50|6869.1|6866.3|6867.7|6864.9|6869.4|6866.6|6867.7|6864.9|17
1623146940000|2021-06-08 10:09:00|6867.1|6864.3|6866.7|6863.9|6867.4|6864.6|6866.4|6863.6|12
1623146950000|2021-06-08 10:09:10|||||||||3
1623146960000|2021-06-08 10:09:20|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|3
1623146970000|2021-06-08 10:09:30|6866.7|6863.9|6867.4|6864.6|6867.4|6864.6|6866.7|6863.9|17
1623146980000|2021-06-08 10:09:40|6867.1|6864.3|6867.4|6864.6|6867.4|6864.6|6866.7|6863.9|7
1623146990000|2021-06-08 10:09:50|6866.7|6863.9|6866.4|6863.6|6866.7|6863.9|6865.7|6862.9|28
1623147000000|2021-06-08 10:10:00|6866.7|6863.9|6867.2|6864.4|6867.4|6864.6|6866.4|6863.6|26
1623147010000|2021-06-08 10:10:10|6867.4|6864.6|6866.7|6863.9|6867.4|6864.6|6866.7|6863.9|11
1623147020000|2021-06-08 10:10:20|6866.4|6863.6|6864.4|6861.6|6866.4|6863.6|6864.4|6861.6|52
1623147030000|2021-06-08 10:10:30|6864.7|6861.9|6865.2|6862.4|6865.4|6862.6|6864.7|6861.9|28
1623147040000|2021-06-08 10:10:40|6865.4|6862.6|6864.7|6861.9|6865.4|6862.6|6864.4|6861.6|29
1623147050000|2021-06-08 10:10:50|6864.9|6862.1|6865.4|6862.6|6865.7|6862.9|6864.7|6861.9|8
1623147060000|2021-06-08 10:11:00|6865.7|6862.9|6865.4|6862.6|6866.4|6863.6|6865.4|6862.6|29
1623147070000|2021-06-08 10:11:10|6865.1|6862.3|6866.4|6863.6|6866.4|6863.6|6864.7|6861.9|33
1623147080000|2021-06-08 10:11:20|6866.7|6863.9|6867.7|6864.9|6868.8|6866|6866.7|6863.9|103
1623147090000|2021-06-08 10:11:30|6868.1|6865.3|6867.7|6864.9|6868.1|6865.3|6867.7|6864.9|11
1623147100000|2021-06-08 10:11:40|6867.4|6864.6|6867.4|6864.6|6867.7|6864.9|6867.4|6864.6|2
1623147110000|2021-06-08 10:11:50|6867.7|6864.9|6868.4|6865.6|6868.4|6865.6|6867.4|6864.6|8
1623147120000|2021-06-08 10:12:00|6868.7|6865.9|6868.9|6866.1|6869.7|6866.9|6868.7|6865.9|21
1623147130000|2021-06-08 10:12:10|6869.2|6866.4|6869.4|6866.6|6869.7|6866.9|6867.9|6865.1|15
1623147140000|2021-06-08 10:12:20|6869.1|6866.3|6868.4|6865.6|6869.4|6866.6|6867.7|6864.9|25
1623147150000|2021-06-08 10:12:30|6867.9|6865.1|6867.7|6864.9|6868.4|6865.6|6867.7|6864.9|20
1623147160000|2021-06-08 10:12:40|6867.9|6865.1|6867.7|6864.9|6868.4|6865.6|6867.7|6864.9|2
1623147170000|2021-06-08 10:12:50|6867.9|6865.1|6869.4|6866.6|6869.4|6866.6|6867.7|6864.9|26
1623147180000|2021-06-08 10:13:00|6869.2|6866.4|6869.9|6867.1|6871.7|6868.9|6868.7|6865.9|60
1623147190000|2021-06-08 10:13:10|6870.1|6867.3|6870.1|6867.3|6870.7|6867.9|6869.4|6866.6|12
1623147200000|2021-06-08 10:13:20|6870.4|6867.6|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|10
1623147210000|2021-06-08 10:13:30|6871.7|6868.9|6870.4|6867.6|6871.7|6868.9|6870.4|6867.6|25
1623147220000|2021-06-08 10:13:40|6870.7|6867.9|6870.4|6867.6|6870.7|6867.9|6869.7|6866.9|11
1623147230000|2021-06-08 10:13:50|6870.7|6867.9|6870.4|6867.6|6870.7|6867.9|6870.4|6867.6|0
1623147240000|2021-06-08 10:14:00|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.1|6866.3|12
1623147250000|2021-06-08 10:14:10|6869.2|6866.4|6868.4|6865.6|6869.4|6866.6|6868.4|6865.6|7
1623147260000|2021-06-08 10:14:20|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|0
1623147270000|2021-06-08 10:14:30|6869.1|6866.3|6869.2|6866.4|6869.7|6866.9|6869.1|6866.3|29
1623147280000|2021-06-08 10:14:40|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6868.7|6865.9|12
1623147290000|2021-06-08 10:14:50|6869.1|6866.3|6869.4|6866.6|6869.4|6866.6|6869.1|6866.3|7
1623147300000|2021-06-08 10:15:00|6868.9|6866.1|6867.4|6864.6|6869.4|6866.6|6866.4|6863.6|50
1623147310000|2021-06-08 10:15:10|6867.1|6864.3|6865.4|6862.6|6867.4|6864.6|6865.1|6862.3|11
1623147320000|2021-06-08 10:15:20|6865.1|6862.3|6864.4|6861.6|6865.4|6862.6|6863.7|6860.9|57
1623147330000|2021-06-08 10:15:30|6864.7|6861.9|6864.7|6861.9|6865.4|6862.6|6864.1|6861.3|22
1623147340000|2021-06-08 10:15:40|6864.9|6862.1|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|8
1623147350000|2021-06-08 10:15:50|6863.7|6860.9|6862.2|6859.4|6864.4|6861.6|6861.7|6858.9|108
1623147360000|2021-06-08 10:16:00|6861.9|6859.1|6856.4|6853.6|6862.4|6859.6|6854.7|6851.9|260
1623147370000|2021-06-08 10:16:10|6856.2|6853.4|6856.4|6853.6|6857.4|6854.6|6854.7|6851.9|85
1623147380000|2021-06-08 10:16:20|6856.7|6853.9|6855.9|6853.1|6856.7|6853.9|6854.4|6851.6|76
1623147390000|2021-06-08 10:16:30|6856.2|6853.4|6857.7|6854.9|6858.2|6855.4|6855.7|6852.9|65
1623147400000|2021-06-08 10:16:40|6857.9|6855.1|6856.2|6853.4|6858.4|6855.6|6855.7|6852.9|70
1623147410000|2021-06-08 10:16:50|6855.9|6853.1|6856.4|6853.6|6856.7|6853.9|6855.7|6852.9|46
1623147420000|2021-06-08 10:17:00|6856.7|6853.9|6856.4|6853.6|6857.4|6854.6|6855.7|6852.9|36
1623147430000|2021-06-08 10:17:10|6855.7|6852.9|6854.4|6851.6|6855.7|6852.9|6854.4|6851.6|58
1623147440000|2021-06-08 10:17:20|6854|6851.2|6856.4|6853.6|6856.4|6853.6|6854|6851.2|37
1623147450000|2021-06-08 10:17:30|6856.7|6853.9|6859.4|6856.6|6859.4|6856.6|6856.7|6853.9|43
1623147460000|2021-06-08 10:17:40|6859|6856.2|6859.7|6856.9|6859.7|6856.9|6858.4|6855.6|19
1623147470000|2021-06-08 10:17:50|6859.9|6857.1|6859.4|6856.6|6860.4|6857.6|6858.7|6855.9|50
1623147480000|2021-06-08 10:18:00|6859.7|6856.9|6859.9|6857.1|6860.4|6857.6|6859.4|6856.6|16
1623147490000|2021-06-08 10:18:10|6859.7|6856.9|6859.7|6856.9|6860.4|6857.6|6858.7|6855.9|12
1623147500000|2021-06-08 10:18:20|6859.4|6856.6|6860.4|6857.6|6860.4|6857.6|6859.4|6856.6|13
1623147510000|2021-06-08 10:18:30|6861|6858.2|6864.4|6861.6|6864.7|6861.9|6860.4|6857.6|67
1623147520000|2021-06-08 10:18:40|6864.7|6861.9|6862.4|6859.6|6864.7|6861.9|6862.4|6859.6|36
1623147530000|2021-06-08 10:18:50|6862.1|6859.3|6861.7|6858.9|6862.4|6859.6|6861.2|6858.4|36
1623147540000|2021-06-08 10:19:00|6861.4|6858.6|6863.4|6860.6|6863.7|6860.9|6861.4|6858.6|7
1623147550000|2021-06-08 10:19:10|6863.7|6860.9|6862.4|6859.6|6863.7|6860.9|6862.2|6859.4|10
1623147560000|2021-06-08 10:19:20|6862|6859.2|6860.7|6857.9|6862.4|6859.6|6860.7|6857.9|14
1623147570000|2021-06-08 10:19:30|6860.9|6858.1|6860.4|6857.6|6861.4|6858.6|6859.7|6856.9|28
1623147580000|2021-06-08 10:19:40|6860.2|6857.4|6860.4|6857.6|6860.4|6857.6|6859.4|6856.6|5
1623147590000|2021-06-08 10:19:50|6860.2|6857.4|6859.4|6856.6|6860.4|6857.6|6858.7|6855.9|12
1623147600000|2021-06-08 10:20:00|6859|6856.2|6858.4|6855.6|6859.4|6856.6|6857.4|6854.6|63
1623147610000|2021-06-08 10:20:10|6857.7|6854.9|6859.4|6856.6|6860.4|6857.6|6857.4|6854.6|72
1623147620000|2021-06-08 10:20:20|6859.7|6856.9|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|19
1623147630000|2021-06-08 10:20:30|6859.7|6856.9|6860.4|6857.6|6860.4|6857.6|6859.4|6856.6|17
1623147640000|2021-06-08 10:20:40|6860.1|6857.3|6860.4|6857.6|6860.4|6857.6|6860.1|6857.3|1
1623147650000|2021-06-08 10:20:50|6860.1|6857.3|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|5
1623147660000|2021-06-08 10:21:00|6859.6|6856.8|6860.4|6857.6|6860.4|6857.6|6859.6|6856.8|8
1623147680000|2021-06-08 10:21:20|6860.1|6857.3|6861.4|6858.6|6861.9|6859.1|6860|6857.2|46
1623147690000|2021-06-08 10:21:30|6862.4|6859.6|6862.4|6859.6|6862.7|6859.9|6861.4|6858.6|23
1623147700000|2021-06-08 10:21:40|6861.9|6859.1|6863.4|6860.6|6863.4|6860.6|6861.4|6858.6|4
1623147710000|2021-06-08 10:21:50|6863.7|6860.9|6862.4|6859.6|6863.7|6860.9|6862.4|6859.6|25
1623147720000|2021-06-08 10:22:00|6861.9|6859.1|6861.2|6858.4|6862.4|6859.6|6860.9|6858.1|19
1623147730000|2021-06-08 10:22:10|6860.7|6857.9|6861.4|6858.6|6861.4|6858.6|6860.7|6857.9|1
1623147740000|2021-06-08 10:22:20|6861.6|6858.8|6861.4|6858.6|6862.7|6859.9|6861.4|6858.6|35
1623147750000|2021-06-08 10:22:30|6861.1|6858.3|6862.4|6859.6|6862.4|6859.6|6861.1|6858.3|25
1623147760000|2021-06-08 10:22:40|6862.7|6859.9|6863.4|6860.6|6864.4|6861.6|6862.4|6859.6|26
1623147770000|2021-06-08 10:22:50|6863.2|6860.4|6863.7|6860.9|6863.7|6860.9|6862.7|6859.9|18
1623147780000|2021-06-08 10:23:00|6863.4|6860.6|6863.7|6860.9|6863.7|6860.9|6862.9|6860.1|8
1623147790000|2021-06-08 10:23:10|6863.4|6860.6|6864.4|6861.6|6864.7|6861.9|6863.4|6860.6|14
1623147800000|2021-06-08 10:23:20|||||||||2
1623147810000|2021-06-08 10:23:30|6864|6861.2|6863.1|6860.3|6864.7|6861.9|6861.9|6859.1|94
1623147820000|2021-06-08 10:23:40|6863.4|6860.6|6862.4|6859.6|6863.4|6860.6|6861.7|6858.9|17
1623147830000|2021-06-08 10:23:50|6862.7|6859.9|6862.7|6859.9|6863.4|6860.6|6862.7|6859.9|15
1623147840000|2021-06-08 10:24:00|6863.2|6860.4|6861.4|6858.6|6863.2|6860.4|6861.4|6858.6|14
1623147850000|2021-06-08 10:24:10|6861.7|6858.9|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|9
1623147860000|2021-06-08 10:24:20|6862|6859.2|6862.4|6859.6|6862.7|6859.9|6861.7|6858.9|2
1623147870000|2021-06-08 10:24:30|6861.7|6858.9|6860.4|6857.6|6861.7|6858.9|6860.2|6857.4|21
1623147880000|2021-06-08 10:24:40|6860.2|6857.4|6859.7|6856.9|6860.4|6857.6|6859.4|6856.6|15
1623147890000|2021-06-08 10:24:50|6860.1|6857.3|6860.4|6857.6|6861.4|6858.6|6859.7|6856.9|12
1623147900000|2021-06-08 10:25:00|6860.7|6857.9|6858.4|6855.6|6860.7|6857.9|6857.4|6854.6|42
1623147910000|2021-06-08 10:25:10|6858|6855.2|6857.4|6854.6|6858.2|6855.4|6856.4|6853.6|16
1623147920000|2021-06-08 10:25:20|6857.2|6854.4|6857.4|6854.6|6857.7|6854.9|6857.2|6854.4|4
1623147930000|2021-06-08 10:25:30|6857.7|6854.9|6856.7|6853.9|6857.7|6854.9|6855.7|6852.9|29
1623147940000|2021-06-08 10:25:40|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.7|6853.9|23
1623147950000|2021-06-08 10:25:50|6856.7|6853.9|6857.4|6854.6|6857.4|6854.6|6856.4|6853.6|5
1623147960000|2021-06-08 10:26:00|6857.2|6854.4|6858.2|6855.4|6858.4|6855.6|6856.7|6853.9|36
1623147970000|2021-06-08 10:26:10|6858.4|6855.6|6858.4|6855.6|6859.7|6856.9|6858.4|6855.6|45
1623147980000|2021-06-08 10:26:20|6858|6855.2|6859.4|6856.6|6859.4|6856.6|6857.7|6854.9|20
1623147990000|2021-06-08 10:26:30|6858.7|6855.9|6859.4|6856.6|6859.7|6856.9|6858.7|6855.9|22
1623148000000|2021-06-08 10:26:40|6859.2|6856.4|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|10
1623148010000|2021-06-08 10:26:50|6858.7|6855.9|6857.4|6854.6|6859.4|6856.6|6856.9|6854.1|37
1623148020000|2021-06-08 10:27:00|6857.1|6854.3|6857.4|6854.6|6857.7|6854.9|6855.9|6853.1|21
1623148030000|2021-06-08 10:27:10|6857.2|6854.4|6857.4|6854.6|6857.7|6854.9|6856.7|6853.9|13
1623148040000|2021-06-08 10:27:20|6857.7|6854.9|6857.2|6854.4|6857.7|6854.9|6856.4|6853.6|22
1623148050000|2021-06-08 10:27:30|6857.4|6854.6|6857.4|6854.6|6857.7|6854.9|6857.4|6854.6|2
1623148060000|2021-06-08 10:27:40|6857.2|6854.4|6856.7|6853.9|6857.2|6854.4|6856.4|6853.6|5
1623148070000|2021-06-08 10:27:50|6856.4|6853.6|6857.7|6854.9|6857.7|6854.9|6856.4|6853.6|11
1623148080000|2021-06-08 10:28:00|6858.1|6855.3|6859.2|6856.4|6859.4|6856.6|6857.7|6854.9|25
1623148090000|2021-06-08 10:28:10|6859.4|6856.6|6859.2|6856.4|6859.4|6856.6|6858.7|6855.9|12
1623148100000|2021-06-08 10:28:20|6859|6856.2|6858.2|6855.4|6859.2|6856.4|6858|6855.2|1
1623148110000|2021-06-08 10:28:30|6858|6855.2|6858.4|6855.6|6858.7|6855.9|6857.4|6854.6|15
1623148120000|2021-06-08 10:28:40|6858.2|6855.4|6857.4|6854.6|6858.4|6855.6|6856.7|6853.9|40
1623148130000|2021-06-08 10:28:50|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6856.4|6853.6|49
1623148140000|2021-06-08 10:29:00|6857.4|6854.6|6857.7|6854.9|6857.7|6854.9|6856.7|6853.9|0
1623148150000|2021-06-08 10:29:10|6858.1|6855.3|6858.4|6855.6|6858.4|6855.6|6857.7|6854.9|17
1623148160000|2021-06-08 10:29:20|6858.2|6855.4|6858.4|6855.6|6858.7|6855.9|6857.7|6854.9|19
1623148170000|2021-06-08 10:29:30|6858.7|6855.9|6858.4|6855.6|6859.7|6856.9|6858.4|6855.6|26
1623148180000|2021-06-08 10:29:40|6858.2|6855.4|6858.7|6855.9|6859.2|6856.4|6857.7|6854.9|18
1623148190000|2021-06-08 10:29:50|6858.9|6856.1|6856.9|6854.1|6859.2|6856.4|6856.7|6853.9|25
1623148200000|2021-06-08 10:30:00|6857.2|6854.4|6855.4|6852.6|6857.2|6854.4|6855.2|6852.4|23
1623148210000|2021-06-08 10:30:10|6854.7|6851.9|6853.4|6850.6|6854.7|6851.9|6853.4|6850.6|39
1623148220000|2021-06-08 10:30:20|6853|6850.2|6854.4|6851.6|6854.4|6851.6|6853|6850.2|41
1623148230000|2021-06-08 10:30:30|6854.1|6851.3|6854.4|6851.6|6854.4|6851.6|6853.7|6850.9|15
1623148240000|2021-06-08 10:30:40|6854.7|6851.9|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|12
1623148250000|2021-06-08 10:30:50|6855.1|6852.3|6854.4|6851.6|6855.1|6852.3|6854.4|6851.6|22
1623148260000|2021-06-08 10:31:00|6853.7|6850.9|6853.4|6850.6|6855.4|6852.6|6853.1|6850.3|34
1623148270000|2021-06-08 10:31:10|6853.7|6850.9|6854.4|6851.6|6854.7|6851.9|6853.4|6850.6|8
1623148280000|2021-06-08 10:31:20|6854.7|6851.9|6854.4|6851.6|6855.7|6852.9|6854.4|6851.6|53
1623148290000|2021-06-08 10:31:30|6854.7|6851.9|6855.4|6852.6|6855.7|6852.9|6854.4|6851.6|13
1623148300000|2021-06-08 10:31:40|||||||||24
1623148310000|2021-06-08 10:31:50|6855.9|6853.1|6857.4|6854.6|6857.4|6854.6|6855.7|6852.9|7
1623148320000|2021-06-08 10:32:00|6858|6855.2|6857.4|6854.6|6858|6855.2|6857|6854.2|89
1623148330000|2021-06-08 10:32:10|6857.7|6854.9|6858.4|6855.6|6858.4|6855.6|6857.7|6854.9|33
1623148340000|2021-06-08 10:32:20|6858.1|6855.3|6857.4|6854.6|6858.4|6855.6|6856.7|6853.9|18
1623148350000|2021-06-08 10:32:30|6857|6854.2|6856.4|6853.6|6857|6854.2|6856.4|6853.6|10
1623148360000|2021-06-08 10:32:40|6856.1|6853.3|6856.4|6853.6|6856.4|6853.6|6856.1|6853.3|6
1623148370000|2021-06-08 10:32:50|6856.8|6854|6856.9|6854.1|6857.4|6854.6|6856.8|6854|17
1623148380000|2021-06-08 10:33:00|6857.1|6854.3|6856.7|6853.9|6857.4|6854.6|6856.4|6853.6|10
1623148390000|2021-06-08 10:33:10|6857|6854.2|6857.9|6855.1|6858.7|6855.9|6857|6854.2|12
1623148400000|2021-06-08 10:33:20|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|5
1623148410000|2021-06-08 10:33:30|6858.7|6855.9|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|12
1623148420000|2021-06-08 10:33:40|6859.1|6856.3|6858.4|6855.6|6860.1|6857.3|6857.7|6854.9|69
1623148430000|2021-06-08 10:33:50|6859.1|6856.3|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|4
1623148440000|2021-06-08 10:34:00|||||||||3
1623148450000|2021-06-08 10:34:10|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|10
1623148460000|2021-06-08 10:34:20|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|30
1623148470000|2021-06-08 10:34:30|6859.1|6856.3|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|14
1623148480000|2021-06-08 10:34:40|6858.7|6855.9|6859.7|6856.9|6859.7|6856.9|6858.4|6855.6|12
1623148490000|2021-06-08 10:34:50|6859.4|6856.6|6859.7|6856.9|6860.4|6857.6|6858.7|6855.9|53
1623148500000|2021-06-08 10:35:00|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.1|6856.3|11
1623148510000|2021-06-08 10:35:10|||||||||2
1623148520000|2021-06-08 10:35:20|6858.9|6856.1|6860.4|6857.6|6860.4|6857.6|6858.4|6855.6|51
1623148530000|2021-06-08 10:35:30|6860.7|6857.9|6860.4|6857.6|6861.7|6858.9|6860.4|6857.6|6
1623148540000|2021-06-08 10:35:40|6860.2|6857.4|6859.4|6856.6|6860.2|6857.4|6859.4|6856.6|9
1623148550000|2021-06-08 10:35:50|6859.7|6856.9|6860.4|6857.6|6860.7|6857.9|6859.4|6856.6|30
1623148560000|2021-06-08 10:36:00|6861|6858.2|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|18
1623148570000|2021-06-08 10:36:10|6860.7|6857.9|6861.4|6858.6|6861.7|6858.9|6860.7|6857.9|8
1623148580000|2021-06-08 10:36:20|6860.7|6857.9|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|19
1623148590000|2021-06-08 10:36:30|6860.7|6857.9|6859.4|6856.6|6860.7|6857.9|6859.4|6856.6|21
1623148600000|2021-06-08 10:36:40|6859.7|6856.9|6861.2|6858.4|6861.2|6858.4|6859.4|6856.6|21
1623148610000|2021-06-08 10:36:50|6860.7|6857.9|6861.4|6858.6|6861.7|6858.9|6860.7|6857.9|3
1623148620000|2021-06-08 10:37:00|6861|6858.2|6860.7|6857.9|6861|6858.2|6860.4|6857.6|8
1623148630000|2021-06-08 10:37:10|6861.4|6858.6|6861.7|6858.9|6862.4|6859.6|6861.4|6858.6|14
1623148640000|2021-06-08 10:37:20|6862.2|6859.4|6862.7|6859.9|6862.7|6859.9|6861.7|6858.9|4
1623148650000|2021-06-08 10:37:30|6862.4|6859.6|6863.4|6860.6|6863.7|6860.9|6862.4|6859.6|13
1623148660000|2021-06-08 10:37:40|6863.7|6860.9|6862.4|6859.6|6863.7|6860.9|6862.4|6859.6|29
1623148670000|2021-06-08 10:37:50|6862.7|6859.9|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|20
1623148680000|2021-06-08 10:38:00|6862|6859.2|6860.9|6858.1|6862|6859.2|6860.4|6857.6|28
1623148690000|2021-06-08 10:38:10|6861.1|6858.3|6859.7|6856.9|6861.2|6858.4|6859.4|6856.6|12
1623148700000|2021-06-08 10:38:20|6859.4|6856.6|6858.7|6855.9|6859.4|6856.6|6858.7|6855.9|34
1623148710000|2021-06-08 10:38:30|6859.2|6856.4|6858.7|6855.9|6859.4|6856.6|6858.7|6855.9|1
1623148720000|2021-06-08 10:38:40|6858.4|6855.6|6859.4|6856.6|6859.7|6856.9|6858.4|6855.6|9
1623148730000|2021-06-08 10:38:50|6859.7|6856.9|6859.4|6856.6|6859.7|6856.9|6859.4|6856.6|5
1623148740000|2021-06-08 10:39:00|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6858.7|6855.9|14
1623148750000|2021-06-08 10:39:10|6860.4|6857.6|6860.4|6857.6|6860.7|6857.9|6860.4|6857.6|12
1623148760000|2021-06-08 10:39:20|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6860.7|6857.9|10
1623148770000|2021-06-08 10:39:30|6861.7|6858.9|6861.7|6858.9|6862.4|6859.6|6861.7|6858.9|29
1623148780000|2021-06-08 10:39:40|6862.4|6859.6|6863.7|6860.9|6863.7|6860.9|6862.4|6859.6|14
1623148790000|2021-06-08 10:39:50|6863.4|6860.6|6862.7|6859.9|6863.4|6860.6|6862.7|6859.9|7
1623148800000|2021-06-08 10:40:00|6863.2|6860.4|6861.7|6858.9|6863.2|6860.4|6861.2|6858.4|21
1623148810000|2021-06-08 10:40:10|6861.4|6858.6|6861.4|6858.6|6861.7|6858.9|6861.4|6858.6|1
1623148820000|2021-06-08 10:40:20|6861.7|6858.9|6860.7|6857.9|6861.7|6858.9|6860.1|6857.3|26
1623148830000|2021-06-08 10:40:30|6860.9|6858.1|6860.7|6857.9|6861.4|6858.6|6860.7|6857.9|17
1623148840000|2021-06-08 10:40:40|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|0
1623148850000|2021-06-08 10:40:50|6861.7|6858.9|6861.4|6858.6|6861.7|6858.9|6861.4|6858.6|5
1623148860000|2021-06-08 10:41:00|6861.2|6858.4|6861.4|6858.6|6861.7|6858.9|6860.7|6857.9|11
1623148870000|2021-06-08 10:41:10|6861.1|6858.3|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|4
1623148880000|2021-06-08 10:41:20|6860.7|6857.9|6860.4|6857.6|6860.7|6857.9|6860.4|6857.6|1
1623148890000|2021-06-08 10:41:30|6860.7|6857.9|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|11
1623148900000|2021-06-08 10:41:40|||||||||3
1623148910000|2021-06-08 10:41:50|6861.2|6858.4|6861.4|6858.6|6861.4|6858.6|6860.7|6857.9|8
1623148920000|2021-06-08 10:42:00|6861.7|6858.9|6862.4|6859.6|6862.4|6859.6|6861.7|6858.9|39
1623148930000|2021-06-08 10:42:10|6862|6859.2|6862.2|6859.4|6862.4|6859.6|6861.7|6858.9|16
1623148940000|2021-06-08 10:42:20|6862.4|6859.6|6861.7|6858.9|6862.8|6860|6861.7|6858.9|21
1623148950000|2021-06-08 10:42:30|6861.4|6858.6|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|13
1623148960000|2021-06-08 10:42:40|||||||||2
1623148970000|2021-06-08 10:42:50|||||||||3
1623148980000|2021-06-08 10:43:00|||||||||15
1623149000000|2021-06-08 10:43:20|6859.7|6856.9|6861.2|6858.4|6861.4|6858.6|6859.7|6856.9|33
1623149010000|2021-06-08 10:43:30|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|5
1623149020000|2021-06-08 10:43:40|6862.7|6859.9|6863.4|6860.6|6863.4|6860.6|6862.7|6859.9|8
1623149030000|2021-06-08 10:43:50|6863|6860.2|6862.4|6859.6|6863|6860.2|6862.4|6859.6|7
1623149040000|2021-06-08 10:44:00|6862.7|6859.9|6863.4|6860.6|6863.7|6860.9|6862.7|6859.9|20
1623149050000|2021-06-08 10:44:10|6863|6860.2|6862.7|6859.9|6863.4|6860.6|6862.7|6859.9|18
1623149060000|2021-06-08 10:44:20|6862.4|6859.6|6862.4|6859.6|6862.7|6859.9|6862.4|6859.6|2
1623149070000|2021-06-08 10:44:30|6862|6859.2|6862.4|6859.6|6862.4|6859.6|6861.7|6858.9|13
1623149080000|2021-06-08 10:44:40|6862|6859.2|6861.4|6858.6|6862.2|6859.4|6861.4|6858.6|3
1623149100000|2021-06-08 10:45:00|6861.1|6858.3|6860.7|6857.9|6861.4|6858.6|6860.4|6857.6|29
1623149110000|2021-06-08 10:45:10|6861|6858.2|6861.2|6858.4|6861.4|6858.6|6860.4|6857.6|12
1623149120000|2021-06-08 10:45:20|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|3
1623149130000|2021-06-08 10:45:30|6861|6858.2|6862.4|6859.6|6862.7|6859.9|6860.7|6857.9|17
1623149140000|2021-06-08 10:45:40|6862.7|6859.9|6863.1|6860.3|6863.4|6860.6|6862.4|6859.6|30
1623149150000|2021-06-08 10:45:50|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6862.7|6859.9|6
1623149160000|2021-06-08 10:46:00|6863|6860.2|6863.4|6860.6|6863.7|6860.9|6862.4|6859.6|29
1623149170000|2021-06-08 10:46:10|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|2
1623149180000|2021-06-08 10:46:20|6864.1|6861.3|6864.4|6861.6|6864.4|6861.6|6863.7|6860.9|22
1623149190000|2021-06-08 10:46:30|6863.7|6860.9|6864.2|6861.4|6864.4|6861.6|6863.7|6860.9|11
1623149200000|2021-06-08 10:46:40|6863.7|6860.9|6863.7|6860.9|6864.4|6861.6|6863.7|6860.9|5
1623149210000|2021-06-08 10:46:50|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6862.7|6859.9|17
1623149220000|2021-06-08 10:47:00|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.4|6859.6|6
1623149230000|2021-06-08 10:47:10|6862.4|6859.6|6862.7|6859.9|6863.4|6860.6|6862.4|6859.6|17
1623149240000|2021-06-08 10:47:20|6863.2|6860.4|6862.7|6859.9|6863.4|6860.6|6862.7|6859.9|5
1623149250000|2021-06-08 10:47:30|6863.2|6860.4|6863.4|6860.6|6863.4|6860.6|6862.7|6859.9|0
1623149260000|2021-06-08 10:47:40|6862.7|6859.9|6863.4|6860.6|6863.4|6860.6|6862.7|6859.9|17
1623149270000|2021-06-08 10:47:50|6863.7|6860.9|6863.4|6860.6|6863.7|6860.9|6863.4|6860.6|10
1623149280000|2021-06-08 10:48:00|6863.1|6860.3|6862.4|6859.6|6863.1|6860.3|6862.4|6859.6|6
1623149290000|2021-06-08 10:48:10|6862|6859.2|6862.4|6859.6|6862.4|6859.6|6861.9|6859.1|18
1623149300000|2021-06-08 10:48:20|6862.7|6859.9|6863.4|6860.6|6863.7|6860.9|6862.7|6859.9|4
1623149310000|2021-06-08 10:48:30|6863.7|6860.9|6863.4|6860.6|6863.7|6860.9|6863.4|6860.6|1
1623149320000|2021-06-08 10:48:40|6863.1|6860.3|6862.9|6860.1|6863.4|6860.6|6862.7|6859.9|13
1623149330000|2021-06-08 10:48:50|6863.2|6860.4|6863.4|6860.6|6863.4|6860.6|6862.7|6859.9|3
1623149340000|2021-06-08 10:49:00|6863.7|6860.9|6863.4|6860.6|6863.7|6860.9|6863.4|6860.6|1
1623149350000|2021-06-08 10:49:10|||||||||2
1623149360000|2021-06-08 10:49:20|6863.2|6860.4|6862.4|6859.6|6863.2|6860.4|6862.4|6859.6|6
1623149370000|2021-06-08 10:49:30|6862|6859.2|6861.7|6858.9|6862.4|6859.6|6861.7|6858.9|9
1623149380000|2021-06-08 10:49:40|6861.9|6859.1|6862.4|6859.6|6862.4|6859.6|6861.7|6858.9|4
1623149390000|2021-06-08 10:49:50|6862.7|6859.9|6863.4|6860.6|6863.4|6860.6|6862.4|6859.6|10
1623149400000|2021-06-08 10:50:00|6863.2|6860.4|6863.4|6860.6|6863.7|6860.9|6862.7|6859.9|6
1623149410000|2021-06-08 10:50:10|6864.4|6861.6|6863.7|6860.9|6864.7|6861.9|6863.7|6860.9|13
1623149420000|2021-06-08 10:50:20|6863.4|6860.6|6865.7|6862.9|6866.7|6863.9|6863.4|6860.6|60
1623149430000|2021-06-08 10:50:30|||||||||8
1623149440000|2021-06-08 10:50:40|6865.4|6862.6|6864.7|6861.9|6865.4|6862.6|6864.4|6861.6|13
1623149450000|2021-06-08 10:50:50|6865.4|6862.6|6865.2|6862.4|6865.7|6862.9|6865.2|6862.4|20
1623149460000|2021-06-08 10:51:00|6865.4|6862.6|6865.4|6862.6|6865.7|6862.9|6864.7|6861.9|13
1623149470000|2021-06-08 10:51:10|6865.7|6862.9|6865.2|6862.4|6865.7|6862.9|6864.7|6861.9|8
1623149480000|2021-06-08 10:51:20|6865|6862.2|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|11
1623149490000|2021-06-08 10:51:30|||||||||4
1623149500000|2021-06-08 10:51:40|6864.1|6861.3|6864.2|6861.4|6864.4|6861.6|6863.4|6860.6|12
1623149510000|2021-06-08 10:51:50|6864|6861.2|6863.4|6860.6|6864.2|6861.4|6863.4|6860.6|0
1623149520000|2021-06-08 10:52:00|6863.2|6860.4|6862.7|6859.9|6863.4|6860.6|6862.7|6859.9|9
1623149530000|2021-06-08 10:52:10|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.2|6859.4|9
1623149540000|2021-06-08 10:52:20|6861.7|6858.9|6862.4|6859.6|6862.4|6859.6|6860.9|6858.1|25
1623149550000|2021-06-08 10:52:30|6862.7|6859.9|6862.4|6859.6|6862.7|6859.9|6862.4|6859.6|3
1623149560000|2021-06-08 10:52:40|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.4|6859.6|1
1623149570000|2021-06-08 10:52:50|6862.4|6859.6|6863.7|6860.9|6863.7|6860.9|6862.4|6859.6|11
1623149580000|2021-06-08 10:53:00|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.4|6859.6|6
1623149590000|2021-06-08 10:53:10|6862.9|6860.1|6863.7|6860.9|6863.7|6860.9|6862.7|6859.9|15
1623149600000|2021-06-08 10:53:20|6863.4|6860.6|6862.7|6859.9|6863.4|6860.6|6862.7|6859.9|6
1623149610000|2021-06-08 10:53:30|6862.4|6859.6|6862.7|6859.9|6862.7|6859.9|6862.1|6859.3|8
1623149620000|2021-06-08 10:53:40|6863.1|6860.3|6862.7|6859.9|6863.4|6860.6|6862.7|6859.9|6
1623149630000|2021-06-08 10:53:50|||||||||1
1623149640000|2021-06-08 10:54:00|6861.7|6858.9|6862.7|6859.9|6862.7|6859.9|6861.7|6858.9|7
1623149650000|2021-06-08 10:54:10|6861.9|6859.1|6861.7|6858.9|6862.7|6859.9|6861.7|6858.9|18
1623149660000|2021-06-08 10:54:20|6861.5|6858.7|6860.7|6857.9|6861.5|6858.7|6860.7|6857.9|11
1623149670000|2021-06-08 10:54:30|6860.9|6858.1|6860.7|6857.9|6861.4|6858.6|6860.7|6857.9|17
1623149680000|2021-06-08 10:54:40|6860.4|6857.6|6860.7|6857.9|6860.7|6857.9|6860.4|6857.6|3
1623149690000|2021-06-08 10:54:50|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.2|6857.4|10
1623149700000|2021-06-08 10:55:00|6860.7|6857.9|6860.7|6857.9|6861.4|6858.6|6860.7|6857.9|7
1623149710000|2021-06-08 10:55:10|||||||||5
1623149720000|2021-06-08 10:55:20|||||||||2
1623149730000|2021-06-08 10:55:30|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6
1623149740000|2021-06-08 10:55:40|6860|6857.2|6859.7|6856.9|6860|6857.2|6859.7|6856.9|2
1623149750000|2021-06-08 10:55:50|6860.4|6857.6|6860.7|6857.9|6860.7|6857.9|6860.4|6857.6|18
1623149760000|2021-06-08 10:56:00|6861.1|6858.3|6861.7|6858.9|6862.7|6859.9|6861.1|6858.3|32
1623149770000|2021-06-08 10:56:10|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6861.7|6858.9|11
1623149780000|2021-06-08 10:56:20|6862.7|6859.9|6861.7|6858.9|6862.7|6859.9|6861.7|6858.9|1
1623149790000|2021-06-08 10:56:30|6862.2|6859.4|6861.7|6858.9|6862.4|6859.6|6861.7|6858.9|4
1623149800000|2021-06-08 10:56:40|6862.3|6859.5|6862.7|6859.9|6862.7|6859.9|6862.3|6859.5|8
1623149810000|2021-06-08 10:56:50|6862.4|6859.6|6863.4|6860.6|6863.5|6860.7|6861.7|6858.9|14
1623149820000|2021-06-08 10:57:00|6863.2|6860.4|6864.2|6861.4|6864.2|6861.4|6862.7|6859.9|22
1623149830000|2021-06-08 10:57:10|6864.4|6861.6|6863.7|6860.9|6864.4|6861.6|6863.4|6860.6|12
1623149840000|2021-06-08 10:57:20|6863.4|6860.6|6862.7|6859.9|6863.4|6860.6|6862.7|6859.9|9
1623149850000|2021-06-08 10:57:30|||||||||1
1623149860000|2021-06-08 10:57:40|6862.9|6860.1|6863.7|6860.9|6863.7|6860.9|6862.9|6860.1|5
1623149880000|2021-06-08 10:58:00|6863.9|6861.1|6864.4|6861.6|6864.7|6861.9|6863.9|6861.1|3
1623149890000|2021-06-08 10:58:10|6864.7|6861.9|6864.4|6861.6|6864.7|6861.9|6864.4|6861.6|2
1623149900000|2021-06-08 10:58:20|6864.7|6861.9|6864.4|6861.6|6864.7|6861.9|6864.4|6861.6|1
1623149910000|2021-06-08 10:58:30|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6864.4|6861.6|1
1623149920000|2021-06-08 10:58:40|6864.9|6862.1|6864.7|6861.9|6865.4|6862.6|6864.7|6861.9|22
1623149930000|2021-06-08 10:58:50|6864.4|6861.6|6864.7|6861.9|6864.7|6861.9|6864.4|6861.6|0
1623149940000|2021-06-08 10:59:00|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|3
1623149960000|2021-06-08 10:59:20|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|1
1623149970000|2021-06-08 10:59:30|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|1
1623149980000|2021-06-08 10:59:40|6864.2|6861.4|6865.4|6862.6|6865.4|6862.6|6863.7|6860.9|36
1623149990000|2021-06-08 10:59:50|6865.7|6862.9|6865.4|6862.6|6865.7|6862.9|6865.4|6862.6|17
1623150000000|2021-06-08 11:00:00|6865.7|6862.9|6868.7|6865.9|6869.4|6866.6|6865.7|6862.9|78
1623150010000|2021-06-08 11:00:10|6868.9|6866.1|6868.4|6865.6|6869.4|6866.6|6868.4|6865.6|30
1623150020000|2021-06-08 11:00:20|6868.1|6865.3|6868.4|6865.6|6868.7|6865.9|6868.1|6865.3|13
1623150030000|2021-06-08 11:00:30|6867.7|6864.9|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|19
1623150040000|2021-06-08 11:00:40|6867.6|6864.8|6867.2|6864.4|6868.2|6865.4|6867.2|6864.4|28
1623150050000|2021-06-08 11:00:50|6867|6864.2|6866.4|6863.6|6867.2|6864.4|6866.4|6863.6|7
1623150060000|2021-06-08 11:01:00|6866.7|6863.9|6865.4|6862.6|6866.7|6863.9|6865.4|6862.6|25
1623150080000|2021-06-08 11:01:20|6865.7|6862.9|6865.4|6862.6|6865.7|6862.9|6865.4|6862.6|2
1623150090000|2021-06-08 11:01:30|6865.6|6862.8|6866.4|6863.6|6866.4|6863.6|6865.6|6862.8|5
1623150100000|2021-06-08 11:01:40|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|0
1623150110000|2021-06-08 11:01:50|6865|6862.2|6864.4|6861.6|6865|6862.2|6864.4|6861.6|46
1623150120000|2021-06-08 11:02:00|6864.1|6861.3|6860.4|6857.6|6864.1|6861.3|6859.7|6856.9|145
1623150130000|2021-06-08 11:02:10|6860.1|6857.3|6859.4|6856.6|6860.4|6857.6|6857.7|6854.9|87
1623150140000|2021-06-08 11:02:20|6859.7|6856.9|6857.7|6854.9|6860.4|6857.6|6857.4|6854.6|81
1623150150000|2021-06-08 11:02:30|6858.1|6855.3|6857.1|6854.3|6858.4|6855.6|6856.7|6853.9|45
1623150160000|2021-06-08 11:02:40|6857.4|6854.6|6853.4|6850.6|6857.4|6854.6|6853.4|6850.6|101
1623150170000|2021-06-08 11:02:50|6853|6850.2|6853.4|6850.6|6853.7|6850.9|6853|6850.2|38
1623150180000|2021-06-08 11:03:00|6853|6850.2|6846.9|6844.1|6853|6850.2|6846.7|6843.9|314
1623150190000|2021-06-08 11:03:10|6846.7|6843.9|6846.4|6843.6|6847.7|6844.9|6846.4|6843.6|98
1623150200000|2021-06-08 11:03:20|6845.4|6842.6|6846.1|6843.3|6846.7|6843.9|6845.1|6842.3|232
1623150210000|2021-06-08 11:03:30|6845.7|6842.9|6845.1|6842.3|6847.1|6844.3|6845.1|6842.3|159
1623150220000|2021-06-08 11:03:40|6844.7|6841.9|6845.1|6842.3|6845.1|6842.3|6844.7|6841.9|96
1623150230000|2021-06-08 11:03:50|6844.1|6841.3|6844.1|6841.3|6844.7|6841.9|6844.1|6841.3|49
1623150240000|2021-06-08 11:04:00|6844.4|6841.6|6845.7|6842.9|6846.4|6843.6|6844.4|6841.6|60
1623150250000|2021-06-08 11:04:10|6845.4|6842.6|6844.1|6841.3|6845.4|6842.6|6844.1|6841.3|28
1623150260000|2021-06-08 11:04:20|6844.4|6841.6|6837.4|6834.6|6844.4|6841.6|6837.4|6834.6|573
1623150270000|2021-06-08 11:04:30|6837.7|6834.9|6839.4|6836.6|6839.4|6836.6|6837.7|6834.9|121
1623150280000|2021-06-08 11:04:40|6839.7|6836.9|6840.4|6837.6|6841.1|6838.3|6839.7|6836.9|84
1623150290000|2021-06-08 11:04:50|6840.7|6837.9|6840.7|6837.9|6842.4|6839.6|6840.7|6837.9|62
1623150300000|2021-06-08 11:05:00|6841.4|6838.6|6842.9|6840.1|6843.1|6840.3|6840.7|6837.9|113
1623150310000|2021-06-08 11:05:10|6843.1|6840.3|6844.7|6841.9|6844.7|6841.9|6843.1|6840.3|66
1623150320000|2021-06-08 11:05:20|6844.4|6841.6|6844.7|6841.9|6844.7|6841.9|6844.4|6841.6|9
1623150330000|2021-06-08 11:05:30|6845.1|6842.3|6845.4|6842.6|6845.4|6842.6|6844.4|6841.6|42
1623150340000|2021-06-08 11:05:40|6845.7|6842.9|6845.4|6842.6|6845.7|6842.9|6845.4|6842.6|10
1623150350000|2021-06-08 11:05:50|6845.7|6842.9|6842.9|6840.1|6845.7|6842.9|6842.4|6839.6|96
1623150360000|2021-06-08 11:06:00|6842.7|6839.9|6841.7|6838.9|6843.4|6840.6|6840.4|6837.6|95
1623150370000|2021-06-08 11:06:10|6842.1|6839.3|6841.9|6839.1|6842.7|6839.9|6841.7|6838.9|31
1623150380000|2021-06-08 11:06:20|6841.7|6838.9|6842.4|6839.6|6842.4|6839.6|6840.7|6837.9|69
1623150390000|2021-06-08 11:06:30|6843.1|6840.3|6843.4|6840.6|6844.1|6841.3|6842.4|6839.6|235
1623150400000|2021-06-08 11:06:40|6843.7|6840.9|6844.4|6841.6|6845.4|6842.6|6843.7|6840.9|68
1623150410000|2021-06-08 11:06:50|6844.7|6841.9|6845.7|6842.9|6845.7|6842.9|6844.4|6841.6|38
1623150420000|2021-06-08 11:07:00|6845.9|6843.1|6844.7|6841.9|6845.9|6843.1|6844.7|6841.9|22
1623150430000|2021-06-08 11:07:10|6844.4|6841.6|6844.4|6841.6|6844.7|6841.9|6844.4|6841.6|12
1623150440000|2021-06-08 11:07:20|6844.7|6841.9|6845.4|6842.6|6845.4|6842.6|6844.4|6841.6|49
1623150450000|2021-06-08 11:07:30|6845.7|6842.9|6846.4|6843.6|6846.4|6843.6|6845.7|6842.9|19
1623150460000|2021-06-08 11:07:40|6846.7|6843.9|6846.4|6843.6|6846.7|6843.9|6846.4|6843.6|18
1623150470000|2021-06-08 11:07:50|6846.7|6843.9|6848.4|6845.6|6848.4|6845.6|6846.4|6843.6|71
1623150480000|2021-06-08 11:08:00|6847.7|6844.9|6847.4|6844.6|6847.7|6844.9|6847.4|6844.6|24
1623150490000|2021-06-08 11:08:10|6847.7|6844.9|6848.4|6845.6|6848.4|6845.6|6847.7|6844.9|55
1623150500000|2021-06-08 11:08:20|6848.2|6845.4|6847.4|6844.6|6848.2|6845.4|6847.4|6844.6|24
1623150510000|2021-06-08 11:08:30|6847.7|6844.9|6848.4|6845.6|6848.4|6845.6|6847.7|6844.9|2
1623150520000|2021-06-08 11:08:40|6848|6845.2|6847.4|6844.6|6848.1|6845.3|6847.4|6844.6|33
1623150530000|2021-06-08 11:08:50|6846.7|6843.9|6847.4|6844.6|6848.1|6845.3|6846.7|6843.9|66
1623150540000|2021-06-08 11:09:00|6847.7|6844.9|6848.4|6845.6|6848.7|6845.9|6847.7|6844.9|28
1623150550000|2021-06-08 11:09:10|6848.1|6845.3|6847.7|6844.9|6848.1|6845.3|6847.7|6844.9|8
1623150560000|2021-06-08 11:09:20|6847.4|6844.6|6845.7|6842.9|6847.4|6844.6|6845.7|6842.9|59
1623150570000|2021-06-08 11:09:30|6845.9|6843.1|6846.1|6843.3|6846.4|6843.6|6845.4|6842.6|34
1623150580000|2021-06-08 11:09:40|6846.4|6843.6|6847.4|6844.6|6848.1|6845.3|6846.4|6843.6|28
1623150590000|2021-06-08 11:09:50|6847.6|6844.8|6847.4|6844.6|6847.7|6844.9|6846.9|6844.1|22
1623150600000|2021-06-08 11:10:00|6847.1|6844.3|6846.4|6843.6|6847.4|6844.6|6845.9|6843.1|18
1623150610000|2021-06-08 11:10:10|6846.1|6843.3|6845.7|6842.9|6846.4|6843.6|6845.7|6842.9|9
1623150620000|2021-06-08 11:10:20|6845.9|6843.1|6846.4|6843.6|6846.4|6843.6|6845.7|6842.9|42
1623150630000|2021-06-08 11:10:30|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|48
1623150640000|2021-06-08 11:10:40|6846.9|6844.1|6846.7|6843.9|6847.4|6844.6|6846.7|6843.9|21
1623150650000|2021-06-08 11:10:50|6846.9|6844.1|6848.4|6845.6|6848.4|6845.6|6846.9|6844.1|24
1623150660000|2021-06-08 11:11:00|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|10
1623150670000|2021-06-08 11:11:10|6848.4|6845.6|6850.4|6847.6|6850.4|6847.6|6848.4|6845.6|69
1623150680000|2021-06-08 11:11:20|6849.7|6846.9|6848.4|6845.6|6849.7|6846.9|6848.4|6845.6|31
1623150690000|2021-06-08 11:11:30|6848.1|6845.3|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|21
1623150700000|2021-06-08 11:11:40|6847.7|6844.9|6846.4|6843.6|6847.7|6844.9|6846.4|6843.6|66
1623150710000|2021-06-08 11:11:50|6845.7|6842.9|6845.9|6843.1|6846.1|6843.3|6845.4|6842.6|25
1623150720000|2021-06-08 11:12:00|6846.1|6843.3|6845.4|6842.6|6847.1|6844.3|6845.4|6842.6|40
1623150730000|2021-06-08 11:12:10|6845.7|6842.9|6844.4|6841.6|6845.7|6842.9|6844.4|6841.6|66
1623150740000|2021-06-08 11:12:20|6844.7|6841.9|6844.4|6841.6|6844.7|6841.9|6844.4|6841.6|68
1623150750000|2021-06-08 11:12:30|6844|6841.2|6844.4|6841.6|6844.4|6841.6|6843.9|6841.1|17
1623150760000|2021-06-08 11:12:40|6844.9|6842.1|6845.1|6842.3|6845.4|6842.6|6844.7|6841.9|41
1623150770000|2021-06-08 11:12:50|6844.7|6841.9|6843.4|6840.6|6845.1|6842.3|6843.4|6840.6|30
1623150780000|2021-06-08 11:13:00|6843.8|6841|6844.1|6841.3|6844.4|6841.6|6843.4|6840.6|23
1623150790000|2021-06-08 11:13:10|6844|6841.2|6844.4|6841.6|6844.4|6841.6|6843.1|6840.3|113
1623150800000|2021-06-08 11:13:20|6843.9|6841.1|6844.4|6841.6|6844.7|6841.9|6843.7|6840.9|7
1623150810000|2021-06-08 11:13:30|6844.7|6841.9|6844.7|6841.9|6845.2|6842.4|6844.4|6841.6|99
1623150820000|2021-06-08 11:13:40|6844.4|6841.6|6844.7|6841.9|6844.7|6841.9|6844.4|6841.6|12
1623150830000|2021-06-08 11:13:50|6844.4|6841.6|6844.4|6841.6|6844.7|6841.9|6844.4|6841.6|1
1623150840000|2021-06-08 11:14:00|6844.7|6841.9|6846.4|6843.6|6846.4|6843.6|6844.7|6841.9|58
1623150850000|2021-06-08 11:14:10|6846.7|6843.9|6845.9|6843.1|6846.7|6843.9|6845.7|6842.9|33
1623150860000|2021-06-08 11:14:20|6846.1|6843.3|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|4
1623150870000|2021-06-08 11:14:30|6845.7|6842.9|6846.4|6843.6|6846.7|6843.9|6845.7|6842.9|27
1623150880000|2021-06-08 11:14:40|6846.7|6843.9|6847.4|6844.6|6848.4|6845.6|6846.7|6843.9|16
1623150890000|2021-06-08 11:14:50|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.4|6844.6|21
1623150900000|2021-06-08 11:15:00|6847|6844.2|6848.2|6845.4|6848.2|6845.4|6846.4|6843.6|39
1623150910000|2021-06-08 11:15:10|6848.4|6845.6|6847.7|6844.9|6848.4|6845.6|6847.7|6844.9|11
1623150920000|2021-06-08 11:15:20|6847.4|6844.6|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|4
1623150930000|2021-06-08 11:15:30|6847.1|6844.3|6846.7|6843.9|6847.4|6844.6|6846.7|6843.9|38
1623150940000|2021-06-08 11:15:40|6846.9|6844.1|6847.4|6844.6|6847.4|6844.6|6846.7|6843.9|8
1623150950000|2021-06-08 11:15:50|||||||||2
1623150960000|2021-06-08 11:16:00|||||||||1
1623150970000|2021-06-08 11:16:10|6847.7|6844.9|6845.4|6842.6|6847.7|6844.9|6844.7|6841.9|107
1623150980000|2021-06-08 11:16:20|6845.7|6842.9|6845.4|6842.6|6845.7|6842.9|6845.4|6842.6|1
1623150990000|2021-06-08 11:16:30|||||||||1
1623151000000|2021-06-08 11:16:40|6845.7|6842.9|6845.7|6842.9|6846.4|6843.6|6845.7|6842.9|25
1623151010000|2021-06-08 11:16:50|6845.4|6842.6|6845.7|6842.9|6845.7|6842.9|6845.4|6842.6|40
1623151020000|2021-06-08 11:17:00|6846.2|6843.4|6845.7|6842.9|6846.4|6843.6|6845.7|6842.9|4
1623151030000|2021-06-08 11:17:10|||||||||15
1623151040000|2021-06-08 11:17:20|||||||||6
1623151050000|2021-06-08 11:17:30|||||||||14
1623151060000|2021-06-08 11:17:40|6845.4|6842.6|6845.7|6842.9|6845.7|6842.9|6845.4|6842.6|6
1623151070000|2021-06-08 11:17:50|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|39
1623151080000|2021-06-08 11:18:00|6843.9|6841.1|6847.7|6844.9|6847.7|6844.9|6843.4|6840.6|186
1623151090000|2021-06-08 11:18:10|6847.4|6844.6|6846.7|6843.9|6847.4|6844.6|6846.7|6843.9|11
1623151100000|2021-06-08 11:18:20|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|16
1623151110000|2021-06-08 11:18:30|6847.7|6844.9|6847.4|6844.6|6847.7|6844.9|6847.4|6844.6|2
1623151120000|2021-06-08 11:18:40|||||||||2
1623151130000|2021-06-08 11:18:50|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.4|6844.6|0
1623151140000|2021-06-08 11:19:00|||||||||4
1623151150000|2021-06-08 11:19:10|6847.4|6844.6|6846.4|6843.6|6847.4|6844.6|6846.4|6843.6|11
1623151160000|2021-06-08 11:19:20|6846.1|6843.3|6846.2|6843.4|6846.4|6843.6|6845.7|6842.9|10
1623151170000|2021-06-08 11:19:30|6846|6843.2|6846.4|6843.6|6846.7|6843.9|6845.7|6842.9|9
1623151180000|2021-06-08 11:19:40|6846|6843.2|6846.2|6843.4|6846.4|6843.6|6845.7|6842.9|11
1623151190000|2021-06-08 11:19:50|6846|6843.2|6845.7|6842.9|6846|6843.2|6845.7|6842.9|2
1623151200000|2021-06-08 11:20:00|6846.1|6843.3|6846.2|6843.4|6846.7|6843.9|6845.7|6842.9|6
1623151210000|2021-06-08 11:20:10|6846.4|6843.6|6846.7|6843.9|6846.7|6843.9|6846.2|6843.4|3
1623151220000|2021-06-08 11:20:20|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|0
1623151230000|2021-06-08 11:20:30|6846.7|6843.9|6846.9|6844.1|6847.1|6844.3|6846.7|6843.9|21
1623151240000|2021-06-08 11:20:40|6846.7|6843.9|6846.9|6844.1|6847.1|6844.3|6846.7|6843.9|4
1623151250000|2021-06-08 11:20:50|6846.7|6843.9|6846.7|6843.9|6847.1|6844.3|6846.7|6843.9|10
1623151260000|2021-06-08 11:21:00|6847.1|6844.3|6845.4|6842.6|6847.1|6844.3|6844.7|6841.9|47
1623151270000|2021-06-08 11:21:10|||||||||3
1623151280000|2021-06-08 11:21:20|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.4|6842.6|5
1623151290000|2021-06-08 11:21:30|6846.7|6843.9|6846.4|6843.6|6846.7|6843.9|6845.7|6842.9|124
1623151300000|2021-06-08 11:21:40|6846.2|6843.4|6846.4|6843.6|6846.4|6843.6|6845.4|6842.6|23
1623151310000|2021-06-08 11:21:50|6846.7|6843.9|6846.4|6843.6|6846.7|6843.9|6846.4|6843.6|2
1623151320000|2021-06-08 11:22:00|||||||||3
1623151340000|2021-06-08 11:22:20|6845.7|6842.9|6846.2|6843.4|6846.4|6843.6|6845.7|6842.9|34
1623151350000|2021-06-08 11:22:30|6846.4|6843.6|6846.4|6843.6|6846.7|6843.9|6846.1|6843.3|3
1623151360000|2021-06-08 11:22:40|6846.7|6843.9|6846.4|6843.6|6846.7|6843.9|6845.7|6842.9|4
1623151370000|2021-06-08 11:22:50|6846.7|6843.9|6846.2|6843.4|6846.7|6843.9|6845.7|6842.9|6
1623151380000|2021-06-08 11:23:00|6845.7|6842.9|6846.7|6843.9|6846.7|6843.9|6845.7|6842.9|13
1623151390000|2021-06-08 11:23:10|||||||||3
1623151400000|2021-06-08 11:23:20|6846.2|6843.4|6844.7|6841.9|6846.4|6843.6|6844.7|6841.9|22
1623151410000|2021-06-08 11:23:30|6844.4|6841.6|6843.7|6840.9|6845.4|6842.6|6843.7|6840.9|102
1623151420000|2021-06-08 11:23:40|6844.1|6841.3|6843.7|6840.9|6844.1|6841.3|6842.7|6839.9|133
1623151430000|2021-06-08 11:23:50|6843.4|6840.6|6842.4|6839.6|6843.7|6840.9|6841.7|6838.9|53
1623151440000|2021-06-08 11:24:00|6842.7|6839.9|6842.4|6839.6|6842.7|6839.9|6842.4|6839.6|5
1623151450000|2021-06-08 11:24:10|6841.7|6838.9|6842.7|6839.9|6842.7|6839.9|6841.7|6838.9|12
1623151460000|2021-06-08 11:24:20|6841.7|6838.9|6842.7|6839.9|6842.7|6839.9|6841.7|6838.9|15
1623151470000|2021-06-08 11:24:30|6842.4|6839.6|6842.9|6840.1|6842.9|6840.1|6842.4|6839.6|59
1623151480000|2021-06-08 11:24:40|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.4|6839.6|3
1623151490000|2021-06-08 11:24:50|6842.4|6839.6|6842.7|6839.9|6842.7|6839.9|6842.4|6839.6|13
1623151500000|2021-06-08 11:25:00|6842.4|6839.6|6842.7|6839.9|6842.7|6839.9|6842.4|6839.6|8
1623151510000|2021-06-08 11:25:10|||||||||14
1623151520000|2021-06-08 11:25:20|||||||||39
1623151530000|2021-06-08 11:25:30|6842.3|6839.5|6842.7|6839.9|6842.7|6839.9|6841.7|6838.9|35
1623151540000|2021-06-08 11:25:40|6842.4|6839.6|6842.7|6839.9|6842.7|6839.9|6842.4|6839.6|15
1623151550000|2021-06-08 11:25:50|6843.1|6840.3|6843.4|6840.6|6843.7|6840.9|6843.1|6840.3|46
1623151560000|2021-06-08 11:26:00|6843.7|6840.9|6844.4|6841.6|6844.4|6841.6|6843.7|6840.9|10
1623151570000|2021-06-08 11:26:10|6844|6841.2|6844.4|6841.6|6844.4|6841.6|6844|6841.2|14
1623151580000|2021-06-08 11:26:20|6844|6841.2|6843.7|6840.9|6844.4|6841.6|6843.7|6840.9|83
1623151590000|2021-06-08 11:26:30|6843.9|6841.1|6843.4|6840.6|6844.4|6841.6|6843.4|6840.6|70
1623151600000|2021-06-08 11:26:40|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.4|6840.6|17
1623151610000|2021-06-08 11:26:50|6843.4|6840.6|6844.4|6841.6|6844.7|6841.9|6843.4|6840.6|51
1623151620000|2021-06-08 11:27:00|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|2
1623151630000|2021-06-08 11:27:10|6844.4|6841.6|6844.7|6841.9|6844.7|6841.9|6844.4|6841.6|22
1623151640000|2021-06-08 11:27:20|6844.4|6841.6|6844.7|6841.9|6844.7|6841.9|6844.4|6841.6|6
1623151650000|2021-06-08 11:27:30|6844.9|6842.1|6845.7|6842.9|6845.7|6842.9|6844.9|6842.1|15
1623151660000|2021-06-08 11:27:40|6845.4|6842.6|6844.7|6841.9|6845.4|6842.6|6844.7|6841.9|32
1623151670000|2021-06-08 11:27:50|6845.4|6842.6|6846.4|6843.6|6846.7|6843.9|6845.4|6842.6|60
1623151680000|2021-06-08 11:28:00|6846.7|6843.9|6846.4|6843.6|6847.7|6844.9|6846.4|6843.6|93
1623151690000|2021-06-08 11:28:10|6845.7|6842.9|6845.7|6842.9|6846.7|6843.9|6845.7|6842.9|56
1623151700000|2021-06-08 11:28:20|6845.4|6842.6|6845.4|6842.6|6845.7|6842.9|6844.7|6841.9|21
1623151710000|2021-06-08 11:28:30|6845.1|6842.3|6844.7|6841.9|6845.4|6842.6|6844.7|6841.9|8
1623151720000|2021-06-08 11:28:40|||||||||3
1623151730000|2021-06-08 11:28:50|||||||||2
1623151740000|2021-06-08 11:29:00|||||||||3
1623151750000|2021-06-08 11:29:10|||||||||4
1623151770000|2021-06-08 11:29:30|6845.1|6842.3|6845.7|6842.9|6846.7|6843.9|6845.1|6842.3|67
1623151780000|2021-06-08 11:29:40|6845.9|6843.1|6846.4|6843.6|6846.4|6843.6|6845.7|6842.9|10
1623151790000|2021-06-08 11:29:50|6845.7|6842.9|6846.4|6843.6|6846.4|6843.6|6845.7|6842.9|7
1623151800000|2021-06-08 11:30:00|6846.2|6843.4|6845.4|6842.6|6846.2|6843.4|6845.4|6842.6|8
1623151810000|2021-06-08 11:30:10|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|1
1623151820000|2021-06-08 11:30:20|6846.7|6843.9|6845.7|6842.9|6846.7|6843.9|6845.7|6842.9|54
1623151830000|2021-06-08 11:30:30|6845.2|6842.4|6844.7|6841.9|6845.4|6842.6|6844.7|6841.9|45
1623151840000|2021-06-08 11:30:40|6843.7|6840.9|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|19
1623151850000|2021-06-08 11:30:50|6843.9|6841.1|6843.7|6840.9|6844.7|6841.9|6843.7|6840.9|18
1623151860000|2021-06-08 11:31:00|||||||||15
1623151870000|2021-06-08 11:31:10|||||||||6
1623151880000|2021-06-08 11:31:20|6843.3|6840.5|6842.4|6839.6|6843.3|6840.5|6841.7|6838.9|84
1623151890000|2021-06-08 11:31:30|6842.2|6839.4|6842.4|6839.6|6842.4|6839.6|6842|6839.2|9
1623151900000|2021-06-08 11:31:40|6843.4|6840.6|6843.4|6840.6|6843.7|6840.9|6842.7|6839.9|20
1623151910000|2021-06-08 11:31:50|6843.2|6840.4|6842.7|6839.9|6843.7|6840.9|6842.7|6839.9|5
1623151920000|2021-06-08 11:32:00|||||||||12
1623151930000|2021-06-08 11:32:10|6842.5|6839.7|6842.7|6839.9|6842.7|6839.9|6841.7|6838.9|20
1623151940000|2021-06-08 11:32:20|||||||||1
1623151950000|2021-06-08 11:32:30|6843.1|6840.3|6843.7|6840.9|6844.2|6841.4|6843.1|6840.3|44
1623151960000|2021-06-08 11:32:40|6842.7|6839.9|6843.7|6840.9|6843.7|6840.9|6842.7|6839.9|11
1623151980000|2021-06-08 11:33:00|6843.5|6840.7|6841.7|6838.9|6843.5|6840.7|6841.7|6838.9|181
1623151990000|2021-06-08 11:33:10|||||||||5
1623152000000|2021-06-08 11:33:20|6841.9|6839.1|6842.7|6839.9|6842.7|6839.9|6841.9|6839.1|19
1623152010000|2021-06-08 11:33:30|6842.4|6839.6|6842.7|6839.9|6842.7|6839.9|6841.7|6838.9|2
1623152020000|2021-06-08 11:33:40|6843.1|6840.3|6843.7|6840.9|6843.7|6840.9|6843.1|6840.3|34
1623152030000|2021-06-08 11:33:50|6844.1|6841.3|6843.7|6840.9|6844.4|6841.6|6843.7|6840.9|10
1623152040000|2021-06-08 11:34:00|6843.4|6840.6|6843.7|6840.9|6843.7|6840.9|6843.4|6840.6|8
1623152050000|2021-06-08 11:34:10|6843.3|6840.5|6843.4|6840.6|6843.7|6840.9|6842.7|6839.9|19
1623152060000|2021-06-08 11:34:20|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|3
1623152070000|2021-06-08 11:34:30|6843.4|6840.6|6843.4|6840.6|6843.7|6840.9|6843.4|6840.6|7
1623152080000|2021-06-08 11:34:40|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|3
1623152090000|2021-06-08 11:34:50|6843.4|6840.6|6843.7|6840.9|6843.7|6840.9|6843.4|6840.6|3
1623152100000|2021-06-08 11:35:00|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|29
1623152110000|2021-06-08 11:35:10|6841.7|6838.9|6842.4|6839.6|6842.4|6839.6|6841.7|6838.9|17
1623152120000|2021-06-08 11:35:20|6842.2|6839.4|6841.7|6838.9|6842.2|6839.4|6841.7|6838.9|3
1623152130000|2021-06-08 11:35:30|6841.4|6838.6|6841.7|6838.9|6842.7|6839.9|6841.2|6838.4|47
1623152140000|2021-06-08 11:35:40|6841|6838.2|6841.4|6838.6|6841.5|6838.7|6840.7|6837.9|81
1623152150000|2021-06-08 11:35:50|6841.7|6838.9|6845.7|6842.9|6845.7|6842.9|6841.4|6838.6|68
1623152160000|2021-06-08 11:36:00|6845.5|6842.7|6844.4|6841.6|6845.5|6842.7|6844.4|6841.6|29
1623152170000|2021-06-08 11:36:10|6844.7|6841.9|6847.7|6844.9|6847.7|6844.9|6844.4|6841.6|132
1623152180000|2021-06-08 11:36:20|6848|6845.2|6848.7|6845.9|6849.7|6846.9|6847.7|6844.9|115
1623152190000|2021-06-08 11:36:30|6849.4|6846.6|6850.2|6847.4|6850.7|6847.9|6849.4|6846.6|103
1623152200000|2021-06-08 11:36:40|6850|6847.2|6849.7|6846.9|6850.4|6847.6|6849.7|6846.9|25
1623152210000|2021-06-08 11:36:50|6848.7|6845.9|6848.4|6845.6|6849.4|6846.6|6847.4|6844.6|88
1623152220000|2021-06-08 11:37:00|6848.7|6845.9|6848.4|6845.6|6848.7|6845.9|6847.7|6844.9|21
1623152230000|2021-06-08 11:37:10|6848.7|6845.9|6849.4|6846.6|6849.7|6846.9|6847.9|6845.1|35
1623152240000|2021-06-08 11:37:20|6849|6846.2|6851.7|6848.9|6853.1|6850.3|6848.7|6845.9|109
1623152250000|2021-06-08 11:37:30|6851.4|6848.6|6851.7|6848.9|6851.7|6848.9|6850.7|6847.9|38
1623152260000|2021-06-08 11:37:40|6851.4|6848.6|6851.7|6848.9|6851.7|6848.9|6850.7|6847.9|32
1623152270000|2021-06-08 11:37:50|6851.4|6848.6|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|27
1623152280000|2021-06-08 11:38:00|6850.7|6847.9|6850.4|6847.6|6850.7|6847.9|6850.4|6847.6|12
1623152290000|2021-06-08 11:38:10|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.4|6846.6|27
1623152300000|2021-06-08 11:38:20|6849.4|6846.6|6849.4|6846.6|6849.7|6846.9|6849.4|6846.6|5
1623152310000|2021-06-08 11:38:30|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.4|6846.6|3
1623152320000|2021-06-08 11:38:40|||||||||1
1623152330000|2021-06-08 11:38:50|6850.1|6847.3|6850.4|6847.6|6850.7|6847.9|6849.4|6846.6|45
1623152340000|2021-06-08 11:39:00|6849.7|6846.9|6849.7|6846.9|6850|6847.2|6849.4|6846.6|13
1623152350000|2021-06-08 11:39:10|6850.1|6847.3|6849.7|6846.9|6850.4|6847.6|6849.7|6846.9|17
1623152360000|2021-06-08 11:39:20|6849.9|6847.1|6850.7|6847.9|6850.7|6847.9|6849.7|6846.9|20
1623152370000|2021-06-08 11:39:30|6850.4|6847.6|6850.7|6847.9|6852.4|6849.6|6849.4|6846.6|294
1623152380000|2021-06-08 11:39:40|6851.1|6848.3|6850.7|6847.9|6851.7|6848.9|6850.7|6847.9|226
1623152390000|2021-06-08 11:39:50|6850.4|6847.6|6850.7|6847.9|6850.7|6847.9|6850.4|6847.6|31
1623152400000|2021-06-08 11:40:00|6851.1|6848.3|6851.7|6848.9|6851.7|6848.9|6851.1|6848.3|51
1623152410000|2021-06-08 11:40:10|6850.7|6847.9|6849.7|6846.9|6851.7|6848.9|6849.4|6846.6|42
1623152420000|2021-06-08 11:40:20|6850.4|6847.6|6849.7|6846.9|6850.4|6847.6|6849.7|6846.9|9
1623152430000|2021-06-08 11:40:30|6849.4|6846.6|6849.7|6846.9|6849.7|6846.9|6848.7|6845.9|16
1623152440000|2021-06-08 11:40:40|6849.4|6846.6|6849.4|6846.6|6849.7|6846.9|6849.4|6846.6|17
1623152450000|2021-06-08 11:40:50|6848.7|6845.9|6849.4|6846.6|6849.4|6846.6|6848.7|6845.9|26
1623152460000|2021-06-08 11:41:00|6849|6846.2|6848.7|6845.9|6849.4|6846.6|6848.7|6845.9|6
1623152470000|2021-06-08 11:41:10|||||||||3
1623152480000|2021-06-08 11:41:20|||||||||12
1623152490000|2021-06-08 11:41:30|6848.9|6846.1|6848.7|6845.9|6849.7|6846.9|6848.7|6845.9|34
1623152510000|2021-06-08 11:41:50|||||||||6
1623152520000|2021-06-08 11:42:00|||||||||22
1623152530000|2021-06-08 11:42:10|||||||||2
1623152540000|2021-06-08 11:42:20|6848.9|6846.1|6849.4|6846.6|6849.7|6846.9|6848.9|6846.1|19
1623152550000|2021-06-08 11:42:30|6848.7|6845.9|6849.4|6846.6|6849.4|6846.6|6848.7|6845.9|6
1623152570000|2021-06-08 11:42:50|6849|6846.2|6849.4|6846.6|6849.4|6846.6|6848.7|6845.9|10
1623152580000|2021-06-08 11:43:00|6849.7|6846.9|6848.7|6845.9|6850.1|6847.3|6848.7|6845.9|28
1623152590000|2021-06-08 11:43:10|||||||||15
1623152610000|2021-06-08 11:43:30|||||||||1
1623152620000|2021-06-08 11:43:40|||||||||3
1623152630000|2021-06-08 11:43:50|||||||||2
1623152640000|2021-06-08 11:44:00|||||||||1
1623152650000|2021-06-08 11:44:10|||||||||1
1623152660000|2021-06-08 11:44:20|6849.1|6846.3|6848.7|6845.9|6849.1|6846.3|6848.7|6845.9|42
1623152670000|2021-06-08 11:44:30|6848.3|6845.5|6847.4|6844.6|6848.3|6845.5|6846.7|6843.9|98
1623152680000|2021-06-08 11:44:40|6847.7|6844.9|6847.4|6844.6|6848.2|6845.4|6847.4|6844.6|26
1623152690000|2021-06-08 11:44:50|6846.7|6843.9|6847.4|6844.6|6847.7|6844.9|6846.7|6843.9|32
1623152700000|2021-06-08 11:45:00|6847|6844.2|6846.7|6843.9|6847.4|6844.6|6846.7|6843.9|33
1623152710000|2021-06-08 11:45:10|6846.9|6844.1|6848.4|6845.6|6848.7|6845.9|6846.7|6843.9|11
1623152720000|2021-06-08 11:45:20|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|6848.4|6845.6|16
1623152730000|2021-06-08 11:45:30|6848.4|6845.6|6847.4|6844.6|6848.7|6845.9|6847.4|6844.6|26
1623152740000|2021-06-08 11:45:40|6847.7|6844.9|6846.7|6843.9|6847.7|6844.9|6846.7|6843.9|25
1623152750000|2021-06-08 11:45:50|6846.9|6844.1|6847.4|6844.6|6847.4|6844.6|6846.7|6843.9|6
1623152760000|2021-06-08 11:46:00|6847|6844.2|6847.4|6844.6|6847.4|6844.6|6846.7|6843.9|15
1623152770000|2021-06-08 11:46:10|6847.7|6844.9|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|24
1623152780000|2021-06-08 11:46:20|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|6848.4|6845.6|1
1623152800000|2021-06-08 11:46:40|||||||||22
1623152810000|2021-06-08 11:46:50|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|4
1623152820000|2021-06-08 11:47:00|6847.7|6844.9|6848.2|6845.4|6848.2|6845.4|6847.7|6844.9|6
1623152830000|2021-06-08 11:47:10|6848.4|6845.6|6846.7|6843.9|6848.4|6845.6|6846.7|6843.9|7
1623152840000|2021-06-08 11:47:20|6847.1|6844.3|6847.2|6844.4|6847.4|6844.6|6846.7|6843.9|33
1623152850000|2021-06-08 11:47:30|6847|6844.2|6846.7|6843.9|6847.2|6844.4|6846.7|6843.9|2
1623152860000|2021-06-08 11:47:40|6846.4|6843.6|6846.7|6843.9|6846.7|6843.9|6846.4|6843.6|0
1623152870000|2021-06-08 11:47:50|6846.4|6843.6|6846.4|6843.6|6847.7|6844.9|6845.7|6842.9|31
1623152880000|2021-06-08 11:48:00|6846.7|6843.9|6845.7|6842.9|6846.7|6843.9|6845.7|6842.9|9
1623152890000|2021-06-08 11:48:10|6846.1|6843.3|6847.4|6844.6|6847.4|6844.6|6846.1|6843.3|9
1623152900000|2021-06-08 11:48:20|||||||||1
1623152910000|2021-06-08 11:48:30|6847.7|6844.9|6848.4|6845.6|6848.7|6845.9|6847.4|6844.6|24
1623152920000|2021-06-08 11:48:40|||||||||11
1623152930000|2021-06-08 11:48:50|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|0
1623152940000|2021-06-08 11:49:00|6848.4|6845.6|6849.4|6846.6|6849.4|6846.6|6848.4|6845.6|41
1623152950000|2021-06-08 11:49:10|6850.4|6847.6|6848.7|6845.9|6850.4|6847.6|6848.4|6845.6|64
1623152960000|2021-06-08 11:49:20|6848.4|6845.6|6849.4|6846.6|6849.4|6846.6|6848.4|6845.6|6
1623152970000|2021-06-08 11:49:30|6848.7|6845.9|6849.4|6846.6|6849.4|6846.6|6848.7|6845.9|5
1623152980000|2021-06-08 11:49:40|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.4|6846.6|11
1623152990000|2021-06-08 11:49:50|6850.1|6847.3|6850.4|6847.6|6850.4|6847.6|6850.1|6847.3|2
1623153000000|2021-06-08 11:50:00|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|6850.4|6847.6|3
1623153010000|2021-06-08 11:50:10|6850.4|6847.6|6850.4|6847.6|6850.7|6847.9|6849.9|6847.1|8
1623153020000|2021-06-08 11:50:20|6850.2|6847.4|6850.4|6847.6|6850.7|6847.9|6849.7|6846.9|47
1623153030000|2021-06-08 11:50:30|||||||||2
1623153040000|2021-06-08 11:50:40|6849.7|6846.9|6848.7|6845.9|6849.7|6846.9|6848.4|6845.6|10
1623153050000|2021-06-08 11:50:50|6848.9|6846.1|6848.7|6845.9|6848.9|6846.1|6848.4|6845.6|2
1623153060000|2021-06-08 11:51:00|6848.4|6845.6|6848.9|6846.1|6849.7|6846.9|6848.4|6845.6|31
1623153070000|2021-06-08 11:51:10|6849.4|6846.6|6848.9|6846.1|6849.4|6846.6|6848.7|6845.9|1
1623153080000|2021-06-08 11:51:20|6848.7|6845.9|6848.4|6845.6|6849.4|6846.6|6848.4|6845.6|2
1623153090000|2021-06-08 11:51:30|6848.7|6845.9|6847.7|6844.9|6848.7|6845.9|6847.7|6844.9|7
1623153100000|2021-06-08 11:51:40|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6847.4|6844.6|38
1623153110000|2021-06-08 11:51:50|6847.7|6844.9|6847.4|6844.6|6847.7|6844.9|6847.4|6844.6|0
1623153120000|2021-06-08 11:52:00|6847.7|6844.9|6847.4|6844.6|6847.9|6845.1|6847.4|6844.6|0
1623153130000|2021-06-08 11:52:10|6847.8|6845|6848.4|6845.6|6849.4|6846.6|6847.8|6845|26
1623153140000|2021-06-08 11:52:20|||||||||4
1623153150000|2021-06-08 11:52:30|6848.7|6845.9|6849.7|6846.9|6849.7|6846.9|6848.7|6845.9|7
1623153160000|2021-06-08 11:52:40|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|8
1623153170000|2021-06-08 11:52:50|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.4|6846.6|1
1623153180000|2021-06-08 11:53:00|6849.4|6846.6|6849.7|6846.9|6849.7|6846.9|6849.4|6846.6|3
1623153190000|2021-06-08 11:53:10|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.1|6846.3|20
1623153200000|2021-06-08 11:53:20|6849.7|6846.9|6849.4|6846.6|6849.7|6846.9|6849.1|6846.3|4
1623153210000|2021-06-08 11:53:30|6849.7|6846.9|6849.4|6846.6|6850.1|6847.3|6849.4|6846.6|15
1623153220000|2021-06-08 11:53:40|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|1
1623153230000|2021-06-08 11:53:50|6849.4|6846.6|6849.1|6846.3|6849.7|6846.9|6849.1|6846.3|11
1623153240000|2021-06-08 11:54:00|6849.4|6846.6|6849.1|6846.3|6849.7|6846.9|6849.1|6846.3|2
1623153250000|2021-06-08 11:54:10|6848.7|6845.9|6849.1|6846.3|6849.4|6846.6|6848.4|6845.6|58
1623153260000|2021-06-08 11:54:20|6849.4|6846.6|6850.4|6847.6|6851.7|6848.9|6849.1|6846.3|34
1623153270000|2021-06-08 11:54:30|6851.1|6848.3|6849.4|6846.6|6851.1|6848.3|6849.1|6846.3|24
1623153280000|2021-06-08 11:54:40|6849.8|6847|6849.4|6846.6|6850.7|6847.9|6849.4|6846.6|17
1623153290000|2021-06-08 11:54:50|6850.4|6847.6|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|11
1623153300000|2021-06-08 11:55:00|6850.7|6847.9|6852.4|6849.6|6853.7|6850.9|6850.7|6847.9|57
1623153310000|2021-06-08 11:55:10|6852.7|6849.9|6854.4|6851.6|6854.7|6851.9|6852.7|6849.9|111
1623153320000|2021-06-08 11:55:20|6854.1|6851.3|6853.7|6850.9|6854.4|6851.6|6853.4|6850.6|41
1623153330000|2021-06-08 11:55:30|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|37
1623153340000|2021-06-08 11:55:40|6854.7|6851.9|6855.7|6852.9|6855.7|6852.9|6854.4|6851.6|25
1623153350000|2021-06-08 11:55:50|6855.4|6852.6|6854.7|6851.9|6855.4|6852.6|6854.7|6851.9|39
1623153360000|2021-06-08 11:56:00|6854.4|6851.6|6854.4|6851.6|6854.7|6851.9|6854.4|6851.6|6
1623153370000|2021-06-08 11:56:10|6854|6851.2|6854.4|6851.6|6855.1|6852.3|6853.7|6850.9|34
1623153380000|2021-06-08 11:56:20|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|4
1623153390000|2021-06-08 11:56:30|6854.7|6851.9|6853.7|6850.9|6854.7|6851.9|6853.4|6850.6|11
1623153400000|2021-06-08 11:56:40|6853.4|6850.6|6853.4|6850.6|6854.1|6851.3|6852.7|6849.9|44
1623153410000|2021-06-08 11:56:50|6853.7|6850.9|6853.4|6850.6|6854.1|6851.3|6853.4|6850.6|15
1623153420000|2021-06-08 11:57:00|6853.7|6850.9|6853.4|6850.6|6853.7|6850.9|6853.4|6850.6|18
1623153430000|2021-06-08 11:57:10|6853.7|6850.9|6854.4|6851.6|6854.7|6851.9|6853.4|6850.6|20
1623153440000|2021-06-08 11:57:20|6854.7|6851.9|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|12
1623153450000|2021-06-08 11:57:30|6855.7|6852.9|6856.4|6853.6|6856.7|6853.9|6855.4|6852.6|35
1623153460000|2021-06-08 11:57:40|6856.7|6853.9|6856.4|6853.6|6856.7|6853.9|6856.4|6853.6|20
1623153470000|2021-06-08 11:57:50|6856.7|6853.9|6856.4|6853.6|6856.7|6853.9|6856.4|6853.6|7
1623153480000|2021-06-08 11:58:00|6856.1|6853.3|6856.4|6853.6|6856.4|6853.6|6856.1|6853.3|6
1623153490000|2021-06-08 11:58:10|6855.9|6853.1|6855.7|6852.9|6856|6853.2|6855.7|6852.9|16
1623153500000|2021-06-08 11:58:20|6855.4|6852.6|6854.7|6851.9|6855.7|6852.9|6854.7|6851.9|16
1623153510000|2021-06-08 11:58:30|6854.5|6851.7|6853.9|6851.1|6854.7|6851.9|6853.7|6850.9|28
1623153520000|2021-06-08 11:58:40|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.4|6850.6|13
1623153530000|2021-06-08 11:58:50|6853.4|6850.6|6855.7|6852.9|6855.7|6852.9|6853.4|6850.6|58
1623153540000|2021-06-08 11:59:00|6855.4|6852.6|6855.4|6852.6|6856.7|6853.9|6855.4|6852.6|29
1623153550000|2021-06-08 11:59:10|6854.7|6851.9|6855.4|6852.6|6855.7|6852.9|6854.7|6851.9|28
1623153560000|2021-06-08 11:59:20|6855.1|6852.3|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|39
1623153570000|2021-06-08 11:59:30|6855.2|6852.4|6855.2|6852.4|6855.7|6852.9|6854.7|6851.9|30
1623153580000|2021-06-08 11:59:40|6855|6852.2|6854.4|6851.6|6855|6852.2|6854.4|6851.6|7
1623153590000|2021-06-08 11:59:50|6854.7|6851.9|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|14
1623153600000|2021-06-08 12:00:00|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.4|6852.6|18
1623153610000|2021-06-08 12:00:10|6855.4|6852.6|6854.7|6851.9|6855.7|6852.9|6854.7|6851.9|43
1623153620000|2021-06-08 12:00:20|6854.4|6851.6|6855.4|6852.6|6855.4|6852.6|6854.2|6851.4|45
1623153630000|2021-06-08 12:00:30|6854.9|6852.1|6852.7|6849.9|6854.9|6852.1|6852.4|6849.6|33
1623153640000|2021-06-08 12:00:40|6852.4|6849.6|6852.4|6849.6|6852.7|6849.9|6852.4|6849.6|8
1623153650000|2021-06-08 12:00:50|6852.2|6849.4|6853.4|6850.6|6853.7|6850.9|6851.7|6848.9|69
1623153660000|2021-06-08 12:01:00|6853.7|6850.9|6852.2|6849.4|6854.4|6851.6|6852.2|6849.4|31
1623153670000|2021-06-08 12:01:10|6851.4|6848.6|6850.7|6847.9|6851.7|6848.9|6850.4|6847.6|37
1623153680000|2021-06-08 12:01:20|6850.4|6847.6|6850.4|6847.6|6850.7|6847.9|6850.1|6847.3|1
1623153690000|2021-06-08 12:01:30|6850|6847.2|6848.4|6845.6|6850.4|6847.6|6848.4|6845.6|67
1623153700000|2021-06-08 12:01:40|6848.7|6845.9|6850.4|6847.6|6850.4|6847.6|6848.7|6845.9|24
1623153710000|2021-06-08 12:01:50|6850.2|6847.4|6851.7|6848.9|6852.4|6849.6|6849|6846.2|109
1623153720000|2021-06-08 12:02:00|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|3
1623153730000|2021-06-08 12:02:10|6851.1|6848.3|6852.4|6849.6|6852.7|6849.9|6851.1|6848.3|32
1623153740000|2021-06-08 12:02:20|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|2
1623153750000|2021-06-08 12:02:30|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|25
1623153760000|2021-06-08 12:02:40|6852.2|6849.4|6852.4|6849.6|6853.1|6850.3|6851.9|6849.1|23
1623153770000|2021-06-08 12:02:50|6852.2|6849.4|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|8
1623153780000|2021-06-08 12:03:00|6851.2|6848.4|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|29
1623153790000|2021-06-08 12:03:10|6851.7|6848.9|6852.7|6849.9|6852.7|6849.9|6851.4|6848.6|31
1623153800000|2021-06-08 12:03:20|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|7
1623153810000|2021-06-08 12:03:30|6852.8|6850|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|31
1623153830000|2021-06-08 12:03:50|6852.1|6849.3|6851.1|6848.3|6852.1|6849.3|6850.7|6847.9|50
1623153840000|2021-06-08 12:04:00|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|2
1623153850000|2021-06-08 12:04:10|6851.8|6849|6853.4|6850.6|6853.7|6850.9|6851.8|6849|74
1623153860000|2021-06-08 12:04:20|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|17
1623153870000|2021-06-08 12:04:30|6854.1|6851.3|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|46
1623153880000|2021-06-08 12:04:40|6854|6851.2|6853.7|6850.9|6854.7|6851.9|6853.7|6850.9|20
1623153890000|2021-06-08 12:04:50|6854|6851.2|6853.7|6850.9|6854.4|6851.6|6853.4|6850.6|25
1623153900000|2021-06-08 12:05:00|6853.4|6850.6|6853.4|6850.6|6853.7|6850.9|6852.7|6849.9|91
1623153910000|2021-06-08 12:05:10|6853.7|6850.9|6853.4|6850.6|6853.7|6850.9|6853.4|6850.6|5
1623153920000|2021-06-08 12:05:20|6853.7|6850.9|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|11
1623153930000|2021-06-08 12:05:30|6854.1|6851.3|6854.4|6851.6|6854.4|6851.6|6853.7|6850.9|7
1623153940000|2021-06-08 12:05:40|6853.4|6850.6|6852.7|6849.9|6853.4|6850.6|6852.7|6849.9|38
1623153950000|2021-06-08 12:05:50|6853.1|6850.3|6853.4|6850.6|6853.7|6850.9|6853.1|6850.3|6
1623153960000|2021-06-08 12:06:00|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|4
1623153970000|2021-06-08 12:06:10|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|1
1623153980000|2021-06-08 12:06:20|6854.4|6851.6|6854.7|6851.9|6854.7|6851.9|6854.4|6851.6|13
1623153990000|2021-06-08 12:06:30|6855.4|6852.6|6855.7|6852.9|6855.7|6852.9|6855.4|6852.6|30
1623154000000|2021-06-08 12:06:40|6855.4|6852.6|6855.7|6852.9|6857.7|6854.9|6855.4|6852.6|49
1623154010000|2021-06-08 12:06:50|6856.1|6853.3|6856.4|6853.6|6856.4|6853.6|6855.7|6852.9|15
1623154020000|2021-06-08 12:07:00|6856.1|6853.3|6855.7|6852.9|6856.4|6853.6|6855.7|6852.9|37
1623154030000|2021-06-08 12:07:10|6855.9|6853.1|6858.7|6855.9|6858.7|6855.9|6855.9|6853.1|64
1623154040000|2021-06-08 12:07:20|6858.4|6855.6|6857.7|6854.9|6859.1|6856.3|6857.7|6854.9|65
1623154050000|2021-06-08 12:07:30|6857.4|6854.6|6856.7|6853.9|6857.4|6854.6|6856.4|6853.6|39
1623154060000|2021-06-08 12:07:40|6857.1|6854.3|6855.7|6852.9|6857.1|6854.3|6855.7|6852.9|25
1623154070000|2021-06-08 12:07:50|6856.1|6853.3|6856.2|6853.4|6856.4|6853.6|6855.7|6852.9|17
1623154080000|2021-06-08 12:08:00|6856.4|6853.6|6856.7|6853.9|6857.4|6854.6|6856.4|6853.6|20
1623154090000|2021-06-08 12:08:10|6856.4|6853.6|6857.7|6854.9|6858.4|6855.6|6856.4|6853.6|52
1623154100000|2021-06-08 12:08:20|||||||||1
1623154110000|2021-06-08 12:08:30|6857.4|6854.6|6857.7|6854.9|6857.7|6854.9|6857.4|6854.6|10
1623154120000|2021-06-08 12:08:40|||||||||16
1623154130000|2021-06-08 12:08:50|6858.5|6855.7|6859.4|6856.6|6859.7|6856.9|6858.5|6855.7|96
1623154140000|2021-06-08 12:09:00|6859.7|6856.9|6859.4|6856.6|6859.7|6856.9|6859.4|6856.6|9
1623154150000|2021-06-08 12:09:10|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.7|6855.9|89
1623154160000|2021-06-08 12:09:20|||||||||11
1623154170000|2021-06-08 12:09:30|6859.7|6856.9|6859.4|6856.6|6859.7|6856.9|6859.4|6856.6|21
1623154180000|2021-06-08 12:09:40|||||||||7
1623154190000|2021-06-08 12:09:50|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|28
1623154200000|2021-06-08 12:10:00|6858.7|6855.9|6857.4|6854.6|6858.7|6855.9|6856.7|6853.9|34
1623154210000|2021-06-08 12:10:10|6857.2|6854.4|6857.4|6854.6|6858.1|6855.3|6856.7|6853.9|17
1623154220000|2021-06-08 12:10:20|6857.7|6854.9|6857.1|6854.3|6857.9|6855.1|6856.7|6853.9|12
1623154230000|2021-06-08 12:10:30|6856.9|6854.1|6856.4|6853.6|6857.4|6854.6|6856.1|6853.3|98
1623154240000|2021-06-08 12:10:40|6856.8|6854|6857.4|6854.6|6857.4|6854.6|6856.8|6854|6
1623154250000|2021-06-08 12:10:50|6857.7|6854.9|6857.4|6854.6|6858.1|6855.3|6857.4|6854.6|23
1623154260000|2021-06-08 12:11:00|6857.2|6854.4|6857.7|6854.9|6857.7|6854.9|6856.4|6853.6|43
1623154270000|2021-06-08 12:11:10|6857.9|6855.1|6858.4|6855.6|6858.7|6855.9|6857.9|6855.1|22
1623154280000|2021-06-08 12:11:20|6858.7|6855.9|6858.4|6855.6|6859.1|6856.3|6858.4|6855.6|16
1623154290000|2021-06-08 12:11:30|6858.1|6855.3|6858.4|6855.6|6858.4|6855.6|6857.7|6854.9|44
1623154300000|2021-06-08 12:11:40|||||||||4
1623154310000|2021-06-08 12:11:50|6858.7|6855.9|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|19
1623154320000|2021-06-08 12:12:00|6857.7|6854.9|6858.1|6855.3|6858.4|6855.6|6857.7|6854.9|28
1623154330000|2021-06-08 12:12:10|6858.4|6855.6|6858.7|6855.9|6858.7|6855.9|6858|6855.2|32
1623154340000|2021-06-08 12:12:20|6858.4|6855.6|6858.7|6855.9|6858.7|6855.9|6858.4|6855.6|5
1623154350000|2021-06-08 12:12:30|6858.4|6855.6|6858.4|6855.6|6858.7|6855.9|6857.9|6855.1|16
1623154360000|2021-06-08 12:12:40|6858.7|6855.9|6858.4|6855.6|6858.7|6855.9|6858.4|6855.6|31
1623154370000|2021-06-08 12:12:50|6858.1|6855.3|6858.4|6855.6|6858.4|6855.6|6857.7|6854.9|31
1623154380000|2021-06-08 12:13:00|6857.7|6854.9|6856.4|6853.6|6857.7|6854.9|6856.4|6853.6|43
1623154390000|2021-06-08 12:13:10|6856.7|6853.9|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|24
1623154400000|2021-06-08 12:13:20|||||||||5
1623154410000|2021-06-08 12:13:30|6856.2|6853.4|6856.4|6853.6|6856.4|6853.6|6856.2|6853.4|19
1623154420000|2021-06-08 12:13:40|6856.7|6853.9|6857.4|6854.6|6857.4|6854.6|6856.7|6853.9|8
1623154430000|2021-06-08 12:13:50|6857.7|6854.9|6857.4|6854.6|6857.7|6854.9|6857.4|6854.6|11
1623154440000|2021-06-08 12:14:00|6858.1|6855.3|6858.2|6855.4|6858.4|6855.6|6857.7|6854.9|17
1623154450000|2021-06-08 12:14:10|6858|6855.2|6857.7|6854.9|6858.4|6855.6|6857.4|6854.6|8
1623154470000|2021-06-08 12:14:30|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|4
1623154480000|2021-06-08 12:14:40|||||||||4
1623154490000|2021-06-08 12:14:50|||||||||2
1623154500000|2021-06-08 12:15:00|6857.7|6854.9|6858.7|6855.9|6858.7|6855.9|6857.7|6854.9|27
1623154510000|2021-06-08 12:15:10|6859.1|6856.3|6858.9|6856.1|6859.4|6856.6|6858.7|6855.9|30
1623154520000|2021-06-08 12:15:20|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.4|6855.6|15
1623154530000|2021-06-08 12:15:30|6859.4|6856.6|6858.7|6855.9|6859.4|6856.6|6858.7|6855.9|18
1623154550000|2021-06-08 12:15:50|6859.1|6856.3|6860.4|6857.6|6860.7|6857.9|6859.1|6856.3|55
1623154560000|2021-06-08 12:16:00|6860.9|6858.1|6861.4|6858.6|6861.7|6858.9|6860.4|6857.6|142
1623154570000|2021-06-08 12:16:10|6860.7|6857.9|6860.7|6857.9|6861.4|6858.6|6860.7|6857.9|36
1623154580000|2021-06-08 12:16:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|12
1623154590000|2021-06-08 12:16:30|6860.7|6857.9|6861.4|6858.6|6861.4|6858.6|6860.7|6857.9|23
1623154600000|2021-06-08 12:16:40|6861.7|6858.9|6861.4|6858.6|6861.7|6858.9|6861.4|6858.6|3
1623154610000|2021-06-08 12:16:50|6861.7|6858.9|6860.7|6857.9|6861.7|6858.9|6860.7|6857.9|32
1623154620000|2021-06-08 12:17:00|6860.9|6858.1|6860.7|6857.9|6861.2|6858.4|6860.7|6857.9|20
1623154630000|2021-06-08 12:17:10|6860.3|6857.5|6859.4|6856.6|6860.3|6857.5|6857.9|6855.1|85
1623154640000|2021-06-08 12:17:20|6859.7|6856.9|6859.4|6856.6|6859.7|6856.9|6859.4|6856.6|6
1623154650000|2021-06-08 12:17:30|6859.7|6856.9|6858.4|6855.6|6859.7|6856.9|6858.4|6855.6|19
1623154660000|2021-06-08 12:17:40|6858.7|6855.9|6859.4|6856.6|6859.7|6856.9|6858.7|6855.9|4
1623154670000|2021-06-08 12:17:50|6859.7|6856.9|6859.4|6856.6|6859.7|6856.9|6859.4|6856.6|9
1623154680000|2021-06-08 12:18:00|6859.7|6856.9|6861.4|6858.6|6861.4|6858.6|6859.4|6856.6|27
1623154690000|2021-06-08 12:18:10|6861.1|6858.3|6860.7|6857.9|6861.2|6858.4|6860.7|6857.9|16
1623154700000|2021-06-08 12:18:20|6861|6858.2|6861.4|6858.6|6861.7|6858.9|6861|6858.2|5
1623154710000|2021-06-08 12:18:30|6861.7|6858.9|6862.4|6859.6|6862.7|6859.9|6861.7|6858.9|39
1623154720000|2021-06-08 12:18:40|6861.7|6858.9|6862.4|6859.6|6862.7|6859.9|6861.7|6858.9|28
1623154730000|2021-06-08 12:18:50|6862.1|6859.3|6863.4|6860.6|6863.4|6860.6|6862.1|6859.3|26
1623154740000|2021-06-08 12:19:00|6863.7|6860.9|6862.4|6859.6|6863.7|6860.9|6862.4|6859.6|20
1623154750000|2021-06-08 12:19:10|6861.9|6859.1|6861.4|6858.6|6862.1|6859.3|6861.4|6858.6|19
1623154760000|2021-06-08 12:19:20|||||||||4
1623154770000|2021-06-08 12:19:30|6860.7|6857.9|6861.4|6858.6|6861.7|6858.9|6860.7|6857.9|16
1623154780000|2021-06-08 12:19:40|6862.1|6859.3|6862.4|6859.6|6862.7|6859.9|6861.4|6858.6|42
1623154790000|2021-06-08 12:19:50|6862.7|6859.9|6863.2|6860.4|6863.4|6860.6|6862.7|6859.9|34
1623154800000|2021-06-08 12:20:00|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6862.7|6859.9|20
1623154810000|2021-06-08 12:20:10|6862.7|6859.9|6863.2|6860.4|6863.4|6860.6|6862.7|6859.9|12
1623154820000|2021-06-08 12:20:20|6863|6860.2|6862.4|6859.6|6863|6860.2|6862|6859.2|15
1623154830000|2021-06-08 12:20:30|6862.1|6859.3|6861.7|6858.9|6862.1|6859.3|6861.4|6858.6|53
1623154840000|2021-06-08 12:20:40|6861.4|6858.6|6861.7|6858.9|6862.4|6859.6|6861.4|6858.6|14
1623154850000|2021-06-08 12:20:50|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|6
1623154860000|2021-06-08 12:21:00|6861.7|6858.9|6861.4|6858.6|6861.7|6858.9|6860.7|6857.9|11
1623154870000|2021-06-08 12:21:10|6861.1|6858.3|6861.7|6858.9|6861.7|6858.9|6860.7|6857.9|31
1623154880000|2021-06-08 12:21:20|6861.4|6858.6|6860.7|6857.9|6861.7|6858.9|6860.7|6857.9|33
1623154890000|2021-06-08 12:21:30|||||||||16
1623154900000|2021-06-08 12:21:40|6860.4|6857.6|6860.7|6857.9|6860.7|6857.9|6860.4|6857.6|34
1623154910000|2021-06-08 12:21:50|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|1
1623154920000|2021-06-08 12:22:00|6859.7|6856.9|6856.7|6853.9|6859.7|6856.9|6856.7|6853.9|77
1623154930000|2021-06-08 12:22:10|6856.9|6854.1|6857.7|6854.9|6857.7|6854.9|6856.7|6853.9|35
1623154940000|2021-06-08 12:22:20|6857.4|6854.6|6857.4|6854.6|6857.7|6854.9|6857.4|6854.6|3
1623154950000|2021-06-08 12:22:30|6857.7|6854.9|6859.4|6856.6|6859.4|6856.6|6857.4|6854.6|66
1623154960000|2021-06-08 12:22:40|6859.7|6856.9|6860.4|6857.6|6860.4|6857.6|6859.4|6856.6|24
1623154970000|2021-06-08 12:22:50|6860.2|6857.4|6861.7|6858.9|6861.7|6858.9|6860.2|6857.4|79
1623154980000|2021-06-08 12:23:00|6861.4|6858.6|6861.4|6858.6|6862.4|6859.6|6860.7|6857.9|45
1623154990000|2021-06-08 12:23:10|6861.2|6858.4|6861.4|6858.6|6861.7|6858.9|6860.7|6857.9|42
1623155000000|2021-06-08 12:23:20|6861.1|6858.3|6861.7|6858.9|6861.7|6858.9|6860.4|6857.6|8
1623155010000|2021-06-08 12:23:30|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6860.7|6857.9|12
1623155020000|2021-06-08 12:23:40|6861.1|6858.3|6861.7|6858.9|6861.7|6858.9|6860.4|6857.6|24
1623155030000|2021-06-08 12:23:50|6861.4|6858.6|6861.7|6858.9|6861.7|6858.9|6861.4|6858.6|1
1623155040000|2021-06-08 12:24:00|6861.4|6858.6|6861.4|6858.6|6861.7|6858.9|6861.4|6858.6|3
1623155050000|2021-06-08 12:24:10|6861.7|6858.9|6862.4|6859.6|6862.7|6859.9|6861.4|6858.6|30
1623155060000|2021-06-08 12:24:20|6863.5|6860.7|6863.2|6860.4|6864.7|6861.9|6862.7|6859.9|269
1623155070000|2021-06-08 12:24:30|6863|6860.2|6862.2|6859.4|6863|6860.2|6862.2|6859.4|43
1623155080000|2021-06-08 12:24:40|6862|6859.2|6862.7|6859.9|6862.7|6859.9|6860.7|6857.9|43
1623155090000|2021-06-08 12:24:50|6861.7|6858.9|6861.7|6858.9|6862.7|6859.9|6861.7|6858.9|15
1623155100000|2021-06-08 12:25:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6860.7|6857.9|16
1623155110000|2021-06-08 12:25:10|6861.7|6858.9|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|7
1623155120000|2021-06-08 12:25:20|6862.7|6859.9|6862.4|6859.6|6862.7|6859.9|6862.4|6859.6|2
1623155130000|2021-06-08 12:25:30|||||||||1
1623155140000|2021-06-08 12:25:40|6862.7|6859.9|6862.4|6859.6|6862.7|6859.9|6861.7|6858.9|38
1623155150000|2021-06-08 12:25:50|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|3
1623155160000|2021-06-08 12:26:00|6862.4|6859.6|6860.7|6857.9|6862.4|6859.6|6860.7|6857.9|6
1623155170000|2021-06-08 12:26:10|6860.9|6858.1|6860.7|6857.9|6861.4|6858.6|6860.7|6857.9|14
1623155180000|2021-06-08 12:26:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|14
1623155190000|2021-06-08 12:26:30|6860.7|6857.9|6861.4|6858.6|6861.4|6858.6|6860.7|6857.9|5
1623155200000|2021-06-08 12:26:40|6861.2|6858.4|6861.7|6858.9|6861.7|6858.9|6861.2|6858.4|3
1623155210000|2021-06-08 12:26:50|6862.4|6859.6|6861.7|6858.9|6862.7|6859.9|6861.7|6858.9|19
1623155220000|2021-06-08 12:27:00|6861.4|6858.6|6863.4|6860.6|6863.7|6860.9|6861.4|6858.6|94
1623155230000|2021-06-08 12:27:10|6862.7|6859.9|6863.4|6860.6|6863.7|6860.9|6862.7|6859.9|18
1623155240000|2021-06-08 12:27:20|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.4|6860.6|10
1623155250000|2021-06-08 12:27:30|6864.4|6861.6|6863.7|6860.9|6864.4|6861.6|6863.7|6860.9|10
1623155260000|2021-06-08 12:27:40|||||||||3
1623155270000|2021-06-08 12:27:50|||||||||3
1623155280000|2021-06-08 12:28:00|6863.4|6860.6|6864.2|6861.4|6864.7|6861.9|6862.7|6859.9|29
1623155290000|2021-06-08 12:28:10|6864.4|6861.6|6865.4|6862.6|6865.7|6862.9|6864.4|6861.6|16
1623155300000|2021-06-08 12:28:20|6865.7|6862.9|6865.1|6862.3|6865.7|6862.9|6864.7|6861.9|35
1623155310000|2021-06-08 12:28:30|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6865.4|6862.6|11
1623155320000|2021-06-08 12:28:40|6865.4|6862.6|6866.4|6863.6|6866.7|6863.9|6865.4|6862.6|27
1623155330000|2021-06-08 12:28:50|6866|6863.2|6866.7|6863.9|6866.7|6863.9|6865.7|6862.9|9
1623155340000|2021-06-08 12:29:00|6867.7|6864.9|6867.7|6864.9|6868.7|6865.9|6867.4|6864.6|85
1623155350000|2021-06-08 12:29:10|6867.4|6864.6|6865.7|6862.9|6867.7|6864.9|6865.7|6862.9|47
1623155360000|2021-06-08 12:29:20|6865.9|6863.1|6865.7|6862.9|6866.2|6863.4|6865.7|6862.9|8
1623155370000|2021-06-08 12:29:30|6866.2|6863.4|6866.4|6863.6|6866.7|6863.9|6865.7|6862.9|45
1623155380000|2021-06-08 12:29:40|6866.7|6863.9|6866.7|6863.9|6867.4|6864.6|6866.7|6863.9|13
1623155390000|2021-06-08 12:29:50|6867.2|6864.4|6866.7|6863.9|6867.4|6864.6|6866.7|6863.9|20
1623155400000|2021-06-08 12:30:00|6867.7|6864.9|6867.7|6864.9|6867.7|6864.9|6867.7|6864.9|32
1623155410000|2021-06-08 12:30:10|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|2
1623155420000|2021-06-08 12:30:20|6867.7|6864.9|6868.4|6865.6|6869.1|6866.3|6867.7|6864.9|32
1623155430000|2021-06-08 12:30:30|6867.7|6864.9|6869.7|6866.9|6869.7|6866.9|6867.7|6864.9|28
1623155440000|2021-06-08 12:30:40|6869.4|6866.6|6869.4|6866.6|6869.7|6866.9|6869.4|6866.6|20
1623155450000|2021-06-08 12:30:50|6869.7|6866.9|6869.4|6866.6|6869.7|6866.9|6868.7|6865.9|11
1623155460000|2021-06-08 12:31:00|6869.7|6866.9|6869.4|6866.6|6869.7|6866.9|6868.7|6865.9|17
1623155470000|2021-06-08 12:31:10|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.4|6866.6|12
1623155480000|2021-06-08 12:31:20|6870.1|6867.3|6870.2|6867.4|6871|6868.2|6869.7|6866.9|88
1623155490000|2021-06-08 12:31:30|6870|6867.2|6869.4|6866.6|6870.4|6867.6|6869.4|6866.6|19
1623155500000|2021-06-08 12:31:40|6869.2|6866.4|6868.7|6865.9|6869.7|6866.9|6868.7|6865.9|75
1623155510000|2021-06-08 12:31:50|6868.1|6865.3|6868.4|6865.6|6868.8|6866|6868.1|6865.3|50
1623155520000|2021-06-08 12:32:00|6868.2|6865.4|6867.4|6864.6|6868.2|6865.4|6865.7|6862.9|71
1623155530000|2021-06-08 12:32:10|6867.7|6864.9|6867.4|6864.6|6867.7|6864.9|6867.4|6864.6|22
1623155540000|2021-06-08 12:32:20|6867.7|6864.9|6867.7|6864.9|6867.7|6864.9|6867.7|6864.9|2
1623155550000|2021-06-08 12:32:30|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|5
1623155560000|2021-06-08 12:32:40|6866.7|6863.9|6866.7|6863.9|6867.4|6864.6|6866.7|6863.9|27
1623155570000|2021-06-08 12:32:50|6867.2|6864.4|6866.4|6863.6|6867.2|6864.4|6866.4|6863.6|31
1623155580000|2021-06-08 12:33:00|6866.7|6863.9|6865.7|6862.9|6866.7|6863.9|6865.7|6862.9|55
1623155590000|2021-06-08 12:33:10|6866.1|6863.3|6866.7|6863.9|6867.1|6864.3|6866.1|6863.3|29
1623155600000|2021-06-08 12:33:20|6866.9|6864.1|6866.7|6863.9|6867.2|6864.4|6866.7|6863.9|5
1623155610000|2021-06-08 12:33:30|6867.2|6864.4|6866.7|6863.9|6867.4|6864.6|6866.7|6863.9|4
1623155620000|2021-06-08 12:33:40|||||||||1
1623155630000|2021-06-08 12:33:50|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|14
1623155640000|2021-06-08 12:34:00|6866.7|6863.9|6866.7|6863.9|6866.9|6864.1|6866.4|6863.6|15
1623155650000|2021-06-08 12:34:10|6866.4|6863.6|6866.4|6863.6|6866.7|6863.9|6866.4|6863.6|17
1623155660000|2021-06-08 12:34:20|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6866.4|6863.6|1
1623155670000|2021-06-08 12:34:30|6867.7|6864.9|6868.7|6865.9|6869.1|6866.3|6867.7|6864.9|92
1623155680000|2021-06-08 12:34:40|6868.4|6865.6|6868.2|6865.4|6868.4|6865.6|6867.7|6864.9|14
1623155690000|2021-06-08 12:34:50|6868.4|6865.6|6868.4|6865.6|6868.7|6865.9|6868.2|6865.4|6
1623155700000|2021-06-08 12:35:00|6868.7|6865.9|6870.7|6867.9|6870.9|6868.1|6868.7|6865.9|63
1623155710000|2021-06-08 12:35:10|||||||||6
1623155720000|2021-06-08 12:35:20|6870.3|6867.5|6870.7|6867.9|6870.7|6867.9|6869.7|6866.9|55
1623155730000|2021-06-08 12:35:30|||||||||14
1623155740000|2021-06-08 12:35:40|||||||||9
1623155750000|2021-06-08 12:35:50|6871.1|6868.3|6870.7|6867.9|6871.4|6868.6|6870.4|6867.6|25
1623155760000|2021-06-08 12:36:00|6870.4|6867.6|6871.7|6868.9|6872.2|6869.4|6869.7|6866.9|55
1623155770000|2021-06-08 12:36:10|6871.9|6869.1|6872.7|6869.9|6873.7|6870.9|6871.7|6868.9|157
1623155780000|2021-06-08 12:36:20|6873.1|6870.3|6872.4|6869.6|6873.4|6870.6|6872.4|6869.6|278
1623155790000|2021-06-08 12:36:30|6872.7|6869.9|6872.7|6869.9|6873.4|6870.6|6872.4|6869.6|30
1623155800000|2021-06-08 12:36:40|6873.1|6870.3|6872.4|6869.6|6873.1|6870.3|6872.4|6869.6|43
1623155810000|2021-06-08 12:36:50|6872|6869.2|6872.4|6869.6|6872.4|6869.6|6871.7|6868.9|40
1623155820000|2021-06-08 12:37:00|6872.7|6869.9|6872.9|6870.1|6873.7|6870.9|6872.4|6869.6|52
1623155830000|2021-06-08 12:37:10|6872.7|6869.9|6873.9|6871.1|6874.7|6871.9|6872.7|6869.9|90
1623155840000|2021-06-08 12:37:20|6874.4|6871.6|6876.4|6873.6|6876.7|6873.9|6874.4|6871.6|637
1623155850000|2021-06-08 12:37:30|6875.7|6872.9|6875.4|6872.6|6875.7|6872.9|6875.1|6872.3|53
1623155860000|2021-06-08 12:37:40|6875.1|6872.3|6875.1|6872.3|6875.4|6872.6|6874.7|6871.9|25
1623155870000|2021-06-08 12:37:50|6875.4|6872.6|6875.4|6872.6|6875.7|6872.9|6875.4|6872.6|7
1623155880000|2021-06-08 12:38:00|6875.8|6873|6876.9|6874.1|6877.1|6874.3|6875.8|6873|131
1623155890000|2021-06-08 12:38:10|6876.7|6873.9|6878.4|6875.6|6878.4|6875.6|6876.4|6873.6|78
1623155900000|2021-06-08 12:38:20|6877.9|6875.1|6878.4|6875.6|6878.4|6875.6|6877.9|6875.1|221
1623155910000|2021-06-08 12:38:30|6878.1|6875.3|6876.9|6874.1|6878.1|6875.3|6876.7|6873.9|91
1623155920000|2021-06-08 12:38:40|6876.4|6873.6|6876.4|6873.6|6876.9|6874.1|6876.4|6873.6|46
1623155930000|2021-06-08 12:38:50|6876.7|6873.9|6876.4|6873.6|6877.4|6874.6|6876.4|6873.6|26
1623155940000|2021-06-08 12:39:00|6876.7|6873.9|6876.4|6873.6|6876.7|6873.9|6876.1|6873.3|33
1623155950000|2021-06-08 12:39:10|6876.9|6874.1|6875.4|6872.6|6877.4|6874.6|6875.1|6872.3|51
1623155960000|2021-06-08 12:39:20|6875.7|6872.9|6875.4|6872.6|6876.4|6873.6|6874.7|6871.9|53
1623155970000|2021-06-08 12:39:30|6875.7|6872.9|6876.4|6873.6|6876.9|6874.1|6875.7|6872.9|39
1623155980000|2021-06-08 12:39:40|6877.4|6874.6|6877.4|6874.6|6878.1|6875.3|6877.1|6874.3|73
1623155990000|2021-06-08 12:39:50|6877.9|6875.1|6877.7|6874.9|6878.1|6875.3|6877.6|6874.8|11
1623156000000|2021-06-08 12:40:00|6877.9|6875.1|6877.6|6874.8|6878.1|6875.3|6877.4|6874.6|51
1623156010000|2021-06-08 12:40:10|6877.4|6874.6|6877.4|6874.6|6878.1|6875.3|6876.9|6874.1|98
1623156020000|2021-06-08 12:40:20|6877.6|6874.8|6878.1|6875.3|6878.1|6875.3|6877.4|6874.6|44
1623156030000|2021-06-08 12:40:30|||||||||7
1623156040000|2021-06-08 12:40:40|6877.9|6875.1|6878.1|6875.3|6878.1|6875.3|6877.7|6874.9|16
1623156050000|2021-06-08 12:40:50|6878.4|6875.6|6879.1|6876.3|6879.1|6876.3|6878.4|6875.6|48
1623156060000|2021-06-08 12:41:00|6879.4|6876.6|6879.1|6876.3|6879.4|6876.6|6878.9|6876.1|27
1623156070000|2021-06-08 12:41:10|6879.4|6876.6|6879.1|6876.3|6879.4|6876.6|6878.1|6875.3|515
1623156080000|2021-06-08 12:41:20|6878.7|6875.9|6878.4|6875.6|6878.7|6875.9|6878.1|6875.3|26
1623156090000|2021-06-08 12:41:30|6878|6875.2|6877.4|6874.6|6878|6875.2|6877.1|6874.3|22
1623156100000|2021-06-08 12:41:40|6877.1|6874.3|6877.4|6874.6|6877.4|6874.6|6877.1|6874.3|11
1623156110000|2021-06-08 12:41:50|6878.1|6875.3|6878.4|6875.6|6878.7|6875.9|6877.9|6875.1|26
1623156120000|2021-06-08 12:42:00|6878.7|6875.9|6877.9|6875.1|6878.7|6875.9|6877.7|6874.9|39
1623156130000|2021-06-08 12:42:10|6878.1|6875.3|6878.4|6875.6|6879.1|6876.3|6878.1|6875.3|115
1623156140000|2021-06-08 12:42:20|6878.6|6875.8|6878.4|6875.6|6878.6|6875.8|6878.4|6875.6|7
1623156150000|2021-06-08 12:42:30|6878.1|6875.3|6877.1|6874.3|6878.1|6875.3|6877.1|6874.3|30
1623156160000|2021-06-08 12:42:40|6877.4|6874.6|6877.1|6874.3|6877.4|6874.6|6877.1|6874.3|21
1623156170000|2021-06-08 12:42:50|6876.1|6873.3|6876.1|6873.3|6876.4|6873.6|6876.1|6873.3|16
1623156180000|2021-06-08 12:43:00|6876.4|6873.6|6875.6|6872.8|6876.4|6873.6|6875.4|6872.6|39
1623156190000|2021-06-08 12:43:10|6875.4|6872.6|6875.4|6872.6|6876.1|6873.3|6875.4|6872.6|22
1623156200000|2021-06-08 12:43:20|6875.6|6872.8|6876.4|6873.6|6876.7|6873.9|6875.6|6872.8|13
1623156210000|2021-06-08 12:43:30|6876.1|6873.3|6876.4|6873.6|6876.4|6873.6|6875.7|6872.9|22
1623156220000|2021-06-08 12:43:40|||||||||9
1623156230000|2021-06-08 12:43:50|6876.1|6873.3|6875.4|6872.6|6876.4|6873.6|6875.4|6872.6|9
1623156240000|2021-06-08 12:44:00|6875.1|6872.3|6875.4|6872.6|6875.4|6872.6|6875.1|6872.3|18
1623156250000|2021-06-08 12:44:10|6875.6|6872.8|6875.4|6872.6|6876.1|6873.3|6875.4|6872.6|241
1623156260000|2021-06-08 12:44:20|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|9
1623156270000|2021-06-08 12:44:30|6874.7|6871.9|6875.6|6872.8|6875.9|6873.1|6874.1|6871.3|56
1623156280000|2021-06-08 12:44:40|6875.9|6873.1|6875.4|6872.6|6876.4|6873.6|6875.1|6872.3|24
1623156290000|2021-06-08 12:44:50|6875.6|6872.8|6876.4|6873.6|6876.4|6873.6|6875.4|6872.6|20
1623156300000|2021-06-08 12:45:00|6877.1|6874.3|6878.1|6875.3|6878.1|6875.3|6876.4|6873.6|51
1623156310000|2021-06-08 12:45:10|6877.9|6875.1|6877.9|6875.1|6878.1|6875.3|6877.7|6874.9|55
1623156320000|2021-06-08 12:45:20|6877.7|6874.9|6878.4|6875.6|6878.4|6875.6|6877.7|6874.9|31
1623156330000|2021-06-08 12:45:30|6878.1|6875.3|6878.6|6875.8|6879.1|6876.3|6878.1|6875.3|9
1623156340000|2021-06-08 12:45:40|6879.1|6876.3|6878.1|6875.3|6879.1|6876.3|6878.1|6875.3|42
1623156350000|2021-06-08 12:45:50|6878.4|6875.6|6877.4|6874.6|6878.4|6875.6|6877.1|6874.3|22
1623156360000|2021-06-08 12:46:00|6876.7|6873.9|6877.4|6874.6|6878.1|6875.3|6876.4|6873.6|49
1623156370000|2021-06-08 12:46:10|6878.4|6875.6|6877.4|6874.6|6878.4|6875.6|6877.1|6874.3|16
1623156380000|2021-06-08 12:46:20|6877.7|6874.9|6877.1|6874.3|6878.1|6875.3|6877.1|6874.3|30
1623156390000|2021-06-08 12:46:30|6877.4|6874.6|6877.4|6874.6|6878.1|6875.3|6877.4|6874.6|24
1623156400000|2021-06-08 12:46:40|6877.7|6874.9|6878.4|6875.6|6879.1|6876.3|6877.4|6874.6|54
1623156410000|2021-06-08 12:46:50|6878.7|6875.9|6878.7|6875.9|6879.4|6876.6|6878.7|6875.9|32
1623156420000|2021-06-08 12:47:00|6878.9|6876.1|6875.7|6872.9|6878.9|6876.1|6874.4|6871.6|133
1623156430000|2021-06-08 12:47:10|6875.4|6872.6|6875.9|6873.1|6876.4|6873.6|6875.4|6872.6|58
1623156440000|2021-06-08 12:47:20|6875.7|6872.9|6875.4|6872.6|6876.1|6873.3|6875.4|6872.6|18
1623156450000|2021-06-08 12:47:30|6875.7|6872.9|6876.1|6873.3|6876.1|6873.3|6875.4|6872.6|20
1623156460000|2021-06-08 12:47:40|6876.4|6873.6|6876.4|6873.6|6876.7|6873.9|6876.2|6873.4|23
1623156470000|2021-06-08 12:47:50|6876.2|6873.4|6876.4|6873.6|6876.4|6873.6|6876|6873.2|11
1623156480000|2021-06-08 12:48:00|6876.2|6873.4|6873.4|6870.6|6876.2|6873.4|6873.1|6870.3|67
1623156490000|2021-06-08 12:48:10|6873.1|6870.3|6873.4|6870.6|6873.4|6870.6|6873.1|6870.3|26
1623156500000|2021-06-08 12:48:20|||||||||17
1623156510000|2021-06-08 12:48:30|6869.7|6866.9|6870.4|6867.6|6870.4|6867.6|6868.7|6865.9|290
1623156520000|2021-06-08 12:48:40|6869.7|6866.9|6869.4|6866.6|6870.4|6867.6|6869.1|6866.3|76
1623156530000|2021-06-08 12:48:50|6869.7|6866.9|6871.4|6868.6|6871.4|6868.6|6869.7|6866.9|51
1623156540000|2021-06-08 12:49:00|6871.1|6868.3|6871.4|6868.6|6871.4|6868.6|6871.1|6868.3|10
1623156550000|2021-06-08 12:49:10|6870.7|6867.9|6870.4|6867.6|6870.7|6867.9|6870.4|6867.6|16
1623156560000|2021-06-08 12:49:20|6870.7|6867.9|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|16
1623156570000|2021-06-08 12:49:30|6872.1|6869.3|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|19
1623156580000|2021-06-08 12:49:40|6871|6868.2|6872.4|6869.6|6872.4|6869.6|6870.7|6867.9|48
1623156590000|2021-06-08 12:49:50|6872.1|6869.3|6872.4|6869.6|6872.4|6869.6|6871.7|6868.9|27
1623156600000|2021-06-08 12:50:00|6872.1|6869.3|6872.4|6869.6|6872.4|6869.6|6871.7|6868.9|26
1623156610000|2021-06-08 12:50:10|6872.1|6869.3|6873.4|6870.6|6873.7|6870.9|6872.1|6869.3|31
1623156620000|2021-06-08 12:50:20|6873.1|6870.3|6872.4|6869.6|6873.4|6870.6|6872.4|6869.6|88
1623156630000|2021-06-08 12:50:30|6872.1|6869.3|6871.4|6868.6|6872.1|6869.3|6871.4|6868.6|46
1623156640000|2021-06-08 12:50:40|6871.1|6868.3|6872.4|6869.6|6872.4|6869.6|6871.1|6868.3|9
1623156650000|2021-06-08 12:50:50|6872.1|6869.3|6873.1|6870.3|6873.4|6870.6|6872.1|6869.3|20
1623156660000|2021-06-08 12:51:00|6872.7|6869.9|6872.4|6869.6|6873.1|6870.3|6872.4|6869.6|16
1623156670000|2021-06-08 12:51:10|6872.1|6869.3|6872.4|6869.6|6873.4|6870.6|6872.1|6869.3|22
1623156680000|2021-06-08 12:51:20|6872.9|6870.1|6875.4|6872.6|6875.7|6872.9|6872.9|6870.1|52
1623156690000|2021-06-08 12:51:30|6875.1|6872.3|6874.6|6871.8|6875.4|6872.6|6874.4|6871.6|11
1623156700000|2021-06-08 12:51:40|6874.4|6871.6|6875.1|6872.3|6875.4|6872.6|6874.1|6871.3|56
1623156710000|2021-06-08 12:51:50|6875.4|6872.6|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|40
1623156720000|2021-06-08 12:52:00|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|6874.1|6871.3|7
1623156730000|2021-06-08 12:52:10|6874.1|6871.3|6874.6|6871.8|6875.4|6872.6|6874.1|6871.3|25
1623156740000|2021-06-08 12:52:20|6874.9|6872.1|6877.1|6874.3|6879.1|6876.3|6874.9|6872.1|168
1623156750000|2021-06-08 12:52:30|6877.4|6874.6|6877.7|6874.9|6878.4|6875.6|6877.1|6874.3|75
1623156760000|2021-06-08 12:52:40|6878.1|6875.3|6879.1|6876.3|6879.1|6876.3|6878.1|6875.3|111
1623156770000|2021-06-08 12:52:50|6878.9|6876.1|6879.1|6876.3|6879.1|6876.3|6878.7|6875.9|38
1623156780000|2021-06-08 12:53:00|6878.9|6876.1|6879.1|6876.3|6879.1|6876.3|6878.7|6875.9|9
1623156790000|2021-06-08 12:53:10|6878.9|6876.1|6877.4|6874.6|6878.9|6876.1|6876.4|6873.6|93
1623156800000|2021-06-08 12:53:20|6878.1|6875.3|6878.1|6875.3|6879.1|6876.3|6878.1|6875.3|33
1623156810000|2021-06-08 12:53:30|6877.7|6874.9|6877.4|6874.6|6878.1|6875.3|6877.4|6874.6|18
1623156820000|2021-06-08 12:53:40|6877.1|6874.3|6878.1|6875.3|6878.4|6875.6|6877.1|6874.3|16
1623156830000|2021-06-08 12:53:50|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6877.4|6874.6|13
1623156840000|2021-06-08 12:54:00|6877.1|6874.3|6877.7|6874.9|6877.7|6874.9|6876.6|6873.8|28
1623156850000|2021-06-08 12:54:10|6877.9|6875.1|6877.4|6874.6|6878.4|6875.6|6877.4|6874.6|5
1623156860000|2021-06-08 12:54:20|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6876.4|6873.6|9
1623156870000|2021-06-08 12:54:30|6876.7|6873.9|6878.1|6875.3|6878.1|6875.3|6876.7|6873.9|47
1623156880000|2021-06-08 12:54:40|6878.4|6875.6|6879.1|6876.3|6879.1|6876.3|6878.1|6875.3|36
1623156890000|2021-06-08 12:54:50|6878.7|6875.9|6878.4|6875.6|6879.1|6876.3|6878.4|6875.6|24
1623156900000|2021-06-08 12:55:00|6878.7|6875.9|6878.1|6875.3|6878.7|6875.9|6877.7|6874.9|18
1623156910000|2021-06-08 12:55:10|6877.9|6875.1|6877.1|6874.3|6880|6875.1|6874.1|6870|371
1623156920000|2021-06-08 12:55:20|6877.4|6874.6|6878.4|6875.6|6878.4|6875.6|6877.4|6874.6|53
1623156930000|2021-06-08 12:55:30|6878.7|6875.9|6878.4|6875.6|6879.1|6876.3|6878.4|6875.6|48
1623156940000|2021-06-08 12:55:40|6878.7|6875.9|6878.4|6875.6|6879.1|6876.3|6878.1|6875.3|5
1623156950000|2021-06-08 12:55:50|6878.7|6875.9|6878.4|6875.6|6879.4|6876.6|6878.4|6875.6|31
1623156960000|2021-06-08 12:56:00|6879.1|6876.3|6879.4|6876.6|6879.4|6876.6|6878.7|6875.9|15
1623156970000|2021-06-08 12:56:10|6879.1|6876.3|6878.4|6875.6|6879.4|6876.6|6878.4|6875.6|19
1623156980000|2021-06-08 12:56:20|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6877.4|6874.6|25
1623156990000|2021-06-08 12:56:30|6877.7|6874.9|6878.1|6875.3|6878.4|6875.6|6877.7|6874.9|10
1623157000000|2021-06-08 12:56:40|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6878.1|6875.3|13
1623157010000|2021-06-08 12:56:50|6878.1|6875.3|6878.4|6875.6|6878.4|6875.6|6877.7|6874.9|6
1623157020000|2021-06-08 12:57:00|6877.7|6874.9|6877.4|6874.6|6877.7|6874.9|6877.4|6874.6|10
1623157030000|2021-06-08 12:57:10|||||||||4
1623157040000|2021-06-08 12:57:20|6877.7|6874.9|6878.1|6875.3|6878.7|6875.9|6877.7|6874.9|16
1623157050000|2021-06-08 12:57:30|6877.7|6874.9|6879.1|6876.3|6879.1|6876.3|6877.4|6874.6|28
1623157060000|2021-06-08 12:57:40|6878.7|6875.9|6878.4|6875.6|6879.1|6876.3|6878.1|6875.3|58
1623157070000|2021-06-08 12:57:50|6878.7|6875.9|6877.4|6874.6|6878.7|6875.9|6877.4|6874.6|15
1623157080000|2021-06-08 12:58:00|6877.7|6874.9|6877.4|6874.6|6877.7|6874.9|6877.4|6874.6|7
1623157090000|2021-06-08 12:58:10|||||||||1
1623157100000|2021-06-08 12:58:20|6877.7|6874.9|6877.9|6875.1|6878.1|6875.3|6877.4|6874.6|70
1623157110000|2021-06-08 12:58:30|6877.7|6874.9|6878.7|6875.9|6878.7|6875.9|6877.7|6874.9|17
1623157120000|2021-06-08 12:58:40|6878.4|6875.6|6877.9|6875.1|6878.7|6875.9|6877.9|6875.1|19
1623157130000|2021-06-08 12:58:50|6877.7|6874.9|6877.4|6874.6|6877.7|6874.9|6877.4|6874.6|2
1623157140000|2021-06-08 12:59:00|6877.1|6874.3|6876.4|6873.6|6877.1|6874.3|6875.4|6872.6|59
1623157150000|2021-06-08 12:59:10|6876.1|6873.3|6875.4|6872.6|6876.4|6873.6|6875.4|6872.6|30
1623157160000|2021-06-08 12:59:20|6875.6|6872.8|6875.4|6872.6|6875.6|6872.8|6875.1|6872.3|5
1623157170000|2021-06-08 12:59:30|6874.7|6871.9|6875.1|6872.3|6875.4|6872.6|6874.4|6871.6|16
1623157180000|2021-06-08 12:59:40|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875.1|6872.3|26
1623157190000|2021-06-08 12:59:50|6875.2|6872.4|6875.4|6872.6|6875.4|6872.6|6874.1|6871.3|32
1623157200000|2021-06-08 13:00:00|6876|6873.2|6884.1|6881.3|6884.1|6881.3|6876|6873.2|453
1623157210000|2021-06-08 13:00:10|6884.4|6881.6|6883.9|6881.1|6885.1|6882.3|6883.7|6880.9|166
1623157220000|2021-06-08 13:00:20|6884.1|6881.3|6883.1|6880.3|6884.4|6881.6|6881.4|6878.6|120
1623157230000|2021-06-08 13:00:30|6883.4|6880.6|6882.7|6879.9|6883.4|6880.6|6881.1|6878.3|99
1623157240000|2021-06-08 13:00:40|6882.4|6879.6|6886.1|6883.3|6886.1|6883.3|6882.4|6879.6|104
1623157250000|2021-06-08 13:00:50|6886.7|6883.9|6885.7|6882.9|6887.4|6884.6|6884.7|6881.9|182
1623157260000|2021-06-08 13:01:00|6885.4|6882.6|6889.1|6886.3|6889.1|6886.3|6885.4|6882.6|435
1623157270000|2021-06-08 13:01:10|6889.4|6886.6|6887.7|6884.9|6889.7|6886.9|6886.7|6883.9|702
1623157280000|2021-06-08 13:01:20|6887.4|6884.6|6888.9|6886.1|6889.4|6886.6|6887.4|6884.6|179
1623157290000|2021-06-08 13:01:30|6889.1|6886.3|6892.7|6889.9|6896.7|6893.9|6888.7|6885.9|827
1623157300000|2021-06-08 13:01:40|6893.1|6890.3|6892.4|6889.6|6895.1|6892.3|6892.4|6889.6|190
1623157310000|2021-06-08 13:01:50|6893.1|6890.3|6895.4|6892.6|6895.4|6892.6|6892.4|6889.6|119
1623157320000|2021-06-08 13:02:00|6895|6892.2|6900.4|6897.6|6900.4|6897.6|6894.9|6892.1|304
1623157330000|2021-06-08 13:02:10|6900.1|6897.3|6900.1|6897.3|6900.4|6897.6|6898.4|6895.6|258
1623157340000|2021-06-08 13:02:20|6899.7|6896.9|6899.1|6896.3|6899.9|6897.1|6899.1|6896.3|124
1623157350000|2021-06-08 13:02:30|6899.4|6896.6|6902.1|6899.3|6903.1|6900.3|6899.4|6896.6|287
1623157360000|2021-06-08 13:02:40|6901.4|6898.6|6900.4|6897.6|6902.1|6899.3|6899.1|6896.3|138
1623157370000|2021-06-08 13:02:50|6900.7|6897.9|6902.4|6899.6|6902.4|6899.6|6900.4|6897.6|86
1623157380000|2021-06-08 13:03:00|6902.7|6899.9|6903.6|6900.8|6905.1|6902.3|6902.7|6899.9|184
1623157390000|2021-06-08 13:03:10|6903.7|6900.9|6906.1|6903.3|6906.1|6903.3|6903.7|6900.9|112
1623157400000|2021-06-08 13:03:20|6905.4|6902.6|6904.4|6901.6|6905.7|6902.9|6903.1|6900.3|144
1623157410000|2021-06-08 13:03:30|6904.6|6901.8|6905.1|6902.3|6906.1|6903.3|6903.4|6900.6|129
1623157420000|2021-06-08 13:03:40|6905.4|6902.6|6908.1|6905.3|6908.1|6905.3|6905.1|6902.3|144
1623157430000|2021-06-08 13:03:50|6907.4|6904.6|6908.1|6905.3|6910.4|6907.6|6907.4|6904.6|223
1623157440000|2021-06-08 13:04:00|6908.4|6905.6|6910.1|6907.3|6911.1|6908.3|6908.1|6905.3|156
1623157450000|2021-06-08 13:04:10|6909.1|6906.3|6909.1|6906.3|6910.1|6907.3|6909.1|6906.3|163
1623157460000|2021-06-08 13:04:20|6908.9|6906.1|6906.4|6903.6|6908.9|6906.1|6906.1|6903.3|146
1623157470000|2021-06-08 13:04:30|6907.1|6904.3|6908.1|6905.3|6909.1|6906.3|6906.1|6903.3|211
1623157480000|2021-06-08 13:04:40|6908.4|6905.6|6908.7|6905.9|6909.4|6906.6|6907.1|6904.3|87
1623157490000|2021-06-08 13:04:50|6908.6|6905.8|6908.1|6905.3|6909.1|6906.3|6906.9|6904.1|104
1623157500000|2021-06-08 13:05:00|6908.2|6905.4|6909.4|6906.6|6910.1|6907.3|6908.1|6905.3|126
1623157510000|2021-06-08 13:05:10|6909.1|6906.3|6908.1|6905.3|6909.7|6906.9|6907.1|6904.3|161
1623157520000|2021-06-08 13:05:20|6907.7|6904.9|6912.1|6909.3|6912.1|6909.3|6907.7|6904.9|109
1623157530000|2021-06-08 13:05:30|6911.7|6908.9|6910.4|6907.6|6912.7|6909.9|6909.7|6906.9|328
1623157540000|2021-06-08 13:05:40|6910|6907.2|6909.4|6906.6|6910|6907.2|6908.1|6905.3|200
1623157550000|2021-06-08 13:05:50|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|6908.4|6905.6|112
1623157560000|2021-06-08 13:06:00|6910.1|6907.3|6911.1|6908.3|6913.7|6910.9|6910.1|6907.3|289
1623157570000|2021-06-08 13:06:10|6911.4|6908.6|6911.4|6908.6|6912.4|6909.6|6911.4|6908.6|339
1623157580000|2021-06-08 13:06:20|6911.7|6908.9|6914.7|6911.9|6914.9|6912.1|6911.7|6908.9|235
1623157590000|2021-06-08 13:06:30|6914.4|6911.6|6914.4|6911.6|6917.7|6914.9|6914.4|6911.6|302
1623157600000|2021-06-08 13:06:40|6914.9|6912.1|6915.4|6912.6|6917.1|6914.3|6914.9|6912.1|131
1623157610000|2021-06-08 13:06:50|6916.1|6913.3|6915.7|6912.9|6916.7|6913.9|6915.7|6912.9|101
1623157620000|2021-06-08 13:07:00|6915.4|6912.6|6915.4|6912.6|6916.4|6913.6|6915.1|6912.3|126
1623157630000|2021-06-08 13:07:10|6917.1|6914.3|6916.4|6913.6|6917.1|6914.3|6914.4|6911.6|162
1623157640000|2021-06-08 13:07:20|6916.7|6913.9|6916.4|6913.6|6918.1|6915.3|6916.1|6913.3|140
1623157650000|2021-06-08 13:07:30|6915.7|6912.9|6916.6|6913.8|6919.1|6916.3|6915.4|6912.6|1176
1623157660000|2021-06-08 13:07:40|6917.5|6914.7|6922.4|6919.6|6923.4|6920.6|6917.5|6914.7|509
1623157670000|2021-06-08 13:07:50|6922.1|6919.3|6922.4|6919.6|6923.4|6920.6|6922.1|6919.3|727
1623157680000|2021-06-08 13:08:00|6922.1|6919.3|6923.4|6920.6|6924.1|6921.3|6921.1|6918.3|417
1623157690000|2021-06-08 13:08:10|6923.1|6920.3|6925.7|6922.9|6926.1|6923.3|6922.7|6919.9|490
1623157700000|2021-06-08 13:08:20|6926.4|6923.6|6926.7|6923.9|6927.1|6924.3|6925.7|6922.9|271
1623157710000|2021-06-08 13:08:30|6927.4|6924.6|6927.7|6924.9|6929.4|6926.6|6927.1|6924.3|273
1623157720000|2021-06-08 13:08:40|6927.4|6924.6|6927.1|6924.3|6927.4|6924.6|6925.4|6922.6|169
1623157730000|2021-06-08 13:08:50|6927.4|6924.6|6926.7|6923.9|6928.1|6925.3|6926.7|6923.9|95
1623157740000|2021-06-08 13:09:00|6926.1|6923.3|6926.1|6923.3|6927.7|6924.9|6925.1|6922.3|302
1623157750000|2021-06-08 13:09:10|6925.7|6922.9|6922.7|6919.9|6926.1|6923.3|6922.1|6919.3|410
1623157760000|2021-06-08 13:09:20|6922.4|6919.6|6921.7|6918.9|6924.4|6921.6|6921.7|6918.9|264
1623157770000|2021-06-08 13:09:30|6922.1|6919.3|6921.7|6918.9|6922.1|6919.3|6921.1|6918.3|165
1623157780000|2021-06-08 13:09:40|6921.2|6918.4|6921.4|6918.6|6922.1|6919.3|6919.9|6917.1|185
1623157790000|2021-06-08 13:09:50|6921.7|6918.9|6921.4|6918.6|6923.1|6920.3|6921.4|6918.6|236
1623157800000|2021-06-08 13:10:00|6921.7|6918.9|6920|6917.2|6923|6920.2|6920|6917.2|201
1623157810000|2021-06-08 13:10:10|6920.2|6917.4|6918.2|6915.4|6922|6919.2|6918|6915.2|225
1623157820000|2021-06-08 13:10:20|6918.4|6915.6|6919|6916.2|6919.7|6916.9|6917|6914.2|153
1623157830000|2021-06-08 13:10:30|6919.4|6916.6|6918.2|6915.4|6919.4|6916.6|6917|6914.2|154
1623157840000|2021-06-08 13:10:40|6918|6915.2|6918|6915.2|6918.7|6915.9|6918|6915.2|32
1623157850000|2021-06-08 13:10:50|6917.4|6914.6|6918.4|6915.6|6918.4|6915.6|6916.7|6913.9|65
1623157860000|2021-06-08 13:11:00|6918.7|6915.9|6918|6915.2|6919.7|6916.9|6918|6915.2|96
1623157870000|2021-06-08 13:11:10|6917.7|6914.9|6915.4|6912.6|6917.7|6914.9|6914.4|6911.6|195
1623157880000|2021-06-08 13:11:20|6916|6913.2|6916.5|6913.7|6916.7|6913.9|6914.4|6911.6|148
1623157890000|2021-06-08 13:11:30|6916.4|6913.6|6916|6913.2|6917|6914.2|6916|6913.2|63
1623157900000|2021-06-08 13:11:40|6916.4|6913.6|6915.4|6912.6|6916.7|6913.9|6915|6912.2|78
1623157910000|2021-06-08 13:11:50|6915|6912.2|6914.7|6911.9|6915.7|6912.9|6914.7|6911.9|54
1623157920000|2021-06-08 13:12:00|6914|6911.2|6914|6911.2|6915.4|6912.6|6913.7|6910.9|144
1623157930000|2021-06-08 13:12:10|6914.4|6911.6|6914.7|6911.9|6915|6912.2|6914.4|6911.6|71
1623157940000|2021-06-08 13:12:20|6915|6912.2|6915|6912.2|6915.4|6912.6|6914.7|6911.9|60
1623157950000|2021-06-08 13:12:30|6915.4|6912.6|6916.2|6913.4|6917.4|6914.6|6915.4|6912.6|212
1623157960000|2021-06-08 13:12:40|6915.9|6913.1|6919.4|6916.6|6919.4|6916.6|6915.4|6912.6|115
1623157970000|2021-06-08 13:12:50|6920|6917.2|6919.7|6916.9|6921|6918.2|6919.4|6916.6|140
1623157980000|2021-06-08 13:13:00|6920|6917.2|6920|6917.2|6920.4|6917.6|6919.2|6916.4|97
1623157990000|2021-06-08 13:13:10|6920.4|6917.6|6920.7|6917.9|6921|6918.2|6920.4|6917.6|68
1623158000000|2021-06-08 13:13:20|6921.4|6918.6|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|72
1623158010000|2021-06-08 13:13:30|6921.7|6918.9|6921.7|6918.9|6923.4|6920.6|6921.7|6918.9|103
1623158020000|2021-06-08 13:13:40|6921.9|6919.1|6920.7|6917.9|6922.4|6919.6|6920.4|6917.6|101
1623158030000|2021-06-08 13:13:50|6920.4|6917.6|6919|6916.2|6920.4|6917.6|6918.7|6915.9|99
1623158040000|2021-06-08 13:14:00|6918.7|6915.9|6917.7|6914.9|6919.4|6916.6|6917.4|6914.6|97
1623158050000|2021-06-08 13:14:10|6918.2|6915.4|6919.4|6916.6|6919.4|6916.6|6918|6915.2|71
1623158060000|2021-06-08 13:14:20|6919.7|6916.9|6919.4|6916.6|6919.7|6916.9|6919|6916.2|43
1623158070000|2021-06-08 13:14:30|6919|6916.2|6918.4|6915.6|6919.4|6916.6|6918.4|6915.6|50
1623158080000|2021-06-08 13:14:40|6918|6915.2|6916.7|6913.9|6918|6915.2|6916|6913.2|112
1623158090000|2021-06-08 13:14:50|6916.4|6913.6|6915|6912.2|6916.4|6913.6|6914.7|6911.9|58
1623158100000|2021-06-08 13:15:00|6915.4|6912.6|6917.4|6914.6|6917.7|6914.9|6915.4|6912.6|127
1623158110000|2021-06-08 13:15:10|6917|6914.2|6915.4|6912.6|6917|6914.2|6915.4|6912.6|217
1623158120000|2021-06-08 13:15:20|6915.7|6912.9|6913.4|6910.6|6916|6913.2|6913.4|6910.6|345
1623158130000|2021-06-08 13:15:30|6914|6911.2|6914.7|6911.9|6916|6913.2|6914|6911.2|88
1623158140000|2021-06-08 13:15:40|6915.2|6912.4|6914.7|6911.9|6915.2|6912.4|6914|6911.2|49
1623158150000|2021-06-08 13:15:50|6915.1|6912.3|6914.7|6911.9|6915.7|6912.9|6914.7|6911.9|103
1623158160000|2021-06-08 13:16:00|6915|6912.2|6913.7|6910.9|6915|6912.2|6913.7|6910.9|88
1623158170000|2021-06-08 13:16:10|6913.4|6910.6|6913.7|6910.9|6914.7|6911.9|6913.4|6910.6|95
1623158180000|2021-06-08 13:16:20|6913.4|6910.6|6912|6909.2|6913.4|6910.6|6912|6909.2|117
1623158190000|2021-06-08 13:16:30|6912.4|6909.6|6912.7|6909.9|6913.7|6910.9|6912|6909.2|102
1623158200000|2021-06-08 13:16:40|6912.4|6909.6|6909.4|6906.6|6912.4|6909.6|6909.4|6906.6|187
1623158210000|2021-06-08 13:16:50|6909|6906.2|6909.7|6906.9|6910.7|6907.9|6909|6906.2|154
1623158220000|2021-06-08 13:17:00|6909|6906.2|6909.7|6906.9|6910|6907.2|6908.7|6905.9|130
1623158230000|2021-06-08 13:17:10|6909.4|6906.6|6907.7|6904.9|6909.7|6906.9|6905.7|6902.9|340
1623158240000|2021-06-08 13:17:20|6908.4|6905.6|6909|6906.2|6910.4|6907.6|6908.4|6905.6|136
1623158250000|2021-06-08 13:17:30|6908.7|6905.9|6910|6907.2|6910|6907.2|6908.7|6905.9|31
1623158260000|2021-06-08 13:17:40|6910.4|6907.6|6909.7|6906.9|6911.7|6908.9|6909.7|6906.9|89
1623158270000|2021-06-08 13:17:50|6910|6907.2|6910.4|6907.6|6910.4|6907.6|6909.7|6906.9|36
1623158280000|2021-06-08 13:18:00|6910.7|6907.9|6909.7|6906.9|6910.7|6907.9|6909.4|6906.6|91
1623158290000|2021-06-08 13:18:10|6909.4|6906.6|6906.7|6903.9|6909.4|6906.6|6906|6903.2|191
1623158300000|2021-06-08 13:18:20|6907|6904.2|6904.7|6901.9|6908.2|6905.4|6904.7|6901.9|181
1623158310000|2021-06-08 13:18:30|6905|6902.2|6905.7|6902.9|6905.7|6902.9|6904.4|6901.6|46
1623158320000|2021-06-08 13:18:40|6906.1|6903.3|6905.7|6902.9|6906.4|6903.6|6904.7|6901.9|109
1623158330000|2021-06-08 13:18:50|6905.2|6902.4|6904|6901.2|6905.7|6902.9|6903|6900.2|442
1623158340000|2021-06-08 13:19:00|6904.2|6901.4|6907|6904.2|6907|6904.2|6904|6901.2|142
1623158350000|2021-06-08 13:19:10|6907.7|6904.9|6905.2|6902.4|6907.7|6904.9|6904.7|6901.9|406
1623158360000|2021-06-08 13:19:20|6905|6902.2|6904|6901.2|6905.7|6902.9|6903.4|6900.6|81
1623158370000|2021-06-08 13:19:30|6904.2|6901.4|6904.7|6901.9|6905.2|6902.4|6904|6901.2|33
1623158380000|2021-06-08 13:19:40|6904|6901.2|6901.7|6898.9|6905|6902.2|6901.7|6898.9|374
1623158390000|2021-06-08 13:19:50|6902|6899.2|6901|6898.2|6902.7|6899.9|6901|6898.2|77
1623158400000|2021-06-08 13:20:00|6900.7|6897.9|6902|6899.2|6902.2|6899.4|6900.4|6897.6|130
1623158410000|2021-06-08 13:20:10|6901|6898.2|6900|6897.2|6901|6898.2|6900|6897.2|119
1623158420000|2021-06-08 13:20:20|6900.4|6897.6|6901|6898.2|6901|6898.2|6900|6897.2|81
1623158430000|2021-06-08 13:20:30|6900.7|6897.9|6901|6898.2|6901|6898.2|6900.7|6897.9|90
1623158440000|2021-06-08 13:20:40|6900.7|6897.9|6900|6897.2|6901|6898.2|6899|6896.2|170
1623158450000|2021-06-08 13:20:50|6899.7|6896.9|6901.7|6898.9|6902|6899.2|6899|6896.2|138
1623158460000|2021-06-08 13:21:00|6902|6899.2|6902|6899.2|6903|6900.2|6902|6899.2|38
1623158470000|2021-06-08 13:21:10|6901.7|6898.9|6900.7|6897.9|6902|6899.2|6900.7|6897.9|36
1623158480000|2021-06-08 13:21:20|6900.4|6897.6|6898|6895.2|6900.4|6897.6|6897|6894.2|259
1623158490000|2021-06-08 13:21:30|6897.7|6894.9|6897|6894.2|6898.2|6895.4|6897|6894.2|100
1623158500000|2021-06-08 13:21:40|6897.5|6894.7|6897.7|6894.9|6898.7|6895.9|6897|6894.2|71
1623158510000|2021-06-08 13:21:50|6898|6895.2|6897.4|6894.6|6898.7|6895.9|6897.4|6894.6|44
1623158520000|2021-06-08 13:22:00|6897.7|6894.9|6898|6895.2|6898.7|6895.9|6897|6894.2|160
1623158530000|2021-06-08 13:22:10|6897.7|6894.9|6896.7|6893.9|6898.7|6895.9|6896.7|6893.9|24
1623158540000|2021-06-08 13:22:20|6896.4|6893.6|6897|6894.2|6897|6894.2|6896|6893.2|41
1623158550000|2021-06-08 13:22:30|6896|6893.2|6897|6894.2|6897.7|6894.9|6895.7|6892.9|138
1623158560000|2021-06-08 13:22:40|6897.2|6894.4|6895.7|6892.9|6898|6895.2|6894|6891.2|1203
1623158570000|2021-06-08 13:22:50|6896|6893.2|6895.7|6892.9|6896|6893.2|6895.4|6892.6|37
1623158580000|2021-06-08 13:23:00|6895.9|6893.1|6895|6892.2|6896|6893.2|6894|6891.2|163
1623158590000|2021-06-08 13:23:10|6895.4|6892.6|6895|6892.2|6895.7|6892.9|6894.4|6891.6|131
1623158600000|2021-06-08 13:23:20|6895.4|6892.6|6894.7|6891.9|6895.7|6892.9|6894.7|6891.9|71
1623158610000|2021-06-08 13:23:30|6894|6891.2|6892.7|6889.9|6894.7|6891.9|6891.7|6888.9|262
1623158620000|2021-06-08 13:23:40|6892.9|6890.1|6892.7|6889.9|6893|6890.2|6891.7|6888.9|103
1623158630000|2021-06-08 13:23:50|6892.9|6890.1|6893.4|6890.6|6893.4|6890.6|6892.7|6889.9|30
1623158640000|2021-06-08 13:24:00|6892.9|6890.1|6892.7|6889.9|6893.4|6890.6|6890.9|6888.1|134
1623158650000|2021-06-08 13:24:10|6892.4|6889.6|6892.7|6889.9|6893|6890.2|6891.7|6888.9|55
1623158660000|2021-06-08 13:24:20|6893|6890.2|6893.4|6890.6|6893.7|6890.9|6892.7|6889.9|30
1623158670000|2021-06-08 13:24:30|6893.7|6890.9|6894.4|6891.6|6894.7|6891.9|6893.4|6890.6|30
1623158680000|2021-06-08 13:24:40|6893.7|6890.9|6893.4|6890.6|6893.7|6890.9|6892.7|6889.9|91
1623158690000|2021-06-08 13:24:50|6893|6890.2|6892.7|6889.9|6893|6890.2|6892|6889.2|45
1623158700000|2021-06-08 13:25:00|6893|6890.2|6894.4|6891.6|6894.7|6891.9|6892.7|6889.9|110
1623158710000|2021-06-08 13:25:10|6894.7|6891.9|6896.4|6893.6|6897.4|6894.6|6894.7|6891.9|138
1623158720000|2021-06-08 13:25:20|6896|6893.2|6896.7|6893.9|6896.7|6893.9|6895.7|6892.9|63
1623158730000|2021-06-08 13:25:30|6896.4|6893.6|6893|6890.2|6896.4|6893.6|6892.7|6889.9|165
1623158740000|2021-06-08 13:25:40|6893.4|6890.6|6893|6890.2|6893.7|6890.9|6892.7|6889.9|35
1623158750000|2021-06-08 13:25:50|6893.4|6890.6|6893.4|6890.6|6893.7|6890.9|6892.7|6889.9|129
1623158760000|2021-06-08 13:26:00|6893|6890.2|6891.4|6888.6|6893|6890.2|6891.4|6888.6|54
1623158770000|2021-06-08 13:26:10|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6890|6887.2|135
1623158780000|2021-06-08 13:26:20|6891.9|6889.1|6892.4|6889.6|6892.7|6889.9|6891.7|6888.9|28
1623158790000|2021-06-08 13:26:30|6892.7|6889.9|6891.9|6889.1|6892.7|6889.9|6891.7|6888.9|51
1623158800000|2021-06-08 13:26:40|6892|6889.2|6891.7|6888.9|6892.7|6889.9|6891.7|6888.9|28
1623158810000|2021-06-08 13:26:50|6891.4|6888.6|6891.7|6888.9|6891.7|6888.9|6890.7|6887.9|40
1623158820000|2021-06-08 13:27:00|6891.4|6888.6|6890.4|6887.6|6891.4|6888.6|6889|6886.2|71
1623158830000|2021-06-08 13:27:10|6890.7|6887.9|6890.4|6887.6|6890.7|6887.9|6889.7|6886.9|33
1623158840000|2021-06-08 13:27:20|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.4|6887.6|11
1623158850000|2021-06-08 13:27:30|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|6889.7|6886.9|29
1623158860000|2021-06-08 13:27:40|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.4|6887.6|13
1623158870000|2021-06-08 13:27:50|6890.4|6887.6|6889.4|6886.6|6890.7|6887.9|6889.4|6886.6|49
1623158880000|2021-06-08 13:28:00|6889.9|6887.1|6890.2|6887.4|6890.7|6887.9|6889.4|6886.6|120
1623158890000|2021-06-08 13:28:10|6890.4|6887.6|6890.7|6887.9|6890.7|6887.9|6889.7|6886.9|33
1623158900000|2021-06-08 13:28:20|6890.4|6887.6|6891.4|6888.6|6892.7|6889.9|6890.4|6887.6|69
1623158910000|2021-06-08 13:28:30|6891.7|6888.9|6891|6888.2|6891.7|6888.9|6890.4|6887.6|104
1623158920000|2021-06-08 13:28:40|6891.4|6888.6|6892.4|6889.6|6892.4|6889.6|6891.4|6888.6|140
1623158930000|2021-06-08 13:28:50|6892.7|6889.9|6891.4|6888.6|6892.7|6889.9|6891.4|6888.6|46
1623158940000|2021-06-08 13:29:00|6891.7|6888.9|6891.4|6888.6|6891.7|6888.9|6890.9|6888.1|19
1623158950000|2021-06-08 13:29:10|6891|6888.2|6890.7|6887.9|6891|6888.2|6890.7|6887.9|29
1623158960000|2021-06-08 13:29:20|6890.3|6887.5|6886|6883.2|6890.3|6887.5|6883|6880.2|463
1623158970000|2021-06-08 13:29:30|6885.9|6883.1|6887.4|6884.6|6887.4|6884.6|6885|6882.2|316
1623158980000|2021-06-08 13:29:40|6886.7|6883.9|6885.4|6882.6|6887.4|6884.6|6885.4|6882.6|74
1623158990000|2021-06-08 13:29:50|6885.7|6882.9|6885.4|6882.6|6886.9|6884.1|6885.4|6882.6|68
1623159000000|2021-06-08 13:30:00|6885.7|6882.9|6886|6883.2|6886.7|6883.9|6885|6882.2|108
1623159010000|2021-06-08 13:30:10|6885.4|6882.6|6893|6890.2|6893.4|6890.6|6884.7|6881.9|269
1623159020000|2021-06-08 13:30:20|6892.9|6890.1|6889.7|6886.9|6893|6890.2|6889|6886.2|199
1623159030000|2021-06-08 13:30:30|6889|6886.2|6890.4|6887.6|6890.7|6887.9|6888.7|6885.9|37
1623159040000|2021-06-08 13:30:40|6890|6887.2|6888.7|6885.9|6890.7|6887.9|6888.7|6885.9|76
1623159050000|2021-06-08 13:30:50|6889|6886.2|6889.7|6886.9|6890.4|6887.6|6888.7|6885.9|54
1623159060000|2021-06-08 13:31:00|6889.4|6886.6|6889|6886.2|6889.7|6886.9|6887.7|6884.9|43
1623159070000|2021-06-08 13:31:10|6889.4|6886.6|6886.7|6883.9|6889.4|6886.6|6886.7|6883.9|59
1623159080000|2021-06-08 13:31:20|6886.4|6883.6|6886.4|6883.6|6886.4|6883.6|6885.4|6882.6|41
1623159090000|2021-06-08 13:31:30|6886.2|6883.4|6887.4|6884.6|6887.7|6884.9|6886|6883.2|41
1623159100000|2021-06-08 13:31:40|6887.7|6884.9|6889.2|6886.4|6889.7|6886.9|6887.4|6884.6|379
1623159110000|2021-06-08 13:31:50|6889.4|6886.6|6887.7|6884.9|6889.4|6886.6|6887.4|6884.6|53
1623159120000|2021-06-08 13:32:00|6887.4|6884.6|6883.4|6880.6|6887.4|6884.6|6880.4|6877.6|313
1623159130000|2021-06-08 13:32:10|6883.7|6880.9|6886.4|6883.6|6886.7|6883.9|6883.7|6880.9|73
1623159140000|2021-06-08 13:32:20|6886|6883.2|6883.4|6880.6|6887.4|6884.6|6883|6880.2|106
1623159150000|2021-06-08 13:32:30|6883|6880.2|6886|6883.2|6886.4|6883.6|6882.7|6879.9|72
1623159160000|2021-06-08 13:32:40|6885.7|6882.9|6885|6882.2|6885.7|6882.9|6884.4|6881.6|41
1623159170000|2021-06-08 13:32:50|6884.9|6882.1|6887|6884.2|6887|6884.2|6884.7|6881.9|44
1623159180000|2021-06-08 13:33:00|6887.4|6884.6|6885.4|6882.6|6887.4|6884.6|6885|6882.2|56
1623159190000|2021-06-08 13:33:10|6885|6882.2|6887.4|6884.6|6888|6885.2|6885|6882.2|40
1623159200000|2021-06-08 13:33:20|6887|6884.2|6886|6883.2|6887.4|6884.6|6886|6883.2|34
1623159210000|2021-06-08 13:33:30|6885.7|6882.9|6885.4|6882.6|6885.7|6882.9|6885|6882.2|59
1623159220000|2021-06-08 13:33:40|6885|6882.2|6887|6884.2|6887.4|6884.6|6885|6882.2|31
1623159230000|2021-06-08 13:33:50|6887.4|6884.6|6891.4|6888.6|6891.4|6888.6|6887|6884.2|121
1623159240000|2021-06-08 13:34:00|6892|6889.2|6891|6888.2|6893|6890.2|6891|6888.2|197
1623159250000|2021-06-08 13:34:10|6890.9|6888.1|6890|6887.2|6891|6888.2|6889.9|6887.1|34
1623159260000|2021-06-08 13:34:20|6889.4|6886.6|6891|6888.2|6891|6888.2|6889|6886.2|109
1623159270000|2021-06-08 13:34:30|6891.4|6888.6|6891|6888.2|6892|6889.2|6890.7|6887.9|76
1623159280000|2021-06-08 13:34:40|6890.4|6887.6|6890|6887.2|6892.4|6889.6|6889.4|6886.6|311
1623159290000|2021-06-08 13:34:50|6890.4|6887.6|6886|6883.2|6890.4|6887.6|6885|6882.2|118
1623159300000|2021-06-08 13:35:00|6886.4|6883.6|6885.4|6882.6|6886.4|6883.6|6883.7|6880.9|65
1623159310000|2021-06-08 13:35:10|6885|6882.2|6882|6879.2|6885|6882.2|6880.7|6877.9|190
1623159320000|2021-06-08 13:35:20|6882.4|6879.6|6885.4|6882.6|6885.7|6882.9|6882.4|6879.6|322
1623159330000|2021-06-08 13:35:30|6884.7|6881.9|6884.4|6881.6|6885.4|6882.6|6884|6881.2|33
1623159340000|2021-06-08 13:35:40|6884.7|6881.9|6885.4|6882.6|6885.7|6882.9|6884.4|6881.6|58
1623159350000|2021-06-08 13:35:50|6886|6883.2|6885.4|6882.6|6886.7|6883.9|6885.4|6882.6|52
1623159360000|2021-06-08 13:36:00|6885|6882.2|6881|6878.2|6885|6882.2|6880.4|6877.6|135
1623159370000|2021-06-08 13:36:10|6881.4|6878.6|6880.4|6877.6|6881.7|6878.9|6880.4|6877.6|70
1623159380000|2021-06-08 13:36:20|6880.7|6877.9|6872.4|6869.6|6880.7|6877.9|6871.4|6868.6|569
1623159390000|2021-06-08 13:36:30|6872|6869.2|6864.4|6861.6|6873.4|6870.6|6863.7|6860.9|846
1623159400000|2021-06-08 13:36:40|6864.7|6861.9|6867.4|6864.6|6868.4|6865.6|6864.7|6861.9|279
1623159410000|2021-06-08 13:36:50|6867|6864.2|6869|6866.2|6869.4|6866.6|6866.9|6864.1|138
1623159420000|2021-06-08 13:37:00|6868.7|6865.9|6865.5|6862.7|6868.7|6865.9|6864|6861.2|299
1623159430000|2021-06-08 13:37:10|6865.7|6862.9|6861|6858.2|6866|6863.2|6857.4|6854.6|447
1623159440000|2021-06-08 13:37:20|6861.7|6858.9|6861.4|6858.6|6862.4|6859.6|6859.7|6856.9|383
1623159450000|2021-06-08 13:37:30|6861.7|6858.9|6865.4|6862.6|6865.7|6862.9|6860.9|6858.1|207
1623159460000|2021-06-08 13:37:40|6865.7|6862.9|6866.4|6863.6|6869|6866.2|6865.4|6862.6|149
1623159470000|2021-06-08 13:37:50|6867|6864.2|6865.4|6862.6|6867|6864.2|6864.7|6861.9|145
1623159480000|2021-06-08 13:38:00|6865.2|6862.4|6865.7|6862.9|6866.2|6863.4|6863.9|6861.1|239
1623159490000|2021-06-08 13:38:10|6866|6863.2|6864.7|6861.9|6866.7|6863.9|6864.7|6861.9|93
1623159500000|2021-06-08 13:38:20|6865|6862.2|6863.4|6860.6|6866|6863.2|6861|6858.2|170
1623159510000|2021-06-08 13:38:30|6863.7|6860.9|6861.4|6858.6|6863.7|6860.9|6859.4|6856.6|143
1623159520000|2021-06-08 13:38:40|6862|6859.2|6863.4|6860.6|6864.7|6861.9|6862|6859.2|162
1623159530000|2021-06-08 13:38:50|6863|6860.2|6862.4|6859.6|6863.4|6860.6|6861.7|6858.9|41
1623159540000|2021-06-08 13:39:00|6862|6859.2|6860.4|6857.6|6862|6859.2|6858.4|6855.6|200
1623159550000|2021-06-08 13:39:10|6860.7|6857.9|6861.4|6858.6|6861.7|6858.9|6859.7|6856.9|157
1623159560000|2021-06-08 13:39:20|6861|6858.2|6859.4|6856.6|6862|6859.2|6858.4|6855.6|69
1623159570000|2021-06-08 13:39:30|6859.2|6856.4|6857.7|6854.9|6859.4|6856.6|6857|6854.2|107
1623159580000|2021-06-08 13:39:40|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6855|6852.2|262
1623159590000|2021-06-08 13:39:50|6856.9|6854.1|6856.4|6853.6|6857.4|6854.6|6855.7|6852.9|53
1623159600000|2021-06-08 13:40:00|6856|6853.2|6854.4|6851.6|6856|6853.2|6853|6850.2|295
1623159610000|2021-06-08 13:40:10|6853.7|6850.9|6853.7|6850.9|6854.4|6851.6|6850.4|6847.6|566
1623159620000|2021-06-08 13:40:20|6853.4|6850.6|6851.4|6848.6|6853.7|6850.9|6850.7|6847.9|234
1623159630000|2021-06-08 13:40:30|6851|6848.2|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|126
1623159640000|2021-06-08 13:40:40|6851|6848.2|6851.3|6848.5|6852.7|6849.9|6850.7|6847.9|134
1623159650000|2021-06-08 13:40:50|6851.7|6848.9|6852.3|6849.5|6853.7|6850.9|6850|6847.2|271
1623159660000|2021-06-08 13:41:00|6852|6849.2|6852.3|6849.5|6853.7|6850.9|6852|6849.2|169
1623159670000|2021-06-08 13:41:10|6853|6850.2|6849.7|6846.9|6853|6850.2|6849.7|6846.9|170
1623159680000|2021-06-08 13:41:20|6849.3|6846.5|6852.3|6849.5|6853.7|6850.9|6848.7|6845.9|376
1623159690000|2021-06-08 13:41:30|6852|6849.2|6850.3|6847.5|6852.3|6849.5|6849.7|6846.9|107
1623159700000|2021-06-08 13:41:40|6850.7|6847.9|6847.3|6844.5|6850.7|6847.9|6846.7|6843.9|236
1623159710000|2021-06-08 13:41:50|6847.7|6844.9|6845.7|6842.9|6847.7|6844.9|6844.3|6841.5|271
1623159720000|2021-06-08 13:42:00|6846.2|6843.4|6848.7|6845.9|6849.7|6846.9|6845.3|6842.5|275
1623159730000|2021-06-08 13:42:10|6848.8|6846|6850.3|6847.5|6851.7|6848.9|6848.7|6845.9|204
1623159740000|2021-06-08 13:42:20|6850.7|6847.9|6849.3|6846.5|6851.7|6848.9|6849.3|6846.5|166
1623159750000|2021-06-08 13:42:30|6849|6846.2|6847.3|6844.5|6849.3|6846.5|6846.3|6843.5|173
1623159760000|2021-06-08 13:42:40|6846.7|6843.9|6846.8|6844|6848.3|6845.5|6846|6843.2|161
1623159770000|2021-06-08 13:42:50|6846.7|6843.9|6844.3|6841.5|6846.7|6843.9|6844.3|6841.5|114
1623159780000|2021-06-08 13:43:00|6844|6841.2|6844|6841.2|6845.3|6842.5|6842.3|6839.5|182
1623159790000|2021-06-08 13:43:10|6844.3|6841.5|6845.3|6842.5|6845.3|6842.5|6844.3|6841.5|120
1623159800000|2021-06-08 13:43:20|6845.5|6842.7|6843.7|6840.9|6846.7|6843.9|6843|6840.2|158
1623159810000|2021-06-08 13:43:30|6843|6840.2|6842.7|6839.9|6843|6840.2|6841.7|6838.9|158
1623159820000|2021-06-08 13:43:40|6842.3|6839.5|6844.3|6841.5|6844.3|6841.5|6841.7|6838.9|136
1623159830000|2021-06-08 13:43:50|6844.7|6841.9|6845.3|6842.5|6846.7|6843.9|6844.7|6841.9|72
1623159840000|2021-06-08 13:44:00|6845.7|6842.9|6846|6843.2|6846.7|6843.9|6844.3|6841.5|143
1623159850000|2021-06-08 13:44:10|6845.8|6843|6845.7|6842.9|6846.3|6843.5|6844.7|6841.9|75
1623159860000|2021-06-08 13:44:20|6846|6843.2|6851.7|6848.9|6851.9|6848.9|6846|6843.2|506
1623159870000|2021-06-08 13:44:30|6851.3|6848.5|6849.3|6846.5|6851.7|6848.9|6848.3|6845.5|214
1623159880000|2021-06-08 13:44:40|6849.7|6846.9|6849.3|6846.5|6849.7|6846.9|6847.8|6845|79
1623159890000|2021-06-08 13:44:50|6849|6846.2|6853|6850.2|6854|6851.2|6848.7|6845.9|141
1623159900000|2021-06-08 13:45:00|6853.3|6850.5|6850.8|6848|6853.3|6850.5|6850.3|6847.5|148
1623159910000|2021-06-08 13:45:10|6850.7|6847.9|6848.7|6845.9|6850.8|6848|6848.7|6845.9|187
1623159920000|2021-06-08 13:45:20|6848.3|6845.5|6854.3|6851.5|6855.3|6852.5|6848.3|6845.5|165
1623159930000|2021-06-08 13:45:30|6854.7|6851.9|6855.3|6852.5|6855.7|6852.9|6853.7|6850.9|155
1623159940000|2021-06-08 13:45:40|6855|6852.2|6858.7|6855.9|6858.7|6855.9|6855|6852.2|172
1623159950000|2021-06-08 13:45:50|6859|6856.2|6860.7|6857.9|6860.7|6857.9|6858.3|6855.5|218
1623159960000|2021-06-08 13:46:00|6860.3|6857.5|6861.7|6858.9|6865.8|6860.9|6859|6855.8|402
1623159970000|2021-06-08 13:46:10|6862|6859.2|6862.7|6859.9|6863.7|6860.9|6861.7|6858.9|252
1623159980000|2021-06-08 13:46:20|6862.3|6859.5|6866|6863.2|6866|6863.2|6862.3|6859.5|147
1623159990000|2021-06-08 13:46:30|6865.7|6862.9|6863.3|6860.5|6865.7|6862.9|6863|6860.2|135
1623160000000|2021-06-08 13:46:40|6863|6860.2|6861.3|6858.5|6863|6860.2|6860.7|6857.9|143
1623160010000|2021-06-08 13:46:50|6861|6858.2|6858.8|6856|6861.3|6858.5|6858.8|6856|184
1623160020000|2021-06-08 13:47:00|6858.7|6855.9|6858.3|6855.5|6859.3|6856.5|6856.3|6853.5|263
1623160030000|2021-06-08 13:47:10|6858.7|6855.9|6859.3|6856.5|6859.7|6856.9|6857.7|6854.9|95
1623160040000|2021-06-08 13:47:20|6859.7|6856.9|6856.3|6853.5|6859.7|6856.9|6855.3|6852.5|102
1623160050000|2021-06-08 13:47:30|6856.7|6853.9|6852.8|6850|6857.3|6854.5|6852|6849.2|110
1623160060000|2021-06-08 13:47:40|6853|6850.2|6850|6847.2|6853|6850.2|6849.3|6846.5|133
1623160070000|2021-06-08 13:47:50|6850.3|6847.5|6850.3|6847.5|6851.7|6848.9|6849.3|6846.5|76
1623160080000|2021-06-08 13:48:00|6850.7|6847.9|6852.7|6849.9|6852.7|6849.9|6849.7|6846.9|128
1623160090000|2021-06-08 13:48:10|6852.3|6849.5|6853.3|6850.5|6854.7|6851.9|6852.3|6849.5|109
1623160100000|2021-06-08 13:48:20|6852.3|6849.5|6854.3|6851.5|6856|6853.2|6852.3|6849.5|85
1623160110000|2021-06-08 13:48:30|6854|6851.2|6855.3|6852.5|6855.7|6852.9|6854|6851.2|95
1623160120000|2021-06-08 13:48:40|6855|6852.2|6853.3|6850.5|6855.3|6852.5|6853.3|6850.5|47
1623160130000|2021-06-08 13:48:50|6853.5|6850.7|6851.3|6848.5|6853.7|6850.9|6850.7|6847.9|134
1623160140000|2021-06-08 13:49:00|6851.2|6848.4|6853.7|6850.9|6854.7|6851.9|6850.7|6847.9|102
1623160150000|2021-06-08 13:49:10|6854|6851.2|6855.7|6852.9|6856.3|6853.5|6853|6850.2|86
1623160160000|2021-06-08 13:49:20|6855|6852.2|6854.3|6851.5|6856.7|6853.9|6854.3|6851.5|103
1623160170000|2021-06-08 13:49:30|6854.7|6851.9|6853.8|6851|6856.3|6853.5|6853.7|6850.9|39
1623160180000|2021-06-08 13:49:40|6853.7|6850.9|6852.7|6849.9|6853.7|6850.9|6852.7|6849.9|91
1623160190000|2021-06-08 13:49:50|6852.3|6849.5|6850.7|6847.9|6852.3|6849.5|6850.7|6847.9|79
1623160200000|2021-06-08 13:50:00|6850.8|6848|6853.3|6850.5|6853.7|6850.9|6850.8|6848|132
1623160210000|2021-06-08 13:50:10|6853.7|6850.9|6852.7|6849.9|6853.7|6850.9|6852.3|6849.5|24
1623160220000|2021-06-08 13:50:20|6853|6850.2|6853.3|6850.5|6854.7|6851.9|6852.3|6849.5|178
1623160230000|2021-06-08 13:50:30|6853.7|6850.9|6851.3|6848.5|6853.7|6850.9|6849.7|6846.9|184
1623160240000|2021-06-08 13:50:40|6850.7|6847.9|6853.3|6850.5|6853.7|6850.9|6850.7|6847.9|57
1623160250000|2021-06-08 13:50:50|6854|6851.2|6854|6851.2|6855.3|6852.5|6852.7|6849.9|77
1623160260000|2021-06-08 13:51:00|6854.3|6851.5|6854|6851.2|6854.3|6851.5|6853.3|6850.5|35
1623160270000|2021-06-08 13:51:10|6854.4|6851.6|6856.3|6853.5|6857|6854.2|6854.4|6851.6|55
1623160280000|2021-06-08 13:51:20|6856.7|6853.9|6859.3|6856.5|6859.3|6856.5|6856.7|6853.9|140
1623160290000|2021-06-08 13:51:30|6859|6856.2|6858|6855.2|6859.3|6856.5|6857.7|6854.9|83
1623160300000|2021-06-08 13:51:40|6858.3|6855.5|6860.3|6857.5|6860.3|6857.5|6857.7|6854.9|248
1623160310000|2021-06-08 13:51:50|6860|6857.2|6860|6857.2|6860.7|6857.9|6858.7|6855.9|318
1623160320000|2021-06-08 13:52:00|6859.7|6856.9|6860.3|6857.5|6860.3|6857.5|6859|6856.2|37
1623160330000|2021-06-08 13:52:10|6860|6857.2|6859|6856.2|6860.3|6857.5|6859|6856.2|38
1623160340000|2021-06-08 13:52:20|6859.4|6856.6|6862|6859.2|6862.3|6859.5|6859|6856.2|227
1623160350000|2021-06-08 13:52:30|6861.7|6858.9|6863|6860.2|6863|6860.2|6861|6858.2|67
1623160360000|2021-06-08 13:52:40|6862|6859.2|6863|6860.2|6863|6860.2|6861.4|6858.6|63
1623160370000|2021-06-08 13:52:50|6863.3|6860.5|6867.3|6864.5|6867.7|6864.9|6863|6860.2|218
1623160380000|2021-06-08 13:53:00|6867|6864.2|6869|6866.2|6870.7|6867.9|6867|6864.2|236
1623160390000|2021-06-08 13:53:10|6869.3|6866.5|6870|6867.2|6871|6868.2|6869|6866.2|237
1623160400000|2021-06-08 13:53:20|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6869|6866.2|163
1623160410000|2021-06-08 13:53:30|6870|6867.2|6873|6870.2|6873.3|6870.5|6870|6867.2|177
1623160420000|2021-06-08 13:53:40|6872.8|6870|6875.3|6872.5|6876|6873.2|6872.3|6869.5|197
1623160430000|2021-06-08 13:53:50|6875|6872.2|6875.3|6872.5|6875.7|6872.9|6874.3|6871.5|113
1623160440000|2021-06-08 13:54:00|6875|6872.2|6876.3|6873.5|6878|6875.2|6875|6872.2|163
1623160450000|2021-06-08 13:54:10|6876|6873.2|6877.3|6874.5|6878|6875.2|6875.3|6872.5|263
1623160460000|2021-06-08 13:54:20|6877|6874.2|6875.3|6872.5|6877|6874.2|6874.7|6871.9|146
1623160470000|2021-06-08 13:54:30|6875|6872.2|6872|6869.2|6875|6872.2|6871.7|6868.9|183
1623160480000|2021-06-08 13:54:40|6872.3|6869.5|6870|6867.2|6873|6870.2|6870|6867.2|161
1623160490000|2021-06-08 13:54:50|6870.4|6867.6|6872|6869.2|6873.3|6870.5|6870|6867.2|152
1623160500000|2021-06-08 13:55:00|6872.3|6869.5|6874.3|6871.5|6875|6872.2|6872.3|6869.5|153
1623160510000|2021-06-08 13:55:10|6874|6871.2|6874|6871.2|6875|6872.2|6874|6871.2|57
1623160520000|2021-06-08 13:55:20|6874.3|6871.5|6874|6871.2|6874.3|6871.5|6873|6870.2|51
1623160530000|2021-06-08 13:55:30|6874.3|6871.5|6871|6868.2|6874.3|6871.5|6870|6867.2|85
1623160540000|2021-06-08 13:55:40|6872|6869.2|6871.5|6868.7|6872.3|6869.5|6871|6868.2|65
1623160550000|2021-06-08 13:55:50|6872|6869.2|6870.5|6867.7|6872|6869.2|6870.3|6867.5|38
1623160560000|2021-06-08 13:56:00|6871|6868.2|6872.3|6869.5|6872.7|6869.9|6870.3|6867.5|75
1623160570000|2021-06-08 13:56:10|6872|6869.2|6874|6871.2|6874|6871.2|6872|6869.2|21
1623160580000|2021-06-08 13:56:20|6874.7|6871.9|6875.3|6872.5|6876|6873.2|6874.3|6871.5|81
1623160590000|2021-06-08 13:56:30|6875|6872.2|6874.3|6871.5|6875|6872.2|6873.3|6870.5|62
1623160600000|2021-06-08 13:56:40|6873.7|6870.9|6874|6871.2|6874|6871.2|6873|6870.2|51
1623160610000|2021-06-08 13:56:50|6874.3|6871.5|6873|6870.2|6874.3|6871.5|6871.7|6868.9|79
1623160620000|2021-06-08 13:57:00|6872.7|6869.9|6874|6871.2|6874|6871.2|6872.3|6869.5|42
1623160630000|2021-06-08 13:57:10|6873.8|6871|6874.3|6871.5|6874.3|6871.5|6873|6870.2|25
1623160640000|2021-06-08 13:57:20|6874.7|6871.9|6874.3|6871.5|6875.3|6872.5|6874|6871.2|42
1623160650000|2021-06-08 13:57:30|6874.5|6871.7|6877|6874.2|6877|6874.2|6874.3|6871.5|83
1623160660000|2021-06-08 13:57:40|6877.3|6874.5|6874|6871.2|6877.7|6874.9|6874|6871.2|75
1623160670000|2021-06-08 13:57:50|6873.7|6870.9|6870.7|6867.9|6874|6871.2|6870.7|6867.9|44
1623160680000|2021-06-08 13:58:00|6870.3|6867.5|6864.7|6861.9|6870.3|6867.5|6864|6861.2|337
1623160690000|2021-06-08 13:58:10|6864.3|6861.5|6866.3|6863.5|6866.3|6863.5|6864|6861.2|97
1623160700000|2021-06-08 13:58:20|6866|6863.2|6866|6863.2|6866.7|6863.9|6865|6862.2|97
1623160710000|2021-06-08 13:58:30|6866.8|6864|6866.3|6863.5|6867|6864.2|6865.3|6862.5|76
1623160720000|2021-06-08 13:58:40|6866|6863.2|6868|6865.2|6868.3|6865.5|6866|6863.2|60
1623160730000|2021-06-08 13:58:50|6867.7|6864.9|6866.8|6864|6867.7|6864.9|6866.3|6863.5|40
1623160740000|2021-06-08 13:59:00|6866.7|6863.9|6865|6862.2|6866.7|6863.9|6864.3|6861.5|96
1623160750000|2021-06-08 13:59:10|6865.3|6862.5|6866.8|6864|6868|6865.2|6865.3|6862.5|55
1623160760000|2021-06-08 13:59:20|6867|6864.2|6867.8|6865|6868|6865.2|6867|6864.2|48
1623160770000|2021-06-08 13:59:30|6868|6865.2|6873.3|6870.5|6873.3|6870.5|6868|6865.2|90
1623160780000|2021-06-08 13:59:40|6873.8|6871|6874.3|6871.5|6875|6872.2|6873.7|6870.9|58
1623160790000|2021-06-08 13:59:50|6874|6871.2|6875|6872.2|6875|6872.2|6873.7|6870.9|104
1623160800000|2021-06-08 14:00:00|6874|6871.2|6874|6871.2|6875.3|6872.5|6871.3|6868.5|241
1623160810000|2021-06-08 14:00:10|6874.3|6871.5|6877|6874.2|6877.7|6874.9|6874.3|6871.5|230
1623160820000|2021-06-08 14:00:20|6876.3|6873.5|6879|6876.2|6879|6876.2|6875.7|6872.9|155
1623160830000|2021-06-08 14:00:30|6879.3|6876.5|6880.3|6877.5|6881.8|6879|6878.3|6875.5|211
1623160840000|2021-06-08 14:00:40|6880.7|6877.9|6881|6878.2|6881|6878.2|6879|6876.2|84
1623160850000|2021-06-08 14:00:50|6881.3|6878.5|6880.3|6877.5|6881.3|6878.5|6878.3|6875.5|92
1623160860000|2021-06-08 14:01:00|6880|6877.2|6882|6879.2|6883|6880.2|6880|6877.2|167
1623160870000|2021-06-08 14:01:10|6882.2|6879.4|6883|6880.2|6883.5|6880.7|6881|6878.2|168
1623160880000|2021-06-08 14:01:20|6883.4|6880.6|6884|6881.2|6884|6881.2|6883|6880.2|181
1623160890000|2021-06-08 14:01:30|6884.5|6881.7|6885|6882.2|6885.3|6882.5|6884|6881.2|214
1623160900000|2021-06-08 14:01:40|6884.4|6881.6|6888|6885.2|6888.7|6885.9|6884.4|6881.6|299
1623160910000|2021-06-08 14:01:50|6887.7|6884.9|6892|6889.2|6893.4|6890.6|6887.7|6884.9|462
1623160920000|2021-06-08 14:02:00|6891|6888.2|6891.3|6888.5|6893|6890.2|6891|6888.2|261
1623160930000|2021-06-08 14:02:10|6892|6889.2|6892|6889.2|6893.3|6890.5|6891.3|6888.5|232
1623160940000|2021-06-08 14:02:20|6891.7|6888.9|6890|6887.2|6892|6889.2|6890|6887.2|189
1623160950000|2021-06-08 14:02:30|6890.3|6887.5|6893|6890.2|6894.3|6891.5|6890|6887.2|276
1623160960000|2021-06-08 14:02:40|6893.3|6890.5|6893.3|6890.5|6894.3|6891.5|6892.7|6889.9|177
1623160970000|2021-06-08 14:02:50|6894|6891.2|6893|6890.2|6894.3|6891.5|6892.3|6889.5|164
1623160980000|2021-06-08 14:03:00|6892.8|6890|6893|6890.2|6893.3|6890.5|6892|6889.2|219
1623160990000|2021-06-08 14:03:10|6893.3|6890.5|6895|6892.2|6896|6893.2|6893.3|6890.5|392
1623161000000|2021-06-08 14:03:20|6894|6891.2|6896.3|6893.5|6896.3|6893.5|6894|6891.2|209
1623161010000|2021-06-08 14:03:30|6896|6893.2|6893|6890.2|6896|6893.2|6892.7|6889.9|186
1623161020000|2021-06-08 14:03:40|6894|6891.2|6896.3|6893.5|6896.3|6893.5|6894|6891.2|157
1623161030000|2021-06-08 14:03:50|6896.7|6893.9|6897|6894.2|6898|6895.2|6896.3|6893.5|316
1623161040000|2021-06-08 14:04:00|6898.4|6895.6|6898|6895.2|6899.3|6896.5|6897.7|6894.9|263
1623161050000|2021-06-08 14:04:10|6898.3|6895.5|6897|6894.2|6898.3|6895.5|6897|6894.2|138
1623161060000|2021-06-08 14:04:20|6896.7|6893.9|6897|6894.2|6897.3|6894.5|6896|6893.2|138
1623161070000|2021-06-08 14:04:30|6897.3|6894.5|6897.8|6895|6898|6895.2|6896|6893.2|241
1623161080000|2021-06-08 14:04:40|6897.7|6894.9|6897|6894.2|6898|6895.2|6896|6893.2|125
1623161090000|2021-06-08 14:04:50|6897.3|6894.5|6896|6893.2|6898|6895.2|6896|6893.2|65
1623161100000|2021-06-08 14:05:00|6895.7|6892.9|6895.3|6892.5|6896|6893.2|6893|6890.2|143
1623161110000|2021-06-08 14:05:10|6895|6892.2|6893.3|6890.5|6895.7|6892.9|6893|6890.2|96
1623161120000|2021-06-08 14:05:20|6893|6890.2|6894|6891.2|6894|6891.2|6891.7|6888.9|175
1623161130000|2021-06-08 14:05:30|6893.8|6891|6891.3|6888.5|6894|6891.2|6891|6888.2|56
1623161140000|2021-06-08 14:05:40|6891|6888.2|6891|6888.2|6891.7|6888.9|6889.7|6886.9|130
1623161150000|2021-06-08 14:05:50|6891.3|6888.5|6893.3|6890.5|6894|6891.2|6891.3|6888.5|93
1623161160000|2021-06-08 14:06:00|6892.7|6889.9|6895|6892.2|6895|6892.2|6892.3|6889.5|112
1623161170000|2021-06-08 14:06:10|6895.3|6892.5|6897|6894.2|6897.3|6894.5|6895.3|6892.5|112
1623161180000|2021-06-08 14:06:20|6897.3|6894.5|6899|6896.2|6900|6897.2|6897|6894.2|202
1623161190000|2021-06-08 14:06:30|6898.7|6895.9|6901.5|6898.7|6902|6899.2|6898.7|6895.9|485
1623161200000|2021-06-08 14:06:40|6901.3|6898.5|6901|6898.2|6902.3|6899.5|6901|6898.2|131
1623161210000|2021-06-08 14:06:50|6901.3|6898.5|6903|6900.2|6904|6901.2|6901.3|6898.5|117
1623161220000|2021-06-08 14:07:00|6903.3|6900.5|6907|6904.2|6907.3|6904.5|6903|6900.2|284
1623161230000|2021-06-08 14:07:10|6906.7|6903.9|6904.3|6901.5|6908|6905.2|6904.3|6901.5|202
1623161240000|2021-06-08 14:07:20|6904.7|6901.9|6903.7|6900.9|6905.3|6902.5|6903.3|6900.5|131
1623161250000|2021-06-08 14:07:30|6903.3|6900.5|6901|6898.2|6904|6901.2|6901|6898.2|177
1623161260000|2021-06-08 14:07:40|6901.3|6898.5|6900.3|6897.5|6901.3|6898.5|6899.3|6896.5|218
1623161270000|2021-06-08 14:07:50|6900|6897.2|6898|6895.2|6900.3|6897.5|6897.3|6894.5|148
1623161280000|2021-06-08 14:08:00|6898.3|6895.5|6900|6897.2|6901.3|6898.5|6898.3|6895.5|83
1623161290000|2021-06-08 14:08:10|6900.3|6897.5|6900|6897.2|6901.3|6898.5|6900|6897.2|52
1623161300000|2021-06-08 14:08:20|6900.3|6897.5|6902|6899.2|6902|6899.2|6900.3|6897.5|52
1623161310000|2021-06-08 14:08:30|6903|6900.2|6900|6897.2|6903|6900.2|6900|6897.2|96
1623161320000|2021-06-08 14:08:40|6900.3|6897.5|6900.3|6897.5|6901|6898.2|6900|6897.2|75
1623161330000|2021-06-08 14:08:50|6900.8|6898|6901.5|6898.7|6902|6899.2|6900|6897.2|109
1623161340000|2021-06-08 14:09:00|6902|6899.2|6900|6897.2|6902|6899.2|6899|6896.2|62
1623161350000|2021-06-08 14:09:10|6899.8|6897|6901|6898.2|6902|6899.2|6899.8|6897|137
1623161360000|2021-06-08 14:09:20|6901.3|6898.5|6903|6900.2|6903|6900.2|6901.3|6898.5|70
1623161370000|2021-06-08 14:09:30|6904|6901.2|6904|6901.2|6904|6901.2|6903|6900.2|44
1623161380000|2021-06-08 14:09:40|6904.4|6901.6|6906|6903.2|6907|6904.2|6904.4|6901.6|140
1623161390000|2021-06-08 14:09:50|6905.5|6902.7|6907.3|6904.5|6909|6906.2|6905.3|6902.5|245
1623161400000|2021-06-08 14:10:00|6907.7|6904.9|6909|6906.2|6909|6906.2|6907.5|6904.7|93
1623161410000|2021-06-08 14:10:10|6909.3|6906.5|6909.3|6906.5|6910|6907.2|6909|6906.2|108
1623161420000|2021-06-08 14:10:20|6909|6906.2|6909|6906.2|6910|6907.2|6908|6905.2|72
1623161430000|2021-06-08 14:10:30|6908.8|6906|6906.8|6904|6909.7|6906.9|6906.3|6903.5|113
1623161440000|2021-06-08 14:10:40|6906.7|6903.9|6908.3|6905.5|6909|6906.2|6906.7|6903.9|65
1623161450000|2021-06-08 14:10:50|6907.7|6904.9|6910|6907.2|6910.3|6907.5|6907.7|6904.9|140
1623161460000|2021-06-08 14:11:00|6909.3|6906.5|6910|6907.2|6911|6908.2|6909|6906.2|125
1623161470000|2021-06-08 14:11:10|6909.7|6906.9|6910|6907.2|6912|6909.2|6909.3|6906.5|110
1623161480000|2021-06-08 14:11:20|6910.7|6907.9|6912.3|6909.5|6913|6910.2|6910.7|6907.9|99
1623161490000|2021-06-08 14:11:30|6912|6909.2|6911|6908.2|6912.3|6909.5|6911|6908.2|53
1623161500000|2021-06-08 14:11:40|6910|6907.2|6909|6906.2|6910.7|6907.9|6909|6906.2|102
1623161510000|2021-06-08 14:11:50|6909.3|6906.5|6911|6908.2|6911|6908.2|6909|6906.2|71
1623161520000|2021-06-08 14:12:00|6911.3|6908.5|6911|6908.2|6911.3|6908.5|6911|6908.2|33
1623161530000|2021-06-08 14:12:10|6910|6907.2|6910.3|6907.5|6911|6908.2|6909.3|6906.5|137
1623161540000|2021-06-08 14:12:20|6910|6907.2|6910.3|6907.5|6911|6908.2|6909.3|6906.5|239
1623161550000|2021-06-08 14:12:30|6910.7|6907.9|6910|6907.2|6910.7|6907.9|6909|6906.2|59
1623161560000|2021-06-08 14:12:40|6909.8|6907|6911.3|6908.5|6911.3|6908.5|6909.7|6906.9|77
1623161570000|2021-06-08 14:12:50|6911|6908.2|6911|6908.2|6911.3|6908.5|6911|6908.2|8
1623161580000|2021-06-08 14:13:00|6912|6909.2|6912|6909.2|6912.7|6909.9|6911.8|6909|125
1623161590000|2021-06-08 14:13:10|6912.3|6909.5|6910|6907.2|6912.3|6909.5|6910|6907.2|88
1623161600000|2021-06-08 14:13:20|6910.3|6907.5|6910.8|6908|6911.4|6908.6|6910.3|6907.5|86
1623161610000|2021-06-08 14:13:30|6910.6|6907.8|6911|6908.2|6912|6909.2|6910|6907.2|71
1623161620000|2021-06-08 14:13:40|6910.8|6908|6909|6906.2|6911|6908.2|6909|6906.2|75
1623161630000|2021-06-08 14:13:50|6909.4|6906.6|6910|6907.2|6911|6908.2|6909.4|6906.6|51
1623161640000|2021-06-08 14:14:00|6910.3|6907.5|6908|6905.2|6910.3|6907.5|6908|6905.2|109
1623161650000|2021-06-08 14:14:10|6908.3|6905.5|6908|6905.2|6908.3|6905.5|6907.3|6904.5|44
1623161660000|2021-06-08 14:14:20|6908.7|6905.9|6909|6906.2|6910.3|6907.5|6908.3|6905.5|71
1623161670000|2021-06-08 14:14:30|6909.2|6906.4|6909|6906.2|6910|6907.2|6909|6906.2|46
1623161680000|2021-06-08 14:14:40|6909.4|6906.6|6907|6904.2|6910|6907.2|6907|6904.2|99
1623161690000|2021-06-08 14:14:50|6907.4|6904.6|6908|6905.2|6909|6906.2|6907.4|6904.6|76
1623161700000|2021-06-08 14:15:00|6908.3|6905.5|6909.3|6906.5|6909.3|6906.5|6907.6|6904.8|123
1623161710000|2021-06-08 14:15:10|6909|6906.2|6909|6906.2|6909.3|6906.5|6907.3|6904.5|62
1623161720000|2021-06-08 14:15:20|6908.8|6906|6909|6906.2|6909|6906.2|6908.3|6905.5|73
1623161730000|2021-06-08 14:15:30|6908.6|6905.8|6909|6906.2|6909|6906.2|6908|6905.2|270
1623161740000|2021-06-08 14:15:40|6909.3|6906.5|6907.3|6904.5|6909.3|6906.5|6907|6904.2|64
1623161750000|2021-06-08 14:15:50|6907.7|6904.9|6905.3|6902.5|6908|6905.2|6905|6902.2|129
1623161760000|2021-06-08 14:16:00|6905|6902.2|6905|6902.2|6906|6903.2|6904|6901.2|116
1623161770000|2021-06-08 14:16:10|6905.3|6902.5|6907|6904.2|6907|6904.2|6905.3|6902.5|48
1623161780000|2021-06-08 14:16:20|6907.3|6904.5|6907|6904.2|6907.3|6904.5|6907|6904.2|96
1623161790000|2021-06-08 14:16:30|6906.6|6903.8|6907|6904.2|6907|6904.2|6906.6|6903.8|72
1623161800000|2021-06-08 14:16:40|6906.3|6903.5|6905.3|6902.5|6906.3|6903.5|6905|6902.2|76
1623161810000|2021-06-08 14:16:50|6905|6902.2|6906|6903.2|6906.3|6903.5|6905|6902.2|40
1623161820000|2021-06-08 14:17:00|6906.4|6903.6|6905|6902.2|6908|6905.2|6905|6902.2|185
1623161830000|2021-06-08 14:17:10|6904|6901.2|6905|6902.2|6905.3|6902.5|6904|6901.2|56
1623161840000|2021-06-08 14:17:20|6904.6|6901.8|6904|6901.2|6904.6|6901.8|6904|6901.2|42
1623161850000|2021-06-08 14:17:30|6903|6900.2|6904.3|6901.5|6905|6902.2|6903|6900.2|175
1623161860000|2021-06-08 14:17:40|6904.6|6901.8|6905|6902.2|6905|6902.2|6903|6900.2|610
1623161870000|2021-06-08 14:17:50|6905.3|6902.5|6905|6902.2|6906|6903.2|6905|6902.2|47
1623161880000|2021-06-08 14:18:00|6905.6|6902.8|6907.3|6904.5|6908|6905.2|6905|6902.2|184
1623161890000|2021-06-08 14:18:10|6907.5|6904.7|6908|6905.2|6908|6905.2|6907|6904.2|35
1623161900000|2021-06-08 14:18:20|6909|6906.2|6909|6906.2|6910|6907.2|6908.6|6905.8|131
1623161910000|2021-06-08 14:18:30|6908.8|6906|6908.3|6905.5|6909|6906.2|6908|6905.2|112
1623161920000|2021-06-08 14:18:40|6908|6905.2|6908.3|6905.5|6909|6906.2|6908|6905.2|48
1623161930000|2021-06-08 14:18:50|6909|6906.2|6908|6905.2|6909|6906.2|6908|6905.2|30
1623161940000|2021-06-08 14:19:00|6908.3|6905.5|6908|6905.2|6909|6906.2|6907|6904.2|76
1623161950000|2021-06-08 14:19:10|6907.6|6904.8|6906.3|6903.5|6908|6905.2|6906|6903.2|80
1623161960000|2021-06-08 14:19:20|6906.7|6903.9|6907.6|6904.8|6907.6|6904.8|6906.6|6903.8|17
1623161970000|2021-06-08 14:19:30|6907.8|6905|6907.6|6904.8|6908.6|6905.8|6907.6|6904.8|61
1623161980000|2021-06-08 14:19:40|6907.8|6905|6909|6906.2|6909|6906.2|6907.8|6905|92
1623161990000|2021-06-08 14:19:50|6908.6|6905.8|6910|6907.2|6910|6907.2|6908.6|6905.8|52
1623162000000|2021-06-08 14:20:00|6911|6908.2|6911.3|6908.5|6913|6910.2|6911|6908.2|157
1623162010000|2021-06-08 14:20:10|6911.6|6908.8|6911.6|6908.8|6912.3|6909.5|6911.6|6908.8|74
1623162020000|2021-06-08 14:20:20|6911.8|6909|6910.3|6907.5|6912|6909.2|6909.6|6906.8|72
1623162030000|2021-06-08 14:20:30|6910.6|6907.8|6909.3|6906.5|6911.3|6908.5|6909.3|6906.5|49
1623162040000|2021-06-08 14:20:40|6909.6|6906.8|6910.3|6907.5|6910.3|6907.5|6909.3|6906.5|55
1623162050000|2021-06-08 14:20:50|6910.6|6907.8|6908.6|6905.8|6911|6908.2|6908.6|6905.8|107
1623162060000|2021-06-08 14:21:00|6909|6906.2|6909|6906.2|6909.6|6906.8|6908.6|6905.8|77
1623162070000|2021-06-08 14:21:10|6908.8|6906|6909|6906.2|6910|6907.2|6908.6|6905.8|69
1623162080000|2021-06-08 14:21:20|6909.3|6906.5|6910|6907.2|6910|6907.2|6909|6906.2|9
1623162090000|2021-06-08 14:21:30|6910.3|6907.5|6909|6906.2|6910.3|6907.5|6909|6906.2|69
1623162100000|2021-06-08 14:21:40|6910|6907.2|6910|6907.2|6910|6907.2|6909.3|6906.5|46
1623162110000|2021-06-08 14:21:50|6909.6|6906.8|6910|6907.2|6910.3|6907.5|6909.6|6906.8|30
1623162120000|2021-06-08 14:22:00|6909.7|6906.9|6911.5|6908.7|6912|6909.2|6909.3|6906.5|130
1623162130000|2021-06-08 14:22:10|6911.7|6908.9|6912|6909.2|6912.3|6909.5|6911|6908.2|51
1623162140000|2021-06-08 14:22:20|||||||||53
1623162150000|2021-06-08 14:22:30|6913|6910.2|6913.3|6910.5|6915.7|6912.9|6912|6909.2|288
1623162160000|2021-06-08 14:22:40|6914|6911.2|6914|6911.2|6914|6911.2|6913.3|6910.5|55
1623162170000|2021-06-08 14:22:50|6914.3|6911.5|6913.3|6910.5|6914.6|6911.8|6913|6910.2|41
1623162180000|2021-06-08 14:23:00|6913|6910.2|6913|6910.2|6914|6911.2|6913|6910.2|78
1623162190000|2021-06-08 14:23:10|6913.3|6910.5|6914|6911.2|6915|6912.2|6913.3|6910.5|49
1623162200000|2021-06-08 14:23:20|||||||||5
1623162210000|2021-06-08 14:23:30|6914.3|6911.5|6912.3|6909.5|6915|6912.2|6912.3|6909.5|133
1623162220000|2021-06-08 14:23:40|6912.6|6909.8|6913|6910.2|6913.8|6911|6912.6|6909.8|60
1623162230000|2021-06-08 14:23:50|6912.6|6909.8|6913|6910.2|6914|6911.2|6912.3|6909.5|81
1623162240000|2021-06-08 14:24:00|6912.6|6909.8|6913|6910.2|6913|6910.2|6912|6909.2|35
1623162250000|2021-06-08 14:24:10|6913.4|6910.6|6913|6910.2|6914|6911.2|6913|6910.2|93
1623162260000|2021-06-08 14:24:20|6913.3|6910.5|6913|6910.2|6914|6911.2|6912.3|6909.5|54
1623162270000|2021-06-08 14:24:30|6913.3|6910.5|6913|6910.2|6914|6911.2|6913|6910.2|37
1623162280000|2021-06-08 14:24:40|6913.3|6910.5|6913|6910.2|6914|6911.2|6913|6910.2|31
1623162290000|2021-06-08 14:24:50|6913.3|6910.5|6914|6911.2|6914|6911.2|6913|6910.2|26
1623162300000|2021-06-08 14:25:00|6914.3|6911.5|6913.3|6910.5|6915|6912.2|6913.3|6910.5|149
1623162310000|2021-06-08 14:25:10|6914|6911.2|6914.3|6911.5|6915|6912.2|6914|6911.2|34
1623162320000|2021-06-08 14:25:20|6914|6911.2|6914|6911.2|6915.3|6912.5|6914|6911.2|107
1623162330000|2021-06-08 14:25:30|6914.3|6911.5|6914|6911.2|6914.3|6911.5|6913|6910.2|33
1623162340000|2021-06-08 14:25:40|6913.6|6910.8|6915|6912.2|6915|6912.2|6913|6910.2|24
1623162350000|2021-06-08 14:25:50|6915.3|6912.5|6915|6912.2|6916|6913.2|6915|6912.2|48
1623162360000|2021-06-08 14:26:00|6915.3|6912.5|6915.3|6912.5|6916.3|6913.5|6915|6912.2|70
1623162370000|2021-06-08 14:26:10|6915.7|6912.9|6918|6915.2|6918.8|6916|6915.7|6912.9|189
1623162380000|2021-06-08 14:26:20|6918.3|6915.5|6920|6917.2|6920.3|6917.5|6918|6915.2|205
1623162390000|2021-06-08 14:26:30|6921|6918.2|6921|6918.2|6921.3|6918.5|6921|6918.2|62
1623162400000|2021-06-08 14:26:40|6920.6|6917.8|6919.3|6916.5|6921|6918.2|6919.3|6916.5|92
1623162410000|2021-06-08 14:26:50|6919.6|6916.8|6920.5|6917.7|6921|6918.2|6919.3|6916.5|137
1623162420000|2021-06-08 14:27:00|6920.3|6917.5|6920|6917.2|6921|6918.2|6920|6917.2|58
1623162430000|2021-06-08 14:27:10|6920.3|6917.5|6919.6|6916.8|6921|6918.2|6919.6|6916.8|62
1623162440000|2021-06-08 14:27:20|6920|6917.2|6919.3|6916.5|6920.8|6918|6919.3|6916.5|66
1623162450000|2021-06-08 14:27:30|6919.6|6916.8|6921.2|6918.4|6922.7|6919.9|6919|6916.2|5297
1623162460000|2021-06-08 14:27:40|6921.4|6918.6|6921.7|6918.9|6923.4|6920.6|6921.4|6918.6|106
1623162470000|2021-06-08 14:27:50|6921.4|6918.6|6921.4|6918.6|6922|6919.2|6920.7|6917.9|52
1623162480000|2021-06-08 14:28:00|6921.7|6918.9|6922.7|6919.9|6925.4|6922.6|6921.7|6918.9|236
1623162490000|2021-06-08 14:28:10|6923|6920.2|6922.7|6919.9|6923.4|6920.6|6921.4|6918.6|72
1623162500000|2021-06-08 14:28:20|6923|6920.2|6918|6915.2|6923|6920.2|6918|6915.2|144
1623162510000|2021-06-08 14:28:30|6918.4|6915.6|6917.4|6914.6|6919.4|6916.6|6917|6914.2|149
1623162520000|2021-06-08 14:28:40|6917.2|6914.4|6916.4|6913.6|6917.4|6914.6|6916|6913.2|186
1623162530000|2021-06-08 14:28:50|6916|6913.2|6918.4|6915.6|6918.7|6915.9|6916|6913.2|123
1623162540000|2021-06-08 14:29:00|6918.7|6915.9|6919|6916.2|6920.7|6917.9|6918.7|6915.9|139
1623162550000|2021-06-08 14:29:10|6918.7|6915.9|6919.7|6916.9|6921|6918.2|6918.7|6915.9|135
1623162560000|2021-06-08 14:29:20|6920|6917.2|6919.7|6916.9|6920.7|6917.9|6919.7|6916.9|64
1623162570000|2021-06-08 14:29:30|6919.9|6917.1|6921.4|6918.6|6922|6919.2|6919.9|6917.1|76
1623162580000|2021-06-08 14:29:40|6921.2|6918.4|6920.7|6917.9|6922.4|6919.6|6920.4|6917.6|124
1623162590000|2021-06-08 14:29:50|6921|6918.2|6921.2|6918.4|6922.7|6919.9|6920.7|6917.9|64
1623162600000|2021-06-08 14:30:00|6921.4|6918.6|6922|6919.2|6924|6921.2|6921|6918.2|153
1623162610000|2021-06-08 14:30:10|6922.4|6919.6|6923.4|6920.6|6923.7|6920.9|6922|6919.2|50
1623162620000|2021-06-08 14:30:20|6923.2|6920.4|6922.7|6919.9|6924|6921.2|6922.7|6919.9|123
1623162630000|2021-06-08 14:30:30|6922.4|6919.6|6924.4|6921.6|6924.4|6921.6|6922.4|6919.6|104
1623162640000|2021-06-08 14:30:40|6925|6922.2|6923|6920.2|6925.4|6922.6|6922.7|6919.9|129
1623162650000|2021-06-08 14:30:50|6922.7|6919.9|6923.4|6920.6|6923.4|6920.6|6922.3|6919.5|63
1623162660000|2021-06-08 14:31:00|6923|6920.2|6925.7|6922.9|6926|6923.2|6923|6920.2|76
1623162670000|2021-06-08 14:31:10|6925.5|6922.7|6925.4|6922.6|6925.5|6922.7|6924.7|6921.9|71
1623162680000|2021-06-08 14:31:20|6926.4|6923.6|6924.7|6921.9|6926.7|6923.9|6924.7|6921.9|109
1623162690000|2021-06-08 14:31:30|6925|6922.2|6925|6922.2|6925|6922.2|6924.4|6921.6|25
1623162700000|2021-06-08 14:31:40|6924.7|6921.9|6924|6921.2|6925|6922.2|6924|6921.2|59
1623162710000|2021-06-08 14:31:50|6924.7|6921.9|6924|6921.2|6925|6922.2|6924|6921.2|40
1623162720000|2021-06-08 14:32:00|6924.4|6921.6|6926.4|6923.6|6927|6924.2|6924.4|6921.6|76
1623162730000|2021-06-08 14:32:10|6926.7|6923.9|6923.4|6920.6|6926.7|6923.9|6923|6920.2|132
1623162740000|2021-06-08 14:32:20|6923.7|6920.9|6923.4|6920.6|6924.4|6921.6|6923.4|6920.6|30
1623162750000|2021-06-08 14:32:30|6923|6920.2|6922.4|6919.6|6923.4|6920.6|6921.4|6918.6|96
1623162760000|2021-06-08 14:32:40|6922|6919.2|6922.4|6919.6|6922.4|6919.6|6922|6919.2|88
1623162770000|2021-06-08 14:32:50|6922.7|6919.9|6923.7|6920.9|6923.7|6920.9|6922.4|6919.6|85
1623162780000|2021-06-08 14:33:00|6923.4|6920.6|6923.4|6920.6|6924.7|6921.9|6923|6920.2|121
1623162790000|2021-06-08 14:33:10|6923.7|6920.9|6924.4|6921.6|6925|6922.2|6923.7|6920.9|55
1623162800000|2021-06-08 14:33:20|6924.7|6921.9|6923|6920.2|6925.4|6922.6|6922|6919.2|135
1623162810000|2021-06-08 14:33:30|6923.4|6920.6|6924.7|6921.9|6924.7|6921.9|6923.4|6920.6|58
1623162820000|2021-06-08 14:33:40|6925|6922.2|6923.4|6920.6|6925|6922.2|6923.4|6920.6|25
1623162830000|2021-06-08 14:33:50|6923.2|6920.4|6923.4|6920.6|6923.4|6920.6|6922.4|6919.6|51
1623162840000|2021-06-08 14:34:00|6923.7|6920.9|6923.7|6920.9|6925.2|6922.4|6923.7|6920.9|126
1623162850000|2021-06-08 14:34:10|6923.9|6921.1|6925.7|6922.9|6925.7|6922.9|6923.7|6920.9|32
1623162860000|2021-06-08 14:34:20|6925.4|6922.6|6925.7|6922.9|6925.7|6922.9|6924.7|6921.9|22
1623162870000|2021-06-08 14:34:30|6925.4|6922.6|6925.4|6922.6|6925.7|6922.9|6924.7|6921.9|36
1623162880000|2021-06-08 14:34:40|6925.7|6922.9|6926|6923.2|6926.7|6923.9|6925.7|6922.9|41
1623162890000|2021-06-08 14:34:50|6925.4|6922.6|6925.7|6922.9|6925.7|6922.9|6925.4|6922.6|16
1623162900000|2021-06-08 14:35:00|6926|6923.2|6927.7|6924.9|6928|6925.2|6925.7|6922.9|121
1623162910000|2021-06-08 14:35:10|6927.4|6924.6|6928.4|6925.6|6930.2|6927.4|6927|6924.2|427
1623162920000|2021-06-08 14:35:20|6929|6926.2|6929.2|6926.4|6929.4|6926.6|6927.7|6924.9|157
1623162930000|2021-06-08 14:35:30|6929|6926.2|6931.7|6928.9|6931.7|6928.9|6929|6926.2|152
1623162940000|2021-06-08 14:35:40|6931.4|6928.6|6931.7|6928.9|6932.4|6929.6|6931.4|6928.6|101
1623162950000|2021-06-08 14:35:50|6932.2|6929.4|6933.4|6930.6|6933.4|6930.6|6932.2|6929.4|355
1623162960000|2021-06-08 14:36:00|6934.4|6931.6|6935.4|6932.6|6935.4|6932.6|6933.7|6930.9|621
1623162970000|2021-06-08 14:36:10|6935.7|6932.9|6937.4|6934.6|6937.4|6934.6|6935.4|6932.6|561
1623162980000|2021-06-08 14:36:20|6936.7|6933.9|6933.4|6930.6|6937.4|6934.6|6933.4|6930.6|281
1623162990000|2021-06-08 14:36:30|6933.7|6930.9|6933.7|6930.9|6934.7|6931.9|6933.4|6930.6|157
1623163000000|2021-06-08 14:36:40|6933.9|6931.1|6935.4|6932.6|6936|6933.2|6933.9|6931.1|135
1623163010000|2021-06-08 14:36:50|6935.7|6932.9|6933.4|6930.6|6935.9|6933.1|6933.4|6930.6|184
1623163020000|2021-06-08 14:37:00|6933.7|6930.9|6935.4|6932.6|6935.7|6932.9|6933.7|6930.9|74
1623163030000|2021-06-08 14:37:10|6935|6932.2|6928.7|6925.9|6935|6932.2|6927.7|6924.9|250
1623163040000|2021-06-08 14:37:20|6929|6926.2|6930.4|6927.6|6930.7|6927.9|6928.7|6925.9|290
1623163050000|2021-06-08 14:37:30|6930.2|6927.4|6930.4|6927.6|6931|6928.2|6930.2|6927.4|55
1623163060000|2021-06-08 14:37:40|6930|6927.2|6928.4|6925.6|6930.7|6927.9|6926|6923.2|155
1623163070000|2021-06-08 14:37:50|6928|6925.2|6928|6925.2|6928.4|6925.6|6927|6924.2|102
1623163080000|2021-06-08 14:38:00|6928.4|6925.6|6931.7|6928.9|6931.7|6928.9|6928|6925.2|83
1623163090000|2021-06-08 14:38:10|6932|6929.2|6931.4|6928.6|6932|6929.2|6930.7|6927.9|90
1623163100000|2021-06-08 14:38:20|6931.7|6928.9|6934.4|6931.6|6934.4|6931.6|6931.4|6928.6|107
1623163110000|2021-06-08 14:38:30|6934|6931.2|6934.4|6931.6|6934.4|6931.6|6933.4|6930.6|48
1623163120000|2021-06-08 14:38:40|6935.1|6932.3|6935.4|6932.6|6936.1|6933.3|6934.7|6931.9|82
1623163130000|2021-06-08 14:38:50|6935|6932.2|6933.7|6930.9|6935.4|6932.6|6933.4|6930.6|105
1623163140000|2021-06-08 14:39:00|6934.1|6931.3|6936.4|6933.6|6936.4|6933.6|6933.7|6930.9|100
1623163150000|2021-06-08 14:39:10|6936.2|6933.4|6936.4|6933.6|6937.4|6934.6|6935.4|6932.6|176
1623163160000|2021-06-08 14:39:20|6936.7|6933.9|6936.4|6933.6|6936.8|6934|6936.4|6933.6|65
1623163170000|2021-06-08 14:39:30|6936.7|6933.9|6936.4|6933.6|6936.7|6933.9|6935.4|6932.6|118
1623163180000|2021-06-08 14:39:40|6936.7|6933.9|6936.4|6933.6|6938.4|6935.6|6936.4|6933.6|130
1623163190000|2021-06-08 14:39:50|6936.7|6933.9|6938.4|6935.6|6938.4|6935.6|6936.7|6933.9|61
1623163200000|2021-06-08 14:40:00|6939.4|6936.6|6944.4|6941.6|6944.4|6941.6|6939.4|6936.6|708
1623163210000|2021-06-08 14:40:10|6945.1|6942.3|6949.4|6946.6|6951.1|6948.3|6944.4|6941.6|628
1623163220000|2021-06-08 14:40:20|6949.7|6946.9|6951.7|6948.9|6952.4|6949.6|6949.4|6946.6|408
1623163230000|2021-06-08 14:40:30|6952.4|6949.6|6953.4|6950.6|6954|6951.2|6950.4|6947.6|468
1623163240000|2021-06-08 14:40:40|6953.7|6950.9|6950.7|6947.9|6954.1|6951.3|6950.4|6947.6|168
1623163250000|2021-06-08 14:40:50|6950.4|6947.6|6950.7|6947.9|6953.4|6950.6|6950.4|6947.6|131
1623163260000|2021-06-08 14:41:00|6951.1|6948.3|6953.4|6950.6|6953.4|6950.6|6950.7|6947.9|281
1623163270000|2021-06-08 14:41:10|6953|6950.2|6953.7|6950.9|6956|6953.2|6953|6950.2|155
1623163280000|2021-06-08 14:41:20|6953.4|6950.6|6953.7|6950.9|6954|6951.2|6953.4|6950.6|64
1623163290000|2021-06-08 14:41:30|6954.1|6951.3|6955.4|6952.6|6955.4|6952.6|6953.7|6950.9|120
1623163300000|2021-06-08 14:41:40|6955.2|6952.4|6952.4|6949.6|6955.7|6952.9|6950.7|6947.9|270
1623163310000|2021-06-08 14:41:50|6952.7|6949.9|6952.4|6949.6|6953.4|6950.6|6951.7|6948.9|106
1623163320000|2021-06-08 14:42:00|6952.6|6949.8|6954.7|6951.9|6955.4|6952.6|6952.6|6949.8|144
1623163330000|2021-06-08 14:42:10|6955.4|6952.6|6953.9|6951.1|6955.4|6952.6|6953.7|6950.9|48
1623163340000|2021-06-08 14:42:20|6954.2|6951.4|6954.4|6951.6|6955.4|6952.6|6953.7|6950.9|83
1623163350000|2021-06-08 14:42:30|6954.7|6951.9|6954.4|6951.6|6955|6952.2|6953.4|6950.6|68
1623163360000|2021-06-08 14:42:40|6954.7|6951.9|6955.4|6952.6|6955.7|6952.9|6954.4|6951.6|140
1623163370000|2021-06-08 14:42:50|6955|6952.2|6954.7|6951.9|6955.4|6952.6|6953.4|6950.6|59
1623163380000|2021-06-08 14:43:00|6955.4|6952.6|6957.4|6954.6|6957.7|6954.9|6954.7|6951.9|184
1623163390000|2021-06-08 14:43:10|6957.7|6954.9|6957.4|6954.6|6957.7|6954.9|6957.4|6954.6|73
1623163400000|2021-06-08 14:43:20|6957.7|6954.9|6955.7|6952.9|6959.4|6956.6|6955.4|6952.6|240
1623163410000|2021-06-08 14:43:30|6955.4|6952.6|6953.7|6950.9|6955.7|6952.9|6953.4|6950.6|99
1623163420000|2021-06-08 14:43:40|6954.4|6951.6|6954.4|6951.6|6954.7|6951.9|6954.4|6951.6|19
1623163430000|2021-06-08 14:43:50|6954|6951.2|6952.4|6949.6|6954|6951.2|6951.4|6948.6|101
1623163440000|2021-06-08 14:44:00|6952.2|6949.4|6953.7|6950.9|6954.4|6951.6|6951.4|6948.6|76
1623163450000|2021-06-08 14:44:10|6953.4|6950.6|6954.7|6951.9|6955|6952.2|6953.4|6950.6|150
1623163460000|2021-06-08 14:44:20|6954.4|6951.6|6955.4|6952.6|6956.4|6953.6|6954.4|6951.6|67
1623163470000|2021-06-08 14:44:30|6955.7|6952.9|6955.7|6952.9|6956.4|6953.6|6955.4|6952.6|72
1623163480000|2021-06-08 14:44:40|6955.4|6952.6|6953.7|6950.9|6955.4|6952.6|6953.7|6950.9|96
1623163490000|2021-06-08 14:44:50|6953.4|6950.6|6952.4|6949.6|6953.4|6950.6|6951.7|6948.9|65
1623163500000|2021-06-08 14:45:00|6952|6949.2|6957.4|6954.6|6957.4|6954.6|6951.4|6948.6|722
1623163510000|2021-06-08 14:45:10|6957|6954.2|6954.7|6951.9|6957.4|6954.6|6954.4|6951.6|161
1623163520000|2021-06-08 14:45:20|6955.4|6952.6|6954.4|6951.6|6955.4|6952.6|6954.4|6951.6|73
1623163530000|2021-06-08 14:45:30|6953.4|6950.6|6953.7|6950.9|6954.7|6951.9|6953.4|6950.6|190
1623163540000|2021-06-08 14:45:40|6954.1|6951.3|6953.4|6950.6|6955.7|6952.9|6953.4|6950.6|88
1623163550000|2021-06-08 14:45:50|6953.7|6950.9|6953.4|6950.6|6953.7|6950.9|6952.7|6949.9|83
1623163560000|2021-06-08 14:46:00|6953|6950.2|6952.4|6949.6|6953.4|6950.6|6952.4|6949.6|82
1623163570000|2021-06-08 14:46:10|6953.4|6950.6|6952.4|6949.6|6953.4|6950.6|6952.4|6949.6|75
1623163580000|2021-06-08 14:46:20|6952.7|6949.9|6952.4|6949.6|6953.4|6950.6|6951.4|6948.6|48
1623163590000|2021-06-08 14:46:30|6952|6949.2|6950.4|6947.6|6952|6949.2|6950.4|6947.6|47
1623163600000|2021-06-08 14:46:40|6950.7|6947.9|6950.4|6947.6|6950.7|6947.9|6949.4|6946.6|77
1623163610000|2021-06-08 14:46:50|6950.7|6947.9|6945.4|6942.6|6950.7|6947.9|6944|6941.2|548
1623163620000|2021-06-08 14:47:00|6945.7|6942.9|6943.7|6940.9|6945.7|6942.9|6943.4|6940.6|155
1623163630000|2021-06-08 14:47:10|6943.9|6941.1|6940.4|6937.6|6943.9|6941.1|6940.4|6937.6|269
1623163640000|2021-06-08 14:47:20|6940.7|6937.9|6942|6939.2|6943.4|6940.6|6940|6937.2|157
1623163650000|2021-06-08 14:47:30|6941.4|6938.6|6944.4|6941.6|6944.7|6941.9|6941.4|6938.6|61
1623163660000|2021-06-08 14:47:40|6944.7|6941.9|6946|6943.2|6946.4|6943.6|6944.7|6941.9|139
1623163670000|2021-06-08 14:47:50|6946.2|6943.4|6946.2|6943.4|6947.7|6944.9|6946|6943.2|86
1623163680000|2021-06-08 14:48:00|6946.4|6943.6|6943.7|6940.9|6946.7|6943.9|6943.4|6940.6|88
1623163690000|2021-06-08 14:48:10|6944.4|6941.6|6943.7|6940.9|6944.7|6941.9|6943.4|6940.6|62
1623163700000|2021-06-08 14:48:20|6944|6941.2|6944.7|6941.9|6945|6942.2|6944|6941.2|43
1623163710000|2021-06-08 14:48:30|6945|6942.2|6946.4|6943.6|6947.4|6944.6|6944.7|6941.9|144
1623163720000|2021-06-08 14:48:40|6946.2|6943.4|6944.2|6941.4|6946.2|6943.4|6943.4|6940.6|32
1623163730000|2021-06-08 14:48:50|6944|6941.2|6944.7|6941.9|6944.7|6941.9|6944|6941.2|20
1623163740000|2021-06-08 14:49:00|6945|6942.2|6948.4|6945.6|6948.4|6945.6|6945|6942.2|103
1623163750000|2021-06-08 14:49:10|6949.4|6946.6|6949.4|6946.6|6950.2|6947.4|6948.7|6945.9|131
1623163760000|2021-06-08 14:49:20|6949.8|6947|6950.4|6947.6|6951|6948.2|6949.4|6946.6|106
1623163770000|2021-06-08 14:49:30|6950.7|6947.9|6952.4|6949.6|6952.4|6949.6|6950|6947.2|176
1623163780000|2021-06-08 14:49:40|6952.7|6949.9|6951.4|6948.6|6953.4|6950.6|6951.4|6948.6|81
1623163790000|2021-06-08 14:49:50|6950.7|6947.9|6950.4|6947.6|6951.7|6948.9|6950.4|6947.6|66
1623163800000|2021-06-08 14:50:00|6950.7|6947.9|6951.4|6948.6|6952.4|6949.6|6950.4|6947.6|79
1623163810000|2021-06-08 14:50:10|6952|6949.2|6951.4|6948.6|6952.4|6949.6|6951.4|6948.6|33
1623163820000|2021-06-08 14:50:20|6951.7|6948.9|6951.7|6948.9|6952.7|6949.9|6951.7|6948.9|72
1623163830000|2021-06-08 14:50:30|6951.4|6948.6|6951.4|6948.6|6951.7|6948.9|6950.4|6947.6|33
1623163840000|2021-06-08 14:50:40|6951.7|6948.9|6952.7|6949.9|6953.4|6950.6|6951.7|6948.9|50
1623163850000|2021-06-08 14:50:50|6953.4|6950.6|6953.9|6951.1|6954.4|6951.6|6953|6950.2|137
1623163860000|2021-06-08 14:51:00|6954.4|6951.6|6954.4|6951.6|6955.4|6952.6|6953.4|6950.6|125
1623163870000|2021-06-08 14:51:10|6953.7|6950.9|6954.4|6951.6|6955.4|6952.6|6953.7|6950.9|79
1623163880000|2021-06-08 14:51:20|6954.7|6951.9|6955.4|6952.6|6955.4|6952.6|6954.4|6951.6|52
1623163890000|2021-06-08 14:51:30|6955.2|6952.4|6954.7|6951.9|6955.4|6952.6|6954.4|6951.6|98
1623163900000|2021-06-08 14:51:40|6954.4|6951.6|6954.4|6951.6|6956.7|6953.9|6954.4|6951.6|128
1623163910000|2021-06-08 14:51:50|6954.7|6951.9|6954.4|6951.6|6955.4|6952.6|6954.4|6951.6|35
1623163920000|2021-06-08 14:52:00|6953.4|6950.6|6953.7|6950.9|6955.1|6952.3|6953.4|6950.6|114
1623163930000|2021-06-08 14:52:10|6953.4|6950.6|6952.4|6949.6|6954.4|6951.6|6951.4|6948.6|119
1623163940000|2021-06-08 14:52:20|6952.8|6950|6953.4|6950.6|6953.4|6950.6|6952.4|6949.6|42
1623163950000|2021-06-08 14:52:30|6953.7|6950.9|6954.4|6951.6|6954.7|6951.9|6953.4|6950.6|32
1623163960000|2021-06-08 14:52:40|6954|6951.2|6952.7|6949.9|6954.4|6951.6|6952.7|6949.9|60
1623163970000|2021-06-08 14:52:50|6953.1|6950.3|6954.4|6951.6|6954.4|6951.6|6953.1|6950.3|62
1623163980000|2021-06-08 14:53:00|6954.6|6951.8|6956.4|6953.6|6957.4|6954.6|6954.6|6951.8|154
1623163990000|2021-06-08 14:53:10|6956.7|6953.9|6953.7|6950.9|6956.7|6953.9|6953.7|6950.9|91
1623164000000|2021-06-08 14:53:20|6954.1|6951.3|6954.4|6951.6|6954.4|6951.6|6953.7|6950.9|50
1623164010000|2021-06-08 14:53:30|6953.7|6950.9|6952.4|6949.6|6954.4|6951.6|6950.7|6947.9|197
1623164020000|2021-06-08 14:53:40|6952.1|6949.3|6949.7|6946.9|6952.1|6949.3|6949|6946.2|88
1623164030000|2021-06-08 14:53:50|6949.4|6946.6|6948.7|6945.9|6950.1|6947.3|6947.7|6944.9|98
1623164040000|2021-06-08 14:54:00|6948.4|6945.6|6948.4|6945.6|6950.4|6947.6|6948|6945.2|141
1623164050000|2021-06-08 14:54:10|6948.7|6945.9|6950.4|6947.6|6950.4|6947.6|6948.4|6945.6|49
1623164060000|2021-06-08 14:54:20|6950.7|6947.9|6951.4|6948.6|6951.4|6948.6|6950.7|6947.9|61
1623164070000|2021-06-08 14:54:30|6950.4|6947.6|6950.4|6947.6|6950.9|6948.1|6949.4|6946.6|51
1623164080000|2021-06-08 14:54:40|6950.7|6947.9|6951.4|6948.6|6951.4|6948.6|6950.4|6947.6|108
1623164090000|2021-06-08 14:54:50|6951|6948.2|6950.4|6947.6|6951.4|6948.6|6950.4|6947.6|58
1623164100000|2021-06-08 14:55:00|6951|6948.2|6954.4|6951.6|6955|6952.2|6951|6948.2|229
1623164110000|2021-06-08 14:55:10|6955.4|6952.6|6956.2|6953.4|6957.4|6954.6|6954.4|6951.6|180
1623164120000|2021-06-08 14:55:20|6956.4|6953.6|6953.9|6951.1|6956.4|6953.6|6953.7|6950.9|110
1623164130000|2021-06-08 14:55:30|6954.4|6951.6|6955.4|6952.6|6955.4|6952.6|6953.7|6950.9|46
1623164140000|2021-06-08 14:55:40|6955.7|6952.9|6953.7|6950.9|6956.4|6953.6|6953.7|6950.9|168
1623164150000|2021-06-08 14:55:50|6954.1|6951.3|6952.7|6949.9|6956.4|6953.6|6951.7|6948.9|284
1623164160000|2021-06-08 14:56:00|6953.4|6950.6|6956.4|6953.6|6956.4|6953.6|6952.7|6949.9|81
1623164170000|2021-06-08 14:56:10|6956.2|6953.4|6953|6950.2|6956.4|6953.6|6953|6950.2|88
1623164180000|2021-06-08 14:56:20|6952.7|6949.9|6950.7|6947.9|6953.4|6950.6|6950.4|6947.6|95
1623164190000|2021-06-08 14:56:30|6951.2|6948.4|6952.4|6949.6|6952.4|6949.6|6949.4|6946.6|123
1623164200000|2021-06-08 14:56:40|6951.4|6948.6|6952.4|6949.6|6953.4|6950.6|6951.4|6948.6|92
1623164210000|2021-06-08 14:56:50|6952.7|6949.9|6949.7|6946.9|6953.4|6950.6|6949|6946.2|89
1623164220000|2021-06-08 14:57:00|6950.4|6947.6|6948.4|6945.6|6950.7|6947.9|6948.4|6945.6|62
1623164230000|2021-06-08 14:57:10|6948.2|6945.4|6950.4|6947.6|6950.7|6947.9|6948|6945.2|142
1623164240000|2021-06-08 14:57:20|6950.7|6947.9|6950.4|6947.6|6950.7|6947.9|6949.4|6946.6|91
1623164250000|2021-06-08 14:57:30|6950.7|6947.9|6950.4|6947.6|6951.4|6948.6|6950.4|6947.6|88
1623164260000|2021-06-08 14:57:40|6949.4|6946.6|6948.4|6945.6|6950.4|6947.6|6948.4|6945.6|135
1623164270000|2021-06-08 14:57:50|6948.7|6945.9|6948.7|6945.9|6949.4|6946.6|6947.4|6944.6|205
1623164280000|2021-06-08 14:58:00|6947.8|6945|6948.4|6945.6|6948.7|6945.9|6947.4|6944.6|109
1623164290000|2021-06-08 14:58:10|6948.7|6945.9|6950.4|6947.6|6950.4|6947.6|6947|6944.2|160
1623164300000|2021-06-08 14:58:20|6950.7|6947.9|6953.4|6950.6|6953.7|6950.9|6950.4|6947.6|275
1623164310000|2021-06-08 14:58:30|6952.7|6949.9|6953.4|6950.6|6955.4|6952.6|6952.4|6949.6|163
1623164320000|2021-06-08 14:58:40|6953.7|6950.9|6953.9|6951.1|6955.4|6952.6|6953.4|6950.6|174
1623164330000|2021-06-08 14:58:50|6954.1|6951.3|6951.7|6948.9|6954.4|6951.6|6951.4|6948.6|86
1623164340000|2021-06-08 14:59:00|6952.4|6949.6|6954.4|6951.6|6954.4|6951.6|6952.4|6949.6|97
1623164350000|2021-06-08 14:59:10|6953.9|6951.1|6953.4|6950.6|6954.4|6951.6|6953.4|6950.6|28
1623164360000|2021-06-08 14:59:20|6953.7|6950.9|6952.4|6949.6|6954.4|6951.6|6952.4|6949.6|156
1623164370000|2021-06-08 14:59:30|6952|6949.2|6949.7|6946.9|6952.4|6949.6|6949.4|6946.6|163
1623164380000|2021-06-08 14:59:40|6950.4|6947.6|6949.4|6946.6|6950.4|6947.6|6949.4|6946.6|67
1623164390000|2021-06-08 14:59:50|6949.2|6946.4|6946.7|6943.9|6949.4|6946.6|6946.4|6943.6|202
1623164400000|2021-06-08 15:00:00|6946.9|6944.1|6950.4|6947.6|6951.7|6948.9|6946.9|6944.1|202
1623164410000|2021-06-08 15:00:10|6949.4|6946.6|6948.4|6945.6|6950.4|6947.6|6948.4|6945.6|141
1623164420000|2021-06-08 15:00:20|6947.7|6944.9|6947.4|6944.6|6947.7|6944.9|6946.4|6943.6|55
1623164430000|2021-06-08 15:00:30|6946.4|6943.6|6945.4|6942.6|6947.4|6944.6|6945.2|6942.4|82
1623164440000|2021-06-08 15:00:40|6944.7|6941.9|6941.4|6938.6|6944.7|6941.9|6941.4|6938.6|239
1623164450000|2021-06-08 15:00:50|6941.8|6939|6942.4|6939.6|6943|6940.2|6941.4|6938.6|117
1623164460000|2021-06-08 15:01:00|6941.4|6938.6|6942.4|6939.6|6944.4|6941.6|6940.4|6937.6|290
1623164470000|2021-06-08 15:01:10|6942.7|6939.9|6940.4|6937.6|6943.1|6940.3|6940.4|6937.6|65
1623164480000|2021-06-08 15:01:20|6940.7|6937.9|6938.1|6935.3|6941.4|6938.6|6937.7|6934.9|309
1623164490000|2021-06-08 15:01:30|6938.4|6935.6|6938.7|6935.9|6939.4|6936.6|6938.4|6935.6|113
1623164500000|2021-06-08 15:01:40|6938.4|6935.6|6938.4|6935.6|6939.4|6936.6|6937.4|6934.6|221
1623164510000|2021-06-08 15:01:50|6938.7|6935.9|6936.4|6933.6|6938.9|6936.1|6936.4|6933.6|77
1623164520000|2021-06-08 15:02:00|6936.7|6933.9|6937.4|6934.6|6938.4|6935.6|6936.4|6933.6|118
1623164530000|2021-06-08 15:02:10|6937|6934.2|6937.4|6934.6|6937.4|6934.6|6935.4|6932.6|131
1623164540000|2021-06-08 15:02:20|6937.1|6934.3|6938.4|6935.6|6938.4|6935.6|6936.4|6933.6|101
1623164550000|2021-06-08 15:02:30|6939|6936.2|6936.4|6933.6|6939.4|6936.6|6936.4|6933.6|105
1623164560000|2021-06-08 15:02:40|6936.7|6933.9|6936.4|6933.6|6936.9|6934.1|6936|6933.2|81
1623164570000|2021-06-08 15:02:50|6935.4|6932.6|6933.4|6930.6|6935.4|6932.6|6931.4|6928.6|330
1623164580000|2021-06-08 15:03:00|6934.1|6931.3|6933.4|6930.6|6936|6933.2|6933.4|6930.6|208
1623164590000|2021-06-08 15:03:10|6932.7|6929.9|6931.4|6928.6|6933.7|6930.9|6931.4|6928.6|258
1623164600000|2021-06-08 15:03:20|6931.8|6929|6935.4|6932.6|6935.4|6932.6|6931.7|6928.9|141
1623164610000|2021-06-08 15:03:30|6935|6932.2|6934.7|6931.9|6935.4|6932.6|6933.9|6931.1|151
1623164620000|2021-06-08 15:03:40|6934.4|6931.6|6938.4|6935.6|6938.4|6935.6|6934.4|6931.6|189
1623164630000|2021-06-08 15:03:50|6938.2|6935.4|6937.4|6934.6|6938.4|6935.6|6936.4|6933.6|78
1623164640000|2021-06-08 15:04:00|6937.7|6934.9|6941.4|6938.6|6941.4|6938.6|6937.7|6934.9|193
1623164650000|2021-06-08 15:04:10|6940.7|6937.9|6942.7|6939.9|6942.7|6939.9|6940.7|6937.9|94
1623164660000|2021-06-08 15:04:20|6942.4|6939.6|6938.4|6935.6|6943.4|6940.6|6937.4|6934.6|165
1623164670000|2021-06-08 15:04:30|6937.9|6935.1|6939.4|6936.6|6940.4|6937.6|6937.7|6934.9|145
1623164680000|2021-06-08 15:04:40|6940.4|6937.6|6941.4|6938.6|6941.7|6938.9|6939.7|6936.9|70
1623164690000|2021-06-08 15:04:50|6941|6938.2|6940.4|6937.6|6941|6938.2|6938.4|6935.6|70
1623164700000|2021-06-08 15:05:00|6940.8|6938|6945.4|6942.6|6945.4|6942.6|6940.8|6938|201
1623164710000|2021-06-08 15:05:10|6945.2|6942.4|6944.4|6941.6|6945.4|6942.6|6943.4|6940.6|132
1623164720000|2021-06-08 15:05:20|6944.7|6941.9|6943.7|6940.9|6945.4|6942.6|6943.4|6940.6|74
1623164730000|2021-06-08 15:05:30|6943.4|6940.6|6945.7|6942.9|6946.4|6943.6|6943.4|6940.6|128
1623164740000|2021-06-08 15:05:40|6945.4|6942.6|6947.4|6944.6|6948.4|6945.6|6945.4|6942.6|117
1623164750000|2021-06-08 15:05:50|6947.7|6944.9|6945.4|6942.6|6947.7|6944.9|6945.4|6942.6|104
1623164760000|2021-06-08 15:06:00|6945.6|6942.8|6945.4|6942.6|6946.4|6943.6|6944.7|6941.9|109
1623164770000|2021-06-08 15:06:10|6945.7|6942.9|6944.4|6941.6|6945.7|6942.9|6944.4|6941.6|74
1623164780000|2021-06-08 15:06:20|6944.7|6941.9|6944.4|6941.6|6945.4|6942.6|6943.4|6940.6|45
1623164790000|2021-06-08 15:06:30|||||||||138
1623164800000|2021-06-08 15:06:40|6943.8|6941|6943.9|6941.1|6944.4|6941.6|6943.4|6940.6|94
1623164810000|2021-06-08 15:06:50|6944.1|6941.3|6944.4|6941.6|6945.1|6942.3|6943.4|6940.6|84
1623164820000|2021-06-08 15:07:00|6944.7|6941.9|6947.4|6944.6|6947.4|6944.6|6944.4|6941.6|117
1623164830000|2021-06-08 15:07:10|6947|6944.2|6946.4|6943.6|6947|6944.2|6945.4|6942.6|144
1623164840000|2021-06-08 15:07:20|6946.1|6943.3|6946.4|6943.6|6946.4|6943.6|6945.7|6942.9|33
1623164850000|2021-06-08 15:07:30|6946.7|6943.9|6944.4|6941.6|6946.7|6943.9|6943.4|6940.6|185
1623164860000|2021-06-08 15:07:40|6944.7|6941.9|6944.4|6941.6|6944.7|6941.9|6944.4|6941.6|21
1623164870000|2021-06-08 15:07:50|6945.4|6942.6|6945.7|6942.9|6945.9|6943.1|6944.7|6941.9|46
1623164880000|2021-06-08 15:08:00|6945.9|6943.1|6947.4|6944.6|6947.4|6944.6|6945.4|6942.6|95
1623164890000|2021-06-08 15:08:10|6946.7|6943.9|6946.4|6943.6|6946.7|6943.9|6945.4|6942.6|88
1623164900000|2021-06-08 15:08:20|6946|6943.2|6945.4|6942.6|6946.4|6943.6|6944.4|6941.6|71
1623164910000|2021-06-08 15:08:30|6945|6942.2|6944.7|6941.9|6945.4|6942.6|6944.4|6941.6|76
1623164920000|2021-06-08 15:08:40|6944.4|6941.6|6945.4|6942.6|6945.4|6942.6|6944.4|6941.6|43
1623164930000|2021-06-08 15:08:50|6945|6942.2|6944.4|6941.6|6945|6942.2|6944.4|6941.6|61
1623164940000|2021-06-08 15:09:00|6944.1|6941.3|6945.4|6942.6|6945.4|6942.6|6943.4|6940.6|77
1623164950000|2021-06-08 15:09:10|6945|6942.2|6943.4|6940.6|6945.4|6942.6|6943.4|6940.6|95
1623164960000|2021-06-08 15:09:20|6942.7|6939.9|6942.4|6939.6|6943.4|6940.6|6941.4|6938.6|97
1623164970000|2021-06-08 15:09:30|6942.7|6939.9|6943.4|6940.6|6943.4|6940.6|6942.7|6939.9|53
1623164980000|2021-06-08 15:09:40|6943|6940.2|6942.4|6939.6|6943|6940.2|6942.4|6939.6|20
1623164990000|2021-06-08 15:09:50|6942.2|6939.4|6941.4|6938.6|6942.4|6939.6|6940.4|6937.6|93
1623165000000|2021-06-08 15:10:00|6940.4|6937.6|6939.7|6936.9|6940.4|6937.6|6939.4|6936.6|83
1623165010000|2021-06-08 15:10:10|6939.4|6936.6|6936.7|6933.9|6939.4|6936.6|6936.7|6933.9|193
1623165020000|2021-06-08 15:10:20|6937|6934.2|6937.7|6934.9|6937.7|6934.9|6936.7|6933.9|83
1623165030000|2021-06-08 15:10:30|6938|6935.2|6938.4|6935.6|6939.4|6936.6|6937.4|6934.6|82
1623165040000|2021-06-08 15:10:40|6938.7|6935.9|6936.4|6933.6|6938.7|6935.9|6936.4|6933.6|59
1623165050000|2021-06-08 15:10:50|6936.7|6933.9|6937.2|6934.4|6937.4|6934.6|6935.4|6932.6|102
1623165060000|2021-06-08 15:11:00|6937.4|6934.6|6938.4|6935.6|6938.7|6935.9|6936.4|6933.6|71
1623165070000|2021-06-08 15:11:10|6938.7|6935.9|6938.7|6935.9|6939|6936.2|6937.7|6934.9|26
1623165080000|2021-06-08 15:11:20|6938.4|6935.6|6939.7|6936.9|6939.7|6936.9|6938.4|6935.6|33
1623165090000|2021-06-08 15:11:30|6940|6937.2|6938.4|6935.6|6940|6937.2|6938|6935.2|47
1623165100000|2021-06-08 15:11:40|6939.1|6936.3|6939.4|6936.6|6940.7|6937.9|6939.1|6936.3|64
1623165110000|2021-06-08 15:11:50|6939.7|6936.9|6939.7|6936.9|6940.4|6937.6|6939.4|6936.6|34
1623165120000|2021-06-08 15:12:00|6940.4|6937.6|6939.7|6936.9|6940.4|6937.6|6939.4|6936.6|37
1623165130000|2021-06-08 15:12:10|6940.1|6937.3|6939.4|6936.6|6941.4|6938.6|6939.4|6936.6|76
1623165140000|2021-06-08 15:12:20|6939.7|6936.9|6938.4|6935.6|6939.7|6936.9|6938.4|6935.6|42
1623165150000|2021-06-08 15:12:30|6938.7|6935.9|6939.7|6936.9|6939.7|6936.9|6938.7|6935.9|55
1623165160000|2021-06-08 15:12:40|6939.4|6936.6|6938.4|6935.6|6939.4|6936.6|6938.4|6935.6|31
1623165170000|2021-06-08 15:12:50|6938.2|6935.4|6939.4|6936.6|6939.4|6936.6|6937.4|6934.6|46
1623165180000|2021-06-08 15:13:00|6939.7|6936.9|6938.4|6935.6|6939.7|6936.9|6938.4|6935.6|41
1623165190000|2021-06-08 15:13:10|6938|6935.2|6937.7|6934.9|6938.4|6935.6|6937.7|6934.9|61
1623165200000|2021-06-08 15:13:20|6938.4|6935.6|6937.9|6935.1|6938.4|6935.6|6937.7|6934.9|57
1623165210000|2021-06-08 15:13:30|6937.7|6934.9|6936.4|6933.6|6937.7|6934.9|6935.7|6932.9|59
1623165220000|2021-06-08 15:13:40|6937.4|6934.6|6937.4|6934.6|6937.7|6934.9|6937.4|6934.6|25
1623165230000|2021-06-08 15:13:50|6937.2|6934.4|6933.7|6930.9|6937.2|6934.4|6932.7|6929.9|516
1623165240000|2021-06-08 15:14:00|6933.4|6930.6|6935|6932.2|6935.1|6932.3|6932.7|6929.9|135
1623165250000|2021-06-08 15:14:10|6934.7|6931.9|6935.4|6932.6|6935.4|6932.6|6933.7|6930.9|98
1623165260000|2021-06-08 15:14:20|6935|6932.2|6934.4|6931.6|6935|6932.2|6933.4|6930.6|100
1623165270000|2021-06-08 15:14:30|6934.2|6931.4|6934.7|6931.9|6934.7|6931.9|6933.7|6930.9|23
1623165280000|2021-06-08 15:14:40|6935|6932.2|6933.4|6930.6|6935|6932.2|6933.4|6930.6|14
1623165290000|2021-06-08 15:14:50|6933|6930.2|6932.7|6929.9|6934.7|6931.9|6931.4|6928.6|340
1623165300000|2021-06-08 15:15:00|6933|6930.2|6933.7|6930.9|6934.4|6931.6|6932.4|6929.6|203
1623165310000|2021-06-08 15:15:10|6934|6931.2|6933|6930.2|6934|6931.2|6933|6930.2|55
1623165320000|2021-06-08 15:15:20|6933.4|6930.6|6931.4|6928.6|6934|6931.2|6930.7|6927.9|153
1623165330000|2021-06-08 15:15:30|6931.2|6928.4|6931.7|6928.9|6932|6929.2|6931.2|6928.4|45
1623165340000|2021-06-08 15:15:40|6932.4|6929.6|6932.7|6929.9|6933.4|6930.6|6932.4|6929.6|59
1623165350000|2021-06-08 15:15:50|6933|6930.2|6933.7|6930.9|6934|6931.2|6932.7|6929.9|66
1623165360000|2021-06-08 15:16:00|6933.4|6930.6|6931.4|6928.6|6933.4|6930.6|6931.4|6928.6|72
1623165370000|2021-06-08 15:16:10|6931|6928.2|6932.7|6929.9|6932.7|6929.9|6930.7|6927.9|43
1623165380000|2021-06-08 15:16:20|6932.4|6929.6|6932.7|6929.9|6932.7|6929.9|6932.4|6929.6|27
1623165390000|2021-06-08 15:16:30|6932.4|6929.6|6935.4|6932.6|6935.4|6932.6|6932.4|6929.6|83
1623165400000|2021-06-08 15:16:40|6935.7|6932.9|6937|6934.2|6937.4|6934.6|6935.7|6932.9|93
1623165410000|2021-06-08 15:16:50|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|6936.4|6933.6|62
1623165420000|2021-06-08 15:17:00|6938.4|6935.6|6940.4|6937.6|6941|6938.2|6937.7|6934.9|198
1623165430000|2021-06-08 15:17:10|6942.4|6939.6|6941.4|6938.6|6943.4|6940.6|6941.4|6938.6|123
1623165440000|2021-06-08 15:17:20|6941.7|6938.9|6939.4|6936.6|6941.7|6938.9|6939.4|6936.6|37
1623165450000|2021-06-08 15:17:30|6939|6936.2|6938.4|6935.6|6939.4|6936.6|6938.4|6935.6|92
1623165460000|2021-06-08 15:17:40|6938.2|6935.4|6941.7|6938.9|6941.7|6938.9|6936.4|6933.6|254
1623165470000|2021-06-08 15:17:50|6942.4|6939.6|6944.7|6941.9|6945.2|6942.4|6942|6939.2|265
1623165480000|2021-06-08 15:18:00|6944.4|6941.6|6946.4|6943.6|6948.4|6945.6|6944.4|6941.6|449
1623165490000|2021-06-08 15:18:10|6946|6943.2|6945.4|6942.6|6946|6943.2|6945|6942.2|68
1623165500000|2021-06-08 15:18:20|6946|6943.2|6944.7|6941.9|6946.7|6943.9|6944.4|6941.6|36
1623165510000|2021-06-08 15:18:30|6944.9|6942.1|6945.4|6942.6|6945.7|6942.9|6943.7|6940.9|73
1623165520000|2021-06-08 15:18:40|6945.2|6942.4|6944.7|6941.9|6945.7|6942.9|6943.7|6940.9|34
1623165530000|2021-06-08 15:18:50|6944.4|6941.6|6941.7|6938.9|6944.4|6941.6|6941.4|6938.6|62
1623165540000|2021-06-08 15:19:00|6942.4|6939.6|6942.4|6939.6|6943.4|6940.6|6941.4|6938.6|26
1623165550000|2021-06-08 15:19:10|6942.7|6939.9|6945.4|6942.6|6946|6943.2|6942.4|6939.6|99
1623165560000|2021-06-08 15:19:20|6945.7|6942.9|6944.7|6941.9|6945.7|6942.9|6944.4|6941.6|57
1623165570000|2021-06-08 15:19:30|6944.9|6942.1|6944.7|6941.9|6945.4|6942.6|6943.7|6940.9|83
1623165580000|2021-06-08 15:19:40|6944.4|6941.6|6944.4|6941.6|6945|6942.2|6942.4|6939.6|116
1623165590000|2021-06-08 15:19:50|6944.7|6941.9|6945.4|6942.6|6945.4|6942.6|6944.2|6941.4|17
1623165600000|2021-06-08 15:20:00|6945.2|6942.4|6947.4|6944.6|6947.4|6944.6|6944.4|6941.6|107
1623165610000|2021-06-08 15:20:10|6947.7|6944.9|6949.4|6946.6|6949.7|6946.9|6947.7|6944.9|161
1623165620000|2021-06-08 15:20:20|6949|6946.2|6951.2|6948.4|6952.4|6949.6|6948.4|6945.6|204
1623165630000|2021-06-08 15:20:30|6951.4|6948.6|6948.4|6945.6|6951.4|6948.6|6948|6945.2|87
1623165640000|2021-06-08 15:20:40|6948.7|6945.9|6949.4|6946.6|6949.4|6946.6|6948.4|6945.6|55
1623165650000|2021-06-08 15:20:50|6949.2|6946.4|6945.4|6942.6|6949.2|6946.4|6945.4|6942.6|53
1623165660000|2021-06-08 15:21:00|6945.7|6942.9|6945.9|6943.1|6946.4|6943.6|6945.4|6942.6|38
1623165670000|2021-06-08 15:21:10|6945.7|6942.9|6946.2|6943.4|6946.4|6943.6|6944.7|6941.9|76
1623165680000|2021-06-08 15:21:20|6946.4|6943.6|6944.4|6941.6|6947.4|6944.6|6944.4|6941.6|64
1623165690000|2021-06-08 15:21:30|6944|6941.2|6943.7|6940.9|6944.4|6941.6|6943.4|6940.6|59
1623165700000|2021-06-08 15:21:40|6942.7|6939.9|6937.7|6934.9|6942.7|6939.9|6937.7|6934.9|179
1623165710000|2021-06-08 15:21:50|6937.9|6935.1|6937.4|6934.6|6938.7|6935.9|6937.4|6934.6|62
1623165720000|2021-06-08 15:22:00|6936.4|6933.6|6938|6935.2|6938.4|6935.6|6935|6932.2|205
1623165730000|2021-06-08 15:22:10|6937.7|6934.9|6939.7|6936.9|6941.2|6938.4|6937.7|6934.9|94
1623165740000|2021-06-08 15:22:20|6939.4|6936.6|6937.7|6934.9|6939.7|6936.9|6937.2|6934.4|52
1623165750000|2021-06-08 15:22:30|6937.4|6934.6|6941.4|6938.6|6942.7|6939.9|6936.7|6933.9|93
1623165760000|2021-06-08 15:22:40|6941|6938.2|6941.7|6938.9|6942.4|6939.6|6940.7|6937.9|45
1623165770000|2021-06-08 15:22:50|6941.4|6938.6|6939.4|6936.6|6941.4|6938.6|6938.1|6935.3|73
1623165780000|2021-06-08 15:23:00|6939|6936.2|6939.4|6936.6|6940|6937.2|6937.4|6934.6|116
1623165790000|2021-06-08 15:23:10|6939.7|6936.9|6938.4|6935.6|6940.4|6937.6|6937.7|6934.9|125
1623165800000|2021-06-08 15:23:20|6938.7|6935.9|6938.7|6935.9|6939|6936.2|6938.4|6935.6|40
1623165810000|2021-06-08 15:23:30|6939.4|6936.6|6938.4|6935.6|6939.4|6936.6|6938.4|6935.6|13
1623165820000|2021-06-08 15:23:40|6938.7|6935.9|6936.4|6933.6|6938.7|6935.9|6934.4|6931.6|127
1623165830000|2021-06-08 15:23:50|6936.7|6933.9|6936|6933.2|6937.7|6934.9|6935.7|6932.9|83
1623165840000|2021-06-08 15:24:00|6936.2|6933.4|6935.4|6932.6|6936.4|6933.6|6933.4|6930.6|89
1623165850000|2021-06-08 15:24:10|6935.7|6932.9|6936.7|6933.9|6936.7|6933.9|6935.4|6932.6|9
1623165860000|2021-06-08 15:24:20|6937.1|6934.3|6937.7|6934.9|6939|6936.2|6936.7|6933.9|60
1623165870000|2021-06-08 15:24:30|6938.2|6935.4|6936.7|6933.9|6938.4|6935.6|6936.7|6933.9|46
1623165880000|2021-06-08 15:24:40|6937.2|6934.4|6936.7|6933.9|6937.7|6934.9|6936|6933.2|34
1623165890000|2021-06-08 15:24:50|6937.2|6934.4|6938.7|6935.9|6939.4|6936.6|6937.2|6934.4|36
1623165900000|2021-06-08 15:25:00|6938.4|6935.6|6937.7|6934.9|6938.7|6935.9|6937.4|6934.6|44
1623165910000|2021-06-08 15:25:10|6937|6934.2|6938.7|6935.9|6939.7|6936.9|6936.7|6933.9|45
1623165920000|2021-06-08 15:25:20|6939|6936.2|6939.7|6936.9|6939.7|6936.9|6938|6935.2|570
1623165930000|2021-06-08 15:25:30|6939.4|6936.6|6938.7|6935.9|6940.4|6937.6|6938.7|6935.9|61
1623165940000|2021-06-08 15:25:40|6939|6936.2|6937.7|6934.9|6939|6936.2|6937.4|6934.6|52
1623165950000|2021-06-08 15:25:50|6937.4|6934.6|6937.4|6934.6|6937.7|6934.9|6937.4|6934.6|17
1623165960000|2021-06-08 15:26:00|6937.2|6934.4|6938.4|6935.6|6938.4|6935.6|6936|6933.2|68
1623165970000|2021-06-08 15:26:10|6938.7|6935.9|6938.2|6935.4|6939|6936.2|6936.7|6933.9|120
1623165980000|2021-06-08 15:26:20|6938.4|6935.6|6938.2|6935.4|6939.4|6936.6|6938.2|6935.4|24
1623165990000|2021-06-08 15:26:30|6938.4|6935.6|6942.2|6939.4|6943|6940.2|6938|6935.2|81
1623166000000|2021-06-08 15:26:40|6942|6939.2|6941|6938.2|6942|6939.2|6941|6938.2|32
1623166010000|2021-06-08 15:26:50|6941.4|6938.6|6943.4|6940.6|6944|6941.2|6941.4|6938.6|54
1623166020000|2021-06-08 15:27:00|6943|6940.2|6944.4|6941.6|6946.7|6943.9|6942.7|6939.9|237
1623166030000|2021-06-08 15:27:10|6944|6941.2|6943.7|6940.9|6944.7|6941.9|6943.7|6940.9|41
1623166040000|2021-06-08 15:27:20|6943.4|6940.6|6941.7|6938.9|6943.7|6940.9|6941.7|6938.9|59
1623166050000|2021-06-08 15:27:30|6941.4|6938.6|6943.7|6940.9|6944.1|6941.3|6940.7|6937.9|72
1623166060000|2021-06-08 15:27:40|6943.4|6940.6|6942.7|6939.9|6944.4|6941.6|6942.4|6939.6|298
1623166070000|2021-06-08 15:27:50|6943.2|6940.4|6941.4|6938.6|6943.4|6940.6|6940|6937.2|64
1623166080000|2021-06-08 15:28:00|6941.7|6938.9|6943.2|6940.4|6943.2|6940.4|6941.7|6938.9|36
1623166090000|2021-06-08 15:28:10|6943.4|6940.6|6945|6942.2|6945.4|6942.6|6942.7|6939.9|51
1623166100000|2021-06-08 15:28:20|6945.2|6942.4|6944.4|6941.6|6946.4|6943.6|6944.4|6941.6|80
1623166110000|2021-06-08 15:28:30|6944|6941.2|6943.2|6940.4|6944|6941.2|6941.7|6938.9|76
1623166120000|2021-06-08 15:28:40|6943.4|6940.6|6944.4|6941.6|6945|6942.2|6942|6939.2|172
1623166130000|2021-06-08 15:28:50|6944|6941.2|6945.4|6942.6|6946|6943.2|6943.7|6940.9|84
1623166140000|2021-06-08 15:29:00|6944.7|6941.9|6946|6943.2|6946|6943.2|6943.7|6940.9|106
1623166150000|2021-06-08 15:29:10|6945.7|6942.9|6949|6946.2|6949|6946.2|6945|6942.2|70
1623166160000|2021-06-08 15:29:20|6948.7|6945.9|6947.7|6944.9|6950.1|6947.3|6947.7|6944.9|109
1623166170000|2021-06-08 15:29:30|6948.1|6945.3|6950.4|6947.6|6950.7|6947.9|6948.1|6945.3|106
1623166180000|2021-06-08 15:29:40|6950|6947.2|6951|6948.2|6951|6948.2|6948.4|6945.6|100
1623166190000|2021-06-08 15:29:50|6951.2|6948.4|6949|6946.2|6951.2|6948.4|6948|6945.2|378
1623166200000|2021-06-08 15:30:00|6948.5|6945.7|6948|6945.2|6949|6946.2|6946.4|6943.6|280
1623166210000|2021-06-08 15:30:10|6948.2|6945.4|6949.2|6946.4|6949.4|6946.6|6947.7|6944.9|118
1623166220000|2021-06-08 15:30:20|6949|6946.2|6947.7|6944.9|6949|6946.2|6947.4|6944.6|50
1623166230000|2021-06-08 15:30:30|6947.4|6944.6|6948.7|6945.9|6949.4|6946.6|6947.4|6944.6|99
1623166240000|2021-06-08 15:30:40|6948.4|6945.6|6949.7|6946.9|6949.8|6947|6947.7|6944.9|133
1623166250000|2021-06-08 15:30:50|6950.1|6947.3|6948.7|6945.9|6950.4|6947.6|6948.4|6945.6|44
1623166260000|2021-06-08 15:31:00|6948.4|6945.6|6949.7|6946.9|6949.7|6946.9|6948.4|6945.6|82
1623166270000|2021-06-08 15:31:10|6950|6947.2|6950.7|6947.9|6951|6948.2|6950|6947.2|80
1623166280000|2021-06-08 15:31:20|6950|6947.2|6949.7|6946.9|6950|6947.2|6949.7|6946.9|18
1623166290000|2021-06-08 15:31:30|6949.4|6946.6|6947.7|6944.9|6949.4|6946.6|6946.7|6943.9|145
1623166300000|2021-06-08 15:31:40|6948|6945.2|6947.7|6944.9|6948.7|6945.9|6947.7|6944.9|48
1623166310000|2021-06-08 15:31:50|6948|6945.2|6949.7|6946.9|6949.7|6946.9|6947.7|6944.9|73
1623166320000|2021-06-08 15:32:00|6949.9|6947.1|6949.7|6946.9|6950.4|6947.6|6949.4|6946.6|78
1623166330000|2021-06-08 15:32:10|6949.4|6946.6|6950.4|6947.6|6950.7|6947.9|6949.4|6946.6|67
1623166340000|2021-06-08 15:32:20|6949.7|6946.9|6947.7|6944.9|6949.7|6946.9|6946.2|6943.4|156
1623166350000|2021-06-08 15:32:30|6948|6945.2|6947.7|6944.9|6948.4|6945.6|6947.4|6944.6|90
1623166360000|2021-06-08 15:32:40|6947.4|6944.6|6947.7|6944.9|6948.7|6945.9|6947|6944.2|33
1623166370000|2021-06-08 15:32:50|6947.4|6944.6|6946.7|6943.9|6948|6945.2|6946.4|6943.6|18
1623166380000|2021-06-08 15:33:00|6947.2|6944.4|6945.7|6942.9|6947.2|6944.4|6944.4|6941.6|131
1623166390000|2021-06-08 15:33:10|6946|6943.2|6949.7|6946.9|6949.7|6946.9|6946|6943.2|33
1623166400000|2021-06-08 15:33:20|6949.9|6947.1|6950.7|6947.9|6950.7|6947.9|6949|6946.2|107
1623166410000|2021-06-08 15:33:30|6950.4|6947.6|6954.7|6951.9|6954.7|6951.9|6950.4|6947.6|236
1623166420000|2021-06-08 15:33:40|6954.4|6951.6|6957.4|6954.6|6957.7|6954.9|6954.4|6951.6|259
1623166430000|2021-06-08 15:33:50|6957.7|6954.9|6957.7|6954.9|6958.4|6955.6|6957|6954.2|268
1623166440000|2021-06-08 15:34:00|6957.4|6954.6|6957.7|6954.9|6959.1|6956.3|6957|6954.2|213
1623166450000|2021-06-08 15:34:10|6957.4|6954.6|6958.4|6955.6|6958.4|6955.6|6957|6954.2|139
1623166460000|2021-06-08 15:34:20|6958.2|6955.4|6957.4|6954.6|6958.4|6955.6|6957.4|6954.6|73
1623166470000|2021-06-08 15:34:30|6957.7|6954.9|6957.4|6954.6|6957.9|6955.1|6956.7|6953.9|72
1623166480000|2021-06-08 15:34:40|6956.7|6953.9|6957.4|6954.6|6957.7|6954.9|6956.7|6953.9|12
1623166490000|2021-06-08 15:34:50|6957.7|6954.9|6958.4|6955.6|6958.4|6955.6|6957.7|6954.9|45
1623166500000|2021-06-08 15:35:00|6959.4|6956.6|6959.4|6956.6|6960|6957.2|6957.7|6954.9|197
1623166510000|2021-06-08 15:35:10|6959.7|6956.9|6959.7|6956.9|6960|6957.2|6959.4|6956.6|88
1623166520000|2021-06-08 15:35:20|6960.4|6957.6|6959.4|6956.6|6963.4|6960.6|6959.4|6956.6|544
1623166530000|2021-06-08 15:35:30|6959.7|6956.9|6958.4|6955.6|6960|6957.2|6957.7|6954.9|82
1623166540000|2021-06-08 15:35:40|6959.4|6956.6|6958.4|6955.6|6959.4|6956.6|6957.4|6954.6|118
1623166550000|2021-06-08 15:35:50|6958.7|6955.9|6960.4|6957.6|6960.4|6957.6|6958.7|6955.9|135
1623166560000|2021-06-08 15:36:00|6960.7|6957.9|6963.4|6960.6|6963.4|6960.6|6960|6957.2|248
1623166570000|2021-06-08 15:36:10|6963|6960.2|6967.4|6964.6|6967.4|6964.6|6963|6960.2|490
1623166580000|2021-06-08 15:36:20|6967|6964.2|6967.7|6964.9|6968.4|6965.6|6966.7|6963.9|319
1623166590000|2021-06-08 15:36:30|6967.4|6964.6|6967.7|6964.9|6969.4|6966.6|6967.4|6964.6|206
1623166600000|2021-06-08 15:36:40|6967.4|6964.6|6967.4|6964.6|6967.7|6964.9|6966.7|6963.9|120
1623166610000|2021-06-08 15:36:50|6967|6964.2|6964.9|6962.1|6967.4|6964.6|6964.4|6961.6|90
1623166620000|2021-06-08 15:37:00|6964.7|6961.9|6962.7|6959.9|6964.7|6961.9|6961.2|6958.4|158
1623166630000|2021-06-08 15:37:10|6962|6959.2|6961.7|6958.9|6962.7|6959.9|6961.4|6958.6|86
1623166640000|2021-06-08 15:37:20|6962.2|6959.4|6962.7|6959.9|6963|6960.2|6962|6959.2|77
1623166650000|2021-06-08 15:37:30|6962.4|6959.6|6962.2|6959.4|6962.7|6959.9|6961.4|6958.6|42
1623166660000|2021-06-08 15:37:40|6962.4|6959.6|6962.4|6959.6|6963.4|6960.6|6961.7|6958.9|60
1623166670000|2021-06-08 15:37:50|6962.2|6959.4|6961.7|6958.9|6962.4|6959.6|6961.7|6958.9|30
1623166680000|2021-06-08 15:38:00|6962.1|6959.3|6963.7|6960.9|6963.7|6960.9|6962.1|6959.3|41
1623166690000|2021-06-08 15:38:10|6963.4|6960.6|6963.7|6960.9|6964.4|6961.6|6963.4|6960.6|52
1623166700000|2021-06-08 15:38:20|6964.1|6961.3|6961.9|6959.1|6964.4|6961.6|6961.7|6958.9|87
1623166710000|2021-06-08 15:38:30|6962.2|6959.4|6962.4|6959.6|6963.4|6960.6|6961.4|6958.6|98
1623166720000|2021-06-08 15:38:40|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|6962.4|6959.6|7
1623166730000|2021-06-08 15:38:50|6963|6960.2|6963.4|6960.6|6963.4|6960.6|6962.4|6959.6|31
1623166740000|2021-06-08 15:39:00|6963.7|6960.9|6964.4|6961.6|6964.9|6962.1|6963.4|6960.6|40
1623166750000|2021-06-08 15:39:10|6964.2|6961.4|6964.7|6961.9|6964.7|6961.9|6963.9|6961.1|28
1623166760000|2021-06-08 15:39:20|6965.4|6962.6|6965.7|6962.9|6965.7|6962.9|6964.4|6961.6|115
1623166770000|2021-06-08 15:39:30|6966|6963.2|6968.2|6965.4|6968.4|6965.6|6965.7|6962.9|168
1623166780000|2021-06-08 15:39:40|6968.4|6965.6|6966.4|6963.6|6968.4|6965.6|6966.4|6963.6|68
1623166790000|2021-06-08 15:39:50|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|82
1623166800000|2021-06-08 15:40:00|6965.7|6962.9|6960.4|6957.6|6966.4|6963.6|6959.7|6956.9|186
1623166810000|2021-06-08 15:40:10|6960|6957.2|6960.7|6957.9|6961.4|6958.6|6960|6957.2|175
1623166820000|2021-06-08 15:40:20|6961|6958.2|6963.4|6960.6|6963.4|6960.6|6961|6958.2|57
1623166830000|2021-06-08 15:40:30|6963|6960.2|6963.4|6960.6|6963.7|6960.9|6962.2|6959.4|69
1623166840000|2021-06-08 15:40:40|6962.7|6959.9|6960.7|6957.9|6962.7|6959.9|6960.4|6957.6|127
1623166850000|2021-06-08 15:40:50|6960.4|6957.6|6961.4|6958.6|6962.4|6959.6|6960.4|6957.6|298
1623166860000|2021-06-08 15:41:00|6961|6958.2|6961.7|6958.9|6961.7|6958.9|6960.7|6957.9|48
1623166870000|2021-06-08 15:41:10|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6960.7|6957.9|50
1623166880000|2021-06-08 15:41:20|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|6960.7|6957.9|160
1623166890000|2021-06-08 15:41:30|6962.4|6959.6|6962.4|6959.6|6962.7|6959.9|6962.4|6959.6|65
1623166900000|2021-06-08 15:41:40|6962.7|6959.9|6961.4|6958.6|6962.7|6959.9|6960.7|6957.9|73
1623166910000|2021-06-08 15:41:50|6961.2|6958.4|6961.4|6958.6|6961.4|6958.6|6960.7|6957.9|47
1623166920000|2021-06-08 15:42:00|6961.7|6958.9|6962.4|6959.6|6962.7|6959.9|6961.4|6958.6|393
1623166930000|2021-06-08 15:42:10|6963|6960.2|6961.7|6958.9|6963.4|6960.6|6961.4|6958.6|72
1623166940000|2021-06-08 15:42:20|6961.4|6958.6|6960.7|6957.9|6961.7|6958.9|6960.7|6957.9|22
1623166950000|2021-06-08 15:42:30|6960.4|6957.6|6960.7|6957.9|6961.4|6958.6|6960|6957.2|63
1623166960000|2021-06-08 15:42:40|||||||||13
1623166970000|2021-06-08 15:42:50|6961|6958.2|6959.7|6956.9|6962.7|6959.9|6959.7|6956.9|91
1623166980000|2021-06-08 15:43:00|6960|6957.2|6957.7|6954.9|6960.2|6957.4|6957.4|6954.6|106
1623166990000|2021-06-08 15:43:10|6957.4|6954.6|6959.4|6956.6|6959.4|6956.6|6957.4|6954.6|72
1623167000000|2021-06-08 15:43:20|6959.7|6956.9|6960.4|6957.6|6960.7|6957.9|6959.2|6956.4|34
1623167010000|2021-06-08 15:43:30|6960.7|6957.9|6961.4|6958.6|6961.7|6958.9|6960.4|6957.6|77
1623167020000|2021-06-08 15:43:40|6960.7|6957.9|6961.7|6958.9|6962.4|6959.6|6960.7|6957.9|27
1623167030000|2021-06-08 15:43:50|6962.2|6959.4|6962.2|6959.4|6962.4|6959.6|6962|6959.2|33
1623167040000|2021-06-08 15:44:00|6962|6959.2|6963.4|6960.6|6963.4|6960.6|6962|6959.2|26
1623167050000|2021-06-08 15:44:10|6963.2|6960.4|6964|6961.2|6964|6961.2|6963.2|6960.4|36
1623167060000|2021-06-08 15:44:20|6964.4|6961.6|6967.4|6964.6|6967.4|6964.6|6963.7|6960.9|151
1623167070000|2021-06-08 15:44:30|6967|6964.2|6965.7|6962.9|6967.2|6964.4|6964.7|6961.9|138
1623167080000|2021-06-08 15:44:40|6965.4|6962.6|6965.7|6962.9|6965.7|6962.9|6965.4|6962.6|17
1623167090000|2021-06-08 15:44:50|6965.4|6962.6|6964.7|6961.9|6965.7|6962.9|6964.4|6961.6|57
1623167100000|2021-06-08 15:45:00|6965.4|6962.6|6965.4|6962.6|6967.4|6964.6|6964.7|6961.9|182
1623167110000|2021-06-08 15:45:10|6965.7|6962.9|6965.4|6962.6|6966.4|6963.6|6965.4|6962.6|54
1623167120000|2021-06-08 15:45:20|6965|6962.2|6964.7|6961.9|6965.4|6962.6|6963.4|6960.6|113
1623167130000|2021-06-08 15:45:30|6965|6962.2|6964.4|6961.6|6965.4|6962.6|6964.4|6961.6|53
1623167140000|2021-06-08 15:45:40|6963.7|6960.9|6964.4|6961.6|6964.4|6961.6|6963.7|6960.9|23
1623167150000|2021-06-08 15:45:50|6964|6961.2|6963.7|6960.9|6964.4|6961.6|6962.7|6959.9|91
1623167160000|2021-06-08 15:46:00|6964.4|6961.6|6962.4|6959.6|6964.7|6961.9|6962.4|6959.6|86
1623167170000|2021-06-08 15:46:10|6962|6959.2|6964.4|6961.6|6964.4|6961.6|6961.7|6958.9|106
1623167180000|2021-06-08 15:46:20|6964.7|6961.9|6964.4|6961.6|6964.7|6961.9|6964|6961.2|38
1623167190000|2021-06-08 15:46:30|6964.7|6961.9|6964.4|6961.6|6964.7|6961.9|6963.9|6961.1|24
1623167200000|2021-06-08 15:46:40|6964.7|6961.9|6965.4|6962.6|6965.4|6962.6|6964.4|6961.6|55
1623167210000|2021-06-08 15:46:50|6965|6962.2|6964.7|6961.9|6965|6962.2|6964.4|6961.6|21
1623167220000|2021-06-08 15:47:00|6964.4|6961.6|6965.4|6962.6|6965.4|6962.6|6964.4|6961.6|29
1623167230000|2021-06-08 15:47:10|6966|6963.2|6966.4|6963.6|6966.7|6963.9|6965.7|6962.9|101
1623167240000|2021-06-08 15:47:20|6966|6963.2|6964.4|6961.6|6966|6963.2|6964.4|6961.6|25
1623167250000|2021-06-08 15:47:30|6964.7|6961.9|6963.7|6960.9|6964.7|6961.9|6963.7|6960.9|53
1623167260000|2021-06-08 15:47:40|6963.4|6960.6|6962.7|6959.9|6963.4|6960.6|6962.4|6959.6|34
1623167270000|2021-06-08 15:47:50|6963|6960.2|6961.7|6958.9|6963|6960.2|6961.7|6958.9|60
1623167280000|2021-06-08 15:48:00|6961.4|6958.6|6960.4|6957.6|6962.4|6959.6|6960.4|6957.6|108
1623167290000|2021-06-08 15:48:10|6960.7|6957.9|6958.7|6955.9|6961|6958.2|6958.4|6955.6|115
1623167300000|2021-06-08 15:48:20|6959.4|6956.6|6957.4|6954.6|6959.4|6956.6|6957.4|6954.6|76
1623167310000|2021-06-08 15:48:30|6957.7|6954.9|6957.9|6955.1|6958.7|6955.9|6957.4|6954.6|262
1623167320000|2021-06-08 15:48:40|6958.2|6955.4|6957.7|6954.9|6958.4|6955.6|6957|6954.2|93
1623167330000|2021-06-08 15:48:50|6957.4|6954.6|6956.4|6953.6|6957.4|6954.6|6956.4|6953.6|55
1623167340000|2021-06-08 15:49:00|6956.7|6953.9|6957.4|6954.6|6957.4|6954.6|6956.4|6953.6|73
1623167350000|2021-06-08 15:49:10|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|6957.4|6954.6|25
1623167360000|2021-06-08 15:49:20|6958.4|6955.6|6957.7|6954.9|6958.7|6955.9|6957.4|6954.6|59
1623167370000|2021-06-08 15:49:30|6957.4|6954.6|6952.4|6949.6|6957.4|6954.6|6951.4|6948.6|396
1623167380000|2021-06-08 15:49:40|6952.7|6949.9|6952.7|6949.9|6953.4|6950.6|6951.7|6948.9|192
1623167390000|2021-06-08 15:49:50|6952.9|6950.1|6954.7|6951.9|6954.7|6951.9|6952.9|6950.1|88
1623167400000|2021-06-08 15:50:00|6955|6952.2|6954.7|6951.9|6955.7|6952.9|6954.2|6951.4|196
1623167410000|2021-06-08 15:50:10|6955|6952.2|6953.7|6950.9|6955|6952.2|6953.7|6950.9|101
1623167420000|2021-06-08 15:50:20|6954|6951.2|6954.7|6951.9|6955|6952.2|6954|6951.2|47
1623167430000|2021-06-08 15:50:30|6954.4|6951.6|6956.4|6953.6|6956.4|6953.6|6954.4|6951.6|56
1623167440000|2021-06-08 15:50:40|6956.2|6953.4|6956.7|6953.9|6956.7|6953.9|6955.4|6952.6|63
1623167450000|2021-06-08 15:50:50|6956.4|6953.6|6956.2|6953.4|6957.4|6954.6|6955.7|6952.9|62
1623167460000|2021-06-08 15:51:00|6956.4|6953.6|6954.7|6951.9|6956.4|6953.6|6954.7|6951.9|25
1623167470000|2021-06-08 15:51:10|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|4
1623167480000|2021-06-08 15:51:20|6954.7|6951.9|6955.4|6952.6|6955.4|6952.6|6954.7|6951.9|83
1623167490000|2021-06-08 15:51:30|6955.2|6952.4|6954.7|6951.9|6955.4|6952.6|6954.7|6951.9|11
1623167500000|2021-06-08 15:51:40|6955.4|6952.6|6957.4|6954.6|6957.4|6954.6|6955.4|6952.6|42
1623167510000|2021-06-08 15:51:50|6957.7|6954.9|6957.7|6954.9|6958|6955.2|6957.7|6954.9|16
1623167520000|2021-06-08 15:52:00|6957.9|6955.1|6957.7|6954.9|6959.4|6956.6|6957.4|6954.6|86
1623167530000|2021-06-08 15:52:10|6958.4|6955.6|6957.7|6954.9|6958.4|6955.6|6957.4|6954.6|25
1623167540000|2021-06-08 15:52:20|6957.4|6954.6|6956.7|6953.9|6957.4|6954.6|6956.4|6953.6|25
1623167550000|2021-06-08 15:52:30|6956|6953.2|6955.4|6952.6|6956|6953.2|6955.4|6952.6|55
1623167560000|2021-06-08 15:52:40|6955.7|6952.9|6956.7|6953.9|6956.7|6953.9|6955.7|6952.9|29
1623167570000|2021-06-08 15:52:50|6957|6954.2|6958|6955.2|6958.7|6955.9|6957|6954.2|26
1623167580000|2021-06-08 15:53:00|6958.4|6955.6|6958.7|6955.9|6960.4|6957.6|6958|6955.2|185
1623167590000|2021-06-08 15:53:10|6958.4|6955.6|6962.4|6959.6|6963.4|6960.6|6958.4|6955.6|116
1623167600000|2021-06-08 15:53:20|6962|6959.2|6964.4|6961.6|6965.4|6962.6|6961.4|6958.6|222
1623167610000|2021-06-08 15:53:30|6964.5|6961.7|6965.4|6962.6|6965.7|6962.9|6964.5|6961.7|69
1623167620000|2021-06-08 15:53:40|6965|6962.2|6964.4|6961.6|6965|6962.2|6964|6961.2|34
1623167630000|2021-06-08 15:53:50|6964.2|6961.4|6961.4|6958.6|6964.2|6961.4|6961.4|6958.6|32
1623167640000|2021-06-08 15:54:00|6962|6959.2|6963.7|6960.9|6963.7|6960.9|6962|6959.2|51
1623167650000|2021-06-08 15:54:10|6963.4|6960.6|6962.7|6959.9|6963.4|6960.6|6962.7|6959.9|40
1623167660000|2021-06-08 15:54:20|6962.9|6960.1|6963.4|6960.6|6963.4|6960.6|6962.9|6960.1|33
1623167670000|2021-06-08 15:54:30|6963.7|6960.9|6963.4|6960.6|6963.7|6960.9|6962.4|6959.6|29
1623167680000|2021-06-08 15:54:40|6963.7|6960.9|6965.4|6962.6|6965.7|6962.9|6963.7|6960.9|50
1623167690000|2021-06-08 15:54:50|6965.7|6962.9|6966.4|6963.6|6966.4|6963.6|6964.7|6961.9|72
1623167700000|2021-06-08 15:55:00|6966|6963.2|6967.4|6964.6|6967.4|6964.6|6965.4|6962.6|58
1623167710000|2021-06-08 15:55:10|6968.4|6965.6|6967.7|6964.9|6968.4|6965.6|6967.7|6964.9|71
1623167720000|2021-06-08 15:55:20|6967|6964.2|6968.7|6965.9|6968.7|6965.9|6966.4|6963.6|698
1623167730000|2021-06-08 15:55:30|6969|6966.2|6968.7|6965.9|6969.4|6966.6|6968.2|6965.4|115
1623167740000|2021-06-08 15:55:40|6969.4|6966.6|6969|6966.2|6970|6967.2|6969|6966.2|42
1623167750000|2021-06-08 15:55:50|6969.2|6966.4|6969.7|6966.9|6970.4|6967.6|6969|6966.2|75
1623167760000|2021-06-08 15:56:00|6970|6967.2|6970|6967.2|6971.4|6968.6|6967.7|6964.9|460
1623167770000|2021-06-08 15:56:10|6970.2|6967.4|6970.7|6967.9|6971.7|6968.9|6970|6967.2|86
1623167780000|2021-06-08 15:56:20|6970.4|6967.6|6970.7|6967.9|6971.4|6968.6|6970.4|6967.6|52
1623167790000|2021-06-08 15:56:30|6971|6968.2|6970.4|6967.6|6971|6968.2|6970|6967.2|84
1623167800000|2021-06-08 15:56:40|6969.7|6966.9|6970.2|6967.4|6970.4|6967.6|6969.4|6966.6|72
1623167810000|2021-06-08 15:56:50|6970.4|6967.6|6971.4|6968.6|6971.4|6968.6|6969.4|6966.6|589
1623167820000|2021-06-08 15:57:00|6971.2|6968.4|6971.4|6968.6|6971.4|6968.6|6970.4|6967.6|56
1623167830000|2021-06-08 15:57:10|6971.7|6968.9|6971.9|6969.1|6973|6970.2|6971.4|6968.6|267
1623167840000|2021-06-08 15:57:20|6971.7|6968.9|6970.4|6967.6|6972.4|6969.6|6969.4|6966.6|151
1623167850000|2021-06-08 15:57:30|6970.2|6967.4|6968.4|6965.6|6970.4|6967.6|6968.4|6965.6|103
1623167860000|2021-06-08 15:57:40|6968.7|6965.9|6968.4|6965.6|6968.7|6965.9|6968.4|6965.6|41
1623167870000|2021-06-08 15:57:50|6968.2|6965.4|6968.4|6965.6|6968.4|6965.6|6966.9|6964.1|27
1623167880000|2021-06-08 15:58:00|6969.4|6966.6|6969.7|6966.9|6970.4|6967.6|6968.2|6965.4|124
1623167890000|2021-06-08 15:58:10|6969.9|6967.1|6970.7|6967.9|6971.4|6968.6|6969.9|6967.1|41
1623167900000|2021-06-08 15:58:20|6970.4|6967.6|6969.4|6966.6|6970.7|6967.9|6969.4|6966.6|45
1623167910000|2021-06-08 15:58:30|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|6969.4|6966.6|27
1623167920000|2021-06-08 15:58:40|6969.4|6966.6|6968.7|6965.9|6969.4|6966.6|6967.9|6965.1|70
1623167930000|2021-06-08 15:58:50|6969|6966.2|6967.4|6964.6|6969.4|6966.6|6967.4|6964.6|42
1623167940000|2021-06-08 15:59:00|6967|6964.2|6967.4|6964.6|6967.4|6964.6|6966.4|6963.6|74
1623167950000|2021-06-08 15:59:10|6968|6965.2|6968.4|6965.6|6968.4|6965.6|6968|6965.2|13
1623167960000|2021-06-08 15:59:20|||||||||3
1623167970000|2021-06-08 15:59:30|6968.2|6965.4|6968.4|6965.6|6968.4|6965.6|6967.4|6964.6|48
1623167980000|2021-06-08 15:59:40|6968.2|6965.4|6969.7|6966.9|6970.2|6967.4|6967.7|6964.9|68
1623167990000|2021-06-08 15:59:50|6969.3|6966.5|6968.4|6965.6|6969.4|6966.6|6968.4|6965.6|68
1623168000000|2021-06-08 16:00:00|6968|6965.2|6969|6966.2|6969.4|6966.6|6965.7|6962.9|390
1623168010000|2021-06-08 16:00:10|6969.4|6966.6|6968.2|6965.4|6969.7|6966.9|6967.7|6964.9|84
1623168020000|2021-06-08 16:00:20|6968|6965.2|6967.2|6964.4|6968.2|6965.4|6966.7|6963.9|63
1623168030000|2021-06-08 16:00:30|6966.9|6964.1|6966.7|6963.9|6967.7|6964.9|6966.4|6963.6|16
1623168040000|2021-06-08 16:00:40|6966.4|6963.6|6966.7|6963.9|6967.4|6964.6|6966|6963.2|37
1623168050000|2021-06-08 16:00:50|6966.3|6963.5|6966.4|6963.6|6966.4|6963.6|6965.4|6962.6|158
1623168060000|2021-06-08 16:01:00|6966.2|6963.4|6966.7|6963.9|6966.7|6963.9|6966|6963.2|17
1623168070000|2021-06-08 16:01:10|6967.2|6964.4|6967.7|6964.9|6968|6965.2|6966.7|6963.9|20
1623168080000|2021-06-08 16:01:20|6967.4|6964.6|6966.4|6963.6|6967.4|6964.6|6966.4|6963.6|33
1623168090000|2021-06-08 16:01:30|6966.2|6963.4|6965.7|6962.9|6966.2|6963.4|6965.7|6962.9|18
1623168100000|2021-06-08 16:01:40|6966|6963.2|6966.2|6963.4|6967|6964.2|6965.7|6962.9|33
1623168110000|2021-06-08 16:01:50|6966|6963.2|6965|6962.2|6966.7|6963.9|6964|6961.2|126
1623168120000|2021-06-08 16:02:00|6964.7|6961.9|6963.7|6960.9|6965.4|6962.6|6963.2|6960.4|77
1623168130000|2021-06-08 16:02:10|6963.4|6960.6|6960.7|6957.9|6963.4|6960.6|6960.7|6957.9|63
1623168140000|2021-06-08 16:02:20|6960.9|6958.1|6960.4|6957.6|6961.4|6958.6|6959.4|6956.6|61
1623168150000|2021-06-08 16:02:30|6960.7|6957.9|6961.4|6958.6|6961.4|6958.6|6960.4|6957.6|33
1623168160000|2021-06-08 16:02:40|6961.7|6958.9|6962.9|6960.1|6963.4|6960.6|6961.7|6958.9|34
1623168170000|2021-06-08 16:02:50|6962.7|6959.9|6963.4|6960.6|6965.4|6962.6|6962.4|6959.6|86
1623168180000|2021-06-08 16:03:00|6962.7|6959.9|6964.4|6961.6|6964.4|6961.6|6962.4|6959.6|17
1623168190000|2021-06-08 16:03:10|6964.7|6961.9|6966.4|6963.6|6966.4|6963.6|6964.4|6961.6|31
1623168200000|2021-06-08 16:03:20|6965.4|6962.6|6967.4|6964.6|6967.4|6964.6|6965.4|6962.6|43
1623168210000|2021-06-08 16:03:30|6966.9|6964.1|6967.2|6964.4|6967.4|6964.6|6966.4|6963.6|34
1623168220000|2021-06-08 16:03:40|6967.4|6964.6|6968.4|6965.6|6968.4|6965.6|6967.4|6964.6|44
1623168230000|2021-06-08 16:03:50|6968.7|6965.9|6967.7|6964.9|6969|6966.2|6967.4|6964.6|53
1623168240000|2021-06-08 16:04:00|6967.4|6964.6|6963.7|6960.9|6969.4|6966.6|6962.7|6959.9|362
1623168250000|2021-06-08 16:04:10|6964.7|6961.9|6963.7|6960.9|6965|6962.2|6963|6960.2|160
1623168260000|2021-06-08 16:04:20|6964|6961.2|6963.7|6960.9|6964.7|6961.9|6963.7|6960.9|32
1623168270000|2021-06-08 16:04:30|6964|6961.2|6963|6960.2|6964|6961.2|6963|6960.2|1098
1623168280000|2021-06-08 16:04:40|6962.7|6959.9|6963|6960.2|6963|6960.2|6962|6959.2|35
1623168290000|2021-06-08 16:04:50|6962.7|6959.9|6963.2|6960.4|6963.2|6960.4|6962.7|6959.9|37
1623168300000|2021-06-08 16:05:00|6963|6960.2|6963.7|6960.9|6964|6961.2|6962|6959.2|27
1623168310000|2021-06-08 16:05:10|6963|6960.2|6963|6960.2|6964|6961.2|6963|6960.2|48
1623168320000|2021-06-08 16:05:20|6963.7|6960.9|6963.7|6960.9|6964|6961.2|6963.7|6960.9|17
1623168330000|2021-06-08 16:05:30|6964|6961.2|6962|6959.2|6964|6961.2|6961.7|6958.9|51
1623168340000|2021-06-08 16:05:40|6961.7|6958.9|6961|6958.2|6962|6959.2|6961|6958.2|44
1623168350000|2021-06-08 16:05:50|||||||||12
1623168360000|2021-06-08 16:06:00|6960|6957.2|6961|6958.2|6961|6958.2|6960|6957.2|171
1623168370000|2021-06-08 16:06:10|6961.4|6958.6|6962|6959.2|6962|6959.2|6961.4|6958.6|30
1623168380000|2021-06-08 16:06:20|6961.7|6958.9|6963|6960.2|6963|6960.2|6961.7|6958.9|83
1623168390000|2021-06-08 16:06:30|6962.7|6959.9|6963|6960.2|6963|6960.2|6962.7|6959.9|9
1623168400000|2021-06-08 16:06:40|6962.4|6959.6|6961.7|6958.9|6962.7|6959.9|6961.4|6958.6|9
1623168410000|2021-06-08 16:06:50|6961|6958.2|6961.7|6958.9|6962|6959.2|6961|6958.2|51
1623168420000|2021-06-08 16:07:00|6962|6959.2|6959.7|6956.9|6962|6959.2|6959.7|6956.9|51
1623168430000|2021-06-08 16:07:10|6960|6957.2|6960.7|6957.9|6960.7|6957.9|6960|6957.2|29
1623168440000|2021-06-08 16:07:20|6961|6958.2|6960|6957.2|6961|6958.2|6959.7|6956.9|16
1623168450000|2021-06-08 16:07:30|6959.7|6956.9|6961|6958.2|6961|6958.2|6959.7|6956.9|15
1623168460000|2021-06-08 16:07:40|6961.4|6958.6|6961.7|6958.9|6961.7|6958.9|6960.7|6957.9|34
1623168470000|2021-06-08 16:07:50|6962|6959.2|6961.7|6958.9|6962|6959.2|6961.7|6958.9|22
1623168480000|2021-06-08 16:08:00|6961.4|6958.6|6960|6957.2|6962.7|6959.9|6959.7|6956.9|55
1623168490000|2021-06-08 16:08:10|6960.4|6957.6|6959|6956.2|6960.4|6957.6|6959|6956.2|35
1623168500000|2021-06-08 16:08:20|6959.2|6956.4|6960.2|6957.4|6960.4|6957.6|6959|6956.2|29
1623168510000|2021-06-08 16:08:30|6960.4|6957.6|6960.7|6957.9|6961.4|6958.6|6960|6957.2|50
1623168520000|2021-06-08 16:08:40|6960.4|6957.6|6959.2|6956.4|6960.4|6957.6|6959|6956.2|26
1623168530000|2021-06-08 16:08:50|6959.4|6956.6|6959.2|6956.4|6960.4|6957.6|6959|6956.2|44
1623168540000|2021-06-08 16:09:00|6959.4|6956.6|6957.7|6954.9|6959.7|6956.9|6957.7|6954.9|80
1623168550000|2021-06-08 16:09:10|6958|6955.2|6957.7|6954.9|6958|6955.2|6957.7|6954.9|2
1623168560000|2021-06-08 16:09:20|6957.4|6954.6|6958|6955.2|6959.7|6956.9|6957.4|6954.6|108
1623168570000|2021-06-08 16:09:30|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6958|6955.2|12
1623168580000|2021-06-08 16:09:40|6958|6955.2|6957|6954.2|6958|6955.2|6957|6954.2|39
1623168590000|2021-06-08 16:09:50|6956.7|6953.9|6957.4|6954.6|6957.7|6954.9|6956.7|6953.9|55
1623168600000|2021-06-08 16:10:00|6957.7|6954.9|6956.2|6953.4|6957.7|6954.9|6955.7|6952.9|48
1623168610000|2021-06-08 16:10:10|6956|6953.2|6956.7|6953.9|6956.7|6953.9|6955.7|6952.9|19
1623168620000|2021-06-08 16:10:20|6956.4|6953.6|6956.4|6953.6|6956.7|6953.9|6955.4|6952.6|69
1623168630000|2021-06-08 16:10:30|6956.2|6953.4|6957.7|6954.9|6958.4|6955.6|6955.7|6952.9|88
1623168640000|2021-06-08 16:10:40|6958|6955.2|6958.3|6955.5|6958.3|6955.5|6957.7|6954.9|9
1623168650000|2021-06-08 16:10:50|6958|6955.2|6955.3|6952.5|6958|6955.2|6955|6952.2|120
1623168660000|2021-06-08 16:11:00|6955.7|6952.9|6956|6953.2|6956.7|6953.9|6955.7|6952.9|28
1623168670000|2021-06-08 16:11:10|6956.2|6953.4|6955.3|6952.5|6956.7|6953.9|6955.3|6952.5|27
1623168680000|2021-06-08 16:11:20|6955.7|6952.9|6955.3|6952.5|6955.7|6952.9|6955.3|6952.5|24
1623168690000|2021-06-08 16:11:30|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|6955.3|6952.5|7
1623168700000|2021-06-08 16:11:40|6955.3|6952.5|6955.7|6952.9|6955.7|6952.9|6953.7|6950.9|70
1623168710000|2021-06-08 16:11:50|6955.2|6952.4|6954.7|6951.9|6955.7|6952.9|6954.3|6951.5|46
1623168720000|2021-06-08 16:12:00|6955|6952.2|6953.7|6950.9|6955.3|6952.5|6953.7|6950.9|41
1623168730000|2021-06-08 16:12:10|6954|6951.2|6953.3|6950.5|6954|6951.2|6952.7|6949.9|118
1623168740000|2021-06-08 16:12:20|6953|6950.2|6954.3|6951.5|6954.3|6951.5|6952.3|6949.5|108
1623168750000|2021-06-08 16:12:30|||||||||7
1623168760000|2021-06-08 16:12:40|6954.7|6951.9|6955.3|6952.5|6955.3|6952.5|6954.7|6951.9|28
1623168770000|2021-06-08 16:12:50|6955.2|6952.4|6955.3|6952.5|6955.3|6952.5|6954.3|6951.5|73
1623168780000|2021-06-08 16:13:00|6955.5|6952.7|6956.8|6954|6958.3|6955.5|6955.5|6952.7|151
1623168790000|2021-06-08 16:13:10|6957.2|6954.4|6956.3|6953.5|6957.2|6954.4|6956.3|6953.5|6
1623168800000|2021-06-08 16:13:20|6957|6954.2|6956.7|6953.9|6957.7|6954.9|6956.3|6953.5|49
1623168810000|2021-06-08 16:13:30|6956.8|6954|6957.3|6954.5|6957.3|6954.5|6956.3|6953.5|27
1623168820000|2021-06-08 16:13:40|6957.7|6954.9|6959.3|6956.5|6959.7|6956.9|6957.7|6954.9|38
1623168830000|2021-06-08 16:13:50|6959|6956.2|6958.7|6955.9|6959.7|6956.9|6958.3|6955.5|69
1623168840000|2021-06-08 16:14:00|6959|6956.2|6958.7|6955.9|6959.3|6956.5|6958.3|6955.5|41
1623168850000|2021-06-08 16:14:10|6958.3|6955.5|6957.7|6954.9|6958.3|6955.5|6957.3|6954.5|21
1623168860000|2021-06-08 16:14:20|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|23
1623168870000|2021-06-08 16:14:30|6957|6954.2|6956.3|6953.5|6957|6954.2|6955.3|6952.5|55
1623168880000|2021-06-08 16:14:40|6956.2|6953.4|6955.7|6952.9|6956.3|6953.5|6955.3|6952.5|22
1623168890000|2021-06-08 16:14:50|6955.3|6952.5|6955.3|6952.5|6955.7|6952.9|6954.3|6951.5|59
1623168900000|2021-06-08 16:15:00|6955|6952.2|6956.3|6953.5|6956.3|6953.5|6955|6952.2|89
1623168910000|2021-06-08 16:15:10|6956|6953.2|6955.7|6952.9|6956|6953.2|6955.3|6952.5|41
1623168920000|2021-06-08 16:15:20|6955.3|6952.5|6952.3|6949.5|6955.3|6952.5|6952.3|6949.5|120
1623168930000|2021-06-08 16:15:30|6952.7|6949.9|6952.3|6949.5|6952.7|6949.9|6952.3|6949.5|19
1623168940000|2021-06-08 16:15:40|6952|6949.2|6951.7|6948.9|6952.3|6949.5|6951.3|6948.5|119
1623168950000|2021-06-08 16:15:50|6951.8|6949|6950.3|6947.5|6951.8|6949|6950.3|6947.5|65
1623168960000|2021-06-08 16:16:00|6950.7|6947.9|6951.7|6948.9|6951.7|6948.9|6950.3|6947.5|157
1623168970000|2021-06-08 16:16:10|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|6950.7|6947.9|86
1623168980000|2021-06-08 16:16:20|6951|6948.2|6951.3|6948.5|6951.3|6948.5|6950.3|6947.5|24
1623168990000|2021-06-08 16:16:30|6951.7|6948.9|6951.3|6948.5|6951.7|6948.9|6951.3|6948.5|161
1623169000000|2021-06-08 16:16:40|6951.7|6948.9|6951.7|6948.9|6952|6949.2|6951.7|6948.9|71
1623169010000|2021-06-08 16:16:50|||||||||13
1623169020000|2021-06-08 16:17:00|6951|6948.2|6950.3|6947.5|6951|6948.2|6950.3|6947.5|24
1623169030000|2021-06-08 16:17:10|||||||||16
1623169040000|2021-06-08 16:17:20|6949.7|6946.9|6951.3|6948.5|6951.3|6948.5|6949.3|6946.5|54
1623169050000|2021-06-08 16:17:30|||||||||6
1623169060000|2021-06-08 16:17:40|6951|6948.2|6950.8|6948|6951|6948.2|6950.7|6947.9|33
1623169070000|2021-06-08 16:17:50|6951|6948.2|6951.3|6948.5|6951.3|6948.5|6951|6948.2|21
1623169080000|2021-06-08 16:18:00|6951.7|6948.9|6952.7|6949.9|6953.7|6950.9|6951.7|6948.9|62
1623169090000|2021-06-08 16:18:10|6952.3|6949.5|6951.7|6948.9|6952.3|6949.5|6951.3|6948.5|156
1623169100000|2021-06-08 16:18:20|6952.2|6949.4|6953.2|6950.4|6953.2|6950.4|6952.2|6949.4|15
1623169110000|2021-06-08 16:18:30|6953|6950.2|6953.7|6950.9|6953.7|6950.9|6952.7|6949.9|16
1623169120000|2021-06-08 16:18:40|6953.3|6950.5|6952.8|6950|6953.3|6950.5|6952.7|6949.9|27
1623169130000|2021-06-08 16:18:50|6953.3|6950.5|6953.3|6950.5|6953.7|6950.9|6953.3|6950.5|9
1623169140000|2021-06-08 16:19:00|6953.7|6950.9|6953.3|6950.5|6953.7|6950.9|6952.3|6949.5|50
1623169150000|2021-06-08 16:19:10|6953|6950.2|6952.7|6949.9|6953|6950.2|6952.3|6949.5|13
1623169160000|2021-06-08 16:19:20|6952.3|6949.5|6952.7|6949.9|6952.7|6949.9|6952.3|6949.5|13
1623169170000|2021-06-08 16:19:30|6952.3|6949.5|6952.3|6949.5|6952.7|6949.9|6952.3|6949.5|8
1623169180000|2021-06-08 16:19:40|6952.7|6949.9|6952.3|6949.5|6952.7|6949.9|6952.3|6949.5|4
1623169190000|2021-06-08 16:19:50|||||||||37
1623169200000|2021-06-08 16:20:00|6953.3|6950.5|6954.3|6951.5|6954.3|6951.5|6953.3|6950.5|63
1623169210000|2021-06-08 16:20:10|6954.7|6951.9|6957.7|6954.9|6958.3|6955.5|6954.7|6951.9|145
1623169220000|2021-06-08 16:20:20|6957.3|6954.5|6956.3|6953.5|6957.3|6954.5|6955.7|6952.9|72
1623169230000|2021-06-08 16:20:30|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6955.8|6953|15
1623169240000|2021-06-08 16:20:40|6957|6954.2|6958.2|6955.4|6958.2|6955.4|6957|6954.2|41
1623169250000|2021-06-08 16:20:50|6958.3|6955.5|6958.3|6955.5|6959|6956.2|6957.7|6954.9|59
1623169260000|2021-06-08 16:21:00|6958|6955.2|6957.3|6954.5|6958|6955.2|6956.3|6953.5|585
1623169270000|2021-06-08 16:21:10|6957|6954.2|6954.7|6951.9|6957|6954.2|6954.7|6951.9|204
1623169280000|2021-06-08 16:21:20|6955.3|6952.5|6954.3|6951.5|6955.3|6952.5|6954.3|6951.5|20
1623169290000|2021-06-08 16:21:30|6954.7|6951.9|6954.7|6951.9|6955.3|6952.5|6954.3|6951.5|32
1623169300000|2021-06-08 16:21:40|6955.2|6952.4|6953.3|6950.5|6955.3|6952.5|6953.3|6950.5|37
1623169310000|2021-06-08 16:21:50|6952.3|6949.5|6953.3|6950.5|6953.7|6950.9|6952.3|6949.5|36
1623169320000|2021-06-08 16:22:00|6953.7|6950.9|6952|6949.2|6953.7|6950.9|6952|6949.2|188
1623169330000|2021-06-08 16:22:10|6951.3|6948.5|6952.2|6949.4|6952.2|6949.4|6951.3|6948.5|20
1623169340000|2021-06-08 16:22:20|6952|6949.2|6951.3|6948.5|6952.3|6949.5|6951.3|6948.5|15
1623169350000|2021-06-08 16:22:30|6951.7|6948.9|6952|6949.2|6952.3|6949.5|6949.7|6946.9|36
1623169360000|2021-06-08 16:22:40|6951.7|6948.9|6952|6949.2|6952.3|6949.5|6951.3|6948.5|12
1623169370000|2021-06-08 16:22:50|6952.2|6949.4|6952.3|6949.5|6952.3|6949.5|6952|6949.2|12
1623169380000|2021-06-08 16:23:00|6952|6949.2|6951.2|6948.4|6952|6949.2|6951|6948.2|22
1623169390000|2021-06-08 16:23:10|6951|6948.2|6950.3|6947.5|6951.3|6948.5|6950.3|6947.5|19
1623169400000|2021-06-08 16:23:20|6949.3|6946.5|6949.3|6946.5|6950|6947.2|6949|6946.2|152
1623169410000|2021-06-08 16:23:30|6949.2|6946.4|6949.7|6946.9|6950.3|6947.5|6948.7|6945.9|45
1623169420000|2021-06-08 16:23:40|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949|6946.2|50
1623169430000|2021-06-08 16:23:50|6949|6946.2|6949|6946.2|6949.3|6946.5|6948.3|6945.5|87
1623169440000|2021-06-08 16:24:00|6949.3|6946.5|6950|6947.2|6951|6948.2|6949.2|6946.4|36
1623169450000|2021-06-08 16:24:10|6950.2|6947.4|6950.3|6947.5|6950.3|6947.5|6950|6947.2|24
1623169460000|2021-06-08 16:24:20|6950.2|6947.4|6950|6947.2|6950.3|6947.5|6949.3|6946.5|9
1623169470000|2021-06-08 16:24:30|6949.3|6946.5|6950|6947.2|6950.3|6947.5|6949.3|6946.5|13
1623169480000|2021-06-08 16:24:40|6950.2|6947.4|6949.7|6946.9|6950.2|6947.4|6949.3|6946.5|10
1623169490000|2021-06-08 16:24:50|6949.5|6946.7|6948.7|6945.9|6949.5|6946.7|6948|6945.2|59
1623169500000|2021-06-08 16:25:00|6948.5|6945.7|6948.3|6945.5|6949|6946.2|6947.3|6944.5|86
1623169510000|2021-06-08 16:25:10|6948.2|6945.4|6948.7|6945.9|6948.7|6945.9|6948|6945.2|36
1623169520000|2021-06-08 16:25:20|6948.3|6945.5|6948.7|6945.9|6949|6946.2|6948.3|6945.5|50
1623169530000|2021-06-08 16:25:30|6949|6946.2|6949.3|6946.5|6949.3|6946.5|6948.7|6945.9|56
1623169540000|2021-06-08 16:25:40|6949|6946.2|6946.7|6943.9|6949|6946.2|6946.7|6943.9|124
1623169550000|2021-06-08 16:25:50|6947|6944.2|6947.7|6944.9|6948|6945.2|6946.7|6943.9|89
1623169560000|2021-06-08 16:26:00|6948|6945.2|6948.7|6945.9|6949.3|6946.5|6947.3|6944.5|76
1623169570000|2021-06-08 16:26:10|6949|6946.2|6949.2|6946.4|6949.7|6946.9|6949|6946.2|26
1623169580000|2021-06-08 16:26:20|6949.3|6946.5|6949.7|6946.9|6949.7|6946.9|6948.7|6945.9|11
1623169590000|2021-06-08 16:26:30|6950|6947.2|6948.7|6945.9|6950|6947.2|6948.7|6945.9|22
1623169600000|2021-06-08 16:26:40|6948.3|6945.5|6949|6946.2|6949.3|6946.5|6948.3|6945.5|41
1623169610000|2021-06-08 16:26:50|6949.2|6946.4|6949|6946.2|6949.3|6946.5|6948.7|6945.9|25
1623169620000|2021-06-08 16:27:00|6948.6|6945.8|6948|6945.2|6948.6|6945.8|6947|6944.2|63
1623169630000|2021-06-08 16:27:10|6948.2|6945.4|6947.7|6944.9|6948.7|6945.9|6947.7|6944.9|34
1623169640000|2021-06-08 16:27:20|6948|6945.2|6947.7|6944.9|6948|6945.2|6947.7|6944.9|18
1623169650000|2021-06-08 16:27:30|6948|6945.2|6949|6946.2|6949.2|6946.4|6948|6945.2|45
1623169660000|2021-06-08 16:27:40|6949.2|6946.4|6949.7|6946.9|6950|6947.2|6949|6946.2|10
1623169670000|2021-06-08 16:27:50|6949.3|6946.5|6949.7|6946.9|6949.7|6946.9|6949.3|6946.5|21
1623169680000|2021-06-08 16:28:00|6950|6947.2|6949|6946.2|6950|6947.2|6948.7|6945.9|13
1623169690000|2021-06-08 16:28:10|6948.7|6945.9|6948.2|6945.4|6949|6946.2|6948|6945.2|108
1623169700000|2021-06-08 16:28:20|6948.3|6945.5|6948.7|6945.9|6949|6946.2|6948|6945.2|37
1623169710000|2021-06-08 16:28:30|6948|6945.2|6947.3|6944.5|6948|6945.2|6947.3|6944.5|82
1623169720000|2021-06-08 16:28:40|6947.7|6944.9|6948|6945.2|6948|6945.2|6947.3|6944.5|4
1623169730000|2021-06-08 16:28:50|6947.7|6944.9|6946.7|6943.9|6947.7|6944.9|6946.7|6943.9|42
1623169740000|2021-06-08 16:29:00|6947|6944.2|6946.7|6943.9|6947|6944.2|6945.3|6942.5|99
1623169750000|2021-06-08 16:29:10|6947|6944.2|6947|6944.2|6947.3|6944.5|6947|6944.2|23
1623169760000|2021-06-08 16:29:20|6946.7|6943.9|6945.3|6942.5|6946.7|6943.9|6944.7|6941.9|120
1623169770000|2021-06-08 16:29:30|6945.7|6942.9|6947.7|6944.9|6948|6945.2|6945.7|6942.9|85
1623169780000|2021-06-08 16:29:40|6947.5|6944.7|6947.7|6944.9|6947.7|6944.9|6947|6944.2|56
1623169790000|2021-06-08 16:29:50|6948|6945.2|6948.7|6945.9|6948.7|6945.9|6948|6945.2|42
1623169800000|2021-06-08 16:30:00|6949|6946.2|6949.7|6946.9|6951|6948.2|6948.7|6945.9|248
1623169810000|2021-06-08 16:30:10|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|35
1623169820000|2021-06-08 16:30:20|6950.2|6947.4|6950.7|6947.9|6950.7|6947.9|6950|6947.2|22
1623169830000|2021-06-08 16:30:30|6950.3|6947.5|6950|6947.2|6950.7|6947.9|6949.7|6946.9|35
1623169840000|2021-06-08 16:30:40|6949.7|6946.9|6950.7|6947.9|6951|6948.2|6949.7|6946.9|14
1623169850000|2021-06-08 16:30:50|6951|6948.2|6950.2|6947.4|6951|6948.2|6950.2|6947.4|21
1623169860000|2021-06-08 16:31:00|6950.3|6947.5|6952|6949.2|6953|6950.2|6950.3|6947.5|38
1623169870000|2021-06-08 16:31:10|6952.2|6949.4|6952.7|6949.9|6952.7|6949.9|6952|6949.2|28
1623169880000|2021-06-08 16:31:20|6952|6949.2|6950.7|6947.9|6952.3|6949.5|6950.7|6947.9|50
1623169890000|2021-06-08 16:31:30|6951|6948.2|6950|6947.2|6951.7|6948.9|6950|6947.2|58
1623169900000|2021-06-08 16:31:40|6949.7|6946.9|6948.3|6945.5|6950.2|6947.4|6948.2|6945.4|50
1623169910000|2021-06-08 16:31:50|6949|6946.2|6949.7|6946.9|6949.7|6946.9|6949|6946.2|37
1623169920000|2021-06-08 16:32:00|6950|6947.2|6947.7|6944.9|6950|6947.2|6947|6944.2|63
1623169930000|2021-06-08 16:32:10|6947.3|6944.5|6947.7|6944.9|6948|6945.2|6947.3|6944.5|4
1623169940000|2021-06-08 16:32:20|6947.3|6944.5|6948.3|6945.5|6948.3|6945.5|6947|6944.2|58
1623169950000|2021-06-08 16:32:30|6949|6946.2|6950|6947.2|6950|6947.2|6949|6946.2|23
1623169960000|2021-06-08 16:32:40|6949.7|6946.9|6949.7|6946.9|6950|6947.2|6949.2|6946.4|39
1623169970000|2021-06-08 16:32:50|6950|6947.2|6949.7|6946.9|6950|6947.2|6949.7|6946.9|8
1623169980000|2021-06-08 16:33:00|6949.5|6946.7|6947|6944.2|6949.5|6946.7|6946|6943.2|79
1623169990000|2021-06-08 16:33:10|6946.7|6943.9|6946.7|6943.9|6947|6944.2|6946.7|6943.9|9
1623170000000|2021-06-08 16:33:20|6946.5|6943.7|6947|6944.2|6947|6944.2|6946|6943.2|27
1623170010000|2021-06-08 16:33:30|6946.7|6943.9|6947|6944.2|6947|6944.2|6946|6943.2|21
1623170020000|2021-06-08 16:33:40|6947.2|6944.4|6947|6944.2|6947.2|6944.4|6946.5|6943.7|13
1623170030000|2021-06-08 16:33:50|6946.6|6943.8|6946.2|6943.4|6946.7|6943.9|6946|6943.2|86
1623170040000|2021-06-08 16:34:00|6946.7|6943.9|6947.2|6944.4|6948|6945.2|6946.7|6943.9|16
1623170050000|2021-06-08 16:34:10|6947|6944.2|6946.7|6943.9|6947|6944.2|6946|6943.2|48
1623170060000|2021-06-08 16:34:20|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|14
1623170070000|2021-06-08 16:34:30|6947.2|6944.4|6947.5|6944.7|6947.7|6944.9|6947|6944.2|15
1623170080000|2021-06-08 16:34:40|6947|6944.2|6947|6944.2|6947.5|6944.7|6947|6944.2|11
1623170090000|2021-06-08 16:34:50|6946.7|6943.9|6947|6944.2|6947|6944.2|6946.7|6943.9|11
1623170100000|2021-06-08 16:35:00|6946.7|6943.9|6947.5|6944.7|6947.5|6944.7|6946.7|6943.9|23
1623170110000|2021-06-08 16:35:10|6947.7|6944.9|6948|6945.2|6948|6945.2|6947.7|6944.9|1
1623170120000|2021-06-08 16:35:20|||||||||7
1623170130000|2021-06-08 16:35:30|||||||||8
1623170140000|2021-06-08 16:35:40|||||||||6
1623170150000|2021-06-08 16:35:50|6947.6|6944.8|6947|6944.2|6947.6|6944.8|6947|6944.2|48
1623170160000|2021-06-08 16:36:00|6946.7|6943.9|6947|6944.2|6947|6944.2|6946.7|6943.9|27
1623170170000|2021-06-08 16:36:10|6947.2|6944.4|6947.7|6944.9|6948|6945.2|6947|6944.2|38
1623170180000|2021-06-08 16:36:20|6948|6945.2|6948|6945.2|6948|6945.2|6947.7|6944.9|10
1623170190000|2021-06-08 16:36:30|6947.7|6944.9|6948|6945.2|6948|6945.2|6947.7|6944.9|2
1623170200000|2021-06-08 16:36:40|6947.8|6945|6948|6945.2|6948|6945.2|6947|6944.2|22
1623170210000|2021-06-08 16:36:50|6948.2|6945.4|6948|6945.2|6949|6946.2|6948|6945.2|38
1623170220000|2021-06-08 16:37:00|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6947|6944.2|54
1623170230000|2021-06-08 16:37:10|||||||||9
1623170240000|2021-06-08 16:37:20|6947.3|6944.5|6947.7|6944.9|6947.7|6944.9|6947|6944.2|16
1623170250000|2021-06-08 16:37:30|6947|6944.2|6947.7|6944.9|6947.7|6944.9|6947|6944.2|24
1623170260000|2021-06-08 16:37:40|6947.5|6944.7|6946|6943.2|6947.5|6944.7|6946|6943.2|15
1623170270000|2021-06-08 16:37:50|6946.3|6943.5|6947|6944.2|6947|6944.2|6946|6943.2|103
1623170280000|2021-06-08 16:38:00|6946.3|6943.5|6946.7|6943.9|6946.7|6943.9|6946|6943.2|38
1623170290000|2021-06-08 16:38:10|6947|6944.2|6947|6944.2|6947|6944.2|6946.7|6943.9|11
1623170300000|2021-06-08 16:38:20|6946.8|6944|6946|6943.2|6946.8|6944|6946|6943.2|27
1623170310000|2021-06-08 16:38:30|6944.3|6941.5|6944.7|6941.9|6945|6942.2|6944.3|6941.5|64
1623170320000|2021-06-08 16:38:40|6945|6942.2|6945.7|6942.9|6946|6943.2|6945|6942.2|32
1623170330000|2021-06-08 16:38:50|6946.3|6943.5|6946|6943.2|6946.3|6943.5|6945.7|6942.9|57
1623170340000|2021-06-08 16:39:00|6946.3|6943.5|6946|6943.2|6947|6944.2|6946|6943.2|65
1623170350000|2021-06-08 16:39:10|6946.3|6943.5|6947|6944.2|6947|6944.2|6946|6943.2|7
1623170360000|2021-06-08 16:39:20|||||||||11
1623170370000|2021-06-08 16:39:30|6947.2|6944.4|6947.7|6944.9|6948|6945.2|6947|6944.2|17
1623170380000|2021-06-08 16:39:40|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|6
1623170390000|2021-06-08 16:39:50|6947.7|6944.9|6948|6945.2|6948|6945.2|6947|6944.2|51
1623170400000|2021-06-08 16:40:00|6948.3|6945.5|6948|6945.2|6948.7|6945.9|6948|6945.2|71
1623170410000|2021-06-08 16:40:10|6948.3|6945.5|6948.7|6945.9|6948.7|6945.9|6948|6945.2|39
1623170420000|2021-06-08 16:40:20|6949|6946.2|6949.7|6946.9|6950|6947.2|6949|6946.2|116
1623170430000|2021-06-08 16:40:30|6950|6947.2|6950.3|6947.5|6950.3|6947.5|6949.3|6946.5|27
1623170440000|2021-06-08 16:40:40|6950.7|6947.9|6950|6947.2|6950.7|6947.9|6950|6947.2|11
1623170450000|2021-06-08 16:40:50|||||||||6
1623170460000|2021-06-08 16:41:00|6949.8|6947|6948|6945.2|6949.8|6947|6948|6945.2|70
1623170470000|2021-06-08 16:41:10|6948.2|6945.4|6948.5|6945.7|6948.7|6945.9|6948.2|6945.4|35
1623170480000|2021-06-08 16:41:20|6948|6945.2|6949|6946.2|6949|6946.2|6947.7|6944.9|79
1623170490000|2021-06-08 16:41:30|6949.3|6946.5|6950|6947.2|6951|6948.2|6949.3|6946.5|49
1623170500000|2021-06-08 16:41:40|||||||||6
1623170510000|2021-06-08 16:41:50|6950.2|6947.4|6951.7|6948.9|6951.7|6948.9|6950|6947.2|28
1623170520000|2021-06-08 16:42:00|6952|6949.2|6953|6950.2|6954|6951.2|6952|6949.2|105
1623170530000|2021-06-08 16:42:10|6953.7|6950.9|6953.7|6950.9|6954|6951.2|6953.7|6950.9|10
1623170540000|2021-06-08 16:42:20|6953.3|6950.5|6953|6950.2|6953.3|6950.5|6952.7|6949.9|60
1623170550000|2021-06-08 16:42:30|6953.7|6950.9|6953.7|6950.9|6954|6951.2|6953.7|6950.9|16
1623170560000|2021-06-08 16:42:40|6954|6951.2|6953|6950.2|6954|6951.2|6952.7|6949.9|57
1623170570000|2021-06-08 16:42:50|6952.3|6949.5|6951.3|6948.5|6954|6951.2|6951.3|6948.5|286
1623170580000|2021-06-08 16:43:00|6952|6949.2|6952.3|6949.5|6952.6|6949.8|6951|6948.2|76
1623170590000|2021-06-08 16:43:10|6952.6|6949.8|6953|6950.2|6953|6950.2|6952.3|6949.5|45
1623170600000|2021-06-08 16:43:20|6953.3|6950.5|6953|6950.2|6953.3|6950.5|6953|6950.2|13
1623170610000|2021-06-08 16:43:30|6953.3|6950.5|6953|6950.2|6953.3|6950.5|6952.6|6949.8|16
1623170620000|2021-06-08 16:43:40|6952.8|6950|6953|6950.2|6953|6950.2|6952.3|6949.5|45
1623170630000|2021-06-08 16:43:50|6952.6|6949.8|6952.3|6949.5|6952.6|6949.8|6952|6949.2|12
1623170640000|2021-06-08 16:44:00|6952|6949.2|6949.8|6947|6952|6949.2|6949.3|6946.5|113
1623170650000|2021-06-08 16:44:10|6950|6947.2|6949.8|6947|6950.3|6947.5|6949.6|6946.8|13
1623170660000|2021-06-08 16:44:20|6950|6947.2|6951|6948.2|6951.3|6948.5|6950|6947.2|13
1623170670000|2021-06-08 16:44:30|6950.6|6947.8|6950.3|6947.5|6950.8|6948|6950.3|6947.5|12
1623170680000|2021-06-08 16:44:40|6950.8|6948|6949.3|6946.5|6950.8|6948|6949|6946.2|11
1623170690000|2021-06-08 16:44:50|6949|6946.2|6949.3|6946.5|6949.3|6946.5|6949|6946.2|9
1623170700000|2021-06-08 16:45:00|6949.6|6946.8|6949|6946.2|6949.6|6946.8|6948|6945.2|48
1623170710000|2021-06-08 16:45:10|6948.8|6946|6948.8|6946|6949|6946.2|6948.3|6945.5|18
1623170720000|2021-06-08 16:45:20|6948.3|6945.5|6947.3|6944.5|6948.6|6945.8|6947.3|6944.5|39
1623170730000|2021-06-08 16:45:30|6947.6|6944.8|6948.3|6945.5|6948.3|6945.5|6947.3|6944.5|44
1623170740000|2021-06-08 16:45:40|6948|6945.2|6949|6946.2|6949.3|6946.5|6948|6945.2|273
1623170750000|2021-06-08 16:45:50|6949.3|6946.5|6948.3|6945.5|6949.3|6946.5|6948.3|6945.5|37
1623170760000|2021-06-08 16:46:00|6949|6946.2|6948|6945.2|6949|6946.2|6948|6945.2|21
1623170770000|2021-06-08 16:46:10|6948.3|6945.5|6948|6945.2|6948.3|6945.5|6947.3|6944.5|131
1623170780000|2021-06-08 16:46:20|6947.3|6944.5|6949.3|6946.5|6949.3|6946.5|6947.3|6944.5|83
1623170790000|2021-06-08 16:46:30|6949.6|6946.8|6948.3|6945.5|6949.6|6946.8|6948.3|6945.5|31
1623170800000|2021-06-08 16:46:40|6948|6945.2|6947.3|6944.5|6949|6946.2|6947|6944.2|79
1623170810000|2021-06-08 16:46:50|6947.8|6945|6947.3|6944.5|6947.8|6945|6947.3|6944.5|12
1623170820000|2021-06-08 16:47:00|6947.6|6944.8|6947|6944.2|6947.6|6944.8|6946.3|6943.5|54
1623170830000|2021-06-08 16:47:10|6946.8|6944|6947|6944.2|6947.6|6944.8|6946.6|6943.8|11
1623170840000|2021-06-08 16:47:20|6947.3|6944.5|6947.8|6945|6948|6945.2|6947.3|6944.5|16
1623170850000|2021-06-08 16:47:30|6947.6|6944.8|6948.3|6945.5|6948.3|6945.5|6947.3|6944.5|43
1623170860000|2021-06-08 16:47:40|6948.8|6946|6948.6|6945.8|6948.8|6946|6948.3|6945.5|10
1623170870000|2021-06-08 16:47:50|6948.3|6945.5|6948.3|6945.5|6948.6|6945.8|6948.3|6945.5|11
1623170880000|2021-06-08 16:48:00|6948|6945.2|6947.3|6944.5|6948|6945.2|6947.3|6944.5|20
1623170890000|2021-06-08 16:48:10|6947|6944.2|6947.3|6944.5|6947.3|6944.5|6947|6944.2|22
1623170900000|2021-06-08 16:48:20|6947|6944.2|6947.3|6944.5|6947.3|6944.5|6947|6944.2|6
1623170910000|2021-06-08 16:48:30|6947|6944.2|6947.8|6945|6948|6945.2|6946.6|6943.8|31
1623170920000|2021-06-08 16:48:40|6948|6945.2|6949.8|6947|6950|6947.2|6948|6945.2|62
1623170930000|2021-06-08 16:48:50|6949.6|6946.8|6950.6|6947.8|6951.3|6948.5|6949.6|6946.8|19
1623170940000|2021-06-08 16:49:00|6950.8|6948|6950.3|6947.5|6952.6|6949.8|6950|6947.2|428
1623170950000|2021-06-08 16:49:10|6950.6|6947.8|6950.3|6947.5|6951|6948.2|6950.3|6947.5|11
1623170960000|2021-06-08 16:49:20|6950|6947.2|6950.3|6947.5|6951|6948.2|6950|6947.2|13
1623170970000|2021-06-08 16:49:30|6950.6|6947.8|6950|6947.2|6951|6948.2|6950|6947.2|12
1623170980000|2021-06-08 16:49:40|6949.6|6946.8|6949.3|6946.5|6949.6|6946.8|6949.3|6946.5|28
1623170990000|2021-06-08 16:49:50|6949.6|6946.8|6949.3|6946.5|6950|6947.2|6949|6946.2|7
1623171000000|2021-06-08 16:50:00|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|18
1623171010000|2021-06-08 16:50:10|6948.6|6945.8|6949|6946.2|6949|6946.2|6948.6|6945.8|27
1623171020000|2021-06-08 16:50:20|6949.6|6946.8|6949.8|6947|6950|6947.2|6949.6|6946.8|17
1623171030000|2021-06-08 16:50:30|6949.6|6946.8|6948.3|6945.5|6949.6|6946.8|6948|6945.2|13
1623171040000|2021-06-08 16:50:40|6948|6945.2|6947.8|6945|6948.3|6945.5|6947|6944.2|219
1623171050000|2021-06-08 16:50:50|6947.6|6944.8|6948.8|6946|6949|6946.2|6947.6|6944.8|16
1623171060000|2021-06-08 16:51:00|6948.6|6945.8|6950.3|6947.5|6950.3|6947.5|6948.6|6945.8|10
1623171070000|2021-06-08 16:51:10|6950.5|6947.7|6950.3|6947.5|6951|6948.2|6950.3|6947.5|21
1623171080000|2021-06-08 16:51:20|6950.5|6947.7|6949.3|6946.5|6951|6948.2|6949.3|6946.5|30
1623171090000|2021-06-08 16:51:30|6949|6946.2|6949.3|6946.5|6949.3|6946.5|6949|6946.2|7
1623171100000|2021-06-08 16:51:40|6949|6946.2|6949.3|6946.5|6949.3|6946.5|6949|6946.2|5
1623171110000|2021-06-08 16:51:50|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|16
1623171120000|2021-06-08 16:52:00|6948.8|6946|6948|6945.2|6949|6946.2|6948|6945.2|15
1623171130000|2021-06-08 16:52:10|6947.8|6945|6947.6|6944.8|6948|6945.2|6947|6944.2|20
1623171140000|2021-06-08 16:52:20|6947.3|6944.5|6947.6|6944.8|6948|6945.2|6947.3|6944.5|16
1623171150000|2021-06-08 16:52:30|6947.3|6944.5|6948|6945.2|6948|6945.2|6947.3|6944.5|30
1623171160000|2021-06-08 16:52:40|6947.8|6945|6948|6945.2|6948.6|6945.8|6947.6|6944.8|29
1623171170000|2021-06-08 16:52:50|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|12
1623171180000|2021-06-08 16:53:00|6948.6|6945.8|6947|6944.2|6949|6946.2|6946|6943.2|144
1623171190000|2021-06-08 16:53:10|6946.6|6943.8|6947|6944.2|6947|6944.2|6946.6|6943.8|10
1623171200000|2021-06-08 16:53:20|||||||||6
1623171210000|2021-06-08 16:53:30|||||||||19
1623171220000|2021-06-08 16:53:40|6947.3|6944.5|6947.8|6945|6947.8|6945|6947.3|6944.5|16
1623171230000|2021-06-08 16:53:50|6947.6|6944.8|6947|6944.2|6947.6|6944.8|6947|6944.2|22
1623171240000|2021-06-08 16:54:00|6947.3|6944.5|6949|6946.2|6949.5|6946.7|6947|6944.2|55
1623171250000|2021-06-08 16:54:10|6948.8|6946|6948|6945.2|6948.8|6946|6948|6945.2|7
1623171260000|2021-06-08 16:54:20|6948.3|6945.5|6949|6946.2|6949|6946.2|6948.3|6945.5|13
1623171270000|2021-06-08 16:54:30|6948.6|6945.8|6948|6945.2|6948.6|6945.8|6948|6945.2|9
1623171280000|2021-06-08 16:54:40|6948.3|6945.5|6948|6945.2|6948.3|6945.5|6948|6945.2|3
1623171290000|2021-06-08 16:54:50|6948.3|6945.5|6949|6946.2|6949.3|6946.5|6948|6945.2|20
1623171300000|2021-06-08 16:55:00|6949.3|6946.5|6950|6947.2|6950.3|6947.5|6949|6946.2|29
1623171310000|2021-06-08 16:55:10|6950.3|6947.5|6949|6946.2|6950.6|6947.8|6948|6945.2|63
1623171320000|2021-06-08 16:55:20|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|14
1623171330000|2021-06-08 16:55:30|6950|6947.2|6951.3|6948.5|6951.3|6948.5|6949.3|6946.5|24
1623171340000|2021-06-08 16:55:40|||||||||11
1623171350000|2021-06-08 16:55:50|6951|6948.2|6951.3|6948.5|6951.3|6948.5|6951|6948.2|15
1623171360000|2021-06-08 16:56:00|6950.8|6948|6949.3|6946.5|6951|6948.2|6949|6946.2|36
1623171370000|2021-06-08 16:56:10|6949.6|6946.8|6949|6946.2|6949.6|6946.8|6949|6946.2|17
1623171380000|2021-06-08 16:56:20|6950|6947.2|6951|6948.2|6951|6948.2|6949|6946.2|44
1623171390000|2021-06-08 16:56:30|6951.6|6948.8|6953|6950.2|6953|6950.2|6951|6948.2|44
1623171400000|2021-06-08 16:56:40|6952.8|6950|6954.3|6951.5|6954.3|6951.5|6952.6|6949.8|21
1623171410000|2021-06-08 16:56:50|6954.6|6951.8|6954.3|6951.5|6954.6|6951.8|6954.3|6951.5|63
1623171420000|2021-06-08 16:57:00|6954|6951.2|6954|6951.2|6954|6951.2|6953.6|6950.8|69
1623171430000|2021-06-08 16:57:10|6953.6|6950.8|6953.8|6951|6954|6951.2|6953.3|6950.5|18
1623171440000|2021-06-08 16:57:20|6954|6951.2|6954|6951.2|6954|6951.2|6953.6|6950.8|21
1623171450000|2021-06-08 16:57:30|||||||||3
1623171460000|2021-06-08 16:57:40|6953.6|6950.8|6953.3|6950.5|6953.6|6950.8|6953.3|6950.5|9
1623171470000|2021-06-08 16:57:50|6953|6950.2|6953.6|6950.8|6953.6|6950.8|6953|6950.2|8
1623171480000|2021-06-08 16:58:00|6953.3|6950.5|6952.8|6950|6953.6|6950.8|6952.6|6949.8|65
1623171490000|2021-06-08 16:58:10|6953|6950.2|6954|6951.2|6954.3|6951.5|6953|6950.2|266
1623171500000|2021-06-08 16:58:20|6954.3|6951.5|6955|6952.2|6955|6952.2|6954|6951.2|42
1623171510000|2021-06-08 16:58:30|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6954.6|6951.8|31
1623171520000|2021-06-08 16:58:40|6955|6952.2|6955.3|6952.5|6955.3|6952.5|6955|6952.2|12
1623171530000|2021-06-08 16:58:50|6955|6952.2|6955.3|6952.5|6955.3|6952.5|6955|6952.2|23
1623171540000|2021-06-08 16:59:00|6956|6953.2|6957|6954.2|6957.3|6954.5|6956|6953.2|115
1623171550000|2021-06-08 16:59:10|6956.8|6954|6956.8|6954|6957.3|6954.5|6956.6|6953.8|43
1623171560000|2021-06-08 16:59:20|6957.6|6954.8|6958.6|6955.8|6958.6|6955.8|6957.3|6954.5|65
1623171570000|2021-06-08 16:59:30|6958.8|6956|6959.3|6956.5|6960.3|6957.5|6958|6955.2|273
1623171580000|2021-06-08 16:59:40|6959.6|6956.8|6960|6957.2|6960.3|6957.5|6959.3|6956.5|87
1623171590000|2021-06-08 16:59:50|6960.3|6957.5|6960|6957.2|6960.3|6957.5|6960|6957.2|34
1623171600000|2021-06-08 17:00:00|6960.6|6957.8|6963.3|6960.5|6963.3|6960.5|6960.3|6957.5|71
1623171610000|2021-06-08 17:00:10|6963|6960.2|6964|6961.2|6964|6961.2|6963|6960.2|45
1623171620000|2021-06-08 17:00:20|6963.6|6960.8|6963|6960.2|6963.6|6960.8|6962.3|6959.5|78
1623171630000|2021-06-08 17:00:30|6962.8|6960|6963|6960.2|6963.3|6960.5|6962.3|6959.5|31
1623171640000|2021-06-08 17:00:40|6963.3|6960.5|6964|6961.2|6964|6961.2|6963.3|6960.5|29
1623171650000|2021-06-08 17:00:50|6965|6962.2|6966.3|6963.5|6966.6|6963.8|6965|6962.2|189
1623171660000|2021-06-08 17:01:00|6966.8|6964|6967|6964.2|6967|6964.2|6966.3|6963.5|109
1623171670000|2021-06-08 17:01:10|||||||||24
1623171680000|2021-06-08 17:01:20|6966.6|6963.8|6967|6964.2|6967|6964.2|6966|6963.2|108
1623171690000|2021-06-08 17:01:30|6966.6|6963.8|6965.6|6962.8|6967|6964.2|6965.3|6962.5|80
1623171700000|2021-06-08 17:01:40|6965|6962.2|6965.3|6962.5|6966|6963.2|6965|6962.2|30
1623171710000|2021-06-08 17:01:50|6965.5|6962.7|6965.3|6962.5|6966|6963.2|6965.3|6962.5|11
1623171720000|2021-06-08 17:02:00|6965|6962.2|6965|6962.2|6965|6962.2|6965|6962.2|10
1623171730000|2021-06-08 17:02:10|||||||||10
1623171740000|2021-06-08 17:02:20|||||||||13
1623171750000|2021-06-08 17:02:30|6965.3|6962.5|6966|6963.2|6966|6963.2|6965.3|6962.5|39
1623171760000|2021-06-08 17:02:40|6965.3|6962.5|6965|6962.2|6965.3|6962.5|6965|6962.2|38
1623171770000|2021-06-08 17:02:50|6964.3|6961.5|6964.3|6961.5|6964.6|6961.8|6964.3|6961.5|30
1623171780000|2021-06-08 17:03:00|6965|6962.2|6964.3|6961.5|6965|6962.2|6964.3|6961.5|28
1623171790000|2021-06-08 17:03:10|6964|6961.2|6964.3|6961.5|6964.3|6961.5|6964|6961.2|5
1623171800000|2021-06-08 17:03:20|6965|6962.2|6965.3|6962.5|6965.3|6962.5|6965|6962.2|18
1623171810000|2021-06-08 17:03:30|6965|6962.2|6964.3|6961.5|6965.3|6962.5|6964|6961.2|35
1623171820000|2021-06-08 17:03:40|6964|6961.2|6964.3|6961.5|6965|6962.2|6964|6961.2|15
1623171830000|2021-06-08 17:03:50|6964|6961.2|6964.3|6961.5|6965|6962.2|6964|6961.2|26
1623171840000|2021-06-08 17:04:00|6965|6962.2|6964.3|6961.5|6965|6962.2|6964|6961.2|8
1623171850000|2021-06-08 17:04:10|6963.6|6960.8|6963|6960.2|6964|6961.2|6963|6960.2|68
1623171860000|2021-06-08 17:04:20|6963.3|6960.5|6963.3|6960.5|6963.6|6960.8|6963|6960.2|21
1623171870000|2021-06-08 17:04:30|6963|6960.2|6963.3|6960.5|6963.3|6960.5|6963|6960.2|9
1623171880000|2021-06-08 17:04:40|6963|6960.2|6963|6960.2|6963|6960.2|6963|6960.2|25
1623171890000|2021-06-08 17:04:50|6963.3|6960.5|6964.3|6961.5|6964.3|6961.5|6963|6960.2|46
1623171900000|2021-06-08 17:05:00|6964.5|6961.7|6964.3|6961.5|6964.8|6962|6964.3|6961.5|15
1623171910000|2021-06-08 17:05:10|6964|6961.2|6963.3|6960.5|6964.6|6961.8|6963.3|6960.5|36
1623171920000|2021-06-08 17:05:20|6963|6960.2|6963|6960.2|6963|6960.2|6962.6|6959.8|25
1623171930000|2021-06-08 17:05:30|6963.3|6960.5|6963|6960.2|6963.3|6960.5|6962.6|6959.8|14
1623171940000|2021-06-08 17:05:40|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|11
1623171950000|2021-06-08 17:05:50|6963|6960.2|6963|6960.2|6963|6960.2|6963|6960.2|18
1623171960000|2021-06-08 17:06:00|6962.6|6959.8|6963.3|6960.5|6963.6|6960.8|6962.3|6959.5|32
1623171970000|2021-06-08 17:06:10|6964|6961.2|6963.6|6960.8|6964|6961.2|6963.6|6960.8|50
1623171980000|2021-06-08 17:06:20|||||||||10
1623171990000|2021-06-08 17:06:30|6964|6961.2|6963.6|6960.8|6964|6961.2|6963.6|6960.8|40
1623172000000|2021-06-08 17:06:40|6964|6961.2|6964.3|6961.5|6965.3|6962.5|6964|6961.2|116
1623172010000|2021-06-08 17:06:50|6964.6|6961.8|6965.3|6962.5|6965.3|6962.5|6964.3|6961.5|71
1623172020000|2021-06-08 17:07:00|6965|6962.2|6966|6963.2|6966.3|6963.5|6965|6962.2|31
1623172030000|2021-06-08 17:07:10|6966.3|6963.5|6964.6|6961.8|6966.3|6963.5|6964.6|6961.8|40
1623172040000|2021-06-08 17:07:20|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|10
1623172050000|2021-06-08 17:07:30|6964.6|6961.8|6964|6961.2|6964.6|6961.8|6964|6961.2|28
1623172060000|2021-06-08 17:07:40|6964.3|6961.5|6965.3|6962.5|6965.3|6962.5|6964|6961.2|36
1623172070000|2021-06-08 17:07:50|6965|6962.2|6964.8|6962|6965.3|6962.5|6964.6|6961.8|37
1623172080000|2021-06-08 17:08:00|6964.6|6961.8|6964.8|6962|6965.6|6962.8|6964|6961.2|27
1623172090000|2021-06-08 17:08:10|6964.6|6961.8|6964.3|6961.5|6964.8|6962|6964|6961.2|3
1623172100000|2021-06-08 17:08:20|6964.6|6961.8|6964.3|6961.5|6964.6|6961.8|6964|6961.2|10
1623172110000|2021-06-08 17:08:30|6963.6|6960.8|6963.3|6960.5|6963.6|6960.8|6962.3|6959.5|673
1623172120000|2021-06-08 17:08:40|6963.6|6960.8|6963|6960.2|6963.6|6960.8|6962.6|6959.8|33
1623172130000|2021-06-08 17:08:50|6963.3|6960.5|6963.6|6960.8|6964|6961.2|6962.6|6959.8|36
1623172140000|2021-06-08 17:09:00|6963.3|6960.5|6964.3|6961.5|6964.6|6961.8|6963.3|6960.5|33
1623172150000|2021-06-08 17:09:10|6964.6|6961.8|6963.6|6960.8|6964.6|6961.8|6963.6|6960.8|14
1623172160000|2021-06-08 17:09:20|6963.8|6961|6964|6961.2|6965|6962.2|6963.6|6960.8|125
1623172170000|2021-06-08 17:09:30|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|24
1623172180000|2021-06-08 17:09:40|6964|6961.2|6964|6961.2|6964.6|6961.8|6963.6|6960.8|15
1623172190000|2021-06-08 17:09:50|6963.8|6961|6963.3|6960.5|6963.8|6961|6963|6960.2|8
1623172200000|2021-06-08 17:10:00|6963.6|6960.8|6964.3|6961.5|6964.6|6961.8|6963.6|6960.8|16
1623172210000|2021-06-08 17:10:10|6964.6|6961.8|6964.3|6961.5|6964.6|6961.8|6963.6|6960.8|94
1623172220000|2021-06-08 17:10:20|6964|6961.2|6964|6961.2|6964|6961.2|6964|6961.2|12
1623172230000|2021-06-08 17:10:30|6964.3|6961.5|6964|6961.2|6964.3|6961.5|6963.6|6960.8|270
1623172240000|2021-06-08 17:10:40|6964.3|6961.5|6964.6|6961.8|6965|6962.2|6964|6961.2|260
1623172250000|2021-06-08 17:10:50|6964.3|6961.5|6965|6962.2|6965|6962.2|6964.3|6961.5|27
1623172260000|2021-06-08 17:11:00|||||||||37
1623172270000|2021-06-08 17:11:10|||||||||55
1623172280000|2021-06-08 17:11:20|6964.8|6962|6964.6|6961.8|6964.8|6962|6964.3|6961.5|24
1623172290000|2021-06-08 17:11:30|6964.3|6961.5|6964.8|6962|6965|6962.2|6964.3|6961.5|30
1623172300000|2021-06-08 17:11:40|6964.6|6961.8|6965|6962.2|6965|6962.2|6964.6|6961.8|25
1623172310000|2021-06-08 17:11:50|6965.6|6962.8|6964.3|6961.5|6966|6963.2|6964.3|6961.5|100
1623172320000|2021-06-08 17:12:00|6964.6|6961.8|6965.6|6962.8|6966|6963.2|6964.6|6961.8|90
1623172330000|2021-06-08 17:12:10|6966|6963.2|6964.6|6961.8|6966.6|6963.8|6964.3|6961.5|63
1623172340000|2021-06-08 17:12:20|6964.3|6961.5|6964.3|6961.5|6964.6|6961.8|6964.3|6961.5|29
1623172350000|2021-06-08 17:12:30|6964.6|6961.8|6964.3|6961.5|6964.6|6961.8|6964.3|6961.5|29
1623172360000|2021-06-08 17:12:40|6965.3|6962.5|6965.3|6962.5|6965.6|6962.8|6965|6962.2|59
1623172370000|2021-06-08 17:12:50|6965.6|6962.8|6965.3|6962.5|6965.8|6963|6965.3|6962.5|31
1623172380000|2021-06-08 17:13:00|6965.6|6962.8|6966.3|6963.5|6967.3|6964.5|6965.6|6962.8|114
1623172390000|2021-06-08 17:13:10|6966|6963.2|6964.6|6961.8|6966.3|6963.5|6964.6|6961.8|59
1623172400000|2021-06-08 17:13:20|6964.3|6961.5|6963.3|6960.5|6964.6|6961.8|6963.3|6960.5|83
1623172410000|2021-06-08 17:13:30|6964.6|6961.8|6962.6|6959.8|6964.6|6961.8|6962.3|6959.5|72
1623172420000|2021-06-08 17:13:40|6961.6|6958.8|6962.3|6959.5|6962.3|6959.5|6961.6|6958.8|86
1623172430000|2021-06-08 17:13:50|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.3|6959.5|26
1623172440000|2021-06-08 17:14:00|6962.3|6959.5|6962.6|6959.8|6962.6|6959.8|6962.3|6959.5|34
1623172450000|2021-06-08 17:14:10|6962.3|6959.5|6962.3|6959.5|6962.6|6959.8|6962.3|6959.5|28
1623172460000|2021-06-08 17:14:20|6962.6|6959.8|6962.3|6959.5|6962.6|6959.8|6962.3|6959.5|26
1623172470000|2021-06-08 17:14:30|6962|6959.2|6961.6|6958.8|6962|6959.2|6961.6|6958.8|30
1623172480000|2021-06-08 17:14:40|6961.3|6958.5|6960.6|6957.8|6961.6|6958.8|6960.3|6957.5|35
1623172490000|2021-06-08 17:14:50|6960.3|6957.5|6961.3|6958.5|6961.6|6958.8|6960.3|6957.5|32
1623172500000|2021-06-08 17:15:00|6961.6|6958.8|6961.3|6958.5|6961.6|6958.8|6960.8|6958|22
1623172510000|2021-06-08 17:15:10|6961.6|6958.8|6963.3|6960.5|6963.6|6960.8|6960.3|6957.5|93
1623172520000|2021-06-08 17:15:20|6963.6|6960.8|6964.3|6961.5|6964.3|6961.5|6963.3|6960.5|79
1623172530000|2021-06-08 17:15:30|6964|6961.2|6964.3|6961.5|6964.6|6961.8|6964|6961.2|45
1623172540000|2021-06-08 17:15:40|6964.6|6961.8|6964.6|6961.8|6965.3|6962.5|6964.3|6961.5|82
1623172550000|2021-06-08 17:15:50|6964.3|6961.5|6965.3|6962.5|6965.3|6962.5|6964.3|6961.5|19
1623172560000|2021-06-08 17:16:00|6965.6|6962.8|6965.3|6962.5|6965.6|6962.8|6965|6962.2|45
1623172570000|2021-06-08 17:16:10|6965.6|6962.8|6964.6|6961.8|6965.6|6962.8|6964.6|6961.8|29
1623172580000|2021-06-08 17:16:20|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6
1623172590000|2021-06-08 17:16:30|6964.6|6961.8|6964.3|6961.5|6964.6|6961.8|6964.3|6961.5|5
1623172600000|2021-06-08 17:16:40|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964|6961.2|20
1623172610000|2021-06-08 17:16:50|6965|6962.2|6964.6|6961.8|6965|6962.2|6964.6|6961.8|25
1623172620000|2021-06-08 17:17:00|6965|6962.2|6965.3|6962.5|6965.6|6962.8|6965|6962.2|23
1623172630000|2021-06-08 17:17:10|6965.6|6962.8|6965.3|6962.5|6965.6|6962.8|6965.3|6962.5|11
1623172640000|2021-06-08 17:17:20|6965|6962.2|6965.6|6962.8|6965.6|6962.8|6964.6|6961.8|34
1623172650000|2021-06-08 17:17:30|6965.8|6963|6967.3|6964.5|6967.3|6964.5|6965.8|6963|93
1623172660000|2021-06-08 17:17:40|6967|6964.2|6966|6963.2|6967|6964.2|6965.8|6963|29
1623172670000|2021-06-08 17:17:50|6965.6|6962.8|6965.6|6962.8|6965.8|6963|6965.3|6962.5|41
1623172680000|2021-06-08 17:18:00|6965.8|6963|6965.3|6962.5|6966.6|6963.8|6965.3|6962.5|42
1623172690000|2021-06-08 17:18:10|6965.6|6962.8|6965.8|6963|6965.8|6963|6965.3|6962.5|26
1623172700000|2021-06-08 17:18:20|6965.6|6962.8|6965.3|6962.5|6965.6|6962.8|6965.3|6962.5|7
1623172710000|2021-06-08 17:18:30|6965.6|6962.8|6965.3|6962.5|6965.6|6962.8|6965.3|6962.5|5
1623172720000|2021-06-08 17:18:40|6965.6|6962.8|6965.3|6962.5|6965.6|6962.8|6965.3|6962.5|7
1623172730000|2021-06-08 17:18:50|6965|6962.2|6965.6|6962.8|6965.6|6962.8|6964.6|6961.8|30
1623172740000|2021-06-08 17:19:00|6965.3|6962.5|6965.3|6962.5|6965.6|6962.8|6965.3|6962.5|19
1623172750000|2021-06-08 17:19:10|6965.6|6962.8|6965.3|6962.5|6965.6|6962.8|6965.3|6962.5|9
1623172760000|2021-06-08 17:19:20|6965.6|6962.8|6965|6962.2|6965.6|6962.8|6964.6|6961.8|36
1623172770000|2021-06-08 17:19:30|6965.6|6962.8|6966.3|6963.5|6966.6|6963.8|6965.3|6962.5|62
1623172780000|2021-06-08 17:19:40|6966.6|6963.8|6966.6|6963.8|6967.1|6964.3|6966.6|6963.8|52
1623172790000|2021-06-08 17:19:50|6967.1|6964.3|6966.6|6963.8|6967.3|6964.5|6966.3|6963.5|61
1623172800000|2021-06-08 17:20:00|6966.3|6963.5|6966.6|6963.8|6966.6|6963.8|6966.3|6963.5|17
1623172810000|2021-06-08 17:20:10|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|9
1623172820000|2021-06-08 17:20:20|6966.6|6963.8|6966.3|6963.5|6966.6|6963.8|6965.6|6962.8|94
1623172830000|2021-06-08 17:20:30|6965.9|6963.1|6966.3|6963.5|6966.6|6963.8|6965.9|6963.1|24
1623172840000|2021-06-08 17:20:40|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6965.6|6962.8|129
1623172850000|2021-06-08 17:20:50|6966.3|6963.5|6966.3|6963.5|6966.6|6963.8|6966.3|6963.5|13
1623172860000|2021-06-08 17:21:00|6966.6|6963.8|6966.9|6964.1|6966.9|6964.1|6966.6|6963.8|85
1623172870000|2021-06-08 17:21:10|6966.6|6963.8|6967.3|6964.5|6967.6|6964.8|6965.8|6963|94
1623172880000|2021-06-08 17:21:20|6966.9|6964.1|6967.6|6964.8|6967.6|6964.8|6966.9|6964.1|96
1623172890000|2021-06-08 17:21:30|6967.3|6964.5|6965.3|6962.5|6967.3|6964.5|6965.3|6962.5|75
1623172900000|2021-06-08 17:21:40|6965.8|6963|6964.6|6961.8|6965.8|6963|6964.6|6961.8|57
1623172910000|2021-06-08 17:21:50|6964.9|6962.1|6964.6|6961.8|6965.3|6962.5|6964.6|6961.8|137
1623172920000|2021-06-08 17:22:00|6963.6|6960.8|6965.6|6962.8|6965.6|6962.8|6963.6|6960.8|59
1623172930000|2021-06-08 17:22:10|6965.9|6963.1|6966.6|6963.8|6966.6|6963.8|6965.9|6963.1|17
1623172940000|2021-06-08 17:22:20|6965.6|6962.8|6965.6|6962.8|6966.6|6963.8|6965.6|6962.8|37
1623172950000|2021-06-08 17:22:30|||||||||9
1623172960000|2021-06-08 17:22:40|||||||||5
1623172970000|2021-06-08 17:22:50|6965.3|6962.5|6965.6|6962.8|6965.8|6963|6965.3|6962.5|31
1623172980000|2021-06-08 17:23:00|||||||||13
1623172990000|2021-06-08 17:23:10|||||||||7
1623173000000|2021-06-08 17:23:20|||||||||17
1623173010000|2021-06-08 17:23:30|6965.9|6963.1|6966.6|6963.8|6966.6|6963.8|6965.6|6962.8|27
1623173020000|2021-06-08 17:23:40|||||||||13
1623173030000|2021-06-08 17:23:50|6966.3|6963.5|6965.6|6962.8|6966.3|6963.5|6965.6|6962.8|63
1623173040000|2021-06-08 17:24:00|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6
1623173050000|2021-06-08 17:24:10|6966.2|6963.4|6965.6|6962.8|6966.2|6963.4|6965.6|6962.8|38
1623173060000|2021-06-08 17:24:20|6965.3|6962.5|6964.6|6961.8|6965.6|6962.8|6964.6|6961.8|17
1623173070000|2021-06-08 17:24:30|6964.9|6962.1|6965.3|6962.5|6965.3|6962.5|6964.8|6962|11
1623173080000|2021-06-08 17:24:40|6965.6|6962.8|6965.3|6962.5|6965.6|6962.8|6965.3|6962.5|18
1623173090000|2021-06-08 17:24:50|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|6964.3|6961.5|650
1623173100000|2021-06-08 17:25:00|6965.9|6963.1|6966.6|6963.8|6966.9|6964.1|6965.9|6963.1|67
1623173110000|2021-06-08 17:25:10|6966.3|6963.5|6965.6|6962.8|6966.3|6963.5|6964.8|6962|43
1623173120000|2021-06-08 17:25:20|6965.8|6963|6965.6|6962.8|6966.6|6963.8|6965.6|6962.8|48
1623173130000|2021-06-08 17:25:30|6964.9|6962.1|6965.3|6962.5|6965.6|6962.8|6964.9|6962.1|16
1623173140000|2021-06-08 17:25:40|6965.6|6962.8|6963.3|6960.5|6965.6|6962.8|6962.6|6959.8|80
1623173150000|2021-06-08 17:25:50|6963.6|6960.8|6961.3|6958.5|6963.6|6960.8|6961.3|6958.5|78
1623173160000|2021-06-08 17:26:00|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.3|6958.5|23
1623173170000|2021-06-08 17:26:10|6961.9|6959.1|6962.3|6959.5|6962.6|6959.8|6961.9|6959.1|8
1623173180000|2021-06-08 17:26:20|6961.9|6959.1|6963.3|6960.5|6963.3|6960.5|6961.6|6958.8|29
1623173190000|2021-06-08 17:26:30|6962.9|6960.1|6962.9|6960.1|6963.3|6960.5|6962.6|6959.8|18
1623173200000|2021-06-08 17:26:40|6963.3|6960.5|6963.6|6960.8|6963.6|6960.8|6962.9|6960.1|23
1623173210000|2021-06-08 17:26:50|6963.3|6960.5|6963.3|6960.5|6963.6|6960.8|6962.9|6960.1|18
1623173220000|2021-06-08 17:27:00|6963.9|6961.1|6964.9|6962.1|6965.3|6962.5|6963.9|6961.1|147
1623173230000|2021-06-08 17:27:10|6964.6|6961.8|6964.6|6961.8|6964.9|6962.1|6963.9|6961.1|17
1623173240000|2021-06-08 17:27:20|6964.3|6961.5|6964.6|6961.8|6964.6|6961.8|6964.3|6961.5|13
1623173250000|2021-06-08 17:27:30|6964.3|6961.5|6963.3|6960.5|6964.3|6961.5|6963.3|6960.5|20
1623173260000|2021-06-08 17:27:40|6962.9|6960.1|6961.6|6958.8|6962.9|6960.1|6961.3|6958.5|52
1623173270000|2021-06-08 17:27:50|6961.9|6959.1|6961.6|6958.8|6961.9|6959.1|6961.3|6958.5|36
1623173280000|2021-06-08 17:28:00|6961.3|6958.5|6960.6|6957.8|6961.9|6959.1|6960.6|6957.8|62
1623173290000|2021-06-08 17:28:10|6960.3|6957.5|6960.3|6957.5|6960.6|6957.8|6960.3|6957.5|28
1623173300000|2021-06-08 17:28:20|6960.6|6957.8|6959.9|6957.1|6960.8|6958|6959.9|6957.1|45
1623173310000|2021-06-08 17:28:30|6960.3|6957.5|6960.6|6957.8|6960.6|6957.8|6959.6|6956.8|25
1623173320000|2021-06-08 17:28:40|6960.3|6957.5|6960.6|6957.8|6960.6|6957.8|6960.3|6957.5|4
1623173330000|2021-06-08 17:28:50|6960.3|6957.5|6961.3|6958.5|6961.3|6958.5|6960.3|6957.5|46
1623173340000|2021-06-08 17:29:00|6961.6|6958.8|6961.3|6958.5|6961.6|6958.8|6961.3|6958.5|11
1623173350000|2021-06-08 17:29:10|6961.6|6958.8|6961.3|6958.5|6962.6|6959.8|6961.3|6958.5|7
1623173360000|2021-06-08 17:29:20|6960.9|6958.1|6961.8|6959|6961.9|6959.1|6960.9|6958.1|31
1623173370000|2021-06-08 17:29:30|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|8
1623173380000|2021-06-08 17:29:40|||||||||7
1623173390000|2021-06-08 17:29:50|6961.3|6958.5|6962.6|6959.8|6963.6|6960.8|6961.3|6958.5|138
1623173400000|2021-06-08 17:30:00|6963.3|6960.5|6962.8|6960|6963.6|6960.8|6962.6|6959.8|29
1623173410000|2021-06-08 17:30:10|6963.3|6960.5|6963.6|6960.8|6963.6|6960.8|6963.3|6960.5|13
1623173420000|2021-06-08 17:30:20|6963.9|6961.1|6963.6|6960.8|6964.6|6961.8|6963.6|6960.8|35
1623173430000|2021-06-08 17:30:30|6963.3|6960.5|6963.6|6960.8|6964.3|6961.5|6963.3|6960.5|13
1623173440000|2021-06-08 17:30:40|6963.8|6961|6962.6|6959.8|6964.1|6961.3|6962.6|6959.8|27
1623173450000|2021-06-08 17:30:50|6962.8|6960|6963.3|6960.5|6963.6|6960.8|6962.6|6959.8|99
1623173460000|2021-06-08 17:31:00|6963.1|6960.3|6960.6|6957.8|6963.1|6960.3|6960.3|6957.5|61
1623173470000|2021-06-08 17:31:10|6960.9|6958.1|6960.6|6957.8|6960.9|6958.1|6959.6|6956.8|56
1623173480000|2021-06-08 17:31:20|6960.8|6958|6962.6|6959.8|6962.6|6959.8|6960.6|6957.8|103
1623173490000|2021-06-08 17:31:30|||||||||6
1623173500000|2021-06-08 17:31:40|||||||||24
1623173510000|2021-06-08 17:31:50|6961.6|6958.8|6962.3|6959.5|6962.3|6959.5|6961.6|6958.8|56
1623173520000|2021-06-08 17:32:00|6962.6|6959.8|6963.3|6960.5|6963.6|6960.8|6962.6|6959.8|40
1623173530000|2021-06-08 17:32:10|6962.9|6960.1|6963.6|6960.8|6963.6|6960.8|6962.9|6960.1|23
1623173540000|2021-06-08 17:32:20|||||||||24
1623173550000|2021-06-08 17:32:30|6963.3|6960.5|6961.6|6958.8|6963.6|6960.8|6961.6|6958.8|49
1623173560000|2021-06-08 17:32:40|6961.8|6959|6962.6|6959.8|6962.6|6959.8|6961.8|6959|8
1623173570000|2021-06-08 17:32:50|6962.8|6960|6962.6|6959.8|6962.8|6960|6962.6|6959.8|14
1623173580000|2021-06-08 17:33:00|6962.3|6959.5|6963.3|6960.5|6963.6|6960.8|6962.3|6959.5|20
1623173590000|2021-06-08 17:33:10|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.3|6960.5|16
1623173600000|2021-06-08 17:33:20|6963.8|6961|6965.3|6962.5|6965.6|6962.8|6963.8|6961|90
1623173610000|2021-06-08 17:33:30|6965.6|6962.8|6963.6|6960.8|6965.6|6962.8|6963.6|6960.8|81
1623173620000|2021-06-08 17:33:40|6963.9|6961.1|6963.6|6960.8|6964.3|6961.5|6963.6|6960.8|51
1623173630000|2021-06-08 17:33:50|6963.8|6961|6964.6|6961.8|6964.6|6961.8|6963.6|6960.8|21
1623173640000|2021-06-08 17:34:00|||||||||9
1623173650000|2021-06-08 17:34:10|6963.6|6960.8|6963.6|6960.8|6964.6|6961.8|6963.6|6960.8|37
1623173660000|2021-06-08 17:34:20|6963.9|6961.1|6964.3|6961.5|6964.3|6961.5|6963.6|6960.8|45
1623173670000|2021-06-08 17:34:30|6964.6|6961.8|6965.3|6962.5|6965.6|6962.8|6964.6|6961.8|21
1623173680000|2021-06-08 17:34:40|6964.6|6961.8|6966.3|6963.5|6966.9|6964.1|6964.6|6961.8|71
1623173690000|2021-06-08 17:34:50|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|25
1623173700000|2021-06-08 17:35:00|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|6964.9|6962.1|48
1623173710000|2021-06-08 17:35:10|6965.6|6962.8|6966.6|6963.8|6966.6|6963.8|6965.6|6962.8|104
1623173720000|2021-06-08 17:35:20|6966.9|6964.1|6967.6|6964.8|6967.6|6964.8|6966.9|6964.1|53
1623173730000|2021-06-08 17:35:30|6967.9|6965.1|6967.6|6964.8|6968.3|6965.5|6967.6|6964.8|117
1623173740000|2021-06-08 17:35:40|6966.6|6963.8|6966.6|6963.8|6967.3|6964.5|6966.6|6963.8|21
1623173750000|2021-06-08 17:35:50|6966.8|6964|6967.3|6964.5|6967.3|6964.5|6966.8|6964|20
1623173760000|2021-06-08 17:36:00|6966.6|6963.8|6966.6|6963.8|6967.3|6964.5|6966.6|6963.8|31
1623173770000|2021-06-08 17:36:10|6966.8|6964|6967.6|6964.8|6968.6|6965.8|6966.8|6964|82
1623173780000|2021-06-08 17:36:20|||||||||39
1623173790000|2021-06-08 17:36:30|||||||||60
1623173800000|2021-06-08 17:36:40|6968.1|6965.3|6968.1|6965.3|6968.3|6965.5|6967.8|6965|36
1623173810000|2021-06-08 17:36:50|6967.6|6964.8|6968.6|6965.8|6968.6|6965.8|6967.6|6964.8|35
1623173820000|2021-06-08 17:37:00|6968.9|6966.1|6969.6|6966.8|6969.6|6966.8|6968.9|6966.1|76
1623173830000|2021-06-08 17:37:10|6969.3|6966.5|6969.3|6966.5|6969.6|6966.8|6969.3|6966.5|159
1623173840000|2021-06-08 17:37:20|6969.6|6966.8|6969.9|6967.1|6970.3|6967.5|6969.6|6966.8|66
1623173850000|2021-06-08 17:37:30|6969.6|6966.8|6970.3|6967.5|6970.6|6967.8|6969.6|6966.8|27
1623173860000|2021-06-08 17:37:40|6969.9|6967.1|6969.3|6966.5|6970.3|6967.5|6969.3|6966.5|29
1623173870000|2021-06-08 17:37:50|6969.6|6966.8|6969.3|6966.5|6969.6|6966.8|6968.9|6966.1|40
1623173880000|2021-06-08 17:38:00|6968.9|6966.1|6969.3|6966.5|6969.6|6966.8|6968.9|6966.1|24
1623173890000|2021-06-08 17:38:10|6969.6|6966.8|6969.3|6966.5|6969.6|6966.8|6968.6|6965.8|26
1623173900000|2021-06-08 17:38:20|6969.6|6966.8|6970.3|6967.5|6970.3|6967.5|6969.6|6966.8|39
1623173910000|2021-06-08 17:38:30|6970.6|6967.8|6970.6|6967.8|6970.6|6967.8|6970.3|6967.5|15
1623173920000|2021-06-08 17:38:40|6970.3|6967.5|6970.6|6967.8|6970.9|6968.1|6969.6|6966.8|115
1623173930000|2021-06-08 17:38:50|6970.9|6968.1|6970.6|6967.8|6971.6|6968.8|6970.6|6967.8|29
1623173940000|2021-06-08 17:39:00|6969.9|6967.1|6972.6|6969.8|6972.6|6969.8|6969.9|6967.1|157
1623173950000|2021-06-08 17:39:10|6972.3|6969.5|6972.6|6969.8|6972.9|6970.1|6971.6|6968.8|125
1623173960000|2021-06-08 17:39:20|6972.3|6969.5|6972.9|6970.1|6972.9|6970.1|6971.9|6969.1|28
1623173970000|2021-06-08 17:39:30|6972.6|6969.8|6973.3|6970.5|6973.3|6970.5|6972.6|6969.8|46
1623173980000|2021-06-08 17:39:40|6973.6|6970.8|6973.3|6970.5|6973.6|6970.8|6972.6|6969.8|40
1623173990000|2021-06-08 17:39:50|6972.9|6970.1|6972.3|6969.5|6972.9|6970.1|6972.3|6969.5|41
1623174000000|2021-06-08 17:40:00|6971.9|6969.1|6971.9|6969.1|6971.9|6969.1|6970.6|6967.8|73
1623174010000|2021-06-08 17:40:10|6971.6|6968.8|6971.9|6969.1|6971.9|6969.1|6971.6|6968.8|22
1623174020000|2021-06-08 17:40:20|6972.3|6969.5|6972.3|6969.5|6972.3|6969.5|6971.9|6969.1|9
1623174030000|2021-06-08 17:40:30|6972.6|6969.8|6972.6|6969.8|6972.6|6969.8|6972.3|6969.5|17
1623174040000|2021-06-08 17:40:40|6973.8|6971|6973.6|6970.8|6973.8|6971|6973.6|6970.8|76
1623174050000|2021-06-08 17:40:50|6973.9|6971.1|6973.9|6971.1|6974.6|6971.8|6973.6|6970.8|137
1623174060000|2021-06-08 17:41:00|6973.8|6971|6973.3|6970.5|6973.9|6971.1|6973.3|6970.5|44
1623174070000|2021-06-08 17:41:10|6972.9|6970.1|6973.9|6971.1|6973.9|6971.1|6972.9|6970.1|13
1623174080000|2021-06-08 17:41:20|6973.8|6971|6972.9|6970.1|6973.9|6971.1|6972.9|6970.1|44
1623174090000|2021-06-08 17:41:30|6973.3|6970.5|6973.3|6970.5|6973.9|6971.1|6972.9|6970.1|20
1623174100000|2021-06-08 17:41:40|6973.8|6971|6973.9|6971.1|6973.9|6971.1|6972.9|6970.1|38
1623174110000|2021-06-08 17:41:50|6974.9|6972.1|6974.9|6972.1|6975.6|6972.8|6974.9|6972.1|165
1623174120000|2021-06-08 17:42:00|6975.3|6972.5|6975.3|6972.5|6975.6|6972.8|6974.6|6971.8|49
1623174130000|2021-06-08 17:42:10|6974.9|6972.1|6978.3|6975.5|6978.9|6976.1|6974.9|6972.1|351
1623174140000|2021-06-08 17:42:20|6977.9|6975.1|6978.3|6975.5|6978.6|6975.8|6976.9|6974.1|60
1623174150000|2021-06-08 17:42:30|6978.6|6975.8|6977.3|6974.5|6978.6|6975.8|6977.3|6974.5|54
1623174160000|2021-06-08 17:42:40|6977.6|6974.8|6976.9|6974.1|6977.6|6974.8|6976.9|6974.1|55
1623174170000|2021-06-08 17:42:50|6977.3|6974.5|6977.3|6974.5|6977.6|6974.8|6976.9|6974.1|34
1623174180000|2021-06-08 17:43:00|6976.6|6973.8|6976.3|6973.5|6976.6|6973.8|6975.6|6972.8|76
1623174190000|2021-06-08 17:43:10|6975.9|6973.1|6976.3|6973.5|6976.6|6973.8|6975.9|6973.1|10
1623174200000|2021-06-08 17:43:20|6975.9|6973.1|6976.6|6973.8|6976.6|6973.8|6975.9|6973.1|16
1623174210000|2021-06-08 17:43:30|6976.9|6974.1|6975.6|6972.8|6976.9|6974.1|6975.6|6972.8|114
1623174220000|2021-06-08 17:43:40|6975.8|6973|6975.3|6972.5|6975.9|6973.1|6975.3|6972.5|27
1623174230000|2021-06-08 17:43:50|6975.6|6972.8|6975.3|6972.5|6975.8|6973|6974.9|6972.1|29
1623174240000|2021-06-08 17:44:00|6975.6|6972.8|6975.9|6973.1|6975.9|6973.1|6974.3|6971.5|67
1623174250000|2021-06-08 17:44:10|6976.6|6973.8|6975.8|6973|6976.6|6973.8|6975.6|6972.8|28
1623174260000|2021-06-08 17:44:20|6975.6|6972.8|6975.3|6972.5|6975.8|6973|6975.3|6972.5|5
1623174270000|2021-06-08 17:44:30|6974.9|6972.1|6974.9|6972.1|6975.3|6972.5|6974.3|6971.5|73
1623174280000|2021-06-08 17:44:40|6974.8|6972|6974.9|6972.1|6974.9|6972.1|6974.3|6971.5|15
1623174290000|2021-06-08 17:44:50|6974.8|6972|6974.9|6972.1|6974.9|6972.1|6974.6|6971.8|15
1623174300000|2021-06-08 17:45:00|6975.6|6972.8|6973.3|6970.5|6975.9|6973.1|6972.9|6970.1|177
1623174310000|2021-06-08 17:45:10|6972.9|6970.1|6972.6|6969.8|6973.3|6970.5|6971.6|6968.8|122
1623174320000|2021-06-08 17:45:20|6972.3|6969.5|6972.6|6969.8|6972.9|6970.1|6972.3|6969.5|43
1623174330000|2021-06-08 17:45:30|6972.8|6970|6973.3|6970.5|6973.6|6970.8|6972.8|6970|18
1623174340000|2021-06-08 17:45:40|6973.6|6970.8|6972.3|6969.5|6973.6|6970.8|6972.3|6969.5|30
1623174350000|2021-06-08 17:45:50|6971.9|6969.1|6971.9|6969.1|6972.6|6969.8|6971.6|6968.8|42
1623174360000|2021-06-08 17:46:00|6971.6|6968.8|6971.3|6968.5|6971.6|6968.8|6971.3|6968.5|30
1623174370000|2021-06-08 17:46:10|6970.9|6968.1|6970.3|6967.5|6970.9|6968.1|6970.3|6967.5|31
1623174380000|2021-06-08 17:46:20|6970.9|6968.1|6971.3|6968.5|6971.3|6968.5|6970.6|6967.8|39
1623174390000|2021-06-08 17:46:30|6970.5|6967.7|6969.6|6966.8|6970.5|6967.7|6968.6|6965.8|1278
1623174400000|2021-06-08 17:46:40|6969.9|6967.1|6969.3|6966.5|6969.9|6967.1|6969.3|6966.5|22
1623174410000|2021-06-08 17:46:50|6969.6|6966.8|6970.3|6967.5|6970.3|6967.5|6969.6|6966.8|35
1623174420000|2021-06-08 17:47:00|6969.9|6967.1|6969.6|6966.8|6969.9|6967.1|6967.6|6964.8|104
1623174430000|2021-06-08 17:47:10|6969.3|6966.5|6970.9|6968.1|6970.9|6968.1|6969.3|6966.5|75
1623174440000|2021-06-08 17:47:20|6970.8|6968|6970.6|6967.8|6970.8|6968|6970.3|6967.5|50
1623174450000|2021-06-08 17:47:30|6970.3|6967.5|6970.3|6967.5|6970.6|6967.8|6970.3|6967.5|7
1623174460000|2021-06-08 17:47:40|6970.6|6967.8|6970.6|6967.8|6970.6|6967.8|6970.3|6967.5|7
1623174470000|2021-06-08 17:47:50|6970.3|6967.5|6970.6|6967.8|6970.9|6968.1|6970.3|6967.5|29
1623174480000|2021-06-08 17:48:00|6970.3|6967.5|6970.9|6968.1|6970.9|6968.1|6970.3|6967.5|46
1623174490000|2021-06-08 17:48:10|6971.3|6968.5|6970.3|6967.5|6971.3|6968.5|6970.3|6967.5|7
1623174500000|2021-06-08 17:48:20|6969.6|6966.8|6969.3|6966.5|6969.6|6966.8|6969.3|6966.5|14
1623174510000|2021-06-08 17:48:30|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|6969.3|6966.5|8
1623174520000|2021-06-08 17:48:40|6969.9|6967.1|6969.8|6967|6970.6|6967.8|6969.6|6966.8|24
1623174530000|2021-06-08 17:48:50|6969.6|6966.8|6967.6|6964.8|6969.9|6967.1|6967.6|6964.8|49
1623174540000|2021-06-08 17:49:00|6967.3|6964.5|6964.6|6961.8|6967.6|6964.8|6963.3|6960.5|202
1623174550000|2021-06-08 17:49:10|6964.8|6962|6964.6|6961.8|6965.3|6962.5|6963.9|6961.1|43
1623174560000|2021-06-08 17:49:20|6964.3|6961.5|6963.3|6960.5|6964.6|6961.8|6962.6|6959.8|84
1623174570000|2021-06-08 17:49:30|6963.6|6960.8|6963.6|6960.8|6964.3|6961.5|6963.3|6960.5|56
1623174580000|2021-06-08 17:49:40|6962.8|6960|6961.3|6958.5|6962.8|6960|6960.3|6957.5|160
1623174590000|2021-06-08 17:49:50|6961.6|6958.8|6960.3|6957.5|6961.6|6958.8|6958.9|6956.1|338
1623174600000|2021-06-08 17:50:00|6960.6|6957.8|6960.3|6957.5|6961.3|6958.5|6959.6|6956.8|85
1623174610000|2021-06-08 17:50:10|6960.6|6957.8|6955.3|6952.5|6960.6|6957.8|6954.6|6951.8|260
1623174620000|2021-06-08 17:50:20|6955.1|6952.3|6952.3|6949.5|6955.6|6952.8|6952.3|6949.5|333
1623174630000|2021-06-08 17:50:30|6952.6|6949.8|6953.3|6950.5|6953.6|6950.8|6950.6|6947.8|267
1623174640000|2021-06-08 17:50:40|6953.6|6950.8|6953.3|6950.5|6953.9|6951.1|6952.6|6949.8|68
1623174650000|2021-06-08 17:50:50|6952.8|6950|6951.3|6948.5|6952.9|6950.1|6951.3|6948.5|73
1623174660000|2021-06-08 17:51:00|6950.6|6947.8|6951.3|6948.5|6951.3|6948.5|6949.9|6947.1|92
1623174670000|2021-06-08 17:51:10|6950.9|6948.1|6951.6|6948.8|6952.6|6949.8|6950.3|6947.5|116
1623174680000|2021-06-08 17:51:20|6951.8|6949|6952.8|6950|6952.9|6950.1|6951.8|6949|26
1623174690000|2021-06-08 17:51:30|6952.6|6949.8|6953.6|6950.8|6953.6|6950.8|6952.6|6949.8|62
1623174700000|2021-06-08 17:51:40|6953.3|6950.5|6953.3|6950.5|6953.6|6950.8|6953.3|6950.5|19
1623174710000|2021-06-08 17:51:50|6952.9|6950.1|6953.3|6950.5|6953.3|6950.5|6952.9|6950.1|12
1623174720000|2021-06-08 17:52:00|6953.1|6950.3|6952.3|6949.5|6953.1|6950.3|6951.3|6948.5|43
1623174730000|2021-06-08 17:52:10|6951.9|6949.1|6952.3|6949.5|6952.3|6949.5|6951.6|6948.8|20
1623174740000|2021-06-08 17:52:20|6951.6|6948.8|6951.6|6948.8|6952.3|6949.5|6951.6|6948.8|29
1623174750000|2021-06-08 17:52:30|6951.8|6949|6951.6|6948.8|6951.9|6949.1|6950.9|6948.1|17
1623174760000|2021-06-08 17:52:40|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|8
1623174770000|2021-06-08 17:52:50|6951.6|6948.8|6952.8|6950|6953.3|6950.5|6951.6|6948.8|59
1623174780000|2021-06-08 17:53:00|6952.9|6950.1|6953.1|6950.3|6954.6|6951.8|6951.3|6948.5|134
1623174790000|2021-06-08 17:53:10|6952.8|6950|6951.1|6948.3|6953.3|6950.5|6950.6|6947.8|43
1623174800000|2021-06-08 17:53:20|6951.3|6948.5|6950.3|6947.5|6951.3|6948.5|6950.3|6947.5|24
1623174810000|2021-06-08 17:53:30|6949.9|6947.1|6950.3|6947.5|6950.6|6947.8|6949.6|6946.8|58
1623174820000|2021-06-08 17:53:40|6949.9|6947.1|6951.3|6948.5|6951.3|6948.5|6949.9|6947.1|50
1623174830000|2021-06-08 17:53:50|6950.9|6948.1|6952.3|6949.5|6953.3|6950.5|6950.8|6948|35
1623174840000|2021-06-08 17:54:00|6952.6|6949.8|6951.3|6948.5|6953.3|6950.5|6951.3|6948.5|31
1623174850000|2021-06-08 17:54:10|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.3|6948.5|5
1623174860000|2021-06-08 17:54:20|6951.3|6948.5|6951.3|6948.5|6951.6|6948.8|6951.3|6948.5|20
1623174870000|2021-06-08 17:54:30|6950.9|6948.1|6950.3|6947.5|6950.9|6948.1|6950.3|6947.5|224
1623174880000|2021-06-08 17:54:40|6950.8|6948|6951.3|6948.5|6951.3|6948.5|6950.3|6947.5|12
1623174890000|2021-06-08 17:54:50|6951.6|6948.8|6952.3|6949.5|6952.3|6949.5|6951.3|6948.5|41
1623174900000|2021-06-08 17:55:00|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.3|6949.5|41
1623174910000|2021-06-08 17:55:10|6952.3|6949.5|6953.3|6950.5|6953.6|6950.8|6952.3|6949.5|22
1623174920000|2021-06-08 17:55:20|6953.6|6950.8|6954.3|6951.5|6954.6|6951.8|6953.3|6950.5|35
1623174930000|2021-06-08 17:55:30|6954.6|6951.8|6953.9|6951.1|6954.6|6951.8|6953.3|6950.5|43
1623174940000|2021-06-08 17:55:40|6953.8|6951|6952.9|6950.1|6953.8|6951|6952.6|6949.8|65
1623174950000|2021-06-08 17:55:50|6953.3|6950.5|6953.9|6951.1|6953.9|6951.1|6952.9|6950.1|8
1623174960000|2021-06-08 17:56:00|6954.6|6951.8|6955.8|6953|6955.8|6953|6954.6|6951.8|75
1623174970000|2021-06-08 17:56:10|6955.9|6953.1|6955.3|6952.5|6955.9|6953.1|6954.9|6952.1|57
1623174980000|2021-06-08 17:56:20|6955.6|6952.8|6954.9|6952.1|6955.9|6953.1|6954.9|6952.1|54
1623174990000|2021-06-08 17:56:30|6955.3|6952.5|6955.6|6952.8|6955.6|6952.8|6954.9|6952.1|31
1623175000000|2021-06-08 17:56:40|6954.9|6952.1|6954.3|6951.5|6954.9|6952.1|6954.3|6951.5|40
1623175010000|2021-06-08 17:56:50|6954.6|6951.8|6953.9|6951.1|6954.9|6952.1|6953.9|6951.1|26
1623175020000|2021-06-08 17:57:00|6954.3|6951.5|6954.9|6952.1|6954.9|6952.1|6954.3|6951.5|66
1623175030000|2021-06-08 17:57:10|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|1
1623175040000|2021-06-08 17:57:20|6955.6|6952.8|6954.8|6952|6955.6|6952.8|6954.3|6951.5|68
1623175050000|2021-06-08 17:57:30|6954.9|6952.1|6955.2|6952.4|6955.6|6952.8|6954.9|6952.1|6
1623175060000|2021-06-08 17:57:40|6955.7|6952.9|6955.9|6953.1|6956.6|6953.8|6955.2|6952.4|19
1623175070000|2021-06-08 17:57:50|6956.2|6953.4|6956.2|6953.4|6956.9|6954.1|6955.9|6953.1|74
1623175080000|2021-06-08 17:58:00|6955.9|6953.1|6956.2|6953.4|6956.6|6953.8|6955.2|6952.4|45
1623175090000|2021-06-08 17:58:10|6956.6|6953.8|6955.6|6952.8|6956.6|6953.8|6955.2|6952.4|11
1623175100000|2021-06-08 17:58:20|6955.9|6953.1|6955.9|6953.1|6956.6|6953.8|6955.6|6952.8|53
1623175110000|2021-06-08 17:58:30|6956.6|6953.8|6958.6|6955.8|6958.6|6955.8|6955.9|6953.1|43
1623175120000|2021-06-08 17:58:40|6958.9|6956.1|6959.6|6956.8|6960.2|6957.4|6958.9|6956.1|119
1623175130000|2021-06-08 17:58:50|6959.9|6957.1|6960.2|6957.4|6960.9|6958.1|6959.9|6957.1|66
1623175140000|2021-06-08 17:59:00|6960.9|6958.1|6961.2|6958.4|6961.2|6958.4|6959.9|6957.1|40
1623175150000|2021-06-08 17:59:10|6960.6|6957.8|6958.2|6955.4|6960.6|6957.8|6957.9|6955.1|38
1623175160000|2021-06-08 17:59:20|6958.4|6955.6|6958.6|6955.8|6958.9|6956.1|6958.2|6955.4|19
1623175170000|2021-06-08 17:59:30|6957.9|6955.1|6958.6|6955.8|6958.6|6955.8|6957.9|6955.1|6
1623175180000|2021-06-08 17:59:40|6958.2|6955.4|6958.2|6955.4|6958.7|6955.9|6957.9|6955.1|17
1623175190000|2021-06-08 17:59:50|6958.6|6955.8|6958.6|6955.8|6958.9|6956.1|6957.9|6955.1|28
1623175200000|2021-06-08 18:00:00|6958.9|6956.1|6959.2|6956.4|6960.6|6957.8|6958.9|6956.1|59
1623175210000|2021-06-08 18:00:10|6958.9|6956.1|6959.2|6956.4|6959.6|6956.8|6958.9|6956.1|23
1623175220000|2021-06-08 18:00:20|6959.6|6956.8|6960.2|6957.4|6960.6|6957.8|6959.6|6956.8|13
1623175230000|2021-06-08 18:00:30|6960.6|6957.8|6961.2|6958.4|6961.6|6958.8|6960.6|6957.8|41
1623175240000|2021-06-08 18:00:40|6960.2|6957.4|6962.2|6959.4|6962.6|6959.8|6960.2|6957.4|62
1623175250000|2021-06-08 18:00:50|6961.6|6958.8|6961.6|6958.8|6962.2|6959.4|6961.6|6958.8|62
1623175260000|2021-06-08 18:01:00|6961.2|6958.4|6964.2|6961.4|6964.6|6961.8|6961.2|6958.4|108
1623175270000|2021-06-08 18:01:10|6963.9|6961.1|6964.2|6961.4|6964.6|6961.8|6963.9|6961.1|12
1623175280000|2021-06-08 18:01:20|6963.9|6961.1|6964.2|6961.4|6964.2|6961.4|6963.9|6961.1|21
1623175290000|2021-06-08 18:01:30|6963.9|6961.1|6963.2|6960.4|6964.2|6961.4|6963.2|6960.4|121
1623175300000|2021-06-08 18:01:40|6963.9|6961.1|6965.2|6962.4|6965.2|6962.4|6963.9|6961.1|37
1623175310000|2021-06-08 18:01:50|6963.9|6961.1|6963.9|6961.1|6964.2|6961.4|6963.6|6960.8|34
1623175320000|2021-06-08 18:02:00|6964.9|6962.1|6965.2|6962.4|6965.6|6962.8|6964.9|6962.1|44
1623175330000|2021-06-08 18:02:10|6964.9|6962.1|6965.6|6962.8|6965.9|6963.1|6964.9|6962.1|64
1623175340000|2021-06-08 18:02:20|6965.2|6962.4|6965.9|6963.1|6966.2|6963.4|6964.9|6962.1|162
1623175350000|2021-06-08 18:02:30|6965.6|6962.8|6965.9|6963.1|6966.2|6963.4|6965.6|6962.8|24
1623175360000|2021-06-08 18:02:40|6966.2|6963.4|6965.7|6962.9|6966.2|6963.4|6965.6|6962.8|14
1623175370000|2021-06-08 18:02:50|6965.9|6963.1|6965.9|6963.1|6966.2|6963.4|6965.9|6963.1|16
1623175380000|2021-06-08 18:03:00|6966.2|6963.4|6966.2|6963.4|6966.6|6963.8|6965.7|6962.9|20
1623175390000|2021-06-08 18:03:10|6966.6|6963.8|6964.9|6962.1|6966.7|6963.9|6964.9|6962.1|38
1623175400000|2021-06-08 18:03:20|6965.2|6962.4|6965.6|6962.8|6966.2|6963.4|6965.2|6962.4|35
1623175410000|2021-06-08 18:03:30|6965.7|6962.9|6966.9|6964.1|6967.2|6964.4|6965.7|6962.9|150
1623175420000|2021-06-08 18:03:40|6967.2|6964.4|6966.2|6963.4|6967.2|6964.4|6965.9|6963.1|29
1623175430000|2021-06-08 18:03:50|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|12
1623175440000|2021-06-08 18:04:00|6966.2|6963.4|6967.2|6964.4|6967.2|6964.4|6965.9|6963.1|12
1623175450000|2021-06-08 18:04:10|6966.9|6964.1|6967.2|6964.4|6967.9|6965.1|6966.9|6964.1|31
1623175460000|2021-06-08 18:04:20|6967.6|6964.8|6966.9|6964.1|6967.9|6965.1|6966.9|6964.1|25
1623175470000|2021-06-08 18:04:30|6967.2|6964.4|6966.9|6964.1|6967.2|6964.4|6966.9|6964.1|56
1623175480000|2021-06-08 18:04:40|6967.9|6965.1|6968.2|6965.4|6968.6|6965.8|6967.9|6965.1|142
1623175490000|2021-06-08 18:04:50|6968.6|6965.8|6968.9|6966.1|6969.2|6966.4|6968.2|6965.4|69
1623175500000|2021-06-08 18:05:00|6969.6|6966.8|6969.2|6966.4|6969.6|6966.8|6968.9|6966.1|129
1623175510000|2021-06-08 18:05:10|6968.9|6966.1|6968.9|6966.1|6969.2|6966.4|6968.6|6965.8|38
1623175520000|2021-06-08 18:05:20|6968.6|6965.8|6968.2|6965.4|6968.6|6965.8|6967.9|6965.1|21
1623175530000|2021-06-08 18:05:30|6967.9|6965.1|6967.9|6965.1|6967.9|6965.1|6967.9|6965.1|3
1623175540000|2021-06-08 18:05:40|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|6966.9|6964.1|40
1623175550000|2021-06-08 18:05:50|6967.2|6964.4|6967.2|6964.4|6967.6|6964.8|6966.9|6964.1|13
1623175560000|2021-06-08 18:06:00|6966.9|6964.1|6966.2|6963.4|6967.6|6964.8|6966.2|6963.4|24
1623175570000|2021-06-08 18:06:10|6965.9|6963.1|6967.2|6964.4|6967.2|6964.4|6965.9|6963.1|33
1623175580000|2021-06-08 18:06:20|6966.7|6963.9|6967.2|6964.4|6967.2|6964.4|6966.2|6963.4|67
1623175590000|2021-06-08 18:06:30|6966.9|6964.1|6967.2|6964.4|6967.2|6964.4|6966.9|6964.1|12
1623175600000|2021-06-08 18:06:40|6966.9|6964.1|6966.9|6964.1|6966.9|6964.1|6966.6|6963.8|21
1623175610000|2021-06-08 18:06:50|6967.2|6964.4|6966.9|6964.1|6967.6|6964.8|6966.9|6964.1|14
1623175620000|2021-06-08 18:07:00|6966.6|6963.8|6967.2|6964.4|6967.9|6965.1|6966.2|6963.4|51
1623175630000|2021-06-08 18:07:10|6967.6|6964.8|6967.9|6965.1|6967.9|6965.1|6967.6|6964.8|20
1623175640000|2021-06-08 18:07:20|||||||||6
1623175650000|2021-06-08 18:07:30|6967.6|6964.8|6966.9|6964.1|6967.6|6964.8|6966.9|6964.1|21
1623175660000|2021-06-08 18:07:40|6966.7|6963.9|6966.9|6964.1|6966.9|6964.1|6966.2|6963.4|40
1623175670000|2021-06-08 18:07:50|6967.4|6964.6|6967.2|6964.4|6967.6|6964.8|6966.9|6964.1|36
1623175680000|2021-06-08 18:08:00|6967.6|6964.8|6967.9|6965.1|6967.9|6965.1|6967.6|6964.8|16
1623175690000|2021-06-08 18:08:10|6967.6|6964.8|6967.4|6964.6|6967.6|6964.8|6966.9|6964.1|26
1623175700000|2021-06-08 18:08:20|6967.2|6964.4|6966.2|6963.4|6967.2|6964.4|6966.2|6963.4|438
1623175710000|2021-06-08 18:08:30|6966.4|6963.6|6966.9|6964.1|6966.9|6964.1|6966.4|6963.6|19
1623175720000|2021-06-08 18:08:40|||||||||218
1623175730000|2021-06-08 18:08:50|6967.6|6964.8|6966.9|6964.1|6967.6|6964.8|6966.9|6964.1|26
1623175740000|2021-06-08 18:09:00|6967.2|6964.4|6966.6|6963.8|6967.2|6964.4|6966.2|6963.4|14
1623175750000|2021-06-08 18:09:10|6966.2|6963.4|6966.9|6964.1|6966.9|6964.1|6966.2|6963.4|20
1623175760000|2021-06-08 18:09:20|6967.6|6964.8|6968.6|6965.8|6968.6|6965.8|6967.6|6964.8|19
1623175770000|2021-06-08 18:09:30|6968.2|6965.4|6969.9|6967.1|6969.9|6967.1|6968.2|6965.4|125
1623175780000|2021-06-08 18:09:40|6969.6|6966.8|6968.9|6966.1|6970.2|6967.4|6968.9|6966.1|205
1623175790000|2021-06-08 18:09:50|6969.6|6966.8|6969.2|6966.4|6969.9|6967.1|6968.9|6966.1|80
1623175800000|2021-06-08 18:10:00|6969.6|6966.8|6970.6|6967.8|6970.7|6967.9|6969.6|6966.8|45
1623175810000|2021-06-08 18:10:10|6970.2|6967.4|6970.9|6968.1|6970.9|6968.1|6969.9|6967.1|68
1623175820000|2021-06-08 18:10:20|6971.6|6968.8|6970.9|6968.1|6972.2|6969.4|6970.9|6968.1|65
1623175830000|2021-06-08 18:10:30|6970.6|6967.8|6969.9|6967.1|6970.6|6967.8|6969.9|6967.1|40
1623175840000|2021-06-08 18:10:40|6969.6|6966.8|6970.9|6968.1|6970.9|6968.1|6969.6|6966.8|51
1623175850000|2021-06-08 18:10:50|6970.6|6967.8|6970.2|6967.4|6970.6|6967.8|6969.9|6967.1|20
1623175860000|2021-06-08 18:11:00|6969.9|6967.1|6972.2|6969.4|6972.2|6969.4|6969.9|6967.1|49
1623175870000|2021-06-08 18:11:10|6972.9|6970.1|6971.9|6969.1|6973.2|6970.4|6971.7|6968.9|91
1623175880000|2021-06-08 18:11:20|6971.7|6968.9|6970.9|6968.1|6971.9|6969.1|6970.9|6968.1|42
1623175890000|2021-06-08 18:11:30|6971.2|6968.4|6970.7|6967.9|6971.2|6968.4|6970.4|6967.6|10
1623175900000|2021-06-08 18:11:40|6970.4|6967.6|6970.2|6967.4|6970.4|6967.6|6970.2|6967.4|21
1623175910000|2021-06-08 18:11:50|6970.4|6967.6|6970.2|6967.4|6970.9|6968.1|6970.2|6967.4|11
1623175920000|2021-06-08 18:12:00|6970.6|6967.8|6970.9|6968.1|6971.2|6968.4|6970.6|6967.8|21
1623175930000|2021-06-08 18:12:10|6971.6|6968.8|6971.2|6968.4|6971.9|6969.1|6970.9|6968.1|28
1623175940000|2021-06-08 18:12:20|6971.6|6968.8|6970.2|6967.4|6971.6|6968.8|6970.2|6967.4|39
1623175950000|2021-06-08 18:12:30|6971.9|6969.1|6973.2|6970.4|6974.2|6971.4|6971.9|6969.1|140
1623175960000|2021-06-08 18:12:40|6973.7|6970.9|6973.2|6970.4|6973.7|6970.9|6972.9|6970.1|8
1623175970000|2021-06-08 18:12:50|6972.9|6970.1|6973.2|6970.4|6973.2|6970.4|6972.9|6970.1|10
1623175980000|2021-06-08 18:13:00|6972.9|6970.1|6973.2|6970.4|6973.2|6970.4|6972.2|6969.4|42
1623175990000|2021-06-08 18:13:10|6972.9|6970.1|6972.9|6970.1|6973.9|6971.1|6972.9|6970.1|43
1623176000000|2021-06-08 18:13:20|6973.2|6970.4|6973.2|6970.4|6973.6|6970.8|6972.9|6970.1|33
1623176010000|2021-06-08 18:13:30|6972.9|6970.1|6972.9|6970.1|6973.2|6970.4|6972.9|6970.1|14
1623176020000|2021-06-08 18:13:40|6973.2|6970.4|6973.2|6970.4|6973.2|6970.4|6972.9|6970.1|8
1623176030000|2021-06-08 18:13:50|6972.9|6970.1|6973.9|6971.1|6974.2|6971.4|6972.9|6970.1|34
1623176040000|2021-06-08 18:14:00|6973.7|6970.9|6972.9|6970.1|6973.9|6971.1|6972.4|6969.6|64
1623176050000|2021-06-08 18:14:10|6973.2|6970.4|6973.2|6970.4|6973.7|6970.9|6972.9|6970.1|9
1623176060000|2021-06-08 18:14:20|6972.9|6970.1|6972.9|6970.1|6973.2|6970.4|6972.9|6970.1|6
1623176070000|2021-06-08 18:14:30|6973.2|6970.4|6973.9|6971.1|6974.2|6971.4|6972.9|6970.1|24
1623176080000|2021-06-08 18:14:40|6974.2|6971.4|6972.9|6970.1|6974.2|6971.4|6972.9|6970.1|27
1623176090000|2021-06-08 18:14:50|6973.2|6970.4|6973.2|6970.4|6973.2|6970.4|6973.2|6970.4|43
1623176100000|2021-06-08 18:15:00|6973.4|6970.6|6974.2|6971.4|6974.2|6971.4|6972.9|6970.1|59
1623176110000|2021-06-08 18:15:10|6973.9|6971.1|6973.9|6971.1|6974.6|6971.8|6973.9|6971.1|81
1623176120000|2021-06-08 18:15:20|6974.2|6971.4|6974.7|6971.9|6974.7|6971.9|6973.9|6971.1|15
1623176130000|2021-06-08 18:15:30|6974.6|6971.8|6974.9|6972.1|6975.6|6972.8|6974.6|6971.8|12
1623176140000|2021-06-08 18:15:40|||||||||65
1623176150000|2021-06-08 18:15:50|6974.7|6971.9|6973.9|6971.1|6974.9|6972.1|6973.2|6970.4|76
1623176160000|2021-06-08 18:16:00|6974.2|6971.4|6974.2|6971.4|6974.2|6971.4|6973.9|6971.1|13
1623176170000|2021-06-08 18:16:10|6974.6|6971.8|6974.2|6971.4|6974.9|6972.1|6974.2|6971.4|56
1623176180000|2021-06-08 18:16:20|6973.9|6971.1|6973.9|6971.1|6974.2|6971.4|6973.9|6971.1|7
1623176190000|2021-06-08 18:16:30|6974.2|6971.4|6975.6|6972.8|6975.9|6973.1|6973.9|6971.1|67
1623176200000|2021-06-08 18:16:40|6975.2|6972.4|6974.6|6971.8|6975.9|6973.1|6974.2|6971.4|91
1623176210000|2021-06-08 18:16:50|6974.9|6972.1|6975.2|6972.4|6975.6|6972.8|6974.6|6971.8|22
1623176220000|2021-06-08 18:17:00|6975.9|6973.1|6974.9|6972.1|6975.9|6973.1|6974.6|6971.8|76
1623176230000|2021-06-08 18:17:10|6975.2|6972.4|6975.2|6972.4|6975.2|6972.4|6974.9|6972.1|23
1623176240000|2021-06-08 18:17:20|6974.9|6972.1|6975.2|6972.4|6975.2|6972.4|6974.9|6972.1|27
1623176250000|2021-06-08 18:17:30|6974.9|6972.1|6975.2|6972.4|6975.6|6972.8|6974.9|6972.1|9
1623176260000|2021-06-08 18:17:40|6974.9|6972.1|6974.9|6972.1|6975.9|6973.1|6974.9|6972.1|70
1623176270000|2021-06-08 18:17:50|6974.6|6971.8|6974.2|6971.4|6974.9|6972.1|6974.2|6971.4|52
1623176280000|2021-06-08 18:18:00|6974.6|6971.8|6973.6|6970.8|6974.6|6971.8|6973.2|6970.4|37
1623176290000|2021-06-08 18:18:10|6973.7|6970.9|6973.6|6970.8|6973.9|6971.1|6973.6|6970.8|17
1623176300000|2021-06-08 18:18:20|6973.2|6970.4|6971.6|6968.8|6973.9|6971.1|6970.9|6968.1|57
1623176310000|2021-06-08 18:18:30|6971.7|6968.9|6971.2|6968.4|6971.9|6969.1|6970.9|6968.1|74
1623176320000|2021-06-08 18:18:40|6971.6|6968.8|6971.9|6969.1|6972.9|6970.1|6971.2|6968.4|43
1623176330000|2021-06-08 18:18:50|6971.7|6968.9|6973.2|6970.4|6973.2|6970.4|6971.6|6968.8|46
1623176340000|2021-06-08 18:19:00|6972.9|6970.1|6972.7|6969.9|6972.9|6970.1|6971.9|6969.1|40
1623176350000|2021-06-08 18:19:10|6972.9|6970.1|6972.6|6969.8|6973.2|6970.4|6972.2|6969.4|7
1623176360000|2021-06-08 18:19:20|6972.2|6969.4|6972.2|6969.4|6972.2|6969.4|6971.9|6969.1|18
1623176370000|2021-06-08 18:19:30|6972.9|6970.1|6974.6|6971.8|6974.6|6971.8|6972.9|6970.1|75
1623176380000|2021-06-08 18:19:40|6974.2|6971.4|6973.7|6970.9|6974.9|6972.1|6973.6|6970.8|78
1623176390000|2021-06-08 18:19:50|6973.9|6971.1|6975.2|6972.4|6975.9|6973.1|6973.2|6970.4|1036
1623176400000|2021-06-08 18:20:00|6975.7|6972.9|6977.2|6974.4|6977.6|6974.8|6975.6|6972.8|319
1623176410000|2021-06-08 18:20:10|6977.6|6974.8|6976.2|6973.4|6977.9|6975.1|6975.9|6973.1|103
1623176420000|2021-06-08 18:20:20|6975.9|6973.1|6975.2|6972.4|6975.9|6973.1|6973.9|6971.1|135
1623176430000|2021-06-08 18:20:30|6975.6|6972.8|6975.2|6972.4|6975.9|6973.1|6974.6|6971.8|36
1623176440000|2021-06-08 18:20:40|6974.9|6972.1|6975.6|6972.8|6975.9|6973.1|6974.9|6972.1|30
1623176450000|2021-06-08 18:20:50|6975.2|6972.4|6974.9|6972.1|6975.2|6972.4|6974.9|6972.1|9
1623176460000|2021-06-08 18:21:00|6974.2|6971.4|6975.2|6972.4|6975.9|6973.1|6973.9|6971.1|105
1623176470000|2021-06-08 18:21:10|6975.6|6972.8|6976.9|6974.1|6976.9|6974.1|6974.9|6972.1|27
1623176480000|2021-06-08 18:21:20|6976.6|6973.8|6976.9|6974.1|6976.9|6974.1|6975.9|6973.1|55
1623176490000|2021-06-08 18:21:30|6976.7|6973.9|6975.9|6973.1|6976.9|6974.1|6975.9|6973.1|104
1623176500000|2021-06-08 18:21:40|6975.7|6972.9|6975.2|6972.4|6977.2|6974.4|6975.2|6972.4|39
1623176510000|2021-06-08 18:21:50|6975.6|6972.8|6975.9|6973.1|6976.2|6973.4|6975.2|6972.4|174
1623176520000|2021-06-08 18:22:00|6976.2|6973.4|6976.2|6973.4|6976.9|6974.1|6975.9|6973.1|86
1623176530000|2021-06-08 18:22:10|6976.6|6973.8|6977.2|6974.4|6977.2|6974.4|6975.9|6973.1|640
1623176540000|2021-06-08 18:22:20|6976.9|6974.1|6977.9|6975.1|6977.9|6975.1|6976.9|6974.1|118
1623176550000|2021-06-08 18:22:30|6977.6|6974.8|6977.2|6974.4|6977.9|6975.1|6976.9|6974.1|70
1623176560000|2021-06-08 18:22:40|6977.6|6974.8|6977.2|6974.4|6978.6|6975.8|6976.9|6974.1|317
1623176570000|2021-06-08 18:22:50|6977.6|6974.8|6977.7|6974.9|6978.7|6975.9|6977.6|6974.8|43
1623176580000|2021-06-08 18:23:00|6977.9|6975.1|6977.9|6975.1|6978.9|6976.1|6977.6|6974.8|216
1623176590000|2021-06-08 18:23:10|6978.2|6975.4|6977.6|6974.8|6978.2|6975.4|6976.9|6974.1|43
1623176600000|2021-06-08 18:23:20|6977.2|6974.4|6978.2|6975.4|6978.6|6975.8|6977.2|6974.4|29
1623176610000|2021-06-08 18:23:30|6977.9|6975.1|6979.2|6976.4|6979.6|6976.8|6977.9|6975.1|137
1623176620000|2021-06-08 18:23:40|6979.6|6976.8|6979.9|6977.1|6980.6|6977.8|6978.9|6976.1|777
1623176630000|2021-06-08 18:23:50|6980.2|6977.4|6978.6|6975.8|6980.2|6977.4|6978.6|6975.8|130
1623176640000|2021-06-08 18:24:00|6977.9|6975.1|6978.7|6975.9|6978.9|6976.1|6977.9|6975.1|439
1623176650000|2021-06-08 18:24:10|6978.6|6975.8|6979.2|6976.4|6979.6|6976.8|6978.2|6975.4|36
1623176660000|2021-06-08 18:24:20|6978.9|6976.1|6980.7|6977.9|6980.7|6977.9|6978.9|6976.1|84
1623176670000|2021-06-08 18:24:30|6980.6|6977.8|6980.7|6977.9|6981.6|6978.8|6979.6|6976.8|395
1623176680000|2021-06-08 18:24:40|6980.6|6977.8|6981.2|6978.4|6981.6|6978.8|6980.6|6977.8|129
1623176690000|2021-06-08 18:24:50|6981.6|6978.8|6980.2|6977.4|6982.2|6979.4|6980.2|6977.4|242
1623176700000|2021-06-08 18:25:00|6979.9|6977.1|6980.2|6977.4|6980.2|6977.4|6979.2|6976.4|58
1623176710000|2021-06-08 18:25:10|6979.9|6977.1|6980.2|6977.4|6980.2|6977.4|6979.2|6976.4|82
1623176720000|2021-06-08 18:25:20|6980.6|6977.8|6980.7|6977.9|6980.9|6978.1|6976.9|6974.1|311
1623176730000|2021-06-08 18:25:30|6980.6|6977.8|6981.2|6978.4|6981.6|6978.8|6980.6|6977.8|135
1623176740000|2021-06-08 18:25:40|6980.9|6978.1|6980.2|6977.4|6981.2|6978.4|6979.9|6977.1|56
1623176750000|2021-06-08 18:25:50|6979.9|6977.1|6980.7|6977.9|6981.9|6979.1|6979.9|6977.1|115
1623176760000|2021-06-08 18:26:00|6980.6|6977.8|6982.2|6979.4|6982.2|6979.4|6980.2|6977.4|112
1623176770000|2021-06-08 18:26:10|6982.7|6979.9|6982.9|6980.1|6982.9|6980.1|6981.9|6979.1|197
1623176780000|2021-06-08 18:26:20|6983.2|6980.4|6982.9|6980.1|6983.2|6980.4|6981.2|6978.4|220
1623176790000|2021-06-08 18:26:30|6982.2|6979.4|6985.2|6982.4|6985.2|6982.4|6982.2|6979.4|305
1623176800000|2021-06-08 18:26:40|6985.6|6982.8|6986.9|6984.1|6987.9|6985.1|6984.2|6981.4|796
1623176810000|2021-06-08 18:26:50|6987.2|6984.4|6987.9|6985.1|6988.9|6986.1|6986.9|6984.1|1054
1623176820000|2021-06-08 18:27:00|6987.2|6984.4|6986.9|6984.1|6988.2|6985.4|6986.2|6983.4|297
1623176830000|2021-06-08 18:27:10|6987.2|6984.4|6986.7|6983.9|6988.6|6985.8|6986.6|6983.8|258
1623176840000|2021-06-08 18:27:20|6986.6|6983.8|6990.9|6988.1|6991.6|6988.8|6985.9|6983.1|695
1623176850000|2021-06-08 18:27:30|6991.4|6988.6|6986.9|6984.1|6992.9|6990.1|6986.9|6984.1|362
1623176860000|2021-06-08 18:27:40|6987.2|6984.4|6984.9|6982.1|6987.2|6984.4|6978.9|6976.1|955
1623176870000|2021-06-08 18:27:50|6985.2|6982.4|6982.2|6979.4|6987.2|6984.4|6980.9|6978.1|652
1623176880000|2021-06-08 18:28:00|6981.2|6978.4|6983.2|6980.4|6983.9|6981.1|6980.9|6978.1|613
1623176890000|2021-06-08 18:28:10|6982.9|6980.1|6985.9|6983.1|6986.9|6984.1|6982.9|6980.1|1106
1623176900000|2021-06-08 18:28:20|6986.3|6983.5|6988.2|6985.4|6990.9|6988.1|6986.3|6983.5|945
1623176910000|2021-06-08 18:28:30|6988.9|6986.1|6991.9|6989.1|6991.9|6989.1|6987.9|6985.1|1365
1623176920000|2021-06-08 18:28:40|6991.6|6988.8|6993.2|6990.4|6993.6|6990.8|6990.9|6988.1|1359
1623176930000|2021-06-08 18:28:50|6993.6|6990.8|6996.2|6993.4|6996.6|6993.8|6993.2|6990.4|2570
1623176940000|2021-06-08 18:29:00|6996.6|6993.8|6995.2|6992.4|6998.9|6996.1|6994.9|6992.1|1154
1623176950000|2021-06-08 18:29:10|6995.6|6992.8|6995.9|6993.1|6997.6|6994.8|6994.9|6992.1|827
1623176960000|2021-06-08 18:29:20|6996.9|6994.1|6999.9|6997.1|7000.9|6998.1|6996.9|6994.1|1385
1623176970000|2021-06-08 18:29:30|7000.9|6998.1|6999.2|6996.4|7000.9|6998.1|6998.9|6996.1|1034
1623176980000|2021-06-08 18:29:40|6998.9|6996.1|6998.9|6996.1|7000.2|6997.4|6998.9|6996.1|821
1623176990000|2021-06-08 18:29:50|6998.7|6995.9|6996.9|6994.1|6998.7|6995.9|6996.9|6994.1|2555
1623177000000|2021-06-08 18:30:00|6996.6|6993.8|6999.6|6996.8|6999.6|6996.8|6994.6|6991.8|1119
1623177010000|2021-06-08 18:30:10|6999.2|6996.4|6998.6|6995.8|6999.6|6996.8|6998.2|6995.4|171
1623177020000|2021-06-08 18:30:20|6998.7|6995.9|7000.6|6997.8|7000.6|6997.8|6998.6|6995.8|184
1623177030000|2021-06-08 18:30:30|7000.9|6998.1|7004.9|7002.1|7005.6|7002.8|7000.7|6997.9|810
1623177040000|2021-06-08 18:30:40|7005.2|7002.4|7006.9|7004.1|7007.7|7004.9|7004.9|7002.1|1385
1623177050000|2021-06-08 18:30:50|7006.2|7003.4|7006.9|7004.1|7007.9|7005.1|7004.9|7002.1|1655
1623177060000|2021-06-08 18:31:00|7005.9|7003.1|7000.7|6997.9|7006.9|7004.1|6999.9|6997.1|306
1623177070000|2021-06-08 18:31:10|7000.4|6997.6|6998.9|6996.1|7001.2|6998.4|6998.2|6995.4|324
1623177080000|2021-06-08 18:31:20|6998.7|6995.9|6999.9|6997.1|6999.9|6997.1|6997.9|6995.1|1301
1623177090000|2021-06-08 18:31:30|6999.7|6996.9|6996.9|6994.1|6999.7|6996.9|6996.9|6994.1|381
1623177100000|2021-06-08 18:31:40|6997.4|6994.6|6999.9|6997.1|6999.9|6997.1|6997.2|6994.4|424
1623177110000|2021-06-08 18:31:50|7000.3|6997.5|7002.3|6999.5|7002.9|7000.1|7000.3|6997.5|621
1623177120000|2021-06-08 18:32:00|7002.6|6999.8|7002.6|6999.8|7003.3|7000.5|7001.3|6998.5|178
1623177130000|2021-06-08 18:32:10|7002.3|6999.5|7000.6|6997.8|7002.6|6999.8|7000.6|6997.8|103
1623177140000|2021-06-08 18:32:20|7001.1|6998.3|7000.6|6997.8|7001.6|6998.8|7000.6|6997.8|243
1623177150000|2021-06-08 18:32:30|7000.3|6997.5|6998.9|6996.1|7000.6|6997.8|6998.6|6995.8|71
1623177160000|2021-06-08 18:32:40|6999.1|6996.3|6998.6|6995.8|6999.3|6996.5|6997.3|6994.5|441
1623177170000|2021-06-08 18:32:50|6998.9|6996.1|6999.6|6996.8|6999.6|6996.8|6998.3|6995.5|124
1623177180000|2021-06-08 18:33:00|6999.3|6996.5|6998.6|6995.8|6999.6|6996.8|6998.6|6995.8|29
1623177190000|2021-06-08 18:33:10|6998.9|6996.1|6999.6|6996.8|6999.9|6997.1|6997.9|6995.1|134
1623177200000|2021-06-08 18:33:20|6999.9|6997.1|6999.6|6996.8|6999.9|6997.1|6998.6|6995.8|39
1623177210000|2021-06-08 18:33:30|6999.9|6997.1|6998.6|6995.8|7000.6|6997.8|6997.9|6995.1|6683
1623177220000|2021-06-08 18:33:40|6998.9|6996.1|6999.9|6997.1|6999.9|6997.1|6998.9|6996.1|701
1623177230000|2021-06-08 18:33:50|6999.3|6996.5|6999.3|6996.5|6999.9|6997.1|6999.1|6996.3|52
1623177240000|2021-06-08 18:34:00|6999.1|6996.3|6998.6|6995.8|6999.6|6996.8|6997.6|6994.8|329
1623177250000|2021-06-08 18:34:10|6998.3|6995.5|6998.9|6996.1|6998.9|6996.1|6997.9|6995.1|10
1623177260000|2021-06-08 18:34:20|6998.6|6995.8|6997.9|6995.1|6998.6|6995.8|6997.9|6995.1|41
1623177270000|2021-06-08 18:34:30|6998.1|6995.3|6996.9|6994.1|6998.9|6996.1|6996.9|6994.1|106
1623177280000|2021-06-08 18:34:40|6997.1|6994.3|6997.6|6994.8|6998.3|6995.5|6996.9|6994.1|57
1623177290000|2021-06-08 18:34:50|6997.9|6995.1|6997.6|6994.8|6997.9|6995.1|6997.6|6994.8|5
1623177300000|2021-06-08 18:35:00|6997.2|6994.4|6996.6|6993.8|6997.2|6994.4|6996.6|6993.8|42
1623177310000|2021-06-08 18:35:10|6996.3|6993.5|6996.9|6994.1|6996.9|6994.1|6995.6|6992.8|34
1623177320000|2021-06-08 18:35:20|||||||||113
1623177330000|2021-06-08 18:35:30|6997.3|6994.5|6998.3|6995.5|6998.3|6995.5|6997.3|6994.5|55
1623177340000|2021-06-08 18:35:40|6998.9|6996.1|6998.6|6995.8|6998.9|6996.1|6997.9|6995.1|20
1623177350000|2021-06-08 18:35:50|6998.2|6995.4|6998.9|6996.1|6998.9|6996.1|6998.1|6995.3|5
1623177360000|2021-06-08 18:36:00|6999.1|6996.3|6997.9|6995.1|6999.6|6996.8|6997.3|6994.5|52
1623177370000|2021-06-08 18:36:10|||||||||2
1623177380000|2021-06-08 18:36:20|6998.6|6995.8|6997.9|6995.1|6998.9|6996.1|6997.9|6995.1|42
1623177390000|2021-06-08 18:36:30|6998.6|6995.8|6998.6|6995.8|6999.6|6996.8|6998.6|6995.8|40
1623177400000|2021-06-08 18:36:40|6998.9|6996.1|6998.1|6995.3|6998.9|6996.1|6997.9|6995.1|37
1623177410000|2021-06-08 18:36:50|6998.3|6995.5|6998.6|6995.8|6998.6|6995.8|6998.1|6995.3|0
1623177420000|2021-06-08 18:37:00|6998.9|6996.1|6998.6|6995.8|6999.3|6996.5|6998.6|6995.8|21
1623177430000|2021-06-08 18:37:10|6999|6996.2|6999.3|6996.5|6999.6|6996.8|6998.9|6996.1|24
1623177440000|2021-06-08 18:37:20|6999.6|6996.8|6999.6|6996.8|7000.3|6997.5|6999.6|6996.8|52
1623177450000|2021-06-08 18:37:30|6999.8|6997|6998.6|6995.8|6999.9|6997.1|6998.3|6995.5|65
1623177460000|2021-06-08 18:37:40|6998.3|6995.5|6998.6|6995.8|6998.6|6995.8|6998.3|6995.5|3
1623177470000|2021-06-08 18:37:50|6998.3|6995.5|6997.6|6994.8|6998.3|6995.5|6997.3|6994.5|47
1623177480000|2021-06-08 18:38:00|6997.3|6994.5|6998.3|6995.5|6998.3|6995.5|6997.3|6994.5|97
1623177490000|2021-06-08 18:38:10|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|6998.3|6995.5|15
1623177500000|2021-06-08 18:38:20|6998.3|6995.5|6997.6|6994.8|6998.6|6995.8|6997.6|6994.8|21
1623177510000|2021-06-08 18:38:30|6996.9|6994.1|6997.6|6994.8|6997.6|6994.8|6996.9|6994.1|95
1623177520000|2021-06-08 18:38:40|6997.9|6995.1|6997.6|6994.8|6997.9|6995.1|6997.6|6994.8|10
1623177530000|2021-06-08 18:38:50|6998|6995.2|6998.6|6995.8|6999.3|6996.5|6998|6995.2|78
1623177540000|2021-06-08 18:39:00|6998.9|6996.1|6997.9|6995.1|6998.9|6996.1|6997.9|6995.1|17
1623177550000|2021-06-08 18:39:10|6998.1|6995.3|6998.9|6996.1|6998.9|6996.1|6997.9|6995.1|6
1623177560000|2021-06-08 18:39:20|6999.3|6996.5|6999.6|6996.8|6999.9|6997.1|6999.3|6996.5|64
1623177570000|2021-06-08 18:39:30|6999.3|6996.5|6999.6|6996.8|6999.9|6997.1|6999.3|6996.5|115
1623177580000|2021-06-08 18:39:40|6999.9|6997.1|6999.9|6997.1|6999.9|6997.1|6999.6|6996.8|3
1623177590000|2021-06-08 18:39:50|7000.3|6997.5|6999.9|6997.1|7000.3|6997.5|6999.9|6997.1|11
1623177600000|2021-06-08 18:40:00|6998.3|6995.5|6996.9|6994.1|6998.3|6995.5|6996.9|6994.1|107
1623177610000|2021-06-08 18:40:10|6996.3|6993.5|6997.9|6995.1|6997.9|6995.1|6996.3|6993.5|58
1623177620000|2021-06-08 18:40:20|6998.1|6995.3|6998.6|6995.8|6998.6|6995.8|6998.1|6995.3|2
1623177630000|2021-06-08 18:40:30|6998.9|6996.1|6998.6|6995.8|6999.1|6996.3|6998.3|6995.5|50
1623177640000|2021-06-08 18:40:40|6998.3|6995.5|6998.9|6996.1|6999.3|6996.5|6998.3|6995.5|78
1623177650000|2021-06-08 18:40:50|6998.6|6995.8|7000.1|6997.3|7000.1|6997.3|6998.6|6995.8|6
1623177660000|2021-06-08 18:41:00|6999.9|6997.1|6999.6|6996.8|6999.9|6997.1|6999.3|6996.5|8
1623177670000|2021-06-08 18:41:10|6999.3|6996.5|6998.6|6995.8|6999.6|6996.8|6998.6|6995.8|60
1623177680000|2021-06-08 18:41:20|6998.3|6995.5|6999.1|6996.3|6999.3|6996.5|6998.3|6995.5|39
1623177690000|2021-06-08 18:41:30|6998.9|6996.1|6999.6|6996.8|6999.6|6996.8|6998.6|6995.8|6
1623177700000|2021-06-08 18:41:40|6999.9|6997.1|6999.9|6997.1|6999.9|6997.1|6999.6|6996.8|4
1623177710000|2021-06-08 18:41:50|6999.6|6996.8|6999.3|6996.5|6999.6|6996.8|6999.1|6996.3|19
1623177720000|2021-06-08 18:42:00|6998.9|6996.1|6998.6|6995.8|6998.9|6996.1|6998.6|6995.8|6
1623177730000|2021-06-08 18:42:10|6998.9|6996.1|6998.6|6995.8|6999.3|6996.5|6998.3|6995.5|32
1623177740000|2021-06-08 18:42:20|6998.9|6996.1|6998.3|6995.5|6998.9|6996.1|6997.9|6995.1|41
1623177750000|2021-06-08 18:42:30|6998.6|6995.8|6998.9|6996.1|6998.9|6996.1|6998.1|6995.3|14
1623177760000|2021-06-08 18:42:40|6999.3|6996.5|6998.6|6995.8|6999.3|6996.5|6998.6|6995.8|9
1623177770000|2021-06-08 18:42:50|6998.9|6996.1|6998.9|6996.1|6998.9|6996.1|6998.9|6996.1|9
1623177780000|2021-06-08 18:43:00|||||||||12
1623177790000|2021-06-08 18:43:10|6999.6|6996.8|6999.6|6996.8|6999.9|6997.1|6999.1|6996.3|35
1623177800000|2021-06-08 18:43:20|6999.3|6996.5|6999.1|6996.3|6999.9|6997.1|6998.9|6996.1|9
1623177810000|2021-06-08 18:43:30|6998.9|6996.1|6998.6|6995.8|6998.9|6996.1|6998.6|6995.8|3
1623177820000|2021-06-08 18:43:40|6998.8|6996|6999.1|6996.3|6999.6|6996.8|6998.8|6996|39
1623177830000|2021-06-08 18:43:50|6998.9|6996.1|6998.6|6995.8|6998.9|6996.1|6998.6|6995.8|2
1623177840000|2021-06-08 18:44:00|6998.9|6996.1|6998.9|6996.1|6998.9|6996.1|6998.6|6995.8|7
1623177850000|2021-06-08 18:44:10|6999.3|6996.5|6998.3|6995.5|6999.3|6996.5|6998.3|6995.5|13
1623177860000|2021-06-08 18:44:20|6997.9|6995.1|6997.3|6994.5|6998.6|6995.8|6996.6|6993.8|30
1623177870000|2021-06-08 18:44:30|6997.6|6994.8|6996.9|6994.1|6997.6|6994.8|6996.9|6994.1|27
1623177880000|2021-06-08 18:44:40|6997.3|6994.5|6996.6|6993.8|6997.6|6994.8|6996.6|6993.8|89
1623177890000|2021-06-08 18:44:50|||||||||36
1623177900000|2021-06-08 18:45:00|6996.9|6994.1|6997.6|6994.8|6997.6|6994.8|6996.3|6993.5|21
1623177910000|2021-06-08 18:45:10|6997.2|6994.4|6997.3|6994.5|6997.9|6995.1|6997.2|6994.4|39
1623177920000|2021-06-08 18:45:20|6997.6|6994.8|6997.6|6994.8|6997.6|6994.8|6997.6|6994.8|6
1623177930000|2021-06-08 18:45:30|6997.3|6994.5|6998.6|6995.8|6998.6|6995.8|6997.3|6994.5|26
1623177940000|2021-06-08 18:45:40|6998.3|6995.5|6998.6|6995.8|6998.6|6995.8|6998.3|6995.5|40
1623177950000|2021-06-08 18:45:50|6998.3|6995.5|6998.3|6995.5|6998.6|6995.8|6997.6|6994.8|38
1623177960000|2021-06-08 18:46:00|6997.9|6995.1|6997.6|6994.8|6997.9|6995.1|6997.3|6994.5|10
1623177970000|2021-06-08 18:46:10|6997.3|6994.5|6996.6|6993.8|6997.6|6994.8|6996.6|6993.8|55
1623177980000|2021-06-08 18:46:20|||||||||3
1623177990000|2021-06-08 18:46:30|6996.3|6993.5|6995.6|6992.8|6996.3|6993.5|6995.6|6992.8|39
1623178000000|2021-06-08 18:46:40|6995.9|6993.1|6995.6|6992.8|6995.9|6993.1|6995.6|6992.8|22
1623178010000|2021-06-08 18:46:50|6995.9|6993.1|6996.6|6993.8|6996.6|6993.8|6995.9|6993.1|63
1623178020000|2021-06-08 18:47:00|6996.3|6993.5|6996.6|6993.8|6997.3|6994.5|6996.3|6993.5|70
1623178030000|2021-06-08 18:47:10|6996.8|6994|6996.9|6994.1|6997.3|6994.5|6996.6|6993.8|32
1623178040000|2021-06-08 18:47:20|6996.6|6993.8|6997.6|6994.8|6997.6|6994.8|6996.6|6993.8|7
1623178050000|2021-06-08 18:47:30|6997.9|6995.1|6997.6|6994.8|6997.9|6995.1|6997.6|6994.8|2
1623178060000|2021-06-08 18:47:40|6997.9|6995.1|6997.6|6994.8|6998.1|6995.3|6997.6|6994.8|7
1623178070000|2021-06-08 18:47:50|6997.9|6995.1|6997.6|6994.8|6998.3|6995.5|6997.6|6994.8|43
1623178080000|2021-06-08 18:48:00|6997.3|6994.5|6998.3|6995.5|6998.3|6995.5|6997.3|6994.5|48
1623178090000|2021-06-08 18:48:10|6998.9|6996.1|6998.9|6996.1|6998.9|6996.1|6998.6|6995.8|24
1623178100000|2021-06-08 18:48:20|6998.6|6995.8|6998.9|6996.1|6998.9|6996.1|6998.6|6995.8|8
1623178110000|2021-06-08 18:48:30|6998.6|6995.8|6999.3|6996.5|6999.3|6996.5|6997.9|6995.1|54
1623178120000|2021-06-08 18:48:40|6999.5|6996.7|7000.3|6997.5|7000.3|6997.5|6999.3|6996.5|97
1623178130000|2021-06-08 18:48:50|7000.7|6997.9|7001.6|6998.8|7002.6|6999.8|7000.7|6997.9|115
1623178140000|2021-06-08 18:49:00|7002.3|6999.5|7001.3|6998.5|7002.3|6999.5|7001.3|6998.5|42
1623178150000|2021-06-08 18:49:10|7001.6|6998.8|7002.3|6999.5|7003.3|7000.5|7001.6|6998.8|46
1623178160000|2021-06-08 18:49:20|7002.6|6999.8|7002.6|6999.8|7003.3|7000.5|7002.3|6999.5|96
1623178170000|2021-06-08 18:49:30|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|0
1623178180000|2021-06-08 18:49:40|||||||||2
1623178190000|2021-06-08 18:49:50|7002.6|6999.8|7002.3|6999.5|7002.6|6999.8|7002.3|6999.5|63
1623178200000|2021-06-08 18:50:00|7001.9|6999.1|7001.6|6998.8|7002.3|6999.5|7001.3|6998.5|44
1623178210000|2021-06-08 18:50:10|7001.3|6998.5|7002.3|6999.5|7002.3|6999.5|7001.3|6998.5|7
1623178220000|2021-06-08 18:50:20|||||||||5
1623178230000|2021-06-08 18:50:30|7001.6|6998.8|7001.3|6998.5|7001.6|6998.8|7001.3|6998.5|44
1623178250000|2021-06-08 18:50:50|7001.9|6999.1|7002.3|6999.5|7002.3|6999.5|7001.8|6999|52
1623178260000|2021-06-08 18:51:00|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|3
1623178270000|2021-06-08 18:51:10|7002.9|7000.1|7003.3|7000.5|7004.3|7001.5|7002.9|7000.1|133
1623178280000|2021-06-08 18:51:20|7003.6|7000.8|7004.1|7001.3|7004.3|7001.5|7003.3|7000.5|25
1623178290000|2021-06-08 18:51:30|7004.3|7001.5|7004.3|7001.5|7004.6|7001.8|7004.3|7001.5|21
1623178300000|2021-06-08 18:51:40|7003.8|7001|7003.8|7001|7004.3|7001.5|7003.8|7001|40
1623178310000|2021-06-08 18:51:50|7004.3|7001.5|7007.3|7004.5|7007.3|7004.5|7004.3|7001.5|219
1623178320000|2021-06-08 18:52:00|7007.6|7004.8|7008.3|7005.5|7009.3|7006.5|7007.3|7004.5|226
1623178330000|2021-06-08 18:52:10|7008.1|7005.3|7008.3|7005.5|7008.6|7005.8|7007.8|7005|63
1623178340000|2021-06-08 18:52:20|7008.1|7005.3|7007.3|7004.5|7008.1|7005.3|7007.3|7004.5|14
1623178350000|2021-06-08 18:52:30|7007.1|7004.3|7006.9|7004.1|7007.1|7004.3|7006.6|7003.8|28
1623178360000|2021-06-08 18:52:40|7006.6|7003.8|7006.3|7003.5|7006.6|7003.8|7006.3|7003.5|13
1623178370000|2021-06-08 18:52:50|7005.9|7003.1|7006.3|7003.5|7006.3|7003.5|7005.6|7002.8|46
1623178380000|2021-06-08 18:53:00|7006.6|7003.8|7006.3|7003.5|7006.6|7003.8|7006.3|7003.5|15
1623178390000|2021-06-08 18:53:10|7005.9|7003.1|7007.6|7004.8|7007.6|7004.8|7005.6|7002.8|73
1623178400000|2021-06-08 18:53:20|7007.3|7004.5|7007.3|7004.5|7007.6|7004.8|7007.3|7004.5|5
1623178410000|2021-06-08 18:53:30|7007.6|7004.8|7007.3|7004.5|7007.6|7004.8|7007.3|7004.5|12
1623178420000|2021-06-08 18:53:40|||||||||7
1623178430000|2021-06-08 18:53:50|7006.6|7003.8|7007.6|7004.8|7007.9|7005.1|7006.6|7003.8|50
1623178440000|2021-06-08 18:54:00|7007.3|7004.5|7007.6|7004.8|7007.6|7004.8|7006.3|7003.5|27
1623178450000|2021-06-08 18:54:10|7007.3|7004.5|7006.6|7003.8|7007.6|7004.8|7006.6|7003.8|1
1623178460000|2021-06-08 18:54:20|7007|7004.2|7007.6|7004.8|7007.6|7004.8|7007|7004.2|9
1623178470000|2021-06-08 18:54:30|7008|7005.2|7008.1|7005.3|7008.1|7005.3|7008|7005.2|13
1623178480000|2021-06-08 18:54:40|7008.3|7005.5|7008.6|7005.8|7008.9|7006.1|7008.3|7005.5|19
1623178490000|2021-06-08 18:54:50|7008.9|7006.1|7009.3|7006.5|7009.3|7006.5|7008.9|7006.1|17
1623178500000|2021-06-08 18:55:00|7009.1|7006.3|7008.3|7005.5|7009.3|7006.5|7008.3|7005.5|98
1623178510000|2021-06-08 18:55:10|7008.5|7005.7|7008.3|7005.5|7009.1|7006.3|7008.3|7005.5|17
1623178520000|2021-06-08 18:55:20|7007.9|7005.1|7008.1|7005.3|7008.1|7005.3|7007.6|7004.8|32
1623178530000|2021-06-08 18:55:30|7007.9|7005.1|7007.6|7004.8|7007.9|7005.1|7007.3|7004.5|1
1623178540000|2021-06-08 18:55:40|7007.3|7004.5|7007.3|7004.5|7007.6|7004.8|7007.3|7004.5|22
1623178550000|2021-06-08 18:55:50|||||||||18
1623178560000|2021-06-08 18:56:00|7007.6|7004.8|7007.3|7004.5|7007.6|7004.8|7007.3|7004.5|20
1623178570000|2021-06-08 18:56:10|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|22
1623178580000|2021-06-08 18:56:20|7008.6|7005.8|7009.3|7006.5|7009.3|7006.5|7008.6|7005.8|20
1623178590000|2021-06-08 18:56:30|7009.6|7006.8|7009.3|7006.5|7010.3|7007.5|7009.3|7006.5|26
1623178600000|2021-06-08 18:56:40|7008.9|7006.1|7009.3|7006.5|7009.3|7006.5|7008.3|7005.5|115
1623178610000|2021-06-08 18:56:50|7008.6|7005.8|7009.3|7006.5|7009.3|7006.5|7008.3|7005.5|28
1623178620000|2021-06-08 18:57:00|7009.6|7006.8|7010.6|7007.8|7011.3|7008.5|7009.6|7006.8|85
1623178630000|2021-06-08 18:57:10|7011|7008.2|7011.3|7008.5|7011.3|7008.5|7011|7008.2|48
1623178640000|2021-06-08 18:57:20|7011.6|7008.8|7010.3|7007.5|7011.6|7008.8|7010.3|7007.5|54
1623178650000|2021-06-08 18:57:30|7010.6|7007.8|7010.3|7007.5|7010.9|7008.1|7010.3|7007.5|25
1623178660000|2021-06-08 18:57:40|7009.9|7007.1|7009.3|7006.5|7009.9|7007.1|7009.3|7006.5|48
1623178670000|2021-06-08 18:57:50|7009.5|7006.7|7010.3|7007.5|7010.3|7007.5|7009.5|7006.7|368
1623178680000|2021-06-08 18:58:00|||||||||28
1623178690000|2021-06-08 18:58:10|7010.1|7007.3|7009.3|7006.5|7010.1|7007.3|7009.3|7006.5|9
1623178700000|2021-06-08 18:58:20|7009|7006.2|7008.3|7005.5|7009|7006.2|7008.3|7005.5|17
1623178710000|2021-06-08 18:58:30|7008.6|7005.8|7008.3|7005.5|7008.6|7005.8|7008.3|7005.5|2
1623178720000|2021-06-08 18:58:40|7008.6|7005.8|7009.3|7006.5|7009.3|7006.5|7008.6|7005.8|27
1623178730000|2021-06-08 18:58:50|||||||||4
1623178740000|2021-06-08 18:59:00|7008.9|7006.1|7008.3|7005.5|7009.3|7006.5|7008.3|7005.5|36
1623178750000|2021-06-08 18:59:10|7008.6|7005.8|7009.3|7006.5|7009.3|7006.5|7008.3|7005.5|12
1623178760000|2021-06-08 18:59:20|||||||||10
1623178770000|2021-06-08 18:59:30|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.3|7005.5|5
1623178780000|2021-06-08 18:59:40|7008.3|7005.5|7009.3|7006.5|7009.3|7006.5|7008.3|7005.5|9
1623178790000|2021-06-08 18:59:50|7008.6|7005.8|7009.3|7006.5|7009.3|7006.5|7008.6|7005.8|33
1623178800000|2021-06-08 19:00:00|7009.6|7006.8|7009.3|7006.5|7009.6|7006.8|7009.3|7006.5|46
1623178810000|2021-06-08 19:00:10|7008.9|7006.1|7009.3|7006.5|7009.3|7006.5|7008.3|7005.5|66
1623178820000|2021-06-08 19:00:20|7008.6|7005.8|7009.6|7006.8|7009.6|7006.8|7008.3|7005.5|11
1623178830000|2021-06-08 19:00:30|7009.9|7007.1|7011.3|7008.5|7011.9|7009.1|7009.9|7007.1|140
1623178840000|2021-06-08 19:00:40|||||||||10
1623178850000|2021-06-08 19:00:50|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|16
1623178860000|2021-06-08 19:01:00|7011|7008.2|7010.3|7007.5|7011|7008.2|7010.3|7007.5|7
1623178870000|2021-06-08 19:01:10|7010.6|7007.8|7011.3|7008.5|7011.3|7008.5|7010.3|7007.5|55
1623178880000|2021-06-08 19:01:20|7010.9|7008.1|7011.3|7008.5|7011.6|7008.8|7010.6|7007.8|27
1623178890000|2021-06-08 19:01:30|7012.3|7009.5|7010.6|7007.8|7012.3|7009.5|7010.3|7007.5|85
1623178900000|2021-06-08 19:01:40|7011.1|7008.3|7010.3|7007.5|7011.1|7008.3|7010.3|7007.5|11
1623178910000|2021-06-08 19:01:50|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|10
1623178920000|2021-06-08 19:02:00|7011.1|7008.3|7010.6|7007.8|7011.3|7008.5|7010.3|7007.5|28
1623178930000|2021-06-08 19:02:10|7010.3|7007.5|7009.3|7006.5|7010.3|7007.5|7009.3|7006.5|35
1623178940000|2021-06-08 19:02:20|7009.6|7006.8|7009.3|7006.5|7009.6|7006.8|7009.3|7006.5|6
1623178950000|2021-06-08 19:02:30|||||||||6
1623178960000|2021-06-08 19:02:40|7009.6|7006.8|7009.3|7006.5|7009.6|7006.8|7009.3|7006.5|1
1623178970000|2021-06-08 19:02:50|7010.3|7007.5|7010.3|7007.5|7010.6|7007.8|7010.3|7007.5|4
1623178980000|2021-06-08 19:03:00|7010.6|7007.8|7008.6|7005.8|7010.6|7007.8|7008.3|7005.5|99
1623178990000|2021-06-08 19:03:10|7008.8|7006|7009.3|7006.5|7009.3|7006.5|7008.6|7005.8|18
1623179010000|2021-06-08 19:03:30|||||||||3
1623179020000|2021-06-08 19:03:40|7009.1|7006.3|7009.3|7006.5|7009.6|7006.8|7008.6|7005.8|45
1623179030000|2021-06-08 19:03:50|||||||||4
1623179040000|2021-06-08 19:04:00|||||||||6
1623179050000|2021-06-08 19:04:10|7009.6|7006.8|7010.3|7007.5|7010.3|7007.5|7009.6|7006.8|18
1623179060000|2021-06-08 19:04:20|||||||||1
1623179070000|2021-06-08 19:04:30|||||||||2
1623179080000|2021-06-08 19:04:40|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|20
1623179090000|2021-06-08 19:04:50|||||||||18
1623179100000|2021-06-08 19:05:00|7008.6|7005.8|7009.3|7006.5|7009.3|7006.5|7008.6|7005.8|55
1623179110000|2021-06-08 19:05:10|7008.6|7005.8|7009.3|7006.5|7009.3|7006.5|7008.3|7005.5|74
1623179120000|2021-06-08 19:05:20|||||||||25
1623179130000|2021-06-08 19:05:30|7009.6|7006.8|7009.8|7007|7010.3|7007.5|7009.3|7006.5|40
1623179140000|2021-06-08 19:05:40|7010|7007.2|7009.3|7006.5|7010|7007.2|7009.3|7006.5|38
1623179150000|2021-06-08 19:05:50|||||||||3
1623179160000|2021-06-08 19:06:00|7009.6|7006.8|7009.6|7006.8|7009.8|7007|7009.3|7006.5|4
1623179170000|2021-06-08 19:06:10|7009.3|7006.5|7009.6|7006.8|7010.3|7007.5|7009.3|7006.5|49
1623179180000|2021-06-08 19:06:20|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|0
1623179190000|2021-06-08 19:06:30|7008.9|7006.1|7008.6|7005.8|7008.9|7006.1|7008.6|7005.8|27
1623179200000|2021-06-08 19:06:40|7008.3|7005.5|7008.6|7005.8|7008.6|7005.8|7008.3|7005.5|7
1623179210000|2021-06-08 19:06:50|7008.9|7006.1|7009.3|7006.5|7009.3|7006.5|7008.6|7005.8|12
1623179220000|2021-06-08 19:07:00|||||||||3
1623179230000|2021-06-08 19:07:10|7009.6|7006.8|7008.3|7005.5|7009.6|7006.8|7008.3|7005.5|31
1623179240000|2021-06-08 19:07:20|||||||||21
1623179250000|2021-06-08 19:07:30|7007.6|7004.8|7007.9|7005.1|7007.9|7005.1|7007.6|7004.8|6
1623179260000|2021-06-08 19:07:40|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.3|7004.5|12
1623179270000|2021-06-08 19:07:50|7007.3|7004.5|7008.3|7005.5|7008.3|7005.5|7007.3|7004.5|44
1623179280000|2021-06-08 19:08:00|7008.6|7005.8|7009.3|7006.5|7009.3|7006.5|7008.6|7005.8|21
1623179290000|2021-06-08 19:08:10|7009.6|7006.8|7009.3|7006.5|7009.6|7006.8|7009.3|7006.5|10
1623179300000|2021-06-08 19:08:20|7009.6|7006.8|7009.9|7007.1|7009.9|7007.1|7009.6|7006.8|2
1623179310000|2021-06-08 19:08:30|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7
1623179320000|2021-06-08 19:08:40|7009.9|7007.1|7010.3|7007.5|7010.6|7007.8|7009.9|7007.1|10
1623179330000|2021-06-08 19:08:50|7009.9|7007.1|7009.3|7006.5|7010.3|7007.5|7009.3|7006.5|33
1623179340000|2021-06-08 19:09:00|7009.6|7006.8|7010.3|7007.5|7010.3|7007.5|7009.6|7006.8|7
1623179350000|2021-06-08 19:09:10|7010.6|7007.8|7010.6|7007.8|7011.3|7008.5|7010.6|7007.8|14
1623179360000|2021-06-08 19:09:20|7010.8|7008|7010.3|7007.5|7011.3|7008.5|7010.3|7007.5|9
1623179370000|2021-06-08 19:09:30|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|0
1623179380000|2021-06-08 19:09:40|7010.8|7008|7011.3|7008.5|7011.3|7008.5|7010.3|7007.5|15
1623179390000|2021-06-08 19:09:50|7011.1|7008.3|7011.3|7008.5|7011.3|7008.5|7010.8|7008|6
1623179400000|2021-06-08 19:10:00|7011.6|7008.8|7011.3|7008.5|7012.3|7009.5|7011.3|7008.5|31
1623179410000|2021-06-08 19:10:10|7011.6|7008.8|7012.3|7009.5|7012.3|7009.5|7011.3|7008.5|93
1623179420000|2021-06-08 19:10:20|7013|7010.2|7011.3|7008.5|7013.3|7010.5|7011.3|7008.5|104
1623179430000|2021-06-08 19:10:30|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.3|7008.5|0
1623179440000|2021-06-08 19:10:40|7011.9|7009.1|7011.3|7008.5|7011.9|7009.1|7011.3|7008.5|8
1623179450000|2021-06-08 19:10:50|7011.6|7008.8|7011.3|7008.5|7011.6|7008.8|7011.3|7008.5|8
1623179460000|2021-06-08 19:11:00|7011.1|7008.3|7011.1|7008.3|7011.3|7008.5|7010.8|7008|18
1623179470000|2021-06-08 19:11:10|7011.3|7008.5|7010.6|7007.8|7011.3|7008.5|7010.6|7007.8|18
1623179480000|2021-06-08 19:11:20|7010.8|7008|7009.6|7006.8|7011.1|7008.3|7009.6|7006.8|54
1623179490000|2021-06-08 19:11:30|7009.9|7007.1|7010.3|7007.5|7010.3|7007.5|7009.3|7006.5|103
1623179500000|2021-06-08 19:11:40|7009.8|7007|7009.6|7006.8|7010.1|7007.3|7009.6|7006.8|7
1623179510000|2021-06-08 19:11:50|7009.8|7007|7009.3|7006.5|7009.8|7007|7009.3|7006.5|8
1623179520000|2021-06-08 19:12:00|7009.6|7006.8|7009.6|7006.8|7010.3|7007.5|7009.6|7006.8|10
1623179530000|2021-06-08 19:12:10|7010.3|7007.5|7010.6|7007.8|7010.6|7007.8|7009.9|7007.1|23
1623179540000|2021-06-08 19:12:20|7009.9|7007.1|7009.6|7006.8|7009.9|7007.1|7009.3|7006.5|18
1623179550000|2021-06-08 19:12:30|7009.3|7006.5|7009.6|7006.8|7009.6|7006.8|7009.3|7006.5|1
1623179560000|2021-06-08 19:12:40|||||||||1
1623179570000|2021-06-08 19:12:50|7009.9|7007.1|7010.6|7007.8|7010.6|7007.8|7009.6|7006.8|17
1623179580000|2021-06-08 19:13:00|7010.9|7008.1|7010.6|7007.8|7010.9|7008.1|7009.9|7007.1|76
1623179590000|2021-06-08 19:13:10|7010.3|7007.5|7010.3|7007.5|7010.3|7007.5|7010.3|7007.5|0
1623179600000|2021-06-08 19:13:20|||||||||18
1623179610000|2021-06-08 19:13:30|7010.6|7007.8|7010.6|7007.8|7011.3|7008.5|7010.3|7007.5|49
1623179620000|2021-06-08 19:13:40|7010.3|7007.5|7008.6|7005.8|7010.6|7007.8|7007.9|7005.1|3015
1623179630000|2021-06-08 19:13:50|7008.9|7006.1|7009.9|7007.1|7010.6|7007.8|7008.6|7005.8|2655
1623179640000|2021-06-08 19:14:00|7010.3|7007.5|7010.6|7007.8|7010.9|7008.1|7009.9|7007.1|351
1623179650000|2021-06-08 19:14:10|7010.9|7008.1|7010.6|7007.8|7010.9|7008.1|7010.3|7007.5|43
1623179660000|2021-06-08 19:14:20|7010.3|7007.5|7009.6|7006.8|7010.6|7007.8|7009.6|7006.8|2
1623179670000|2021-06-08 19:14:30|7009.3|7006.5|7008.6|7005.8|7009.6|7006.8|7008.6|7005.8|27
1623179680000|2021-06-08 19:14:40|7008.3|7005.5|7008.3|7005.5|7008.6|7005.8|7007.9|7005.1|6
1623179690000|2021-06-08 19:14:50|7007.9|7005.1|7008.3|7005.5|7008.6|7005.8|7007.6|7004.8|37
1623179700000|2021-06-08 19:15:00|7007.9|7005.1|7007.6|7004.8|7007.9|7005.1|7006.6|7003.5|679
1623179710000|2021-06-08 19:15:10|7007.9|7005.1|7008.3|7005.5|7008.3|7005.5|7007.9|7005.1|14
1623179720000|2021-06-08 19:15:20|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|2
1623179730000|2021-06-08 19:15:30|7008.1|7005.3|7008.6|7005.8|7008.6|7005.8|7007.9|7005.1|10
1623179740000|2021-06-08 19:15:40|7008.4|7005.6|7007.9|7005.1|7008.4|7005.6|7007.9|7005.1|51
1623179750000|2021-06-08 19:15:50|7008.1|7005.3|7008.3|7005.5|7008.3|7005.5|7008.1|7005.3|11
1623179760000|2021-06-08 19:16:00|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7
1623179770000|2021-06-08 19:16:10|7008.6|7005.8|7008.6|7005.8|7008.9|7006.1|7008.1|7005.3|14
1623179780000|2021-06-08 19:16:20|7008.9|7006.1|7008.3|7005.5|7009.3|7006.5|7008.3|7005.5|53
1623179790000|2021-06-08 19:16:30|7008.6|7005.8|7008.6|7005.8|7008.9|7006.1|7007.9|7005.1|48
1623179800000|2021-06-08 19:16:40|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7008.6|7005.8|16
1623179810000|2021-06-08 19:16:50|7008.3|7005.5|7008.6|7005.8|7008.9|7006.1|7008.3|7005.5|3
1623179820000|2021-06-08 19:17:00|7008.4|7005.6|7007.9|7005.1|7008.4|7005.6|7007.9|7005.1|51
1623179830000|2021-06-08 19:17:10|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|3
1623179840000|2021-06-08 19:17:20|7008.6|7005.8|7009.1|7006.3|7009.1|7006.3|7008.6|7005.8|16
1623179850000|2021-06-08 19:17:30|7009.3|7006.5|7008.6|7005.8|7009.3|7006.5|7008.6|7005.8|12
1623179860000|2021-06-08 19:17:40|7008.3|7005.5|7008.9|7006.1|7008.9|7006.1|7008.3|7005.5|1
1623179870000|2021-06-08 19:17:50|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.3|7005.5|0
1623179880000|2021-06-08 19:18:00|7008.9|7006.1|7009.1|7006.3|7009.1|7006.3|7008.6|7005.8|8
1623179890000|2021-06-08 19:18:10|7009.3|7006.5|7009.1|7006.3|7009.3|7006.5|7008.6|7005.8|96
1623179900000|2021-06-08 19:18:20|7009.3|7006.5|7009.1|7006.3|7009.3|7006.5|7008.9|7006.1|21
1623179910000|2021-06-08 19:18:30|7008.9|7006.1|7009.1|7006.3|7009.3|7006.5|7008.6|7005.8|7
1623179920000|2021-06-08 19:18:40|7008.9|7006.1|7009.1|7006.3|7009.1|7006.3|7008.9|7006.1|2
1623179930000|2021-06-08 19:18:50|7009.3|7006.5|7009.1|7006.3|7009.3|7006.5|7009.1|7006.3|53
1623179940000|2021-06-08 19:19:00|7008.9|7006.1|7009.1|7006.3|7009.3|7006.5|7008.9|7006.1|31
1623179950000|2021-06-08 19:19:10|7008.9|7006.1|7009.3|7006.5|7009.3|7006.5|7008.9|7006.1|33
1623179960000|2021-06-08 19:19:20|7008.3|7005.5|7009.6|7006.8|7009.9|7007.1|7008.3|7005.5|123
1623179970000|2021-06-08 19:19:30|7010|7007.2|7010.3|7007.5|7010.3|7007.5|7010|7007.2|13
1623179980000|2021-06-08 19:19:40|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.3|7007.5|1
1623179990000|2021-06-08 19:19:50|7010.3|7007.5|7010.6|7007.8|7010.6|7007.8|7010.3|7007.5|6
1623180000000|2021-06-08 19:20:00|7011.1|7008.3|7010.6|7007.8|7011.1|7008.3|7010.6|7007.8|24
1623180010000|2021-06-08 19:20:10|7010.3|7007.5|7010.3|7007.5|7010.3|7007.5|7010.3|7007.5|2
1623180020000|2021-06-08 19:20:20|7010.9|7008.1|7010.3|7007.5|7011.3|7008.5|7010.3|7007.5|12
1623180030000|2021-06-08 19:20:30|7010.6|7007.8|7010.6|7007.8|7011.3|7008.5|7010.6|7007.8|25
1623180040000|2021-06-08 19:20:40|7010.9|7008.1|7010.6|7007.8|7011.3|7008.5|7010.6|7007.8|22
1623180050000|2021-06-08 19:20:50|7010.9|7008.1|7010.6|7007.8|7010.9|7008.1|7010.3|7007.5|13
1623180060000|2021-06-08 19:21:00|7010.9|7008.1|7011.3|7008.5|7011.3|7008.5|7010.6|7007.8|10
1623180070000|2021-06-08 19:21:10|||||||||3
1623180080000|2021-06-08 19:21:20|7010.9|7008.1|7010.6|7007.8|7010.9|7008.1|7010.3|7007.5|17
1623180090000|2021-06-08 19:21:30|7011.1|7008.3|7011.3|7008.5|7011.3|7008.5|7010.3|7007.5|22
1623180100000|2021-06-08 19:21:40|||||||||3
1623180110000|2021-06-08 19:21:50|||||||||14
1623180120000|2021-06-08 19:22:00|7010.6|7007.8|7010.3|7007.5|7010.6|7007.8|7010.3|7007.5|24
1623180130000|2021-06-08 19:22:10|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|12
1623180140000|2021-06-08 19:22:20|7010.3|7007.5|7010.3|7007.5|7010.6|7007.8|7010.3|7007.5|5
1623180150000|2021-06-08 19:22:30|||||||||5
1623180170000|2021-06-08 19:22:50|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|7009.6|7006.8|50
1623180180000|2021-06-08 19:23:00|7009.9|7007.1|7009.3|7006.5|7010.3|7007.5|7009.2|7006.4|33
1623180190000|2021-06-08 19:23:10|7009.1|7006.3|7009.3|7006.5|7009.3|7006.5|7009.1|7006.3|8
1623180200000|2021-06-08 19:23:20|7009.1|7006.3|7008.6|7005.8|7009.1|7006.3|7008.3|7005.5|20
1623180210000|2021-06-08 19:23:30|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7008.6|7005.8|0
1623180220000|2021-06-08 19:23:40|7008.6|7005.8|7008.3|7005.5|7008.9|7006.1|7008.3|7005.5|19
1623180250000|2021-06-08 19:24:10|7007.9|7005.1|7007.6|7004.8|7007.9|7005.1|7007.6|7004.8|20
1623180260000|2021-06-08 19:24:20|7007.3|7004.5|7007.6|7004.8|7007.9|7005.1|7007.3|7004.5|2
1623180270000|2021-06-08 19:24:30|7007.9|7005.1|7008.6|7005.8|7009|7006.2|7007.9|7005.1|53
1623180280000|2021-06-08 19:24:40|7008.3|7005.5|7008.3|7005.5|7008.6|7005.8|7008.3|7005.5|2
1623180290000|2021-06-08 19:24:50|7008.6|7005.8|7008.3|7005.5|7009|7006.2|7008.3|7005.5|25
1623180300000|2021-06-08 19:25:00|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|2
1623180310000|2021-06-08 19:25:10|||||||||5
1623180320000|2021-06-08 19:25:20|7008.3|7005.5|7008.6|7005.8|7008.9|7006.1|7008.3|7005.5|5
1623180330000|2021-06-08 19:25:30|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|2
1623180340000|2021-06-08 19:25:40|||||||||16
1623180350000|2021-06-08 19:25:50|||||||||3
1623180360000|2021-06-08 19:26:00|||||||||3
1623180370000|2021-06-08 19:26:10|||||||||7
1623180380000|2021-06-08 19:26:20|||||||||4
1623180390000|2021-06-08 19:26:30|7008.6|7005.8|7008.6|7005.8|7009.3|7006.5|7008.6|7005.8|68
1623180400000|2021-06-08 19:26:40|||||||||4
1623180410000|2021-06-08 19:26:50|||||||||1
1623180420000|2021-06-08 19:27:00|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|13
1623180430000|2021-06-08 19:27:10|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|10
1623180440000|2021-06-08 19:27:20|7009|7006.2|7009.6|7006.8|7009.9|7007.1|7009|7006.2|38
1623180450000|2021-06-08 19:27:30|7009.9|7007.1|7009.3|7006.5|7009.9|7007.1|7008.3|7005.5|14
1623180460000|2021-06-08 19:27:40|||||||||6
1623180470000|2021-06-08 19:27:50|||||||||1
1623180480000|2021-06-08 19:28:00|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.3|7006.5|9
1623180490000|2021-06-08 19:28:10|7009.9|7007.1|7010.3|7007.5|7010.3|7007.5|7009.9|7007.1|9
1623180500000|2021-06-08 19:28:20|||||||||9
1623180510000|2021-06-08 19:28:30|||||||||2
1623180520000|2021-06-08 19:28:40|||||||||2
1623180530000|2021-06-08 19:28:50|||||||||2
1623180540000|2021-06-08 19:29:00|7010.6|7007.8|7009.3|7006.5|7010.6|7007.8|7009.3|7006.5|21
1623180550000|2021-06-08 19:29:10|||||||||1
1623180560000|2021-06-08 19:29:20|7008.9|7006.1|7009.3|7006.5|7009.6|7006.8|7008.6|7005.8|37
1623180570000|2021-06-08 19:29:30|7008.9|7006.1|7009.3|7006.5|7009.3|7006.5|7008.6|7005.8|14
1623180580000|2021-06-08 19:29:40|||||||||4
1623180590000|2021-06-08 19:29:50|7009.1|7006.3|7009.3|7006.5|7009.3|7006.5|7009.1|7006.3|7
1623180600000|2021-06-08 19:30:00|7009.1|7006.3|7009.3|7006.5|7009.3|7006.5|7008.3|7005.5|12
1623180610000|2021-06-08 19:30:10|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.3|7006.5|3
1623180620000|2021-06-08 19:30:20|7009.9|7007.1|7009.3|7006.5|7009.9|7007.1|7009.3|7006.5|22
1623180630000|2021-06-08 19:30:30|7009.6|7006.8|7010.3|7007.5|7010.3|7007.5|7009.6|7006.8|18
1623180640000|2021-06-08 19:30:40|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.3|7006.5|11
1623180650000|2021-06-08 19:30:50|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|1
1623180660000|2021-06-08 19:31:00|||||||||2
1623180670000|2021-06-08 19:31:10|7008.9|7006.1|7008.9|7006.1|7009.3|7006.5|7008.3|7005.5|63
1623180680000|2021-06-08 19:31:20|7009.1|7006.3|7009.6|7006.8|7010.3|7007.5|7009.1|7006.3|19
1623180690000|2021-06-08 19:31:30|7009.9|7007.1|7009.8|7007|7010.3|7007.5|7009.8|7007|13
1623180700000|2021-06-08 19:31:40|7009.9|7007.1|7010.3|7007.5|7010.3|7007.5|7009.9|7007.1|1
1623180710000|2021-06-08 19:31:50|7010.6|7007.8|7010.3|7007.5|7010.6|7007.8|7010.3|7007.5|4
1623180720000|2021-06-08 19:32:00|7010.1|7007.3|7010.1|7007.3|7010.3|7007.5|7010.1|7007.3|6
1623180730000|2021-06-08 19:32:10|7009.9|7007.1|7010.3|7007.5|7010.3|7007.5|7009.9|7007.1|8
1623180740000|2021-06-08 19:32:20|7010.6|7007.8|7010.3|7007.5|7010.6|7007.8|7010.1|7007.3|167
1623180750000|2021-06-08 19:32:30|7010.1|7007.3|7009.6|7006.8|7010.1|7007.3|7009.3|7006.5|7
1623180760000|2021-06-08 19:32:40|7009.3|7006.5|7007.9|7005.1|7009.6|7006.8|7007.9|7005.1|69
1623180770000|2021-06-08 19:32:50|7007.3|7004.5|7007.6|7004.8|7007.9|7005.1|7006.6|7003.8|27
1623180780000|2021-06-08 19:33:00|7007.9|7005.1|7008.3|7005.5|7008.6|7005.8|7007.3|7004.5|51
1623180790000|2021-06-08 19:33:10|7008.6|7005.8|7009.1|7006.3|7009.1|7006.3|7008.3|7005.5|84
1623180800000|2021-06-08 19:33:20|7009.3|7006.5|7008.6|7005.8|7009.3|7006.5|7008.6|7005.8|16
1623180810000|2021-06-08 19:33:30|7008.3|7005.5|7009.3|7006.5|7009.6|7006.8|7008.3|7005.5|15
1623180820000|2021-06-08 19:33:40|7008.9|7006.1|7008.3|7005.5|7008.9|7006.1|7007.6|7004.8|70
1623180830000|2021-06-08 19:33:50|||||||||156
1623180840000|2021-06-08 19:34:00|||||||||2
1623180850000|2021-06-08 19:34:10|||||||||2
1623180860000|2021-06-08 19:34:20|7007.6|7004.8|7008.3|7005.5|7008.3|7005.5|7007.6|7004.8|26
1623180870000|2021-06-08 19:34:30|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.3|7004.5|57
1623180880000|2021-06-08 19:34:40|7007.9|7005.1|7008.1|7005.3|7008.1|7005.3|7006.9|7004.1|47
1623180890000|2021-06-08 19:34:50|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|1
1623180900000|2021-06-08 19:35:00|7007.9|7005.1|7007.3|7004.5|7007.9|7005.1|7006.6|7003.8|12
1623180910000|2021-06-08 19:35:10|7007.6|7004.8|7009.3|7006.5|7009.3|7006.5|7007.3|7004.5|69
1623180920000|2021-06-08 19:35:20|7009.1|7006.3|7009.3|7006.5|7009.3|7006.5|7008.6|7005.8|24
1623180930000|2021-06-08 19:35:30|7009.6|7006.8|7008.6|7005.8|7009.6|7006.8|7008.6|7005.8|25
1623180940000|2021-06-08 19:35:40|7008.9|7006.1|7008.3|7005.5|7008.9|7006.1|7008.3|7005.5|11
1623180950000|2021-06-08 19:35:50|7007.9|7005.1|7007.6|7004.8|7007.9|7005.1|7007.3|7004.5|122
1623180960000|2021-06-08 19:36:00|7007.9|7005.1|7008.3|7005.5|7008.3|7005.5|7007.9|7005.1|6
1623180970000|2021-06-08 19:36:10|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|3
1623180980000|2021-06-08 19:36:20|7008.9|7006.1|7009.3|7006.5|7009.3|7006.5|7008.9|7006.1|51
1623180990000|2021-06-08 19:36:30|||||||||7
1623181000000|2021-06-08 19:36:40|7008.9|7006.1|7008.3|7005.5|7008.9|7006.1|7008.3|7005.5|125
1623181010000|2021-06-08 19:36:50|7007.9|7005.1|7008.3|7005.5|7008.6|7005.8|7007.6|7004.8|31
1623181020000|2021-06-08 19:37:00|7008.6|7005.8|7008.6|7005.8|7008.9|7006.1|7008.3|7005.5|2
1623181030000|2021-06-08 19:37:10|7009.1|7006.3|7009.6|7006.8|7010.3|7007.5|7009.1|7006.3|176
1623181040000|2021-06-08 19:37:20|7009.8|7007|7009.8|7007|7010.1|7007.3|7009.6|7006.8|11
1623181050000|2021-06-08 19:37:30|7009.6|7006.8|7009.6|7006.8|7009.9|7007.1|7009.6|7006.8|16
1623181060000|2021-06-08 19:37:40|7009.9|7007.1|7010.3|7007.5|7010.3|7007.5|7009.9|7007.1|6
1623181070000|2021-06-08 19:37:50|||||||||2
1623181080000|2021-06-08 19:38:00|7010.6|7007.8|7009.6|7006.8|7011.3|7008.5|7009.6|7006.8|128
1623181090000|2021-06-08 19:38:10|7009.9|7007.1|7009.6|7006.8|7010.3|7007.5|7009.6|7006.8|4
1623181100000|2021-06-08 19:38:20|7009.3|7006.5|7009.3|7006.5|7009.6|7006.8|7009.3|7006.5|1
1623181110000|2021-06-08 19:38:30|7010.3|7007.5|7010.3|7007.5|7010.3|7007.5|7010.3|7007.5|25
1623181120000|2021-06-08 19:38:40|||||||||4
1623181130000|2021-06-08 19:38:50|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|6
1623181140000|2021-06-08 19:39:00|7010.3|7007.5|7010.8|7008|7010.8|7008|7010.3|7007.5|29
1623181150000|2021-06-08 19:39:10|7010.6|7007.8|7011.3|7008.5|7012.3|7009.5|7010.3|7007.5|63
1623181160000|2021-06-08 19:39:20|7010.6|7007.8|7011.3|7008.5|7011.3|7008.5|7010.6|7007.8|21
1623181170000|2021-06-08 19:39:30|||||||||13
1623181180000|2021-06-08 19:39:40|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|6
1623181190000|2021-06-08 19:39:50|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|22
1623181200000|2021-06-08 19:40:00|||||||||8
1623181210000|2021-06-08 19:40:10|7010.3|7007.5|7010.3|7007.5|7010.6|7007.8|7010.3|7007.5|101
1623181230000|2021-06-08 19:40:30|||||||||1
1623181240000|2021-06-08 19:40:40|||||||||4
1623181250000|2021-06-08 19:40:50|7010.6|7007.8|7011.6|7008.8|7011.9|7009.1|7010.6|7007.8|37
1623181260000|2021-06-08 19:41:00|7011.9|7009.1|7012.6|7009.8|7012.9|7010.1|7011.9|7009.1|12
1623181270000|2021-06-08 19:41:10|7012.9|7010.1|7011.6|7008.8|7013.3|7010.5|7011.3|7008.5|69
1623181280000|2021-06-08 19:41:20|7011.3|7008.5|7012.3|7009.5|7012.3|7009.5|7011.3|7008.5|92
1623181290000|2021-06-08 19:41:30|||||||||16
1623181300000|2021-06-08 19:41:40|7012.6|7009.8|7012.3|7009.5|7012.6|7009.8|7012.3|7009.5|0
1623181310000|2021-06-08 19:41:50|||||||||1
1623181320000|2021-06-08 19:42:00|7011.9|7009.1|7013.3|7010.5|7013.3|7010.5|7011.6|7008.8|17
1623181330000|2021-06-08 19:42:10|||||||||6
1623181340000|2021-06-08 19:42:20|||||||||42
1623181350000|2021-06-08 19:42:30|7013.1|7010.3|7012.3|7009.5|7013.1|7010.3|7012.3|7009.5|15
1623181360000|2021-06-08 19:42:40|||||||||4
1623181370000|2021-06-08 19:42:50|7011.9|7009.1|7011.3|7008.5|7011.9|7009.1|7011.3|7008.5|11
1623181390000|2021-06-08 19:43:10|||||||||13
1623181400000|2021-06-08 19:43:20|7012.3|7009.5|7012.3|7009.5|7012.3|7009.5|7012.3|7009.5|12
1623181410000|2021-06-08 19:43:30|7011.9|7009.1|7012.3|7009.5|7012.3|7009.5|7011.6|7008.8|17
1623181420000|2021-06-08 19:43:40|7012.6|7009.8|7012.3|7009.5|7013.3|7010.5|7012.3|7009.5|118
1623181430000|2021-06-08 19:43:50|7011.9|7009.1|7011.6|7008.8|7011.9|7009.1|7011.3|7008.5|9
1623181440000|2021-06-08 19:44:00|7011.3|7008.5|7011.3|7008.5|7011.6|7008.8|7011.3|7008.5|1
1623181450000|2021-06-08 19:44:10|7011.6|7008.8|7012.3|7009.5|7012.3|7009.5|7011.6|7008.8|24
1623181460000|2021-06-08 19:44:20|7011.9|7009.1|7011.6|7008.8|7011.9|7009.1|7011.3|7008.5|101
1623181470000|2021-06-08 19:44:30|7011.3|7008.5|7011.6|7008.8|7011.6|7008.8|7011.3|7008.5|1
1623181480000|2021-06-08 19:44:40|7011.9|7009.1|7012.3|7009.5|7012.3|7009.5|7011.9|7009.1|17
1623181490000|2021-06-08 19:44:50|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|18
1623181500000|2021-06-08 19:45:00|7012.9|7010.1|7012.6|7009.8|7012.9|7010.1|7012.3|7009.5|10
1623181510000|2021-06-08 19:45:10|7012.3|7009.5|7013.3|7010.5|7013.3|7010.5|7012.3|7009.5|20
1623181520000|2021-06-08 19:45:20|7014.3|7011.5|7012.3|7009.5|7014.3|7011.5|7012.3|7009.5|26
1623181530000|2021-06-08 19:45:30|7012.6|7009.8|7013.3|7010.5|7013.3|7010.5|7012.6|7009.8|58
1623181540000|2021-06-08 19:45:40|7013.1|7010.3|7012.3|7009.5|7013.1|7010.3|7012.3|7009.5|21
1623181550000|2021-06-08 19:45:50|7012.6|7009.8|7012.3|7009.5|7012.6|7009.8|7012.3|7009.5|5
1623181560000|2021-06-08 19:46:00|7012.6|7009.8|7011.6|7008.8|7012.9|7010.1|7011.6|7008.8|10
1623181570000|2021-06-08 19:46:10|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|7011.1|7008.3|45
1623181580000|2021-06-08 19:46:20|7011.6|7008.8|7011.6|7008.8|7011.9|7009.1|7011.6|7008.8|2
1623181590000|2021-06-08 19:46:30|7011.3|7008.5|7011.3|7008.5|7011.9|7009.1|7011.3|7008.5|21
1623181600000|2021-06-08 19:46:40|7011.6|7008.8|7011.3|7008.5|7011.6|7008.8|7011.1|7008.3|11
1623181610000|2021-06-08 19:46:50|7010.9|7008.1|7010.6|7007.8|7010.9|7008.1|7010.6|7007.8|259
1623181620000|2021-06-08 19:47:00|7010.3|7007.5|7010.3|7007.5|7010.6|7007.8|7010.3|7007.5|2
1623181630000|2021-06-08 19:47:10|7009.6|7006.8|7009.6|7006.8|7009.9|7007.1|7009.3|7006.5|25
1623181640000|2021-06-08 19:47:20|7009.3|7006.5|7010.6|7007.8|7010.9|7008.1|7009.3|7006.5|7
1623181650000|2021-06-08 19:47:30|7010.3|7007.5|7010.6|7007.8|7010.6|7007.8|7010.3|7007.5|6
1623181660000|2021-06-08 19:47:40|||||||||1
1623181670000|2021-06-08 19:47:50|||||||||1
1623181680000|2021-06-08 19:48:00|7010.3|7007.5|7010.6|7007.8|7010.6|7007.8|7010.3|7007.5|1
1623181690000|2021-06-08 19:48:10|7010.3|7007.5|7009.6|7006.8|7010.3|7007.5|7009.6|7006.8|18
1623181700000|2021-06-08 19:48:20|7010.3|7007.5|7010.1|7007.3|7010.6|7007.8|7010.1|7007.3|16
1623181710000|2021-06-08 19:48:30|7010.3|7007.5|7009.9|7007.1|7010.6|7007.8|7009.9|7007.1|19
1623181720000|2021-06-08 19:48:40|7009.6|7006.8|7009.3|7006.5|7009.9|7007.1|7009.1|7006.3|12
1623181730000|2021-06-08 19:48:50|7009.6|7006.8|7009.3|7006.5|7009.6|7006.8|7009.3|7006.5|9
1623181740000|2021-06-08 19:49:00|7008.9|7006.1|7007.9|7005.1|7008.9|7006.1|7007.9|7005.1|21
1623181750000|2021-06-08 19:49:10|7008.1|7005.3|7007.9|7005.1|7008.3|7005.5|7007.6|7004.8|20
1623181760000|2021-06-08 19:49:20|7007.6|7004.8|7007.6|7004.8|7007.9|7005.1|7007.6|7004.8|9
1623181770000|2021-06-08 19:49:30|7007.9|7005.1|7007.6|7004.8|7007.9|7005.1|7007.6|7004.8|4
1623181780000|2021-06-08 19:49:40|||||||||5
1623181790000|2021-06-08 19:49:50|7007.9|7005.1|7008.6|7005.8|7008.6|7005.8|7007.9|7005.1|7
1623181800000|2021-06-08 19:50:00|7008.9|7006.1|7009.3|7006.5|7009.9|7007.1|7008.6|7005.8|24
1623181810000|2021-06-08 19:50:10|7009.1|7006.3|7009.1|7006.3|7009.3|7006.5|7008.6|7005.8|18
1623181820000|2021-06-08 19:50:20|7009.3|7006.5|7008.3|7005.5|7009.3|7006.5|7008.3|7005.5|3
1623181830000|2021-06-08 19:50:30|7007.9|7005.1|7008.6|7005.8|7008.6|7005.8|7007.9|7005.1|3
1623181850000|2021-06-08 19:50:50|7008.3|7005.5|7008.3|7005.5|7008.9|7006.1|7008.3|7005.5|14
1623181860000|2021-06-08 19:51:00|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|0
1623181880000|2021-06-08 19:51:20|||||||||2
1623181890000|2021-06-08 19:51:30|||||||||3
1623181900000|2021-06-08 19:51:40|||||||||2
1623181910000|2021-06-08 19:51:50|7008.9|7006.1|7009.3|7006.5|7009.3|7006.5|7008.9|7006.1|14
1623181920000|2021-06-08 19:52:00|7009.6|7006.8|7009.3|7006.5|7009.9|7007.1|7009.3|7006.5|11
1623181930000|2021-06-08 19:52:10|7009.1|7006.3|7009.3|7006.5|7009.3|7006.5|7008.9|7006.1|14
1623181940000|2021-06-08 19:52:20|7009.6|7006.8|7009.3|7006.5|7009.6|7006.8|7009.3|7006.5|0
1623181950000|2021-06-08 19:52:30|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.3|7006.5|1
1623181960000|2021-06-08 19:52:40|7009.3|7006.5|7009.6|7006.8|7009.6|7006.8|7009.3|7006.5|0
1623181970000|2021-06-08 19:52:50|7009.3|7006.5|7009.9|7007.1|7009.9|7007.1|7009.3|7006.5|0
1623181980000|2021-06-08 19:53:00|7009.6|7006.8|7010.3|7007.5|7010.6|7007.8|7009.6|7006.8|26
1623181990000|2021-06-08 19:53:10|7010.6|7007.8|7011.6|7008.8|7011.6|7008.8|7010.6|7007.8|7
1623182000000|2021-06-08 19:53:20|7010.9|7008.1|7010.6|7007.8|7010.9|7008.1|7010.6|7007.8|8
1623182010000|2021-06-08 19:53:30|7010.3|7007.5|7010.6|7007.8|7010.6|7007.8|7010.3|7007.5|1
1623182020000|2021-06-08 19:53:40|7010.3|7007.5|7010.6|7007.8|7010.6|7007.8|7010.3|7007.5|1
1623182030000|2021-06-08 19:53:50|7010.3|7007.5|7009.9|7007.1|7010.6|7007.8|7009.6|7006.8|14
1623182040000|2021-06-08 19:54:00|7009.6|7006.8|7009.6|7006.8|7009.9|7007.1|7009.3|7006.5|2
1623182050000|2021-06-08 19:54:10|7009.9|7007.1|7010.1|7007.3|7010.1|7007.3|7009.9|7007.1|19
1623182060000|2021-06-08 19:54:20|7010.3|7007.5|7009.6|7006.8|7010.3|7007.5|7009.6|7006.8|8
1623182080000|2021-06-08 19:54:40|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|51
1623182090000|2021-06-08 19:54:50|7009.3|7006.5|7009.9|7007.1|7009.9|7007.1|7008.9|7006.1|16
1623182100000|2021-06-08 19:55:00|7009.6|7006.8|7009.6|7006.8|7009.9|7007.1|7009.6|7006.8|9
1623182110000|2021-06-08 19:55:10|7009.9|7007.1|7009.3|7006.5|7009.9|7007.1|7009.3|7006.5|25
1623182120000|2021-06-08 19:55:20|7009.6|7006.8|7010.6|7007.8|7010.6|7007.8|7009.6|7006.8|60
1623182130000|2021-06-08 19:55:30|7010.3|7007.5|7010.6|7007.8|7010.6|7007.8|7010.3|7007.5|26
1623182140000|2021-06-08 19:55:40|7010.3|7007.5|7010.3|7007.5|7011.1|7008.3|7010.3|7007.5|7
1623182150000|2021-06-08 19:55:50|7010.9|7008.1|7010.3|7007.5|7010.9|7008.1|7010.3|7007.5|11
1623182160000|2021-06-08 19:56:00|7009.9|7007.1|7009.3|7006.5|7009.9|7007.1|7009.3|7006.5|33
1623182180000|2021-06-08 19:56:20|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|1
1623182190000|2021-06-08 19:56:30|||||||||1
1623182200000|2021-06-08 19:56:40|7009.3|7006.5|7010.3|7007.5|7010.3|7007.5|7009.3|7006.5|25
1623182210000|2021-06-08 19:56:50|||||||||5
1623182220000|2021-06-08 19:57:00|7010.1|7007.3|7009.6|7006.8|7010.3|7007.5|7009.6|7006.8|22
1623182230000|2021-06-08 19:57:10|7009.9|7007.1|7009.3|7006.5|7009.9|7007.1|7009.3|7006.5|3
1623182240000|2021-06-08 19:57:20|7009.6|7006.8|7010.3|7007.5|7010.3|7007.5|7009.3|7006.5|10
1623182250000|2021-06-08 19:57:30|||||||||6
1623182260000|2021-06-08 19:57:40|7010.6|7007.8|7010.3|7007.5|7010.6|7007.8|7010.3|7007.5|10
1623182270000|2021-06-08 19:57:50|7010.6|7007.8|7010.6|7007.8|7011.3|7008.5|7010.6|7007.8|30
1623182280000|2021-06-08 19:58:00|7010.9|7008.1|7010.3|7007.5|7010.9|7008.1|7010.1|7007.3|24
1623182290000|2021-06-08 19:58:10|7010.1|7007.3|7010.6|7007.8|7010.6|7007.8|7010.1|7007.3|10
1623182300000|2021-06-08 19:58:20|7010.3|7007.5|7010.3|7007.5|7010.6|7007.8|7009.9|7007.1|15
1623182310000|2021-06-08 19:58:30|7010.1|7007.3|7010.3|7007.5|7010.3|7007.5|7009.9|7007.1|12
1623182320000|2021-06-08 19:58:40|7010.6|7007.8|7009.9|7007.1|7010.6|7007.8|7009.3|7006.5|8
1623182330000|2021-06-08 19:58:50|7010.1|7007.3|7010.3|7007.5|7010.3|7007.5|7009.9|7007.1|12
1623182340000|2021-06-08 19:59:00|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.3|7007.5|9
1623182350000|2021-06-08 19:59:10|7010.3|7007.5|7011.1|7008.3|7011.3|7008.5|7010.3|7007.5|18
1623182360000|2021-06-08 19:59:20|7010.9|7008.1|7011.3|7008.5|7011.3|7008.5|7010.9|7008.1|7
1623182370000|2021-06-08 19:59:30|7011.6|7008.8|7012.3|7009.5|7012.3|7009.5|7011.6|7008.8|27
1623182380000|2021-06-08 19:59:40|7011.9|7009.1|7011.3|7008.5|7011.9|7009.1|7011.3|7008.5|26
1623182390000|2021-06-08 19:59:50|7011.6|7008.8|7013.3|7010.5|7013.3|7010.5|7011.6|7008.8|35
1623182400000|2021-06-08 20:00:00|7012.9|7010.1|7011.9|7009.1|7013.4|7010.6|7011.6|7008.8|45
1623182410000|2021-06-08 20:00:10|7011.6|7008.8|7012.9|7010.1|7012.9|7010.1|7011.3|7008.5|23
1623182420000|2021-06-08 20:00:20|7012.6|7009.8|7013.6|7010.8|7013.6|7010.8|7012.6|7009.8|27
1623182430000|2021-06-08 20:00:30|7013.9|7011.1|7013.9|7011.1|7013.9|7011.1|7013.3|7010.5|12
1623182440000|2021-06-08 20:00:40|7013.3|7010.5|7012.6|7009.8|7013.6|7010.8|7012.6|7009.8|5
1623182450000|2021-06-08 20:00:50|7012.3|7009.5|7012.6|7009.8|7012.6|7009.8|7012.3|7009.5|11
1623182460000|2021-06-08 20:01:00|7012.3|7009.5|7012.1|7009.3|7012.6|7009.8|7012.1|7009.3|7
1623182470000|2021-06-08 20:01:10|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|7011.3|7008.5|32
1623182480000|2021-06-08 20:01:20|7012.3|7009.5|7011.6|7008.8|7012.3|7009.5|7011.3|7008.5|48
1623182490000|2021-06-08 20:01:30|7011.3|7008.5|7011.6|7008.8|7011.6|7008.8|7011.3|7008.5|2
1623182500000|2021-06-08 20:01:40|||||||||4
1623182510000|2021-06-08 20:01:50|7011.8|7007.8|7010.6|7007.8|7011.8|7008.4|7009.6|7006.8|116
1623182520000|2021-06-08 20:02:00|7010.4|7007.6|7010.1|7007.3|7010.4|7007.6|7009.9|7007.1|14
1623182530000|2021-06-08 20:02:10|7009.9|7007.1|7010.3|7007.5|7010.3|7007.5|7009.9|7007.1|10
1623182540000|2021-06-08 20:02:20|7009.9|7007.1|7010.3|7007.5|7010.3|7007.5|7009.6|7006.8|10
1623182550000|2021-06-08 20:02:30|7010.6|7007.8|7012.3|7009.5|7012.3|7009.5|7010.3|7007.5|46
1623182560000|2021-06-08 20:02:40|7012.1|7009.3|7011.6|7008.8|7012.3|7009.5|7011.6|7008.8|20
1623182570000|2021-06-08 20:02:50|7011.9|7009.1|7011.6|7008.8|7011.9|7009.1|7011.6|7008.8|4
1623182580000|2021-06-08 20:03:00|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|3
1623182590000|2021-06-08 20:03:10|7012.3|7009.5|7012.6|7009.8|7012.6|7009.8|7012.3|7009.5|3
1623182600000|2021-06-08 20:03:20|7012.3|7009.5|7012.3|7009.5|7012.3|7009.5|7012.1|7009.3|11
1623182610000|2021-06-08 20:03:30|7012.1|7009.3|7012.1|7009.3|7012.1|7009.3|7012.1|7009.3|3
1623182620000|2021-06-08 20:03:40|7011.9|7009.1|7012.3|7009.5|7012.3|7009.5|7011.6|7008.8|11
1623182630000|2021-06-08 20:03:50|||||||||3
1623182640000|2021-06-08 20:04:00|7012.6|7009.8|7013.3|7010.5|7013.3|7010.5|7012.6|7009.8|19
1623182650000|2021-06-08 20:04:10|7013.6|7010.8|7013.3|7010.5|7013.6|7010.8|7013.3|7010.5|1
1623182660000|2021-06-08 20:04:20|7013.1|7010.3|7013.3|7010.5|7013.6|7010.8|7013.1|7010.3|5
1623182670000|2021-06-08 20:04:30|7013.1|7010.3|7013.3|7010.5|7013.3|7010.5|7013.1|7010.3|3
1623182680000|2021-06-08 20:04:40|7013.1|7010.3|7013.3|7010.5|7013.6|7010.8|7013.1|7010.3|2
1623182690000|2021-06-08 20:04:50|||||||||1
1623182700000|2021-06-08 20:05:00|7013.9|7011.1|7014.3|7011.5|7014.3|7011.5|7013.9|7011.1|21
1623182710000|2021-06-08 20:05:10|7015.3|7012.5|7015.3|7012.5|7016.3|7013.5|7015.3|7012.5|94
1623182720000|2021-06-08 20:05:20|7015.6|7012.8|7015.3|7012.5|7016.3|7013.5|7015.3|7012.5|224
1623182730000|2021-06-08 20:05:30|7015.6|7012.8|7015.1|7012.3|7015.6|7012.8|7015.1|7012.3|41
1623182740000|2021-06-08 20:05:40|7014.8|7012|7015.3|7012.5|7015.3|7012.5|7014.6|7011.8|17
1623182750000|2021-06-08 20:05:50|7015.1|7012.3|7015.1|7012.3|7015.1|7012.3|7014.8|7012|13
1623182760000|2021-06-08 20:06:00|7014.6|7011.8|7014.3|7011.5|7014.6|7011.8|7014.3|7011.5|1
1623182770000|2021-06-08 20:06:10|7014.6|7011.8|7013.6|7010.8|7014.6|7011.8|7013.6|7010.8|10
1623182780000|2021-06-08 20:06:20|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|4
1623182790000|2021-06-08 20:06:30|7013.6|7010.8|7014.3|7011.5|7014.3|7011.5|7013.6|7010.8|13
1623182800000|2021-06-08 20:06:40|7014.6|7011.8|7013.3|7010.5|7014.6|7011.8|7013.3|7010.5|28
1623182820000|2021-06-08 20:07:00|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|10
1623182830000|2021-06-08 20:07:10|7013.3|7010.5|7013.3|7010.5|7013.6|7010.8|7013.3|7010.5|12
1623182850000|2021-06-08 20:07:30|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|6
1623182880000|2021-06-08 20:08:00|7013.9|7011.1|7013.6|7010.8|7013.9|7011.1|7013.6|7010.8|6
1623182890000|2021-06-08 20:08:10|||||||||1
1623182900000|2021-06-08 20:08:20|7013.9|7011.1|7013.6|7010.8|7014.1|7011.3|7013.6|7010.8|6
1623182910000|2021-06-08 20:08:30|7013.2|7010.4|7013.6|7010.8|7013.6|7010.8|7013.2|7010.4|0
1623182920000|2021-06-08 20:08:40|7013.2|7010.4|7013.6|7010.8|7013.6|7010.8|7013.2|7010.4|3
1623182930000|2021-06-08 20:08:50|7013.1|7010.3|7013.2|7010.4|7013.2|7010.4|7012.6|7009.8|12
1623182940000|2021-06-08 20:09:00|7012.9|7010.1|7012.7|7009.9|7013.2|7010.4|7012.6|7009.8|5
1623182950000|2021-06-08 20:09:10|7012.6|7009.8|7012.9|7010.1|7012.9|7010.1|7012.2|7009.4|9
1623182960000|2021-06-08 20:09:20|||||||||1
1623182970000|2021-06-08 20:09:30|7013.1|7010.3|7012.6|7009.8|7013.2|7010.4|7012.6|7009.8|16
1623182980000|2021-06-08 20:09:40|||||||||4
1623183000000|2021-06-08 20:10:00|7012.9|7010.1|7013.2|7010.4|7013.2|7010.4|7012.7|7009.9|12
1623183010000|2021-06-08 20:10:10|7013.1|7010.3|7013.2|7010.4|7013.6|7010.8|7012.6|7009.8|13
1623183020000|2021-06-08 20:10:20|7013.1|7010.3|7012.9|7010.1|7013.1|7010.3|7012.9|7010.1|3
1623183030000|2021-06-08 20:10:30|7013.1|7010.3|7013.2|7010.4|7013.2|7010.4|7013.1|7010.3|2
1623183050000|2021-06-08 20:10:50|7013.1|7010.3|7012.9|7010.1|7013.1|7010.3|7012.9|7010.1|3
1623183060000|2021-06-08 20:11:00|7013.2|7010.4|7013.2|7010.4|7013.2|7010.4|7013.1|7010.3|5
1623183070000|2021-06-08 20:11:10|7013.1|7010.3|7013.2|7010.4|7013.2|7010.4|7013.1|7010.3|1
1623183080000|2021-06-08 20:11:20|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|1
1623183090000|2021-06-08 20:11:30|7012.6|7009.8|7012.6|7009.8|7012.6|7009.8|7012.6|7009.8|40
1623183100000|2021-06-08 20:11:40|7012.9|7010.1|7012.6|7009.8|7012.9|7010.1|7012.2|7009.4|12
1623183110000|2021-06-08 20:11:50|7012.9|7010.1|7011.9|7009.1|7012.9|7010.1|7011.9|7009.1|64
1623183120000|2021-06-08 20:12:00|7011.1|7008.3|7010.6|7007.8|7011.6|7008.8|7010.4|7007.6|96
1623183130000|2021-06-08 20:12:10|7010.9|7008.1|7010.6|7007.8|7010.9|7008.1|7010.6|7007.8|10
1623183140000|2021-06-08 20:12:20|||||||||1
1623183150000|2021-06-08 20:12:30|7010.7|7007.9|7011.9|7009.1|7012.1|7009.3|7010.7|7007.9|53
1623183160000|2021-06-08 20:12:40|7011.6|7008.8|7012.1|7009.3|7012.1|7009.3|7011.6|7008.8|19
1623183170000|2021-06-08 20:12:50|7011.9|7009.1|7011.9|7009.1|7012.2|7009.4|7011.6|7008.8|3
1623183180000|2021-06-08 20:13:00|7012.1|7009.3|7012.6|7009.8|7012.9|7010.1|7012.1|7009.3|3
1623183190000|2021-06-08 20:13:10|7012.1|7009.3|7012.6|7009.8|7012.6|7009.8|7012.1|7009.3|15
1623183200000|2021-06-08 20:13:20|7012.9|7010.1|7012.6|7009.8|7012.9|7010.1|7012.6|7009.8|0
1623183220000|2021-06-08 20:13:40|||||||||1
1623183230000|2021-06-08 20:13:50|7012.2|7009.4|7012.6|7009.8|7012.6|7009.8|7012.2|7009.4|0
1623183240000|2021-06-08 20:14:00|7012.4|7009.6|7012.1|7009.3|7012.4|7009.6|7011.6|7008.8|6
1623183250000|2021-06-08 20:14:10|7011.9|7009.1|7012.6|7009.8|7012.6|7009.8|7011.9|7009.1|4
1623183270000|2021-06-08 20:14:30|7012.2|7009.4|7012.2|7009.4|7012.2|7009.4|7011.9|7009.1|15
1623183280000|2021-06-08 20:14:40|7012.6|7009.8|7012.2|7009.4|7012.6|7009.8|7012.2|7009.4|0
1623183290000|2021-06-08 20:14:50|7012.1|7009.3|7012.6|7009.8|7012.6|7009.8|7012.1|7009.3|2
1623183300000|2021-06-08 20:15:00|7012.2|7009.4|7012.6|7009.8|7012.6|7009.8|7012.2|7009.4|2
1623183310000|2021-06-08 20:15:10|7012.4|7009.6|7012.1|7009.3|7012.4|7009.6|7012.1|7009.3|2
1623183320000|2021-06-08 20:15:20|7011.9|7009.1|7011.9|7009.1|7012.1|7009.3|7011.9|7009.1|2
1623183330000|2021-06-08 20:15:30|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|1
1623183340000|2021-06-08 20:15:40|7011.9|7009.1|7012.1|7009.3|7012.1|7009.3|7011.9|7009.1|7
1623183350000|2021-06-08 20:15:50|7012.2|7009.4|7012.2|7009.4|7012.2|7009.4|7012.2|7009.4|2
1623183360000|2021-06-08 20:16:00|7012.1|7009.3|7012.1|7009.3|7012.1|7009.3|7011.6|7008.8|2
1623183370000|2021-06-08 20:16:10|7012.2|7009.4|7012.1|7009.3|7012.2|7009.4|7012.1|7009.3|8
1623183380000|2021-06-08 20:16:20|7012.2|7009.4|7012.1|7009.3|7012.2|7009.4|7012.1|7009.3|1
1623183400000|2021-06-08 20:16:40|7011.9|7009.1|7012.1|7009.3|7012.1|7009.3|7011.9|7009.1|9
1623183410000|2021-06-08 20:16:50|||||||||1
1623183420000|2021-06-08 20:17:00|7012.2|7009.4|7010.9|7008.1|7012.2|7009.4|7010.6|7007.8|47
1623183430000|2021-06-08 20:17:10|7010.6|7007.8|7010.9|7008.1|7010.9|7008.1|7010.6|7007.8|5
1623183440000|2021-06-08 20:17:20|7010.6|7007.8|7010.9|7008.1|7010.9|7008.1|7010.6|7007.8|3
1623183450000|2021-06-08 20:17:30|||||||||3
1623183460000|2021-06-08 20:17:40|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|24
1623183480000|2021-06-08 20:18:00|||||||||3
1623183490000|2021-06-08 20:18:10|||||||||1
1623183500000|2021-06-08 20:18:20|7011.6|7008.8|7011.2|7008.4|7011.6|7008.8|7011.2|7008.4|4
1623183520000|2021-06-08 20:18:40|7012.2|7009.4|7011.2|7008.4|7012.2|7009.4|7011.2|7008.4|22
1623183530000|2021-06-08 20:18:50|||||||||6
1623183540000|2021-06-08 20:19:00|7010.2|7007.4|7011.2|7008.4|7011.2|7008.4|7010.2|7007.4|11
1623183550000|2021-06-08 20:19:10|||||||||1
1623183560000|2021-06-08 20:19:20|7012.2|7009.4|7011.6|7008.8|7012.2|7009.4|7011.6|7008.8|12
1623183570000|2021-06-08 20:19:30|7011.9|7009.1|7012.2|7009.4|7012.2|7009.4|7011.9|7009.1|11
1623183590000|2021-06-08 20:19:50|7012.6|7009.8|7011.6|7008.8|7013.1|7010.3|7011.2|7008.4|20
1623183600000|2021-06-08 20:20:00|7011.2|7008.4|7011.6|7008.8|7011.6|7008.8|7011.2|7008.4|0
1623183610000|2021-06-08 20:20:10|||||||||1
1623183620000|2021-06-08 20:20:20|||||||||3
1623183640000|2021-06-08 20:20:40|7011.9|7009.1|7012.2|7009.4|7012.2|7009.4|7011.6|7008.8|12
1623183650000|2021-06-08 20:20:50|7011.9|7009.1|7011.6|7008.8|7012.1|7009.3|7011.6|7008.8|1
1623183660000|2021-06-08 20:21:00|7012.1|7009.3|7011.6|7008.8|7012.1|7009.3|7011.6|7008.8|0
1623183670000|2021-06-08 20:21:10|7011.9|7009.1|7011.6|7008.8|7011.9|7009.1|7011.6|7008.8|1
1623183680000|2021-06-08 20:21:20|7011.2|7008.4|7010.9|7008.1|7011.2|7008.4|7010.6|7007.8|16
1623183690000|2021-06-08 20:21:30|7010.6|7007.8|7010.9|7008.1|7010.9|7008.1|7010.6|7007.8|0
1623183700000|2021-06-08 20:21:40|||||||||2
1623183710000|2021-06-08 20:21:50|7011.1|7008.3|7010.9|7008.1|7011.2|7008.4|7010.9|7008.1|5
1623183720000|2021-06-08 20:22:00|7011.1|7008.3|7011.9|7009.1|7011.9|7009.1|7010.9|7008.1|11
1623183730000|2021-06-08 20:22:10|7011.6|7008.8|7011.9|7009.1|7011.9|7009.1|7010.9|7008.1|30
1623183740000|2021-06-08 20:22:20|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|3
1623183750000|2021-06-08 20:22:30|7011.9|7009.1|7011.6|7008.8|7011.9|7009.1|7011.6|7008.8|0
1623183760000|2021-06-08 20:22:40|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|0
1623183770000|2021-06-08 20:22:50|||||||||5
1623183780000|2021-06-08 20:23:00|7010.9|7008.1|7010.6|7007.8|7010.9|7008.1|7010.2|7007.4|8
1623183790000|2021-06-08 20:23:10|||||||||2
1623183810000|2021-06-08 20:23:30|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|57
1623183820000|2021-06-08 20:23:40|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|3
1623183830000|2021-06-08 20:23:50|7011.9|7009.1|7011.6|7008.8|7012.1|7009.3|7011.6|7008.8|51
1623183840000|2021-06-08 20:24:00|7011.1|7008.3|7011.6|7008.8|7011.6|7008.8|7011.1|7008.3|8
1623183850000|2021-06-08 20:24:10|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|2
1623183860000|2021-06-08 20:24:20|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.2|7008.4|6
1623183870000|2021-06-08 20:24:30|7011.2|7008.4|7010.9|7008.1|7011.2|7008.4|7010.9|7008.1|6
1623183880000|2021-06-08 20:24:40|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|3
1623183890000|2021-06-08 20:24:50|7011.6|7008.8|7011.2|7008.4|7011.6|7008.8|7011.1|7008.3|3
1623183900000|2021-06-08 20:25:00|||||||||1
1623183930000|2021-06-08 20:25:30|7010.9|7008.1|7010.9|7008.1|7011.1|7008.3|7010.9|7008.1|4
1623183940000|2021-06-08 20:25:40|||||||||4
1623183950000|2021-06-08 20:25:50|7011.2|7008.4|7010.9|7008.1|7011.2|7008.4|7010.9|7008.1|15
1623183960000|2021-06-08 20:26:00|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|3
1623183970000|2021-06-08 20:26:10|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|0
1623183980000|2021-06-08 20:26:20|7011.9|7009.1|7010.6|7007.8|7011.9|7009.1|7010.2|7007.4|18
1623184000000|2021-06-08 20:26:40|7010.7|7007.9|7011.2|7008.4|7011.2|7008.4|7010.7|7007.9|6
1623184010000|2021-06-08 20:26:50|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|1
1623184020000|2021-06-08 20:27:00|||||||||2
1623184030000|2021-06-08 20:27:10|||||||||7
1623184040000|2021-06-08 20:27:20|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|6
1623184050000|2021-06-08 20:27:30|||||||||6
1623184060000|2021-06-08 20:27:40|7011.6|7008.8|7011.2|7008.4|7011.6|7008.8|7011.2|7008.4|0
1623184070000|2021-06-08 20:27:50|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|1
1623184080000|2021-06-08 20:28:00|7011.2|7008.4|7010.9|7008.1|7011.2|7008.4|7010.9|7008.1|23
1623184090000|2021-06-08 20:28:10|7011.2|7008.4|7009.6|7006.8|7011.2|7008.4|7009.6|7006.8|50
1623184100000|2021-06-08 20:28:20|||||||||1
1623184110000|2021-06-08 20:28:30|7009.2|7006.4|7009.6|7006.8|7009.6|7006.8|7009.2|7006.4|6
1623184130000|2021-06-08 20:28:50|||||||||14
1623184140000|2021-06-08 20:29:00|7009.2|7006.4|7010.2|7007.4|7010.2|7007.4|7009.2|7006.4|21
1623184150000|2021-06-08 20:29:10|||||||||7
1623184160000|2021-06-08 20:29:20|7010.6|7007.8|7010.7|7007.9|7011.1|7008.3|7010.6|7007.8|19
1623184170000|2021-06-08 20:29:30|||||||||2
1623184180000|2021-06-08 20:29:40|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|51
1623184190000|2021-06-08 20:29:50|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|2
1623184200000|2021-06-08 20:30:00|7010.9|7008.1|7001.2|6997.2|7010.9|7008.1|6999.1|6996.2|323
1623184210000|2021-06-08 20:30:10|7000.2|6997.4|6998.6|6995.8|7001.5|6998.4|6996.2|6993.4|217
1623184220000|2021-06-08 20:30:20|6999.1|6996.3|6995.9|6993.1|7001.6|6998.8|6995.9|6993.1|147
1623184230000|2021-06-08 20:30:30|6995.6|6992.8|6996.6|6993.8|6998.9|6996.1|6995.6|6992.8|122
1623184240000|2021-06-08 20:30:40|6996.4|6993.6|6997.9|6995.1|7000.1|6997.3|6996.4|6993.6|102
1623184250000|2021-06-08 20:30:50|6997.4|6994.6|6997.9|6995.1|6997.9|6995.1|6996.9|6994.1|44
1623184260000|2021-06-08 20:31:00|||||||||9
1623184270000|2021-06-08 20:31:10|6998.2|6995.4|6997.9|6995.1|6998.4|6995.6|6997.1|6994.3|30
1623184280000|2021-06-08 20:31:20|6997.6|6994.8|6997.6|6994.8|6997.6|6994.8|6997.4|6994.6|11
1623184290000|2021-06-08 20:31:30|6997.2|6994.4|6998.4|6995.6|6999.1|6996.3|6996.9|6994.1|52
1623184300000|2021-06-08 20:31:40|6998.2|6995.4|6996.9|6994.1|6998.2|6995.4|6996.9|6994.1|13
1623184310000|2021-06-08 20:31:50|6996.2|6993.4|6995.9|6993.1|6996.6|6993.8|6995.9|6993.1|27
1623184320000|2021-06-08 20:32:00|6996.4|6993.6|6994.6|6991.8|6996.4|6993.6|6993.6|6990.8|31
1623184330000|2021-06-08 20:32:10|6994|6991.2|6994.6|6991.8|6994.6|6991.8|6993.1|6990.2|43
1623184340000|2021-06-08 20:32:20|6994.2|6991.4|6993.6|6990.8|6994.2|6991.4|6993.6|6990.8|1
1623184350000|2021-06-08 20:32:30|6994.1|6991.3|6994.6|6991.8|6994.9|6992.1|6993.9|6991.1|7
1623184360000|2021-06-08 20:32:40|6994.4|6991.6|6995.1|6992.3|6995.4|6992.6|6993.6|6990.8|58
1623184370000|2021-06-08 20:32:50|6994.9|6992.1|6997.1|6994.3|6997.4|6994.6|6994.9|6992.1|24
1623184380000|2021-06-08 20:33:00|6996.6|6993.8|6996.9|6994.1|6997.6|6994.8|6996.6|6993.8|28
1623184390000|2021-06-08 20:33:10|6996.5|6993.7|6994.4|6991.6|6996.5|6993.7|6994.1|6991.3|36
1623184400000|2021-06-08 20:33:20|6994.6|6991.8|6994.1|6991.3|6994.6|6991.8|6993.9|6991.1|12
1623184410000|2021-06-08 20:33:30|6993.9|6991.1|6995.4|6992.6|6995.6|6992.8|6993.9|6991.1|20
1623184420000|2021-06-08 20:33:40|6995.2|6992.4|6993.6|6990.8|6995.2|6992.4|6992.6|6989.8|50
1623184430000|2021-06-08 20:33:50|6993.2|6990.4|6992.6|6989.8|6993.6|6990.8|6992.6|6989.8|6
1623184440000|2021-06-08 20:34:00|6992.7|6989.9|6993.7|6990.9|6994.1|6991.3|6992.6|6989.8|24
1623184450000|2021-06-08 20:34:10|6993.6|6990.8|6993.1|6990.3|6993.7|6990.9|6992.9|6990.1|32
1623184460000|2021-06-08 20:34:20|6993.4|6990.6|6992.7|6989.9|6994.1|6991.3|6992.6|6989.8|16
1623184470000|2021-06-08 20:34:30|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|6991.6|6988.8|41
1623184480000|2021-06-08 20:34:40|6991.6|6988.8|6991.4|6988.6|6991.6|6988.8|6991.4|6988.6|33
1623184490000|2021-06-08 20:34:50|6991.2|6988.4|6991.6|6988.8|6991.6|6988.8|6991.2|6988.4|13
1623184500000|2021-06-08 20:35:00|6991.9|6989.1|6991.9|6989.1|6991.9|6989.1|6991.6|6988.8|21
1623184510000|2021-06-08 20:35:10|6991.6|6988.8|6991.1|6988.3|6991.6|6988.8|6990.6|6987.5|38
1623184520000|2021-06-08 20:35:20|6990.9|6988.1|6991.6|6988.8|6991.6|6988.8|6990.6|6987.8|13
1623184530000|2021-06-08 20:35:30|||||||||4
1623184540000|2021-06-08 20:35:40|||||||||3
1623184550000|2021-06-08 20:35:50|6992.4|6989.6|6993.6|6990.8|6993.6|6990.8|6992.4|6989.6|47
1623184560000|2021-06-08 20:36:00|6993.9|6991.1|6993.6|6990.8|6995.9|6993.1|6993.2|6990.4|46
1623184570000|2021-06-08 20:36:10|6993.4|6990.6|6994.6|6991.8|6994.6|6991.8|6992.2|6989.4|49
1623184580000|2021-06-08 20:36:20|6993.8|6991|6994.6|6991.8|6994.6|6991.8|6992.9|6990.1|22
1623184590000|2021-06-08 20:36:30|||||||||3
1623184600000|2021-06-08 20:36:40|6994.9|6992.1|6995.9|6993.1|6995.9|6993.1|6994.9|6992.1|8
1623184610000|2021-06-08 20:36:50|6996.1|6993.3|6995.9|6993.1|6996.4|6993.6|6995.9|6993.1|13
1623184620000|2021-06-08 20:37:00|||||||||2
1623184630000|2021-06-08 20:37:10|6995.6|6992.8|6997.1|6994.3|6997.6|6994.8|6995.6|6992.8|23
1623184640000|2021-06-08 20:37:20|6996.9|6994.1|6995.4|6992.6|6997.1|6994.3|6994.9|6992.1|33
1623184650000|2021-06-08 20:37:30|6995.7|6992.9|6995.6|6992.8|6995.7|6992.9|6995.4|6992.6|10
1623184660000|2021-06-08 20:37:40|6995.4|6992.6|6995.7|6992.9|6995.7|6992.9|6995.4|6992.6|12
1623184670000|2021-06-08 20:37:50|6995.6|6992.8|6996.6|6993.8|6996.6|6993.8|6995.6|6992.8|5
1623184680000|2021-06-08 20:38:00|6996.4|6993.6|6996.6|6993.8|6996.6|6993.8|6996.1|6993.3|4
1623184690000|2021-06-08 20:38:10|6996.4|6993.6|6994.6|6991.8|6996.4|6993.6|6994.6|6991.8|15
1623184700000|2021-06-08 20:38:20|6994.2|6991.4|6993.6|6990.8|6994.2|6991.4|6993.6|6990.8|5
1623184710000|2021-06-08 20:38:30|6993.7|6990.9|6994.1|6991.3|6994.1|6991.3|6993.7|6990.9|5
1623184720000|2021-06-08 20:38:40|6994.4|6991.6|6994.4|6991.6|6994.4|6991.6|6994.4|6991.6|1
1623184730000|2021-06-08 20:38:50|6994.6|6991.8|6994.9|6992.1|6994.9|6992.1|6994.6|6991.8|2
1623184740000|2021-06-08 20:39:00|6995.2|6992.4|6995.4|6992.6|6995.6|6992.8|6994.9|6992.1|17
1623184750000|2021-06-08 20:39:10|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|3
1623184760000|2021-06-08 20:39:20|6995.4|6992.6|6992.6|6989.8|6995.4|6992.6|6992.6|6989.8|56
1623184770000|2021-06-08 20:39:30|||||||||7
1623184780000|2021-06-08 20:39:40|6992.4|6989.6|6992.1|6989.3|6992.4|6989.6|6992.1|6989.3|5
1623184790000|2021-06-08 20:39:50|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|2
1623184800000|2021-06-08 20:40:00|6993.6|6990.8|6994.1|6991.3|6994.1|6991.3|6993.6|6990.8|19
1623184810000|2021-06-08 20:40:10|6994.2|6991.4|6994.6|6991.8|6994.6|6991.8|6994.2|6991.4|2
1623184820000|2021-06-08 20:40:20|||||||||3
1623184830000|2021-06-08 20:40:30|6993.6|6990.8|6994.7|6991.9|6994.7|6991.9|6993.6|6990.8|22
1623184840000|2021-06-08 20:40:40|6994.6|6991.8|6994.7|6991.9|6994.7|6991.9|6994.6|6991.8|19
1623184850000|2021-06-08 20:40:50|6994.6|6991.8|6995.6|6992.8|6995.6|6992.8|6994.6|6991.8|2
1623184860000|2021-06-08 20:41:00|6995.7|6992.9|6996.6|6993.8|6996.6|6993.8|6995.7|6992.9|2
1623184870000|2021-06-08 20:41:10|||||||||2
1623184880000|2021-06-08 20:41:20|6996.7|6993.9|6997.2|6994.4|6997.6|6994.8|6996.6|6993.8|14
1623184890000|2021-06-08 20:41:30|6996.9|6994.1|6997.2|6994.4|6997.2|6994.4|6996.7|6993.9|8
1623184900000|2021-06-08 20:41:40|6996.7|6993.9|6996.7|6993.9|6996.7|6993.9|6996.6|6993.8|6
1623184910000|2021-06-08 20:41:50|6996.9|6994.1|6996.6|6993.8|6996.9|6994.1|6996.6|6993.8|4
1623184930000|2021-06-08 20:42:10|6996.1|6993.3|6996.7|6993.9|6996.7|6993.9|6996.1|6993.3|15
1623184940000|2021-06-08 20:42:20|6996.6|6993.8|6997.6|6994.8|6997.6|6994.8|6996.6|6993.8|10
1623184950000|2021-06-08 20:42:30|6997.2|6994.4|6997.6|6994.8|6997.6|6994.8|6997.1|6994.3|8
1623184960000|2021-06-08 20:42:40|6997|6994.2|6996.1|6993.3|6997|6994.2|6996.1|6993.3|20
1623184970000|2021-06-08 20:42:50|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|0
1623184980000|2021-06-08 20:43:00|6994.9|6992.1|6995.6|6992.8|6995.6|6992.8|6994.6|6991.8|11
1623184990000|2021-06-08 20:43:10|6995.2|6992.4|6994.6|6991.8|6995.2|6992.4|6994.6|6991.8|3
1623185000000|2021-06-08 20:43:20|||||||||6
1623185010000|2021-06-08 20:43:30|6994.2|6991.4|6994.6|6991.8|6994.6|6991.8|6994.2|6991.4|2
1623185020000|2021-06-08 20:43:40|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|4
1623185030000|2021-06-08 20:43:50|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|0
1623185040000|2021-06-08 20:44:00|||||||||1
1623185050000|2021-06-08 20:44:10|6994.6|6991.8|6993.2|6990.4|6994.6|6991.8|6993.2|6990.4|23
1623185060000|2021-06-08 20:44:20|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|11
1623185070000|2021-06-08 20:44:30|6994.1|6991.3|6993.7|6990.9|6994.1|6991.3|6993.6|6990.8|11
1623185080000|2021-06-08 20:44:40|6993.6|6990.8|6993.6|6990.8|6993.6|6990.8|6993.6|6990.8|5
1623185090000|2021-06-08 20:44:50|||||||||4
1623185100000|2021-06-08 20:45:00|6994.1|6991.3|6996.6|6993.8|6996.6|6993.8|6994.1|6991.3|37
1623185110000|2021-06-08 20:45:10|6996.4|6993.6|6994.1|6991.3|6996.4|6993.6|6993.6|6990.8|66
1623185130000|2021-06-08 20:45:30|6993.6|6990.8|6990.9|6988.1|6993.6|6990.8|6990.9|6988.1|32
1623185140000|2021-06-08 20:45:40|6991.6|6988.8|6992.6|6989.8|6992.6|6989.8|6991.4|6988.6|109
1623185150000|2021-06-08 20:45:50|6992.4|6989.6|6992.4|6989.6|6992.4|6989.6|6992.4|6989.6|9
1623185160000|2021-06-08 20:46:00|6991.9|6989.1|6992.1|6989.3|6992.6|6989.8|6991.6|6988.8|37
1623185170000|2021-06-08 20:46:10|6991.7|6988.9|6991.7|6988.9|6992.2|6989.4|6991.7|6988.9|1
1623185190000|2021-06-08 20:46:30|6992.1|6989.3|6992.6|6989.8|6992.6|6989.8|6992.1|6989.3|5
1623185200000|2021-06-08 20:46:40|||||||||2
1623185210000|2021-06-08 20:46:50|6992.2|6989.4|6992.4|6989.6|6992.4|6989.6|6992.2|6989.4|10
1623185220000|2021-06-08 20:47:00|6992.6|6989.8|6992.2|6989.4|6992.6|6989.8|6992.1|6989.3|4
1623185230000|2021-06-08 20:47:10|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|10
1623185240000|2021-06-08 20:47:20|6992.4|6989.6|6992.4|6989.6|6992.4|6989.6|6992.4|6989.6|2
1623185250000|2021-06-08 20:47:30|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|0
1623185260000|2021-06-08 20:47:40|||||||||1
1623185270000|2021-06-08 20:47:50|||||||||1
1623185280000|2021-06-08 20:48:00|||||||||1
1623185290000|2021-06-08 20:48:10|6992.5|6989.7|6992.2|6989.4|6992.5|6989.7|6992.2|6989.4|8
1623185300000|2021-06-08 20:48:20|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|3
1623185310000|2021-06-08 20:48:30|||||||||2
1623185330000|2021-06-08 20:48:50|||||||||1
1623185340000|2021-06-08 20:49:00|6992.4|6989.6|6992|6989.2|6992.5|6989.7|6991.7|6988.9|32
1623185350000|2021-06-08 20:49:10|6991.7|6988.9|6989.5|6986.7|6992|6989.2|6989.5|6986.7|29
1623185360000|2021-06-08 20:49:20|6989.4|6986.6|6989.4|6986.6|6989.4|6986.6|6989.4|6986.6|26
1623185370000|2021-06-08 20:49:30|6989|6986.2|6988.7|6985.9|6989.7|6986.9|6988.5|6985.7|44
1623185380000|2021-06-08 20:49:40|6989|6986.2|6989.5|6986.7|6989.5|6986.7|6988.2|6985.4|6
1623185390000|2021-06-08 20:49:50|6989.4|6986.6|6989.5|6986.7|6989.5|6986.7|6988.5|6985.7|14
1623185400000|2021-06-08 20:50:00|6989.4|6986.6|6993|6990.2|6993.5|6990.7|6989|6986.1|64
1623185410000|2021-06-08 20:50:10|6992.5|6989.7|6993|6990.2|6993|6990.2|6992.4|6989.6|21
1623185420000|2021-06-08 20:50:20|6992.5|6989.7|6993|6990.2|6993|6990.2|6992.5|6989.7|1
1623185430000|2021-06-08 20:50:30|||||||||6
1623185440000|2021-06-08 20:50:40|6992.5|6989.7|6993.5|6990.7|6993.5|6990.7|6992.5|6989.7|2
1623185450000|2021-06-08 20:50:50|6993.4|6990.6|6993|6990.2|6993.4|6990.6|6992.5|6989.7|8
1623185460000|2021-06-08 20:51:00|6992.7|6989.9|6992|6989.2|6993.5|6990.2|6991.5|6988.7|24
1623185470000|2021-06-08 20:51:10|6991.7|6988.9|6991.7|6988.9|6991.9|6989.1|6991.5|6988.7|4
1623185480000|2021-06-08 20:51:20|||||||||1
1623185490000|2021-06-08 20:51:30|6992|6989.2|6992|6989.2|6992.5|6989.7|6991.5|6988.7|7
1623185500000|2021-06-08 20:51:40|6992.2|6989.4|6992.5|6989.7|6992.5|6989.7|6992.2|6989.4|0
1623185510000|2021-06-08 20:51:50|||||||||3
1623185520000|2021-06-08 20:52:00|||||||||9
1623185530000|2021-06-08 20:52:10|||||||||1
1623185540000|2021-06-08 20:52:20|||||||||1
1623185550000|2021-06-08 20:52:30|||||||||1
1623185560000|2021-06-08 20:52:40|||||||||36
1623185570000|2021-06-08 20:52:50|6992.4|6989.6|6990|6987.2|6992.4|6989.6|6989.5|6986.7|21
1623185580000|2021-06-08 20:53:00|6990.4|6987.6|6989.9|6987.1|6990.4|6987.6|6989.9|6987.1|6
1623185590000|2021-06-08 20:53:10|||||||||1
1623185600000|2021-06-08 20:53:20|6991|6988.2|6991|6988.2|6991|6988.2|6990.5|6987.7|36
1623185610000|2021-06-08 20:53:30|6990.5|6987.7|6991.5|6988.7|6991.5|6988.7|6990.5|6987.7|1
1623185620000|2021-06-08 20:53:40|||||||||1
1623185640000|2021-06-08 20:54:00|||||||||3
1623185670000|2021-06-08 20:54:30|6991.7|6988.9|6991.5|6988.7|6991.7|6988.9|6991.5|6988.7|20
1623185680000|2021-06-08 20:54:40|6990.5|6987.7|6989.9|6987.1|6990.5|6987.7|6988.9|6986.1|44
1623185690000|2021-06-08 20:54:50|6989.7|6986.9|6989.4|6986.6|6989.7|6986.9|6989.4|6986.6|0
1623185700000|2021-06-08 20:55:00|6991.7|6988.9|6992.7|6989.9|6992.7|6989.9|6991.5|6988.7|130
1623185710000|2021-06-08 20:55:10|6992.5|6989.7|6991.5|6988.7|6992.5|6989.7|6991.5|6988.5|50
1623185720000|2021-06-08 20:55:20|6991.9|6989.1|6992|6989.2|6992.8|6989.7|6991.7|6988.8|19
1623185730000|2021-06-08 20:55:30|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|4
1623185740000|2021-06-08 20:55:40|6991.4|6988.6|6990|6987.2|6991.4|6988.6|6990|6987.2|14
1623185760000|2021-06-08 20:56:00|6990.2|6987.4|6990|6987.2|6990.5|6987.7|6989.5|6986.7|29
1623185770000|2021-06-08 20:56:10|6989.5|6986.7|6989.5|6986.7|6990|6987.2|6988.9|6986.1|41
1623185780000|2021-06-08 20:56:20|6989.9|6987.1|6990.7|6987.9|6990.7|6987.9|6989.9|6987.1|9
1623185790000|2021-06-08 20:56:30|6991.5|6988.7|6991|6988.2|6991.5|6988.7|6990.5|6987.7|17
1623185810000|2021-06-08 20:56:50|6990.9|6988.1|6991.5|6988.7|6991.5|6988.7|6990.5|6987.7|11
1623185830000|2021-06-08 20:57:10|6991|6988.2|6991.5|6988.7|6991.5|6988.7|6991|6988.2|18
1623185840000|2021-06-08 20:57:20|||||||||3
1623185850000|2021-06-08 20:57:30|6991.2|6988.4|6991.7|6988.9|6991.8|6988.9|6991|6987.8|6
1623185860000|2021-06-08 20:57:40|||||||||2
1623185870000|2021-06-08 20:57:50|||||||||4
1623185880000|2021-06-08 20:58:00|||||||||4
1623185890000|2021-06-08 20:58:10|6990.9|6988.1|6991|6988.2|6991.5|6988.7|6990.9|6988.1|10
1623185900000|2021-06-08 20:58:20|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|2
1623185910000|2021-06-08 20:58:30|||||||||3
1623185920000|2021-06-08 20:58:40|||||||||2
1623185930000|2021-06-08 20:58:50|6991.7|6988.9|6992|6989.2|6992|6989.2|6991.7|6988.9|8
1623185940000|2021-06-08 20:59:00|6991.5|6988.7|6992|6989.2|6992|6989.2|6991.5|6988.7|35
1623185950000|2021-06-08 20:59:10|6992.2|6989.4|6992|6989.2|6992.8|6989.6|6992|6988.8|66
1623185960000|2021-06-08 20:59:20|6992.5|6989.7|6992|6989.2|6992.5|6989.7|6992|6989.2|10
1623185970000|2021-06-08 20:59:30|6992.2|6989.4|6992|6989.2|6992.5|6989.7|6992|6989.2|16
1623185980000|2021-06-08 20:59:40|6992.5|6988.5|6991|6988.2|6992.5|6989.1|6990.9|6988.1|12
1623185990000|2021-06-08 20:59:50|6990.9|6988.1|6992.5|6989.7|6992.5|6989.7|6990.9|6987.8|15
1623189600000|2021-06-08 22:00:00|6991|6988.2|6991.5|6988.7|6991.5|6988.7|6991|6988.2|3
1623189610000|2021-06-08 22:00:10|6991.7|6988.9|6990.3|6987.5|6991.8|6988.9|6989.5|6986.7|59
1623189620000|2021-06-08 22:00:20|6990.2|6987.4|6988.5|6985.7|6990.2|6987.4|6988.5|6985.7|19
1623189630000|2021-06-08 22:00:30|6988.8|6986|6990.3|6987.5|6990.7|6987.9|6988.8|6986|31
1623189640000|2021-06-08 22:00:40|6990.5|6987.7|6990|6987.2|6990.5|6987.7|6989.5|6986.7|14
1623189650000|2021-06-08 22:00:50|6989.5|6986.7|6987.8|6985|6989.5|6986.7|6987.8|6985|19
1623189660000|2021-06-08 22:01:00|6988.2|6985.4|6988.5|6985.7|6990.5|6987.7|6988.2|6985.4|56
1623189670000|2021-06-08 22:01:10|6989.5|6985.5|6989|6986.2|6990.1|6987.2|6988.5|6985.1|21
1623189680000|2021-06-08 22:01:20|6989.5|6986.7|6988.5|6985.7|6989.5|6986.7|6988.5|6985.7|31
1623189690000|2021-06-08 22:01:30|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|14
1623189700000|2021-06-08 22:01:40|6988.2|6985.4|6988.3|6985.5|6988.3|6985.5|6987.8|6985|9
1623189710000|2021-06-08 22:01:50|6988.2|6985.4|6987.8|6985|6988.3|6985.5|6987.8|6985|7
1623189720000|2021-06-08 22:02:00|6988.2|6985.4|6988.5|6985.7|6988.5|6985.7|6988|6985.2|11
1623189730000|2021-06-08 22:02:10|6988.3|6985.5|6988.5|6985.7|6988.5|6985.7|6988.2|6985.4|5
1623189740000|2021-06-08 22:02:20|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6988|6985.2|20
1623189750000|2021-06-08 22:02:30|6988.2|6985.4|6987.5|6984.7|6988.2|6985.4|6987.5|6984.7|6
1623189760000|2021-06-08 22:02:40|6987.2|6984.4|6985.8|6983|6987.2|6984.4|6985.8|6983|22
1623189770000|2021-06-08 22:02:50|6985.7|6982.9|6985.5|6982.7|6985.7|6982.9|6984.5|6981.7|40
1623189780000|2021-06-08 22:03:00|6986.3|6983.5|6985.5|6982.7|6986.3|6983.5|6985.5|6982.7|118
1623189790000|2021-06-08 22:03:10|6985.3|6982.5|6985.5|6982.7|6985.5|6982.7|6985|6982.2|16
1623189800000|2021-06-08 22:03:20|6985.7|6982.9|6985.5|6982.7|6986.5|6983.7|6985.5|6982.7|42
1623189810000|2021-06-08 22:03:30|||||||||3
1623189820000|2021-06-08 22:03:40|6986.5|6983.7|6984.5|6981.7|6986.5|6983.7|6984.5|6981.7|31
1623189830000|2021-06-08 22:03:50|6985.5|6982.7|6986.5|6983.7|6987.5|6984.7|6985|6982.2|20
1623189840000|2021-06-08 22:04:00|6986.7|6983.9|6986.5|6983.7|6987|6984.2|6985.9|6983.1|18
1623189850000|2021-06-08 22:04:10|6986.9|6984.1|6988.5|6985.7|6988.5|6985.7|6986.9|6984.1|18
1623189860000|2021-06-08 22:04:20|6988.3|6985.5|6987.5|6984.7|6988.5|6985.7|6987.5|6984.7|25
1623189870000|2021-06-08 22:04:30|||||||||3
1623189880000|2021-06-08 22:04:40|||||||||4
1623189890000|2021-06-08 22:04:50|||||||||1
1623189900000|2021-06-08 22:05:00|6987.8|6985|6987.7|6984.9|6988.3|6985.5|6987.5|6984.7|4
1623189910000|2021-06-08 22:05:10|6987.5|6984.7|6987.2|6984.4|6987.5|6984.7|6987.2|6984.4|3
1623189920000|2021-06-08 22:05:20|||||||||1
1623189930000|2021-06-08 22:05:30|||||||||3
1623189940000|2021-06-08 22:05:40|||||||||8
1623189950000|2021-06-08 22:05:50|6986.5|6983.7|6986.5|6983.7|6986.5|6983.7|6986.5|6983.7|5
1623189960000|2021-06-08 22:06:00|6986.7|6983.9|6987|6984.2|6987.2|6984.4|6986.7|6983.9|2
1623189970000|2021-06-08 22:06:10|6986.5|6983.7|6988|6985.2|6988|6985.2|6986.5|6983.7|16
1623189980000|2021-06-08 22:06:20|6987.8|6985|6988.5|6985.7|6988.5|6985.7|6987|6984.2|6
1623189990000|2021-06-08 22:06:30|6988.2|6985.4|6988|6985.2|6988.2|6985.4|6988|6985.2|3
1623190000000|2021-06-08 22:06:40|6987.8|6985|6987.5|6984.7|6988|6985.2|6987.5|6984.7|2
1623190010000|2021-06-08 22:06:50|||||||||3
1623190020000|2021-06-08 22:07:00|||||||||2
1623190030000|2021-06-08 22:07:10|6987.2|6984.4|6987.2|6984.4|6987.5|6984.7|6987|6984.2|8
1623190040000|2021-06-08 22:07:20|||||||||1
1623190050000|2021-06-08 22:07:30|6986.8|6984|6986.5|6983.7|6987.2|6984.4|6986.5|6983.7|7
1623190060000|2021-06-08 22:07:40|6986.7|6983.9|6987.2|6984.4|6987.2|6984.4|6986.5|6983.7|2
1623190070000|2021-06-08 22:07:50|6986.7|6983.9|6986.7|6983.9|6986.7|6983.9|6986.5|6983.7|8
1623190080000|2021-06-08 22:08:00|6987.2|6984.4|6986.7|6983.9|6987.2|6984.4|6986.7|6983.9|7
1623190090000|2021-06-08 22:08:10|6987.2|6984.4|6987.2|6984.4|6987.2|6984.4|6987.2|6984.4|0
1623190100000|2021-06-08 22:08:20|||||||||2
1623190110000|2021-06-08 22:08:30|||||||||1
1623190120000|2021-06-08 22:08:40|6987|6984.2|6986|6983.2|6987|6984.2|6986|6983.2|6
1623190130000|2021-06-08 22:08:50|6986.5|6983.7|6985.8|6983|6986.5|6983.7|6985.8|6983|6
1623190140000|2021-06-08 22:09:00|6985.5|6982.7|6985.5|6982.7|6985.5|6982.7|6985.5|6982.7|2
1623190150000|2021-06-08 22:09:10|6986.5|6983.7|6986.5|6983.7|6986.5|6983.7|6986.5|6983.7|16
1623190160000|2021-06-08 22:09:20|||||||||1
1623190170000|2021-06-08 22:09:30|||||||||3
1623190180000|2021-06-08 22:09:40|||||||||7
1623190190000|2021-06-08 22:09:50|||||||||6
1623190200000|2021-06-08 22:10:00|6986.7|6983.9|6987.2|6984.4|6987.2|6984.4|6986.5|6983.7|3
1623190220000|2021-06-08 22:10:20|||||||||1
1623190240000|2021-06-08 22:10:40|6987.5|6984.7|6987.5|6984.7|6987.5|6984.7|6987.5|6984.7|11
1623190250000|2021-06-08 22:10:50|||||||||1
1623190260000|2021-06-08 22:11:00|||||||||4
1623190270000|2021-06-08 22:11:10|||||||||14
1623190280000|2021-06-08 22:11:20|||||||||1
1623190290000|2021-06-08 22:11:30|||||||||2
1623190330000|2021-06-08 22:12:10|||||||||8
1623190340000|2021-06-08 22:12:20|||||||||1
1623190350000|2021-06-08 22:12:30|6986.5|6983.7|6987|6984.2|6987|6984.2|6986.5|6983.7|5
1623190360000|2021-06-08 22:12:40|6986.8|6984|6986.5|6983.7|6986.8|6984|6986.5|6983.7|0
1623190370000|2021-06-08 22:12:50|||||||||1
1623190390000|2021-06-08 22:13:10|||||||||8
1623190400000|2021-06-08 22:13:20|||||||||1
1623190420000|2021-06-08 22:13:40|||||||||3
1623190430000|2021-06-08 22:13:50|||||||||8
1623190440000|2021-06-08 22:14:00|||||||||1
1623190450000|2021-06-08 22:14:10|||||||||3
1623190470000|2021-06-08 22:14:30|6985.9|6983.1|6986.5|6983.7|6986.5|6983.7|6985.5|6982.7|11
1623190510000|2021-06-08 22:15:10|||||||||7
1623190550000|2021-06-08 22:15:50|||||||||3
1623190560000|2021-06-08 22:16:00|||||||||6
1623190570000|2021-06-08 22:16:10|||||||||4
1623190580000|2021-06-08 22:16:20|6986.7|6983.9|6987.5|6984.7|6987.5|6984.7|6986.7|6983.9|19
1623190600000|2021-06-08 22:16:40|6987.2|6984.4|6988.2|6985.4|6988.2|6985.4|6987.2|6984.4|34
1623190610000|2021-06-08 22:16:50|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|0
1623190620000|2021-06-08 22:17:00|||||||||5
1623190630000|2021-06-08 22:17:10|||||||||8
1623190640000|2021-06-08 22:17:20|6988.7|6985.9|6990.5|6987.7|6990.5|6987.7|6988.7|6985.9|35
1623190650000|2021-06-08 22:17:30|6989.5|6986.7|6990.5|6987.7|6990.5|6987.7|6989.5|6986.7|8
1623190660000|2021-06-08 22:17:40|6990.3|6987.5|6990.5|6987.7|6990.5|6987.7|6990.3|6987.5|4
1623190670000|2021-06-08 22:17:50|||||||||3
1623190680000|2021-06-08 22:18:00|6990.2|6987.4|6990.2|6987.4|6990.2|6987.4|6990.2|6987.4|3
1623190690000|2021-06-08 22:18:10|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|18
1623190700000|2021-06-08 22:18:20|||||||||2
1623190710000|2021-06-08 22:18:30|||||||||1
1623190720000|2021-06-08 22:18:40|6991.3|6988.5|6991.5|6988.7|6991.5|6988.7|6991.3|6988.5|7
1623190730000|2021-06-08 22:18:50|6991.3|6988.5|6991.5|6988.7|6991.5|6988.7|6991.3|6988.5|0
1623190750000|2021-06-08 22:19:10|6991.3|6988.5|6991.3|6988.5|6991.3|6988.5|6991.3|6988.5|4
1623190760000|2021-06-08 22:19:20|6991|6988.2|6990.8|6988|6991|6988.2|6990.8|6988|0
1623190770000|2021-06-08 22:19:30|6991.1|6988.3|6991.3|6988.5|6991.3|6988.5|6991.1|6988.3|1
1623190780000|2021-06-08 22:19:40|6991.1|6988.3|6990.8|6988|6991.1|6988.3|6990.8|6988|2
1623190790000|2021-06-08 22:19:50|6991|6988.2|6990.8|6988|6991.3|6988.5|6990.8|6988|3
1623190800000|2021-06-08 22:20:00|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|0
1623190810000|2021-06-08 22:20:10|6989.9|6987.1|6990.5|6987.7|6990.5|6987.7|6989.5|6986.7|5
1623190840000|2021-06-08 22:20:40|||||||||1
1623190860000|2021-06-08 22:21:00|||||||||1
1623190890000|2021-06-08 22:21:30|6990.2|6987.4|6990.2|6987.4|6990.2|6987.4|6990.2|6987.4|1
1623190900000|2021-06-08 22:21:40|||||||||2
1623190920000|2021-06-08 22:22:00|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|2
1623190930000|2021-06-08 22:22:10|||||||||1
1623190940000|2021-06-08 22:22:20|||||||||2
1623190950000|2021-06-08 22:22:30|||||||||1
1623190980000|2021-06-08 22:23:00|||||||||1
1623190990000|2021-06-08 22:23:10|||||||||1
1623191010000|2021-06-08 22:23:30|||||||||1
1623191030000|2021-06-08 22:23:50|||||||||2
1623191040000|2021-06-08 22:24:00|||||||||2
1623191050000|2021-06-08 22:24:10|||||||||2
1623191060000|2021-06-08 22:24:20|||||||||5
1623191070000|2021-06-08 22:24:30|||||||||3
1623191100000|2021-06-08 22:25:00|||||||||1
1623191110000|2021-06-08 22:25:10|||||||||3
1623191140000|2021-06-08 22:25:40|||||||||1
1623191150000|2021-06-08 22:25:50|6990.1|6987.3|6987.5|6984.7|6990.1|6987.3|6986.5|6983.7|114
1623191170000|2021-06-08 22:26:10|||||||||3
1623191180000|2021-06-08 22:26:20|6987.2|6984.4|6987.5|6984.7|6987.5|6984.7|6986.8|6984|8
1623191200000|2021-06-08 22:26:40|||||||||4
1623191210000|2021-06-08 22:26:50|||||||||4
1623191230000|2021-06-08 22:27:10|6987.3|6984.5|6987.5|6984.7|6987.5|6984.7|6987.3|6984.5|3
1623191240000|2021-06-08 22:27:20|||||||||1
1623191270000|2021-06-08 22:27:50|||||||||1
1623191280000|2021-06-08 22:28:00|||||||||2
1623191310000|2021-06-08 22:28:30|||||||||2
1623191320000|2021-06-08 22:28:40|||||||||1
1623191330000|2021-06-08 22:28:50|||||||||3
1623191340000|2021-06-08 22:29:00|6987.3|6984.5|6986.8|6984|6987.3|6984.5|6986.8|6984|1
1623191350000|2021-06-08 22:29:10|6987.2|6984.4|6987.3|6984.5|6987.5|6984.7|6987.2|6984.4|3
1623191360000|2021-06-08 22:29:20|||||||||1
1623191370000|2021-06-08 22:29:30|6987.5|6984.7|6987.5|6984.7|6987.5|6984.7|6987.5|6984.7|0
1623191380000|2021-06-08 22:29:40|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|23
1623191390000|2021-06-08 22:29:50|||||||||1
1623191410000|2021-06-08 22:30:10|6989.2|6986.4|6989|6986.2|6989.5|6986.7|6989|6986.2|16
1623191420000|2021-06-08 22:30:20|6989.2|6986.4|6989.5|6986.7|6989.5|6986.7|6989.2|6986.4|1
1623191430000|2021-06-08 22:30:30|||||||||1
1623191440000|2021-06-08 22:30:40|6989.3|6986.5|6989|6986.2|6989.3|6986.5|6989|6986.2|17
1623191450000|2021-06-08 22:30:50|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|0
1623191460000|2021-06-08 22:31:00|6988.7|6985.9|6989.5|6986.7|6989.5|6986.7|6988.7|6985.9|7
1623191470000|2021-06-08 22:31:10|6989.7|6986.9|6989.5|6986.7|6990|6987.2|6989.5|6986.7|15
1623191480000|2021-06-08 22:31:20|6989.7|6986.9|6989.7|6986.9|6989.7|6986.9|6989.5|6986.7|3
1623191490000|2021-06-08 22:31:30|||||||||1
1623191500000|2021-06-08 22:31:40|6989.5|6986.7|6988.5|6985.7|6989.5|6986.7|6988.5|6985.7|6
1623191510000|2021-06-08 22:31:50|||||||||1
1623191520000|2021-06-08 22:32:00|6989.1|6986.3|6989.7|6986.9|6989.7|6986.9|6989.1|6986.3|7
1623191530000|2021-06-08 22:32:10|||||||||3
1623191560000|2021-06-08 22:32:40|6989.9|6987.1|6990.2|6987.4|6990.2|6987.4|6989.9|6987.1|0
1623191570000|2021-06-08 22:32:50|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|1
1623191590000|2021-06-08 22:33:10|||||||||2
1623191600000|2021-06-08 22:33:20|6990.2|6987.4|6990.2|6987.4|6990.2|6987.4|6989.7|6986.9|3
1623191610000|2021-06-08 22:33:30|6989.7|6986.9|6989.7|6986.9|6989.7|6986.9|6989.7|6986.9|1
1623191620000|2021-06-08 22:33:40|6989.5|6986.7|6989.7|6986.9|6989.7|6986.9|6989.5|6986.7|1
1623191670000|2021-06-08 22:34:30|6989.5|6986.7|6990.2|6987.4|6990.2|6987.4|6989.5|6986.7|2
1623191690000|2021-06-08 22:34:50|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|0
1623191700000|2021-06-08 22:35:00|||||||||1
1623191730000|2021-06-08 22:35:30|||||||||1
1623191740000|2021-06-08 22:35:40|||||||||1
1623191760000|2021-06-08 22:36:00|6990.8|6988|6990.8|6988|6990.8|6988|6990.8|6988|3
1623191790000|2021-06-08 22:36:30|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|1
1623191800000|2021-06-08 22:36:40|||||||||10
1623191820000|2021-06-08 22:37:00|6989.6|6986.8|6990|6987.2|6990.5|6987.7|6989.2|6986.4|6
1623191830000|2021-06-08 22:37:10|6989.8|6987|6990.5|6987.7|6990.5|6987.7|6989.8|6987|2
1623191840000|2021-06-08 22:37:20|||||||||2
1623191850000|2021-06-08 22:37:30|6990.8|6988|6990.5|6987.7|6990.8|6988|6989.5|6986.7|10
1623191870000|2021-06-08 22:37:50|6989.9|6987.1|6989.5|6986.7|6989.9|6987.1|6989.5|6986.7|5
1623191880000|2021-06-08 22:38:00|6989.9|6987.1|6990.5|6987.7|6990.5|6987.7|6989.9|6987.1|2
1623191890000|2021-06-08 22:38:10|||||||||1
1623191900000|2021-06-08 22:38:20|6989.7|6986.9|6990.5|6987.7|6990.5|6987.7|6989.7|6986.9|2
1623191950000|2021-06-08 22:39:10|6990|6987.2|6990|6987.2|6990|6987.2|6990|6987.2|5
1623191960000|2021-06-08 22:39:20|6989.5|6986.7|6989.5|6986.7|6989.5|6986.7|6989.5|6986.7|0
1623191990000|2021-06-08 22:39:50|||||||||1
1623192000000|2021-06-08 22:40:00|6989.9|6987.1|6990.5|6987.7|6990.5|6987.7|6989.9|6987.1|3
1623192030000|2021-06-08 22:40:30|||||||||1
1623192040000|2021-06-08 22:40:40|6990.2|6987.4|6990.2|6987.4|6990.2|6987.4|6990.2|6987.4|0
1623192050000|2021-06-08 22:40:50|||||||||1
1623192070000|2021-06-08 22:41:10|6990.5|6987.7|6990.8|6988|6990.8|6988|6990.5|6987.7|9
1623192080000|2021-06-08 22:41:20|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|1
1623192100000|2021-06-08 22:41:40|||||||||1
1623192170000|2021-06-08 22:42:50|||||||||1
1623192190000|2021-06-08 22:43:10|||||||||5
1623192200000|2021-06-08 22:43:20|||||||||1
1623192210000|2021-06-08 22:43:30|||||||||1
1623192220000|2021-06-08 22:43:40|||||||||2
1623192230000|2021-06-08 22:43:50|||||||||1
1623192270000|2021-06-08 22:44:30|6990.2|6987.4|6990.5|6987.7|6990.5|6987.7|6990|6987.2|1
1623192280000|2021-06-08 22:44:40|6990.3|6987.5|6989.7|6986.9|6990.3|6987.5|6989.5|6986.7|3
1623192300000|2021-06-08 22:45:00|6989.5|6986.7|6990.5|6987.7|6990.5|6987.7|6989.5|6986.7|2
1623192310000|2021-06-08 22:45:10|||||||||1
1623192320000|2021-06-08 22:45:20|||||||||3
1623192340000|2021-06-08 22:45:40|||||||||5
1623192350000|2021-06-08 22:45:50|6990.2|6987.4|6990.8|6988|6990.8|6988|6990.2|6987.4|1
1623192360000|2021-06-08 22:46:00|||||||||1
1623192370000|2021-06-08 22:46:10|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|5
1623192380000|2021-06-08 22:46:20|||||||||1
1623192400000|2021-06-08 22:46:40|||||||||3
1623192420000|2021-06-08 22:47:00|6991.7|6988.9|6991.5|6988.7|6991.7|6988.9|6991.5|6988.7|8
1623192430000|2021-06-08 22:47:10|6991.7|6988.9|6991.5|6988.7|6991.7|6988.9|6991.5|6988.7|10
1623192440000|2021-06-08 22:47:20|||||||||2
1623192460000|2021-06-08 22:47:40|||||||||1
1623192470000|2021-06-08 22:47:50|||||||||1
1623192500000|2021-06-08 22:48:20|||||||||3
1623192510000|2021-06-08 22:48:30|6991.8|6989|6991.5|6988.7|6991.8|6989|6991.5|6988.7|0
1623192530000|2021-06-08 22:48:50|6991.3|6988.5|6991.5|6988.7|6991.5|6988.7|6991.1|6988.3|8
1623192540000|2021-06-08 22:49:00|6991.7|6988.9|6991.5|6988.7|6991.9|6989.1|6991.5|6988.7|5
1623192560000|2021-06-08 22:49:20|6990.8|6988|6991.5|6988.7|6991.8|6989|6990.8|6988|17
1623192600000|2021-06-08 22:50:00|6991.7|6988.9|6991.5|6988.7|6991.7|6988.9|6991.5|6988.7|3
1623192620000|2021-06-08 22:50:20|||||||||1
1623192650000|2021-06-08 22:50:50|||||||||1
1623192700000|2021-06-08 22:51:40|6991.3|6988.5|6991.3|6988.5|6991.3|6988.5|6991.3|6988.5|12
1623192720000|2021-06-08 22:52:00|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|0
1623192760000|2021-06-08 22:52:40|||||||||2
1623192830000|2021-06-08 22:53:50|||||||||1
1623192860000|2021-06-08 22:54:20|||||||||1
1623192870000|2021-06-08 22:54:30|||||||||1
1623192890000|2021-06-08 22:54:50|||||||||1
1623192900000|2021-06-08 22:55:00|||||||||2
1623192920000|2021-06-08 22:55:20|6991.7|6988.9|6991.5|6988.7|6991.7|6988.9|6991.5|6988.7|1
1623192930000|2021-06-08 22:55:30|||||||||1
1623192940000|2021-06-08 22:55:40|||||||||1
1623192950000|2021-06-08 22:55:50|||||||||1
1623192970000|2021-06-08 22:56:10|||||||||2
1623192980000|2021-06-08 22:56:20|6991.8|6989|6991.8|6989|6991.8|6989|6991.8|6989|0
1623192990000|2021-06-08 22:56:30|||||||||1
1623193010000|2021-06-08 22:56:50|||||||||3
1623193020000|2021-06-08 22:57:00|6992|6989.2|6991.8|6989|6992|6989.2|6991.8|6989|2
1623193030000|2021-06-08 22:57:10|6992|6989.2|6992.5|6989.7|6992.5|6989.7|6992|6989.2|7
1623193050000|2021-06-08 22:57:30|||||||||3
1623193060000|2021-06-08 22:57:40|||||||||5
1623193120000|2021-06-08 22:58:40|||||||||1
1623193140000|2021-06-08 22:59:00|6992.9|6990.1|6993.5|6990.7|6993.5|6990.7|6992.9|6990.1|5
1623193150000|2021-06-08 22:59:10|||||||||15
1623193160000|2021-06-08 22:59:20|6993.3|6990.5|6993.5|6990.7|6993.5|6990.7|6993.3|6990.5|12
1623193180000|2021-06-08 22:59:40|||||||||2
1623193190000|2021-06-08 22:59:50|||||||||1
1623193200000|2021-06-08 23:00:00|6993.1|6990.3|6992.5|6989.7|6993.1|6990.3|6992.5|6989.7|7
1623193210000|2021-06-08 23:00:10|6993.1|6990.3|6993.5|6990.7|6993.5|6990.7|6993.1|6990.3|5
1623193220000|2021-06-08 23:00:20|||||||||2
1623193250000|2021-06-08 23:00:50|6992.9|6990.1|6992.7|6989.9|6992.9|6990.1|6992.7|6989.9|5
1623193260000|2021-06-08 23:01:00|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|1
1623193290000|2021-06-08 23:01:30|6993|6990.2|6993|6990.2|6993|6990.2|6993|6990.2|1
1623193300000|2021-06-08 23:01:40|6993.3|6990.5|6992.5|6989.7|6993.5|6990.7|6992.5|6989.7|8
1623193310000|2021-06-08 23:01:50|||||||||2
1623193350000|2021-06-08 23:02:30|||||||||2
1623193370000|2021-06-08 23:02:50|||||||||2
1623193410000|2021-06-08 23:03:30|||||||||1
1623193420000|2021-06-08 23:03:40|6992.3|6989.5|6991.5|6988.7|6992.3|6989.5|6991.5|6988.7|9
1623193430000|2021-06-08 23:03:50|||||||||3
1623193450000|2021-06-08 23:04:10|||||||||3
1623193460000|2021-06-08 23:04:20|6991.8|6989|6992.5|6989.7|6992.5|6989.7|6991.8|6989|9
1623193470000|2021-06-08 23:04:30|6992.3|6989.5|6991.8|6989|6992.3|6989.5|6991.8|6989|0
1623193480000|2021-06-08 23:04:40|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|3
1623193510000|2021-06-08 23:05:10|6992.8|6990|6992.8|6990|6992.8|6990|6992.8|6990|0
1623193530000|2021-06-08 23:05:30|||||||||1
1623193540000|2021-06-08 23:05:40|||||||||2
1623193560000|2021-06-08 23:06:00|||||||||1
1623193570000|2021-06-08 23:06:10|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|0
1623193590000|2021-06-08 23:06:30|||||||||2
1623193600000|2021-06-08 23:06:40|||||||||3
1623193610000|2021-06-08 23:06:50|||||||||1
1623193650000|2021-06-08 23:07:30|6992.7|6989.9|6993.5|6990.7|6993.5|6990.7|6992.7|6989.9|10
1623193660000|2021-06-08 23:07:40|||||||||3
1623193680000|2021-06-08 23:08:00|||||||||3
1623193690000|2021-06-08 23:08:10|||||||||4
1623193710000|2021-06-08 23:08:30|6993.8|6991|6994.5|6991.7|6994.5|6991.7|6993.8|6991|11
1623193730000|2021-06-08 23:08:50|||||||||14
1623193750000|2021-06-08 23:09:10|||||||||8
1623193770000|2021-06-08 23:09:30|6994.8|6992|6994.8|6992|6994.8|6992|6994.8|6992|2
1623193790000|2021-06-08 23:09:50|6995|6992.2|6994.8|6992|6995|6992.2|6994.8|6992|4
1623193800000|2021-06-08 23:10:00|6995.2|6992.4|6994.8|6992|6995.5|6992.7|6994.8|6992|15
1623193810000|2021-06-08 23:10:10|6995|6992.2|6994.8|6992|6995|6992.2|6994.8|6992|2
1623193820000|2021-06-08 23:10:20|||||||||3
1623193830000|2021-06-08 23:10:30|6995.1|6992.3|6994.8|6992|6995.3|6992.5|6994.8|6992|4
1623193840000|2021-06-08 23:10:40|6995.2|6992.4|6995.5|6992.7|6995.5|6992.7|6995.2|6992.4|2
1623193850000|2021-06-08 23:10:50|6995.2|6992.4|6994.8|6992|6995.2|6992.4|6994.8|6992|3
1623193860000|2021-06-08 23:11:00|||||||||6
1623193870000|2021-06-08 23:11:10|||||||||2
1623193900000|2021-06-08 23:11:40|6994.6|6991.8|6994.3|6991.5|6994.6|6991.8|6993.8|6991|13
1623193910000|2021-06-08 23:11:50|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|0
1623193930000|2021-06-08 23:12:10|||||||||4
1623193940000|2021-06-08 23:12:20|6994.3|6991.5|6994.5|6991.7|6994.5|6991.7|6994.1|6991.3|6
1623193950000|2021-06-08 23:12:30|||||||||1
1623193960000|2021-06-08 23:12:40|6994.3|6991.5|6994.3|6991.5|6994.3|6991.5|6993.8|6991|3
1623193970000|2021-06-08 23:12:50|||||||||1
1623193980000|2021-06-08 23:13:00|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|2
1623194000000|2021-06-08 23:13:20|||||||||1
1623194010000|2021-06-08 23:13:30|6994.7|6991.9|6994.7|6991.9|6995|6992.2|6994.5|6991.7|9
1623194020000|2021-06-08 23:13:40|6995.2|6992.4|6995.5|6992.7|6995.5|6992.7|6995.2|6992.4|0
1623194030000|2021-06-08 23:13:50|||||||||5
1623194040000|2021-06-08 23:14:00|||||||||4
1623194060000|2021-06-08 23:14:20|6996.2|6993.4|6995.5|6992.7|6996.2|6993.4|6995.5|6992.7|7
1623194070000|2021-06-08 23:14:30|||||||||4
1623194100000|2021-06-08 23:15:00|||||||||14
1623194110000|2021-06-08 23:15:10|6995.2|6992.4|6996.2|6993.4|6996.2|6993.4|6995.2|6992.4|26
1623194120000|2021-06-08 23:15:20|||||||||1
1623194130000|2021-06-08 23:15:30|6995.9|6993.1|6995.5|6992.7|6995.9|6993.1|6995.5|6992.7|12
1623194140000|2021-06-08 23:15:40|6997.1|6993.1|6997.2|6994.4|6997.2|6994.4|6996.5|6993.1|31
1623194150000|2021-06-08 23:15:50|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|3
1623194160000|2021-06-08 23:16:00|||||||||4
1623194170000|2021-06-08 23:16:10|6997.9|6995.1|6997.5|6994.7|6997.9|6995.1|6997.5|6994.7|4
1623194180000|2021-06-08 23:16:20|6997.3|6994.5|6997.5|6994.7|6997.5|6994.7|6997|6994.2|5
1623194190000|2021-06-08 23:16:30|6997.2|6994.4|6996.5|6993.7|6997.2|6994.4|6996.5|6993.7|6
1623194200000|2021-06-08 23:16:40|||||||||4
1623194210000|2021-06-08 23:16:50|||||||||1
1623194240000|2021-06-08 23:17:20|||||||||1
1623194250000|2021-06-08 23:17:30|||||||||2
1623194260000|2021-06-08 23:17:40|6996.3|6993.5|6995.5|6992.7|6996.3|6993.5|6995.5|6992.7|16
1623194270000|2021-06-08 23:17:50|||||||||2
1623194280000|2021-06-08 23:18:00|6995.7|6992.9|6995.5|6992.7|6995.7|6992.9|6995.5|6992.7|4
1623194290000|2021-06-08 23:18:10|||||||||6
1623194310000|2021-06-08 23:18:30|||||||||1
1623194320000|2021-06-08 23:18:40|||||||||3
1623194330000|2021-06-08 23:18:50|6995.3|6992.5|6994.5|6991.7|6995.3|6992.5|6994.5|6991.7|28
1623194340000|2021-06-08 23:19:00|6994.7|6991.9|6994.5|6991.7|6995.2|6992.4|6994.5|6991.7|15
1623194350000|2021-06-08 23:19:10|||||||||1
1623194370000|2021-06-08 23:19:30|||||||||1
1623194380000|2021-06-08 23:19:40|6994.2|6991.4|6994.5|6991.7|6994.5|6991.7|6993.8|6991|5
1623194390000|2021-06-08 23:19:50|||||||||2
1623194400000|2021-06-08 23:20:00|6994.7|6991.9|6995.2|6992.4|6995.2|6992.4|6994.7|6991.9|9
1623194410000|2021-06-08 23:20:10|||||||||3
1623194460000|2021-06-08 23:21:00|||||||||1
1623194480000|2021-06-08 23:21:20|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|16
1623194490000|2021-06-08 23:21:30|6994.9|6992.1|6995.2|6992.4|6995.2|6992.4|6994.9|6992.1|4
1623194500000|2021-06-08 23:21:40|6994.9|6992.1|6994.5|6991.7|6994.9|6992.1|6994.5|6991.7|4
1623194510000|2021-06-08 23:21:50|6994.9|6992.1|6995.8|6993|6995.8|6993|6994.9|6992.1|2
1623194530000|2021-06-08 23:22:10|||||||||1
1623194540000|2021-06-08 23:22:20|6995.3|6992.5|6995.5|6992.7|6995.5|6992.7|6995.3|6992.5|3
1623194550000|2021-06-08 23:22:30|6995.3|6992.5|6995.5|6992.7|6995.5|6992.7|6995.2|6992.4|1
1623194560000|2021-06-08 23:22:40|||||||||3
1623194570000|2021-06-08 23:22:50|6995.2|6992.4|6995.5|6992.7|6995.5|6992.7|6995.2|6992.4|0
1623194580000|2021-06-08 23:23:00|||||||||1
1623194590000|2021-06-08 23:23:10|6995.3|6992.5|6994.8|6992|6995.3|6992.5|6994.8|6992|4
1623194600000|2021-06-08 23:23:20|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|0
1623194610000|2021-06-08 23:23:30|6994.8|6992|6994.8|6992|6994.8|6992|6994.8|6992|3
1623194630000|2021-06-08 23:23:50|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|1
1623194640000|2021-06-08 23:24:00|||||||||1
1623194650000|2021-06-08 23:24:10|||||||||7
1623194660000|2021-06-08 23:24:20|||||||||3
1623194670000|2021-06-08 23:24:30|||||||||1
1623194680000|2021-06-08 23:24:40|||||||||1
1623194690000|2021-06-08 23:24:50|||||||||1
1623194700000|2021-06-08 23:25:00|||||||||1
1623194730000|2021-06-08 23:25:30|6994.3|6991.5|6994.3|6991.5|6994.3|6991.5|6994.3|6991.5|5
1623194740000|2021-06-08 23:25:40|||||||||2
1623194750000|2021-06-08 23:25:50|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|1
1623194770000|2021-06-08 23:26:10|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|117
1623194790000|2021-06-08 23:26:30|||||||||6
1623194810000|2021-06-08 23:26:50|||||||||2
1623194820000|2021-06-08 23:27:00|6990.2|6987.4|6990.2|6987.4|6990.2|6987.4|6990.2|6987.4|2
1623194830000|2021-06-08 23:27:10|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.2|6987.4|5
1623194850000|2021-06-08 23:27:30|||||||||2
1623194860000|2021-06-08 23:27:40|6990.3|6987.5|6990.3|6987.5|6990.5|6987.7|6990.3|6987.5|8
1623194870000|2021-06-08 23:27:50|6990.5|6987.7|6990.3|6987.5|6990.5|6987.7|6990.3|6987.5|1
1623194880000|2021-06-08 23:28:00|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|8
1623194890000|2021-06-08 23:28:10|||||||||1
1623194920000|2021-06-08 23:28:40|6990.3|6987.5|6990.5|6987.7|6990.5|6987.7|6990.3|6987.5|1
1623194930000|2021-06-08 23:28:50|6990.3|6987.5|6990.5|6987.7|6990.8|6988|6990.3|6987.5|0
1623194940000|2021-06-08 23:29:00|||||||||1
1623194950000|2021-06-08 23:29:10|||||||||4
1623194970000|2021-06-08 23:29:30|||||||||2
1623194980000|2021-06-08 23:29:40|6989.5|6986.7|6990.5|6987.7|6990.5|6987.7|6989.5|6986.7|6
1623194990000|2021-06-08 23:29:50|6990.3|6987.5|6990.5|6987.7|6990.5|6987.7|6990.3|6987.5|0
1623195000000|2021-06-08 23:30:00|6990.3|6987.5|6991|6988.2|6991.5|6988.7|6990.3|6987.5|12
1623195010000|2021-06-08 23:30:10|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6990.7|6987.9|1
1623195020000|2021-06-08 23:30:20|6991|6988.2|6990.5|6987.7|6991|6988.2|6990.5|6987.7|2
1623195030000|2021-06-08 23:30:30|6990.7|6987.9|6991|6988.2|6991|6988.2|6990.7|6987.9|3
1623195040000|2021-06-08 23:30:40|6990.7|6987.9|6991|6988.2|6991.5|6988.7|6990.7|6987.9|2
1623195050000|2021-06-08 23:30:50|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|0
1623195060000|2021-06-08 23:31:00|6991.2|6988.4|6990.5|6987.7|6991.2|6988.4|6990.5|6987.7|1
1623195070000|2021-06-08 23:31:10|||||||||2
1623195090000|2021-06-08 23:31:30|||||||||3
1623195110000|2021-06-08 23:31:50|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.2|6988.4|15
1623195120000|2021-06-08 23:32:00|||||||||1
1623195140000|2021-06-08 23:32:20|6991.2|6988.4|6990.5|6987.7|6991.2|6988.4|6990.5|6987.7|4
1623195150000|2021-06-08 23:32:30|||||||||4
1623195160000|2021-06-08 23:32:40|||||||||1
1623195180000|2021-06-08 23:33:00|6991|6988.2|6991.2|6988.4|6991.2|6988.4|6991|6988.2|12
1623195190000|2021-06-08 23:33:10|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|3
1623195230000|2021-06-08 23:33:50|||||||||1
1623195240000|2021-06-08 23:34:00|||||||||2
1623195260000|2021-06-08 23:34:20|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6
1623195270000|2021-06-08 23:34:30|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|0
1623195280000|2021-06-08 23:34:40|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|1
1623195290000|2021-06-08 23:34:50|6993.5|6990.7|6993.2|6990.4|6993.5|6990.7|6993.2|6990.4|11
1623195310000|2021-06-08 23:35:10|6992.8|6990|6992.5|6989.7|6992.8|6990|6992.5|6989.7|1
1623195320000|2021-06-08 23:35:20|6992.3|6989.5|6992.5|6989.7|6992.5|6989.7|6992.3|6989.5|2
1623195340000|2021-06-08 23:35:40|||||||||1
1623195370000|2021-06-08 23:36:10|||||||||4
1623195380000|2021-06-08 23:36:20|6992.8|6990|6993.2|6990.4|6993.2|6990.4|6992.8|6990|1
1623195390000|2021-06-08 23:36:30|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|1
1623195400000|2021-06-08 23:36:40|6993|6990.2|6992.5|6989.7|6993|6990.2|6992.5|6989.7|7
1623195410000|2021-06-08 23:36:50|6993.3|6990.5|6993.5|6990.7|6993.5|6990.7|6993.3|6990.5|3
1623195430000|2021-06-08 23:37:10|6993.3|6990.5|6992.7|6989.9|6993.3|6990.5|6992.7|6989.9|4
1623195440000|2021-06-08 23:37:20|6992.8|6990|6993.5|6990.7|6993.5|6990.7|6992.8|6990|1
1623195460000|2021-06-08 23:37:40|||||||||1
1623195480000|2021-06-08 23:38:00|||||||||1
1623195520000|2021-06-08 23:38:40|||||||||1
1623195530000|2021-06-08 23:38:50|||||||||2
1623195540000|2021-06-08 23:39:00|||||||||5
1623195550000|2021-06-08 23:39:10|6995.5|6992.7|6995.5|6992.7|6995.5|6992.7|6995.5|6992.7|19
1623195560000|2021-06-08 23:39:20|||||||||3
1623195570000|2021-06-08 23:39:30|||||||||2
1623195580000|2021-06-08 23:39:40|||||||||1
1623195620000|2021-06-08 23:40:20|||||||||1
1623195650000|2021-06-08 23:40:50|||||||||1
1623195660000|2021-06-08 23:41:00|||||||||1
1623195670000|2021-06-08 23:41:10|||||||||1
1623195690000|2021-06-08 23:41:30|||||||||1
1623195700000|2021-06-08 23:41:40|||||||||4
1623195710000|2021-06-08 23:41:50|6995.8|6993|6995.5|6992.7|6995.8|6993|6995.5|6992.7|0
1623195720000|2021-06-08 23:42:00|6995.8|6993|6995.5|6992.7|6995.8|6993|6995.5|6992.7|9
1623195730000|2021-06-08 23:42:10|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|7
1623195740000|2021-06-08 23:42:20|||||||||1
1623195760000|2021-06-08 23:42:40|6995.1|6992.3|6994.8|6992|6995.1|6992.3|6994.8|6992|0
1623195770000|2021-06-08 23:42:50|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|0
1623195780000|2021-06-08 23:43:00|6993.8|6991|6993.5|6990.7|6993.8|6991|6993|6990.2|44
1623195800000|2021-06-08 23:43:20|||||||||2
1623195810000|2021-06-08 23:43:30|||||||||2
1623195820000|2021-06-08 23:43:40|||||||||1
1623195830000|2021-06-08 23:43:50|6993.1|6990.3|6992.7|6989.9|6993.1|6990.3|6992.5|6989.7|6
1623195840000|2021-06-08 23:44:00|6993|6990.2|6992.5|6989.7|6993|6990.2|6992.5|6989.7|0
1623195870000|2021-06-08 23:44:30|6991.8|6989|6991.5|6988.7|6991.8|6989|6991.5|6988.7|2
1623195890000|2021-06-08 23:44:50|6991.8|6989|6991.5|6988.7|6991.8|6989|6991.5|6988.7|0
1623195900000|2021-06-08 23:45:00|6991.8|6989|6991.5|6988.7|6992|6989.2|6991.5|6988.7|3
1623195920000|2021-06-08 23:45:20|6991.8|6989|6992.3|6989.5|6992.3|6989.5|6991.8|6989|0
1623195930000|2021-06-08 23:45:30|6992|6989.2|6991.5|6988.7|6992|6989.2|6991.5|6988.7|0
1623195940000|2021-06-08 23:45:40|6992.1|6989.3|6991.5|6988.7|6992.3|6989.5|6991.5|6988.7|3
1623195950000|2021-06-08 23:45:50|||||||||1
1623195960000|2021-06-08 23:46:00|||||||||5
1623195980000|2021-06-08 23:46:20|6991.8|6989|6991.8|6989|6991.8|6989|6991.8|6989|0
1623195990000|2021-06-08 23:46:30|6992|6989.2|6992.3|6989.5|6992.3|6989.5|6992|6989.2|0
1623196010000|2021-06-08 23:46:50|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|2
1623196030000|2021-06-08 23:47:10|6992.8|6990|6992.5|6989.7|6992.8|6990|6992.5|6989.7|1
1623196070000|2021-06-08 23:47:50|||||||||1
1623196080000|2021-06-08 23:48:00|||||||||2
1623196100000|2021-06-08 23:48:20|6992.3|6989.5|6992.3|6989.5|6992.3|6989.5|6992.3|6989.5|3
1623196110000|2021-06-08 23:48:30|6992.1|6989.3|6992.5|6989.7|6992.5|6989.7|6992.1|6989.3|3
1623196120000|2021-06-08 23:48:40|6993.5|6990.7|6992.5|6989.7|6993.5|6990.7|6992.5|6989.7|11
1623196130000|2021-06-08 23:48:50|6992.8|6990|6992.8|6990|6992.8|6990|6992.8|6990|0
1623196140000|2021-06-08 23:49:00|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|0
1623196150000|2021-06-08 23:49:10|6992.8|6990|6992.5|6989.7|6992.8|6990|6992.5|6989.7|0
1623196160000|2021-06-08 23:49:20|6992.8|6990|6992.5|6989.7|6992.8|6990|6992.5|6989.7|0
1623196170000|2021-06-08 23:49:30|6992.8|6990|6992.8|6990|6992.8|6990|6992.5|6989.7|0
1623196180000|2021-06-08 23:49:40|6992.5|6989.7|6992.8|6990|6992.8|6990|6992.5|6989.7|0
1623196190000|2021-06-08 23:49:50|6993.1|6990.3|6993.3|6990.5|6993.3|6990.5|6993.1|6990.3|1
1623196200000|2021-06-08 23:50:00|6992.8|6990|6992.8|6990|6992.8|6990|6992.8|6990|1
1623196210000|2021-06-08 23:50:10|6993.1|6990.3|6992.8|6990|6993.3|6990.5|6992.8|6990|1
1623196220000|2021-06-08 23:50:20|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|2
1623196230000|2021-06-08 23:50:30|6992.3|6989.5|6991.5|6988.7|6992.3|6989.5|6991.5|6988.7|3
1623196240000|2021-06-08 23:50:40|6992.1|6989.3|6992.3|6989.5|6992.5|6989.7|6992.1|6989.3|11
1623196250000|2021-06-08 23:50:50|6992|6989.2|6991.5|6988.7|6992|6989.2|6991.5|6988.7|1
1623196260000|2021-06-08 23:51:00|6991.8|6989|6991.5|6988.7|6991.8|6989|6991.5|6988.7|0
1623196280000|2021-06-08 23:51:20|6991.8|6989|6991.5|6988.7|6991.8|6989|6991.5|6988.7|0
1623196290000|2021-06-08 23:51:30|||||||||1
1623196300000|2021-06-08 23:51:40|6991.8|6989|6991.5|6988.7|6991.8|6989|6991.5|6988.7|0
1623196310000|2021-06-08 23:51:50|6991.8|6989|6991.5|6988.7|6991.8|6989|6991.5|6988.7|2
1623196320000|2021-06-08 23:52:00|6991.8|6989|6991.8|6989|6991.8|6989|6991.5|6988.7|0
1623196330000|2021-06-08 23:52:10|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|0
1623196340000|2021-06-08 23:52:20|6991.8|6989|6991.5|6988.7|6991.8|6989|6991.5|6988.7|17
1623196350000|2021-06-08 23:52:30|6992.5|6989.7|6992|6989.2|6992.5|6989.7|6991.5|6988.7|11
1623196360000|2021-06-08 23:52:40|6991.8|6989|6991.5|6988.7|6991.8|6989|6991.5|6988.7|0
1623196370000|2021-06-08 23:52:50|||||||||1
1623196400000|2021-06-08 23:53:20|6991.3|6988.5|6991.5|6988.7|6991.5|6988.7|6991.3|6988.5|6
1623196410000|2021-06-08 23:53:30|||||||||2
1623196420000|2021-06-08 23:53:40|||||||||1
1623196440000|2021-06-08 23:54:00|6991.2|6988.4|6990.5|6987.7|6991.2|6988.4|6990.5|6987.7|12
1623196450000|2021-06-08 23:54:10|6990.3|6987.5|6990.5|6987.7|6990.5|6987.7|6990.3|6987.5|8
1623196460000|2021-06-08 23:54:20|6990.3|6987.5|6990.3|6987.5|6990.5|6987.7|6990.3|6987.5|3
1623196470000|2021-06-08 23:54:30|6989.7|6986.9|6989.5|6986.7|6990.2|6987.4|6989.5|6986.7|17
1623196480000|2021-06-08 23:54:40|6989.8|6987|6989.5|6986.7|6989.8|6987|6989.5|6986.7|8
1623196490000|2021-06-08 23:54:50|6989.8|6987|6989.5|6986.7|6989.8|6987|6989.5|6986.7|4
1623196500000|2021-06-08 23:55:00|||||||||3
1623196510000|2021-06-08 23:55:10|6989.8|6987|6989.5|6986.7|6989.8|6987|6989.5|6986.7|0
1623196530000|2021-06-08 23:55:30|||||||||3
1623196540000|2021-06-08 23:55:40|6989.8|6987|6989.8|6987|6989.8|6987|6989.8|6987|0
1623196550000|2021-06-08 23:55:50|6989.5|6986.7|6990|6987.2|6990.2|6987.4|6989.5|6986.7|9
1623196560000|2021-06-08 23:56:00|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|1
1623196570000|2021-06-08 23:56:10|||||||||7
1623196580000|2021-06-08 23:56:20|||||||||1
1623196590000|2021-06-08 23:56:30|6990.1|6987.3|6989.8|6987|6990.1|6987.3|6989.8|6987|5
1623196600000|2021-06-08 23:56:40|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|9
1623196610000|2021-06-08 23:56:50|6990.3|6987.5|6989.8|6987|6990.3|6987.5|6989.8|6987|1
1623196620000|2021-06-08 23:57:00|6990.2|6987.4|6990.5|6987.7|6990.5|6987.7|6990.2|6987.4|2
1623196640000|2021-06-08 23:57:20|6990.8|6988|6990.8|6988|6990.8|6988|6990.8|6988|1
1623196650000|2021-06-08 23:57:30|||||||||1
1623196660000|2021-06-08 23:57:40|6991.2|6988.4|6992|6989.2|6992.3|6989.5|6991.2|6988.4|8
1623196680000|2021-06-08 23:58:00|6991.8|6989|6991.8|6989|6991.8|6989|6991.8|6989|1
1623196690000|2021-06-08 23:58:10|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|2
1623196710000|2021-06-08 23:58:30|6992|6989.2|6992|6989.2|6992|6989.2|6992|6989.2|18
1623196720000|2021-06-08 23:58:40|6992.2|6989.4|6991.5|6988.7|6992.5|6989.7|6991.5|6988.7|19
1623196740000|2021-06-08 23:59:00|6991.8|6989|6991.8|6989|6991.8|6989|6991.8|6989|5
1623196760000|2021-06-08 23:59:20|||||||||2
1623196770000|2021-06-08 23:59:30|||||||||1
1623196780000|2021-06-08 23:59:40|||||||||3
1623196790000|2021-06-08 23:59:50|6991.6|6988.8|6990.5|6987.7|6991.6|6988.8|6990.5|6987.7|10
1623196800000|2021-06-09 00:00:00|6990.8|6988|6993.5|6990.7|6994.5|6991.7|6990.8|6988|78
1623196810000|2021-06-09 00:00:10|6993.2|6990.4|6992.8|6990|6993.5|6990.7|6992.5|6989.7|28
1623196820000|2021-06-09 00:00:20|6993|6990.2|6992.5|6989.7|6993.8|6991|6992.5|6989.7|14
1623196830000|2021-06-09 00:00:30|6992.2|6989.4|6990.5|6987.7|6992.2|6989.4|6990.5|6987.7|22
1623196840000|2021-06-09 00:00:40|6990|6987.2|6989.2|6986.4|6990.3|6987.5|6988.5|6985.7|63
1623196850000|2021-06-09 00:00:50|6988.8|6986|6990.3|6987.5|6990.5|6987.7|6988.5|6985.7|24
1623196860000|2021-06-09 00:01:00|6990|6987.2|6993.5|6990.7|6993.5|6990.7|6990|6987.2|60
1623196870000|2021-06-09 00:01:10|6993.7|6990.9|6992.5|6989.7|6994.5|6991.7|6992.5|6989.7|22
1623196880000|2021-06-09 00:01:20|6992.8|6990|6993.5|6990.7|6993.5|6990.7|6992.5|6989.7|1
1623196890000|2021-06-09 00:01:30|6992.8|6990|6993.5|6990.7|6993.5|6990.7|6992.5|6989.7|4
1623196900000|2021-06-09 00:01:40|6993.8|6991|6996.5|6993.7|6996.5|6993.7|6993.8|6991|55
1623196910000|2021-06-09 00:01:50|6996.3|6993.5|6995.5|6992.7|6996.3|6993.5|6994.5|6991.7|17
1623196920000|2021-06-09 00:02:00|6995.3|6992.5|6996.8|6994|6996.8|6994|6994.5|6991.7|14
1623196930000|2021-06-09 00:02:10|6996.5|6993.7|6995.5|6992.7|6996.5|6993.7|6995.5|6992.7|7
1623196940000|2021-06-09 00:02:20|6995.3|6992.5|6995.5|6992.7|6995.5|6992.7|6994.5|6991.7|9
1623196950000|2021-06-09 00:02:30|6995.1|6992.3|6995.5|6992.7|6995.5|6992.7|6994.8|6992|7
1623196960000|2021-06-09 00:02:40|6995.8|6993|6995.8|6993|6995.8|6993|6995.5|6992.7|7
1623196970000|2021-06-09 00:02:50|6995.5|6992.7|6995.3|6992.5|6995.5|6992.7|6995.3|6992.5|2
1623196980000|2021-06-09 00:03:00|6995.1|6992.3|6995.5|6992.7|6995.5|6992.7|6994.5|6991.7|7
1623197000000|2021-06-09 00:03:20|6995.8|6993|6995.8|6993|6995.8|6993|6995.8|6993|2
1623197010000|2021-06-09 00:03:30|6995.5|6992.7|6995.5|6992.7|6995.5|6992.7|6995.5|6992.7|1
1623197020000|2021-06-09 00:03:40|6996.5|6993.7|6996.5|6993.7|6996.5|6993.7|6996.1|6993.3|14
1623197030000|2021-06-09 00:03:50|6996.3|6993.5|6996.5|6993.7|6996.8|6994|6996.3|6993.5|13
1623197040000|2021-06-09 00:04:00|6996.3|6993.5|6996.8|6994|6996.8|6994|6995.8|6993|5
1623197050000|2021-06-09 00:04:10|6996.5|6993.7|6996.5|6993.7|6996.5|6993.7|6996.5|6993.7|1
1623197060000|2021-06-09 00:04:20|6995.8|6993|6995.5|6992.7|6995.8|6993|6995.5|6992.7|4
1623197070000|2021-06-09 00:04:30|||||||||2
1623197090000|2021-06-09 00:04:50|||||||||6
1623197100000|2021-06-09 00:05:00|6994.7|6991.9|6993.5|6990.7|6994.7|6991.9|6992.5|6989.7|19
1623197110000|2021-06-09 00:05:10|6993.3|6990.5|6993.5|6990.7|6993.5|6990.7|6992.5|6989.7|8
1623197120000|2021-06-09 00:05:20|||||||||1
1623197130000|2021-06-09 00:05:30|6992.5|6989.7|6993.5|6990.7|6993.5|6990.7|6992.5|6989.7|10
1623197140000|2021-06-09 00:05:40|||||||||4
1623197150000|2021-06-09 00:05:50|6994.1|6991.3|6994.5|6991.7|6994.5|6991.7|6994.1|6991.3|2
1623197170000|2021-06-09 00:06:10|6994.8|6992|6996.5|6993.7|6996.5|6993.7|6994.8|6992|15
1623197180000|2021-06-09 00:06:20|6996.6|6993.8|6996.5|6993.7|6997.5|6994.7|6996.5|6993.7|12
1623197200000|2021-06-09 00:06:40|||||||||2
1623197210000|2021-06-09 00:06:50|6997|6994.2|6997|6994.2|6997.5|6994.7|6997|6994.2|17
1623197220000|2021-06-09 00:07:00|6997.1|6994.3|6996.5|6993.7|6997.5|6994.7|6996.5|6993.7|12
1623197240000|2021-06-09 00:07:20|||||||||1
1623197250000|2021-06-09 00:07:30|||||||||2
1623197260000|2021-06-09 00:07:40|||||||||3
1623197270000|2021-06-09 00:07:50|6996.3|6993.5|6996.5|6993.7|6996.5|6993.7|6996.3|6993.5|7
1623197280000|2021-06-09 00:08:00|6996.3|6993.5|6995.5|6992.7|6996.3|6993.5|6995|6992.2|4
1623197310000|2021-06-09 00:08:30|||||||||1
1623197320000|2021-06-09 00:08:40|||||||||3
1623197330000|2021-06-09 00:08:50|||||||||3
1623197340000|2021-06-09 00:09:00|6995.6|6992.8|6996|6993.2|6996.5|6993.7|6995.6|6992.8|11
1623197350000|2021-06-09 00:09:10|6996.1|6993.3|6995.5|6992.7|6996.5|6993.7|6995.5|6992.7|16
1623197360000|2021-06-09 00:09:20|6995.6|6992.8|6995.5|6992.7|6996|6993.2|6995.5|6992.7|3
1623197370000|2021-06-09 00:09:30|6995.8|6993|6995.8|6993|6995.8|6993|6995.8|6993|1
1623197380000|2021-06-09 00:09:40|6996.5|6993.7|6996.5|6993.7|6996.5|6993.7|6996.5|6993.7|4
1623197390000|2021-06-09 00:09:50|6996.8|6994|6996.3|6993.5|6996.8|6994|6996.3|6993.5|3
1623197400000|2021-06-09 00:10:00|6996.1|6993.3|6996.5|6993.7|6996.5|6993.7|6995.8|6993|11
1623197410000|2021-06-09 00:10:10|||||||||3
1623197430000|2021-06-09 00:10:30|||||||||2
1623197440000|2021-06-09 00:10:40|6996.8|6994|6997.5|6994.7|6997.5|6994.7|6996.8|6994|8
1623197450000|2021-06-09 00:10:50|6997.3|6994.5|6997.3|6994.5|6997.5|6994.7|6996.8|6994|13
1623197460000|2021-06-09 00:11:00|6997.5|6994.7|6997.5|6994.7|6997.8|6995|6997.5|6994.7|3
1623197480000|2021-06-09 00:11:20|6997.1|6994.3|6997.5|6994.7|6997.5|6994.7|6996.8|6994|7
1623197490000|2021-06-09 00:11:30|6997.1|6994.3|6997.5|6994.7|6997.5|6994.7|6996.8|6994|3
1623197500000|2021-06-09 00:11:40|6997.8|6995|6997.8|6995|6997.8|6995|6997.8|6995|0
1623197510000|2021-06-09 00:11:50|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|3
1623197520000|2021-06-09 00:12:00|6997.3|6994.5|6997.5|6994.7|6997.5|6994.7|6997.3|6994.5|20
1623197530000|2021-06-09 00:12:10|6997.3|6994.5|6997.3|6994.5|6997.5|6994.7|6997.3|6994.5|7
1623197540000|2021-06-09 00:12:20|6997.5|6994.7|6997.8|6995|6998|6995.2|6997.3|6994.5|13
1623197550000|2021-06-09 00:12:30|6998|6995.2|6998.5|6995.7|6998.8|6996|6997.8|6995|14
1623197560000|2021-06-09 00:12:40|6998.3|6995.5|6998.5|6995.7|6998.5|6995.7|6997.8|6995|7
1623197570000|2021-06-09 00:12:50|6998.3|6995.5|6998.5|6995.7|6998.5|6995.7|6998.3|6995.5|7
1623197580000|2021-06-09 00:13:00|6998.1|6995.3|6998.5|6995.7|6998.5|6995.7|6998.1|6995.3|3
1623197590000|2021-06-09 00:13:10|||||||||6
1623197600000|2021-06-09 00:13:20|6998.8|6996|6998.8|6996|6998.8|6996|6998.8|6996|2
1623197610000|2021-06-09 00:13:30|6998.5|6995.7|6998.5|6995.7|6998.5|6995.7|6998.5|6995.7|0
1623197620000|2021-06-09 00:13:40|||||||||2
1623197630000|2021-06-09 00:13:50|6998.3|6995.5|6998.5|6995.7|6998.8|6996|6998.3|6995.5|13
1623197640000|2021-06-09 00:14:00|6998.8|6996|6998.8|6996|6999.8|6997|6998.5|6995.7|26
1623197650000|2021-06-09 00:14:10|6998.5|6995.7|6998.5|6995.7|6998.5|6995.7|6998.5|6995.7|1
1623197670000|2021-06-09 00:14:30|6997.8|6995|6998.8|6996|6998.8|6996|6997.8|6995|15
1623197680000|2021-06-09 00:14:40|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|0
1623197690000|2021-06-09 00:14:50|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|6996.6|6993.8|39
1623197700000|2021-06-09 00:15:00|6997.1|6994.3|6997.3|6994.5|6997.5|6994.7|6996.5|6993.7|7
1623197710000|2021-06-09 00:15:10|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|1
1623197720000|2021-06-09 00:15:20|6996.5|6993.7|6996.5|6993.7|6996.8|6994|6996.5|6993.7|5
1623197730000|2021-06-09 00:15:30|6997.5|6994.7|6996.5|6993.7|6997.5|6994.7|6996.5|6993.7|9
1623197740000|2021-06-09 00:15:40|6996.6|6993.8|6997.5|6994.7|6997.5|6994.7|6996.6|6993.8|9
1623197750000|2021-06-09 00:15:50|6996.8|6994|6996.5|6993.7|6996.8|6994|6996.5|6993.7|7
1623197760000|2021-06-09 00:16:00|6996.8|6994|6997.5|6994.7|6997.5|6994.7|6996.8|6994|3
1623197770000|2021-06-09 00:16:10|||||||||1
1623197780000|2021-06-09 00:16:20|6997.1|6994.3|6996.8|6994|6997.3|6994.5|6996.5|6993.7|10
1623197790000|2021-06-09 00:16:30|||||||||1
1623197800000|2021-06-09 00:16:40|||||||||2
1623197810000|2021-06-09 00:16:50|||||||||1
1623197820000|2021-06-09 00:17:00|6995.8|6993|6996.5|6993.7|6996.5|6993.7|6995.8|6993|25
1623197830000|2021-06-09 00:17:10|||||||||1
1623197850000|2021-06-09 00:17:30|||||||||1
1623197860000|2021-06-09 00:17:40|6996.3|6993.5|6995.3|6992.5|6996.3|6993.5|6994.8|6992|65
1623197870000|2021-06-09 00:17:50|6995.5|6992.7|6995.5|6992.7|6995.5|6992.7|6995.5|6992.7|0
1623197890000|2021-06-09 00:18:10|||||||||1
1623197910000|2021-06-09 00:18:30|||||||||1
1623197930000|2021-06-09 00:18:50|6996.1|6993.3|6996.5|6993.7|6996.5|6993.7|6996.1|6993.3|13
1623197940000|2021-06-09 00:19:00|||||||||1
1623197950000|2021-06-09 00:19:10|6996.8|6994|6996.8|6994|6996.8|6994|6996.8|6994|0
1623197960000|2021-06-09 00:19:20|6996.5|6993.7|6997.5|6994.7|6997.5|6994.7|6996.5|6993.7|7
1623197970000|2021-06-09 00:19:30|6997.8|6995|6998.5|6995.7|6998.5|6995.7|6997.5|6994.7|20
1623197980000|2021-06-09 00:19:40|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|10
1623197990000|2021-06-09 00:19:50|6997.8|6995|6997.5|6994.7|6997.8|6995|6997.5|6994.7|0
1623198000000|2021-06-09 00:20:00|6997.8|6995|6997.8|6995|6997.8|6995|6997.8|6995|4
1623198010000|2021-06-09 00:20:10|6998|6995.2|6997.8|6995|6998|6995.2|6997.8|6995|9
1623198020000|2021-06-09 00:20:20|||||||||1
1623198050000|2021-06-09 00:20:50|6998|6995.2|6997.8|6995|6998|6995.2|6997.8|6995|3
1623198060000|2021-06-09 00:21:00|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|2
1623198080000|2021-06-09 00:21:20|6998.1|6995.3|6998.5|6995.7|6998.5|6995.7|6998.1|6995.3|6
1623198090000|2021-06-09 00:21:30|||||||||3
1623198110000|2021-06-09 00:21:50|||||||||1
1623198120000|2021-06-09 00:22:00|||||||||1
1623198140000|2021-06-09 00:22:20|6998.6|6995.8|6998.8|6996|6999.5|6996.7|6998.6|6995.8|22
1623198150000|2021-06-09 00:22:30|6998.5|6995.7|6998.5|6995.7|6998.5|6995.7|6998.5|6995.7|2
1623198160000|2021-06-09 00:22:40|6998.8|6996|6999.5|6996.7|6999.5|6996.7|6998.8|6996|6
1623198170000|2021-06-09 00:22:50|||||||||3
1623198180000|2021-06-09 00:23:00|6999.8|6997|6999.5|6996.7|7000.5|6997.7|6999.1|6996.3|29
1623198190000|2021-06-09 00:23:10|||||||||3
1623198200000|2021-06-09 00:23:20|||||||||3
1623198210000|2021-06-09 00:23:30|6999.8|6997|7000|6997.2|7000.1|6997.3|6999.8|6997|15
1623198220000|2021-06-09 00:23:40|6999.8|6997|6999.5|6996.7|6999.8|6997|6999.5|6996.7|2
1623198230000|2021-06-09 00:23:50|6999.8|6997|6999.5|6996.7|6999.8|6997|6999.5|6996.7|2
1623198240000|2021-06-09 00:24:00|6999.8|6997|6999.6|6996.8|7000.1|6997.3|6999.5|6996.7|5
1623198250000|2021-06-09 00:24:10|6999.5|6996.7|7000.8|6998|7000.8|6998|6999.5|6996.7|3
1623198280000|2021-06-09 00:24:40|||||||||2
1623198290000|2021-06-09 00:24:50|||||||||1
1623198300000|2021-06-09 00:25:00|7001.1|6998.3|7001.5|6998.7|7001.5|6998.7|7001.1|6998.3|10
1623198310000|2021-06-09 00:25:10|7001.1|6998.3|7001.5|6998.7|7001.5|6998.7|7001.1|6998.3|4
1623198320000|2021-06-09 00:25:20|||||||||1
1623198340000|2021-06-09 00:25:40|7001.1|6998.3|7000.5|6997.7|7001.1|6998.3|7000.5|6997.7|12
1623198350000|2021-06-09 00:25:50|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|2
1623198360000|2021-06-09 00:26:00|6999.6|6996.8|6999.8|6997|7000.1|6997.3|6999.6|6996.8|15
1623198370000|2021-06-09 00:26:10|6999.5|6996.7|6999.5|6996.7|6999.6|6996.8|6999.5|6996.7|1
1623198390000|2021-06-09 00:26:30|||||||||2
1623198400000|2021-06-09 00:26:40|6999.6|6996.8|7000.1|6997.3|7000.1|6997.3|6999.5|6996.7|23
1623198410000|2021-06-09 00:26:50|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|6
1623198420000|2021-06-09 00:27:00|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|4
1623198430000|2021-06-09 00:27:10|7000|6997.2|7000.1|6997.3|7000.1|6997.3|6999.5|6996.7|24
1623198450000|2021-06-09 00:27:30|7000.5|6997.7|7001.1|6998.3|7001.1|6998.3|7000.5|6997.7|7
1623198460000|2021-06-09 00:27:40|||||||||4
1623198470000|2021-06-09 00:27:50|7002|6999.2|7002.1|6999.3|7002.1|6999.3|7001.8|6999|10
1623198480000|2021-06-09 00:28:00|||||||||3
1623198500000|2021-06-09 00:28:20|||||||||1
1623198510000|2021-06-09 00:28:30|7003|7000.2|7003.5|7000.7|7003.5|7000.7|7003|7000.2|42
1623198520000|2021-06-09 00:28:40|||||||||5
1623198530000|2021-06-09 00:28:50|||||||||1
1623198550000|2021-06-09 00:29:10|7003.8|7001|7000.5|6997.7|7003.8|7001|7000.5|6997.7|33
1623198560000|2021-06-09 00:29:20|7000.6|6997.8|7001.1|6998.3|7001.1|6998.3|7000.5|6997.7|10
1623198570000|2021-06-09 00:29:30|7001.5|6998.7|7001.5|6998.7|7001.5|6998.7|7001.1|6998.3|2
1623198590000|2021-06-09 00:29:50|7001.1|6998.3|7000.5|6997.7|7001.1|6998.3|7000.5|6997.7|7
1623198600000|2021-06-09 00:30:00|7000.1|6997.3|7000.5|6997.7|7000.6|6997.8|7000.1|6997.3|10
1623198610000|2021-06-09 00:30:10|7000.1|6997.3|6999.5|6996.7|7000.1|6997.3|6999.5|6996.7|15
1623198620000|2021-06-09 00:30:20|6999.8|6997|6999.5|6996.7|7000.1|6997.3|6999.5|6996.7|5
1623198630000|2021-06-09 00:30:30|6999.6|6996.8|6999.6|6996.8|7000.5|6997.7|6999.6|6996.8|2
1623198640000|2021-06-09 00:30:40|6999.5|6996.7|6999.5|6996.7|6999.8|6997|6999.5|6996.7|7
1623198660000|2021-06-09 00:31:00|||||||||1
1623198670000|2021-06-09 00:31:10|6999.8|6997|6999.5|6996.7|7000.5|6997.7|6999.5|6996.7|5
1623198680000|2021-06-09 00:31:20|6999.6|6996.8|7000.1|6997.3|7000.1|6997.3|6999.5|6996.7|14
1623198710000|2021-06-09 00:31:50|7000.5|6997.7|7001.5|6998.7|7001.5|6998.7|7000.5|6997.7|28
1623198720000|2021-06-09 00:32:00|7001.8|6999|7001.5|6998.7|7002.1|6999.3|7001.5|6998.7|6
1623198730000|2021-06-09 00:32:10|7001.6|6998.8|7001.5|6998.7|7001.6|6998.8|7001.5|6998.7|3
1623198750000|2021-06-09 00:32:30|7002|6999.2|7001.6|6998.8|7002.1|6999.3|7001.6|6998.8|13
1623198760000|2021-06-09 00:32:40|7002.1|6999.3|7002.5|6999.7|7002.5|6999.7|7002.1|6999.3|2
1623198770000|2021-06-09 00:32:50|||||||||1
1623198780000|2021-06-09 00:33:00|||||||||3
1623198790000|2021-06-09 00:33:10|7002.1|6999.3|7001.6|6998.8|7002.1|6999.3|7001.5|6998.7|8
1623198800000|2021-06-09 00:33:20|7002|6999.2|7002.1|6999.3|7002.1|6999.3|7001.6|6998.8|2
1623198810000|2021-06-09 00:33:30|7001.6|6998.8|7002.1|6999.3|7002.1|6999.3|7001.6|6998.8|6
1623198820000|2021-06-09 00:33:40|7002.5|6999.7|7002.5|6999.7|7002.5|6999.7|7002.5|6999.7|0
1623198830000|2021-06-09 00:33:50|7003|7000.2|7002.6|6999.8|7003.1|7000.3|7002.5|6999.7|17
1623198840000|2021-06-09 00:34:00|7003|7000.2|7003.1|7000.3|7003.5|7000.7|7003|7000.2|1
1623198850000|2021-06-09 00:34:10|7002.8|7000|7001.5|6998.7|7002.8|7000|7001.5|6998.7|14
1623198860000|2021-06-09 00:34:20|7001.1|6998.3|7001.5|6998.7|7001.5|6998.7|7001.1|6998.3|8
1623198900000|2021-06-09 00:35:00|||||||||5
1623198910000|2021-06-09 00:35:10|7001.3|6998.5|7000.5|6997.7|7001.3|6998.5|7000.5|6997.7|2
1623198920000|2021-06-09 00:35:20|7000.3|6997.5|6999.5|6996.7|7000.3|6997.5|6999.1|6996.3|10
1623198930000|2021-06-09 00:35:30|||||||||2
1623198940000|2021-06-09 00:35:40|6999.3|6996.5|6998.5|6995.7|6999.3|6996.5|6998.1|6995.3|53
1623198950000|2021-06-09 00:35:50|||||||||1
1623198960000|2021-06-09 00:36:00|6998.6|6995.8|6998.5|6995.7|6999|6996.2|6998.5|6995.7|19
1623198970000|2021-06-09 00:36:10|6998.1|6995.3|6997.5|6994.7|6998.5|6995.7|6997.5|6994.7|16
1623198980000|2021-06-09 00:36:20|6997.6|6994.8|6997.5|6994.7|6997.6|6994.8|6997.5|6994.7|0
1623198990000|2021-06-09 00:36:30|6997.1|6994.3|6997.5|6994.7|6997.5|6994.7|6997|6994.2|3
1623199000000|2021-06-09 00:36:40|||||||||1
1623199010000|2021-06-09 00:36:50|||||||||2
1623199020000|2021-06-09 00:37:00|||||||||1
1623199030000|2021-06-09 00:37:10|||||||||1
1623199040000|2021-06-09 00:37:20|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|1
1623199050000|2021-06-09 00:37:30|6997|6994.2|6994.5|6991.7|6997|6994.2|6994.5|6991.7|65
1623199060000|2021-06-09 00:37:40|6995.5|6992.7|6994.5|6991.7|6995.5|6992.7|6994.5|6991.7|15
1623199070000|2021-06-09 00:37:50|6994.8|6992|6995.5|6992.7|6995.8|6993|6994.8|6992|10
1623199080000|2021-06-09 00:38:00|6995.8|6993|6997|6994.2|6997.1|6994.3|6995.8|6993|17
1623199090000|2021-06-09 00:38:10|6996.8|6994|6997.5|6994.7|6997.5|6994.7|6996.6|6993.8|1
1623199100000|2021-06-09 00:38:20|||||||||1
1623199110000|2021-06-09 00:38:30|||||||||1
1623199120000|2021-06-09 00:38:40|6997.1|6994.3|6997.1|6994.3|6997.3|6994.5|6996.5|6993.7|9
1623199130000|2021-06-09 00:38:50|6997|6994.2|6997.5|6994.7|6997.5|6994.7|6996.6|6993.8|3
1623199150000|2021-06-09 00:39:10|||||||||1
1623199160000|2021-06-09 00:39:20|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|1
1623199170000|2021-06-09 00:39:30|6997.5|6994.7|6998.5|6995.7|6998.5|6995.7|6997.5|6994.7|15
1623199180000|2021-06-09 00:39:40|6998.3|6995.5|6998.5|6995.7|6998.5|6995.7|6998|6995.2|2
1623199190000|2021-06-09 00:39:50|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|3
1623199210000|2021-06-09 00:40:10|||||||||1
1623199220000|2021-06-09 00:40:20|6998.1|6995.3|6996.5|6993.7|6998.1|6995.3|6996.5|6993.7|47
1623199230000|2021-06-09 00:40:30|||||||||1
1623199240000|2021-06-09 00:40:40|||||||||6
1623199250000|2021-06-09 00:40:50|||||||||5
1623199260000|2021-06-09 00:41:00|6996.8|6994|6996.5|6993.7|6997|6994.2|6996.5|6993.7|7
1623199270000|2021-06-09 00:41:10|6996.3|6993.5|6996|6993.2|6996.5|6993.7|6996|6993.2|11
1623199280000|2021-06-09 00:41:20|6995.8|6993|6996.5|6993.7|6996.5|6993.7|6995.8|6993|8
1623199290000|2021-06-09 00:41:30|6997|6994.2|6996.5|6993.7|6997.1|6994.3|6996.5|6993.7|5
1623199300000|2021-06-09 00:41:40|6996.8|6994|6997.1|6994.3|6997.1|6994.3|6996.8|6994|3
1623199310000|2021-06-09 00:41:50|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|0
1623199320000|2021-06-09 00:42:00|||||||||1
1623199330000|2021-06-09 00:42:10|6997.6|6994.8|6998|6995.2|6998.1|6995.3|6997.5|6994.7|9
1623199340000|2021-06-09 00:42:20|6997.8|6995|6998.1|6995.3|6998.5|6995.7|6997.5|6994.7|6
1623199350000|2021-06-09 00:42:30|6997.8|6995|6997.5|6994.7|6997.8|6995|6997.5|6994.7|7
1623199360000|2021-06-09 00:42:40|||||||||1
1623199390000|2021-06-09 00:43:10|6997.3|6994.5|6997.5|6994.7|6997.5|6994.7|6996.5|6993.7|10
1623199410000|2021-06-09 00:43:30|||||||||2
1623199420000|2021-06-09 00:43:40|||||||||2
1623199480000|2021-06-09 00:44:40|||||||||1
1623199490000|2021-06-09 00:44:50|6998|6995.2|6997.5|6994.7|6998|6995.2|6997.5|6994.7|14
1623199500000|2021-06-09 00:45:00|||||||||4
1623199520000|2021-06-09 00:45:20|||||||||1
1623199530000|2021-06-09 00:45:30|||||||||1
1623199540000|2021-06-09 00:45:40|6997.6|6994.8|6997.5|6994.7|6997.6|6994.8|6997.5|6994.7|5
1623199550000|2021-06-09 00:45:50|||||||||1
1623199570000|2021-06-09 00:46:10|||||||||2
1623199580000|2021-06-09 00:46:20|||||||||1
1623199610000|2021-06-09 00:46:50|6997.6|6994.8|6999.5|6996.7|6999.5|6996.7|6997.6|6994.8|20
1623199620000|2021-06-09 00:47:00|6999.1|6996.3|6999.5|6996.7|6999.5|6996.7|6998.6|6995.8|11
1623199640000|2021-06-09 00:47:20|||||||||1
1623199650000|2021-06-09 00:47:30|6999.6|6996.8|6999.5|6996.7|6999.6|6996.8|6999.5|6996.7|14
1623199660000|2021-06-09 00:47:40|||||||||2
1623199670000|2021-06-09 00:47:50|||||||||2
1623199680000|2021-06-09 00:48:00|||||||||1
1623199690000|2021-06-09 00:48:10|||||||||1
1623199700000|2021-06-09 00:48:20|||||||||1
1623199710000|2021-06-09 00:48:30|6999.8|6997|6999.5|6996.7|6999.8|6997|6999.5|6996.7|12
1623199720000|2021-06-09 00:48:40|6999.1|6996.3|6999.1|6996.3|6999.1|6996.3|6999.1|6996.3|0
1623199730000|2021-06-09 00:48:50|6999.5|6996.7|6999.1|6996.3|6999.5|6996.7|6999.1|6996.3|0
1623199740000|2021-06-09 00:49:00|6999.5|6996.7|6999.5|6996.7|6999.5|6996.7|6999.5|6996.7|2
1623199750000|2021-06-09 00:49:10|6999.8|6997|6999.5|6996.7|7000.1|6997.3|6999.5|6996.7|6
1623199790000|2021-06-09 00:49:50|||||||||1
1623199810000|2021-06-09 00:50:10|6999.8|6997|6999.5|6996.7|7000.1|6997.3|6999.5|6996.7|7
1623199840000|2021-06-09 00:50:40|6999.8|6997|7000.1|6997.3|7000.1|6997.3|6999.5|6996.7|8
1623199850000|2021-06-09 00:50:50|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|1
1623199860000|2021-06-09 00:51:00|||||||||2
1623199870000|2021-06-09 00:51:10|7000.8|6998|7000.5|6997.7|7000.8|6998|7000.5|6997.7|7
1623199880000|2021-06-09 00:51:20|7000.8|6998|7000.8|6998|7000.8|6998|7000.8|6998|3
1623199890000|2021-06-09 00:51:30|7000.5|6997.7|7001.5|6998.7|7001.5|6998.7|7000.5|6997.7|4
1623199900000|2021-06-09 00:51:40|7001.8|6999|7002.1|6999.3|7002.1|6999.3|7001.8|6999|12
1623199910000|2021-06-09 00:51:50|7003|7000.2|7002.6|6999.8|7003.1|7000.3|7002.4|6999.6|33
1623199920000|2021-06-09 00:52:00|7002.4|6999.6|7002.6|6999.8|7002.6|6999.8|7002.4|6999.6|0
1623199930000|2021-06-09 00:52:10|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|0
1623199940000|2021-06-09 00:52:20|||||||||2
1623199950000|2021-06-09 00:52:30|7002.8|7000|7003.1|7000.3|7003.1|7000.3|7002.8|7000|4
1623199960000|2021-06-09 00:52:40|7002.4|6999.6|7002.6|6999.8|7003.1|7000.3|7002.4|6999.6|7
1623199970000|2021-06-09 00:52:50|7002.8|7000|7003.1|7000.3|7003.1|7000.3|7002.8|7000|1
1623199980000|2021-06-09 00:53:00|7003.3|7000.5|7004.1|7001.3|7004.1|7001.3|7003.3|7000.5|25
1623199990000|2021-06-09 00:53:10|||||||||5
1623200000000|2021-06-09 00:53:20|||||||||7
1623200010000|2021-06-09 00:53:30|||||||||2
1623200020000|2021-06-09 00:53:40|||||||||1
1623200030000|2021-06-09 00:53:50|||||||||2
1623200060000|2021-06-09 00:54:20|||||||||10
1623200070000|2021-06-09 00:54:30|||||||||3
1623200080000|2021-06-09 00:54:40|7003.9|7001.1|7003.4|7000.6|7003.9|7001.1|7003.1|7000.3|15
1623200090000|2021-06-09 00:54:50|||||||||2
1623200100000|2021-06-09 00:55:00|7003.6|7000.8|7004.1|7001.3|7004.1|7001.3|7003.4|7000.6|14
1623200110000|2021-06-09 00:55:10|||||||||5
1623200120000|2021-06-09 00:55:20|||||||||2
1623200130000|2021-06-09 00:55:30|||||||||1
1623200140000|2021-06-09 00:55:40|||||||||1
1623200150000|2021-06-09 00:55:50|||||||||1
1623200160000|2021-06-09 00:56:00|7004.4|7001.6|7005.1|7002.3|7005.1|7002.3|7004.4|7001.6|12
1623200170000|2021-06-09 00:56:10|7004.6|7001.8|7004.4|7001.6|7004.6|7001.8|7004.4|7001.6|8
1623200180000|2021-06-09 00:56:20|7005.4|7002.6|7005.4|7002.6|7005.4|7002.6|7005.1|7002.3|20
1623200190000|2021-06-09 00:56:30|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|22
1623200200000|2021-06-09 00:56:40|7005.4|7002.6|7005.4|7002.6|7005.8|7003|7005.1|7002.3|1
1623200210000|2021-06-09 00:56:50|7005.3|7002.5|7005.8|7003|7005.8|7003|7005.3|7002.5|13
1623200220000|2021-06-09 00:57:00|7005.4|7002.6|7005.4|7002.6|7005.4|7002.6|7005.4|7002.6|0
1623200230000|2021-06-09 00:57:10|7005.8|7003|7005.4|7002.6|7005.8|7003|7005.4|7002.6|12
1623200240000|2021-06-09 00:57:20|7005.1|7002.3|7004.8|7002|7005.1|7002.3|7004.8|7002|7
1623200250000|2021-06-09 00:57:30|7004.4|7001.6|7003.4|7000.6|7004.8|7002|7003.4|7000.6|9
1623200260000|2021-06-09 00:57:40|||||||||10
1623200270000|2021-06-09 00:57:50|||||||||1
1623200280000|2021-06-09 00:58:00|||||||||8
1623200290000|2021-06-09 00:58:10|||||||||2
1623200300000|2021-06-09 00:58:20|||||||||1
1623200310000|2021-06-09 00:58:30|||||||||7
1623200320000|2021-06-09 00:58:40|7001.8|6999|7001.4|6998.6|7001.8|6999|7001.4|6998.6|14
1623200330000|2021-06-09 00:58:50|||||||||1
1623200340000|2021-06-09 00:59:00|||||||||8
1623200350000|2021-06-09 00:59:10|7001.3|6998.5|7001.4|6998.6|7001.4|6998.6|7001.3|6998.5|7
1623200360000|2021-06-09 00:59:20|7001.3|6998.5|7000.4|6997.6|7001.3|6998.5|7000.4|6997.6|5
1623200370000|2021-06-09 00:59:30|||||||||11
1623200380000|2021-06-09 00:59:40|7000.3|6997.5|7000.4|6997.6|7000.4|6997.6|6999.8|6997|15
1623200390000|2021-06-09 00:59:50|7000.1|6997.3|7000.4|6997.6|7000.4|6997.6|6999.4|6996.6|9
1623200400000|2021-06-09 01:00:00|7001.4|6998.6|7005.4|7002.6|7006.4|7003.6|7001.4|6998.6|106
1623200410000|2021-06-09 01:00:10|7004.9|7002.1|7003.4|7000.6|7004.9|7002.1|6999.4|6996.6|113
1623200420000|2021-06-09 01:00:20|7003.8|7001|7007.4|7004.6|7007.4|7004.6|7003.8|7001|38
1623200430000|2021-06-09 01:00:30|7007.1|7004.3|7007.4|7004.6|7007.8|7005|7004.4|7001.6|82
1623200440000|2021-06-09 01:00:40|7007.8|7005|7009.4|7006.6|7010.4|7007.6|7007.4|7004.6|121
1623200450000|2021-06-09 01:00:50|7009.6|7006.8|7011.4|7008.6|7011.4|7008.6|7009.3|7006.5|105
1623200460000|2021-06-09 01:01:00|7011.6|7008.8|7007.4|7004.6|7011.9|7009.1|7007.4|7004.6|74
1623200470000|2021-06-09 01:01:10|7008.4|7005.6|7009.4|7006.6|7009.4|7006.6|7007.8|7005|47
1623200480000|2021-06-09 01:01:20|7009.8|7007|7008.4|7005.6|7010.1|7007.3|7008.1|7005.3|20
1623200490000|2021-06-09 01:01:30|7008.8|7006|7006.4|7003.6|7008.8|7006|7006.4|7003.6|19
1623200500000|2021-06-09 01:01:40|7006.3|7003.5|7005.4|7002.6|7006.3|7003.5|7004.4|7001.6|23
1623200510000|2021-06-09 01:01:50|7006.1|7003.3|7009.8|7007|7009.8|7007|7006.1|7003.3|34
1623200520000|2021-06-09 01:02:00|7010.4|7007.6|7010.4|7007.6|7011.4|7008.6|7009.4|7006.6|54
1623200530000|2021-06-09 01:02:10|7010.1|7007.3|7009.4|7006.6|7010.8|7008|7008.9|7006.1|42
1623200540000|2021-06-09 01:02:20|7009.8|7007|7010.4|7007.6|7010.4|7007.6|7009.4|7006.6|14
1623200550000|2021-06-09 01:02:30|7010.1|7007.3|7009.9|7007.1|7010.1|7007.3|7008.4|7005.6|39
1623200560000|2021-06-09 01:02:40|7010.1|7007.3|7010.4|7007.6|7011.1|7008.3|7010.1|7007.3|29
1623200570000|2021-06-09 01:02:50|7010.9|7008.1|7011.4|7008.6|7011.8|7009|7010.4|7007.6|34
1623200580000|2021-06-09 01:03:00|7011.9|7009.1|7009.4|7006.6|7011.9|7009.1|7008.4|7005.6|42
1623200590000|2021-06-09 01:03:10|7010.1|7007.3|7010.4|7007.6|7011.3|7008.5|7009.3|7006.5|43
1623200600000|2021-06-09 01:03:20|7010.1|7007.3|7009.4|7006.6|7010.1|7007.3|7009.4|7006.6|5
1623200610000|2021-06-09 01:03:30|7009.8|7007|7009.4|7006.6|7009.8|7007|7009.4|7006.6|11
1623200620000|2021-06-09 01:03:40|||||||||1
1623200630000|2021-06-09 01:03:50|7009.6|7006.8|7010.4|7007.6|7010.4|7007.6|7009.6|7006.8|6
1623200640000|2021-06-09 01:04:00|7010.1|7007.3|7009.4|7006.6|7010.1|7007.3|7009.4|7006.6|29
1623200650000|2021-06-09 01:04:10|7009.1|7006.3|7009.4|7006.6|7009.4|7006.6|7008.8|7006|5
1623200660000|2021-06-09 01:04:20|7009.8|7007|7010.4|7007.6|7010.4|7007.6|7008.8|7006|48
1623200670000|2021-06-09 01:04:30|7011.1|7008.3|7010.9|7008.1|7011.4|7008.6|7010.8|7008|12
1623200680000|2021-06-09 01:04:40|7010.8|7008|7011.3|7008.5|7011.4|7008.6|7010.4|7007.6|7
1623200690000|2021-06-09 01:04:50|7011.4|7008.6|7012.9|7010.1|7013.4|7010.6|7011.3|7008.5|41
1623200700000|2021-06-09 01:05:00|7012.8|7010|7012.1|7009.3|7013.1|7010.3|7011.1|7008.3|43
1623200710000|2021-06-09 01:05:10|7012.4|7009.6|7010.4|7007.6|7012.8|7010|7010.4|7007.6|19
1623200720000|2021-06-09 01:05:20|7009.9|7007.1|7008.9|7006.1|7009.9|7007.1|7008.8|7006|24
1623200730000|2021-06-09 01:05:30|7008.8|7006|7009.9|7007.1|7010.1|7007.3|7008.4|7005.6|25
1623200740000|2021-06-09 01:05:40|7009.8|7007|7009.1|7006.3|7009.8|7007|7009.1|7006.3|3
1623200750000|2021-06-09 01:05:50|7008.9|7006.1|7008.4|7005.6|7009.4|7006.6|7008.4|7005.6|13
1623200760000|2021-06-09 01:06:00|7008.9|7006.1|7008.6|7005.8|7008.9|7006.1|7008.4|7005.6|20
1623200770000|2021-06-09 01:06:10|7008.8|7006|7010.4|7007.6|7010.4|7007.6|7008.4|7005.6|15
1623200780000|2021-06-09 01:06:20|7010.3|7007.5|7011.4|7008.6|7011.8|7009|7009.4|7006.6|19
1623200790000|2021-06-09 01:06:30|7011.8|7009|7007.8|7005|7011.8|7009|7007.8|7005|28
1623200800000|2021-06-09 01:06:40|7007.9|7005.1|7009.4|7006.6|7009.4|7006.6|7007.4|7004.6|14
1623200810000|2021-06-09 01:06:50|7009.1|7006.3|7009.4|7006.6|7009.8|7007|7008.4|7005.6|19
1623200820000|2021-06-09 01:07:00|7009.3|7006.5|7009.4|7006.6|7009.4|7006.6|7008.8|7006|7
1623200830000|2021-06-09 01:07:10|7009.6|7006.8|7010.4|7007.6|7010.4|7007.6|7009.4|7006.6|12
1623200840000|2021-06-09 01:07:20|7009.8|7007|7009.1|7006.3|7009.8|7007|7009.1|7006.3|13
1623200850000|2021-06-09 01:07:30|7008.8|7006|7008.3|7005.5|7009.3|7006.5|7007.8|7005|27
1623200860000|2021-06-09 01:07:40|7008.4|7005.6|7008.4|7005.6|7008.8|7006|7007.8|7005|20
1623200870000|2021-06-09 01:07:50|7008.3|7005.5|7008.4|7005.6|7009.3|7006.5|7007.8|7005|13
1623200880000|2021-06-09 01:08:00|7008.1|7005.3|7009.8|7007|7010.3|7007.5|7008.1|7005.3|17
1623200890000|2021-06-09 01:08:10|7009.4|7006.6|7009.8|7007|7010.1|7007.3|7009.3|7006.5|9
1623200900000|2021-06-09 01:08:20|7009.4|7006.6|7008.8|7006|7010.3|7007.5|7008.8|7006|41
1623200910000|2021-06-09 01:08:30|7008.4|7005.6|7008.4|7005.6|7008.8|7006|7007.8|7005|21
1623200920000|2021-06-09 01:08:40|7008.8|7006|7008.8|7006|7009.3|7006.5|7008.4|7005.6|3
1623200930000|2021-06-09 01:08:50|7009.1|7006.3|7008.4|7005.6|7009.1|7006.3|7008.4|7005.6|2
1623200940000|2021-06-09 01:09:00|7008.8|7006|7009.6|7006.8|7010.8|7008|7008.8|7006|37
1623200950000|2021-06-09 01:09:10|7009.9|7007.1|7010.4|7007.6|7011.4|7008.6|7009.9|7007.1|36
1623200960000|2021-06-09 01:09:20|7011.4|7008.6|7011.8|7009|7011.8|7009|7010.4|7007.6|20
1623200970000|2021-06-09 01:09:30|7012.1|7009.3|7011.9|7009.1|7012.3|7009.5|7011.4|7008.6|32
1623200980000|2021-06-09 01:09:40|7011.8|7009|7015.1|7012.3|7015.1|7012.3|7011.8|7009|90
1623200990000|2021-06-09 01:09:50|7014.9|7012.1|7016.1|7013.3|7016.1|7013.3|7014.4|7011.6|88
1623201000000|2021-06-09 01:10:00|7015.8|7013|7015.1|7012.3|7015.8|7013|7013.9|7011.1|22
1623201010000|2021-06-09 01:10:10|7015.4|7012.6|7014.9|7012.1|7016.1|7013.3|7014.8|7012|31
1623201020000|2021-06-09 01:10:20|7014.8|7012|7014.4|7011.6|7014.9|7012.1|7014.1|7011.3|9
1623201030000|2021-06-09 01:10:30|||||||||1
1623201040000|2021-06-09 01:10:40|7013.8|7011|7013.4|7010.6|7014.4|7011.6|7013.4|7010.6|10
1623201050000|2021-06-09 01:10:50|7012.9|7010.1|7013.4|7010.6|7013.4|7010.6|7012.9|7010.1|9
1623201060000|2021-06-09 01:11:00|7013.3|7010.5|7013.4|7010.6|7013.4|7010.6|7012.4|7009.6|15
1623201070000|2021-06-09 01:11:10|7014.1|7011.3|7013.4|7010.6|7014.4|7011.6|7013.4|7010.6|20
1623201080000|2021-06-09 01:11:20|7013.8|7011|7013.8|7011|7014.4|7011.6|7013.4|7010.6|11
1623201090000|2021-06-09 01:11:30|||||||||3
1623201100000|2021-06-09 01:11:40|7013.4|7010.6|7013.8|7011|7013.9|7011.1|7013.4|7010.6|21
1623201110000|2021-06-09 01:11:50|7013.4|7010.6|7014.8|7012|7014.8|7012|7012.8|7010|34
1623201120000|2021-06-09 01:12:00|7014.4|7011.6|7014.8|7012|7014.8|7012|7014.4|7011.6|2
1623201130000|2021-06-09 01:12:10|7014.4|7011.6|7014.4|7011.6|7014.4|7011.6|7014.4|7011.6|2
1623201140000|2021-06-09 01:12:20|7013.8|7011|7014.4|7011.6|7014.4|7011.6|7013.8|7011|8
1623201150000|2021-06-09 01:12:30|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|0
1623201160000|2021-06-09 01:12:40|7014.4|7011.6|7013.8|7011|7014.4|7011.6|7013.8|7011|9
1623201170000|2021-06-09 01:12:50|7013.4|7010.6|7012.8|7010|7013.4|7010.6|7011.8|7009|12
1623201180000|2021-06-09 01:13:00|7012.9|7010.1|7012.8|7010|7013.4|7010.6|7012.4|7009.6|10
1623201190000|2021-06-09 01:13:10|7012.9|7010.1|7013.4|7010.6|7013.4|7010.6|7012.8|7010|11
1623201200000|2021-06-09 01:13:20|7013.3|7010.5|7012.8|7010|7013.4|7010.6|7012.4|7009.6|6
1623201210000|2021-06-09 01:13:30|7012.4|7009.6|7012.4|7009.6|7012.8|7010|7012.4|7009.6|2
1623201220000|2021-06-09 01:13:40|7012.8|7010|7012.4|7009.6|7013.3|7010.5|7012.4|7009.6|2
1623201230000|2021-06-09 01:13:50|7012.8|7010|7011.9|7009.1|7012.8|7010|7011.9|7009.1|14
1623201240000|2021-06-09 01:14:00|7011.8|7009|7012.8|7010|7012.8|7010|7011.8|7009|8
1623201250000|2021-06-09 01:14:10|7012.9|7010.1|7014.8|7012|7014.8|7012|7012.8|7010|24
1623201260000|2021-06-09 01:14:20|7014.4|7011.6|7013.4|7010.6|7014.4|7011.6|7013.4|7010.6|4
1623201270000|2021-06-09 01:14:30|7013.1|7010.3|7011.4|7008.6|7013.1|7010.3|7011.4|7008.6|14
1623201280000|2021-06-09 01:14:40|7011.8|7009|7011.4|7008.6|7012.3|7009.5|7011.4|7008.6|3
1623201290000|2021-06-09 01:14:50|7011.8|7009|7012.8|7010|7012.8|7010|7011.4|7008.6|10
1623201300000|2021-06-09 01:15:00|7012.9|7010.1|7014.4|7011.6|7014.4|7011.6|7012.8|7010|25
1623201310000|2021-06-09 01:15:10|7014.1|7011.3|7013.4|7010.6|7014.4|7011.6|7013.4|7010.6|8
1623201320000|2021-06-09 01:15:20|7013.6|7010.8|7013.4|7010.6|7014.1|7011.3|7013.4|7010.6|4
1623201330000|2021-06-09 01:15:30|7013.8|7011|7013.8|7011|7014.1|7011.3|7013.8|7011|7
1623201340000|2021-06-09 01:15:40|7013.4|7010.6|7013.4|7010.6|7013.4|7010.6|7013.3|7010.5|5
1623201360000|2021-06-09 01:16:00|||||||||5
1623201370000|2021-06-09 01:16:10|7013.1|7010.3|7013.3|7010.5|7013.3|7010.5|7012.8|7010|4
1623201380000|2021-06-09 01:16:20|7012.8|7010|7013.1|7010.3|7013.4|7010.6|7012.8|7010|6
1623201390000|2021-06-09 01:16:30|7013.4|7010.6|7013.4|7010.6|7013.4|7010.6|7013.4|7010.6|0
1623201400000|2021-06-09 01:16:40|7013.3|7010.5|7013.4|7010.6|7013.4|7010.6|7012.8|7010|4
1623201410000|2021-06-09 01:16:50|7013.8|7011|7014.4|7011.6|7014.8|7012|7013.4|7010.6|6
1623201420000|2021-06-09 01:17:00|7013.8|7011|7014.1|7011.3|7014.8|7012|7013.4|7010.6|16
1623201430000|2021-06-09 01:17:10|7013.4|7010.6|7013.8|7011|7014.4|7011.6|7013.4|7010.6|14
1623201440000|2021-06-09 01:17:20|7014.4|7011.6|7013.4|7010.6|7014.4|7011.6|7013.4|7010.6|2
1623201450000|2021-06-09 01:17:30|7013.8|7011|7013.4|7010.6|7013.8|7011|7013.4|7010.6|1
1623201460000|2021-06-09 01:17:40|7013.8|7011|7013.8|7011|7014.4|7011.6|7013.8|7011|1
1623201470000|2021-06-09 01:17:50|7013.4|7010.6|7015.4|7012.6|7015.4|7012.6|7013.4|7010.6|43
1623201480000|2021-06-09 01:18:00|7015.8|7013|7015.4|7012.6|7015.8|7013|7015.4|7012.6|0
1623201490000|2021-06-09 01:18:10|7015.6|7012.8|7018.4|7015.6|7018.4|7015.6|7015.6|7012.8|66
1623201500000|2021-06-09 01:18:20|7018.8|7016|7019.8|7017|7020.8|7018|7018.4|7015.6|131
1623201510000|2021-06-09 01:18:30|7019.4|7016.6|7019.8|7017|7020.4|7017.6|7019.4|7016.6|21
1623201520000|2021-06-09 01:18:40|7019.4|7016.6|7019.4|7016.6|7019.8|7017|7019.4|7016.6|18
1623201530000|2021-06-09 01:18:50|7019.8|7017|7020.4|7017.6|7020.9|7018.1|7019.4|7016.6|33
1623201540000|2021-06-09 01:19:00|7020.8|7018|7021.4|7018.6|7021.4|7018.6|7019.9|7017.1|67
1623201550000|2021-06-09 01:19:10|7021.1|7018.3|7020.8|7018|7021.4|7018.6|7020.4|7017.6|11
1623201560000|2021-06-09 01:19:20|7020.4|7017.6|7019.8|7017|7020.9|7018.1|7019.8|7017|20
1623201570000|2021-06-09 01:19:30|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|5
1623201580000|2021-06-09 01:19:40|7019.3|7016.5|7019.4|7016.6|7019.8|7017|7018.8|7016|23
1623201590000|2021-06-09 01:19:50|7019.8|7017|7018.4|7015.6|7019.8|7017|7018.4|7015.6|23
1623201600000|2021-06-09 01:20:00|7018.8|7016|7018.4|7015.6|7018.8|7016|7017.8|7015|37
1623201610000|2021-06-09 01:20:10|7018.1|7015.3|7019.4|7016.6|7019.8|7017|7017.9|7015.1|28
1623201620000|2021-06-09 01:20:20|7019.3|7016.5|7020.4|7017.6|7020.8|7018|7019.3|7016.5|40
1623201630000|2021-06-09 01:20:30|7020.8|7018|7021.4|7018.6|7021.4|7018.6|7020.4|7017.6|105
1623201640000|2021-06-09 01:20:40|7021.1|7018.3|7021.4|7018.6|7021.8|7019|7021.1|7018.3|3
1623201650000|2021-06-09 01:20:50|7021.8|7019|7023.4|7020.6|7023.8|7021|7021.8|7019|113
1623201660000|2021-06-09 01:21:00|7023.1|7020.3|7023.6|7020.8|7024.1|7021.3|7023.1|7020.3|67
1623201670000|2021-06-09 01:21:10|7023.4|7020.6|7022.4|7019.6|7023.4|7020.6|7021.1|7018.3|36
1623201680000|2021-06-09 01:21:20|7022.6|7019.8|7022.4|7019.6|7023.1|7020.3|7022.1|7019.3|12
1623201690000|2021-06-09 01:21:30|7022.1|7019.3|7019.4|7016.6|7022.1|7019.3|7019.4|7016.6|43
1623201700000|2021-06-09 01:21:40|7020.1|7017.3|7020.4|7017.6|7020.4|7017.6|7020.1|7017.3|22
1623201710000|2021-06-09 01:21:50|7020.6|7017.8|7019.9|7017.1|7021.1|7018.3|7019.9|7017.1|28
1623201720000|2021-06-09 01:22:00|7019.8|7017|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|4
1623201730000|2021-06-09 01:22:10|7020.3|7017.5|7020.4|7017.6|7020.8|7018|7019.4|7016.6|50
1623201740000|2021-06-09 01:22:20|||||||||6
1623201750000|2021-06-09 01:22:30|7019.9|7017.1|7020.9|7018.1|7020.9|7018.1|7019.8|7017|19
1623201760000|2021-06-09 01:22:40|7020.8|7018|7022.4|7019.6|7022.8|7020|7020.8|7018|24
1623201770000|2021-06-09 01:22:50|7022.1|7019.3|7021.8|7019|7022.1|7019.3|7021.8|7019|9
1623201780000|2021-06-09 01:23:00|7021.9|7019.1|7024.1|7021.3|7024.1|7021.3|7021.9|7019.1|57
1623201790000|2021-06-09 01:23:10|7023.8|7021|7023.4|7020.6|7024.1|7021.3|7023.4|7020.6|10
1623201800000|2021-06-09 01:23:20|7023.6|7020.8|7024.4|7021.6|7025.1|7022.3|7023.1|7020.3|62
1623201810000|2021-06-09 01:23:30|7024.8|7022|7029.4|7026.6|7029.4|7026.6|7024.4|7021.6|164
1623201820000|2021-06-09 01:23:40|7029.1|7026.3|7028.4|7025.6|7030.1|7027.3|7028.1|7025.3|128
1623201830000|2021-06-09 01:23:50|7028.1|7025.3|7027.4|7024.6|7028.1|7025.3|7027.4|7024.6|16
1623201840000|2021-06-09 01:24:00|7027.6|7024.8|7027.4|7024.6|7027.6|7024.8|7027.4|7024.6|12
1623201850000|2021-06-09 01:24:10|7027.1|7024.3|7026.4|7023.6|7027.4|7024.6|7026.4|7023.6|23
1623201860000|2021-06-09 01:24:20|||||||||12
1623201870000|2021-06-09 01:24:30|7026.8|7024|7026.4|7023.6|7026.8|7024|7026.4|7023.6|10
1623201880000|2021-06-09 01:24:40|7026.9|7024.1|7027.4|7024.6|7028.1|7025.3|7026.4|7023.6|42
1623201890000|2021-06-09 01:24:50|7027.6|7024.8|7027.4|7024.6|7028.1|7025.3|7027.4|7024.6|8
1623201900000|2021-06-09 01:25:00|7028.4|7025.6|7028.4|7025.6|7028.8|7026|7027.4|7024.6|28
1623201910000|2021-06-09 01:25:10|7027.8|7025|7028.8|7026|7029.4|7026.6|7027.4|7024.6|121
1623201920000|2021-06-09 01:25:20|7028.4|7025.6|7027.4|7024.6|7028.4|7025.6|7027.4|7024.6|20
1623201930000|2021-06-09 01:25:30|7027.1|7024.3|7026.4|7023.6|7027.1|7024.3|7026.4|7023.6|17
1623201940000|2021-06-09 01:25:40|7026.1|7023.3|7025.8|7023|7026.4|7023.6|7025.8|7023|5
1623201950000|2021-06-09 01:25:50|7025.4|7022.6|7025.1|7022.3|7025.4|7022.6|7024.4|7021.6|35
1623201960000|2021-06-09 01:26:00|7025.4|7022.6|7023.4|7020.6|7025.4|7022.6|7023.4|7020.6|19
1623201970000|2021-06-09 01:26:10|||||||||2
1623201980000|2021-06-09 01:26:20|7023.3|7020.5|7022.4|7019.6|7023.3|7020.5|7021.8|7019|26
1623201990000|2021-06-09 01:26:30|7022.8|7020|7024.4|7021.6|7024.4|7021.6|7022.8|7020|33
1623202000000|2021-06-09 01:26:40|7024.3|7021.5|7024.3|7021.5|7024.4|7021.6|7024.1|7021.3|3
1623202010000|2021-06-09 01:26:50|7024.1|7021.3|7023.1|7020.3|7024.4|7021.6|7022.8|7020|14
1623202020000|2021-06-09 01:27:00|7022.9|7020.1|7021.8|7019|7023.1|7020.3|7021.8|7019|31
1623202030000|2021-06-09 01:27:10|7020.1|7017.3|7020.8|7018|7020.8|7018|7019.4|7016.6|40
1623202040000|2021-06-09 01:27:20|7020.4|7017.6|7020.4|7017.6|7020.8|7018|7020.4|7017.6|23
1623202050000|2021-06-09 01:27:30|7020.6|7017.8|7020.4|7017.6|7021.1|7018.3|7020.4|7017.6|11
1623202060000|2021-06-09 01:27:40|7021.1|7018.3|7020.4|7017.6|7021.1|7018.3|7020.4|7017.6|14
1623202070000|2021-06-09 01:27:50|7020.6|7017.8|7020.4|7017.6|7021.1|7018.3|7020.4|7017.6|15
1623202080000|2021-06-09 01:28:00|7020.3|7017.5|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|6
1623202100000|2021-06-09 01:28:20|7020.1|7017.3|7020.4|7017.6|7020.4|7017.6|7020.1|7017.3|1
1623202110000|2021-06-09 01:28:30|7020.6|7017.8|7021.4|7018.6|7021.4|7018.6|7020.4|7017.6|8
1623202120000|2021-06-09 01:28:40|7021.1|7018.3|7021.4|7018.6|7021.4|7018.6|7020.4|7017.6|6
1623202130000|2021-06-09 01:28:50|7021.3|7018.5|7020.6|7017.8|7021.4|7018.6|7020.4|7017.6|8
1623202140000|2021-06-09 01:29:00|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|3
1623202150000|2021-06-09 01:29:10|7020.1|7017.3|7020.3|7017.5|7020.3|7017.5|7019.9|7017.1|7
1623202160000|2021-06-09 01:29:20|7020.1|7017.3|7019.4|7016.6|7020.3|7017.5|7019.4|7016.6|22
1623202170000|2021-06-09 01:29:30|7019.6|7016.8|7019.8|7017|7020.4|7017.6|7019.4|7016.6|31
1623202180000|2021-06-09 01:29:40|7019.9|7017.1|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|10
1623202190000|2021-06-09 01:29:50|7020.3|7017.5|7020.4|7017.6|7020.8|7018|7019.6|7016.8|7
1623202200000|2021-06-09 01:30:00|7020.6|7017.8|7020.9|7018.1|7021.4|7018.6|7020.6|7017.8|16
1623202210000|2021-06-09 01:30:10|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7019.8|7017|6
1623202220000|2021-06-09 01:30:20|7020.3|7017.5|7021.4|7018.6|7021.8|7019|7019.8|7017|18
1623202230000|2021-06-09 01:30:30|7021.3|7018.5|7022.4|7019.6|7022.4|7019.6|7021.1|7018.3|26
1623202240000|2021-06-09 01:30:40|7023.4|7020.6|7022.4|7019.6|7024.4|7021.6|7021.9|7019.1|38
1623202250000|2021-06-09 01:30:50|7022.3|7019.5|7021.4|7018.6|7022.4|7019.6|7021.4|7018.6|3
1623202260000|2021-06-09 01:31:00|7021.1|7018.3|7018.8|7016|7021.1|7018.3|7018.4|7015.6|39
1623202270000|2021-06-09 01:31:10|7018.4|7015.6|7016.4|7013.6|7018.8|7016|7016.4|7013.6|40
1623202280000|2021-06-09 01:31:20|7016.3|7013.5|7015.4|7012.6|7016.4|7013.6|7015.1|7012.3|42
1623202290000|2021-06-09 01:31:30|7015.3|7012.5|7014.4|7011.6|7015.4|7012.6|7014.4|7011.6|34
1623202300000|2021-06-09 01:31:40|7014.1|7011.3|7011.4|7008.6|7014.4|7011.6|7011.4|7008.6|109
1623202310000|2021-06-09 01:31:50|7011.6|7008.8|7013.4|7010.6|7013.4|7010.6|7011.6|7008.8|79
1623202320000|2021-06-09 01:32:00|7012.8|7010|7012.3|7009.5|7012.8|7010|7011.4|7008.6|20
1623202330000|2021-06-09 01:32:10|7012.4|7009.6|7013.4|7010.6|7013.4|7010.6|7012.3|7009.5|18
1623202340000|2021-06-09 01:32:20|7014.4|7011.6|7013.6|7010.8|7014.4|7011.6|7013.4|7010.6|26
1623202350000|2021-06-09 01:32:30|7013.4|7010.6|7013.6|7010.8|7014.4|7011.6|7013.4|7010.6|22
1623202360000|2021-06-09 01:32:40|7013.4|7010.6|7013.4|7010.6|7013.6|7010.8|7013.4|7010.6|10
1623202370000|2021-06-09 01:32:50|7012.9|7010.1|7013.4|7010.6|7013.4|7010.6|7012.8|7010|9
1623202380000|2021-06-09 01:33:00|7013.3|7010.5|7013.4|7010.6|7013.4|7010.6|7012.1|7009.3|10
1623202390000|2021-06-09 01:33:10|7013.6|7010.8|7013.4|7010.6|7013.9|7011.1|7013.4|7010.6|7
1623202400000|2021-06-09 01:33:20|7013.3|7010.5|7012.4|7009.6|7013.3|7010.5|7011.8|7009|18
1623202410000|2021-06-09 01:33:30|7012.1|7009.3|7011.4|7008.6|7012.4|7009.6|7011.4|7008.6|12
1623202420000|2021-06-09 01:33:40|7011.9|7009.1|7011.9|7009.1|7012.4|7009.6|7011.4|7008.6|11
1623202430000|2021-06-09 01:33:50|7012.1|7009.3|7011.9|7009.1|7012.4|7009.6|7011.4|7008.6|8
1623202440000|2021-06-09 01:34:00|7012.4|7009.6|7011.1|7008.3|7012.8|7010|7010.6|7007.8|26
1623202450000|2021-06-09 01:34:10|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7009.9|7007.1|18
1623202460000|2021-06-09 01:34:20|7010.3|7007.5|7010.1|7007.3|7010.4|7007.6|7009.9|7007.1|18
1623202470000|2021-06-09 01:34:30|7009.8|7007|7010.4|7007.6|7010.4|7007.6|7009.8|7007|12
1623202480000|2021-06-09 01:34:40|7010.1|7007.3|7010.3|7007.5|7010.3|7007.5|7009.8|7007|7
1623202490000|2021-06-09 01:34:50|7010.4|7007.6|7014.4|7011.6|7014.4|7011.6|7010.4|7007.6|64
1623202500000|2021-06-09 01:35:00|7014.8|7012|7013.9|7011.1|7015.8|7013|7013.8|7011|97
1623202510000|2021-06-09 01:35:10|7013.8|7011|7013.4|7010.6|7014.1|7011.3|7012.8|7010|14
1623202520000|2021-06-09 01:35:20|7013.6|7010.8|7013.4|7010.6|7013.9|7011.1|7013.4|7010.6|12
1623202530000|2021-06-09 01:35:30|7013.6|7010.8|7015.4|7012.6|7016.4|7013.6|7013.4|7010.6|38
1623202540000|2021-06-09 01:35:40|7015.6|7012.8|7016.3|7013.5|7016.4|7013.6|7015.4|7012.6|14
1623202550000|2021-06-09 01:35:50|7015.4|7012.6|7016.3|7013.5|7016.4|7013.6|7015.4|7012.6|19
1623202560000|2021-06-09 01:36:00|7016.1|7013.3|7015.4|7012.6|7016.1|7013.3|7014.4|7011.6|8
1623202570000|2021-06-09 01:36:10|7015.3|7012.5|7013.4|7010.6|7015.3|7012.5|7013.4|7010.6|30
1623202580000|2021-06-09 01:36:20|7013.6|7010.8|7013.4|7010.6|7014.4|7011.6|7013.4|7010.6|10
1623202590000|2021-06-09 01:36:30|7013.3|7010.5|7012.4|7009.6|7013.4|7010.6|7012.4|7009.6|25
1623202600000|2021-06-09 01:36:40|7012.1|7009.3|7010.9|7008.1|7012.1|7009.3|7010.4|7007.6|13
1623202610000|2021-06-09 01:36:50|7010.8|7008|7012.4|7009.6|7012.4|7009.6|7010.4|7007.6|8
1623202620000|2021-06-09 01:37:00|7012.3|7009.5|7012.4|7009.6|7013.1|7010.3|7011.4|7008.6|23
1623202630000|2021-06-09 01:37:10|7012.1|7009.3|7011.4|7008.6|7012.1|7009.3|7010.4|7007.6|38
1623202640000|2021-06-09 01:37:20|7011.6|7008.8|7011.9|7009.1|7011.9|7009.1|7011.4|7008.6|6
1623202650000|2021-06-09 01:37:30|7011.8|7009|7011.4|7008.6|7012.1|7009.3|7011.4|7008.6|6
1623202660000|2021-06-09 01:37:40|7011.8|7009|7010.4|7007.6|7012.1|7009.3|7010.4|7007.6|12
1623202670000|2021-06-09 01:37:50|7011.1|7008.3|7012.3|7009.5|7012.4|7009.6|7011.1|7008.3|12
1623202680000|2021-06-09 01:38:00|7011.9|7009.1|7012.4|7009.6|7012.4|7009.6|7011.4|7008.6|18
1623202690000|2021-06-09 01:38:10|7012.8|7010|7012.4|7009.6|7012.8|7010|7012.4|7009.6|3
1623202700000|2021-06-09 01:38:20|7012.8|7010|7013.4|7010.6|7013.4|7010.6|7012.8|7010|30
1623202710000|2021-06-09 01:38:30|7012.9|7010.1|7012.4|7009.6|7013.4|7010.6|7012.4|7009.6|7
1623202720000|2021-06-09 01:38:40|7012.1|7009.3|7012.4|7009.6|7012.4|7009.6|7011.8|7009|9
1623202730000|2021-06-09 01:38:50|7012.6|7009.8|7013.4|7010.6|7013.4|7010.6|7012.6|7009.8|39
1623202740000|2021-06-09 01:39:00|7013.3|7010.5|7013.4|7010.6|7013.4|7010.6|7013.1|7010.3|4
1623202750000|2021-06-09 01:39:10|7013.8|7011|7014.4|7011.6|7014.4|7011.6|7013.8|7011|9
1623202760000|2021-06-09 01:39:20|7014.6|7011.8|7013.4|7010.6|7015.4|7012.6|7013.4|7010.6|20
1623202770000|2021-06-09 01:39:30|7013.1|7010.3|7015.4|7012.6|7015.4|7012.6|7012.8|7010|17
1623202780000|2021-06-09 01:39:40|7015.3|7012.5|7016.4|7013.6|7016.4|7013.6|7014.4|7011.6|38
1623202790000|2021-06-09 01:39:50|7016.1|7013.3|7014.4|7011.6|7016.1|7013.3|7014.4|7011.6|12
1623202800000|2021-06-09 01:40:00|7014.6|7011.8|7014.9|7012.1|7015.1|7012.3|7014.4|7011.6|5
1623202810000|2021-06-09 01:40:10|7015.1|7012.3|7015.4|7012.6|7015.4|7012.6|7014.4|7011.6|6
1623202820000|2021-06-09 01:40:20|7015.1|7012.3|7016.4|7013.6|7016.9|7014.1|7014.4|7011.6|27
1623202830000|2021-06-09 01:40:30|7016.1|7013.3|7016.4|7013.6|7016.7|7013.9|7015.4|7012.6|27
1623202840000|2021-06-09 01:40:40|7015.7|7012.9|7016.4|7013.6|7016.7|7013.9|7015.4|7012.6|29
1623202850000|2021-06-09 01:40:50|7015.4|7012.6|7016.9|7014.1|7018.4|7015.6|7015.4|7012.6|31
1623202860000|2021-06-09 01:41:00|7017.2|7014.4|7016.4|7013.6|7017.2|7014.4|7016.4|7013.6|2
1623202870000|2021-06-09 01:41:10|7017.4|7014.6|7017.4|7014.6|7017.7|7014.9|7016.9|7014.1|14
1623202880000|2021-06-09 01:41:20|7017.7|7014.9|7018.4|7015.6|7018.4|7015.6|7017.7|7014.9|5
1623202890000|2021-06-09 01:41:30|7019.4|7016.6|7018.4|7015.6|7019.4|7016.6|7017.4|7014.6|29
1623202900000|2021-06-09 01:41:40|7018.1|7015.3|7017.4|7014.6|7018.1|7015.3|7017.4|7014.6|6
1623202910000|2021-06-09 01:41:50|7017.7|7014.9|7017.4|7014.6|7018.4|7015.6|7017.4|7014.6|12
1623202920000|2021-06-09 01:42:00|7017.1|7014.3|7016.7|7013.9|7017.9|7015.1|7016.4|7013.6|21
1623202930000|2021-06-09 01:42:10|7016.4|7013.6|7015.4|7012.6|7016.4|7013.6|7015.4|7012.6|19
1623202940000|2021-06-09 01:42:20|7015.6|7012.8|7015.4|7012.6|7016.4|7013.6|7015.4|7012.6|2
1623202950000|2021-06-09 01:42:30|7015.6|7012.8|7015.4|7012.6|7015.9|7013.1|7015.1|7012.3|8
1623202960000|2021-06-09 01:42:40|7015.9|7013.1|7016.4|7013.6|7016.4|7013.6|7015.4|7012.6|14
1623202970000|2021-06-09 01:42:50|7016.1|7013.3|7015.7|7012.9|7016.4|7013.6|7015.7|7012.9|16
1623202980000|2021-06-09 01:43:00|7016.1|7013.3|7017.9|7015.1|7018.4|7015.6|7016.1|7013.3|32
1623202990000|2021-06-09 01:43:10|7017.7|7014.9|7016.7|7013.9|7017.7|7014.9|7016.1|7013.3|4
1623203000000|2021-06-09 01:43:20|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|7016.1|7013.3|0
1623203010000|2021-06-09 01:43:30|7016.7|7013.9|7016.4|7013.6|7016.7|7013.9|7016.4|7013.6|9
1623203020000|2021-06-09 01:43:40|7016.1|7013.3|7015.4|7012.6|7016.1|7013.3|7014.4|7011.6|22
1623203030000|2021-06-09 01:43:50|7015.6|7012.8|7017.1|7014.3|7017.4|7014.6|7015.6|7012.8|11
1623203040000|2021-06-09 01:44:00|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|7016.9|7014.1|9
1623203050000|2021-06-09 01:44:10|7017.2|7014.4|7018.1|7015.3|7018.4|7015.6|7016.7|7013.9|28
1623203060000|2021-06-09 01:44:20|7018.4|7015.6|7019.4|7016.6|7019.4|7016.6|7018.1|7015.3|16
1623203070000|2021-06-09 01:44:30|7019.6|7016.8|7019.4|7016.6|7020.1|7017.3|7018.6|7015.8|22
1623203080000|2021-06-09 01:44:40|7019.8|7017|7019.1|7016.3|7020.1|7017.3|7019.1|7016.3|53
1623203090000|2021-06-09 01:44:50|7019.4|7016.6|7019.4|7016.6|7020.1|7017.3|7019.1|7016.3|8
1623203100000|2021-06-09 01:45:00|7019.1|7016.3|7020.1|7017.3|7020.1|7017.3|7018.4|7015.6|18
1623203110000|2021-06-09 01:45:10|7020.4|7017.6|7020.4|7017.6|7021.1|7018.3|7020.4|7017.6|20
1623203120000|2021-06-09 01:45:20|7020.1|7017.3|7019.4|7016.6|7020.1|7017.3|7019.1|7016.3|11
1623203130000|2021-06-09 01:45:30|7019.6|7016.8|7019.4|7016.6|7020.4|7017.6|7019.4|7016.6|27
1623203140000|2021-06-09 01:45:40|7019.6|7016.8|7020.4|7017.6|7020.4|7017.6|7019.6|7016.8|5
1623203150000|2021-06-09 01:45:50|7020.2|7017.4|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|7
1623203160000|2021-06-09 01:46:00|7020.1|7017.3|7022.4|7019.6|7022.7|7019.9|7019.7|7016.9|46
1623203170000|2021-06-09 01:46:10|7021.7|7018.9|7022.7|7019.9|7022.7|7019.9|7021.7|7018.9|19
1623203180000|2021-06-09 01:46:20|7022.9|7020.1|7022.4|7019.6|7023.1|7020.3|7022.4|7019.6|7
1623203190000|2021-06-09 01:46:30|7021.9|7019.1|7022.4|7019.6|7022.4|7019.6|7021.7|7018.9|6
1623203200000|2021-06-09 01:46:40|7022.6|7019.8|7022.7|7019.9|7022.7|7019.9|7022.4|7019.6|5
1623203210000|2021-06-09 01:46:50|7023.1|7020.3|7022.9|7020.1|7023.4|7020.6|7022.4|7019.6|31
1623203220000|2021-06-09 01:47:00|7022.4|7019.6|7021.4|7018.6|7022.4|7019.6|7021.1|7018.3|9
1623203230000|2021-06-09 01:47:10|7021.1|7018.3|7020.4|7017.6|7021.1|7018.3|7020.4|7017.6|7
1623203240000|2021-06-09 01:47:20|7020.8|7018|7020.9|7018.1|7021.1|7018.3|7020.8|7018|21
1623203250000|2021-06-09 01:47:30|7020.7|7017.9|7020.4|7017.6|7020.7|7017.9|7020.4|7017.6|1
1623203260000|2021-06-09 01:47:40|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7019.9|7017.1|7
1623203270000|2021-06-09 01:47:50|7021.1|7018.3|7020.7|7017.9|7021.2|7018.4|7020.7|7017.9|9
1623203280000|2021-06-09 01:48:00|7020.9|7018.1|7020.7|7017.9|7021.4|7018.6|7020.7|7017.9|0
1623203290000|2021-06-09 01:48:10|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|0
1623203300000|2021-06-09 01:48:20|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|2
1623203310000|2021-06-09 01:48:30|7020.4|7017.6|7019.4|7016.6|7020.7|7017.9|7019.4|7016.6|16
1623203320000|2021-06-09 01:48:40|7019.7|7016.9|7020.7|7017.9|7020.7|7017.9|7019.4|7016.6|12
1623203330000|2021-06-09 01:48:50|7020.4|7017.6|7021.4|7018.6|7021.4|7018.6|7020.4|7017.6|9
1623203340000|2021-06-09 01:49:00|7021.7|7018.9|7021.7|7018.9|7022.1|7019.3|7021.4|7018.6|9
1623203350000|2021-06-09 01:49:10|7021.4|7018.6|7021.7|7018.9|7021.7|7018.9|7021.4|7018.6|0
1623203360000|2021-06-09 01:49:20|7022.1|7019.3|7021.7|7018.9|7022.2|7019.4|7021.4|7018.6|18
1623203370000|2021-06-09 01:49:30|7021.4|7018.6|7020.4|7017.6|7021.4|7018.6|7020.4|7017.6|30
1623203380000|2021-06-09 01:49:40|7020.1|7017.3|7020.1|7017.3|7020.7|7017.9|7019.7|7016.9|8
1623203390000|2021-06-09 01:49:50|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|7019.4|7016.6|3
1623203400000|2021-06-09 01:50:00|7020.1|7017.3|7020.7|7017.9|7021.7|7018.9|7020.1|7017.3|14
1623203410000|2021-06-09 01:50:10|7020.4|7017.6|7020.4|7017.6|7020.7|7017.9|7020.4|7017.6|2
1623203420000|2021-06-09 01:50:20|7020.7|7017.9|7019.7|7016.9|7020.7|7017.9|7019.4|7016.6|4
1623203430000|2021-06-09 01:50:30|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|0
1623203440000|2021-06-09 01:50:40|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|7019.4|7016.6|1
1623203450000|2021-06-09 01:50:50|7019.4|7016.6|7019.4|7016.6|7019.7|7016.9|7019.4|7016.6|15
1623203460000|2021-06-09 01:51:00|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|7019.4|7016.6|3
1623203470000|2021-06-09 01:51:10|7019.4|7016.6|7020.7|7017.9|7021.1|7018.3|7019.4|7016.6|13
1623203480000|2021-06-09 01:51:20|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|4
1623203490000|2021-06-09 01:51:30|7020.2|7017.4|7019.4|7016.6|7020.2|7017.4|7019.4|7016.6|3
1623203500000|2021-06-09 01:51:40|7018.7|7015.9|7019.4|7016.6|7019.4|7016.6|7018.7|7015.9|14
1623203510000|2021-06-09 01:51:50|7019.2|7016.4|7018.7|7015.9|7019.4|7016.6|7017.7|7014.9|38
1623203520000|2021-06-09 01:52:00|7018.4|7015.6|7017.4|7014.6|7018.7|7015.9|7017.4|7014.6|4
1623203530000|2021-06-09 01:52:10|7017.7|7014.9|7018.4|7015.6|7019.4|7016.6|7017.4|7014.6|52
1623203550000|2021-06-09 01:52:30|7018.7|7015.9|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|12
1623203570000|2021-06-09 01:52:50|7019.2|7016.4|7018.4|7015.6|7019.2|7016.4|7018.4|7015.6|2
1623203580000|2021-06-09 01:53:00|7018.1|7015.3|7018.4|7015.6|7018.4|7015.6|7018.1|7015.3|13
1623203590000|2021-06-09 01:53:10|7018.6|7015.8|7018.4|7015.6|7018.7|7015.9|7018.1|7015.3|26
1623203600000|2021-06-09 01:53:20|7017.9|7015.1|7018.9|7016.1|7019.1|7016.3|7017.7|7014.9|8
1623203610000|2021-06-09 01:53:30|7018.7|7015.9|7018.7|7015.9|7019.4|7016.6|7018.4|7015.6|57
1623203620000|2021-06-09 01:53:40|7018.4|7015.6|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|4
1623203630000|2021-06-09 01:53:50|7019.2|7016.4|7018.9|7016.1|7019.2|7016.4|7018.9|7016.1|0
1623203640000|2021-06-09 01:54:00|7019.1|7016.3|7019.4|7016.6|7020.4|7017.6|7019.1|7016.3|11
1623203650000|2021-06-09 01:54:10|7019.7|7016.9|7019.1|7016.3|7019.7|7016.9|7018.4|7015.6|7
1623203660000|2021-06-09 01:54:20|7018.9|7016.1|7018.7|7015.9|7018.9|7016.1|7018.7|7015.9|4
1623203670000|2021-06-09 01:54:30|7018.4|7015.6|7019.4|7016.6|7019.4|7016.6|7018.1|7015.3|4
1623203680000|2021-06-09 01:54:40|7019.1|7016.3|7018.7|7015.9|7019.1|7016.3|7018.7|7015.9|4
1623203690000|2021-06-09 01:54:50|7018.4|7015.6|7018.7|7015.9|7019.1|7016.3|7018.4|7015.6|4
1623203700000|2021-06-09 01:55:00|7018.4|7015.6|7018.4|7015.6|7018.7|7015.9|7017.9|7015.1|9
1623203710000|2021-06-09 01:55:10|7018.7|7015.9|7018.7|7015.9|7019.1|7016.3|7018.7|7015.9|2
1623203720000|2021-06-09 01:55:20|7018.4|7015.6|7016.7|7013.9|7018.4|7015.6|7016.7|7013.9|13
1623203730000|2021-06-09 01:55:30|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|2
1623203740000|2021-06-09 01:55:40|7016.7|7013.9|7018.9|7016.1|7019.1|7016.3|7016.7|7013.9|20
1623203750000|2021-06-09 01:55:50|7018.7|7015.9|7018.4|7015.6|7018.7|7015.9|7018.4|7015.6|0
1623203770000|2021-06-09 01:56:10|7018.7|7015.9|7018.7|7015.9|7018.7|7015.9|7018.7|7015.9|3
1623203780000|2021-06-09 01:56:20|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|1
1623203790000|2021-06-09 01:56:30|7018.7|7015.9|7018.7|7015.9|7018.7|7015.9|7018.7|7015.9|0
1623203800000|2021-06-09 01:56:40|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|2
1623203810000|2021-06-09 01:56:50|7018.6|7015.8|7019.4|7016.6|7019.4|7016.6|7018.6|7015.8|3
1623203820000|2021-06-09 01:57:00|7019.7|7016.9|7019.9|7017.1|7019.9|7017.1|7019.4|7016.6|21
1623203830000|2021-06-09 01:57:10|7019.7|7016.9|7019.4|7016.6|7019.7|7016.9|7019.4|7016.6|1
1623203840000|2021-06-09 01:57:20|7019.7|7016.9|7020.1|7017.3|7020.1|7017.3|7019.4|7016.6|24
1623203850000|2021-06-09 01:57:30|7020.4|7017.6|7020.4|7017.6|7021.1|7018.3|7020.4|7017.6|12
1623203860000|2021-06-09 01:57:40|7020.1|7017.3|7020.4|7017.6|7020.4|7017.6|7020.1|7017.3|0
1623203870000|2021-06-09 01:57:50|7020.1|7017.3|7019.4|7016.6|7020.1|7017.3|7019.4|7016.6|5
1623203880000|2021-06-09 01:58:00|7019.8|7017|7020.6|7017.8|7020.6|7017.8|7019.8|7017|13
1623203890000|2021-06-09 01:58:10|7020.4|7017.6|7020.1|7017.3|7020.4|7017.6|7020.1|7017.3|7
1623203900000|2021-06-09 01:58:20|7019.7|7016.9|7019.4|7016.6|7019.9|7017.1|7019.4|7016.6|7
1623203910000|2021-06-09 01:58:30|7019.8|7017|7020.4|7017.6|7020.4|7017.6|7019.8|7017|7
1623203920000|2021-06-09 01:58:40|||||||||1
1623203930000|2021-06-09 01:58:50|7020.6|7017.8|7021.1|7018.3|7021.4|7018.6|7020.6|7017.8|2
1623203940000|2021-06-09 01:59:00|7021.4|7018.6|7022.4|7019.6|7022.4|7019.6|7021.1|7018.3|9
1623203950000|2021-06-09 01:59:10|7022.6|7019.8|7022.4|7019.6|7023.1|7020.3|7022.4|7019.6|18
1623203960000|2021-06-09 01:59:20|7022.7|7019.9|7023.4|7020.6|7023.4|7020.6|7022.4|7019.6|29
1623203970000|2021-06-09 01:59:30|||||||||11
1623203980000|2021-06-09 01:59:40|7023.1|7020.3|7023.4|7020.6|7023.4|7020.6|7023.1|7020.3|6
1623203990000|2021-06-09 01:59:50|||||||||3
1623204000000|2021-06-09 02:00:00|7023.6|7020.8|7023.4|7020.6|7023.7|7020.9|7022.4|7019.6|78
1623204010000|2021-06-09 02:00:10|7023.1|7020.3|7022.1|7019.3|7023.4|7020.6|7022.1|7019.3|7
1623204020000|2021-06-09 02:00:20|7022.4|7019.6|7022.1|7019.3|7022.4|7019.6|7022.1|7019.3|2
1623204030000|2021-06-09 02:00:30|7022.4|7019.6|7022.6|7019.8|7022.9|7020.1|7022.4|7019.6|13
1623204040000|2021-06-09 02:00:40|7022.8|7020|7022.4|7019.6|7023.1|7020.3|7022.4|7019.6|12
1623204050000|2021-06-09 02:00:50|7023.1|7020.3|7023.1|7020.3|7023.4|7020.6|7022.4|7019.6|15
1623204060000|2021-06-09 02:01:00|7022.7|7019.9|7023.1|7020.3|7023.1|7020.3|7022.4|7019.6|14
1623204070000|2021-06-09 02:01:10|7022.7|7019.9|7022.1|7019.3|7022.7|7019.9|7022.1|7019.3|5
1623204080000|2021-06-09 02:01:20|7022.4|7019.6|7022.4|7019.6|7022.7|7019.9|7022.1|7019.3|2
1623204090000|2021-06-09 02:01:30|7022.7|7019.9|7023.1|7020.3|7023.4|7020.6|7022.4|7019.6|9
1623204100000|2021-06-09 02:01:40|7022.7|7019.9|7022.1|7019.3|7022.7|7019.9|7022.1|7019.3|3
1623204110000|2021-06-09 02:01:50|7022.4|7019.6|7021.4|7018.6|7022.4|7019.6|7021.1|7018.3|11
1623204120000|2021-06-09 02:02:00|7021.1|7018.3|7021.1|7018.3|7022.1|7019.3|7021.1|7018.3|5
1623204130000|2021-06-09 02:02:10|7020.9|7018.1|7020.4|7017.6|7020.9|7018.1|7020.4|7017.6|3
1623204140000|2021-06-09 02:02:20|7020.1|7017.3|7020.4|7017.6|7020.4|7017.6|7020.1|7017.3|0
1623204150000|2021-06-09 02:02:30|||||||||4
1623204160000|2021-06-09 02:02:40|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|7019.7|7016.9|4
1623204170000|2021-06-09 02:02:50|7020.4|7017.6|7019.7|7016.9|7020.4|7017.6|7019.7|7016.9|1
1623204180000|2021-06-09 02:03:00|7020.1|7017.3|7020.4|7017.6|7020.4|7017.6|7020.1|7017.3|6
1623204190000|2021-06-09 02:03:10|7019.4|7016.6|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|14
1623204200000|2021-06-09 02:03:20|7019.9|7017.1|7019.1|7016.3|7019.9|7017.1|7019.1|7016.3|4
1623204210000|2021-06-09 02:03:30|7019.6|7016.8|7019.9|7017.1|7020.1|7017.3|7019.4|7016.6|9
1623204220000|2021-06-09 02:03:40|7020.1|7017.3|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|3
1623204230000|2021-06-09 02:03:50|7020.1|7017.3|7019.9|7017.1|7020.1|7017.3|7019.9|7017.1|3
1623204240000|2021-06-09 02:04:00|7019.7|7016.9|7019.7|7016.9|7019.9|7017.1|7019.4|7016.6|3
1623204250000|2021-06-09 02:04:10|7019.4|7016.6|7018.9|7016.1|7019.4|7016.6|7018.9|7016.1|5
1623204260000|2021-06-09 02:04:20|7018.7|7015.9|7018.9|7016.1|7019.4|7016.6|7018.7|7015.9|10
1623204270000|2021-06-09 02:04:30|7018.7|7015.9|7018.9|7016.1|7019.4|7016.6|7018.7|7015.9|7
1623204280000|2021-06-09 02:04:40|7018.7|7015.9|7018.4|7015.6|7019.4|7016.6|7018.4|7015.6|4
1623204290000|2021-06-09 02:04:50|7018.7|7015.9|7019.4|7016.6|7019.4|7016.6|7018.7|7015.9|1
1623204300000|2021-06-09 02:05:00|7019.7|7016.9|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|9
1623204310000|2021-06-09 02:05:10|7020.1|7017.3|7020.4|7017.6|7020.4|7017.6|7020.1|7017.3|3
1623204330000|2021-06-09 02:05:30|||||||||3
1623204340000|2021-06-09 02:05:40|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|3
1623204350000|2021-06-09 02:05:50|7019.7|7016.9|7020.4|7017.6|7020.4|7017.6|7019.7|7016.9|6
1623204360000|2021-06-09 02:06:00|7020.8|7018|7021.4|7018.6|7021.4|7018.6|7020.8|7018|11
1623204370000|2021-06-09 02:06:10|7021.1|7018.3|7020.7|7017.9|7021.4|7018.6|7020.7|7017.9|9
1623204380000|2021-06-09 02:06:20|7020.9|7018.1|7019.4|7016.6|7020.9|7018.1|7019.4|7016.6|9
1623204390000|2021-06-09 02:06:30|7019.7|7016.9|7019.4|7016.6|7019.9|7017.1|7019.4|7016.6|0
1623204400000|2021-06-09 02:06:40|7019.1|7016.3|7019.4|7016.6|7019.9|7017.1|7019.1|7016.3|8
1623204410000|2021-06-09 02:06:50|||||||||1
1623204430000|2021-06-09 02:07:10|7019.1|7016.3|7019.7|7016.9|7019.7|7016.9|7019.1|7016.3|8
1623204440000|2021-06-09 02:07:20|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|5
1623204450000|2021-06-09 02:07:30|7019.7|7016.9|7020.4|7017.6|7020.7|7017.9|7019.7|7016.9|26
1623204460000|2021-06-09 02:07:40|7020.7|7017.9|7019.7|7016.9|7020.7|7017.9|7019.4|7016.6|7
1623204480000|2021-06-09 02:08:00|||||||||3
1623204490000|2021-06-09 02:08:10|||||||||5
1623204510000|2021-06-09 02:08:30|||||||||2
1623204520000|2021-06-09 02:08:40|7019.6|7016.8|7019.4|7016.6|7019.7|7016.9|7018.7|7015.9|11
1623204530000|2021-06-09 02:08:50|7019.1|7016.3|7018.7|7015.9|7019.2|7016.4|7018.7|7015.9|8
1623204540000|2021-06-09 02:09:00|7018.4|7015.6|7016.7|7013.9|7018.4|7015.6|7016.4|7013.6|28
1623204550000|2021-06-09 02:09:10|7017.1|7014.3|7016.4|7013.6|7017.2|7014.4|7015.7|7012.9|27
1623204560000|2021-06-09 02:09:20|7016.7|7013.9|7017.2|7014.4|7017.4|7014.6|7016.7|7013.9|4
1623204570000|2021-06-09 02:09:30|7017.4|7014.6|7017.7|7014.9|7018.4|7015.6|7017.2|7014.4|6
1623204580000|2021-06-09 02:09:40|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|12
1623204590000|2021-06-09 02:09:50|||||||||1
1623204600000|2021-06-09 02:10:00|7017.7|7014.9|7017.7|7014.9|7018.7|7015.9|7017.4|7014.6|14
1623204610000|2021-06-09 02:10:10|7018.1|7015.3|7017.7|7014.9|7018.4|7015.6|7017.4|7014.6|2
1623204620000|2021-06-09 02:10:20|7017.9|7015.1|7018.4|7015.6|7018.4|7015.6|7017.9|7015.1|4
1623204630000|2021-06-09 02:10:30|7018.2|7015.4|7018.4|7015.6|7018.4|7015.6|7017.9|7015.1|1
1623204640000|2021-06-09 02:10:40|7018.7|7015.9|7017.4|7014.6|7018.9|7016.1|7016.4|7013.6|24
1623204650000|2021-06-09 02:10:50|7017.1|7014.3|7016.4|7013.6|7017.1|7014.3|7016.4|7013.6|10
1623204660000|2021-06-09 02:11:00|7016.7|7013.9|7016.4|7013.6|7017.2|7014.4|7016.4|7013.6|15
1623204670000|2021-06-09 02:11:10|7017.1|7014.3|7017.9|7015.1|7017.9|7015.1|7016.9|7014.1|24
1623204680000|2021-06-09 02:11:20|7017.7|7014.9|7018.4|7015.6|7018.4|7015.6|7017.7|7014.9|1
1623204690000|2021-06-09 02:11:30|7018.1|7015.3|7018.7|7015.9|7018.7|7015.9|7017.7|7014.9|5
1623204700000|2021-06-09 02:11:40|7018.4|7015.6|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|3
1623204710000|2021-06-09 02:11:50|7019.8|7017|7020.4|7017.6|7020.4|7017.6|7019.8|7017|15
1623204720000|2021-06-09 02:12:00|7020.9|7018.1|7021.4|7018.6|7022.7|7019.9|7020.7|7017.9|67
1623204730000|2021-06-09 02:12:10|7021.6|7018.8|7020.4|7017.6|7021.7|7018.9|7020.4|7017.6|23
1623204740000|2021-06-09 02:12:20|7020.6|7017.8|7020.4|7017.6|7020.9|7018.1|7020.4|7017.6|2
1623204750000|2021-06-09 02:12:30|7021.1|7018.3|7020.4|7017.6|7021.1|7018.3|7020.4|7017.6|8
1623204760000|2021-06-09 02:12:40|||||||||1
1623204770000|2021-06-09 02:12:50|7020.8|7018|7020.4|7017.6|7021.7|7018.9|7020.1|7017.3|44
1623204780000|2021-06-09 02:13:00|7020.9|7018.1|7021.1|7018.3|7021.1|7018.3|7020.9|7018.1|16
1623204790000|2021-06-09 02:13:10|7020.9|7018.1|7019.4|7016.6|7020.9|7018.1|7019.4|7016.6|16
1623204800000|2021-06-09 02:13:20|7019.8|7017|7019.4|7016.6|7019.8|7017|7019.4|7016.6|13
1623204810000|2021-06-09 02:13:30|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|23
1623204820000|2021-06-09 02:13:40|||||||||1
1623204830000|2021-06-09 02:13:50|7018.7|7015.9|7018.4|7015.6|7018.9|7016.1|7018.4|7015.6|29
1623204840000|2021-06-09 02:14:00|||||||||1
1623204850000|2021-06-09 02:14:10|7019.1|7016.3|7018.4|7015.6|7019.1|7016.3|7018.4|7015.6|2
1623204860000|2021-06-09 02:14:20|7018.1|7015.3|7018.4|7015.6|7018.4|7015.6|7018.1|7015.3|0
1623204870000|2021-06-09 02:14:30|||||||||1
1623204880000|2021-06-09 02:14:40|||||||||2
1623204890000|2021-06-09 02:14:50|7017.7|7014.9|7017.9|7015.1|7018.7|7015.9|7017.7|7014.9|17
1623204900000|2021-06-09 02:15:00|7018.2|7015.4|7018.2|7015.4|7018.4|7015.6|7017.7|7014.9|3
1623204910000|2021-06-09 02:15:10|7018.4|7015.6|7017.7|7014.9|7018.4|7015.6|7017.4|7014.6|5
1623204920000|2021-06-09 02:15:20|7017.9|7015.1|7018.2|7015.4|7018.4|7015.6|7017.9|7015.1|1
1623204940000|2021-06-09 02:15:40|7018.1|7015.3|7017.7|7014.9|7018.1|7015.3|7017.7|7014.9|0
1623204950000|2021-06-09 02:15:50|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|0
1623204960000|2021-06-09 02:16:00|7017.7|7014.9|7016.4|7013.6|7017.7|7014.9|7016.4|7013.6|11
1623204970000|2021-06-09 02:16:10|7016.7|7013.9|7016.4|7013.6|7017.4|7014.6|7016.4|7013.6|6
1623204980000|2021-06-09 02:16:20|7016.7|7013.9|7016.7|7013.9|7017.4|7014.6|7016.7|7013.9|8
1623204990000|2021-06-09 02:16:30|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|3
1623205000000|2021-06-09 02:16:40|7016.1|7013.3|7015.7|7012.9|7016.4|7013.6|7015.7|7012.9|11
1623205010000|2021-06-09 02:16:50|7016.1|7013.3|7017.4|7014.6|7017.4|7014.6|7016.1|7013.3|9
1623205020000|2021-06-09 02:17:00|7017.2|7014.4|7016.7|7013.9|7017.4|7014.6|7016.7|7013.9|5
1623205030000|2021-06-09 02:17:10|7017.1|7014.3|7017.2|7014.4|7017.4|7014.6|7016.7|7013.9|15
1623205040000|2021-06-09 02:17:20|7017.4|7014.6|7017.2|7014.4|7017.4|7014.6|7017.2|7014.4|3
1623205050000|2021-06-09 02:17:30|7017.4|7014.6|7017.1|7014.3|7017.4|7014.6|7017.1|7014.3|4
1623205060000|2021-06-09 02:17:40|7016.7|7013.9|7016.4|7013.6|7016.7|7013.9|7016.4|7013.6|1
1623205070000|2021-06-09 02:17:50|7016.9|7014.1|7016.4|7013.6|7017.1|7014.3|7016.4|7013.6|12
1623205080000|2021-06-09 02:18:00|||||||||1
1623205090000|2021-06-09 02:18:10|7016.7|7013.9|7016.4|7013.6|7016.7|7013.9|7016.1|7013.3|15
1623205100000|2021-06-09 02:18:20|||||||||2
1623205120000|2021-06-09 02:18:40|7015.7|7012.9|7016.7|7013.9|7016.7|7013.9|7015.7|7012.9|12
1623205130000|2021-06-09 02:18:50|7016.4|7013.6|7016.4|7013.6|7016.7|7013.9|7016.4|7013.6|2
1623205140000|2021-06-09 02:19:00|7016.7|7013.9|7016.4|7013.6|7016.7|7013.9|7016.1|7013.3|15
1623205150000|2021-06-09 02:19:10|7016.2|7013.4|7014.7|7011.9|7016.4|7013.6|7014.7|7011.9|26
1623205160000|2021-06-09 02:19:20|7014.9|7012.1|7015.7|7012.9|7015.7|7012.9|7014.9|7012.1|18
1623205170000|2021-06-09 02:19:30|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7014.7|7011.9|8
1623205180000|2021-06-09 02:19:40|7014.9|7012.1|7014.7|7011.9|7015.2|7012.4|7014.7|7011.9|3
1623205190000|2021-06-09 02:19:50|7014.4|7011.6|7014.4|7011.6|7014.7|7011.9|7014.4|7011.6|6
1623205200000|2021-06-09 02:20:00|7014.7|7011.9|7014.7|7011.9|7014.7|7011.9|7014.4|7011.6|5
1623205210000|2021-06-09 02:20:10|7014.4|7011.6|7014.4|7011.6|7014.4|7011.6|7014.4|7011.6|5
1623205220000|2021-06-09 02:20:20|7014.2|7011.4|7015.4|7012.6|7016.1|7013.3|7014.1|7011.3|29
1623205230000|2021-06-09 02:20:30|7015.6|7012.8|7016.1|7013.3|7016.1|7013.3|7015.6|7012.8|9
1623205240000|2021-06-09 02:20:40|7016.4|7013.6|7017.4|7014.6|7017.4|7014.6|7016.4|7013.6|21
1623205250000|2021-06-09 02:20:50|7016.7|7013.9|7017.4|7014.6|7017.4|7014.6|7016.4|7013.6|4
1623205260000|2021-06-09 02:21:00|7017.1|7014.3|7016.4|7013.6|7017.4|7014.6|7016.4|7013.6|3
1623205270000|2021-06-09 02:21:10|7016.6|7013.8|7017.1|7014.3|7017.4|7014.6|7016.6|7013.8|2
1623205290000|2021-06-09 02:21:30|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|0
1623205310000|2021-06-09 02:21:50|7017.1|7014.3|7016.4|7013.6|7017.1|7014.3|7016.4|7013.6|5
1623205320000|2021-06-09 02:22:00|||||||||1
1623205330000|2021-06-09 02:22:10|7016.6|7013.8|7017.1|7014.3|7017.4|7014.6|7016.4|7013.6|17
1623205340000|2021-06-09 02:22:20|7017.4|7014.6|7017.1|7014.3|7017.4|7014.6|7017.1|7014.3|1
1623205350000|2021-06-09 02:22:30|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|7017.1|7014.3|0
1623205380000|2021-06-09 02:23:00|7017.1|7014.3|7017.4|7014.6|7017.4|7014.6|7017.1|7014.3|0
1623205400000|2021-06-09 02:23:20|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|0
1623205410000|2021-06-09 02:23:30|7016.4|7013.6|7016.9|7014.1|7016.9|7014.1|7016.4|7013.6|14
1623205420000|2021-06-09 02:23:40|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|1
1623205430000|2021-06-09 02:23:50|7017.4|7014.6|7017.1|7014.3|7017.4|7014.6|7016.7|7013.9|5
1623205440000|2021-06-09 02:24:00|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|7016.7|7013.9|6
1623205450000|2021-06-09 02:24:10|||||||||1
1623205460000|2021-06-09 02:24:20|||||||||1
1623205470000|2021-06-09 02:24:30|||||||||1
1623205480000|2021-06-09 02:24:40|||||||||3
1623205500000|2021-06-09 02:25:00|7017.8|7015|7018.4|7015.6|7018.4|7015.6|7017.8|7015|28
1623205510000|2021-06-09 02:25:10|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|7017.4|7014.6|6
1623205520000|2021-06-09 02:25:20|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|0
1623205550000|2021-06-09 02:25:50|||||||||2
1623205580000|2021-06-09 02:26:20|||||||||3
1623205590000|2021-06-09 02:26:30|7019.1|7016.3|7019.4|7016.6|7019.4|7016.6|7019.1|7016.3|10
1623205600000|2021-06-09 02:26:40|7019.1|7016.3|7019.1|7016.3|7019.1|7016.3|7019.1|7016.3|6
1623205610000|2021-06-09 02:26:50|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|1
1623205620000|2021-06-09 02:27:00|||||||||2
1623205630000|2021-06-09 02:27:10|7019.1|7016.3|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|4
1623205640000|2021-06-09 02:27:20|||||||||2
1623205650000|2021-06-09 02:27:30|7019.7|7016.9|7019.4|7016.6|7019.7|7016.9|7019.1|7016.3|1
1623205660000|2021-06-09 02:27:40|7019.7|7016.9|7019.4|7016.6|7019.7|7016.9|7019.4|7016.6|3
1623205670000|2021-06-09 02:27:50|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|7019.4|7016.6|2
1623205680000|2021-06-09 02:28:00|7019.1|7016.3|7020.1|7017.3|7020.1|7017.3|7019.1|7016.3|4
1623205690000|2021-06-09 02:28:10|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|1
1623205700000|2021-06-09 02:28:20|7020.1|7017.3|7020.4|7017.6|7020.7|7017.9|7020.1|7017.3|1
1623205720000|2021-06-09 02:28:40|7020.7|7017.9|7019.4|7016.6|7020.7|7017.9|7019.4|7016.6|12
1623205730000|2021-06-09 02:28:50|7019.1|7016.3|7019.4|7016.6|7019.4|7016.6|7018.7|7015.9|12
1623205740000|2021-06-09 02:29:00|7019.7|7016.9|7019.4|7016.6|7019.7|7016.9|7019.4|7016.6|0
1623205760000|2021-06-09 02:29:20|7019.7|7016.9|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|9
1623205770000|2021-06-09 02:29:30|7020.8|7018|7020.4|7017.6|7021.1|7018.3|7020.4|7017.6|7
1623205780000|2021-06-09 02:29:40|||||||||1
1623205790000|2021-06-09 02:29:50|7020.6|7017.8|7020.6|7017.8|7020.6|7017.8|7020.6|7017.8|1
1623205800000|2021-06-09 02:30:00|7020.9|7018.1|7020.4|7017.6|7021.1|7018.3|7020.4|7017.6|12
1623205810000|2021-06-09 02:30:10|7020.8|7018|7020.4|7017.6|7021.1|7018.3|7020.4|7017.6|7
1623205820000|2021-06-09 02:30:20|7020.8|7018|7020.4|7017.6|7021.1|7018.3|7020.4|7017.6|5
1623205830000|2021-06-09 02:30:30|7020.8|7018|7021.1|7018.3|7021.1|7018.3|7020.8|7018|3
1623205840000|2021-06-09 02:30:40|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|1
1623205850000|2021-06-09 02:30:50|||||||||3
1623205860000|2021-06-09 02:31:00|7021.9|7019.1|7022.1|7019.3|7022.1|7019.3|7021.9|7019.1|16
1623205870000|2021-06-09 02:31:10|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|5
1623205880000|2021-06-09 02:31:20|7022.1|7019.3|7022.4|7019.6|7022.4|7019.6|7022.1|7019.3|6
1623205890000|2021-06-09 02:31:30|7022.1|7019.3|7021.4|7018.6|7022.4|7019.6|7021.4|7018.6|6
1623205900000|2021-06-09 02:31:40|7021.7|7018.9|7022.9|7020.1|7023.4|7020.6|7021.4|7018.6|28
1623205910000|2021-06-09 02:31:50|7022.7|7019.9|7022.4|7019.6|7022.7|7019.9|7022.4|7019.6|9
1623205920000|2021-06-09 02:32:00|7023.1|7020.3|7023.4|7020.6|7023.4|7020.6|7022.9|7020.1|23
1623205930000|2021-06-09 02:32:10|7023.8|7021|7023.9|7021.1|7024.4|7021.6|7023.7|7020.9|69
1623205940000|2021-06-09 02:32:20|7024.1|7021.3|7021.4|7018.6|7024.1|7021.3|7021.4|7018.6|19
1623205950000|2021-06-09 02:32:30|7021.6|7018.8|7022.4|7019.6|7022.4|7019.6|7021.6|7018.8|6
1623205960000|2021-06-09 02:32:40|7022.1|7019.3|7022.4|7019.6|7022.4|7019.6|7022.1|7019.3|3
1623205970000|2021-06-09 02:32:50|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|1
1623205980000|2021-06-09 02:33:00|7022.4|7019.6|7021.4|7018.6|7022.4|7019.6|7021.1|7018.3|13
1623205990000|2021-06-09 02:33:10|7021.1|7018.3|7021.1|7018.3|7021.1|7018.3|7021.1|7018.3|2
1623206000000|2021-06-09 02:33:20|7020.9|7018.1|7021.1|7018.3|7021.1|7018.3|7020.4|7017.6|12
1623206010000|2021-06-09 02:33:30|7020.7|7017.9|7020.1|7017.3|7021.1|7018.3|7020.1|7017.3|15
1623206020000|2021-06-09 02:33:40|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|3
1623206030000|2021-06-09 02:33:50|7020.1|7017.3|7019.4|7016.6|7020.1|7017.3|7019.4|7016.6|9
1623206040000|2021-06-09 02:34:00|7019.1|7016.3|7017.1|7014.3|7019.1|7016.3|7017.1|7014.3|26
1623206050000|2021-06-09 02:34:10|7017.4|7014.6|7017.4|7014.6|7017.9|7015.1|7017.1|7014.3|8
1623206060000|2021-06-09 02:34:20|7017.6|7014.8|7018.4|7015.6|7018.9|7016.1|7017.6|7014.8|0
1623206070000|2021-06-09 02:34:30|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|1
1623206080000|2021-06-09 02:34:40|7017.8|7015|7017.6|7014.8|7018.1|7015.3|7017.4|7014.6|4
1623206090000|2021-06-09 02:34:50|7017.4|7014.6|7018.1|7015.3|7018.1|7015.3|7017.4|7014.6|5
1623206100000|2021-06-09 02:35:00|7018.4|7015.6|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|17
1623206110000|2021-06-09 02:35:10|7019.8|7017|7020.4|7017.6|7020.4|7017.6|7019.8|7017|6
1623206120000|2021-06-09 02:35:20|7020.1|7017.3|7020.1|7017.3|7020.4|7017.6|7020.1|7017.3|6
1623206130000|2021-06-09 02:35:30|7019.6|7016.8|7019.4|7016.6|7019.6|7016.8|7018.9|7016.1|8
1623206140000|2021-06-09 02:35:40|7019.8|7017|7020.1|7017.3|7020.4|7017.6|7019.4|7016.6|10
1623206150000|2021-06-09 02:35:50|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.1|7017.3|1
1623206160000|2021-06-09 02:36:00|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|7019.4|7016.6|4
1623206170000|2021-06-09 02:36:10|7019.6|7016.8|7019.4|7016.6|7020.1|7017.3|7019.4|7016.6|6
1623206180000|2021-06-09 02:36:20|7019.1|7016.3|7019.1|7016.3|7019.1|7016.3|7019.1|7016.3|1
1623206190000|2021-06-09 02:36:30|7018.6|7015.8|7019.1|7016.3|7019.1|7016.3|7018.6|7015.8|9
1623206200000|2021-06-09 02:36:40|7018.9|7016.1|7018.6|7015.8|7018.9|7016.1|7018.6|7015.8|3
1623206210000|2021-06-09 02:36:50|7019.3|7016.5|7021.1|7018.3|7021.4|7018.6|7019.3|7016.5|20
1623206220000|2021-06-09 02:37:00|7020.7|7017.9|7020.4|7017.6|7020.7|7017.9|7020.1|7017.3|13
1623206230000|2021-06-09 02:37:10|7020.8|7018|7021.4|7018.6|7022.1|7019.3|7020.8|7018|31
1623206240000|2021-06-09 02:37:20|7021.1|7018.3|7022.6|7019.8|7023.1|7020.3|7021.1|7018.3|42
1623206250000|2021-06-09 02:37:30|7023.1|7020.3|7023.7|7020.9|7023.7|7020.9|7023.1|7020.3|1
1623206260000|2021-06-09 02:37:40|7023.4|7020.6|7023.1|7020.3|7023.4|7020.6|7023.1|7020.3|2
1623206270000|2021-06-09 02:37:50|7022.9|7020.1|7024.9|7022.1|7025.4|7022.6|7022.6|7019.8|49
1623206280000|2021-06-09 02:38:00|7024.6|7021.8|7025.7|7022.9|7025.7|7022.9|7024.1|7021.3|10
1623206290000|2021-06-09 02:38:10|7026.1|7023.3|7025.4|7022.6|7026.4|7023.6|7025.1|7022.3|46
1623206300000|2021-06-09 02:38:20|7025.1|7022.3|7025.9|7023.1|7026.1|7023.3|7025.1|7022.3|22
1623206310000|2021-06-09 02:38:30|7025.6|7022.8|7026.1|7023.3|7026.7|7023.9|7025.4|7022.6|8
1623206320000|2021-06-09 02:38:40|7025.4|7022.6|7027.4|7024.6|7027.7|7024.9|7025.4|7022.6|18
1623206330000|2021-06-09 02:38:50|7027.1|7024.3|7026.7|7023.9|7027.7|7024.9|7026.6|7023.8|36
1623206340000|2021-06-09 02:39:00|7026.4|7023.6|7026.4|7023.6|7027.4|7024.6|7026.4|7023.6|16
1623206350000|2021-06-09 02:39:10|7026.7|7023.9|7027.4|7024.6|7027.7|7024.9|7026.4|7023.6|16
1623206360000|2021-06-09 02:39:20|7027.1|7024.3|7026.4|7023.6|7027.1|7024.3|7026.4|7023.6|11
1623206370000|2021-06-09 02:39:30|7026.1|7023.3|7027.2|7024.4|7027.4|7024.6|7025.4|7022.6|19
1623206380000|2021-06-09 02:39:40|7026.9|7024.1|7027.7|7024.9|7028.1|7025.3|7026.9|7024.1|11
1623206390000|2021-06-09 02:39:50|7028.1|7025.3|7027.4|7024.6|7028.1|7025.3|7027.4|7024.6|15
1623206400000|2021-06-09 02:40:00|7027.7|7024.9|7027.4|7024.6|7027.7|7024.9|7027.4|7024.6|13
1623206410000|2021-06-09 02:40:10|7027.6|7024.8|7028.4|7025.6|7028.7|7025.9|7027.4|7024.6|28
1623206420000|2021-06-09 02:40:20|7028.7|7025.9|7028.4|7025.6|7028.7|7025.9|7027.4|7024.6|25
1623206430000|2021-06-09 02:40:30|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|3
1623206440000|2021-06-09 02:40:40|7027.9|7025.1|7027.4|7024.6|7027.9|7025.1|7027.4|7024.6|4
1623206450000|2021-06-09 02:40:50|7027.1|7024.3|7026.4|7023.6|7027.1|7024.3|7026.4|7023.6|26
1623206460000|2021-06-09 02:41:00|7026.7|7023.9|7027.4|7024.6|7027.4|7024.6|7026.4|7023.6|11
1623206470000|2021-06-09 02:41:10|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7026.4|7023.6|14
1623206480000|2021-06-09 02:41:20|7026.7|7023.9|7027.1|7024.3|7027.1|7024.3|7026.4|7023.6|6
1623206490000|2021-06-09 02:41:30|7026.9|7024.1|7026.4|7023.6|7026.9|7024.1|7026.4|7023.6|6
1623206500000|2021-06-09 02:41:40|7027.1|7024.3|7026.4|7023.6|7027.1|7024.3|7026.4|7023.6|12
1623206510000|2021-06-09 02:41:50|7026.6|7023.8|7028.4|7025.6|7028.9|7026.1|7026.6|7023.8|50
1623206520000|2021-06-09 02:42:00|7028.1|7025.3|7028.1|7025.3|7028.4|7025.6|7027.4|7024.6|27
1623206530000|2021-06-09 02:42:10|7028.4|7025.6|7028.7|7025.9|7029.1|7026.3|7028.4|7025.6|36
1623206540000|2021-06-09 02:42:20|7029|7026.2|7027.7|7024.9|7029.1|7026.3|7027.7|7024.9|17
1623206550000|2021-06-09 02:42:30|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|7027.9|7025.1|12
1623206560000|2021-06-09 02:42:40|7028.1|7025.3|7027.4|7024.6|7028.1|7025.3|7027.4|7024.6|4
1623206570000|2021-06-09 02:42:50|||||||||2
1623206580000|2021-06-09 02:43:00|7027.2|7024.4|7028.4|7025.6|7028.4|7025.6|7026.4|7023.6|32
1623206590000|2021-06-09 02:43:10|7028.2|7025.4|7028.4|7025.6|7029.1|7026.3|7028.1|7025.3|48
1623206600000|2021-06-09 02:43:20|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|1
1623206610000|2021-06-09 02:43:30|7028.4|7025.6|7028.4|7025.6|7028.7|7025.9|7028.1|7025.3|23
1623206620000|2021-06-09 02:43:40|7028.8|7026|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|17
1623206630000|2021-06-09 02:43:50|7028.7|7025.9|7028.4|7025.6|7029.1|7026.3|7028.4|7025.6|17
1623206640000|2021-06-09 02:44:00|7027.7|7024.9|7028.4|7025.6|7028.4|7025.6|7027.4|7024.6|20
1623206650000|2021-06-09 02:44:10|7028.1|7025.3|7028.4|7025.6|7028.4|7025.6|7027.9|7025.1|7
1623206660000|2021-06-09 02:44:20|7028.1|7025.3|7028.1|7025.3|7028.4|7025.6|7028.1|7025.3|2
1623206670000|2021-06-09 02:44:30|7028.4|7025.6|7029.1|7026.3|7029.4|7026.6|7027.7|7024.9|14
1623206680000|2021-06-09 02:44:40|7029.4|7026.6|7028.7|7025.9|7029.4|7026.6|7028.7|7025.9|9
1623206690000|2021-06-09 02:44:50|7029.1|7026.3|7029.4|7026.6|7030.1|7027.3|7028.7|7025.9|51
1623206700000|2021-06-09 02:45:00|7029.1|7026.3|7029.4|7026.6|7029.4|7026.6|7029.1|7026.3|3
1623206710000|2021-06-09 02:45:10|7029.1|7026.3|7028.4|7025.6|7029.4|7026.6|7028.1|7025.3|36
1623206720000|2021-06-09 02:45:20|||||||||1
1623206730000|2021-06-09 02:45:30|7028.9|7026.1|7029.1|7026.3|7029.1|7026.3|7028.9|7026.1|10
1623206740000|2021-06-09 02:45:40|7029.4|7026.6|7030.1|7027.3|7031.1|7028.3|7029.4|7026.6|39
1623206750000|2021-06-09 02:45:50|7029.7|7026.9|7029.1|7026.3|7029.7|7026.9|7029.1|7026.3|24
1623206760000|2021-06-09 02:46:00|||||||||1
1623206770000|2021-06-09 02:46:10|7029.4|7026.6|7030.1|7027.3|7030.1|7027.3|7029.4|7026.6|20
1623206780000|2021-06-09 02:46:20|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|10
1623206790000|2021-06-09 02:46:30|7029.9|7027.1|7031.1|7028.3|7031.1|7028.3|7029.6|7026.8|28
1623206800000|2021-06-09 02:46:40|7031.4|7028.6|7032.1|7029.3|7032.4|7029.6|7031.1|7028.3|53
1623206810000|2021-06-09 02:46:50|7031.9|7029.1|7032.1|7029.3|7032.4|7029.6|7031.4|7028.6|18
1623206820000|2021-06-09 02:47:00|7032.4|7029.6|7033.1|7030.3|7033.1|7030.3|7032.1|7029.3|75
1623206830000|2021-06-09 02:47:10|7032.6|7029.8|7033.1|7030.3|7033.7|7030.9|7032.4|7029.6|20
1623206840000|2021-06-09 02:47:20|7033.4|7030.6|7033.4|7030.6|7034.1|7031.3|7033.1|7030.3|39
1623206850000|2021-06-09 02:47:30|7033.7|7030.9|7035.4|7032.6|7036.4|7033.6|7033.7|7030.9|136
1623206860000|2021-06-09 02:47:40|7035.1|7032.3|7034.1|7031.3|7035.4|7032.6|7034.1|7031.3|34
1623206870000|2021-06-09 02:47:50|7033.9|7031.1|7035.4|7032.6|7035.4|7032.6|7033.9|7031.1|16
1623206880000|2021-06-09 02:48:00|7035.6|7031.6|7033.4|7030.6|7035.6|7031.6|7033.1|7030.3|60
1623206890000|2021-06-09 02:48:10|7033.6|7030.8|7033.4|7030.6|7034.1|7031.3|7033.1|7030.3|41
1623206900000|2021-06-09 02:48:20|7033.1|7030.3|7034.1|7031.3|7034.1|7031.3|7032.4|7029.6|46
1623206910000|2021-06-09 02:48:30|7034.4|7031.6|7035.4|7032.6|7035.4|7032.6|7034.4|7031.6|39
1623206920000|2021-06-09 02:48:40|7035.1|7032.3|7035.4|7032.6|7035.4|7032.6|7034.7|7031.9|6
1623206930000|2021-06-09 02:48:50|7035.8|7033|7035.4|7032.6|7035.8|7033|7035.4|7032.6|22
1623206940000|2021-06-09 02:49:00|7034.7|7031.9|7032.7|7029.9|7034.7|7031.9|7032.4|7029.6|77
1623206950000|2021-06-09 02:49:10|7033.1|7030.3|7032.7|7029.9|7033.4|7030.6|7032.4|7029.6|8
1623206960000|2021-06-09 02:49:20|7032.4|7029.6|7032.4|7029.6|7033.1|7030.3|7032.2|7029.4|16
1623206970000|2021-06-09 02:49:30|7032.7|7029.9|7033.4|7030.6|7033.7|7030.9|7031.1|7028.3|85
1623206980000|2021-06-09 02:49:40|7033.7|7030.9|7033.4|7030.6|7033.7|7030.9|7033.4|7030.6|9
1623206990000|2021-06-09 02:49:50|7033.7|7030.9|7034.4|7031.6|7034.6|7031.8|7033.7|7030.9|257
1623207000000|2021-06-09 02:50:00|7034.6|7031.8|7034.4|7031.6|7034.7|7031.9|7034.4|7031.6|10
1623207010000|2021-06-09 02:50:10|7034.7|7031.9|7035.1|7032.3|7035.1|7032.3|7034.7|7031.9|12
1623207020000|2021-06-09 02:50:20|7034.4|7031.6|7033.4|7030.6|7034.4|7031.6|7033.4|7030.6|27
1623207030000|2021-06-09 02:50:30|7034.4|7031.6|7034.1|7031.3|7034.4|7031.6|7034.1|7031.3|8
1623207040000|2021-06-09 02:50:40|7033.7|7030.9|7032.4|7029.6|7034.4|7031.6|7032.4|7029.6|24
1623207050000|2021-06-09 02:50:50|7033.1|7030.3|7033.4|7030.6|7033.4|7030.6|7033.1|7030.3|10
1623207060000|2021-06-09 02:51:00|7033.1|7030.3|7034.4|7031.6|7034.4|7031.6|7033.1|7030.3|5
1623207070000|2021-06-09 02:51:10|7034.1|7031.3|7034.4|7031.6|7034.4|7031.6|7034.1|7031.3|3
1623207080000|2021-06-09 02:51:20|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|4
1623207090000|2021-06-09 02:51:30|7034.9|7032.1|7035.4|7032.6|7035.4|7032.6|7034.4|7031.6|21
1623207100000|2021-06-09 02:51:40|||||||||4
1623207110000|2021-06-09 02:51:50|7035.1|7032.3|7034.4|7031.6|7035.1|7032.3|7034.4|7031.6|6
1623207120000|2021-06-09 02:52:00|7034.6|7031.8|7039.1|7036.3|7039.7|7036.9|7034.4|7031.6|176
1623207130000|2021-06-09 02:52:10|7039.2|7036.4|7039.4|7036.6|7039.9|7037.1|7038.7|7035.9|62
1623207140000|2021-06-09 02:52:20|7040.1|7037.3|7038.4|7035.6|7040.4|7037.6|7038.4|7035.6|60
1623207150000|2021-06-09 02:52:30|7038.6|7035.8|7041.4|7038.6|7042.4|7039.6|7038.6|7035.8|126
1623207160000|2021-06-09 02:52:40|7042.4|7039.6|7040.7|7037.9|7042.4|7039.6|7040.7|7037.9|36
1623207170000|2021-06-09 02:52:50|7041.4|7038.6|7040.4|7037.6|7041.7|7038.9|7040.1|7037.3|22
1623207180000|2021-06-09 02:53:00|7040|7037.2|7040.7|7037.9|7041.4|7038.6|7039.4|7036.6|61
1623207190000|2021-06-09 02:53:10|7040.4|7037.6|7041.4|7038.6|7041.7|7038.9|7040.4|7037.6|33
1623207200000|2021-06-09 02:53:20|7041.7|7038.9|7039.7|7036.9|7041.7|7038.9|7039.7|7036.9|10
1623207210000|2021-06-09 02:53:30|7039.4|7036.6|7039.4|7036.6|7039.7|7036.9|7039.4|7036.6|7
1623207220000|2021-06-09 02:53:40|7039.7|7036.9|7039.4|7036.6|7039.7|7036.9|7039.4|7036.6|15
1623207230000|2021-06-09 02:53:50|7038.7|7035.9|7039.7|7036.9|7039.7|7036.9|7038.7|7035.9|8
1623207240000|2021-06-09 02:54:00|7040.4|7037.6|7039.2|7036.4|7040.7|7037.9|7038.4|7035.6|37
1623207250000|2021-06-09 02:54:10|7038.7|7035.9|7039.4|7036.6|7039.9|7037.1|7038.7|7035.9|32
1623207260000|2021-06-09 02:54:20|7039.7|7036.9|7040.7|7037.9|7040.7|7037.9|7038.7|7035.9|44
1623207270000|2021-06-09 02:54:30|7040.9|7038.1|7041.7|7038.9|7042.7|7039.9|7040.9|7038.1|67
1623207280000|2021-06-09 02:54:40|7042.1|7039.3|7040.7|7037.9|7042.1|7039.3|7040.7|7037.9|16
1623207290000|2021-06-09 02:54:50|7039.7|7036.9|7040.4|7037.6|7040.7|7037.9|7039.7|7036.9|12
1623207300000|2021-06-09 02:55:00|7040.7|7037.9|7041.2|7038.4|7041.4|7038.6|7040.7|7037.9|28
1623207310000|2021-06-09 02:55:10|7041.4|7038.6|7042.7|7039.9|7043.4|7040.6|7040.4|7037.6|45
1623207320000|2021-06-09 02:55:20|7043.1|7040.3|7043.4|7040.6|7043.4|7040.6|7042.7|7039.9|21
1623207330000|2021-06-09 02:55:30|7043|7040.2|7043.4|7040.6|7043.7|7040.9|7042.4|7039.6|57
1623207340000|2021-06-09 02:55:40|7043.2|7040.4|7043.4|7040.6|7043.9|7041.1|7043.2|7040.4|30
1623207350000|2021-06-09 02:55:50|7043.7|7040.9|7042.4|7039.6|7044.1|7041.3|7042.1|7039.3|28
1623207360000|2021-06-09 02:56:00|7042.1|7039.3|7045.4|7042.6|7045.7|7042.9|7042.1|7039.3|88
1623207370000|2021-06-09 02:56:10|7045.1|7042.3|7044.9|7042.1|7045.4|7042.6|7044.7|7041.9|30
1623207380000|2021-06-09 02:56:20|7045.1|7042.3|7046.4|7043.6|7046.4|7043.6|7044.4|7041.6|56
1623207390000|2021-06-09 02:56:30|7046.7|7043.9|7045.4|7042.6|7046.7|7043.9|7044.7|7041.9|60
1623207400000|2021-06-09 02:56:40|7045.7|7042.9|7045.7|7042.9|7045.9|7043.1|7045.2|7042.4|36
1623207410000|2021-06-09 02:56:50|7045.9|7043.1|7045.4|7042.6|7046.4|7043.6|7045.4|7042.6|28
1623207420000|2021-06-09 02:57:00|7045.1|7042.3|7044.4|7041.6|7046.2|7043.4|7044.4|7041.6|48
1623207430000|2021-06-09 02:57:10|7044|7041.2|7045.4|7042.6|7045.7|7042.9|7043.7|7040.9|64
1623207440000|2021-06-09 02:57:20|7045|7042.2|7045.1|7042.3|7045.7|7042.9|7043.7|7040.9|31
1623207450000|2021-06-09 02:57:30|7044.9|7042.1|7045.4|7042.6|7045.7|7042.9|7044.4|7041.6|26
1623207460000|2021-06-09 02:57:40|7046.4|7043.6|7045.7|7042.9|7046.4|7043.6|7045.4|7042.6|15
1623207470000|2021-06-09 02:57:50|7045.4|7042.6|7045.1|7042.3|7045.4|7042.6|7045.1|7042.3|6
1623207480000|2021-06-09 02:58:00|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|3
1623207490000|2021-06-09 02:58:10|7044.7|7041.9|7044.4|7041.6|7045.4|7042.6|7044.4|7041.6|19
1623207500000|2021-06-09 02:58:20|7044.7|7041.9|7044.4|7041.6|7044.7|7041.9|7044.4|7041.6|12
1623207510000|2021-06-09 02:58:30|7044|7041.2|7043.7|7040.9|7044|7041.2|7043.4|7040.6|13
1623207520000|2021-06-09 02:58:40|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|5
1623207530000|2021-06-09 02:58:50|||||||||1
1623207540000|2021-06-09 02:59:00|7043.1|7040.3|7043.7|7040.9|7044.9|7042.1|7042.7|7039.9|108
1623207550000|2021-06-09 02:59:10|7043.4|7040.6|7044.4|7041.6|7045.4|7042.6|7043.4|7040.6|46
1623207560000|2021-06-09 02:59:20|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|7044.4|7041.6|6
1623207570000|2021-06-09 02:59:30|7044.4|7041.6|7044.4|7041.6|7045.4|7042.6|7044.4|7041.6|46
1623207580000|2021-06-09 02:59:40|7044.2|7041.4|7044.4|7041.6|7044.7|7041.9|7043.7|7040.9|7
1623207590000|2021-06-09 02:59:50|7044.6|7041.8|7046.4|7043.6|7046.4|7043.6|7044.6|7041.8|18
1623207600000|2021-06-09 03:00:00|7046|7043.2|7045.4|7042.6|7046|7043.2|7045.1|7042.3|70
1623207610000|2021-06-09 03:00:10|7045.1|7042.3|7044.4|7041.6|7045.4|7042.6|7043.7|7040.9|33
1623207620000|2021-06-09 03:00:20|7044.2|7041.4|7044.4|7041.6|7044.7|7041.9|7043.7|7040.9|22
1623207630000|2021-06-09 03:00:30|7044.2|7041.4|7043.4|7040.6|7044.4|7041.6|7043.4|7040.6|5
1623207640000|2021-06-09 03:00:40|||||||||5
1623207650000|2021-06-09 03:00:50|7043.7|7040.9|7044.4|7041.6|7044.4|7041.6|7043.7|7040.9|12
1623207660000|2021-06-09 03:01:00|7044.1|7041.3|7044.4|7041.6|7044.4|7041.6|7044.1|7041.3|16
1623207670000|2021-06-09 03:01:10|7044.7|7041.9|7045.4|7042.6|7045.7|7042.9|7044.4|7041.6|27
1623207680000|2021-06-09 03:01:20|7045|7042.2|7046.4|7043.6|7046.4|7043.6|7044.4|7041.6|29
1623207690000|2021-06-09 03:01:30|7046|7043.2|7045.4|7042.6|7046.1|7043.3|7045.4|7042.6|22
1623207700000|2021-06-09 03:01:40|7045.2|7042.4|7043.4|7040.6|7045.4|7042.6|7043.4|7040.6|19
1623207710000|2021-06-09 03:01:50|7043.7|7040.9|7043.4|7040.6|7043.7|7040.9|7043.4|7040.6|3
1623207720000|2021-06-09 03:02:00|7042.9|7040.1|7042.7|7039.9|7043.4|7040.6|7042.4|7039.6|21
1623207730000|2021-06-09 03:02:10|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|5
1623207740000|2021-06-09 03:02:20|7041.9|7039.1|7041.2|7038.4|7042.1|7039.3|7040.7|7037.9|39
1623207750000|2021-06-09 03:02:30|7041|7038.2|7040.7|7037.9|7041|7038.2|7040.7|7037.9|6
1623207760000|2021-06-09 03:02:40|7040.4|7037.6|7040.4|7037.6|7040.4|7037.6|7039.7|7036.9|49
1623207770000|2021-06-09 03:02:50|7040.7|7037.9|7040.4|7037.6|7041.7|7038.9|7040.4|7037.6|21
1623207780000|2021-06-09 03:03:00|7040.7|7037.9|7040.4|7037.6|7040.7|7037.9|7040.4|7037.6|4
1623207790000|2021-06-09 03:03:10|7039.7|7036.9|7040.4|7037.6|7040.4|7037.6|7039.7|7036.9|14
1623207800000|2021-06-09 03:03:20|7040.2|7037.4|7039.7|7036.9|7040.4|7037.6|7039.7|7036.9|7
1623207810000|2021-06-09 03:03:30|7039.9|7037.1|7040.7|7037.9|7040.7|7037.9|7039.9|7037.1|4
1623207820000|2021-06-09 03:03:40|||||||||1
1623207830000|2021-06-09 03:03:50|7041.1|7038.3|7041.4|7038.6|7041.4|7038.6|7040.7|7037.9|15
1623207840000|2021-06-09 03:04:00|||||||||2
1623207850000|2021-06-09 03:04:10|7041|7038.2|7041.4|7038.6|7041.4|7038.6|7041|7038.2|8
1623207860000|2021-06-09 03:04:20|7041.7|7038.9|7040.7|7037.9|7042.1|7039.3|7040.7|7037.9|26
1623207870000|2021-06-09 03:04:30|7041.4|7038.6|7041.4|7038.6|7041.7|7038.9|7041.4|7038.6|12
1623207880000|2021-06-09 03:04:40|7041.7|7038.9|7041.9|7039.1|7042.1|7039.3|7041.7|7038.9|13
1623207890000|2021-06-09 03:04:50|7041.7|7038.9|7043.4|7040.6|7044|7041.2|7041.7|7038.9|74
1623207900000|2021-06-09 03:05:00|7043.1|7040.3|7043.4|7040.6|7043.7|7040.9|7043.1|7040.3|26
1623207910000|2021-06-09 03:05:10|7043.1|7040.3|7043.4|7040.6|7043.4|7040.6|7042.7|7039.9|7
1623207920000|2021-06-09 03:05:20|7043|7040.2|7042.4|7039.6|7043|7040.2|7042.4|7039.6|9
1623207930000|2021-06-09 03:05:30|7042.1|7039.3|7042.7|7039.9|7042.7|7039.9|7042.1|7039.3|13
1623207940000|2021-06-09 03:05:40|7043.1|7040.3|7042.4|7039.6|7043.1|7040.3|7042.4|7039.6|13
1623207950000|2021-06-09 03:05:50|||||||||1
1623207960000|2021-06-09 03:06:00|7042.1|7039.3|7042.4|7039.6|7043.1|7040.3|7042.1|7039.3|17
1623207970000|2021-06-09 03:06:10|||||||||5
1623207980000|2021-06-09 03:06:20|7041.7|7038.9|7042.4|7039.6|7042.4|7039.6|7041.7|7038.9|20
1623207990000|2021-06-09 03:06:30|7043.1|7040.3|7042.7|7039.9|7043.4|7040.6|7042.7|7039.9|5
1623208000000|2021-06-09 03:06:40|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|2
1623208010000|2021-06-09 03:06:50|7042.7|7039.9|7042.4|7039.6|7042.7|7039.9|7042.4|7039.6|2
1623208020000|2021-06-09 03:07:00|7042.7|7039.9|7042.7|7039.9|7043.4|7040.6|7042.4|7039.6|4
1623208030000|2021-06-09 03:07:10|||||||||1
1623208040000|2021-06-09 03:07:20|||||||||10
1623208050000|2021-06-09 03:07:30|7042.4|7039.6|7043.4|7040.6|7043.4|7040.6|7042.4|7039.6|16
1623208060000|2021-06-09 03:07:40|7043.7|7040.9|7043.4|7040.6|7044.4|7041.6|7043.1|7040.3|28
1623208070000|2021-06-09 03:07:50|7043.7|7040.9|7044.4|7041.6|7044.4|7041.6|7043.7|7040.9|12
1623208080000|2021-06-09 03:08:00|7044.1|7041.3|7043.4|7040.6|7044.1|7041.3|7043.4|7040.6|14
1623208090000|2021-06-09 03:08:10|7043.6|7040.8|7043.4|7040.6|7044.1|7041.3|7043.4|7040.6|18
1623208100000|2021-06-09 03:08:20|7043.7|7040.9|7043.4|7040.6|7043.7|7040.9|7043.4|7040.6|6
1623208110000|2021-06-09 03:08:30|7043.7|7040.9|7043.4|7040.6|7043.7|7040.9|7043.4|7040.6|2
1623208120000|2021-06-09 03:08:40|||||||||1
1623208130000|2021-06-09 03:08:50|7043.8|7041|7044.4|7041.6|7044.7|7041.9|7043.8|7041|3
1623208140000|2021-06-09 03:09:00|7044.7|7041.9|7045.7|7042.9|7046.4|7043.6|7044.4|7041.6|31
1623208150000|2021-06-09 03:09:10|7045.4|7042.6|7045.4|7042.6|7046.4|7043.6|7045.4|7042.6|28
1623208160000|2021-06-09 03:09:20|7045.7|7042.9|7049.4|7046.6|7049.9|7047.1|7045.7|7042.9|186
1623208170000|2021-06-09 03:09:30|7049.1|7046.3|7047.7|7044.9|7049.1|7046.3|7047.7|7044.9|33
1623208180000|2021-06-09 03:09:40|7048.1|7045.3|7049.7|7046.9|7049.7|7046.9|7047.7|7044.9|50
1623208190000|2021-06-09 03:09:50|7049.4|7046.6|7051.1|7048.3|7051.1|7048.3|7049.4|7046.6|136
1623208200000|2021-06-09 03:10:00|7050.9|7048.1|7050.1|7047.3|7051.1|7048.3|7050.1|7047.3|37
1623208210000|2021-06-09 03:10:10|7049.4|7046.6|7050.1|7047.3|7050.4|7047.6|7049.4|7046.6|36
1623208220000|2021-06-09 03:10:20|7050.4|7047.6|7049.4|7046.6|7050.4|7047.6|7049.4|7046.6|27
1623208230000|2021-06-09 03:10:30|7049.7|7046.9|7050.7|7047.9|7050.9|7048.1|7049.4|7046.6|66
1623208240000|2021-06-09 03:10:40|7050.4|7047.6|7049.4|7046.6|7050.4|7047.6|7049.4|7046.6|27
1623208250000|2021-06-09 03:10:50|7049.9|7047.1|7049.4|7046.6|7050.4|7047.6|7048.7|7045.9|35
1623208260000|2021-06-09 03:11:00|7049.2|7046.4|7049.4|7046.6|7049.4|7046.6|7049.2|7046.4|14
1623208270000|2021-06-09 03:11:10|7049.2|7046.4|7050.4|7047.6|7050.4|7047.6|7049.2|7046.4|23
1623208280000|2021-06-09 03:11:20|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|7049.4|7046.6|14
1623208290000|2021-06-09 03:11:30|7049.4|7046.6|7048.7|7045.9|7050.4|7047.6|7048.7|7045.9|38
1623208300000|2021-06-09 03:11:40|7048.9|7046.1|7049.7|7046.9|7049.7|7046.9|7048.7|7045.9|6
1623208310000|2021-06-09 03:11:50|7049.4|7046.6|7048.7|7045.9|7049.4|7046.6|7048.7|7045.9|30
1623208320000|2021-06-09 03:12:00|7049.1|7046.3|7049.7|7046.9|7049.7|7046.9|7049.1|7046.3|6
1623208330000|2021-06-09 03:12:10|7049.4|7046.6|7049.4|7046.6|7049.7|7046.9|7049.4|7046.6|9
1623208340000|2021-06-09 03:12:20|7049.2|7046.4|7049.4|7046.6|7049.4|7046.6|7048.7|7045.9|3
1623208350000|2021-06-09 03:12:30|7049.8|7047|7050.4|7047.6|7050.4|7047.6|7049.8|7047|26
1623208360000|2021-06-09 03:12:40|7050.7|7047.9|7049.4|7046.6|7050.7|7047.9|7049.4|7046.6|6
1623208370000|2021-06-09 03:12:50|7049.2|7046.4|7048.7|7045.9|7049.2|7046.4|7048.7|7045.9|12
1623208380000|2021-06-09 03:13:00|7048.9|7046.1|7049.7|7046.9|7049.7|7046.9|7048.9|7046.1|4
1623208390000|2021-06-09 03:13:10|7049.4|7046.6|7049.4|7046.6|7049.7|7046.9|7049.4|7046.6|8
1623208400000|2021-06-09 03:13:20|7049.7|7046.9|7049.4|7046.6|7049.7|7046.9|7048.9|7046.1|5
1623208410000|2021-06-09 03:13:30|7049.7|7046.9|7050.4|7047.6|7050.4|7047.6|7049.7|7046.9|25
1623208420000|2021-06-09 03:13:40|7050.1|7047.3|7050|7047.2|7050.7|7047.9|7049.7|7046.9|61
1623208430000|2021-06-09 03:13:50|7049.7|7046.9|7049.7|7046.9|7050.4|7047.6|7049.1|7046.3|12
1623208440000|2021-06-09 03:14:00|7049.4|7046.6|7049.4|7046.6|7049.7|7046.9|7049.4|7046.6|15
1623208450000|2021-06-09 03:14:10|7049.7|7046.9|7050.1|7047.3|7050.4|7047.6|7049.7|7046.9|32
1623208460000|2021-06-09 03:14:20|7050.4|7047.6|7049.7|7046.9|7050.4|7047.6|7049.7|7046.9|5
1623208470000|2021-06-09 03:14:30|7050.1|7047.3|7050.9|7048.1|7051.1|7048.3|7049.4|7046.6|35
1623208480000|2021-06-09 03:14:40|7050.7|7047.9|7050.4|7047.6|7050.9|7048.1|7050.4|7047.6|12
1623208490000|2021-06-09 03:14:50|7050.1|7047.3|7050.4|7047.6|7050.4|7047.6|7050.1|7047.3|1
1623208500000|2021-06-09 03:15:00|7051.1|7048.3|7050.7|7047.9|7051.1|7048.3|7050.7|7047.9|17
1623208510000|2021-06-09 03:15:10|7050.4|7047.6|7050.4|7047.6|7050.7|7047.9|7050.4|7047.6|4
1623208520000|2021-06-09 03:15:20|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|8
1623208530000|2021-06-09 03:15:30|7050.4|7047.6|7048.4|7045.6|7050.7|7047.9|7048.4|7045.6|29
1623208540000|2021-06-09 03:15:40|7048.7|7045.9|7048.7|7045.9|7049.7|7046.9|7048.7|7045.9|13
1623208550000|2021-06-09 03:15:50|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|5
1623208560000|2021-06-09 03:16:00|7049.1|7046.3|7048.9|7046.1|7049.4|7046.6|7048.4|7045.6|14
1623208570000|2021-06-09 03:16:10|7049.1|7046.3|7048.7|7045.9|7049.1|7046.3|7048.7|7045.9|4
1623208580000|2021-06-09 03:16:20|7048.4|7045.6|7048.4|7045.6|7048.7|7045.9|7048.4|7045.6|2
1623208590000|2021-06-09 03:16:30|7048.7|7045.9|7048.7|7045.9|7049.1|7046.3|7048.4|7045.6|29
1623208600000|2021-06-09 03:16:40|7048.5|7045.7|7046.4|7043.6|7048.5|7045.7|7046.4|7043.6|42
1623208610000|2021-06-09 03:16:50|7046|7043.2|7046.9|7044.1|7046.9|7044.1|7045.7|7042.9|81
1623208620000|2021-06-09 03:17:00|7047.1|7044.3|7048.4|7045.6|7048.4|7045.6|7046.7|7043.9|15
1623208630000|2021-06-09 03:17:10|7048.7|7045.9|7048.4|7045.6|7048.7|7045.9|7048.4|7045.6|3
1623208640000|2021-06-09 03:17:20|7048.7|7045.9|7048.4|7045.6|7048.7|7045.9|7048.4|7045.6|4
1623208650000|2021-06-09 03:17:30|7048|7045.2|7048.4|7045.6|7048.7|7045.9|7048|7045.2|5
1623208660000|2021-06-09 03:17:40|7048.6|7045.8|7048.7|7045.9|7049.4|7046.6|7048.4|7045.6|25
1623208670000|2021-06-09 03:17:50|7048.4|7045.6|7049.1|7046.3|7049.4|7046.6|7048.4|7045.6|10
1623208680000|2021-06-09 03:18:00|7048.9|7046.1|7049.4|7046.6|7049.4|7046.6|7048.9|7046.1|5
1623208690000|2021-06-09 03:18:10|7048.7|7045.9|7048.4|7045.6|7048.7|7045.9|7048.4|7045.6|4
1623208700000|2021-06-09 03:18:20|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|10
1623208710000|2021-06-09 03:18:30|||||||||1
1623208720000|2021-06-09 03:18:40|7047.4|7044.6|7046.7|7043.9|7047.7|7044.9|7046.7|7043.9|8
1623208730000|2021-06-09 03:18:50|7047.1|7044.3|7046.4|7043.6|7047.4|7044.6|7045.7|7042.9|21
1623208740000|2021-06-09 03:19:00|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|6
1623208750000|2021-06-09 03:19:10|7046.4|7043.6|7045.9|7043.1|7046.4|7043.6|7045.7|7042.9|18
1623208760000|2021-06-09 03:19:20|7045.7|7042.9|7046.7|7043.9|7046.7|7043.9|7045.7|7042.9|10
1623208770000|2021-06-09 03:19:30|||||||||1
1623208780000|2021-06-09 03:19:40|7046.2|7043.4|7046.4|7043.6|7046.7|7043.9|7045.9|7043.1|11
1623208800000|2021-06-09 03:20:00|7046.2|7043.4|7045.4|7042.6|7046.7|7043.9|7045.4|7042.6|16
1623208810000|2021-06-09 03:20:10|7044.7|7041.9|7044.4|7041.6|7044.7|7041.9|7044.4|7041.6|10
1623208820000|2021-06-09 03:20:20|7044|7041.2|7043.4|7040.6|7044|7041.2|7043.4|7040.6|9
1623208830000|2021-06-09 03:20:30|7043.7|7040.9|7043.6|7040.8|7044.7|7041.9|7043.4|7040.6|84
1623208840000|2021-06-09 03:20:40|7043.4|7040.6|7042.4|7039.6|7044.1|7041.3|7042.4|7039.6|44
1623208850000|2021-06-09 03:20:50|7042.1|7039.3|7041.9|7039.1|7042.4|7039.6|7041.1|7038.3|43
1623208860000|2021-06-09 03:21:00|7041.6|7038.8|7041.7|7038.9|7042.4|7039.6|7041.4|7038.6|16
1623208870000|2021-06-09 03:21:10|7041.9|7039.1|7042.1|7039.3|7042.4|7039.6|7041.9|7039.1|17
1623208880000|2021-06-09 03:21:20|7042.4|7039.6|7041.9|7039.1|7042.4|7039.6|7041.9|7039.1|10
1623208890000|2021-06-09 03:21:30|7041.7|7038.9|7042.4|7039.6|7042.4|7039.6|7041.4|7038.6|81
1623208900000|2021-06-09 03:21:40|7042.7|7039.9|7043.4|7040.6|7043.4|7040.6|7042.7|7039.9|13
1623208910000|2021-06-09 03:21:50|7043.7|7040.9|7043.4|7040.6|7044.7|7041.9|7043.4|7040.6|24
1623208920000|2021-06-09 03:22:00|7043.1|7040.3|7042.1|7039.3|7043.4|7040.6|7042.1|7039.3|10
1623208930000|2021-06-09 03:22:10|7041.7|7038.9|7041.1|7038.3|7042.1|7039.3|7041.1|7038.3|26
1623208940000|2021-06-09 03:22:20|7040.7|7037.9|7041.1|7038.3|7041.1|7038.3|7040.4|7037.6|14
1623208950000|2021-06-09 03:22:30|7041.4|7038.6|7040.4|7037.6|7041.4|7038.6|7040.4|7037.6|8
1623208960000|2021-06-09 03:22:40|7040.7|7037.9|7041.4|7038.6|7041.4|7038.6|7040.7|7037.9|6
1623208970000|2021-06-09 03:22:50|7042.1|7039.3|7041.6|7038.8|7042.4|7039.6|7041.4|7038.6|10
1623208980000|2021-06-09 03:23:00|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7041.4|7038.6|10
1623208990000|2021-06-09 03:23:10|7042.4|7039.6|7042.6|7039.8|7043.1|7040.3|7042.4|7039.6|16
1623209000000|2021-06-09 03:23:20|7042.7|7039.9|7043.1|7040.3|7043.1|7040.3|7042.4|7039.6|3
1623209010000|2021-06-09 03:23:30|7042.7|7039.9|7042.6|7039.8|7043.1|7040.3|7042.4|7039.6|3
1623209020000|2021-06-09 03:23:40|7042.4|7039.6|7043.1|7040.3|7043.1|7040.3|7042.4|7039.6|1
1623209030000|2021-06-09 03:23:50|7042.9|7040.1|7042.4|7039.6|7042.9|7040.1|7041.9|7039.1|28
1623209040000|2021-06-09 03:24:00|7043.1|7040.3|7043.4|7040.6|7043.4|7040.6|7042.4|7039.6|14
1623209050000|2021-06-09 03:24:10|||||||||1
1623209060000|2021-06-09 03:24:20|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7042.4|7039.6|7
1623209070000|2021-06-09 03:24:30|7043.4|7040.6|7043.9|7041.1|7043.9|7041.1|7043.4|7040.6|12
1623209080000|2021-06-09 03:24:40|7043.4|7040.6|7045.1|7042.3|7045.4|7042.6|7043.4|7040.6|17
1623209090000|2021-06-09 03:24:50|7044.9|7042.1|7044.4|7041.6|7045.1|7042.3|7044.4|7041.6|12
1623209100000|2021-06-09 03:25:00|7044.1|7041.3|7043.4|7040.6|7044.4|7041.6|7043.4|7040.6|10
1623209110000|2021-06-09 03:25:10|7042.4|7039.6|7042.4|7039.6|7043.1|7040.3|7042.4|7039.6|16
1623209120000|2021-06-09 03:25:20|7042.7|7039.9|7042.4|7039.6|7042.9|7040.1|7042.4|7039.6|7
1623209130000|2021-06-09 03:25:30|7042|7039.2|7042.1|7039.3|7042.1|7039.3|7041.4|7038.6|21
1623209140000|2021-06-09 03:25:40|7041.7|7038.9|7042.4|7039.6|7042.4|7039.6|7041.4|7038.6|25
1623209150000|2021-06-09 03:25:50|7042.1|7039.3|7037.4|7034.6|7042.1|7039.3|7037.4|7034.6|136
1623209160000|2021-06-09 03:26:00|7038.1|7035.3|7039.4|7036.6|7040.1|7037.3|7037.4|7034.6|52
1623209170000|2021-06-09 03:26:10|7039.7|7036.9|7039.4|7036.6|7039.9|7037.1|7038.7|7035.9|22
1623209180000|2021-06-09 03:26:20|7039.7|7036.9|7039.4|7036.6|7039.7|7036.9|7039.4|7036.6|1
1623209190000|2021-06-09 03:26:30|7039.7|7036.9|7040.4|7037.6|7040.4|7037.6|7039.7|7036.9|17
1623209200000|2021-06-09 03:26:40|7040.1|7037.3|7040.4|7037.6|7040.4|7037.6|7039.7|7036.9|12
1623209210000|2021-06-09 03:26:50|7040.6|7037.8|7040.4|7037.6|7041.2|7038.4|7040.4|7037.6|14
1623209220000|2021-06-09 03:27:00|7040.7|7037.9|7041.4|7038.6|7041.4|7038.6|7040.7|7037.9|3
1623209230000|2021-06-09 03:27:10|7041|7038.2|7041.4|7038.6|7041.4|7038.6|7040.4|7037.6|9
1623209240000|2021-06-09 03:27:20|7041|7038.2|7041.4|7038.6|7041.4|7038.6|7040.4|7037.6|14
1623209250000|2021-06-09 03:27:30|7041.2|7038.4|7043.1|7040.3|7043.1|7040.3|7040.7|7037.9|39
1623209260000|2021-06-09 03:27:40|7043.4|7040.6|7042.4|7039.6|7043.4|7040.6|7041.4|7038.6|59
1623209270000|2021-06-09 03:27:50|7041.9|7039.1|7041.4|7038.6|7041.9|7039.1|7041.4|7038.6|3
1623209280000|2021-06-09 03:28:00|7040.9|7038.1|7041.4|7038.6|7041.4|7038.6|7040.4|7037.6|10
1623209290000|2021-06-09 03:28:10|7041.1|7038.3|7040.9|7038.1|7041.7|7038.9|7040.4|7037.6|16
1623209300000|2021-06-09 03:28:20|7040.6|7037.8|7041.4|7038.6|7042.4|7039.6|7040.6|7037.8|42
1623209310000|2021-06-09 03:28:30|7041.6|7038.8|7042.9|7040.1|7043.1|7040.3|7041.4|7038.6|24
1623209320000|2021-06-09 03:28:40|7043.1|7040.3|7044.1|7041.3|7044.1|7041.3|7042.4|7039.6|59
1623209330000|2021-06-09 03:28:50|7043.9|7041.1|7044.1|7041.3|7044.4|7041.6|7043.1|7040.3|8
1623209340000|2021-06-09 03:29:00|7043.9|7041.1|7043.4|7040.6|7044.1|7041.3|7043.1|7040.3|3
1623209350000|2021-06-09 03:29:10|7043.1|7040.3|7043.4|7040.6|7044.4|7041.6|7043.1|7040.3|21
1623209360000|2021-06-09 03:29:20|||||||||17
1623209370000|2021-06-09 03:29:30|7043.6|7040.8|7043.1|7040.3|7043.6|7040.8|7042.4|7039.6|14
1623209380000|2021-06-09 03:29:40|7042.7|7039.9|7042.4|7039.6|7042.7|7039.9|7042.4|7039.6|3
1623209390000|2021-06-09 03:29:50|7042.7|7039.9|7042.6|7039.8|7043.1|7040.3|7042.4|7039.6|13
1623209400000|2021-06-09 03:30:00|7042.4|7039.6|7038.4|7035.6|7042.6|7039.8|7037.1|7034.3|74
1623209410000|2021-06-09 03:30:10|7038.7|7035.9|7039.1|7036.3|7039.1|7036.3|7038.6|7035.8|20
1623209420000|2021-06-09 03:30:20|7039.2|7036.4|7039.4|7036.6|7039.4|7036.6|7039.2|7036.4|2
1623209430000|2021-06-09 03:30:30|7039.6|7036.8|7040.1|7037.3|7040.4|7037.6|7039.4|7036.6|6
1623209450000|2021-06-09 03:30:50|7040.4|7037.6|7040.1|7037.3|7040.6|7037.8|7040.1|7037.3|9
1623209460000|2021-06-09 03:31:00|7040.4|7037.6|7040.4|7037.6|7040.4|7037.6|7040.4|7037.6|3
1623209470000|2021-06-09 03:31:10|7040.1|7037.3|7040.4|7037.6|7040.4|7037.6|7040.1|7037.3|2
1623209480000|2021-06-09 03:31:20|7040.6|7037.8|7040.4|7037.6|7040.6|7037.8|7040.4|7037.6|7
1623209490000|2021-06-09 03:31:30|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|2
1623209500000|2021-06-09 03:31:40|7040.4|7037.6|7040.4|7037.6|7040.6|7037.8|7040.1|7037.3|3
1623209510000|2021-06-09 03:31:50|||||||||2
1623209520000|2021-06-09 03:32:00|7040.1|7037.3|7040.4|7037.6|7040.6|7037.8|7040.1|7037.3|12
1623209530000|2021-06-09 03:32:10|7040.6|7037.8|7040.4|7037.6|7040.6|7037.8|7040.4|7037.6|13
1623209540000|2021-06-09 03:32:20|7040.1|7037.3|7040.6|7037.8|7040.6|7037.8|7040.1|7037.3|4
1623209550000|2021-06-09 03:32:30|7040.7|7037.9|7040.7|7037.9|7041.4|7038.6|7040.1|7037.3|25
1623209560000|2021-06-09 03:32:40|7040.4|7037.6|7040.4|7037.6|7040.4|7037.6|7040.4|7037.6|0
1623209570000|2021-06-09 03:32:50|7040.1|7037.3|7040.2|7037.4|7041.1|7038.3|7040.1|7037.3|12
1623209580000|2021-06-09 03:33:00|7040.6|7037.8|7040.4|7037.6|7040.6|7037.8|7040.4|7037.6|3
1623209590000|2021-06-09 03:33:10|7040.6|7037.8|7040.4|7037.6|7040.6|7037.8|7040.4|7037.6|1
1623209600000|2021-06-09 03:33:20|7040.1|7037.3|7039.6|7036.8|7040.1|7037.3|7039.1|7036.3|6
1623209610000|2021-06-09 03:33:30|7039.4|7036.6|7039.4|7036.6|7039.6|7036.8|7039.4|7036.6|2
1623209620000|2021-06-09 03:33:40|||||||||2
1623209630000|2021-06-09 03:33:50|7039.1|7036.3|7040.1|7037.3|7040.4|7037.6|7039.1|7036.3|19
1623209640000|2021-06-09 03:34:00|||||||||2
1623209650000|2021-06-09 03:34:10|||||||||2
1623209660000|2021-06-09 03:34:20|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|22
1623209680000|2021-06-09 03:34:40|7041.4|7038.6|7042.1|7039.3|7042.1|7039.3|7040.9|7038.1|52
1623209690000|2021-06-09 03:34:50|||||||||2
1623209700000|2021-06-09 03:35:00|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|5
1623209710000|2021-06-09 03:35:10|7041.2|7038.4|7040.4|7037.6|7041.2|7038.4|7040.4|7037.6|8
1623209730000|2021-06-09 03:35:30|||||||||2
1623209740000|2021-06-09 03:35:40|7040.2|7037.4|7039.4|7036.6|7040.2|7037.4|7039.4|7036.6|17
1623209760000|2021-06-09 03:36:00|7039.9|7037.1|7039.4|7036.6|7039.9|7037.1|7039.4|7036.6|2
1623209770000|2021-06-09 03:36:10|7039.7|7036.9|7039.1|7036.3|7040.1|7037.3|7038.4|7035.6|31
1623209780000|2021-06-09 03:36:20|7039.4|7036.6|7040.4|7037.6|7040.4|7037.6|7039.4|7036.6|7
1623209790000|2021-06-09 03:36:30|7040.1|7037.3|7040.4|7037.6|7040.4|7037.6|7040.1|7037.3|6
1623209820000|2021-06-09 03:37:00|||||||||3
1623209830000|2021-06-09 03:37:10|||||||||3
1623209840000|2021-06-09 03:37:20|||||||||4
1623209850000|2021-06-09 03:37:30|||||||||1
1623209860000|2021-06-09 03:37:40|||||||||1
1623209870000|2021-06-09 03:37:50|7040|7037.2|7039.4|7036.6|7040|7037.2|7039.4|7036.6|6
1623209880000|2021-06-09 03:38:00|||||||||2
1623209890000|2021-06-09 03:38:10|||||||||3
1623209900000|2021-06-09 03:38:20|||||||||1
1623209910000|2021-06-09 03:38:30|7039|7036.2|7038.4|7035.6|7039|7036.2|7038.1|7035.3|67
1623209920000|2021-06-09 03:38:40|7038.1|7035.3|7038.4|7035.6|7038.9|7036.1|7038.1|7035.3|16
1623209930000|2021-06-09 03:38:50|7038.7|7035.9|7038.1|7035.3|7038.9|7036.1|7037.9|7035.1|31
1623209940000|2021-06-09 03:39:00|||||||||4
1623209950000|2021-06-09 03:39:10|||||||||7
1623209960000|2021-06-09 03:39:20|7037.7|7034.9|7037.4|7034.6|7037.7|7034.9|7037.1|7034.3|10
1623209970000|2021-06-09 03:39:30|||||||||2
1623209980000|2021-06-09 03:39:40|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7036.1|7033.3|23
1623210000000|2021-06-09 03:40:00|||||||||3
1623210010000|2021-06-09 03:40:10|||||||||2
1623210030000|2021-06-09 03:40:30|7037.4|7034.6|7038.4|7035.6|7038.4|7035.6|7037.4|7034.6|46
1623210040000|2021-06-09 03:40:40|||||||||1
1623210050000|2021-06-09 03:40:50|||||||||2
1623210060000|2021-06-09 03:41:00|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|7039.1|7036.3|9
1623210090000|2021-06-09 03:41:30|7039.1|7036.3|7038.1|7035.3|7039.1|7036.3|7038.1|7035.3|8
1623210100000|2021-06-09 03:41:40|||||||||1
1623210120000|2021-06-09 03:42:00|||||||||2
1623210130000|2021-06-09 03:42:10|7037.4|7034.6|7037.1|7034.3|7037.4|7034.6|7037.1|7034.3|9
1623210140000|2021-06-09 03:42:20|||||||||6
1623210150000|2021-06-09 03:42:30|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|2
1623210160000|2021-06-09 03:42:40|7037.6|7034.8|7038.4|7035.6|7038.4|7035.6|7037.6|7034.8|12
1623210180000|2021-06-09 03:43:00|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|0
1623210190000|2021-06-09 03:43:10|7038.2|7035.4|7039.1|7036.3|7039.1|7036.3|7038.2|7035.4|6
1623210200000|2021-06-09 03:43:20|||||||||1
1623210210000|2021-06-09 03:43:30|7038.7|7035.9|7038.1|7035.3|7038.7|7035.9|7038.1|7035.3|3
1623210240000|2021-06-09 03:44:00|7038.4|7035.6|7038.1|7035.3|7038.4|7035.6|7038.1|7035.3|0
1623210260000|2021-06-09 03:44:20|7037.7|7034.9|7038.1|7035.3|7038.4|7035.6|7037.4|7034.6|10
1623210270000|2021-06-09 03:44:30|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|1
1623210300000|2021-06-09 03:45:00|7037.1|7034.3|7037.6|7034.8|7038.1|7035.3|7036.1|7033.3|30
1623210310000|2021-06-09 03:45:10|7037.7|7034.9|7037.9|7035.1|7038.4|7035.6|7037.6|7034.8|2
1623210320000|2021-06-09 03:45:20|7038.1|7035.3|7038.4|7035.6|7038.4|7035.6|7038.1|7035.3|3
1623210330000|2021-06-09 03:45:30|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7037.9|7035.1|4
1623210340000|2021-06-09 03:45:40|7037.9|7035.1|7038.1|7035.3|7038.4|7035.6|7037.6|7034.8|3
1623210350000|2021-06-09 03:45:50|7037.9|7035.1|7038.1|7035.3|7038.1|7035.3|7037.4|7034.6|7
1623210360000|2021-06-09 03:46:00|7038.4|7035.6|7039.4|7036.6|7042.8|7037.6|7037.9|7032.7|43
1623210370000|2021-06-09 03:46:10|7039.1|7036.3|7039.4|7036.6|7039.4|7036.6|7039.1|7036.3|2
1623210380000|2021-06-09 03:46:20|||||||||1
1623210390000|2021-06-09 03:46:30|||||||||2
1623210400000|2021-06-09 03:46:40|7039|7036.2|7036.1|7033.3|7039|7036.2|7036.1|7033.3|46
1623210410000|2021-06-09 03:46:50|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|9
1623210420000|2021-06-09 03:47:00|||||||||5
1623210430000|2021-06-09 03:47:10|7037.1|7034.3|7037.4|7034.6|7037.4|7034.6|7037.1|7034.3|3
1623210440000|2021-06-09 03:47:20|7037.2|7034.4|7037.1|7034.3|7037.4|7034.6|7036.4|7033.6|13
1623210450000|2021-06-09 03:47:30|7036.9|7034.1|7037.4|7034.6|7037.4|7034.6|7036.7|7033.9|6
1623210460000|2021-06-09 03:47:40|7036.6|7033.8|7037.1|7034.3|7037.1|7034.3|7036.4|7033.6|7
1623210470000|2021-06-09 03:47:50|7037.4|7034.6|7037.4|7034.6|7038.1|7035.3|7037.1|7034.3|29
1623210480000|2021-06-09 03:48:00|||||||||3
1623210490000|2021-06-09 03:48:10|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|3
1623210500000|2021-06-09 03:48:20|7037.4|7034.6|7037.4|7034.6|7037.6|7034.8|7037.4|7034.6|11
1623210520000|2021-06-09 03:48:40|7037.6|7034.8|7037.4|7034.6|7037.6|7034.8|7037.4|7034.6|5
1623210540000|2021-06-09 03:49:00|||||||||3
1623210550000|2021-06-09 03:49:10|||||||||2
1623210560000|2021-06-09 03:49:20|7037.7|7034.9|7037.6|7034.8|7038.1|7035.3|7037.4|7034.6|10
1623210570000|2021-06-09 03:49:30|7037.7|7034.9|7037.4|7034.6|7037.9|7035.1|7037.4|7034.6|4
1623210580000|2021-06-09 03:49:40|7037.9|7035.1|7037.4|7034.6|7038.4|7035.6|7037.1|7034.3|4
1623210590000|2021-06-09 03:49:50|||||||||4
1623210610000|2021-06-09 03:50:10|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|0
1623210620000|2021-06-09 03:50:20|7036.7|7033.9|7037.4|7034.6|7037.4|7034.6|7036.1|7033.3|12
1623210630000|2021-06-09 03:50:30|||||||||2
1623210640000|2021-06-09 03:50:40|||||||||4
1623210660000|2021-06-09 03:51:00|7037.1|7034.3|7037.4|7034.6|7037.4|7034.6|7037.1|7034.3|1
1623210670000|2021-06-09 03:51:10|7037|7034.2|7036.4|7033.6|7037.1|7034.3|7036.4|7033.6|5
1623210690000|2021-06-09 03:51:30|7037.1|7034.3|7037.4|7034.6|7037.4|7034.6|7037.1|7034.3|4
1623210700000|2021-06-09 03:51:40|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|5
1623210710000|2021-06-09 03:51:50|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|7036.4|7033.6|2
1623210720000|2021-06-09 03:52:00|7036.6|7033.8|7036.6|7033.8|7037.4|7034.6|7036.4|7033.6|11
1623210730000|2021-06-09 03:52:10|7037.1|7034.3|7036.4|7033.6|7037.1|7034.3|7036.1|7033.3|6
1623210740000|2021-06-09 03:52:20|||||||||1
1623210750000|2021-06-09 03:52:30|7036.6|7033.8|7036.4|7033.6|7037.1|7034.3|7036.4|7033.6|3
1623210760000|2021-06-09 03:52:40|7036.1|7033.3|7036.4|7033.6|7036.4|7033.6|7036.1|7033.3|13
1623210770000|2021-06-09 03:52:50|7036.1|7033.3|7036.4|7033.6|7036.4|7033.6|7036.1|7033.3|2
1623210780000|2021-06-09 03:53:00|||||||||1
1623210790000|2021-06-09 03:53:10|||||||||2
1623210800000|2021-06-09 03:53:20|||||||||1
1623210810000|2021-06-09 03:53:30|7036.7|7033.9|7037.4|7034.6|7037.4|7034.6|7036.7|7033.9|10
1623210820000|2021-06-09 03:53:40|||||||||2
1623210830000|2021-06-09 03:53:50|||||||||2
1623210840000|2021-06-09 03:54:00|||||||||1
1623210850000|2021-06-09 03:54:10|||||||||1
1623210870000|2021-06-09 03:54:30|||||||||1
1623210880000|2021-06-09 03:54:40|7037.7|7034.9|7039.4|7036.6|7040.4|7037.6|7037.7|7034.9|52
1623210890000|2021-06-09 03:54:50|7039.1|7036.3|7039.4|7036.6|7039.4|7036.6|7039.1|7036.3|3
1623210900000|2021-06-09 03:55:00|||||||||1
1623210910000|2021-06-09 03:55:10|7039.7|7036.9|7039.4|7036.6|7040.1|7037.3|7039.4|7036.6|6
1623210920000|2021-06-09 03:55:20|7039.6|7036.8|7039.4|7036.6|7039.6|7036.8|7039.4|7036.6|0
1623210930000|2021-06-09 03:55:30|||||||||3
1623210950000|2021-06-09 03:55:50|7039.6|7036.8|7039.4|7036.6|7040.4|7037.6|7039.4|7036.6|11
1623210960000|2021-06-09 03:56:00|7039.7|7036.9|7040.4|7037.6|7040.4|7037.6|7039.7|7036.9|4
1623210970000|2021-06-09 03:56:10|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|2
1623210980000|2021-06-09 03:56:20|7040.4|7037.6|7040.4|7037.6|7040.4|7037.6|7040.1|7037.3|1
1623210990000|2021-06-09 03:56:30|7041.1|7038.3|7041.4|7038.6|7041.4|7038.6|7041.1|7038.3|14
1623211000000|2021-06-09 03:56:40|7041.1|7038.3|7040.4|7037.6|7041.4|7038.6|7040.4|7037.6|9
1623211010000|2021-06-09 03:56:50|||||||||6
1623211030000|2021-06-09 03:57:10|7040.7|7037.9|7040.4|7037.6|7040.7|7037.9|7040.4|7037.6|12
1623211040000|2021-06-09 03:57:20|7040.7|7037.9|7040.4|7037.6|7040.7|7037.9|7040.4|7037.6|11
1623211050000|2021-06-09 03:57:30|||||||||1
1623211060000|2021-06-09 03:57:40|7040.7|7037.9|7040.4|7037.6|7040.7|7037.9|7040.4|7037.6|0
1623211070000|2021-06-09 03:57:50|7040.7|7037.9|7041.4|7038.6|7041.4|7038.6|7040.7|7037.9|3
1623211090000|2021-06-09 03:58:10|7041.7|7038.9|7041.4|7038.6|7041.7|7038.9|7041.4|7038.6|3
1623211100000|2021-06-09 03:58:20|7041.9|7039.1|7041.4|7038.6|7041.9|7039.1|7041.4|7038.6|17
1623211110000|2021-06-09 03:58:30|7041.1|7038.3|7041.4|7038.6|7041.4|7038.6|7041.1|7038.3|0
1623211120000|2021-06-09 03:58:40|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|2
1623211130000|2021-06-09 03:58:50|7040.9|7038.1|7041.1|7038.3|7041.4|7038.6|7040.7|7037.9|6
1623211140000|2021-06-09 03:59:00|7040.7|7037.9|7042.4|7039.6|7042.4|7039.6|7040.4|7037.6|12
1623211150000|2021-06-09 03:59:10|7042.1|7039.3|7042.4|7039.6|7042.4|7039.6|7042.1|7039.3|1
1623211160000|2021-06-09 03:59:20|7042.1|7039.3|7042.4|7039.6|7042.4|7039.6|7042.1|7039.3|0
1623211170000|2021-06-09 03:59:30|||||||||1
1623211180000|2021-06-09 03:59:40|7042.2|7039.4|7041.4|7038.6|7042.2|7039.4|7041.4|7038.6|10
1623211190000|2021-06-09 03:59:50|||||||||2
1623211200000|2021-06-09 04:00:00|7040.9|7038.1|7039.4|7036.6|7040.9|7038.1|7038.1|7035.3|87
1623211210000|2021-06-09 04:00:10|7039.1|7036.3|7038.4|7035.6|7039.4|7036.6|7038.4|7035.6|6
1623211220000|2021-06-09 04:00:20|7038.1|7035.3|7038.4|7035.6|7038.4|7035.6|7038.1|7035.3|2
1623211230000|2021-06-09 04:00:30|||||||||4
1623211240000|2021-06-09 04:00:40|7037.4|7034.6|7038.4|7035.6|7038.4|7035.6|7037.4|7034.6|12
1623211250000|2021-06-09 04:00:50|7038.1|7035.3|7038.4|7035.6|7038.4|7035.6|7037.9|7035.1|22
1623211260000|2021-06-09 04:01:00|||||||||1
1623211270000|2021-06-09 04:01:10|7038.2|7035.4|7037.4|7034.6|7038.2|7035.4|7037.4|7034.6|2
1623211280000|2021-06-09 04:01:20|||||||||1
1623211290000|2021-06-09 04:01:30|7037.1|7034.3|7037.4|7034.6|7037.4|7034.6|7037.1|7034.3|0
1623211300000|2021-06-09 04:01:40|7037.7|7034.9|7038.4|7035.6|7038.4|7035.6|7037.7|7034.9|14
1623211320000|2021-06-09 04:02:00|7038.7|7035.9|7039.4|7036.6|7039.4|7036.6|7038.4|7035.6|8
1623211330000|2021-06-09 04:02:10|||||||||2
1623211340000|2021-06-09 04:02:20|7039.7|7036.9|7040.4|7037.6|7040.4|7037.6|7039.7|7036.9|7
1623211350000|2021-06-09 04:02:30|7040.6|7037.8|7040.4|7037.6|7040.7|7037.9|7040.4|7037.6|4
1623211360000|2021-06-09 04:02:40|||||||||1
1623211370000|2021-06-09 04:02:50|7040.1|7037.3|7039.4|7036.6|7040.1|7037.3|7039.4|7036.6|9
1623211380000|2021-06-09 04:03:00|7039.1|7036.3|7039.7|7036.9|7039.9|7037.1|7039.1|7036.3|27
1623211390000|2021-06-09 04:03:10|7039.4|7036.6|7040.4|7037.6|7040.4|7037.6|7039.4|7036.6|4
1623211400000|2021-06-09 04:03:20|||||||||1
1623211410000|2021-06-09 04:03:30|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|4
1623211420000|2021-06-09 04:03:40|7039|7036.2|7039.4|7036.6|7039.4|7036.6|7039|7036.2|0
1623211430000|2021-06-09 04:03:50|||||||||1
1623211460000|2021-06-09 04:04:20|7038.9|7036.1|7038.4|7035.6|7039.4|7036.6|7038.4|7035.6|7
1623211480000|2021-06-09 04:04:40|||||||||2
1623211490000|2021-06-09 04:04:50|||||||||1
1623211500000|2021-06-09 04:05:00|7037.4|7034.6|7038.4|7035.6|7038.4|7035.6|7037.4|7034.6|10
1623211510000|2021-06-09 04:05:10|||||||||5
1623211520000|2021-06-09 04:05:20|||||||||2
1623211540000|2021-06-09 04:05:40|||||||||1
1623211550000|2021-06-09 04:05:50|7038.2|7035.4|7038.4|7035.6|7038.4|7035.6|7037.4|7034.6|3
1623211560000|2021-06-09 04:06:00|7038|7035.2|7038|7035.2|7038|7035.2|7038|7035.2|1
1623211570000|2021-06-09 04:06:10|7037.7|7034.9|7038.4|7035.6|7038.4|7035.6|7037.4|7034.6|7
1623211580000|2021-06-09 04:06:20|7038|7035.2|7038|7035.2|7038|7035.2|7038|7035.2|0
1623211590000|2021-06-09 04:06:30|7038.4|7035.6|7037.4|7034.6|7038.4|7035.6|7037.4|7034.6|1
1623211600000|2021-06-09 04:06:40|||||||||1
1623211610000|2021-06-09 04:06:50|||||||||5
1623211620000|2021-06-09 04:07:00|7037.7|7034.9|7037.4|7034.6|7037.7|7034.9|7037.4|7034.6|1
1623211630000|2021-06-09 04:07:10|7037.7|7034.9|7038.4|7035.6|7038.4|7035.6|7037.4|7034.6|3
1623211640000|2021-06-09 04:07:20|7038|7035.2|7038.4|7035.6|7038.4|7035.6|7038|7035.2|2
1623211650000|2021-06-09 04:07:30|7038|7035.2|7037.7|7034.9|7038|7035.2|7037.4|7034.6|2
1623211660000|2021-06-09 04:07:40|7038|7035.2|7037.4|7034.6|7038.4|7035.6|7037.4|7034.6|6
1623211680000|2021-06-09 04:08:00|7037|7034.2|7036.4|7033.6|7037|7034.2|7036.4|7033.6|9
1623211690000|2021-06-09 04:08:10|||||||||2
1623211710000|2021-06-09 04:08:30|7036.7|7033.9|7036.7|7033.9|7036.7|7033.9|7036.4|7033.6|5
1623211720000|2021-06-09 04:08:40|7036.4|7033.6|7037.4|7034.6|7037.4|7034.6|7036.4|7033.6|7
1623211740000|2021-06-09 04:09:00|7037.7|7034.9|7038|7035.2|7038|7035.2|7037.7|7034.9|7
1623211750000|2021-06-09 04:09:10|7037.9|7035.1|7037.4|7034.6|7037.9|7035.1|7037.4|7034.6|3
1623211760000|2021-06-09 04:09:20|7037|7034.2|7037.4|7034.6|7037.4|7034.6|7037|7034.2|0
1623211770000|2021-06-09 04:09:30|7037.2|7034.4|7036.5|7033.7|7037.2|7034.4|7036.5|7033.7|7
1623211780000|2021-06-09 04:09:40|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|3
1623211790000|2021-06-09 04:09:50|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|9
1623211800000|2021-06-09 04:10:00|||||||||3
1623211810000|2021-06-09 04:10:10|||||||||1
1623211820000|2021-06-09 04:10:20|||||||||3
1623211830000|2021-06-09 04:10:30|||||||||3
1623211840000|2021-06-09 04:10:40|7036.4|7033.6|7036|7033.2|7036.4|7033.6|7036|7033.2|0
1623211850000|2021-06-09 04:10:50|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|1
1623211860000|2021-06-09 04:11:00|||||||||1
1623211890000|2021-06-09 04:11:30|||||||||3
1623211900000|2021-06-09 04:11:40|||||||||2
1623211910000|2021-06-09 04:11:50|7036|7033.2|7036|7033.2|7036|7033.2|7035.9|7033.1|15
1623211920000|2021-06-09 04:12:00|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|0
1623211930000|2021-06-09 04:12:10|||||||||4
1623211950000|2021-06-09 04:12:30|7036|7033.2|7035.4|7032.6|7036|7033.2|7035.4|7032.6|13
1623211960000|2021-06-09 04:12:40|7035.7|7032.9|7036.4|7033.6|7036.4|7033.6|7035.7|7032.9|7
1623211980000|2021-06-09 04:13:00|||||||||2
1623212000000|2021-06-09 04:13:20|||||||||3
1623212020000|2021-06-09 04:13:40|7036.5|7033.7|7036.9|7034.1|7036.9|7034.1|7036.5|7033.7|20
1623212030000|2021-06-09 04:13:50|7036.5|7033.7|7037.4|7034.6|7037.4|7034.6|7036.4|7033.6|5
1623212040000|2021-06-09 04:14:00|7037.7|7034.9|7037.4|7034.6|7037.7|7034.9|7037.4|7034.6|2
1623212050000|2021-06-09 04:14:10|7037|7034.2|7037.4|7034.6|7037.4|7034.6|7037|7034.2|1
1623212060000|2021-06-09 04:14:20|7037.5|7034.7|7037.4|7034.6|7037.9|7035.1|7037.4|7034.6|6
1623212070000|2021-06-09 04:14:30|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|1
1623212080000|2021-06-09 04:14:40|7037.5|7034.7|7037.4|7034.6|7037.5|7034.7|7037.4|7034.6|1
1623212090000|2021-06-09 04:14:50|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|0
1623212100000|2021-06-09 04:15:00|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|0
1623212110000|2021-06-09 04:15:10|7037|7034.2|7036.5|7033.7|7037|7034.2|7036.5|7033.7|17
1623212120000|2021-06-09 04:15:20|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|1
1623212130000|2021-06-09 04:15:30|7037|7034.2|7037|7034.2|7037.4|7034.6|7037|7034.2|5
1623212150000|2021-06-09 04:15:50|||||||||2
1623212170000|2021-06-09 04:16:10|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|0
1623212180000|2021-06-09 04:16:20|7037|7034.2|7037|7034.2|7037.4|7034.6|7037|7034.2|2
1623212190000|2021-06-09 04:16:30|||||||||1
1623212210000|2021-06-09 04:16:50|7037.4|7034.6|7037|7034.2|7037.4|7034.6|7037|7034.2|1
1623212220000|2021-06-09 04:17:00|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|0
1623212230000|2021-06-09 04:17:10|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|0
1623212240000|2021-06-09 04:17:20|7036.7|7033.9|7036.7|7033.9|7036.7|7033.9|7036.4|7033.6|9
1623212250000|2021-06-09 04:17:30|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|1
1623212260000|2021-06-09 04:17:40|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|0
1623212280000|2021-06-09 04:18:00|||||||||1
1623212290000|2021-06-09 04:18:10|||||||||2
1623212310000|2021-06-09 04:18:30|7036|7033.2|7036|7033.2|7036.4|7033.6|7036|7033.2|11
1623212320000|2021-06-09 04:18:40|7036.4|7033.6|7036|7033.2|7036.4|7033.6|7036|7033.2|16
1623212330000|2021-06-09 04:18:50|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036|7033.2|1
1623212340000|2021-06-09 04:19:00|||||||||1
1623212350000|2021-06-09 04:19:10|7036|7033.2|7036|7033.2|7036.4|7033.6|7036|7033.2|2
1623212360000|2021-06-09 04:19:20|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036|7033.2|0
1623212370000|2021-06-09 04:19:30|||||||||1
1623212400000|2021-06-09 04:20:00|||||||||2
1623212420000|2021-06-09 04:20:20|||||||||1
1623212440000|2021-06-09 04:20:40|||||||||1
1623212450000|2021-06-09 04:20:50|7036|7033.2|7036.4|7033.6|7036.4|7033.6|7036|7033.2|3
1623212460000|2021-06-09 04:21:00|7036|7033.2|7036.4|7033.6|7036.4|7033.6|7036|7033.2|15
1623212470000|2021-06-09 04:21:10|||||||||1
1623212480000|2021-06-09 04:21:20|7035.7|7032.9|7034.4|7031.6|7035.7|7032.9|7034.4|7031.6|22
1623212490000|2021-06-09 04:21:30|7034.9|7032.1|7035|7032.2|7035.4|7032.6|7034.9|7032.1|10
1623212500000|2021-06-09 04:21:40|||||||||1
1623212510000|2021-06-09 04:21:50|7034.9|7032.1|7035|7032.2|7035|7032.2|7034.4|7031.6|23
1623212520000|2021-06-09 04:22:00|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035|7032.2|2
1623212530000|2021-06-09 04:22:10|7035|7032.2|7035.4|7032.6|7035.4|7032.6|7035|7032.2|10
1623212540000|2021-06-09 04:22:20|||||||||3
1623212560000|2021-06-09 04:22:40|||||||||1
1623212570000|2021-06-09 04:22:50|7035|7032.2|7035.7|7032.9|7036|7033.2|7034.7|7031.9|87
1623212580000|2021-06-09 04:23:00|7035.9|7033.1|7036.4|7033.6|7036.4|7033.6|7035.4|7032.6|14
1623212590000|2021-06-09 04:23:10|||||||||1
1623212600000|2021-06-09 04:23:20|||||||||1
1623212620000|2021-06-09 04:23:40|||||||||2
1623212640000|2021-06-09 04:24:00|7036.7|7033.9|7037.4|7034.6|7037.4|7034.6|7036.7|7033.9|7
1623212650000|2021-06-09 04:24:10|||||||||2
1623212660000|2021-06-09 04:24:20|7037|7034.2|7037.4|7034.6|7037.4|7034.6|7036.7|7033.9|9
1623212680000|2021-06-09 04:24:40|||||||||2
1623212700000|2021-06-09 04:25:00|||||||||1
1623212720000|2021-06-09 04:25:20|||||||||1
1623212730000|2021-06-09 04:25:30|||||||||1
1623212750000|2021-06-09 04:25:50|||||||||1
1623212760000|2021-06-09 04:26:00|||||||||1
1623212780000|2021-06-09 04:26:20|7037|7034.2|7036.4|7033.6|7037|7034.2|7036.4|7033.6|8
1623212790000|2021-06-09 04:26:30|||||||||3
1623212800000|2021-06-09 04:26:40|||||||||1
1623212810000|2021-06-09 04:26:50|7036.7|7033.9|7036.4|7033.6|7036.7|7033.9|7036.4|7033.6|8
1623212820000|2021-06-09 04:27:00|7036.7|7033.9|7037|7034.2|7037.4|7034.6|7036.7|7033.9|8
1623212830000|2021-06-09 04:27:10|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|3
1623212840000|2021-06-09 04:27:20|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|0
1623212870000|2021-06-09 04:27:50|||||||||1
1623212880000|2021-06-09 04:28:00|||||||||1
1623212890000|2021-06-09 04:28:10|7036.9|7034.1|7036.4|7033.6|7036.9|7034.1|7036.4|7033.6|2
1623212900000|2021-06-09 04:28:20|7036.5|7033.7|7036.9|7034.1|7037|7034.2|7036.5|7033.7|8
1623212910000|2021-06-09 04:28:30|7036.4|7033.6|7036.5|7033.7|7036.5|7033.7|7036.4|7033.6|2
1623212920000|2021-06-09 04:28:40|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|0
1623212930000|2021-06-09 04:28:50|||||||||2
1623212950000|2021-06-09 04:29:10|7036.7|7033.9|7038.4|7035.6|7038.4|7035.6|7036.7|7033.9|18
1623212960000|2021-06-09 04:29:20|||||||||4
1623212970000|2021-06-09 04:29:30|7038|7035.2|7038.4|7035.6|7038.4|7035.6|7038|7035.2|4
1623212980000|2021-06-09 04:29:40|7038|7035.2|7038.4|7035.6|7038.4|7035.6|7038|7035.2|0
1623213000000|2021-06-09 04:30:00|7038|7035.2|7037.4|7034.6|7038|7035.2|7037.4|7034.6|8
1623213020000|2021-06-09 04:30:20|||||||||5
1623213030000|2021-06-09 04:30:30|7037|7034.2|7036.5|7033.7|7037|7034.2|7036.4|7033.6|15
1623213040000|2021-06-09 04:30:40|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|2
1623213050000|2021-06-09 04:30:50|7036.5|7033.7|7037|7034.2|7037|7034.2|7036.4|7033.6|11
1623213060000|2021-06-09 04:31:00|7036.7|7033.9|7036.4|7033.6|7036.7|7033.9|7036.4|7033.6|2
1623213090000|2021-06-09 04:31:30|7036.5|7033.7|7036.4|7033.6|7037|7034.2|7036.4|7033.6|11
1623213100000|2021-06-09 04:31:40|7036.5|7033.7|7036.4|7033.6|7037.4|7034.6|7036.4|7033.6|49
1623213110000|2021-06-09 04:31:50|7036|7033.2|7035.4|7032.6|7036|7033.2|7035|7032.2|9
1623213120000|2021-06-09 04:32:00|||||||||1
1623213130000|2021-06-09 04:32:10|7035.5|7032.7|7035|7032.2|7036|7033.2|7035|7032.2|6
1623213140000|2021-06-09 04:32:20|||||||||1
1623213150000|2021-06-09 04:32:30|||||||||2
1623213160000|2021-06-09 04:32:40|||||||||1
1623213170000|2021-06-09 04:32:50|7034.4|7031.6|7034|7031.2|7034.4|7031.6|7034|7031.2|4
1623213180000|2021-06-09 04:33:00|7034.4|7031.6|7034.4|7031.6|7035|7032.2|7034|7031.2|5
1623213190000|2021-06-09 04:33:10|7034|7031.2|7034.4|7031.6|7034.4|7031.6|7034|7031.2|0
1623213200000|2021-06-09 04:33:20|7034.7|7031.9|7035|7032.2|7035|7032.2|7034.7|7031.9|11
1623213210000|2021-06-09 04:33:30|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|0
1623213240000|2021-06-09 04:34:00|7035|7032.2|7035|7032.2|7035|7032.2|7035|7032.2|2
1623213250000|2021-06-09 04:34:10|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035|7032.2|0
1623213260000|2021-06-09 04:34:20|7035|7032.2|7035|7032.2|7035|7032.2|7035|7032.2|2
1623213270000|2021-06-09 04:34:30|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035|7032.2|0
1623213280000|2021-06-09 04:34:40|7035|7032.2|7035.4|7032.6|7035.4|7032.6|7034.4|7031.6|18
1623213290000|2021-06-09 04:34:50|7035|7032.2|7035.4|7032.6|7035.4|7032.6|7035|7032.2|0
1623213300000|2021-06-09 04:35:00|7035|7032.2|7035|7032.2|7035|7032.2|7035|7032.2|0
1623213310000|2021-06-09 04:35:10|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|0
1623213320000|2021-06-09 04:35:20|7035.7|7032.9|7036|7033.2|7036|7033.2|7035.7|7032.9|16
1623213330000|2021-06-09 04:35:30|7035.7|7032.9|7036|7033.2|7036|7033.2|7035.7|7032.9|6
1623213340000|2021-06-09 04:35:40|7035.7|7032.9|7035|7032.2|7035.7|7032.9|7035|7032.2|9
1623213350000|2021-06-09 04:35:50|7034.9|7032.1|7035|7032.2|7035|7032.2|7034.9|7032.1|0
1623213360000|2021-06-09 04:36:00|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035|7032.2|2
1623213370000|2021-06-09 04:36:10|7035|7032.2|7035|7032.2|7035|7032.2|7035|7032.2|0
1623213380000|2021-06-09 04:36:20|7034.9|7032.1|7035|7032.2|7035|7032.2|7034.4|7031.6|7
1623213410000|2021-06-09 04:36:50|||||||||1
1623213420000|2021-06-09 04:37:00|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|1
1623213430000|2021-06-09 04:37:10|7035|7032.2|7035|7032.2|7035|7032.2|7035|7032.2|0
1623213440000|2021-06-09 04:37:20|||||||||1
1623213450000|2021-06-09 04:37:30|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|0
1623213480000|2021-06-09 04:38:00|7035|7032.2|7036.4|7033.6|7036.4|7033.6|7035|7032.2|5
1623213490000|2021-06-09 04:38:10|7036|7033.2|7035.4|7032.6|7036|7033.2|7035.4|7032.6|3
1623213500000|2021-06-09 04:38:20|7035|7032.2|7034.9|7032.1|7035.4|7032.6|7034.9|7032.1|1
1623213510000|2021-06-09 04:38:30|7035|7032.2|7035.4|7032.6|7035.4|7032.6|7035|7032.2|1
1623213540000|2021-06-09 04:39:00|7035|7032.2|7035|7032.2|7035|7032.2|7035|7032.2|1
1623213550000|2021-06-09 04:39:10|7034.7|7031.9|7034.4|7031.6|7034.7|7031.9|7034.4|7031.6|3
1623213560000|2021-06-09 04:39:20|7034|7031.2|7034|7031.2|7034|7031.2|7034|7031.2|5
1623213570000|2021-06-09 04:39:30|7034.4|7031.6|7033|7030.2|7034.4|7031.6|7033|7030.2|10
1623213580000|2021-06-09 04:39:40|7032.9|7030.1|7033|7030.2|7033.4|7030.6|7032.4|7029.6|17
1623213590000|2021-06-09 04:39:50|7032.9|7030.1|7033|7030.2|7033|7030.2|7032.5|7029.7|8
1623213600000|2021-06-09 04:40:00|7032.9|7030.1|7032|7029.2|7033|7030.2|7032|7029.2|17
1623213610000|2021-06-09 04:40:10|7032.4|7029.6|7032|7029.2|7032.4|7029.6|7032|7029.2|0
1623213620000|2021-06-09 04:40:20|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032|7029.2|8
1623213630000|2021-06-09 04:40:30|7033|7030.2|7033|7030.2|7033|7030.2|7032.5|7029.7|13
1623213640000|2021-06-09 04:40:40|7032.9|7030.1|7032.4|7029.6|7032.9|7030.1|7032.4|7029.6|5
1623213650000|2021-06-09 04:40:50|7032|7029.2|7032.4|7029.6|7032.4|7029.6|7032|7029.2|3
1623213660000|2021-06-09 04:41:00|7032|7029.2|7032.4|7029.6|7032.4|7029.6|7032|7029.2|8
1623213680000|2021-06-09 04:41:20|||||||||1
1623213690000|2021-06-09 04:41:30|||||||||1
1623213700000|2021-06-09 04:41:40|||||||||1
1623213710000|2021-06-09 04:41:50|||||||||3
1623213730000|2021-06-09 04:42:10|7032|7029.2|7032|7029.2|7032|7029.2|7032|7029.2|0
1623213740000|2021-06-09 04:42:20|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|0
1623213750000|2021-06-09 04:42:30|||||||||2
1623213760000|2021-06-09 04:42:40|7032.2|7029.4|7031|7028.2|7032.2|7029.4|7031|7028.2|6
1623213770000|2021-06-09 04:42:50|7031.4|7028.6|7031|7028.2|7031.4|7028.6|7031|7028.2|0
1623213780000|2021-06-09 04:43:00|7031.4|7028.6|7032|7029.2|7032|7029.2|7031|7028.2|14
1623213790000|2021-06-09 04:43:10|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|2
1623213800000|2021-06-09 04:43:20|7032|7029.2|7032|7029.2|7032|7029.2|7032|7029.2|0
1623213820000|2021-06-09 04:43:40|7032.4|7029.6|7033|7030.2|7033|7030.2|7032.4|7029.6|6
1623213830000|2021-06-09 04:43:50|||||||||2
1623213840000|2021-06-09 04:44:00|||||||||3
1623213860000|2021-06-09 04:44:20|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|2
1623213870000|2021-06-09 04:44:30|||||||||3
1623213880000|2021-06-09 04:44:40|7034|7031.2|7034|7031.2|7034.4|7031.6|7034|7031.2|8
1623213890000|2021-06-09 04:44:50|||||||||4
1623213900000|2021-06-09 04:45:00|7033.7|7030.9|7033|7030.2|7033.7|7030.9|7033|7030.2|6
1623213910000|2021-06-09 04:45:10|7033.4|7030.6|7033.4|7030.6|7033.5|7030.7|7033.4|7030.6|4
1623213920000|2021-06-09 04:45:20|7033|7030.2|7033|7030.2|7033|7030.2|7033|7030.2|1
1623213940000|2021-06-09 04:45:40|||||||||1
1623213950000|2021-06-09 04:45:50|||||||||1
1623213960000|2021-06-09 04:46:00|7033.7|7030.9|7033.4|7030.6|7034|7031.2|7033.4|7030.6|5
1623213970000|2021-06-09 04:46:10|||||||||1
1623213980000|2021-06-09 04:46:20|||||||||1
1623214010000|2021-06-09 04:46:50|||||||||1
1623214020000|2021-06-09 04:47:00|7033|7030.2|7033|7030.2|7033.4|7030.6|7033|7030.2|0
1623214030000|2021-06-09 04:47:10|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|0
1623214040000|2021-06-09 04:47:20|7033|7030.2|7033|7030.2|7033|7030.2|7033|7030.2|2
1623214050000|2021-06-09 04:47:30|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|0
1623214070000|2021-06-09 04:47:50|7033|7030.2|7033|7030.2|7033|7030.2|7033|7030.2|6
1623214080000|2021-06-09 04:48:00|7032.9|7030.1|7032.4|7029.6|7033|7030.2|7032.4|7029.6|8
1623214090000|2021-06-09 04:48:10|||||||||1
1623214100000|2021-06-09 04:48:20|7032.5|7029.7|7033|7030.2|7033|7030.2|7032.5|7029.7|3
1623214110000|2021-06-09 04:48:30|7033.4|7030.6|7032.4|7029.6|7033.4|7030.6|7032.4|7029.6|4
1623214130000|2021-06-09 04:48:50|7032|7029.2|7032|7029.2|7032|7029.2|7032|7029.2|3
1623214140000|2021-06-09 04:49:00|7031.9|7029.1|7031.4|7028.6|7031.9|7029.1|7031|7028.2|8
1623214150000|2021-06-09 04:49:10|7031.2|7028.4|7031.4|7028.6|7031.4|7028.6|7030.9|7028.1|14
1623214160000|2021-06-09 04:49:20|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|7
1623214170000|2021-06-09 04:49:30|7030.7|7027.9|7030.4|7027.6|7030.7|7027.9|7030|7027.2|7
1623214180000|2021-06-09 04:49:40|7031|7028.2|7030|7027.2|7031|7028.2|7030|7027.2|23
1623214190000|2021-06-09 04:49:50|7029.9|7027.1|7029.4|7026.6|7029.9|7027.1|7029.4|7026.6|17
1623214200000|2021-06-09 04:50:00|7029.7|7026.9|7029.4|7026.6|7030|7027.2|7029|7026.2|6
1623214210000|2021-06-09 04:50:10|7030|7027.2|7030|7027.2|7030|7027.2|7030|7027.2|21
1623214220000|2021-06-09 04:50:20|||||||||1
1623214230000|2021-06-09 04:50:30|||||||||1
1623214240000|2021-06-09 04:50:40|||||||||2
1623214250000|2021-06-09 04:50:50|||||||||1
1623214260000|2021-06-09 04:51:00|7030.4|7027.6|7031.4|7028.6|7031.4|7028.6|7030.4|7027.6|12
1623214270000|2021-06-09 04:51:10|7031.7|7028.9|7032|7029.2|7032|7029.2|7031.7|7028.9|6
1623214280000|2021-06-09 04:51:20|7031.9|7029.1|7032|7029.2|7032.4|7029.6|7031.5|7028.7|7
1623214290000|2021-06-09 04:51:30|7031.7|7028.9|7031.4|7028.6|7031.7|7028.9|7031.4|7028.6|4
1623214310000|2021-06-09 04:51:50|7031|7028.2|7031|7028.2|7031|7028.2|7030.4|7027.6|12
1623214320000|2021-06-09 04:52:00|7030.5|7027.7|7030.4|7027.6|7030.5|7027.7|7030.4|7027.6|15
1623214330000|2021-06-09 04:52:10|7030.5|7027.7|7031|7028.2|7031|7028.2|7030.5|7027.7|7
1623214340000|2021-06-09 04:52:20|7030.5|7027.7|7031|7028.2|7031|7028.2|7030.4|7027.6|3
1623214350000|2021-06-09 04:52:30|7030.7|7027.9|7030.4|7027.6|7030.7|7027.9|7030.4|7027.6|9
1623214360000|2021-06-09 04:52:40|7030.7|7027.9|7031|7028.2|7031|7028.2|7030.7|7027.9|0
1623214370000|2021-06-09 04:52:50|7030.9|7028.1|7031|7028.2|7031|7028.2|7030.9|7028.1|1
1623214390000|2021-06-09 04:53:10|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|1
1623214400000|2021-06-09 04:53:20|||||||||2
1623214420000|2021-06-09 04:53:40|7031|7028.2|7031|7028.2|7031|7028.2|7030.4|7027.6|38
1623214430000|2021-06-09 04:53:50|||||||||7
1623214440000|2021-06-09 04:54:00|||||||||1
1623214450000|2021-06-09 04:54:10|||||||||3
1623214460000|2021-06-09 04:54:20|||||||||6
1623214470000|2021-06-09 04:54:30|7030.7|7027.9|7031|7028.2|7031|7028.2|7030.7|7027.9|3
1623214480000|2021-06-09 04:54:40|7030.7|7027.9|7031|7028.2|7031|7028.2|7030.5|7027.7|1
1623214490000|2021-06-09 04:54:50|||||||||6
1623214500000|2021-06-09 04:55:00|||||||||1
1623214510000|2021-06-09 04:55:10|7030.7|7027.9|7030.5|7027.7|7031|7028.2|7030.5|7027.7|14
1623214520000|2021-06-09 04:55:20|7030.9|7028.1|7031|7028.2|7031.4|7028.6|7030.9|7028.1|9
1623214530000|2021-06-09 04:55:30|7030.7|7027.9|7031|7028.2|7031|7028.2|7030.4|7027.6|9
1623214540000|2021-06-09 04:55:40|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|0
1623214550000|2021-06-09 04:55:50|||||||||1
1623214560000|2021-06-09 04:56:00|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|1
1623214570000|2021-06-09 04:56:10|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|2
1623214590000|2021-06-09 04:56:30|||||||||7
1623214610000|2021-06-09 04:56:50|7031.5|7028.7|7032|7029.2|7032|7029.2|7031.5|7028.7|24
1623214620000|2021-06-09 04:57:00|||||||||5
1623214630000|2021-06-09 04:57:10|7032.3|7029.5|7032.3|7029.5|7032.7|7029.9|7032.3|7029.5|15
1623214640000|2021-06-09 04:57:20|7032.7|7029.9|7032|7029.2|7032.7|7029.9|7032|7029.2|2
1623214650000|2021-06-09 04:57:30|||||||||2
1623214660000|2021-06-09 04:57:40|7031.8|7029|7031.3|7028.5|7032|7029.2|7030.8|7028|18
1623214670000|2021-06-09 04:57:50|||||||||4
1623214680000|2021-06-09 04:58:00|||||||||1
1623214690000|2021-06-09 04:58:10|7032|7029.2|7031.3|7028.5|7032|7029.2|7031|7028.2|15
1623214700000|2021-06-09 04:58:20|||||||||1
1623214710000|2021-06-09 04:58:30|||||||||1
1623214780000|2021-06-09 04:59:40|||||||||3
1623214790000|2021-06-09 04:59:50|||||||||3
1623214800000|2021-06-09 05:00:00|7031.2|7028.4|7030.3|7027.5|7031.2|7028.4|7029.7|7026.9|18
1623214810000|2021-06-09 05:00:10|7030.7|7027.9|7030.3|7027.5|7030.7|7027.9|7030.3|7027.5|3
1623214820000|2021-06-09 05:00:20|||||||||2
1623214830000|2021-06-09 05:00:30|7030.7|7027.9|7031|7028.2|7031.3|7028.5|7030.7|7027.9|8
1623214840000|2021-06-09 05:00:40|7030.7|7027.9|7030.3|7027.5|7030.7|7027.9|7030.3|7027.5|6
1623214850000|2021-06-09 05:00:50|7030.5|7027.7|7030|7027.2|7030.8|7028|7030|7027.2|4
1623214860000|2021-06-09 05:01:00|7030.3|7027.5|7030|7027.2|7030.3|7027.5|7030|7027.2|1
1623214870000|2021-06-09 05:01:10|7029.8|7027|7029|7026.2|7029.8|7027|7029|7026.2|12
1623214880000|2021-06-09 05:01:20|7028.7|7025.9|7028|7025.2|7029|7026.2|7028|7025.2|50
1623214890000|2021-06-09 05:01:30|7028.3|7025.5|7028|7025.2|7028.3|7025.5|7028|7025.2|12
1623214910000|2021-06-09 05:01:50|7027.7|7024.9|7027|7024.2|7028|7025.2|7027|7024.2|23
1623214920000|2021-06-09 05:02:00|7027.7|7024.9|7028|7025.2|7028|7025.2|7027.3|7024.5|23
1623214930000|2021-06-09 05:02:10|7028.3|7025.5|7029|7026.2|7029|7026.2|7028.3|7025.5|11
1623214940000|2021-06-09 05:02:20|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|21
1623214950000|2021-06-09 05:02:30|7028|7025.2|7028|7025.2|7028|7025.2|7028|7025.2|2
1623214960000|2021-06-09 05:02:40|7027.7|7024.9|7027.3|7024.5|7027.7|7024.9|7027.3|7024.5|5
1623214970000|2021-06-09 05:02:50|7027.7|7024.9|7027.8|7025|7028|7025.2|7027.3|7024.5|10
1623214980000|2021-06-09 05:03:00|7027.7|7024.9|7027.3|7024.5|7027.7|7024.9|7027.3|7024.5|9
1623214990000|2021-06-09 05:03:10|||||||||1
1623215000000|2021-06-09 05:03:20|7027.7|7024.9|7027.3|7024.5|7027.7|7024.9|7027.3|7024.5|11
1623215010000|2021-06-09 05:03:30|7027|7024.2|7028.3|7025.5|7028.3|7025.5|7027|7024.2|49
1623215020000|2021-06-09 05:03:40|||||||||1
1623215030000|2021-06-09 05:03:50|7028|7025.2|7027.3|7024.5|7028.3|7025.5|7027.3|7024.5|24
1623215050000|2021-06-09 05:04:10|7027.5|7024.7|7028|7025.2|7028.3|7025.5|7027.5|7024.7|2
1623215060000|2021-06-09 05:04:20|7027.7|7024.9|7027.3|7024.5|7027.7|7024.9|7027.3|7024.5|6
1623215070000|2021-06-09 05:04:30|7027|7024.2|7028|7025.2|7028|7025.2|7027|7024.2|5
1623215080000|2021-06-09 05:04:40|7028.3|7025.5|7028|7025.2|7028.3|7025.5|7028|7025.2|12
1623215090000|2021-06-09 05:04:50|7028.5|7025.7|7029.3|7026.5|7029.5|7026.7|7028.5|7025.7|30
1623215100000|2021-06-09 05:05:00|||||||||1
1623215110000|2021-06-09 05:05:10|||||||||3
1623215130000|2021-06-09 05:05:30|||||||||8
1623215140000|2021-06-09 05:05:40|7029|7026.2|7028.3|7025.5|7029|7026.2|7028.3|7025.5|13
1623215150000|2021-06-09 05:05:50|7028.5|7025.7|7029.3|7026.5|7029.3|7026.5|7028.5|7025.7|0
1623215160000|2021-06-09 05:06:00|7029.7|7026.9|7030|7027.2|7030.3|7027.5|7029.7|7026.9|18
1623215180000|2021-06-09 05:06:20|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|0
1623215190000|2021-06-09 05:06:30|7030|7027.2|7030|7027.2|7030|7027.2|7030|7027.2|0
1623215210000|2021-06-09 05:06:50|7029.7|7026.9|7029.3|7026.5|7029.8|7027|7029.3|7026.5|13
1623215220000|2021-06-09 05:07:00|7029.5|7026.7|7030|7027.2|7030.3|7027.5|7029.5|7026.7|7
1623215230000|2021-06-09 05:07:10|7029.7|7026.9|7029.5|7026.7|7029.7|7026.9|7029.3|7026.5|8
1623215240000|2021-06-09 05:07:20|7029.3|7026.5|7028.3|7025.5|7029.3|7026.5|7028.3|7025.5|5
1623215250000|2021-06-09 05:07:30|7028.7|7025.9|7028.3|7025.5|7028.7|7025.9|7028.3|7025.5|2
1623215260000|2021-06-09 05:07:40|7029|7026.2|7028.3|7025.5|7029.3|7026.5|7028.3|7025.5|27
1623215270000|2021-06-09 05:07:50|7028.5|7025.7|7029.3|7026.5|7029.3|7026.5|7028.5|7025.7|1
1623215280000|2021-06-09 05:08:00|||||||||1
1623215290000|2021-06-09 05:08:10|7029.2|7026.4|7028.8|7026|7029.2|7026.4|7028.8|7026|4
1623215300000|2021-06-09 05:08:20|7029|7026.2|7029|7026.2|7029|7026.2|7029|7026.2|0
1623215310000|2021-06-09 05:08:30|7028.8|7026|7029.3|7026.5|7029.3|7026.5|7028.3|7025.5|7
1623215320000|2021-06-09 05:08:40|||||||||1
1623215360000|2021-06-09 05:09:20|7029.5|7026.7|7030.3|7027.5|7030.3|7027.5|7029.5|7026.7|5
1623215370000|2021-06-09 05:09:30|7029.7|7026.9|7029.3|7026.5|7029.7|7026.9|7029.3|7026.5|6
1623215380000|2021-06-09 05:09:40|||||||||1
1623215390000|2021-06-09 05:09:50|||||||||1
1623215410000|2021-06-09 05:10:10|7030|7027.2|7030.3|7027.5|7030.3|7027.5|7030|7027.2|4
1623215420000|2021-06-09 05:10:20|7030|7027.2|7030.3|7027.5|7030.3|7027.5|7030|7027.2|1
1623215430000|2021-06-09 05:10:30|||||||||2
1623215440000|2021-06-09 05:10:40|||||||||1
1623215450000|2021-06-09 05:10:50|||||||||2
1623215460000|2021-06-09 05:11:00|7030|7027.2|7030|7027.2|7030|7027.2|7030|7027.2|2
1623215480000|2021-06-09 05:11:20|7029.7|7026.9|7029.3|7026.5|7029.7|7026.9|7029|7026.2|7
1623215490000|2021-06-09 05:11:30|7029|7026.2|7029|7026.2|7029.8|7027|7029|7026.2|8
1623215500000|2021-06-09 05:11:40|7028.8|7026|7029.3|7026.5|7029.3|7026.5|7028.8|7026|9
1623215510000|2021-06-09 05:11:50|7029|7026.2|7029|7026.2|7029|7026.2|7029|7026.2|6
1623215520000|2021-06-09 05:12:00|7029.3|7026.5|7028.3|7025.5|7029.3|7026.5|7028.3|7025.5|6
1623215530000|2021-06-09 05:12:10|7028.7|7025.9|7029.3|7026.5|7029.3|7026.5|7028.7|7025.9|7
1623215560000|2021-06-09 05:12:40|7029.8|7027|7030|7027.2|7030|7027.2|7029.8|7027|4
1623215580000|2021-06-09 05:13:00|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|5
1623215590000|2021-06-09 05:13:10|7030.5|7027.7|7031.3|7028.5|7031.3|7028.5|7030.5|7027.7|4
1623215610000|2021-06-09 05:13:30|7031.5|7028.7|7031.3|7028.5|7031.8|7029|7031.3|7028.5|13
1623215620000|2021-06-09 05:13:40|||||||||1
1623215630000|2021-06-09 05:13:50|||||||||3
1623215640000|2021-06-09 05:14:00|||||||||1
1623215660000|2021-06-09 05:14:20|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|10
1623215670000|2021-06-09 05:14:30|||||||||1
1623215680000|2021-06-09 05:14:40|7030.7|7027.9|7031.3|7028.5|7031.3|7028.5|7030.7|7027.9|17
1623215690000|2021-06-09 05:14:50|7031.2|7028.4|7030.3|7027.5|7031.2|7028.4|7030.3|7027.5|4
1623215700000|2021-06-09 05:15:00|7030.7|7027.9|7032|7029.2|7032|7029.2|7030.3|7027.5|24
1623215710000|2021-06-09 05:15:10|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|0
1623215720000|2021-06-09 05:15:20|||||||||11
1623215730000|2021-06-09 05:15:30|7032|7029.2|7032.3|7029.5|7032.3|7029.5|7032|7029.2|2
1623215740000|2021-06-09 05:15:40|7033|7030.2|7032.3|7029.5|7033|7030.2|7032.3|7029.5|17
1623215750000|2021-06-09 05:15:50|7032.5|7029.7|7032.3|7029.5|7032.8|7030|7032.3|7029.5|11
1623215760000|2021-06-09 05:16:00|7032.5|7029.7|7032.3|7029.5|7033|7030.2|7032|7029.2|8
1623215770000|2021-06-09 05:16:10|7032|7029.2|7032.3|7029.5|7032.3|7029.5|7032|7029.2|9
1623215790000|2021-06-09 05:16:30|7033|7030.2|7033.3|7030.5|7033.3|7030.5|7033|7030.2|12
1623215800000|2021-06-09 05:16:40|7033|7030.2|7033|7030.2|7033|7030.2|7033|7030.2|0
1623215810000|2021-06-09 05:16:50|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|8
1623215830000|2021-06-09 05:17:10|||||||||3
1623215840000|2021-06-09 05:17:20|7032.7|7029.9|7032.3|7029.5|7033|7030.2|7032.3|7029.5|6
1623215850000|2021-06-09 05:17:30|7032.7|7029.9|7033|7030.2|7033|7030.2|7032.3|7029.5|6
1623215860000|2021-06-09 05:17:40|7032.8|7030|7033|7030.2|7033|7030.2|7032.3|7029.5|2
1623215870000|2021-06-09 05:17:50|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033|7030.2|0
1623215880000|2021-06-09 05:18:00|7033|7030.2|7033|7030.2|7033|7030.2|7033|7030.2|9
1623215890000|2021-06-09 05:18:10|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033|7030.2|1
1623215900000|2021-06-09 05:18:20|7033|7030.2|7033|7030.2|7033.3|7030.5|7033|7030.2|1
1623215910000|2021-06-09 05:18:30|||||||||2
1623215920000|2021-06-09 05:18:40|7032.8|7030|7032.3|7029.5|7032.8|7030|7032.3|7029.5|11
1623215930000|2021-06-09 05:18:50|7032.5|7029.7|7032|7029.2|7032.5|7029.7|7032|7029.2|6
1623215950000|2021-06-09 05:19:10|7032.3|7029.5|7032|7029.2|7032.3|7029.5|7032|7029.2|0
1623215960000|2021-06-09 05:19:20|||||||||1
1623216010000|2021-06-09 05:20:10|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|1
1623216020000|2021-06-09 05:20:20|7032.7|7029.9|7033|7030.2|7033.3|7030.5|7032.7|7029.9|12
1623216030000|2021-06-09 05:20:30|7032.8|7030|7033|7030.2|7033|7030.2|7032.5|7029.7|7
1623216050000|2021-06-09 05:20:50|||||||||1
1623216060000|2021-06-09 05:21:00|||||||||1
1623216070000|2021-06-09 05:21:10|||||||||1
1623216090000|2021-06-09 05:21:30|||||||||1
1623216100000|2021-06-09 05:21:40|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|0
1623216110000|2021-06-09 05:21:50|7033|7030.2|7033|7030.2|7033|7030.2|7033|7030.2|0
1623216120000|2021-06-09 05:22:00|7032.7|7029.9|7032|7029.2|7032.7|7029.9|7032|7029.2|16
1623216140000|2021-06-09 05:22:20|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|6
1623216160000|2021-06-09 05:22:40|||||||||1
1623216170000|2021-06-09 05:22:50|7032|7029.2|7032|7029.2|7032|7029.2|7032|7029.2|0
1623216180000|2021-06-09 05:23:00|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|0
1623216200000|2021-06-09 05:23:20|7032.7|7029.9|7033|7030.2|7033|7030.2|7032.3|7029.5|12
1623216210000|2021-06-09 05:23:30|7032.7|7029.9|7032.3|7029.5|7032.7|7029.9|7032.3|7029.5|1
1623216230000|2021-06-09 05:23:50|7032.7|7029.9|7033|7030.2|7033|7030.2|7032.7|7029.9|4
1623216250000|2021-06-09 05:24:10|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033|7030.2|1
1623216260000|2021-06-09 05:24:20|7033|7030.2|7032.3|7029.5|7033|7030.2|7032.3|7029.5|4
1623216270000|2021-06-09 05:24:30|||||||||2
1623216300000|2021-06-09 05:25:00|||||||||1
1623216310000|2021-06-09 05:25:10|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|0
1623216320000|2021-06-09 05:25:20|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|0
1623216350000|2021-06-09 05:25:50|||||||||2
1623216360000|2021-06-09 05:26:00|7032.5|7029.7|7033|7030.2|7033|7030.2|7032.5|7029.7|3
1623216380000|2021-06-09 05:26:20|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|1
1623216390000|2021-06-09 05:26:30|||||||||3
1623216410000|2021-06-09 05:26:50|7033.7|7030.9|7033|7030.2|7033.8|7031|7033|7030.2|5
1623216420000|2021-06-09 05:27:00|||||||||1
1623216430000|2021-06-09 05:27:10|7032.8|7030|7033|7030.2|7033|7030.2|7032.5|7029.7|11
1623216450000|2021-06-09 05:27:30|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|20
1623216460000|2021-06-09 05:27:40|||||||||1
1623216470000|2021-06-09 05:27:50|||||||||2
1623216490000|2021-06-09 05:28:10|||||||||6
1623216500000|2021-06-09 05:28:20|||||||||2
1623216510000|2021-06-09 05:28:30|||||||||1
1623216520000|2021-06-09 05:28:40|||||||||2
1623216530000|2021-06-09 05:28:50|7033|7030.2|7032.3|7029.5|7033|7030.2|7032|7029.2|51
1623216540000|2021-06-09 05:29:00|7031.8|7029|7031.8|7029|7032|7029.2|7031.7|7028.9|7
1623216550000|2021-06-09 05:29:10|7032|7029.2|7032.3|7029.5|7032.3|7029.5|7032|7029.2|1
1623216560000|2021-06-09 05:29:20|||||||||1
1623216570000|2021-06-09 05:29:30|7032|7029.2|7031.7|7028.9|7032|7029.2|7031.7|7028.9|8
1623216580000|2021-06-09 05:29:40|7031.3|7028.5|7030.7|7027.9|7031.3|7028.5|7030.7|7027.9|10
1623216590000|2021-06-09 05:29:50|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|2
1623216600000|2021-06-09 05:30:00|7030|7027.2|7030.3|7027.5|7030.7|7027.9|7029.3|7026.5|26
1623216610000|2021-06-09 05:30:10|7030.7|7027.9|7031.7|7028.9|7031.7|7028.9|7030.3|7027.5|47
1623216620000|2021-06-09 05:30:20|7032|7029.2|7032.3|7029.5|7034.3|7031.5|7032|7029.2|49
1623216630000|2021-06-09 05:30:30|7032.7|7029.9|7032.8|7030|7033.3|7030.5|7032.7|7029.9|16
1623216640000|2021-06-09 05:30:40|7033|7030.2|7031.5|7028.7|7033|7030.2|7031.3|7028.5|30
1623216650000|2021-06-09 05:30:50|7031.7|7028.9|7032.3|7029.5|7032.3|7029.5|7031.3|7028.5|3
1623216660000|2021-06-09 05:31:00|7032.7|7029.9|7032.3|7029.5|7033|7030.2|7031.3|7028.5|109
1623216670000|2021-06-09 05:31:10|7032.5|7029.7|7031.3|7028.5|7033.3|7030.5|7031.3|7028.5|73
1623216690000|2021-06-09 05:31:30|7031.2|7028.4|7030.3|7027.5|7031.3|7028.5|7030.3|7027.5|22
1623216700000|2021-06-09 05:31:40|7029.7|7026.9|7029.3|7026.5|7029.7|7026.9|7029.3|7026.5|8
1623216710000|2021-06-09 05:31:50|7029.7|7026.9|7031.3|7028.5|7031.3|7028.5|7029.7|7026.9|46
1623216720000|2021-06-09 05:32:00|7031.7|7028.9|7030.3|7027.5|7032|7029.2|7029.8|7027|51
1623216730000|2021-06-09 05:32:10|7030|7027.2|7029.3|7026.5|7030.3|7027.5|7028.3|7025.5|82
1623216740000|2021-06-09 05:32:20|7029|7026.2|7027.3|7024.5|7029|7026.2|7026.3|7023.5|46
1623216750000|2021-06-09 05:32:30|7027|7024.2|7026.3|7023.5|7027|7024.2|7026|7023.2|43
1623216760000|2021-06-09 05:32:40|7026.5|7023.7|7028|7025.2|7028.7|7025.9|7026.5|7023.7|63
1623216770000|2021-06-09 05:32:50|7027.7|7024.9|7026.3|7023.5|7027.7|7024.9|7026.3|7023.5|9
1623216780000|2021-06-09 05:33:00|7026|7023.2|7024.3|7021.5|7026|7023.2|7024.3|7021.5|67
1623216790000|2021-06-09 05:33:10|7024|7021.2|7024.3|7021.5|7025|7022.2|7023.3|7020.5|106
1623216800000|2021-06-09 05:33:20|7024.7|7021.9|7026.3|7023.5|7026.3|7023.5|7024.3|7021.5|11
1623216810000|2021-06-09 05:33:30|7026.5|7023.7|7027.3|7024.5|7027.3|7024.5|7026.3|7023.5|26
1623216820000|2021-06-09 05:33:40|7027.2|7024.4|7027.3|7024.5|7027.3|7024.5|7026.7|7023.9|9
1623216830000|2021-06-09 05:33:50|7027.5|7024.7|7027|7024.2|7028|7025.2|7027|7024.2|22
1623216840000|2021-06-09 05:34:00|7027.3|7024.5|7027.3|7024.5|7028|7025.2|7026.3|7023.5|32
1623216850000|2021-06-09 05:34:10|7028|7025.2|7028.3|7025.5|7028.3|7025.5|7028|7025.2|10
1623216860000|2021-06-09 05:34:20|7028.5|7025.7|7029|7026.2|7030.3|7027.5|7028.5|7025.7|47
1623216870000|2021-06-09 05:34:30|7029.3|7026.5|7030.3|7027.5|7030.3|7027.5|7029.3|7026.5|8
1623216880000|2021-06-09 05:34:40|7030|7027.2|7030.3|7027.5|7030.3|7027.5|7029.3|7026.5|4
1623216900000|2021-06-09 05:35:00|7029.7|7026.9|7030.7|7027.9|7030.7|7027.9|7029.3|7026.5|13
1623216910000|2021-06-09 05:35:10|7031|7028.2|7030.8|7028|7031.3|7028.5|7030.3|7027.5|17
1623216920000|2021-06-09 05:35:20|7031|7028.2|7032|7029.2|7032|7029.2|7031|7028.2|14
1623216930000|2021-06-09 05:35:30|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032|7029.2|1
1623216940000|2021-06-09 05:35:40|7032.7|7029.9|7032|7029.2|7033|7030.2|7031.3|7028.5|39
1623216950000|2021-06-09 05:35:50|7032.3|7029.5|7031.8|7029|7032.3|7029.5|7031.3|7028.5|7
1623216960000|2021-06-09 05:36:00|7031.3|7028.5|7031.5|7028.7|7031.5|7028.7|7030.8|7028|15
1623216970000|2021-06-09 05:36:10|7031.3|7028.5|7031|7028.2|7031.3|7028.5|7031|7028.2|1
1623216980000|2021-06-09 05:36:20|7030.8|7028|7031|7028.2|7031|7028.2|7030.3|7027.5|6
1623216990000|2021-06-09 05:36:30|7030.8|7028|7030.5|7027.7|7030.8|7028|7030.3|7027.5|0
1623217000000|2021-06-09 05:36:40|7030.3|7027.5|7030.5|7027.7|7031|7028.2|7030|7027.2|18
1623217010000|2021-06-09 05:36:50|7030.7|7027.9|7030.3|7027.5|7031.3|7028.5|7030.3|7027.5|7
1623217030000|2021-06-09 05:37:10|||||||||1
1623217040000|2021-06-09 05:37:20|7030.7|7027.9|7031.8|7029|7032|7029.2|7030.7|7027.9|12
1623217050000|2021-06-09 05:37:30|7031.7|7028.9|7031.7|7028.9|7031.7|7028.9|7031.3|7028.5|1
1623217060000|2021-06-09 05:37:40|7032|7029.2|7033|7030.2|7033|7030.2|7032|7029.2|8
1623217070000|2021-06-09 05:37:50|7033.3|7030.5|7033.3|7030.5|7033.7|7030.9|7032.3|7029.5|36
1623217080000|2021-06-09 05:38:00|7033|7030.2|7032.3|7029.5|7033|7030.2|7032.3|7029.5|10
1623217090000|2021-06-09 05:38:10|7031.7|7028.9|7032.3|7029.5|7032.3|7029.5|7031.7|7028.9|13
1623217100000|2021-06-09 05:38:20|||||||||1
1623217110000|2021-06-09 05:38:30|7032|7029.2|7032.3|7029.5|7032.7|7029.9|7032|7029.2|8
1623217120000|2021-06-09 05:38:40|7033|7030.2|7034.3|7031.5|7034.3|7031.5|7032.3|7029.5|13
1623217130000|2021-06-09 05:38:50|7034.2|7031.4|7033.3|7030.5|7034.2|7031.4|7033.3|7030.5|9
1623217140000|2021-06-09 05:39:00|7033.5|7030.7|7034.3|7031.5|7034.3|7031.5|7033.3|7030.5|5
1623217150000|2021-06-09 05:39:10|7034|7031.2|7033.3|7030.5|7034|7031.2|7033.3|7030.5|17
1623217160000|2021-06-09 05:39:20|7032.8|7030|7034.3|7031.5|7034.3|7031.5|7032.8|7030|13
1623217170000|2021-06-09 05:39:30|7034|7031.2|7033.3|7030.5|7034|7031.2|7033.3|7030.5|3
1623217180000|2021-06-09 05:39:40|||||||||1
1623217190000|2021-06-09 05:39:50|7033|7030.2|7032.7|7029.9|7033|7030.2|7032.7|7029.9|19
1623217200000|2021-06-09 05:40:00|7032.8|7030|7032.3|7029.5|7032.8|7030|7032.3|7029.5|5
1623217210000|2021-06-09 05:40:10|7032|7029.2|7032.3|7029.5|7032.7|7029.9|7032|7029.2|2
1623217220000|2021-06-09 05:40:20|7032|7029.2|7032.7|7029.9|7032.7|7029.9|7032|7029.2|9
1623217230000|2021-06-09 05:40:30|7032.3|7029.5|7032.3|7029.5|7032.7|7029.9|7032.3|7029.5|6
1623217250000|2021-06-09 05:40:50|7032.7|7029.9|7032.3|7029.5|7032.7|7029.9|7032.3|7029.5|5
1623217260000|2021-06-09 05:41:00|7032.7|7029.9|7031.3|7028.5|7032.7|7029.9|7031.3|7028.5|9
1623217270000|2021-06-09 05:41:10|7031.7|7028.9|7031.7|7028.9|7031.7|7028.9|7031.7|7028.9|1
1623217280000|2021-06-09 05:41:20|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|2
1623217290000|2021-06-09 05:41:30|7031.7|7028.9|7031.3|7028.5|7031.7|7028.9|7031.3|7028.5|0
1623217310000|2021-06-09 05:41:50|7030.3|7027.5|7030.3|7027.5|7031.2|7028.4|7030.3|7027.5|5
1623217320000|2021-06-09 05:42:00|7030.7|7027.9|7032.3|7029.5|7032.8|7030|7030.7|7027.9|12
1623217330000|2021-06-09 05:42:10|7032.7|7029.9|7031.3|7028.5|7032.7|7029.9|7031.3|7028.5|6
1623217340000|2021-06-09 05:42:20|7031.7|7028.9|7032.3|7029.5|7032.3|7029.5|7031.7|7028.9|5
1623217360000|2021-06-09 05:42:40|7032.7|7029.9|7032.3|7029.5|7033|7030.2|7032.3|7029.5|7
1623217370000|2021-06-09 05:42:50|7031.4|7028.6|7032.3|7029.5|7032.3|7029.5|7031|7028.2|13
1623217380000|2021-06-09 05:43:00|7032|7029.2|7031.7|7028.9|7032|7029.2|7031.7|7028.9|4
1623217390000|2021-06-09 05:43:10|7032|7029.2|7031.3|7028.5|7032.3|7029.5|7031|7028.2|10
1623217400000|2021-06-09 05:43:20|7031|7028.2|7030.7|7027.9|7031.3|7028.5|7030.7|7027.9|1
1623217410000|2021-06-09 05:43:30|7031|7028.2|7030.7|7027.9|7031.3|7028.5|7030.7|7027.9|9
1623217420000|2021-06-09 05:43:40|7030.3|7027.5|7030.3|7027.5|7031.7|7028.9|7030|7027.2|16
1623217430000|2021-06-09 05:43:50|7030.7|7027.9|7030.3|7027.5|7030.7|7027.9|7030.3|7027.5|0
1623217440000|2021-06-09 05:44:00|7030.7|7027.9|7029|7026.2|7030.7|7027.9|7029|7026.2|28
1623217450000|2021-06-09 05:44:10|7028.7|7025.9|7030|7027.2|7030|7027.2|7028.7|7025.9|23
1623217460000|2021-06-09 05:44:20|7029.7|7026.9|7032.3|7029.5|7032.3|7029.5|7029.7|7026.9|14
1623217470000|2021-06-09 05:44:30|7032.7|7029.9|7033.7|7030.9|7033.7|7030.9|7032.3|7029.5|37
1623217480000|2021-06-09 05:44:40|7034|7031.2|7034|7031.2|7034.3|7031.5|7034|7031.2|27
1623217490000|2021-06-09 05:44:50|7033.8|7031|7033.7|7030.9|7034|7031.2|7033.3|7030.5|3
1623217500000|2021-06-09 05:45:00|7034|7031.2|7034|7031.2|7034.7|7031.9|7033.3|7030.5|21
1623217510000|2021-06-09 05:45:10|7033.7|7030.9|7034.3|7031.5|7034.3|7031.5|7033.3|7030.5|8
1623217520000|2021-06-09 05:45:20|7034.7|7031.9|7034.3|7031.5|7034.7|7031.9|7034.3|7031.5|0
1623217530000|2021-06-09 05:45:30|7035.7|7032.9|7036.3|7033.5|7036.7|7033.9|7035.3|7032.5|32
1623217540000|2021-06-09 05:45:40|7036|7033.2|7036.3|7033.5|7036.3|7033.5|7035.7|7032.9|17
1623217550000|2021-06-09 05:45:50|7036.2|7033.4|7037.3|7034.5|7037.7|7034.9|7036.2|7033.4|22
1623217560000|2021-06-09 05:46:00|7037.7|7034.9|7037.3|7034.5|7038|7035.2|7037.3|7034.5|25
1623217570000|2021-06-09 05:46:10|7037.7|7034.9|7037.7|7034.9|7037.7|7034.9|7037.3|7034.5|18
1623217580000|2021-06-09 05:46:20|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|6
1623217590000|2021-06-09 05:46:30|7037.7|7034.9|7037.3|7034.5|7038.7|7035.9|7036.7|7033.9|44
1623217600000|2021-06-09 05:46:40|7037.7|7034.9|7037.3|7034.5|7037.7|7034.9|7037.3|7034.5|5
1623217610000|2021-06-09 05:46:50|7037|7034.2|7037|7034.2|7037.3|7034.5|7037|7034.2|5
1623217620000|2021-06-09 05:47:00|7037.3|7034.5|7037.3|7034.5|7037.7|7034.9|7037.3|7034.5|1
1623217630000|2021-06-09 05:47:10|7037.7|7034.9|7038|7035.2|7038.3|7035.5|7037.7|7034.9|17
1623217640000|2021-06-09 05:47:20|7037.8|7035|7036.3|7033.5|7038.3|7035.5|7036.3|7033.5|18
1623217650000|2021-06-09 05:47:30|7037.3|7034.5|7038.3|7035.5|7038.7|7035.9|7037|7034.2|13
1623217660000|2021-06-09 05:47:40|7038.7|7035.9|7039.3|7036.5|7039.3|7036.5|7038.7|7035.9|19
1623217670000|2021-06-09 05:47:50|7039.2|7036.4|7036.3|7033.5|7039.2|7036.4|7036.3|7033.5|94
1623217680000|2021-06-09 05:48:00|7036|7033.2|7035.7|7032.9|7036|7033.2|7035.7|7032.9|31
1623217690000|2021-06-09 05:48:10|7036|7033.2|7035.7|7032.9|7036.7|7033.9|7035.7|7032.9|26
1623217700000|2021-06-09 05:48:20|7036.3|7033.5|7035.7|7032.9|7036.3|7033.5|7035.7|7032.9|22
1623217710000|2021-06-09 05:48:30|7035.8|7033|7035.7|7032.9|7036.3|7033.5|7035.7|7032.9|29
1623217720000|2021-06-09 05:48:40|7036|7033.2|7035.7|7032.9|7036.3|7033.5|7035.7|7032.9|31
1623217730000|2021-06-09 05:48:50|7035.3|7032.5|7034.7|7031.9|7035.3|7032.5|7034.7|7031.9|22
1623217740000|2021-06-09 05:49:00|7034.3|7031.5|7034.7|7031.9|7034.7|7031.9|7033.7|7030.9|26
1623217750000|2021-06-09 05:49:10|7034.3|7031.5|7031.7|7028.9|7034.7|7031.9|7031.7|7028.9|61
1623217760000|2021-06-09 05:49:20|7030.7|7027.9|7028.7|7025.9|7030.7|7027.9|7028.7|7025.9|90
1623217770000|2021-06-09 05:49:30|7027.7|7024.9|7026.2|7023.4|7027.7|7024.9|7026.2|7023.4|84
1623217780000|2021-06-09 05:49:40|7026.3|7023.5|7024.2|7021.4|7026.3|7023.5|7024|7021.2|90
1623217790000|2021-06-09 05:49:50|7024.3|7021.5|7024.3|7021.5|7024.7|7021.9|7023.7|7020.9|89
1623217800000|2021-06-09 05:50:00|7024.7|7021.9|7022.2|7019.4|7024.7|7021.9|7021.7|7018.9|113
1623217810000|2021-06-09 05:50:10|7022.3|7019.5|7022.2|7019.4|7022.7|7019.9|7021.7|7018.9|43
1623217820000|2021-06-09 05:50:20|7022.3|7019.5|7020.1|7017.3|7022.3|7019.5|7019.6|7016.8|108
1623217830000|2021-06-09 05:50:30|7019.6|7016.8|7018.6|7015.8|7020.1|7017.3|7018.6|7015.8|74
1623217840000|2021-06-09 05:50:40|7019|7016.2|7014.6|7011.8|7019|7016.2|7014.6|7011.8|127
1623217850000|2021-06-09 05:50:50|7015.6|7012.8|7013.6|7010.8|7015.6|7012.8|7013.6|7010.8|85
1623217860000|2021-06-09 05:51:00|7012.6|7009.8|7010.6|7007.8|7013.6|7010.8|7010.6|7007.8|180
1623217870000|2021-06-09 05:51:10|7011.6|7008.8|7011.6|7008.8|7015|7012.2|7011|7008.2|127
1623217880000|2021-06-09 05:51:20|7011.8|7009|7013.1|7010.3|7013.6|7010.8|7011.8|7009|47
1623217890000|2021-06-09 05:51:30|7013|7010.2|7013.3|7010.5|7013.3|7010.5|7012.6|7009.8|9
1623217900000|2021-06-09 05:51:40|7013.1|7010.3|7011.6|7008.8|7013.3|7010.5|7011.6|7008.8|26
1623217910000|2021-06-09 05:51:50|7011.8|7009|7013.3|7010.5|7013.3|7010.5|7011.8|7009|40
1623217920000|2021-06-09 05:52:00|7013.6|7010.8|7012.1|7009.3|7013.6|7010.8|7012.1|7009.3|53
1623217930000|2021-06-09 05:52:10|7012.6|7009.8|7012.3|7009.5|7012.6|7009.8|7011.6|7008.8|84
1623217940000|2021-06-09 05:52:20|7012.1|7009.3|7011.3|7008.5|7012.3|7009.5|7011|7008.2|58
1623217950000|2021-06-09 05:52:30|7011|7008.2|7012.1|7009.3|7012.6|7009.8|7011|7008.2|67
1623217960000|2021-06-09 05:52:40|7012.3|7009.5|7013.6|7010.8|7013.6|7010.8|7012.1|7009.3|42
1623217970000|2021-06-09 05:52:50|7013.3|7010.5|7015.3|7012.5|7015.6|7012.8|7013.3|7010.5|88
1623217980000|2021-06-09 05:53:00|7015.6|7012.8|7017.6|7014.8|7018|7015.2|7015.6|7012.8|154
1623217990000|2021-06-09 05:53:10|7017.3|7014.5|7018|7015.2|7018|7015.2|7016.3|7013.5|98
1623218000000|2021-06-09 05:53:20|7018.3|7015.5|7017.3|7014.5|7018.3|7015.5|7017|7014.2|56
1623218010000|2021-06-09 05:53:30|7017.6|7014.8|7023.3|7020.5|7023.6|7020.8|7017.3|7014.5|335
1623218020000|2021-06-09 05:53:40|7023.7|7020.9|7025.3|7022.5|7027.3|7024.5|7023.7|7020.9|241
1623218030000|2021-06-09 05:53:50|7024.6|7021.8|7026.3|7023.5|7026.3|7023.5|7023.8|7021|40
1623218040000|2021-06-09 05:54:00|7026.6|7023.8|7025.6|7022.8|7026.6|7023.8|7025.3|7022.5|17
1623218050000|2021-06-09 05:54:10|7025.3|7022.5|7024.3|7021.5|7025.3|7022.5|7024.3|7021.5|16
1623218060000|2021-06-09 05:54:20|7024|7021.2|7027|7024.2|7027|7024.2|7024|7021.2|69
1623218070000|2021-06-09 05:54:30|7027.3|7024.5|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|30
1623218080000|2021-06-09 05:54:40|7026.5|7023.7|7026.8|7024|7027|7024.2|7026.5|7023.7|4
1623218090000|2021-06-09 05:54:50|||||||||5
1623218100000|2021-06-09 05:55:00|7026.6|7023.8|7028.3|7025.5|7028.3|7025.5|7026.6|7023.8|17
1623218110000|2021-06-09 05:55:10|7028.1|7025.3|7027.1|7024.3|7028.1|7025.3|7026.8|7024|9
1623218120000|2021-06-09 05:55:20|7026.6|7023.8|7026.3|7023.5|7026.6|7023.8|7026.3|7023.5|0
1623218130000|2021-06-09 05:55:30|7026.1|7023.3|7026.3|7023.5|7026.3|7023.5|7026.1|7023.3|9
1623218140000|2021-06-09 05:55:40|||||||||6
1623218150000|2021-06-09 05:55:50|7025.8|7023|7026.3|7023.5|7026.3|7023.5|7025.6|7022.8|25
1623218160000|2021-06-09 05:56:00|7027|7024.2|7027.3|7024.5|7027.3|7024.5|7027|7024.2|9
1623218170000|2021-06-09 05:56:10|7027.6|7024.8|7027.8|7025|7027.8|7025|7027.6|7024.8|15
1623218180000|2021-06-09 05:56:20|7027.6|7024.8|7027.3|7024.5|7027.6|7024.8|7027.3|7024.5|11
1623218190000|2021-06-09 05:56:30|7026.8|7024|7026.6|7023.8|7026.8|7024|7026.6|7023.8|10
1623218200000|2021-06-09 05:56:40|7027|7024.2|7027.1|7024.3|7027.1|7024.3|7026.8|7024|7
1623218210000|2021-06-09 05:56:50|7027.7|7024.9|7027.8|7025|7027.8|7025|7027.7|7024.9|24
1623218230000|2021-06-09 05:57:10|7028|7025.2|7029.1|7026.3|7029.6|7026.8|7028|7025.2|40
1623218240000|2021-06-09 05:57:20|7029.3|7026.5|7029.3|7026.5|7029.6|7026.8|7028.6|7025.8|13
1623218250000|2021-06-09 05:57:30|7028.6|7025.8|7029.3|7026.5|7029.3|7026.5|7028.3|7025.5|19
1623218260000|2021-06-09 05:57:40|7029.1|7026.3|7029.6|7026.8|7029.6|7026.8|7028.6|7025.8|21
1623218270000|2021-06-09 05:57:50|||||||||4
1623218280000|2021-06-09 05:58:00|7029|7026.2|7028.8|7026|7029.3|7026.5|7028.3|7025.5|18
1623218290000|2021-06-09 05:58:10|7029|7026.2|7028.8|7026|7029|7026.2|7028.3|7025.5|14
1623218300000|2021-06-09 05:58:20|7029|7026.2|7029.3|7026.5|7029.3|7026.5|7029|7026.2|4
1623218310000|2021-06-09 05:58:30|7029.6|7026.8|7029.3|7026.5|7029.6|7026.8|7029.3|7026.5|8
1623218330000|2021-06-09 05:58:50|7029.5|7026.7|7030.6|7027.8|7030.6|7027.8|7029.5|7026.7|33
1623218340000|2021-06-09 05:59:00|7030.3|7027.5|7032|7029.2|7032.3|7029.5|7030.3|7027.5|50
1623218350000|2021-06-09 05:59:10|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|0
1623218360000|2021-06-09 05:59:20|7032.8|7030|7032.3|7029.5|7032.8|7030|7032.3|7029.5|15
1623218370000|2021-06-09 05:59:30|||||||||1
1623218380000|2021-06-09 05:59:40|||||||||16
1623218390000|2021-06-09 05:59:50|7032|7029.2|7034.3|7031.5|7038|7032.5|7032|7027.8|122
1623218400000|2021-06-09 06:00:00|7034|7031.2|7032.3|7029.5|7034|7031.2|7032.3|7029.5|33
1623218410000|2021-06-09 06:00:10|7032.5|7029.7|7033.3|7030.5|7033.3|7030.5|7032.5|7029.7|16
1623218420000|2021-06-09 06:00:20|7032.5|7029.7|7032.3|7029.5|7032.5|7029.7|7032.3|7029.5|17
1623218430000|2021-06-09 06:00:30|7032|7029.2|7031.1|7028.3|7032|7029.2|7030.3|7027.5|30
1623218440000|2021-06-09 06:00:40|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7030.8|7028|9
1623218450000|2021-06-09 06:00:50|7031.7|7028.9|7032|7029.2|7032.3|7029.5|7031.6|7028.8|22
1623218460000|2021-06-09 06:01:00|7032.3|7029.5|7029.5|7026.7|7032.3|7029.5|7029.3|7026.5|68
1623218470000|2021-06-09 06:01:10|7029.3|7026.5|7030.3|7027.5|7030.3|7027.5|7029.3|7026.5|15
1623218480000|2021-06-09 06:01:20|7030|7027.2|7030.3|7027.5|7030.3|7027.5|7029.8|7027|8
1623218490000|2021-06-09 06:01:30|7030.7|7027.9|7030.3|7027.5|7030.7|7027.9|7030|7027.2|22
1623218500000|2021-06-09 06:01:40|7029.5|7026.7|7030.3|7027.5|7030.3|7027.5|7029.3|7026.5|19
1623218510000|2021-06-09 06:01:50|7030.5|7027.7|7031.3|7028.5|7031.5|7028.7|7030.5|7027.7|14
1623218520000|2021-06-09 06:02:00|7031.5|7028.7|7032.3|7029.5|7032.3|7029.5|7031.5|7028.7|14
1623218530000|2021-06-09 06:02:10|7032.6|7029.8|7032.3|7029.5|7033|7030.2|7032.3|7029.5|24
1623218540000|2021-06-09 06:02:20|||||||||5
1623218550000|2021-06-09 06:02:30|7032.5|7029.7|7032.3|7029.5|7032.8|7030|7032.3|7029.5|11
1623218570000|2021-06-09 06:02:50|7032|7029.2|7032.3|7029.5|7032.3|7029.5|7031.3|7028.5|16
1623218580000|2021-06-09 06:03:00|7031.8|7029|7031.3|7028.5|7031.8|7029|7031.3|7028.5|9
1623218590000|2021-06-09 06:03:10|7031.6|7028.8|7031.3|7028.5|7031.6|7028.8|7031.3|7028.5|2
1623218600000|2021-06-09 06:03:20|||||||||2
1623218610000|2021-06-09 06:03:30|7031|7028.2|7031.3|7028.5|7031.3|7028.5|7030.8|7028|10
1623218620000|2021-06-09 06:03:40|7032.8|7030|7033.3|7030.5|7033.3|7030.5|7032.8|7030|33
1623218630000|2021-06-09 06:03:50|7034.4|7031.6|7034.3|7031.5|7035|7032.2|7033.8|7031|27
1623218640000|2021-06-09 06:04:00|7034|7031.2|7033.3|7030.5|7034.3|7031.5|7032.3|7029.5|35
1623218650000|2021-06-09 06:04:10|7032.6|7029.8|7033.3|7030.5|7033.3|7030.5|7032.6|7029.8|10
1623218660000|2021-06-09 06:04:20|7033.1|7030.3|7033|7030.2|7033.1|7030.3|7032.8|7030|4
1623218670000|2021-06-09 06:04:30|7032.8|7030|7031.3|7028.5|7032.8|7030|7031.3|7028.5|3
1623218680000|2021-06-09 06:04:40|7031.1|7028.3|7030.5|7027.7|7031.1|7028.3|7030.3|7027.5|11
1623218690000|2021-06-09 06:04:50|7031|7028.2|7032.3|7029.5|7033|7030.2|7031|7028.2|39
1623218700000|2021-06-09 06:05:00|7032.5|7029.7|7033.3|7030.5|7033.3|7030.5|7032.5|7029.7|8
1623218710000|2021-06-09 06:05:10|7033.1|7030.3|7032.8|7030|7033.1|7030.3|7032.3|7029.5|6
1623218720000|2021-06-09 06:05:20|7032.5|7029.7|7031.3|7028.5|7032.5|7029.7|7030.8|7028|1
1623218730000|2021-06-09 06:05:30|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|3
1623218740000|2021-06-09 06:05:40|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7
1623218750000|2021-06-09 06:05:50|7031.1|7028.3|7031.3|7028.5|7031.3|7028.5|7030.8|7028|1
1623218760000|2021-06-09 06:06:00|7031.6|7028.8|7031.8|7029|7032|7029.2|7031.6|7028.8|7
1623218770000|2021-06-09 06:06:10|7031.6|7028.8|7031.3|7028.5|7032|7029.2|7031|7028.2|10
1623218780000|2021-06-09 06:06:20|7031|7028.2|7029.5|7026.7|7031|7028.2|7029.3|7026.5|29
1623218790000|2021-06-09 06:06:30|7029.3|7026.5|7029.5|7026.7|7029.5|7026.7|7029.3|7026.5|3
1623218800000|2021-06-09 06:06:40|||||||||16
1623218810000|2021-06-09 06:06:50|7029.3|7026.5|7029.5|7026.7|7029.5|7026.7|7029.3|7026.5|11
1623218820000|2021-06-09 06:07:00|7029.7|7026.9|7030.3|7027.5|7030.3|7027.5|7029.6|7026.8|18
1623218830000|2021-06-09 06:07:10|7029.8|7027|7030|7027.2|7030|7027.2|7029.3|7026.5|11
1623218840000|2021-06-09 06:07:20|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|0
1623218850000|2021-06-09 06:07:30|||||||||2
1623218860000|2021-06-09 06:07:40|||||||||3
1623218870000|2021-06-09 06:07:50|7030.5|7027.7|7031.3|7028.5|7031.3|7028.5|7030.3|7027.5|11
1623218880000|2021-06-09 06:08:00|7031.7|7028.9|7032.3|7029.5|7032.3|7029.5|7031.7|7028.9|16
1623218890000|2021-06-09 06:08:10|7031.3|7028.5|7031.3|7028.5|7032|7029.2|7031.3|7028.5|16
1623218900000|2021-06-09 06:08:20|7031|7028.2|7034|7031.2|7034.3|7031.5|7030.3|7027.5|40
1623218910000|2021-06-09 06:08:30|7033.3|7030.5|7033.5|7030.7|7034|7031.2|7033.3|7030.5|7
1623218920000|2021-06-09 06:08:40|7033.7|7030.9|7034.3|7031.5|7034.3|7031.5|7033.7|7030.9|7
1623218930000|2021-06-09 06:08:50|7033.6|7030.8|7033.5|7030.7|7033.8|7031|7033.3|7030.5|5
1623218940000|2021-06-09 06:09:00|7033.7|7030.9|7033.3|7030.5|7034.1|7031.3|7032.6|7029.8|10
1623218950000|2021-06-09 06:09:10|7033.5|7030.7|7033|7030.2|7033.6|7030.8|7033|7030.2|4
1623218960000|2021-06-09 06:09:20|7033.3|7030.5|7033|7030.2|7033.3|7030.5|7033|7030.2|0
1623218970000|2021-06-09 06:09:30|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|2
1623218980000|2021-06-09 06:09:40|7032.8|7030|7032.3|7029.5|7032.8|7030|7031.8|7029|3
1623218990000|2021-06-09 06:09:50|7032.1|7029.3|7032.3|7029.5|7032.3|7029.5|7031.3|7028.5|8
1623219000000|2021-06-09 06:10:00|7031.6|7028.8|7031.3|7028.5|7031.6|7028.8|7031|7028.2|2
1623219010000|2021-06-09 06:10:10|7031.1|7028.3|7030.5|7027.7|7031.1|7028.3|7030.3|7027.5|3
1623219020000|2021-06-09 06:10:20|7030.3|7027.5|7031.3|7028.5|7031.3|7028.5|7030.3|7027.5|2
1623219030000|2021-06-09 06:10:30|7031.8|7029|7033.3|7030.5|7033.3|7030.5|7031.8|7029|21
1623219040000|2021-06-09 06:10:40|7033|7030.2|7031.3|7028.5|7033|7030.2|7031.3|7028.5|13
1623219060000|2021-06-09 06:11:00|7030.8|7028|7030.8|7028|7030.8|7028|7030.3|7027.5|9
1623219070000|2021-06-09 06:11:10|7030.5|7027.7|7031.3|7028.5|7031.3|7028.5|7030.3|7027.5|5
1623219080000|2021-06-09 06:11:20|7031.7|7028.9|7032.3|7029.5|7032.3|7029.5|7031.7|7028.9|12
1623219090000|2021-06-09 06:11:30|7032.5|7029.7|7033.3|7030.5|7033.3|7030.5|7032.5|7029.7|5
1623219100000|2021-06-09 06:11:40|7034.3|7031.5|7035|7032.2|7035|7032.2|7034.3|7031.5|32
1623219110000|2021-06-09 06:11:50|7034.8|7032|7036.3|7033.5|7036.3|7033.5|7034.8|7032|27
1623219120000|2021-06-09 06:12:00|7036.1|7033.3|7035.3|7032.5|7036.3|7033.5|7035.3|7032.5|15
1623219130000|2021-06-09 06:12:10|7035.1|7032.3|7034.3|7031.5|7035.1|7032.3|7034.3|7031.5|1
1623219140000|2021-06-09 06:12:20|||||||||15
1623219150000|2021-06-09 06:12:30|7034.1|7031.3|7033.8|7031|7034.1|7031.3|7033.6|7030.8|7
1623219160000|2021-06-09 06:12:40|7033.6|7030.8|7032.5|7029.7|7033.6|7030.8|7032.3|7029.5|1
1623219170000|2021-06-09 06:12:50|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7031.3|7028.5|9
1623219180000|2021-06-09 06:13:00|7031.5|7028.7|7030.3|7027.5|7031.8|7029|7030.3|7027.5|50
1623219190000|2021-06-09 06:13:10|7029.6|7026.8|7030.3|7027.5|7030.6|7027.8|7028.6|7025.8|36
1623219200000|2021-06-09 06:13:20|7030.8|7028|7031.3|7028.5|7032.3|7029.5|7030.8|7028|24
1623219210000|2021-06-09 06:13:30|7031|7028.2|7031.3|7028.5|7031.3|7028.5|7031|7028.2|6
1623219220000|2021-06-09 06:13:40|7031.7|7028.9|7032.5|7029.7|7033|7030.2|7031.7|7028.9|13
1623219230000|2021-06-09 06:13:50|7032.7|7029.9|7033.3|7030.5|7033.3|7030.5|7032.7|7029.9|2
1623219240000|2021-06-09 06:14:00|7033|7030.2|7032.5|7029.7|7033|7030.2|7032.3|7029.5|9
1623219260000|2021-06-09 06:14:20|7032.3|7029.5|7032.8|7030|7033|7030.2|7032.3|7029.5|6
1623219270000|2021-06-09 06:14:30|7032.6|7029.8|7030.3|7027.5|7032.6|7029.8|7030.3|7027.5|13
1623219280000|2021-06-09 06:14:40|||||||||4
1623219290000|2021-06-09 06:14:50|7033.6|7030.8|7036.3|7033.5|7036.3|7033.5|7033.3|7030.5|67
1623219300000|2021-06-09 06:15:00|7035.6|7032.8|7032.6|7029.8|7035.6|7032.8|7032.3|7029.5|34
1623219310000|2021-06-09 06:15:10|7033.1|7030.3|7032.3|7029.5|7033.3|7030.5|7032.1|7029.3|10
1623219320000|2021-06-09 06:15:20|7032.1|7029.3|7031.3|7028.5|7032.3|7029.5|7031.3|7028.5|13
1623219330000|2021-06-09 06:15:30|7031|7028.2|7029.8|7027|7031|7028.2|7029.8|7027|13
1623219340000|2021-06-09 06:15:40|7030|7027.2|7030.1|7027.3|7030.3|7027.5|7030|7027.2|2
1623219350000|2021-06-09 06:15:50|7030|7027.2|7029.3|7026.5|7030|7027.2|7029.3|7026.5|0
1623219360000|2021-06-09 06:16:00|7029.1|7026.3|7028.3|7025.5|7029.1|7026.3|7027.8|7025|20
1623219370000|2021-06-09 06:16:10|7028.1|7025.3|7028.6|7025.8|7029.1|7026.3|7028|7025.2|13
1623219380000|2021-06-09 06:16:20|7029.1|7026.3|7026.3|7023.5|7029.3|7026.5|7025.6|7022.8|146
1623219390000|2021-06-09 06:16:30|7026.7|7023.9|7027.6|7024.8|7028|7025.2|7026.7|7023.9|33
1623219400000|2021-06-09 06:16:40|7027.3|7024.5|7025.3|7022.5|7027.3|7024.5|7025|7022.2|143
1623219410000|2021-06-09 06:16:50|7026.3|7023.5|7027.3|7024.5|7028|7025.2|7026.3|7023.5|39
1623219420000|2021-06-09 06:17:00|7027.6|7024.8|7027.3|7024.5|7028.3|7025.5|7027.3|7024.5|25
1623219430000|2021-06-09 06:17:10|7027.6|7024.8|7028.3|7025.5|7028.3|7025.5|7027.6|7024.8|12
1623219440000|2021-06-09 06:17:20|7028.1|7025.3|7028.3|7025.5|7028.3|7025.5|7027.6|7024.8|10
1623219450000|2021-06-09 06:17:30|7027.8|7025|7027.3|7024.5|7028.1|7025.3|7026.6|7023.8|31
1623219460000|2021-06-09 06:17:40|7027.5|7024.7|7028.3|7025.5|7028.3|7025.5|7027.5|7024.7|15
1623219470000|2021-06-09 06:17:50|7028.1|7025.3|7030.1|7027.3|7030.3|7027.5|7028.1|7025.3|29
1623219480000|2021-06-09 06:18:00|7030|7027.2|7028.3|7025.5|7030|7027.2|7028.3|7025.5|8
1623219490000|2021-06-09 06:18:10|7028|7025.2|7027.1|7024.3|7028|7025.2|7026.6|7023.8|19
1623219500000|2021-06-09 06:18:20|7026.8|7024|7027.1|7024.3|7027.3|7024.5|7026.6|7023.8|6
1623219510000|2021-06-09 06:18:30|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|0
1623219520000|2021-06-09 06:18:40|7027|7024.2|7027.3|7024.5|7027.3|7024.5|7027|7024.2|8
1623219530000|2021-06-09 06:18:50|7027|7024.2|7023.6|7020.8|7030.4|7024.5|7023.6|7020.4|128
1623219540000|2021-06-09 06:19:00|7023.3|7020.5|7024.3|7021.5|7024.3|7021.5|7023|7020.2|45
1623219550000|2021-06-09 06:19:10|7024|7021.2|7023.3|7020.5|7024.3|7021.5|7023.1|7020.3|26
1623219560000|2021-06-09 06:19:20|7023.1|7020.3|7023.3|7020.5|7023.3|7020.5|7023|7020.2|12
1623219570000|2021-06-09 06:19:30|7024.3|7021.5|7025.3|7022.5|7025.3|7022.5|7024.1|7021.3|18
1623219580000|2021-06-09 06:19:40|7025|7022.2|7025.3|7022.5|7025.3|7022.5|7024.3|7021.5|24
1623219590000|2021-06-09 06:19:50|7025|7022.2|7026.3|7023.5|7026.3|7023.5|7025|7022.2|37
1623219600000|2021-06-09 06:20:00|7026|7023.2|7026.3|7023.5|7026.6|7023.8|7026|7023.2|35
1623219610000|2021-06-09 06:20:10|7026.5|7023.7|7028.3|7025.5|7028.3|7025.5|7026.3|7023.5|51
1623219630000|2021-06-09 06:20:30|7028.1|7025.3|7028.6|7025.8|7029|7026.2|7027.8|7025|41
1623219640000|2021-06-09 06:20:40|7028.3|7025.5|7027.6|7024.8|7028.3|7025.5|7027|7024.2|27
1623219650000|2021-06-09 06:20:50|7027.8|7025|7028.3|7025.5|7028.3|7025.5|7027.8|7025|1
1623219660000|2021-06-09 06:21:00|7028|7025.2|7027.6|7024.8|7028|7025.2|7027.3|7024.5|2
1623219670000|2021-06-09 06:21:10|7027.3|7024.5|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|22
1623219680000|2021-06-09 06:21:20|7026.1|7023.3|7023.3|7020.5|7026.1|7023.3|7023.3|7020.5|27
1623219690000|2021-06-09 06:21:30|7023.6|7020.8|7024.6|7021.8|7024.6|7021.8|7023.6|7020.8|13
1623219700000|2021-06-09 06:21:40|7024.8|7022|7025.1|7022.3|7025.3|7022.5|7024.6|7021.8|16
1623219710000|2021-06-09 06:21:50|7024.6|7021.8|7024.6|7021.8|7024.6|7021.8|7024.3|7021.5|0
1623219720000|2021-06-09 06:22:00|7024.8|7022|7024.6|7021.8|7025.6|7022.8|7024.6|7021.8|15
1623219730000|2021-06-09 06:22:10|7024.8|7022|7024.6|7021.8|7025|7022.2|7024.6|7021.8|3
1623219740000|2021-06-09 06:22:20|7025|7022.2|7025.3|7022.5|7025.3|7022.5|7024.6|7021.8|6
1623219750000|2021-06-09 06:22:30|7025.6|7022.8|7026.3|7023.5|7026.3|7023.5|7025.6|7022.8|7
1623219760000|2021-06-09 06:22:40|7026.1|7023.3|7025.3|7022.5|7026.1|7023.3|7025.3|7022.5|6
1623219770000|2021-06-09 06:22:50|7024.6|7021.8|7024.6|7021.8|7024.6|7021.8|7024.6|7021.8|7
1623219780000|2021-06-09 06:23:00|7024.3|7021.5|7024.3|7021.5|7024.6|7021.8|7023.3|7020.5|17
1623219800000|2021-06-09 06:23:20|7024.1|7021.3|7023.3|7020.5|7024.3|7021.5|7023.3|7020.5|13
1623219810000|2021-06-09 06:23:30|7023.6|7020.8|7024.6|7021.8|7024.6|7021.8|7023.6|7020.8|10
1623219820000|2021-06-09 06:23:40|7024.3|7021.5|7024.6|7021.8|7024.6|7021.8|7024.3|7021.5|1
1623219830000|2021-06-09 06:23:50|7024.3|7021.5|7023.6|7020.8|7024.3|7021.5|7023.6|7020.8|12
1623219840000|2021-06-09 06:24:00|7023|7020.2|7023.3|7020.5|7024.1|7021.3|7023|7020.2|25
1623219850000|2021-06-09 06:24:10|7023.1|7020.3|7023.3|7020.5|7023.3|7020.5|7022.6|7019.8|20
1623219860000|2021-06-09 06:24:20|7023.6|7020.8|7024.1|7021.3|7024.3|7021.5|7023.6|7020.8|16
1623219870000|2021-06-09 06:24:30|7023.6|7020.8|7025|7022.2|7025.3|7022.5|7023.6|7020.8|7
1623219880000|2021-06-09 06:24:40|7024.6|7021.8|7024.1|7021.3|7024.6|7021.8|7023.6|7020.8|3
1623219890000|2021-06-09 06:24:50|7024.3|7021.5|7023.3|7020.5|7024.3|7021.5|7023.3|7020.5|8
1623219900000|2021-06-09 06:25:00|7022.8|7020|7022.6|7019.8|7023.3|7020.5|7022.3|7019.5|23
1623219910000|2021-06-09 06:25:10|7022.3|7019.5|7022.6|7019.8|7023|7020.2|7022|7019.2|30
1623219920000|2021-06-09 06:25:20|7022.3|7019.5|7022.3|7019.5|7022.6|7019.8|7022.1|7019.3|12
1623219930000|2021-06-09 06:25:30|7021.6|7018.8|7021.8|7019|7022.3|7019.5|7021.6|7018.8|25
1623219940000|2021-06-09 06:25:40|7021.6|7018.8|7021.8|7019|7021.8|7019|7021.6|7018.8|6
1623219950000|2021-06-09 06:25:50|7021.6|7018.8|7021.8|7019|7021.8|7019|7021.6|7018.8|4
1623219960000|2021-06-09 06:26:00|7021.6|7018.8|7022.6|7019.8|7022.6|7019.8|7021.6|7018.8|1
1623219970000|2021-06-09 06:26:10|7022.5|7019.7|7023.3|7020.5|7023.3|7020.5|7021.8|7019|5
1623219980000|2021-06-09 06:26:20|7022.6|7019.8|7023.1|7020.3|7023.3|7020.5|7022.6|7019.8|17
1623219990000|2021-06-09 06:26:30|7023.3|7020.5|7025.6|7022.8|7025.6|7022.8|7023.3|7020.5|28
1623220000000|2021-06-09 06:26:40|7024.6|7021.8|7024.6|7021.8|7025.6|7022.8|7024.6|7021.8|11
1623220010000|2021-06-09 06:26:50|7025|7022.2|7024.8|7022|7025.6|7022.8|7024.6|7021.8|11
1623220020000|2021-06-09 06:27:00|7025.1|7022.3|7023.3|7020.5|7025.3|7022.5|7023.3|7020.5|19
1623220030000|2021-06-09 06:27:10|7023.1|7020.3|7022.6|7019.8|7023.3|7020.5|7022.6|7019.8|15
1623220040000|2021-06-09 06:27:20|7022.3|7019.5|7021.6|7018.8|7022.3|7019.5|7021.6|7018.8|7
1623220050000|2021-06-09 06:27:30|7022|7019.2|7022.6|7019.8|7023.1|7020.3|7022|7019.2|42
1623220060000|2021-06-09 06:27:40|7022.3|7019.5|7022.3|7019.5|7022.6|7019.8|7022.3|7019.5|3
1623220070000|2021-06-09 06:27:50|7021.6|7018.8|7023.1|7020.3|7023.1|7020.3|7021.6|7018.8|8
1623220080000|2021-06-09 06:28:00|7023|7020.2|7022.1|7019.3|7023|7020.2|7021.6|7018.8|14
1623220090000|2021-06-09 06:28:10|7021.8|7019|7021.6|7018.8|7021.8|7019|7020.6|7017.8|8
1623220100000|2021-06-09 06:28:20|7021.3|7018.5|7021.6|7018.8|7022.3|7019.5|7021.3|7018.5|15
1623220110000|2021-06-09 06:28:30|7021.8|7019|7020.6|7017.8|7022.1|7019.3|7020.6|7017.8|5
1623220120000|2021-06-09 06:28:40|7020.8|7018|7023.6|7020.8|7023.6|7020.8|7020.8|7018|21
1623220130000|2021-06-09 06:28:50|7023.8|7021|7023.3|7020.5|7023.8|7021|7023.3|7020.5|7
1623220140000|2021-06-09 06:29:00|7023.6|7020.8|7025.3|7022.5|7025.3|7022.5|7023.6|7020.8|14
1623220150000|2021-06-09 06:29:10|7025.6|7022.8|7025.3|7022.5|7025.6|7022.8|7025.3|7022.5|3
1623220160000|2021-06-09 06:29:20|7025|7022.2|7020.8|7018|7025|7022.2|7020.8|7018|43
1623220170000|2021-06-09 06:29:30|7020.6|7017.8|7020.3|7017.5|7021|7018.2|7020.3|7017.5|4
1623220180000|2021-06-09 06:29:40|7020.6|7017.8|7020.6|7017.8|7020.8|7018|7020.3|7017.5|16
1623220190000|2021-06-09 06:29:50|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|3
1623220200000|2021-06-09 06:30:00|7020.7|7017.9|7022.3|7019.5|7024.1|7021.3|7020.7|7017.9|52
1623220210000|2021-06-09 06:30:10|||||||||3
1623220220000|2021-06-09 06:30:20|7022.1|7019.3|7021.1|7018.3|7022.1|7019.3|7020.6|7017.8|18
1623220230000|2021-06-09 06:30:30|7020.8|7018|7021.1|7018.3|7021.1|7018.3|7020.8|7018|2
1623220240000|2021-06-09 06:30:40|7021.3|7018.5|7022.3|7019.5|7022.3|7019.5|7021|7018.2|4
1623220250000|2021-06-09 06:30:50|7022|7019.2|7021.6|7018.8|7022|7019.2|7021.6|7018.8|7
1623220260000|2021-06-09 06:31:00|7022|7019.2|7022.3|7019.5|7022.6|7019.8|7022|7019.2|12
1623220270000|2021-06-09 06:31:10|7022.6|7019.8|7023.3|7020.5|7023.3|7020.5|7022.6|7019.8|9
1623220280000|2021-06-09 06:31:20|||||||||5
1623220290000|2021-06-09 06:31:30|7023.6|7020.8|7024|7021.2|7024|7021.2|7023.6|7020.8|17
1623220300000|2021-06-09 06:31:40|7024.3|7021.5|7023.6|7020.8|7024.3|7021.5|7023.6|7020.8|9
1623220310000|2021-06-09 06:31:50|7024|7021.2|7023.6|7020.8|7024.1|7021.3|7023.6|7020.8|5
1623220320000|2021-06-09 06:32:00|7023.8|7021|7023.3|7020.5|7024|7021.2|7023.1|7020.3|7
1623220330000|2021-06-09 06:32:10|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|1
1623220340000|2021-06-09 06:32:20|7024|7021.2|7023.3|7020.5|7024.3|7021.5|7022.8|7020|21
1623220350000|2021-06-09 06:32:30|7022.6|7019.8|7022.3|7019.5|7022.6|7019.8|7021.8|7019|8
1623220360000|2021-06-09 06:32:40|7022.1|7019.3|7022.3|7019.5|7022.3|7019.5|7022.1|7019.3|5
1623220370000|2021-06-09 06:32:50|7022.1|7019.3|7021.3|7018.5|7022.1|7019.3|7020.6|7017.8|14
1623220380000|2021-06-09 06:33:00|7021.6|7018.8|7021.3|7018.5|7021.6|7018.8|7021.3|7018.5|5
1623220390000|2021-06-09 06:33:10|7021.6|7018.8|7022.3|7019.5|7022.3|7019.5|7021.6|7018.8|9
1623220400000|2021-06-09 06:33:20|||||||||1
1623220410000|2021-06-09 06:33:30|7022.7|7019.9|7022.3|7019.5|7023.1|7020.3|7022.3|7019.5|5
1623220420000|2021-06-09 06:33:40|||||||||5
1623220430000|2021-06-09 06:33:50|7022|7019.2|7021.6|7018.8|7022|7019.2|7021.6|7018.8|11
1623220440000|2021-06-09 06:34:00|7021.8|7019|7021.1|7018.3|7021.8|7019|7020.6|7017.8|11
1623220450000|2021-06-09 06:34:10|7021|7018.2|7020.3|7017.5|7021|7018.2|7020.3|7017.5|0
1623220460000|2021-06-09 06:34:20|7020.5|7017.7|7020.6|7017.8|7020.6|7017.8|7020.5|7017.7|12
1623220470000|2021-06-09 06:34:30|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|0
1623220480000|2021-06-09 06:34:40|7021.3|7018.5|7022.3|7019.5|7022.3|7019.5|7021.3|7018.5|7
1623220490000|2021-06-09 06:34:50|7022.6|7019.8|7022.6|7019.8|7022.8|7020|7022.6|7019.8|10
1623220500000|2021-06-09 06:35:00|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|7021.6|7018.8|9
1623220510000|2021-06-09 06:35:10|7021.6|7018.8|7021.3|7018.5|7021.6|7018.8|7021.3|7018.5|5
1623220520000|2021-06-09 06:35:20|7021|7018.2|7021.6|7018.8|7021.6|7018.8|7020.6|7017.8|38
1623220530000|2021-06-09 06:35:30|7021.8|7019|7022.1|7019.3|7022.3|7019.5|7021.6|7018.8|12
1623220540000|2021-06-09 06:35:40|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|1
1623220560000|2021-06-09 06:36:00|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|7022.3|7019.5|0
1623220570000|2021-06-09 06:36:10|7023|7020.2|7025.3|7022.5|7026|7023.2|7023|7020.2|38
1623220580000|2021-06-09 06:36:20|7025|7022.2|7024.3|7021.5|7025|7022.2|7024.3|7021.5|14
1623220590000|2021-06-09 06:36:30|7024|7021.2|7024|7021.2|7024|7021.2|7024|7021.2|0
1623220600000|2021-06-09 06:36:40|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|7023.6|7020.8|15
1623220610000|2021-06-09 06:36:50|7024.1|7021.3|7023.8|7021|7024.3|7021.5|7023.6|7020.8|9
1623220620000|2021-06-09 06:37:00|7023.6|7020.8|7023.3|7020.5|7023.8|7021|7023.3|7020.5|12
1623220630000|2021-06-09 06:37:10|7023.1|7020.3|7023.1|7020.3|7023.1|7020.3|7023.1|7020.3|1
1623220640000|2021-06-09 06:37:20|7023|7020.2|7023.1|7020.3|7023.3|7020.5|7022.8|7020|6
1623220650000|2021-06-09 06:37:30|7022.8|7020|7022.3|7019.5|7022.8|7020|7022.3|7019.5|0
1623220660000|2021-06-09 06:37:40|7022.5|7019.7|7023.8|7021|7024.3|7021.5|7022.5|7019.7|17
1623220670000|2021-06-09 06:37:50|7024.1|7021.3|7024.3|7021.5|7024.6|7021.8|7024.1|7021.3|1
1623220680000|2021-06-09 06:38:00|7024|7021.2|7024.3|7021.5|7024.3|7021.5|7023.6|7020.8|8
1623220690000|2021-06-09 06:38:10|7024.8|7022|7027.3|7024.5|7027.3|7024.5|7024.8|7022|36
1623220700000|2021-06-09 06:38:20|7027.1|7024.3|7026.6|7023.8|7028.3|7025.5|7026.3|7023.5|39
1623220710000|2021-06-09 06:38:30|7026.8|7024|7027.3|7024.5|7027.3|7024.5|7026.6|7023.8|20
1623220720000|2021-06-09 06:38:40|7027.1|7024.3|7026.8|7024|7027.3|7024.5|7026.8|7024|5
1623220730000|2021-06-09 06:38:50|7027.3|7024.5|7027.3|7024.5|7028.3|7025.5|7027.3|7024.5|49
1623220740000|2021-06-09 06:39:00|7027.8|7025|7026.6|7023.8|7028.3|7025.5|7026.3|7023.5|25
1623220750000|2021-06-09 06:39:10|7026.3|7023.5|7027.1|7024.3|7027.3|7024.5|7026.3|7023.5|2
1623220760000|2021-06-09 06:39:20|7027.3|7024.5|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|3
1623220770000|2021-06-09 06:39:30|||||||||1
1623220780000|2021-06-09 06:39:40|||||||||6
1623220790000|2021-06-09 06:39:50|7026.6|7023.8|7027.3|7024.5|7027.3|7024.5|7026.6|7023.8|6
1623220800000|2021-06-09 06:40:00|7027.6|7024.8|7025.6|7022.8|7027.6|7024.8|7025.6|7022.8|44
1623220810000|2021-06-09 06:40:10|7025.3|7022.5|7024.8|7022|7025.3|7022.5|7024.6|7021.8|18
1623220820000|2021-06-09 06:40:20|7025.3|7022.5|7024.6|7021.8|7025.3|7022.5|7024.6|7021.8|1
1623220830000|2021-06-09 06:40:30|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|1
1623220840000|2021-06-09 06:40:40|7024.1|7021.3|7024.3|7021.5|7024.3|7021.5|7024.1|7021.3|16
1623220850000|2021-06-09 06:40:50|7024.1|7021.3|7024.3|7021.5|7024.3|7021.5|7023.6|7020.8|2
1623220860000|2021-06-09 06:41:00|7024.7|7021.9|7024.3|7021.5|7025|7022.2|7024.3|7021.5|17
1623220870000|2021-06-09 06:41:10|7024|7021.2|7024.3|7021.5|7024.3|7021.5|7023.3|7020.5|14
1623220890000|2021-06-09 06:41:30|7024.1|7021.3|7023.3|7020.5|7024.3|7021.5|7023.3|7020.5|1
1623220900000|2021-06-09 06:41:40|7023|7020.2|7023.3|7020.5|7023.3|7020.5|7022.6|7019.8|18
1623220910000|2021-06-09 06:41:50|7022.6|7019.8|7023.3|7020.5|7023.3|7020.5|7022.6|7019.8|6
1623220920000|2021-06-09 06:42:00|7023.1|7020.3|7021.8|7019|7023.3|7020.5|7021.8|7019|6
1623220930000|2021-06-09 06:42:10|7021.6|7018.8|7021.3|7018.5|7021.6|7018.8|7021.3|7018.5|1
1623220940000|2021-06-09 06:42:20|||||||||2
1623220950000|2021-06-09 06:42:30|7021.1|7018.3|7020.3|7017.5|7021.1|7018.3|7020.3|7017.5|15
1623220960000|2021-06-09 06:42:40|7019.6|7016.8|7019.6|7016.8|7019.6|7016.8|7019.1|7016.3|30
1623220970000|2021-06-09 06:42:50|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|4
1623220980000|2021-06-09 06:43:00|||||||||3
1623220990000|2021-06-09 06:43:10|7019|7016.2|7019.1|7016.3|7019.3|7016.5|7018.6|7015.8|31
1623221000000|2021-06-09 06:43:20|7019.3|7016.5|7018.6|7015.8|7019.3|7016.5|7018.6|7015.8|2
1623221010000|2021-06-09 06:43:30|7018|7015.2|7016.6|7013.8|7018|7015.2|7016.1|7013.3|57
1623221020000|2021-06-09 06:43:40|7016.3|7013.5|7017.1|7014.3|7017.3|7014.5|7016.3|7013.5|23
1623221030000|2021-06-09 06:43:50|7017.3|7014.5|7016.6|7013.8|7017.3|7014.5|7016.3|7013.5|13
1623221040000|2021-06-09 06:44:00|7016.8|7014|7017.6|7014.8|7018.3|7015.5|7016.8|7014|29
1623221050000|2021-06-09 06:44:10|7018.3|7015.5|7019.3|7016.5|7019.6|7016.8|7018.3|7015.5|104
1623221060000|2021-06-09 06:44:20|||||||||3
1623221070000|2021-06-09 06:44:30|7019.6|7016.8|7021.1|7018.3|7021.3|7018.5|7019.6|7016.8|19
1623221080000|2021-06-09 06:44:40|7020.6|7017.8|7020.3|7017.5|7021.3|7018.5|7020.3|7017.5|9
1623221090000|2021-06-09 06:44:50|7020.6|7017.8|7020.3|7017.5|7020.6|7017.8|7020.3|7017.5|1
1623221100000|2021-06-09 06:45:00|7020.6|7017.8|7020.3|7017.5|7020.6|7017.8|7019.3|7016.5|8
1623221110000|2021-06-09 06:45:10|7020.1|7017.3|7017.6|7014.8|7020.3|7017.5|7017.3|7014.5|14
1623221120000|2021-06-09 06:45:20|7017.8|7015|7017.6|7014.8|7018.3|7015.5|7017.6|7014.8|7
1623221130000|2021-06-09 06:45:30|7017.3|7014.5|7018.8|7016|7018.8|7016|7016.6|7013.8|19
1623221140000|2021-06-09 06:45:40|7018.6|7015.8|7018.3|7015.5|7018.6|7015.8|7018.3|7015.5|1
1623221150000|2021-06-09 06:45:50|7018.6|7015.8|7017.3|7014.5|7018.6|7015.8|7017.3|7014.5|14
1623221160000|2021-06-09 06:46:00|7017.6|7014.8|7017.3|7014.5|7017.6|7014.8|7017.3|7014.5|5
1623221170000|2021-06-09 06:46:10|||||||||1
1623221180000|2021-06-09 06:46:20|7018.1|7015.3|7018.3|7015.5|7018.3|7015.5|7018.1|7015.3|5
1623221190000|2021-06-09 06:46:30|||||||||6
1623221200000|2021-06-09 06:46:40|7018|7015.2|7016.3|7013.5|7018|7015.2|7016.3|7013.5|22
1623221210000|2021-06-09 06:46:50|7015.8|7013|7014.8|7012|7015.8|7013|7014.3|7011.5|39
1623221220000|2021-06-09 06:47:00|7014.6|7011.8|7014.6|7011.8|7015.3|7012.5|7014.3|7011.5|14
1623221230000|2021-06-09 06:47:10|7014.3|7011.5|7014.3|7011.5|7014.6|7011.8|7013.6|7010.8|30
1623221240000|2021-06-09 06:47:20|7014|7011.2|7014.6|7011.8|7014.6|7011.8|7013.3|7010.5|71
1623221250000|2021-06-09 06:47:30|7014.3|7011.5|7015.1|7012.3|7015.3|7012.5|7013.6|7010.8|23
1623221260000|2021-06-09 06:47:40|7015.3|7012.5|7014.3|7011.5|7015.3|7012.5|7014.3|7011.5|2
1623221270000|2021-06-09 06:47:50|7014.6|7011.8|7014.3|7011.5|7014.6|7011.8|7014.3|7011.5|8
1623221280000|2021-06-09 06:48:00|7014.6|7011.8|7015.6|7012.8|7015.6|7012.8|7014.6|7011.8|8
1623221290000|2021-06-09 06:48:10|7015.8|7013|7017.3|7014.5|7017.3|7014.5|7015.6|7012.8|23
1623221300000|2021-06-09 06:48:20|7018.3|7015.5|7018.3|7015.5|7018.6|7015.8|7018.3|7015.5|5
1623221310000|2021-06-09 06:48:30|7018.6|7015.8|7018.6|7015.8|7018.7|7015.9|7018.3|7015.5|7
1623221320000|2021-06-09 06:48:40|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|7018.8|7016|12
1623221330000|2021-06-09 06:48:50|7019.1|7016.3|7018.3|7015.5|7019.1|7016.3|7018.3|7015.5|8
1623221340000|2021-06-09 06:49:00|7017.9|7015.1|7016.8|7014|7018.1|7015.3|7016.3|7013.5|16
1623221350000|2021-06-09 06:49:10|7016.6|7013.8|7017.3|7014.5|7017.3|7014.5|7016.6|7013.8|8
1623221360000|2021-06-09 06:49:20|7017.1|7014.3|7017.3|7014.5|7017.3|7014.5|7015.1|7012.3|20
1623221370000|2021-06-09 06:49:30|7017.1|7014.3|7018.3|7015.5|7018.3|7015.5|7017.1|7014.3|8
1623221380000|2021-06-09 06:49:40|7018.7|7015.9|7020.3|7017.5|7020.3|7017.5|7018.6|7015.8|29
1623221390000|2021-06-09 06:49:50|7019.6|7016.8|7019.3|7016.5|7019.6|7016.8|7019.3|7016.5|6
1623221400000|2021-06-09 06:50:00|7019.6|7016.8|7019.3|7016.5|7019.6|7016.8|7018.6|7015.8|11
1623221410000|2021-06-09 06:50:10|7019.1|7016.3|7020.6|7017.8|7020.6|7017.8|7018.6|7015.8|14
1623221420000|2021-06-09 06:50:20|7020.8|7018|7021.3|7018.5|7021.3|7018.5|7020.8|7018|12
1623221430000|2021-06-09 06:50:30|7021.7|7018.9|7021.6|7018.8|7022.3|7019.5|7021.6|7018.8|14
1623221440000|2021-06-09 06:50:40|7021.3|7018.5|7022.3|7019.5|7022.6|7019.8|7020.6|7017.8|27
1623221450000|2021-06-09 06:50:50|7021.9|7019.1|7021.3|7018.5|7022.3|7019.5|7021.3|7018.5|29
1623221460000|2021-06-09 06:51:00|7020.6|7017.8|7020.3|7017.5|7022.1|7019.3|7020.3|7017.5|18
1623221470000|2021-06-09 06:51:10|7020.6|7017.8|7020.3|7017.5|7020.6|7017.8|7020.3|7017.5|5
1623221480000|2021-06-09 06:51:20|7020.1|7017.3|7019.3|7016.5|7020.1|7017.3|7019.3|7016.5|10
1623221490000|2021-06-09 06:51:30|||||||||1
1623221500000|2021-06-09 06:51:40|||||||||10
1623221510000|2021-06-09 06:51:50|7019.6|7016.8|7020.3|7017.5|7020.3|7017.5|7019.3|7016.5|15
1623221520000|2021-06-09 06:52:00|7020.1|7017.3|7019.6|7016.8|7020.3|7017.5|7019.6|7016.8|10
1623221530000|2021-06-09 06:52:10|7020|7017.2|7019.6|7016.8|7020.1|7017.3|7019.6|7016.8|3
1623221540000|2021-06-09 06:52:20|7019.3|7016.5|7018.6|7015.8|7019.3|7016.5|7018.6|7015.8|5
1623221550000|2021-06-09 06:52:30|7019|7016.2|7019.3|7016.5|7019.3|7016.5|7018.6|7015.8|16
1623221560000|2021-06-09 06:52:40|7020.3|7017.5|7019.3|7016.5|7020.3|7017.5|7019.3|7016.5|7
1623221570000|2021-06-09 06:52:50|7019.1|7016.3|7018.6|7015.8|7019.1|7016.3|7018.6|7015.8|1
1623221580000|2021-06-09 06:53:00|7018.8|7016|7019.3|7016.5|7019.3|7016.5|7018.6|7015.8|10
1623221590000|2021-06-09 06:53:10|7019.6|7016.8|7020.1|7017.3|7020.1|7017.3|7019.6|7016.8|2
1623221600000|2021-06-09 06:53:20|7020.3|7017.5|7022.3|7019.5|7022.3|7019.5|7020.3|7017.5|8
1623221610000|2021-06-09 06:53:30|7021.9|7019.1|7020.6|7017.8|7021.9|7019.1|7020.6|7017.8|13
1623221620000|2021-06-09 06:53:40|7020.3|7017.5|7022.3|7019.5|7022.3|7019.5|7020.3|7017.5|3
1623221630000|2021-06-09 06:53:50|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|9
1623221640000|2021-06-09 06:54:00|7023.3|7020.5|7021.6|7018.8|7023.3|7020.5|7021.6|7018.8|11
1623221650000|2021-06-09 06:54:10|7021.8|7019|7022.3|7019.5|7022.6|7019.8|7021.8|7019|6
1623221660000|2021-06-09 06:54:20|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|9
1623221670000|2021-06-09 06:54:30|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|9
1623221680000|2021-06-09 06:54:40|7022.6|7019.8|7024.6|7021.8|7025.3|7022.5|7022.6|7019.8|31
1623221690000|2021-06-09 06:54:50|7024.3|7021.5|7023.6|7020.8|7024.3|7021.5|7023.3|7020.5|14
1623221700000|2021-06-09 06:55:00|7023.8|7021|7024.3|7021.5|7024.6|7021.8|7023.6|7020.8|30
1623221710000|2021-06-09 06:55:10|7024.6|7021.8|7024.3|7021.5|7024.7|7021.9|7024.3|7021.5|15
1623221720000|2021-06-09 06:55:20|7024.6|7021.8|7023.6|7020.8|7024.6|7021.8|7023.6|7020.8|7
1623221730000|2021-06-09 06:55:30|7023.1|7020.3|7025.6|7022.8|7025.6|7022.8|7023.1|7020.3|42
1623221740000|2021-06-09 06:55:40|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|24
1623221750000|2021-06-09 06:55:50|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|2
1623221760000|2021-06-09 06:56:00|7026.3|7023.5|7026.6|7023.8|7026.6|7023.8|7026.3|7023.5|11
1623221770000|2021-06-09 06:56:10|7026.3|7023.5|7025.3|7022.5|7026.6|7023.8|7025.3|7022.5|39
1623221780000|2021-06-09 06:56:20|7025.6|7022.8|7026.3|7023.5|7026.6|7023.8|7024.6|7021.8|23
1623221790000|2021-06-09 06:56:30|7026.1|7023.3|7026.6|7023.8|7026.6|7023.8|7025.6|7022.8|9
1623221800000|2021-06-09 06:56:40|7026.4|7023.6|7026.6|7023.8|7026.6|7023.8|7025.6|7022.8|13
1623221810000|2021-06-09 06:56:50|7026.3|7023.5|7025.6|7022.8|7026.7|7023.9|7025.6|7022.8|22
1623221820000|2021-06-09 06:57:00|7026|7023.2|7027.3|7024.5|7027.6|7024.8|7026|7023.2|47
1623221830000|2021-06-09 06:57:10|7027.6|7024.8|7026.6|7023.8|7027.6|7024.8|7026.6|7023.8|31
1623221840000|2021-06-09 06:57:20|7026.9|7024.1|7026.3|7023.5|7028.3|7025.5|7025.6|7022.8|57
1623221850000|2021-06-09 06:57:30|7025.9|7023.1|7025.6|7022.8|7026.6|7023.8|7025.6|7022.8|12
1623221860000|2021-06-09 06:57:40|7026.1|7023.3|7025.3|7022.5|7026.1|7023.3|7025.3|7022.5|1
1623221870000|2021-06-09 06:57:50|7025.6|7022.8|7026.1|7023.3|7026.3|7023.5|7025.6|7022.8|17
1623221880000|2021-06-09 06:58:00|7025.6|7022.8|7026.3|7023.5|7026.3|7023.5|7025.3|7022.5|14
1623221890000|2021-06-09 06:58:10|7025.9|7023.1|7026.3|7023.5|7026.3|7023.5|7025.6|7022.8|7
1623221900000|2021-06-09 06:58:20|7026.6|7023.8|7027.6|7024.8|7028.1|7025.3|7026.6|7023.8|11
1623221910000|2021-06-09 06:58:30|7028.1|7025.3|7027.6|7024.8|7028.1|7025.3|7027|7024.2|22
1623221920000|2021-06-09 06:58:40|7028.6|7025.8|7029.3|7026.5|7029.6|7026.8|7028.6|7025.8|31
1623221930000|2021-06-09 06:58:50|7028.6|7025.8|7028.6|7025.8|7029.3|7026.5|7028.6|7025.8|27
1623221940000|2021-06-09 06:59:00|7029.1|7026.3|7029.6|7026.8|7029.6|7026.8|7029.1|7026.3|13
1623221950000|2021-06-09 06:59:10|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|7029.1|7026.3|11
1623221960000|2021-06-09 06:59:20|7029.6|7026.8|7029.3|7026.5|7029.6|7026.8|7029.3|7026.5|5
1623221970000|2021-06-09 06:59:30|7029.6|7026.8|7028.9|7026.1|7030.3|7027.5|7028.6|7025.8|78
1623221980000|2021-06-09 06:59:40|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|7028.3|7025.5|5
1623221990000|2021-06-09 06:59:50|7028.8|7026|7031.3|7028.5|7031.3|7028.5|7028.8|7026|35
1623222000000|2021-06-09 07:00:00|7030.6|7027.8|7031.6|7028.8|7032.1|7029.3|7030.3|7027.5|29
1623222010000|2021-06-09 07:00:10|7031.8|7029|7033.6|7030.8|7034.3|7031.5|7030.8|7028|89
1623222020000|2021-06-09 07:00:20|7033.3|7030.5|7032.3|7029.5|7033.3|7030.5|7032.3|7029.5|14
1623222030000|2021-06-09 07:00:30|7032.1|7029.3|7031.3|7028.5|7032.1|7029.3|7030.3|7027.5|52
1623222040000|2021-06-09 07:00:40|7030.9|7028.1|7031.3|7028.5|7031.6|7028.8|7030.6|7027.8|8
1623222050000|2021-06-09 07:00:50|7031.6|7028.8|7032.6|7029.8|7032.6|7029.8|7031.6|7028.8|6
1623222060000|2021-06-09 07:01:00|7032.3|7029.5|7033.3|7030.5|7033.3|7030.5|7032.3|7029.5|36
1623222070000|2021-06-09 07:01:10|7033.1|7030.3|7034.3|7031.5|7034.3|7031.5|7032.6|7029.8|31
1623222080000|2021-06-09 07:01:20|7034|7031.2|7033.3|7030.5|7034.1|7031.3|7032.8|7030|36
1623222090000|2021-06-09 07:01:30|7033.1|7030.3|7032.1|7029.3|7033.3|7030.5|7031.3|7028.5|32
1623222100000|2021-06-09 07:01:40|7032.3|7029.5|7032.3|7029.5|7032.8|7030|7032.1|7029.3|11
1623222110000|2021-06-09 07:01:50|7032.1|7029.3|7032.3|7029.5|7032.3|7029.5|7031.8|7029|26
1623222120000|2021-06-09 07:02:00|7031.6|7028.8|7031.3|7028.5|7032.3|7029.5|7031.3|7028.5|33
1623222130000|2021-06-09 07:02:10|7031.1|7028.3|7030.3|7027.5|7031.1|7028.3|7030.3|7027.5|28
1623222140000|2021-06-09 07:02:20|7030.6|7027.8|7030.6|7027.8|7031.3|7028.5|7030.6|7027.8|24
1623222150000|2021-06-09 07:02:30|7030.3|7027.5|7029.3|7026.5|7030.3|7027.5|7029.3|7026.5|13
1623222160000|2021-06-09 07:02:40|7028.9|7026.1|7028.6|7025.8|7029.3|7026.5|7028.6|7025.8|41
1623222170000|2021-06-09 07:02:50|7028.3|7025.5|7027.3|7024.5|7028.6|7025.8|7024.6|7021.8|104
1623222180000|2021-06-09 07:03:00|7027.1|7024.3|7026.6|7023.8|7027.3|7024.5|7026.6|7023.8|34
1623222190000|2021-06-09 07:03:10|7026.8|7024|7027|7024.2|7027.1|7024.3|7026.3|7023.5|31
1623222200000|2021-06-09 07:03:20|7027.3|7024.5|7028.3|7025.5|7028.6|7025.8|7027.3|7024.5|9
1623222210000|2021-06-09 07:03:30|7028.6|7025.8|7029.3|7026.5|7030.3|7027.5|7028.3|7025.5|29
1623222220000|2021-06-09 07:03:40|7029.6|7026.8|7030.3|7027.5|7030.3|7027.5|7029.3|7026.5|18
1623222230000|2021-06-09 07:03:50|7030.6|7027.8|7030.1|7027.3|7030.6|7027.8|7030.1|7027.3|22
1623222240000|2021-06-09 07:04:00|7030.3|7027.5|7030.6|7027.8|7030.6|7027.8|7029.6|7026.8|9
1623222250000|2021-06-09 07:04:10|7030.9|7028.1|7031.1|7028.3|7031.6|7028.8|7030.9|7028.1|16
1623222260000|2021-06-09 07:04:20|7031.5|7028.7|7030.3|7027.5|7032|7029.2|7029.3|7026.5|128
1623222270000|2021-06-09 07:04:30|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.3|7027.5|8
1623222280000|2021-06-09 07:04:40|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|0
1623222290000|2021-06-09 07:04:50|7030.1|7027.3|7029.3|7026.5|7030.1|7027.3|7029.3|7026.5|9
1623222300000|2021-06-09 07:05:00|7029.5|7026.7|7029.1|7026.3|7029.6|7026.8|7028.6|7025.8|27
1623222310000|2021-06-09 07:05:10|7029.3|7026.5|7029.3|7026.5|7029.6|7026.8|7029.1|7026.3|10
1623222320000|2021-06-09 07:05:20|7029.6|7026.8|7029.3|7026.5|7029.6|7026.8|7029.3|7026.5|21
1623222330000|2021-06-09 07:05:30|7029.6|7026.8|7029.3|7026.5|7030.3|7027.5|7029.3|7026.5|1
1623222340000|2021-06-09 07:05:40|7029.5|7026.7|7032.5|7029.7|7032.5|7029.7|7029.3|7026.5|77
1623222350000|2021-06-09 07:05:50|7032.8|7030|7034.3|7031.5|7034.8|7032|7032.8|7030|86
1623222360000|2021-06-09 07:06:00|7034|7031.2|7032.5|7029.7|7034.3|7031.5|7032.3|7029.5|62
1623222370000|2021-06-09 07:06:10|7032.6|7029.8|7032.3|7029.5|7033.3|7030.5|7032.3|7029.5|14
1623222380000|2021-06-09 07:06:20|||||||||5
1623222390000|2021-06-09 07:06:30|7032.5|7029.7|7034.3|7031.5|7034.3|7031.5|7032.5|7029.7|26
1623222400000|2021-06-09 07:06:40|7034|7031.2|7034.3|7031.5|7034.3|7031.5|7034|7031.2|1
1623222410000|2021-06-09 07:06:50|7034.5|7031.7|7033.3|7030.5|7034.8|7032|7033.3|7030.5|21
1623222420000|2021-06-09 07:07:00|7033|7030.2|7032.1|7029.3|7033.3|7030.5|7031.6|7028.8|29
1623222430000|2021-06-09 07:07:10|7032.3|7029.5|7034.1|7031.3|7035|7032.2|7031.6|7028.8|81
1623222440000|2021-06-09 07:07:20|7033.6|7030.8|7033.3|7030.5|7033.6|7030.8|7033.3|7030.5|3
1623222450000|2021-06-09 07:07:30|7033.6|7030.8|7032.6|7029.8|7034.3|7031.5|7032.6|7029.8|47
1623222460000|2021-06-09 07:07:40|7032.3|7029.5|7031.6|7028.8|7033|7030.2|7031.6|7028.8|33
1623222470000|2021-06-09 07:07:50|||||||||4
1623222480000|2021-06-09 07:08:00|7031.8|7029|7031.6|7028.8|7032.3|7029.5|7031.6|7028.8|21
1623222490000|2021-06-09 07:08:10|7031.3|7028.5|7031.6|7028.8|7031.8|7029|7031.3|7028.5|4
1623222500000|2021-06-09 07:08:20|7031.8|7029|7032.6|7029.8|7033.3|7030.5|7031.8|7029|12
1623222510000|2021-06-09 07:08:30|7032.8|7030|7032.3|7029.5|7033|7030.2|7031.3|7028.5|31
1623222520000|2021-06-09 07:08:40|7032|7029.2|7028.6|7025.8|7032.1|7029.3|7028.3|7025.5|69
1623222530000|2021-06-09 07:08:50|7028.3|7025.5|7027.3|7024.5|7028.3|7025.5|7026.6|7023.8|20
1623222540000|2021-06-09 07:09:00|7027|7024.2|7027.6|7024.8|7027.6|7024.8|7026.6|7023.8|38
1623222550000|2021-06-09 07:09:10|7027.3|7024.5|7027.3|7024.5|7027.6|7024.8|7026.6|7023.8|3
1623222560000|2021-06-09 07:09:20|7027.6|7024.8|7027.6|7024.8|7028.3|7025.5|7027.3|7024.5|18
1623222570000|2021-06-09 07:09:30|7027.3|7024.5|7026.6|7023.8|7027.6|7024.8|7025.6|7022.8|43
1623222580000|2021-06-09 07:09:40|7026.9|7024.1|7027.1|7024.3|7027.6|7024.8|7026.6|7023.8|18
1623222590000|2021-06-09 07:09:50|7027.3|7024.5|7026.3|7023.5|7027.3|7024.5|7025.3|7022.5|20
1623222600000|2021-06-09 07:10:00|7026.1|7023.3|7023.6|7020.8|7026.1|7023.3|7023.6|7020.8|36
1623222610000|2021-06-09 07:10:10|7023.1|7020.3|7023.3|7020.5|7023.3|7020.5|7022.6|7019.8|29
1623222620000|2021-06-09 07:10:20|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|7023.3|7020.5|15
1623222630000|2021-06-09 07:10:30|7024.3|7021.5|7024.1|7021.3|7024.6|7021.8|7024|7021.2|11
1623222640000|2021-06-09 07:10:40|7024.3|7021.5|7025.3|7022.5|7025.6|7022.8|7024.3|7021.5|17
1623222650000|2021-06-09 07:10:50|7025.1|7022.3|7026.3|7023.5|7026.3|7023.5|7024.6|7021.8|9
1623222660000|2021-06-09 07:11:00|7025.6|7022.8|7024.3|7021.5|7025.6|7022.8|7023.3|7020.5|32
1623222670000|2021-06-09 07:11:10|7023.6|7020.8|7022.6|7019.8|7024.3|7021.5|7022.6|7019.8|28
1623222680000|2021-06-09 07:11:20|7022.8|7020|7023.3|7020.5|7023.6|7020.8|7022.6|7019.8|16
1623222690000|2021-06-09 07:11:30|7023.6|7020.8|7023.3|7020.5|7023.6|7020.8|7023.3|7020.5|3
1623222700000|2021-06-09 07:11:40|7023.5|7020.7|7024.1|7021.3|7024.6|7021.8|7023.3|7020.5|22
1623222710000|2021-06-09 07:11:50|7024.3|7021.5|7024.6|7021.8|7024.6|7021.8|7023.6|7020.8|12
1623222720000|2021-06-09 07:12:00|7024.3|7021.5|7024.6|7021.8|7025.3|7022.5|7024.3|7021.5|10
1623222730000|2021-06-09 07:12:10|7024.9|7022.1|7025.3|7022.5|7025.6|7022.8|7024.6|7021.8|14
1623222740000|2021-06-09 07:12:20|7024.9|7022.1|7024.6|7021.8|7024.9|7022.1|7024.3|7021.5|3
1623222750000|2021-06-09 07:12:30|7024.3|7021.5|7024.3|7021.5|7024.6|7021.8|7024.3|7021.5|5
1623222760000|2021-06-09 07:12:40|7024.6|7021.8|7026.6|7023.8|7027|7024.2|7024.3|7021.5|25
1623222770000|2021-06-09 07:12:50|7027|7024.2|7029.3|7026.5|7029.3|7026.5|7026.3|7023.5|46
1623222780000|2021-06-09 07:13:00|7029|7026.2|7027.3|7024.5|7029.3|7026.5|7027.3|7024.5|47
1623222790000|2021-06-09 07:13:10|7027.5|7024.7|7028.3|7025.5|7029.3|7026.5|7027.5|7024.7|26
1623222800000|2021-06-09 07:13:20|7027.9|7025.1|7028.3|7025.5|7028.3|7025.5|7027.9|7025.1|4
1623222810000|2021-06-09 07:13:30|||||||||2
1623222820000|2021-06-09 07:13:40|7028.9|7026.1|7029.3|7026.5|7029.8|7027|7028.9|7026.1|8
1623222830000|2021-06-09 07:13:50|||||||||1
1623222840000|2021-06-09 07:14:00|7029.5|7026.7|7029.3|7026.5|7030.3|7027.5|7029|7026.2|58
1623222850000|2021-06-09 07:14:10|7030|7027.2|7030.3|7027.5|7030.3|7027.5|7029.3|7026.5|12
1623222860000|2021-06-09 07:14:20|7030.6|7027.8|7031|7028.2|7031.3|7028.5|7030.6|7027.8|15
1623222870000|2021-06-09 07:14:30|7030.5|7027.7|7031.3|7028.5|7032.3|7029.5|7030.5|7027.7|15
1623222880000|2021-06-09 07:14:40|7031.6|7028.8|7032.3|7029.5|7032.3|7029.5|7031.6|7028.8|13
1623222890000|2021-06-09 07:14:50|7032|7029.2|7031.3|7028.5|7032.3|7029.5|7031.3|7028.5|11
1623222900000|2021-06-09 07:15:00|7030.6|7027.8|7030.3|7027.5|7031|7028.2|7030|7027.2|11
1623222910000|2021-06-09 07:15:10|7030|7027.2|7030.6|7027.8|7031|7028.2|7030|7027.2|9
1623222920000|2021-06-09 07:15:20|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|0
1623222950000|2021-06-09 07:15:50|||||||||3
1623222960000|2021-06-09 07:16:00|||||||||1
1623222970000|2021-06-09 07:16:10|7030.8|7028|7030.3|7027.5|7030.8|7028|7030.3|7027.5|17
1623222980000|2021-06-09 07:16:20|7029.6|7026.8|7030.6|7027.8|7030.6|7027.8|7027.6|7024.8|81
1623222990000|2021-06-09 07:16:30|7030.3|7027.5|7031.6|7028.8|7031.6|7028.8|7030.3|7027.5|7
1623223000000|2021-06-09 07:16:40|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|0
1623223010000|2021-06-09 07:16:50|7030.6|7027.8|7030.9|7028.1|7031.3|7028.5|7030.6|7027.8|13
1623223020000|2021-06-09 07:17:00|7030.6|7027.8|7030.6|7027.8|7031.3|7028.5|7030.3|7027.5|12
1623223030000|2021-06-09 07:17:10|7030.8|7028|7032.1|7029.3|7032.3|7029.5|7030.8|7028|18
1623223040000|2021-06-09 07:17:20|7031.6|7028.8|7031.6|7028.8|7032.3|7029.5|7031.6|7028.8|6
1623223050000|2021-06-09 07:17:30|7032.1|7029.3|7031.6|7028.8|7032.1|7029.3|7031.3|7028.5|9
1623223060000|2021-06-09 07:17:40|7031.3|7028.5|7031.3|7028.5|7032.9|7029.8|7031.3|7028.5|79
1623223070000|2021-06-09 07:17:50|7030.6|7027.8|7028.3|7025.5|7031.3|7028.5|7026.6|7023.8|123
1623223080000|2021-06-09 07:18:00|7028.6|7025.8|7027.6|7024.8|7028.6|7025.8|7027.3|7024.5|7
1623223090000|2021-06-09 07:18:10|7027.3|7024.5|7026.6|7023.8|7027.6|7024.8|7026.3|7023.5|6
1623223100000|2021-06-09 07:18:20|7027|7024.2|7027.6|7024.8|7028.6|7025.8|7027|7024.2|13
1623223110000|2021-06-09 07:18:30|7027.3|7024.5|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|8
1623223120000|2021-06-09 07:18:40|7026.6|7023.8|7026.3|7023.5|7026.6|7023.8|7026.3|7023.5|3
1623223130000|2021-06-09 07:18:50|7025.9|7023.1|7025.6|7022.8|7026.3|7023.5|7025.6|7022.8|23
1623223140000|2021-06-09 07:19:00|7025.3|7022.5|7025.3|7022.5|7025.6|7022.8|7025.3|7022.5|8
1623223150000|2021-06-09 07:19:10|7025.6|7022.8|7026.3|7023.5|7026.6|7023.8|7025.6|7022.8|10
1623223160000|2021-06-09 07:19:20|7026.6|7023.8|7027.3|7024.5|7027.3|7024.5|7026.3|7023.5|4
1623223170000|2021-06-09 07:19:30|7027.6|7024.8|7028.3|7025.5|7028.3|7025.5|7027.6|7024.8|4
1623223180000|2021-06-09 07:19:40|7027.6|7024.8|7027.6|7024.8|7028.3|7025.5|7027.6|7024.8|5
1623223190000|2021-06-09 07:19:50|7027.8|7025|7027.6|7024.8|7028.1|7025.3|7027.6|7024.8|5
1623223200000|2021-06-09 07:20:00|7027.9|7025.1|7029.3|7026.5|7029.6|7026.8|7027.6|7024.8|20
1623223210000|2021-06-09 07:20:10|7029.6|7026.8|7029.3|7026.5|7030.1|7027.3|7029.3|7026.5|21
1623223220000|2021-06-09 07:20:20|7029.6|7026.8|7029.3|7026.5|7029.6|7026.8|7029.3|7026.5|5
1623223230000|2021-06-09 07:20:30|7029.1|7026.3|7029.3|7026.5|7029.3|7026.5|7028.3|7025.5|10
1623223240000|2021-06-09 07:20:40|7029.5|7026.7|7030.3|7027.5|7030.3|7027.5|7029.3|7026.5|19
1623223250000|2021-06-09 07:20:50|7030.6|7027.8|7030.6|7027.8|7031.3|7028.5|7030.3|7027.5|14
1623223260000|2021-06-09 07:21:00|7030.3|7027.5|7029.3|7026.5|7030.3|7027.5|7029.3|7026.5|0
1623223270000|2021-06-09 07:21:10|7029.1|7026.3|7028.3|7025.5|7029.3|7026.5|7027.6|7024.8|20
1623223280000|2021-06-09 07:21:20|7028|7025.2|7028.3|7025.5|7028.8|7026|7027.6|7024.8|4
1623223290000|2021-06-09 07:21:30|7028.6|7025.8|7029.3|7026.5|7029.3|7026.5|7028.6|7025.8|1
1623223300000|2021-06-09 07:21:40|7029.6|7026.8|7029.3|7026.5|7029.6|7026.8|7029.3|7026.5|0
1623223310000|2021-06-09 07:21:50|7029.1|7026.3|7028.3|7025.5|7029.1|7026.3|7028.3|7025.5|3
1623223320000|2021-06-09 07:22:00|7028.6|7025.8|7026.3|7023.5|7029.1|7026.3|7026.3|7023.5|22
1623223330000|2021-06-09 07:22:10|7025.9|7023.1|7026.3|7023.5|7027|7024.2|7025.6|7022.8|23
1623223340000|2021-06-09 07:22:20|7026.1|7023.3|7026.6|7023.8|7026.6|7023.8|7025.8|7023|5
1623223350000|2021-06-09 07:22:30|7026.5|7023.7|7026.3|7023.5|7026.8|7024|7026.3|7023.5|4
1623223360000|2021-06-09 07:22:40|||||||||1
1623223370000|2021-06-09 07:22:50|||||||||4
1623223380000|2021-06-09 07:23:00|7026.6|7023.8|7024.6|7021.8|7026.6|7023.8|7024.3|7021.5|33
1623223390000|2021-06-09 07:23:10|7024.8|7022|7025.3|7022.5|7025.6|7022.8|7024.8|7022|2
1623223400000|2021-06-09 07:23:20|7025.6|7022.8|7025.3|7022.5|7025.6|7022.8|7023.6|7020.8|62
1623223410000|2021-06-09 07:23:30|7025.6|7022.8|7025.3|7022.5|7026.6|7023.8|7025.3|7022.5|12
1623223420000|2021-06-09 07:23:40|7025.6|7022.8|7026.3|7023.5|7026.3|7023.5|7025.6|7022.8|14
1623223430000|2021-06-09 07:23:50|7026.1|7023.3|7026.3|7023.5|7026.3|7023.5|7025.6|7022.8|2
1623223440000|2021-06-09 07:24:00|7025.9|7023.1|7025.6|7022.8|7025.9|7023.1|7024.6|7021.8|10
1623223450000|2021-06-09 07:24:10|7026|7023.2|7027.3|7024.5|7027.6|7024.8|7026|7023.2|9
1623223460000|2021-06-09 07:24:20|7027.1|7024.3|7027.6|7024.8|7027.6|7024.8|7026.6|7023.8|6
1623223470000|2021-06-09 07:24:30|7027.3|7024.5|7027.6|7024.8|7027.6|7024.8|7027.3|7024.5|0
1623223490000|2021-06-09 07:24:50|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|6
1623223500000|2021-06-09 07:25:00|7026.8|7024|7027.3|7024.5|7027.3|7024.5|7026.3|7023.5|7
1623223510000|2021-06-09 07:25:10|7026.6|7023.8|7026.6|7023.8|7027.1|7024.3|7026.3|7023.5|5
1623223520000|2021-06-09 07:25:20|7026.8|7024|7026.6|7023.8|7027.3|7024.5|7026.3|7023.5|17
1623223530000|2021-06-09 07:25:30|7026.3|7023.5|7026.6|7023.8|7026.6|7023.8|7026.3|7023.5|7
1623223540000|2021-06-09 07:25:40|7026.3|7023.5|7026.3|7023.5|7026.6|7023.8|7025.3|7022.5|20
1623223550000|2021-06-09 07:25:50|7026.6|7023.8|7027.1|7024.3|7027.3|7024.5|7026.6|7023.8|16
1623223560000|2021-06-09 07:26:00|7027.3|7024.5|7026.6|7023.8|7027.6|7024.8|7026.3|7023.5|25
1623223570000|2021-06-09 07:26:10|7026.3|7023.5|7025.3|7022.5|7026.6|7023.8|7025|7022.2|6
1623223580000|2021-06-09 07:26:20|7024.9|7022.1|7025.6|7022.8|7025.6|7022.8|7023.6|7020.8|48
1623223590000|2021-06-09 07:26:30|7026.1|7023.3|7026.6|7023.8|7026.6|7023.8|7026.1|7023.3|3
1623223600000|2021-06-09 07:26:40|7026.3|7023.5|7026.1|7023.3|7026.6|7023.8|7025.6|7022.8|7
1623223610000|2021-06-09 07:26:50|7026.3|7023.5|7025.3|7022.5|7026.3|7023.5|7025.1|7022.3|5
1623223620000|2021-06-09 07:27:00|7025.6|7022.8|7024.6|7021.8|7025.6|7022.8|7024.3|7021.5|26
1623223630000|2021-06-09 07:27:10|7024.3|7021.5|7024.6|7021.8|7024.6|7021.8|7023.6|7020.8|14
1623223640000|2021-06-09 07:27:20|7025.3|7022.5|7026.1|7023.3|7026.1|7023.3|7024.6|7021.8|11
1623223650000|2021-06-09 07:27:30|7026.3|7023.5|7026.3|7023.5|7026.6|7023.8|7026.3|7023.5|4
1623223660000|2021-06-09 07:27:40|7026.6|7023.8|7026.3|7023.5|7026.6|7023.8|7026.3|7023.5|7
1623223670000|2021-06-09 07:27:50|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|7026.3|7023.5|0
1623223680000|2021-06-09 07:28:00|7026.3|7023.5|7025.6|7022.8|7026.6|7023.8|7025.6|7022.8|8
1623223690000|2021-06-09 07:28:10|7024.6|7021.8|7024.6|7021.8|7025.3|7022.5|7023.6|7020.8|532
1623223700000|2021-06-09 07:28:20|7024.8|7022|7024.6|7021.8|7025.1|7022.3|7023.6|7020.8|155
1623223710000|2021-06-09 07:28:30|7025|7022.2|7025.6|7022.8|7025.6|7022.8|7024.6|7021.8|14
1623223720000|2021-06-09 07:28:40|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|8
1623223730000|2021-06-09 07:28:50|7025.9|7023.1|7026.1|7023.3|7026.1|7023.3|7025.6|7022.8|5
1623223740000|2021-06-09 07:29:00|7025.9|7023.1|7024.6|7021.8|7025.9|7023.1|7024.6|7021.8|6
1623223750000|2021-06-09 07:29:10|7024.8|7022|7025.1|7022.3|7025.3|7022.5|7024.6|7021.8|6
1623223760000|2021-06-09 07:29:20|7025.3|7022.5|7025.3|7022.5|7025.6|7022.8|7025.3|7022.5|11
1623223770000|2021-06-09 07:29:30|7025.1|7022.3|7025.6|7022.8|7025.6|7022.8|7024.6|7021.8|5
1623223790000|2021-06-09 07:29:50|7025.8|7023|7026.1|7023.3|7026.3|7023.5|7025.6|7022.8|11
1623223800000|2021-06-09 07:30:00|7026.3|7023.5|7025.1|7022.3|7026.6|7023.8|7024.6|7021.8|19
1623223810000|2021-06-09 07:30:10|7024.9|7022.1|7024.6|7021.8|7024.9|7022.1|7023.6|7020.8|16
1623223820000|2021-06-09 07:30:20|7025|7022.2|7025.6|7022.8|7025.6|7022.8|7025|7022.2|10
1623223830000|2021-06-09 07:30:30|7026|7023.2|7025.1|7022.3|7026.3|7023.5|7024.6|7021.8|14
1623223840000|2021-06-09 07:30:40|7024.9|7022.1|7024.6|7021.8|7024.9|7022.1|7024.6|7021.8|2
1623223850000|2021-06-09 07:30:50|7024.9|7022.1|7025.1|7022.3|7025.1|7022.3|7024.9|7022.1|3
1623223860000|2021-06-09 07:31:00|7025.3|7022.5|7025.6|7022.8|7025.6|7022.8|7025.3|7022.5|1
1623223870000|2021-06-09 07:31:10|7025.3|7022.5|7024.6|7021.8|7025.3|7022.5|7024.3|7021.5|3
1623223880000|2021-06-09 07:31:20|7024.3|7021.5|7024.6|7021.8|7024.6|7021.8|7023.6|7020.8|18
1623223890000|2021-06-09 07:31:30|7024.3|7021.5|7023.6|7020.8|7024.3|7021.5|7023.6|7020.8|1
1623223900000|2021-06-09 07:31:40|7022.6|7019.8|7023.1|7020.3|7023.3|7020.5|7022.6|7019.8|23
1623223910000|2021-06-09 07:31:50|7023.3|7020.5|7023.3|7020.5|7023.6|7020.8|7023.1|7020.3|3
1623223920000|2021-06-09 07:32:00|7023.6|7020.8|7024.1|7021.3|7024.3|7021.5|7023.6|7020.8|25
1623223930000|2021-06-09 07:32:10|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|1
1623223940000|2021-06-09 07:32:20|7024.6|7021.8|7027.6|7024.8|7028.3|7025.5|7024.6|7021.8|57
1623223950000|2021-06-09 07:32:30|7027.3|7024.5|7027|7024.2|7027.6|7024.8|7027|7024.2|7
1623223960000|2021-06-09 07:32:40|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.1|7024.3|6
1623223970000|2021-06-09 07:32:50|7026.9|7024.1|7027.1|7024.3|7027.3|7024.5|7026.3|7023.5|10
1623223980000|2021-06-09 07:33:00|7027.3|7024.5|7027.1|7024.3|7027.3|7024.5|7026.6|7023.8|7
1623223990000|2021-06-09 07:33:10|7026.9|7024.1|7026.3|7023.5|7026.9|7024.1|7026.3|7023.5|0
1623224000000|2021-06-09 07:33:20|7025.9|7023.1|7026.1|7023.3|7026.3|7023.5|7025.6|7022.8|18
1623224010000|2021-06-09 07:33:30|7025.6|7022.8|7026.3|7023.5|7026.6|7023.8|7025.6|7022.8|5
1623224020000|2021-06-09 07:33:40|7026.1|7023.3|7026.3|7023.5|7026.3|7023.5|7026.1|7023.3|0
1623224030000|2021-06-09 07:33:50|||||||||1
1623224040000|2021-06-09 07:34:00|7025.6|7022.8|7025.1|7022.3|7025.6|7022.8|7024.3|7021.5|38
1623224050000|2021-06-09 07:34:10|7024.9|7022.1|7024.6|7021.8|7024.9|7022.1|7024.3|7021.5|21
1623224060000|2021-06-09 07:34:20|7025.1|7022.3|7026.3|7023.5|7026.6|7023.8|7024.6|7021.8|17
1623224080000|2021-06-09 07:34:40|7026.6|7023.8|7028.3|7025.5|7028.6|7025.8|7026.6|7023.8|46
1623224090000|2021-06-09 07:34:50|7027.9|7025.1|7028.3|7025.5|7028.3|7025.5|7027.3|7024.5|11
1623224100000|2021-06-09 07:35:00|7027.9|7025.1|7026.3|7023.5|7027.9|7025.1|7026.3|7023.5|6
1623224110000|2021-06-09 07:35:10|7026.6|7023.8|7026.3|7023.5|7027.3|7024.5|7026.1|7023.3|41
1623224120000|2021-06-09 07:35:20|7026.6|7023.8|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|25
1623224130000|2021-06-09 07:35:30|7026.6|7023.8|7027.1|7024.3|7027.3|7024.5|7026.3|7023.5|9
1623224140000|2021-06-09 07:35:40|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7026.3|7023.5|10
1623224150000|2021-06-09 07:35:50|7027.1|7024.3|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|4
1623224160000|2021-06-09 07:36:00|||||||||1
1623224170000|2021-06-09 07:36:10|7026.6|7023.8|7025.8|7023|7027.3|7024.5|7024.3|7021.5|33
1623224180000|2021-06-09 07:36:20|7026.1|7023.3|7026.1|7023.3|7026.3|7023.5|7025.6|7022.8|1
1623224190000|2021-06-09 07:36:30|7026.3|7023.5|7024.6|7021.8|7026.3|7023.5|7024.6|7021.8|17
1623224200000|2021-06-09 07:36:40|||||||||15
1623224210000|2021-06-09 07:36:50|7024.3|7021.5|7024.6|7021.8|7024.6|7021.8|7023.6|7020.8|10
1623224220000|2021-06-09 07:37:00|7024.3|7021.5|7024.3|7021.5|7024.6|7021.8|7024.3|7021.5|4
1623224230000|2021-06-09 07:37:10|7024.1|7021.3|7021.3|7018.5|7024.1|7021.3|7021.3|7018.5|17
1623224240000|2021-06-09 07:37:20|7021|7018.2|7021.3|7018.5|7021.3|7018.5|7021|7018.2|17
1623224250000|2021-06-09 07:37:30|7021.6|7018.8|7022.6|7019.8|7022.6|7019.8|7021.3|7018.5|17
1623224260000|2021-06-09 07:37:40|7022.3|7019.5|7022.6|7019.8|7023.3|7020.5|7022.3|7019.5|17
1623224270000|2021-06-09 07:37:50|7022.3|7019.5|7021.8|7019|7022.6|7019.8|7021.6|7018.8|64
1623224280000|2021-06-09 07:38:00|7022.1|7019.3|7021.6|7018.8|7022.3|7019.5|7020.6|7017.8|61
1623224290000|2021-06-09 07:38:10|7021.8|7019|7022.1|7019.3|7022.6|7019.8|7021.6|7018.8|14
1623224300000|2021-06-09 07:38:20|7022.3|7019.5|7023.3|7020.5|7023.6|7020.8|7022.1|7019.3|4
1623224310000|2021-06-09 07:38:30|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|7023.3|7020.5|3
1623224320000|2021-06-09 07:38:40|7024.1|7021.3|7023.6|7020.8|7024.6|7021.8|7023.3|7020.5|25
1623224330000|2021-06-09 07:38:50|7023.9|7021.1|7024.1|7021.3|7024.3|7021.5|7023.9|7021.1|4
1623224340000|2021-06-09 07:39:00|7023.9|7021.1|7022.6|7019.8|7023.9|7021.1|7022.3|7019.5|22
1623224350000|2021-06-09 07:39:10|7022.9|7020.1|7022.6|7019.8|7022.9|7020.1|7022.6|7019.8|3
1623224360000|2021-06-09 07:39:20|7023|7020.2|7022.6|7019.8|7023.6|7020.8|7022.6|7019.8|22
1623224380000|2021-06-09 07:39:40|7021.9|7019.1|7021.6|7018.8|7022.6|7019.8|7021.6|7018.8|21
1623224390000|2021-06-09 07:39:50|||||||||6
1623224400000|2021-06-09 07:40:00|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7019.3|7016.5|67
1623224410000|2021-06-09 07:40:10|7021.6|7018.8|7021.3|7018.5|7021.6|7018.8|7021.1|7018.3|7
1623224420000|2021-06-09 07:40:20|7021.1|7018.3|7020.6|7017.8|7021.6|7018.8|7020.6|7017.8|8
1623224430000|2021-06-09 07:40:30|7021|7018.2|7021.3|7018.5|7021.6|7018.8|7021|7018.2|13
1623224440000|2021-06-09 07:40:40|7021.1|7018.3|7020.6|7017.8|7021.3|7018.5|7020.6|7017.8|5
1623224450000|2021-06-09 07:40:50|7021|7018.2|7022.3|7019.5|7022.3|7019.5|7021|7018.2|14
1623224460000|2021-06-09 07:41:00|7022.6|7019.8|7023.3|7020.5|7023.3|7020.5|7022.3|7019.5|15
1623224470000|2021-06-09 07:41:10|7022.9|7020.1|7022.3|7019.5|7022.9|7020.1|7022.3|7019.5|10
1623224480000|2021-06-09 07:41:20|7022.6|7019.8|7022.3|7019.5|7022.6|7019.8|7022.3|7019.5|0
1623224490000|2021-06-09 07:41:30|||||||||1
1623224500000|2021-06-09 07:41:40|7022.6|7019.8|7023.3|7020.5|7023.3|7020.5|7022.6|7019.8|11
1623224510000|2021-06-09 07:41:50|7022.9|7020.1|7022.6|7019.8|7023.1|7020.3|7022.6|7019.8|7
1623224520000|2021-06-09 07:42:00|7022.3|7019.5|7020.3|7017.5|7022.3|7019.5|7020.3|7017.5|22
1623224530000|2021-06-09 07:42:10|7020.6|7017.8|7021.3|7018.5|7021.6|7018.8|7020.3|7017.5|9
1623224540000|2021-06-09 07:42:20|7020.6|7017.8|7020.6|7017.8|7020.6|7017.8|7020.3|7017.5|34
1623224550000|2021-06-09 07:42:30|7021.3|7018.5|7021.6|7018.8|7021.6|7018.8|7020.6|7017.8|78
1623224560000|2021-06-09 07:42:40|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|23
1623224570000|2021-06-09 07:42:50|7021|7018.2|7021.6|7018.8|7021.6|7018.8|7020.6|7017.8|13
1623224580000|2021-06-09 07:43:00|7021.3|7018.5|7021.6|7018.8|7022.6|7019.8|7021.3|7018.5|20
1623224590000|2021-06-09 07:43:10|7022|7019.2|7022.3|7019.5|7022.6|7019.8|7022|7019.2|4
1623224600000|2021-06-09 07:43:20|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|3
1623224610000|2021-06-09 07:43:30|7022.3|7019.5|7021.3|7018.5|7022.3|7019.5|7021.3|7018.5|21
1623224620000|2021-06-09 07:43:40|7021.6|7018.8|7022.3|7019.5|7022.3|7019.5|7021.6|7018.8|13
1623224630000|2021-06-09 07:43:50|7022|7019.2|7021.6|7018.8|7022|7019.2|7021.3|7018.5|5
1623224640000|2021-06-09 07:44:00|7021.3|7018.5|7020.6|7017.8|7021.3|7018.5|7019.6|7016.8|45
1623224650000|2021-06-09 07:44:10|7020.3|7017.5|7019.3|7016.5|7021.1|7018.3|7018.9|7016.1|68
1623224660000|2021-06-09 07:44:20|7019.1|7016.3|7019.6|7016.8|7019.6|7016.8|7018.6|7015.8|6
1623224670000|2021-06-09 07:44:30|7020.6|7017.8|7020.3|7017.5|7020.6|7017.8|7020.3|7017.5|12
1623224680000|2021-06-09 07:44:40|7020.6|7017.8|7021.3|7018.5|7021.6|7018.8|7020.6|7017.8|9
1623224690000|2021-06-09 07:44:50|7021.6|7018.8|7020.3|7017.5|7021.6|7018.8|7020.3|7017.5|7
1623224700000|2021-06-09 07:45:00|7020.6|7017.8|7019.3|7016.5|7020.6|7017.8|7019.3|7016.5|9
1623224710000|2021-06-09 07:45:10|7019.6|7016.8|7019.6|7016.8|7020.3|7017.5|7019.3|7016.5|15
1623224720000|2021-06-09 07:45:20|7020.3|7017.5|7019.6|7016.8|7020.6|7017.8|7019.3|7016.5|73
1623224730000|2021-06-09 07:45:30|7019.9|7017.1|7020.3|7017.5|7020.3|7017.5|7019.6|7016.8|49
1623224740000|2021-06-09 07:45:40|7020.6|7017.8|7021.3|7018.5|7021.3|7018.5|7020.3|7017.5|8
1623224750000|2021-06-09 07:45:50|7021.1|7018.3|7021.1|7018.3|7021.1|7018.3|7020.3|7017.5|4
1623224760000|2021-06-09 07:46:00|7021.3|7018.5|7021.6|7018.8|7021.6|7018.8|7021.3|7018.5|15
1623224770000|2021-06-09 07:46:10|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|2
1623224780000|2021-06-09 07:46:20|7021.9|7019.1|7021.6|7018.8|7021.9|7019.1|7021.6|7018.8|0
1623224790000|2021-06-09 07:46:30|7021.3|7018.5|7020.3|7017.5|7021.3|7018.5|7019.6|7016.8|53
1623224800000|2021-06-09 07:46:40|7020.1|7017.3|7020.1|7017.3|7020.3|7017.5|7019.6|7016.8|10
1623224810000|2021-06-09 07:46:50|7020.3|7017.5|7020.6|7017.8|7020.6|7017.8|7019.6|7016.8|23
1623224820000|2021-06-09 07:47:00|7021.3|7018.5|7020.3|7017.5|7021.9|7019.1|7020.3|7017.5|70
1623224830000|2021-06-09 07:47:10|7019.9|7017.1|7020.1|7017.3|7020.1|7017.3|7019.6|7016.8|29
1623224840000|2021-06-09 07:47:20|7020.3|7017.5|7020.6|7017.8|7020.6|7017.8|7019.6|7016.8|11
1623224850000|2021-06-09 07:47:30|7020.3|7017.5|7020.3|7017.5|7020.6|7017.8|7020.3|7017.5|1
1623224860000|2021-06-09 07:47:40|7020.6|7017.8|7020.3|7017.5|7020.6|7017.8|7020.3|7017.5|3
1623224870000|2021-06-09 07:47:50|7020.6|7017.8|7020.3|7017.5|7020.6|7017.8|7020.3|7017.5|6
1623224880000|2021-06-09 07:48:00|7020.1|7017.3|7020.1|7017.3|7020.3|7017.5|7018.6|7015.8|48
1623224890000|2021-06-09 07:48:10|7019.9|7017.1|7019.6|7016.8|7019.9|7017.1|7019.6|7016.8|0
1623224900000|2021-06-09 07:48:20|7020.1|7017.3|7020.6|7017.8|7020.6|7017.8|7020.1|7017.3|0
1623224910000|2021-06-09 07:48:30|7020.3|7017.5|7021.3|7018.5|7021.6|7018.8|7020.3|7017.5|15
1623224920000|2021-06-09 07:48:40|7021.6|7018.8|7021.3|7018.5|7021.6|7018.8|7021.3|7018.5|1
1623224930000|2021-06-09 07:48:50|7021.6|7018.8|7021.6|7018.8|7021.6|7018.8|7021.3|7018.5|0
1623224940000|2021-06-09 07:49:00|7021.3|7018.5|7023.6|7020.8|7023.6|7020.8|7021.3|7018.5|15
1623224950000|2021-06-09 07:49:10|7024|7021.2|7022.6|7019.8|7024.3|7021.5|7022.6|7019.8|23
1623224960000|2021-06-09 07:49:20|7022.8|7020|7023.1|7020.3|7023.3|7020.5|7022.6|7019.8|3
1623224970000|2021-06-09 07:49:30|7023.3|7020.5|7022.3|7019.5|7023.6|7020.8|7022.3|7019.5|12
1623224980000|2021-06-09 07:49:40|7021.9|7019.1|7022.3|7019.5|7022.3|7019.5|7021.6|7018.8|37
1623224990000|2021-06-09 07:49:50|7022.6|7019.8|7022.6|7019.8|7023.1|7020.3|7022.6|7019.8|13
1623225000000|2021-06-09 07:50:00|7022.3|7019.5|7021.6|7018.8|7022.6|7019.8|7021.6|7018.8|24
1623225010000|2021-06-09 07:50:10|||||||||4
1623225020000|2021-06-09 07:50:20|7021.8|7019|7023.6|7020.8|7023.6|7020.8|7021.8|7019|30
1623225030000|2021-06-09 07:50:30|7023.3|7020.5|7024.1|7021.3|7024.3|7021.5|7023.3|7020.5|16
1623225040000|2021-06-09 07:50:40|7023.9|7021.1|7024.3|7021.5|7024.3|7021.5|7023.6|7020.8|9
1623225050000|2021-06-09 07:50:50|7024.6|7021.8|7024.3|7021.5|7024.6|7021.8|7024.3|7021.5|2
1623225060000|2021-06-09 07:51:00|7024.1|7021.3|7024.3|7021.5|7024.3|7021.5|7024.1|7021.3|8
1623225070000|2021-06-09 07:51:10|7023.9|7021.1|7023.6|7020.8|7024.1|7021.3|7023.6|7020.8|4
1623225080000|2021-06-09 07:51:20|7024|7021.2|7023.6|7020.8|7024.3|7021.5|7023.6|7020.8|6
1623225090000|2021-06-09 07:51:30|7023.9|7021.1|7024.3|7021.5|7024.3|7021.5|7023.9|7021.1|1
1623225100000|2021-06-09 07:51:40|7024.1|7021.3|7024.1|7021.3|7024.3|7021.5|7023.6|7020.8|9
1623225110000|2021-06-09 07:51:50|7024.3|7021.5|7024.3|7021.5|7024.6|7021.8|7024.3|7021.5|3
1623225120000|2021-06-09 07:52:00|7024.6|7021.8|7025.3|7022.5|7025.6|7022.8|7024.6|7021.8|17
1623225130000|2021-06-09 07:52:10|7025.6|7022.8|7025.8|7023|7025.8|7023|7025.3|7022.5|16
1623225140000|2021-06-09 07:52:20|7026.1|7023.3|7027.3|7024.5|7028.6|7025.8|7025.6|7022.8|59
1623225150000|2021-06-09 07:52:30|7027.6|7024.8|7026.3|7023.5|7027.6|7024.8|7026.3|7023.5|2
1623225160000|2021-06-09 07:52:40|7026.6|7023.8|7026.6|7023.8|7027.3|7024.5|7026.3|7023.5|15
1623225170000|2021-06-09 07:52:50|7027|7024.2|7026.6|7023.8|7027.3|7024.5|7026.3|7023.5|12
1623225180000|2021-06-09 07:53:00|7026.3|7023.5|7026.3|7023.5|7027.3|7024.5|7024.6|7021.8|60
1623225190000|2021-06-09 07:53:10|7026.6|7023.8|7026.3|7023.5|7026.6|7023.8|7026.3|7023.5|4
1623225200000|2021-06-09 07:53:20|7026.6|7023.8|7026.3|7023.5|7026.6|7023.8|7026.3|7023.5|2
1623225210000|2021-06-09 07:53:30|7026.6|7023.8|7027.3|7024.5|7027.3|7024.5|7026.3|7023.5|12
1623225220000|2021-06-09 07:53:40|7026.8|7024|7027.3|7024.5|7027.3|7024.5|7026.8|7024|4
1623225230000|2021-06-09 07:53:50|7027.1|7024.3|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|7
1623225240000|2021-06-09 07:54:00|7026.6|7023.8|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|17
1623225250000|2021-06-09 07:54:10|7026.6|7023.8|7026.3|7023.5|7026.6|7023.8|7026.3|7023.5|1
1623225260000|2021-06-09 07:54:20|7026.6|7023.8|7026.3|7023.5|7026.6|7023.8|7026.3|7023.5|1
1623225270000|2021-06-09 07:54:30|7026.6|7023.8|7026.3|7023.5|7026.6|7023.8|7026.3|7023.5|0
1623225280000|2021-06-09 07:54:40|7026|7023.2|7025.3|7022.5|7026|7023.2|7025.3|7022.5|36
1623225300000|2021-06-09 07:55:00|7024.6|7021.8|7024.6|7021.8|7024.6|7021.8|7024.3|7021.5|16
1623225310000|2021-06-09 07:55:10|7024.3|7021.5|7024.3|7021.5|7024.6|7021.8|7023.8|7021|11
1623225320000|2021-06-09 07:55:20|7024|7021.2|7024.3|7021.5|7024.6|7021.8|7023.6|7020.8|11
1623225330000|2021-06-09 07:55:30|7024.6|7021.8|7024.3|7021.5|7024.6|7021.8|7024.3|7021.5|1
1623225340000|2021-06-09 07:55:40|||||||||2
1623225350000|2021-06-09 07:55:50|7024.6|7021.8|7025.3|7022.5|7025.3|7022.5|7024.3|7021.5|31
1623225360000|2021-06-09 07:56:00|7025.1|7022.3|7025.3|7022.5|7025.3|7022.5|7024.6|7021.8|6
1623225370000|2021-06-09 07:56:10|7025.6|7022.8|7026.3|7023.5|7026.6|7023.8|7025.6|7022.8|15
1623225380000|2021-06-09 07:56:20|7026|7023.2|7026.3|7023.5|7026.3|7023.5|7026|7023.2|6
1623225390000|2021-06-09 07:56:30|||||||||1
1623225400000|2021-06-09 07:56:40|7026.6|7023.8|7028.3|7025.5|7028.3|7025.5|7026.6|7023.8|50
1623225410000|2021-06-09 07:56:50|7029|7026.2|7028.6|7025.8|7029|7026.2|7028.3|7025.5|10
1623225420000|2021-06-09 07:57:00|7028.3|7025.5|7028.3|7025.5|7028.6|7025.8|7027.6|7024.8|55
1623225430000|2021-06-09 07:57:10|7028.6|7025.8|7028.3|7025.5|7028.6|7025.8|7028|7025.2|29
1623225440000|2021-06-09 07:57:20|7028.6|7025.8|7028.3|7025.5|7028.6|7025.8|7027.6|7024.8|24
1623225450000|2021-06-09 07:57:30|7028.6|7025.8|7029.3|7026.5|7029.6|7026.8|7028.3|7025.5|17
1623225460000|2021-06-09 07:57:40|7029.6|7026.8|7029.3|7026.5|7030|7027.2|7028.3|7025.5|46
1623225470000|2021-06-09 07:57:50|7029|7026.2|7029|7026.2|7029.3|7026.5|7029|7026.2|1
1623225480000|2021-06-09 07:58:00|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|6
1623225500000|2021-06-09 07:58:20|7030|7027.2|7030|7027.2|7030.3|7027.5|7029.3|7026.5|10
1623225510000|2021-06-09 07:58:30|7029.6|7026.8|7029.3|7026.5|7029.6|7026.8|7029.3|7026.5|10
1623225520000|2021-06-09 07:58:40|7029|7026.2|7028.6|7025.8|7029|7026.2|7028.6|7025.8|18
1623225530000|2021-06-09 07:58:50|7029.3|7026.5|7028.8|7026|7029.3|7026.5|7028.8|7026|10
1623225540000|2021-06-09 07:59:00|7029.3|7026.5|7029.3|7026.5|7029.6|7026.8|7029.3|7026.5|3
1623225550000|2021-06-09 07:59:10|7028.9|7026.1|7026.3|7023.5|7028.9|7026.1|7026|7023.2|37
1623225560000|2021-06-09 07:59:20|7027|7024.2|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|18
1623225570000|2021-06-09 07:59:30|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|7025.9|7023.1|22
1623225580000|2021-06-09 07:59:40|7026.8|7024|7027.1|7024.3|7027.3|7024.5|7026.8|7024|7
1623225590000|2021-06-09 07:59:50|7026.8|7024|7026.3|7023.5|7027.1|7024.3|7026.3|7023.5|2
1623225600000|2021-06-09 08:00:00|7026.6|7023.8|7025|7022.2|7028|7025.2|7024.3|7021.5|90
1623225610000|2021-06-09 08:00:10|7024.8|7022|7027.6|7024.8|7027.6|7024.8|7024.6|7021.8|77
1623225620000|2021-06-09 08:00:20|7028|7025.2|7028.6|7025.8|7029.3|7026.5|7027.3|7024.5|31
1623225630000|2021-06-09 08:00:30|7028.8|7026|7030.3|7027.5|7030.3|7027.5|7028.6|7025.8|26
1623225640000|2021-06-09 08:00:40|7029.9|7027.1|7030.3|7027.5|7030.6|7027.8|7029.6|7026.8|12
1623225650000|2021-06-09 08:00:50|7031|7028.2|7030.3|7027.5|7031.3|7028.5|7030|7027.2|27
1623225660000|2021-06-09 08:01:00|7030.5|7027.7|7029.3|7026.5|7031.3|7028.5|7029.3|7026.5|24
1623225670000|2021-06-09 08:01:10|7029.4|7026.6|7029.3|7026.5|7029.9|7027.1|7028.9|7026.1|16
1623225680000|2021-06-09 08:01:20|7028.9|7026.1|7029.3|7026.5|7029.3|7026.5|7026.9|7024.1|68
1623225690000|2021-06-09 08:01:30|7028.9|7026.1|7028.9|7026.1|7029.9|7027.1|7028.9|7026.1|15
1623225700000|2021-06-09 08:01:40|7029.3|7026.5|7028.9|7026.1|7029.3|7026.5|7028.9|7026.1|8
1623225710000|2021-06-09 08:01:50|7029.3|7026.5|7028.3|7025.5|7029.3|7026.5|7027.4|7024.6|13
1623225720000|2021-06-09 08:02:00|7027.9|7025.1|7028.6|7025.8|7028.6|7025.8|7027.6|7024.8|39
1623225730000|2021-06-09 08:02:10|7029.3|7026.5|7030.3|7027.5|7030.3|7027.5|7028.9|7026.1|37
1623225740000|2021-06-09 08:02:20|7029.9|7027.1|7028.6|7025.8|7030.3|7027.5|7028.3|7025.5|11
1623225750000|2021-06-09 08:02:30|7028.3|7025.5|7028.3|7025.5|7028.6|7025.8|7028.3|7025.5|0
1623225760000|2021-06-09 08:02:40|7027.9|7025.1|7025.6|7022.8|7027.9|7025.1|7025.6|7022.8|11
1623225770000|2021-06-09 08:02:50|7026.6|7023.8|7026.3|7023.5|7026.6|7023.8|7024.6|7021.8|105
1623225780000|2021-06-09 08:03:00|7025.6|7022.8|7026.3|7023.5|7026.6|7023.8|7024.9|7022.1|30
1623225790000|2021-06-09 08:03:10|7025.9|7023.1|7025.3|7022.5|7025.9|7023.1|7025.3|7022.5|4
1623225800000|2021-06-09 08:03:20|7025.6|7022.8|7024.6|7021.8|7025.6|7022.8|7024.6|7021.8|5
1623225810000|2021-06-09 08:03:30|7024.3|7021.5|7023.1|7020.3|7024.6|7021.8|7022.6|7019.8|19
1623225820000|2021-06-09 08:03:40|7022.9|7020.1|7024.3|7021.5|7024.3|7021.5|7022.6|7019.8|38
1623225830000|2021-06-09 08:03:50|7023.6|7020.8|7024.3|7021.5|7024.6|7021.8|7023.6|7020.8|25
1623225840000|2021-06-09 08:04:00|7024.1|7021.3|7024.3|7021.5|7024.3|7021.5|7024.1|7021.3|8
1623225850000|2021-06-09 08:04:10|7023.9|7021.1|7023.8|7021|7024.3|7021.5|7023.6|7020.8|18
1623225860000|2021-06-09 08:04:20|7024.1|7021.3|7024.3|7021.5|7024.3|7021.5|7023.8|7021|2
1623225870000|2021-06-09 08:04:30|7024.6|7021.8|7025.6|7022.8|7025.6|7022.8|7024.6|7021.8|12
1623225880000|2021-06-09 08:04:40|7024.8|7022|7026.3|7023.5|7026.6|7023.8|7024.8|7022|19
1623225890000|2021-06-09 08:04:50|7026.8|7024|7026.6|7023.8|7026.8|7024|7026.3|7023.5|1
1623225900000|2021-06-09 08:05:00|7026.3|7023.5|7026.1|7023.3|7026.3|7023.5|7026.1|7023.3|5
1623225910000|2021-06-09 08:05:10|7026.3|7023.5|7025.6|7022.8|7027.6|7024.8|7025.6|7022.8|6
1623225920000|2021-06-09 08:05:20|7025.8|7023|7025.6|7022.8|7025.8|7023|7025.6|7022.8|4
1623225930000|2021-06-09 08:05:30|7025.9|7023.1|7025.6|7022.8|7026.6|7023.8|7025.6|7022.8|9
1623225940000|2021-06-09 08:05:40|7025.2|7022.4|7024.6|7021.8|7025.2|7022.4|7024.1|7021.3|30
1623225950000|2021-06-09 08:05:50|||||||||2
1623225960000|2021-06-09 08:06:00|7023.8|7021|7023.6|7020.8|7023.8|7021|7021.6|7018.8|102
1623225970000|2021-06-09 08:06:10|7023.3|7020.5|7024.6|7021.8|7024.6|7021.8|7023.3|7020.5|11
1623225980000|2021-06-09 08:06:20|7024.3|7021.5|7023.6|7020.8|7024.6|7021.8|7023.6|7020.8|3
1623225990000|2021-06-09 08:06:30|7023.8|7021|7023.6|7020.8|7024.1|7021.3|7023.6|7020.8|4
1623226000000|2021-06-09 08:06:40|7023.9|7021.1|7023.6|7020.8|7024.3|7021.5|7023.6|7020.8|8
1623226010000|2021-06-09 08:06:50|7024.1|7021.3|7025.6|7022.8|7025.6|7022.8|7024.1|7021.3|18
1623226020000|2021-06-09 08:07:00|7025.3|7022.5|7024.6|7021.8|7025.6|7022.8|7024.6|7021.8|39
1623226030000|2021-06-09 08:07:10|7025.3|7022.5|7024.6|7021.8|7025.6|7022.8|7024.6|7021.8|9
1623226040000|2021-06-09 08:07:20|7025.3|7022.5|7026.1|7023.3|7026.3|7023.5|7025.3|7022.5|14
1623226050000|2021-06-09 08:07:30|7025.9|7023.1|7024.6|7021.8|7025.9|7023.1|7024.6|7021.8|5
1623226060000|2021-06-09 08:07:40|7024.3|7021.5|7024.3|7021.5|7024.6|7021.8|7024.3|7021.5|1
1623226070000|2021-06-09 08:07:50|7023.9|7021.1|7028.3|7025.5|7028.6|7025.8|7023.6|7020.8|56
1623226080000|2021-06-09 08:08:00|7027.6|7024.8|7030.6|7027.8|7030.6|7027.8|7027.6|7024.8|46
1623226090000|2021-06-09 08:08:10|7030.9|7028.1|7031.6|7028.8|7032.3|7029.5|7030.9|7028.1|33
1623226100000|2021-06-09 08:08:20|7030.6|7027.8|7031.3|7028.5|7032.3|7029.5|7030.6|7027.8|49
1623226110000|2021-06-09 08:08:30|7031.6|7028.8|7032.6|7029.8|7032.6|7029.8|7031.6|7028.8|10
1623226120000|2021-06-09 08:08:40|7032.8|7030|7033.3|7030.5|7033.6|7030.8|7032.1|7029.3|40
1623226130000|2021-06-09 08:08:50|||||||||10
1623226140000|2021-06-09 08:09:00|7033.6|7030.8|7034.3|7031.5|7034.3|7031.5|7033.6|7030.8|36
1623226150000|2021-06-09 08:09:10|7033.9|7031.1|7032.6|7029.8|7034.3|7031.5|7032.6|7029.8|34
1623226160000|2021-06-09 08:09:20|7032.9|7030.1|7034.3|7031.5|7034.6|7031.8|7032.6|7029.8|24
1623226170000|2021-06-09 08:09:30|7034.4|7031.6|7034.6|7031.8|7036.1|7033.3|7034.4|7031.6|95
1623226180000|2021-06-09 08:09:40|7034.8|7032|7034.8|7032|7036.3|7033.5|7034.6|7031.8|70
1623226190000|2021-06-09 08:09:50|7034.6|7031.8|7034.3|7031.5|7034.6|7031.8|7033.6|7030.8|16
1623226200000|2021-06-09 08:10:00|7034.9|7032.1|7036.3|7033.5|7036.8|7034|7034.9|7032.1|134
1623226210000|2021-06-09 08:10:10|7035.9|7033.1|7035.3|7032.5|7035.9|7033.1|7035.3|7032.5|9
1623226220000|2021-06-09 08:10:20|7035.1|7032.3|7035.3|7032.5|7035.8|7033|7035.1|7032.3|24
1623226230000|2021-06-09 08:10:30|7036.3|7033.5|7036.6|7033.8|7037.3|7034.5|7036.3|7033.5|14
1623226240000|2021-06-09 08:10:40|7037.1|7034.3|7035.3|7032.5|7037.3|7034.5|7035.3|7032.5|10
1623226250000|2021-06-09 08:10:50|7035.1|7032.3|7035.3|7032.5|7035.3|7032.5|7034.6|7031.8|6
1623226260000|2021-06-09 08:11:00|7034.6|7031.8|7034.3|7031.5|7034.6|7031.8|7032.6|7029.8|114
1623226270000|2021-06-09 08:11:10|7034.1|7031.3|7036.3|7033.5|7036.3|7033.5|7033.6|7030.8|13
1623226280000|2021-06-09 08:11:20|7036.1|7033.3|7035.3|7032.5|7036.3|7033.5|7035.3|7032.5|21
1623226290000|2021-06-09 08:11:30|7035.6|7032.8|7034.6|7031.8|7036.3|7033.5|7034.6|7031.8|29
1623226300000|2021-06-09 08:11:40|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|7033.6|7030.8|10
1623226310000|2021-06-09 08:11:50|7034.1|7031.3|7034.6|7031.8|7034.6|7031.8|7034.1|7031.3|1
1623226320000|2021-06-09 08:12:00|7034.3|7031.5|7034.3|7031.5|7035.1|7032.3|7034.3|7031.5|2
1623226330000|2021-06-09 08:12:10|7034.6|7031.8|7036.1|7033.3|7037.6|7034.8|7034.3|7031.5|70
1623226340000|2021-06-09 08:12:20|7036.3|7033.5|7035.3|7032.5|7036.3|7033.5|7035.3|7032.5|5
1623226350000|2021-06-09 08:12:30|7035.1|7032.3|7034.3|7031.5|7035.1|7032.3|7033.9|7031.1|11
1623226360000|2021-06-09 08:12:40|7033.9|7031.1|7035.3|7032.5|7035.3|7032.5|7033.9|7031.1|21
1623226370000|2021-06-09 08:12:50|7034.6|7031.8|7035.1|7032.3|7035.3|7032.5|7034.3|7031.5|22
1623226380000|2021-06-09 08:13:00|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|7034.3|7031.5|0
1623226390000|2021-06-09 08:13:10|7034.3|7031.5|7034.6|7031.8|7035.3|7032.5|7034.3|7031.5|12
1623226400000|2021-06-09 08:13:20|7034.3|7031.5|7034.3|7031.5|7035.3|7032.5|7034.3|7031.5|8
1623226410000|2021-06-09 08:13:30|7034.6|7031.8|7034.3|7031.5|7034.6|7031.8|7034.3|7031.5|1
1623226420000|2021-06-09 08:13:40|7034.6|7031.8|7034.3|7031.5|7034.6|7031.8|7034.3|7031.5|1
1623226430000|2021-06-09 08:13:50|7034.6|7031.8|7035.3|7032.5|7035.6|7032.8|7034.3|7031.5|26
1623226440000|2021-06-09 08:14:00|7035.6|7032.8|7035.6|7032.8|7036.1|7033.3|7035.3|7032.5|7
1623226450000|2021-06-09 08:14:10|7035.3|7032.5|7037.3|7034.5|7039.3|7036.5|7035.3|7032.5|294
1623226460000|2021-06-09 08:14:20|7037.9|7035.1|7032.6|7029.8|7037.9|7035.1|7032.6|7029.8|58
1623226470000|2021-06-09 08:14:30|7032.9|7030.1|7033.3|7030.5|7033.6|7030.8|7032.8|7030|62
1623226480000|2021-06-09 08:14:40|7032.9|7030.1|7032.3|7029.5|7033.3|7030.5|7031.3|7028.5|85
1623226490000|2021-06-09 08:14:50|7032.1|7029.3|7032.6|7029.8|7033.3|7030.5|7031.9|7029.1|29
1623226500000|2021-06-09 08:15:00|7032.9|7030.1|7033.3|7030.5|7034.3|7031.5|7032.9|7030.1|46
1623226510000|2021-06-09 08:15:10|7033.4|7030.6|7034.3|7031.5|7034.6|7031.8|7033.4|7030.6|30
1623226520000|2021-06-09 08:15:20|7033.6|7030.8|7033.3|7030.5|7034.3|7031.5|7032.9|7030.1|28
1623226530000|2021-06-09 08:15:30|7033.9|7031.1|7033.3|7030.5|7034.3|7031.5|7033.3|7030.5|13
1623226540000|2021-06-09 08:15:40|7032.6|7029.8|7031.6|7028.8|7033.3|7030.5|7031.3|7028.5|45
1623226550000|2021-06-09 08:15:50|7031.3|7028.5|7035.3|7032.5|7035.6|7032.8|7031.3|7028.5|69
1623226560000|2021-06-09 08:16:00|7035.6|7032.8|7035.3|7032.5|7035.6|7032.8|7034.6|7031.8|8
1623226570000|2021-06-09 08:16:10|7036.3|7033.5|7034.3|7031.5|7036.3|7033.5|7034.3|7031.5|36
1623226580000|2021-06-09 08:16:20|7033.6|7030.8|7033.3|7030.5|7034.3|7031.5|7033.3|7030.5|11
1623226590000|2021-06-09 08:16:30|7033.6|7030.8|7031.6|7028.8|7034.3|7031.5|7031.6|7028.8|13
1623226600000|2021-06-09 08:16:40|7032.3|7029.5|7031.6|7028.8|7032.6|7029.8|7031.6|7028.8|29
1623226610000|2021-06-09 08:16:50|7032.1|7029.3|7031.1|7028.3|7032.1|7029.3|7030.6|7027.8|8
1623226620000|2021-06-09 08:17:00|7031.3|7028.5|7031.3|7028.5|7031.6|7028.8|7031.1|7028.3|3
1623226630000|2021-06-09 08:17:10|7031.6|7028.8|7031.3|7028.5|7032.3|7029.5|7031.1|7028.3|21
1623226640000|2021-06-09 08:17:20|7031.6|7028.8|7031.6|7028.8|7032.6|7029.8|7031.6|7028.8|8
1623226650000|2021-06-09 08:17:30|7031.8|7029|7031.6|7028.8|7031.8|7029|7031.6|7028.8|1
1623226660000|2021-06-09 08:17:40|7031.3|7028.5|7032.3|7029.5|7032.6|7029.8|7031.3|7028.5|19
1623226670000|2021-06-09 08:17:50|7031.9|7029.1|7030.6|7027.8|7031.9|7029.1|7030.6|7027.8|22
1623226680000|2021-06-09 08:18:00|7030.8|7028|7029.3|7026.5|7031.3|7028.5|7028.9|7026.1|27
1623226690000|2021-06-09 08:18:10|7029.6|7026.8|7028.3|7025.5|7029.6|7026.8|7027.2|7024.4|81
1623226700000|2021-06-09 08:18:20|7028.6|7025.8|7028.6|7025.8|7029.1|7026.3|7028.6|7025.8|7
1623226710000|2021-06-09 08:18:30|7028.1|7025.3|7026.6|7023.8|7028.6|7025.8|7025.3|7022.5|59
1623226720000|2021-06-09 08:18:40|7027.6|7024.8|7026.6|7023.8|7027.6|7024.8|7026.1|7023.3|12
1623226730000|2021-06-09 08:18:50|7026.3|7023.5|7025.6|7022.8|7026.6|7023.8|7025.6|7022.8|21
1623226740000|2021-06-09 08:19:00|7025.3|7022.5|7025.6|7022.8|7025.6|7022.8|7024.6|7021.8|29
1623226750000|2021-06-09 08:19:10|7026.3|7023.5|7029.3|7026.5|7029.6|7026.8|7026.3|7023.5|84
1623226760000|2021-06-09 08:19:20|7029.6|7026.8|7030.6|7027.8|7031.3|7028.5|7029.6|7026.8|30
1623226770000|2021-06-09 08:19:30|7030.3|7027.5|7031.3|7028.5|7031.6|7028.8|7030.3|7027.5|8
1623226780000|2021-06-09 08:19:40|7030.9|7028.1|7031.3|7028.5|7031.6|7028.8|7030.9|7028.1|7
1623226790000|2021-06-09 08:19:50|7031.4|7028.6|7033.6|7030.8|7033.9|7031.1|7031.3|7028.5|37
1623226800000|2021-06-09 08:20:00|7033.8|7031|7033.8|7031|7035.3|7032.5|7033.3|7030.5|99
1623226810000|2021-06-09 08:20:10|7033.6|7030.8|7033.3|7030.5|7033.8|7031|7033.3|7030.5|4
1623226820000|2021-06-09 08:20:20|7033.6|7030.8|7033.3|7030.5|7033.6|7030.8|7033.3|7030.5|1
1623226830000|2021-06-09 08:20:30|7033.6|7030.8|7033.3|7030.5|7033.6|7030.8|7033.3|7030.5|2
1623226840000|2021-06-09 08:20:40|7032.9|7030.1|7033.6|7030.8|7033.9|7031.1|7032.6|7029.8|57
1623226850000|2021-06-09 08:20:50|7032.9|7030.1|7032.3|7029.5|7033.3|7030.5|7032.1|7029.3|16
1623226860000|2021-06-09 08:21:00|7032.6|7029.8|7033.3|7030.5|7033.9|7031.1|7032.3|7029.5|19
1623226870000|2021-06-09 08:21:10|7032.9|7030.1|7033.3|7030.5|7033.3|7030.5|7032.9|7030.1|0
1623226880000|2021-06-09 08:21:20|7033.4|7030.6|7033.3|7030.5|7033.4|7030.6|7033.3|7030.5|8
1623226900000|2021-06-09 08:21:40|7033.8|7031|7034.3|7031.5|7034.6|7031.8|7033.8|7031|7
1623226910000|2021-06-09 08:21:50|7034.6|7031.8|7035.3|7032.5|7035.3|7032.5|7034.6|7031.8|16
1623226920000|2021-06-09 08:22:00|7034.8|7032|7034.4|7031.6|7035.3|7032.5|7034.3|7031.5|16
1623226930000|2021-06-09 08:22:10|7034.8|7032|7035.3|7032.5|7035.6|7032.8|7034.8|7032|30
1623226940000|2021-06-09 08:22:20|7035.4|7032.6|7036.3|7033.5|7036.3|7033.5|7035.3|7032.5|26
1623226950000|2021-06-09 08:22:30|7035.9|7033.1|7035.3|7032.5|7035.9|7033.1|7035.3|7032.5|10
1623226960000|2021-06-09 08:22:40|7035.9|7033.1|7036.3|7033.5|7036.6|7033.8|7035.9|7033.1|30
1623226970000|2021-06-09 08:22:50|||||||||6
1623226980000|2021-06-09 08:23:00|7035.8|7033|7036.3|7033.5|7036.3|7033.5|7035.3|7032.5|10
1623226990000|2021-06-09 08:23:10|7036.1|7033.3|7035.6|7032.8|7036.1|7033.3|7035.6|7032.8|7
1623227000000|2021-06-09 08:23:20|7035.8|7033|7035.3|7032.5|7036.3|7033.5|7035.3|7032.5|4
1623227010000|2021-06-09 08:23:30|7035.9|7033.1|7036.3|7033.5|7036.8|7034|7035.6|7032.8|44
1623227020000|2021-06-09 08:23:40|7036.6|7033.8|7034.3|7031.5|7036.6|7033.8|7034.3|7031.5|28
1623227030000|2021-06-09 08:23:50|7034.4|7031.6|7034.3|7031.5|7034.8|7032|7034.3|7031.5|5
1623227040000|2021-06-09 08:24:00|7034.9|7032.1|7034.6|7031.8|7035.6|7032.8|7034.6|7031.8|9
1623227050000|2021-06-09 08:24:10|7034.9|7032.1|7035.3|7032.5|7035.3|7032.5|7034.9|7032.1|7
1623227060000|2021-06-09 08:24:20|7034.6|7031.8|7034.6|7031.8|7035.3|7032.5|7034.6|7031.8|11
1623227070000|2021-06-09 08:24:30|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.6|7031.8|15
1623227080000|2021-06-09 08:24:40|7035.3|7032.5|7034.8|7032|7035.3|7032.5|7034.3|7031.5|16
1623227090000|2021-06-09 08:24:50|7034.9|7032.1|7035.6|7032.8|7035.6|7032.8|7034.8|7032|5
1623227100000|2021-06-09 08:25:00|7035.3|7032.5|7034.3|7031.5|7035.6|7032.8|7034.3|7031.5|37
1623227110000|2021-06-09 08:25:10|7033.9|7031.1|7034.3|7031.5|7034.6|7031.8|7033.9|7031.1|1
1623227120000|2021-06-09 08:25:20|7033.9|7031.1|7034.6|7031.8|7035.6|7032.8|7032.9|7030.1|47
1623227130000|2021-06-09 08:25:30|||||||||7
1623227140000|2021-06-09 08:25:40|7034.3|7031.5|7033.3|7030.5|7034.3|7031.5|7033.3|7030.5|7
1623227150000|2021-06-09 08:25:50|7032.9|7030.1|7032.6|7029.8|7033.6|7030.8|7032.6|7029.8|24
1623227160000|2021-06-09 08:26:00|7032.8|7030|7032.6|7029.8|7033.3|7030.5|7032.6|7029.8|21
1623227170000|2021-06-09 08:26:10|7032.3|7029.5|7032.3|7029.5|7032.6|7029.8|7031.6|7028.8|12
1623227190000|2021-06-09 08:26:30|7032.6|7029.8|7032.6|7029.8|7033.6|7030.8|7032.3|7029.5|11
1623227200000|2021-06-09 08:26:40|7032.3|7029.5|7031.6|7028.8|7032.3|7029.5|7031.6|7028.8|6
1623227210000|2021-06-09 08:26:50|7032.3|7029.5|7032.6|7029.8|7032.6|7029.8|7031.6|7028.8|18
1623227220000|2021-06-09 08:27:00|7032.3|7029.5|7033.3|7030.5|7033.6|7030.8|7032.3|7029.5|16
1623227230000|2021-06-09 08:27:10|7033.1|7030.3|7033.6|7030.8|7034.6|7031.8|7032.6|7029.8|37
1623227240000|2021-06-09 08:27:20|7033.8|7031|7035.6|7032.8|7035.6|7032.8|7033.3|7030.5|30
1623227250000|2021-06-09 08:27:30|7035.3|7032.5|7035.3|7032.5|7036.6|7033.8|7034.9|7032.1|54
1623227260000|2021-06-09 08:27:40|7035.6|7032.8|7035.3|7032.5|7035.6|7032.8|7034.9|7032.1|4
1623227270000|2021-06-09 08:27:50|7035.1|7032.3|7035.3|7032.5|7035.3|7032.5|7034.6|7031.8|18
1623227280000|2021-06-09 08:28:00|7035.6|7032.8|7035.6|7032.8|7036.6|7033.8|7035.6|7032.8|23
1623227290000|2021-06-09 08:28:10|7035.9|7033.1|7037.1|7034.3|7037.3|7034.5|7035.8|7033|30
1623227300000|2021-06-09 08:28:20|7036.9|7034.1|7036.6|7033.8|7037.6|7034.8|7036.3|7033.5|27
1623227310000|2021-06-09 08:28:30|7036.9|7034.1|7037.3|7034.5|7037.8|7035|7036.3|7033.5|57
1623227320000|2021-06-09 08:28:40|7037.1|7034.3|7039.6|7036.8|7040.6|7037.8|7036.6|7033.8|139
1623227330000|2021-06-09 08:28:50|7039.3|7036.5|7039.6|7036.8|7040.3|7037.5|7037.6|7034.8|81
1623227340000|2021-06-09 08:29:00|7039.8|7037|7040.3|7037.5|7040.9|7038.1|7038.9|7036.1|83
1623227350000|2021-06-09 08:29:10|7039.9|7037.1|7041.3|7038.5|7041.3|7038.5|7039.9|7037.1|72
1623227360000|2021-06-09 08:29:20|7041.1|7038.3|7042.6|7039.8|7043.3|7040.5|7040.8|7038|124
1623227370000|2021-06-09 08:29:30|7042.3|7039.5|7043.6|7040.8|7044.1|7041.3|7042.3|7039.5|136
1623227380000|2021-06-09 08:29:40|7043.3|7040.5|7044.6|7041.8|7044.6|7041.8|7042.6|7039.8|69
1623227390000|2021-06-09 08:29:50|7044.3|7041.5|7044.6|7041.8|7044.6|7041.8|7043.6|7040.8|88
1623227400000|2021-06-09 08:30:00|7044.9|7042.1|7045.6|7042.8|7045.6|7042.8|7043.6|7040.8|162
1623227410000|2021-06-09 08:30:10|7045.3|7042.5|7047.6|7044.8|7047.6|7044.8|7045.3|7042.5|155
1623227420000|2021-06-09 08:30:20|7047.3|7044.5|7046.3|7043.5|7047.9|7045.1|7045.9|7043.1|84
1623227430000|2021-06-09 08:30:30|7046.6|7043.8|7044.6|7041.8|7046.6|7043.8|7044.6|7041.8|57
1623227440000|2021-06-09 08:30:40|7043.9|7041.1|7045.3|7042.5|7045.6|7042.8|7043.6|7040.8|78
1623227450000|2021-06-09 08:30:50|7045.6|7042.8|7045.3|7042.5|7046.3|7043.5|7044.3|7041.5|66
1623227460000|2021-06-09 08:31:00|7045.4|7042.6|7045.3|7042.5|7045.6|7042.8|7044.9|7042.1|20
1623227470000|2021-06-09 08:31:10|7044.6|7041.8|7043.3|7040.5|7044.6|7041.8|7043.3|7040.5|40
1623227480000|2021-06-09 08:31:20|7043.6|7040.8|7042.3|7039.5|7043.9|7041.1|7041.9|7039.1|67
1623227490000|2021-06-09 08:31:30|7041.9|7039.1|7041.8|7039|7042.3|7039.5|7040.9|7038.1|118
1623227500000|2021-06-09 08:31:40|7041.9|7039.1|7040.9|7038.1|7042.3|7039.5|7040.6|7037.8|41
1623227510000|2021-06-09 08:31:50|7040.8|7038|7040.3|7037.5|7040.8|7038|7039.3|7036.5|106
1623227520000|2021-06-09 08:32:00|7039.9|7037.1|7037.3|7034.5|7040.3|7037.5|7036.9|7034.1|75
1623227530000|2021-06-09 08:32:10|7037.6|7034.8|7038.1|7035.3|7039.1|7036.3|7037.6|7034.8|51
1623227540000|2021-06-09 08:32:20|7038.3|7035.5|7038.1|7035.3|7038.3|7035.5|7037.6|7034.8|12
1623227550000|2021-06-09 08:32:30|7037.9|7035.1|7036.8|7034|7038.3|7035.5|7036.8|7034|26
1623227560000|2021-06-09 08:32:40|7036.3|7033.5|7037.3|7034.5|7038.3|7035.5|7036.3|7033.5|47
1623227570000|2021-06-09 08:32:50|7037.6|7034.8|7037.3|7034.5|7037.6|7034.8|7037.3|7034.5|3
1623227580000|2021-06-09 08:33:00|7037.9|7035.1|7038.3|7035.5|7038.6|7035.8|7037.6|7034.8|11
1623227590000|2021-06-09 08:33:10|7038.1|7035.3|7038.3|7035.5|7039.3|7036.5|7038.1|7035.3|32
1623227600000|2021-06-09 08:33:20|7038.6|7035.8|7037.3|7034.5|7038.6|7035.8|7037.3|7034.5|4
1623227610000|2021-06-09 08:33:30|7037.6|7034.8|7037.6|7034.8|7038.3|7035.5|7037.3|7034.5|25
1623227620000|2021-06-09 08:33:40|7037.3|7034.5|7038.1|7035.3|7038.6|7035.8|7037.3|7034.5|10
1623227630000|2021-06-09 08:33:50|7038.3|7035.5|7038.3|7035.5|7038.6|7035.8|7038.3|7035.5|7
1623227640000|2021-06-09 08:34:00|7038.6|7035.8|7037.6|7034.8|7039.3|7036.5|7037.6|7034.8|16
1623227650000|2021-06-09 08:34:10|7038.3|7035.5|7037.6|7034.8|7038.3|7035.5|7037.3|7034.5|4
1623227660000|2021-06-09 08:34:20|7037.3|7034.5|7037.3|7034.5|7037.6|7034.8|7036.6|7033.8|37
1623227670000|2021-06-09 08:34:30|7036.9|7034.1|7036.6|7033.8|7037.3|7034.5|7036.6|7033.8|8
1623227680000|2021-06-09 08:34:40|7036.8|7034|7037.3|7034.5|7037.3|7034.5|7036.6|7033.8|12
1623227690000|2021-06-09 08:34:50|7037.6|7034.8|7038.3|7035.5|7038.3|7035.5|7037.3|7034.5|9
1623227700000|2021-06-09 08:35:00|7037.8|7035|7037.9|7035.1|7038.1|7035.3|7037.6|7034.8|10
1623227710000|2021-06-09 08:35:10|7037.8|7035|7037.6|7034.8|7037.9|7035.1|7037.6|7034.8|10
1623227720000|2021-06-09 08:35:20|7038.6|7035.8|7039.3|7036.5|7039.6|7036.8|7038.3|7035.5|17
1623227730000|2021-06-09 08:35:30|7039.6|7036.8|7039.3|7036.5|7039.6|7036.8|7038.9|7036.1|25
1623227740000|2021-06-09 08:35:40|7038.9|7036.1|7039.3|7036.5|7039.6|7036.8|7038.6|7035.8|25
1623227750000|2021-06-09 08:35:50|7038.9|7036.1|7039.3|7036.5|7039.3|7036.5|7038.8|7036|25
1623227760000|2021-06-09 08:36:00|7038.8|7036|7039.3|7036.5|7039.3|7036.5|7038.8|7036|19
1623227770000|2021-06-09 08:36:10|7039.6|7036.8|7039.9|7037.1|7039.9|7037.1|7039.3|7036.5|11
1623227780000|2021-06-09 08:36:20|7040.3|7037.5|7040.6|7037.8|7040.9|7038.1|7039.9|7037.1|5
1623227790000|2021-06-09 08:36:30|7040.8|7038|7042.6|7039.8|7043.6|7040.8|7040.6|7037.8|123
1623227800000|2021-06-09 08:36:40|7042.3|7039.5|7041.6|7038.8|7042.3|7039.5|7041.3|7038.5|12
1623227810000|2021-06-09 08:36:50|7041.3|7038.5|7042.3|7039.5|7042.6|7039.8|7041.3|7038.5|10
1623227820000|2021-06-09 08:37:00|7041.8|7039|7042.3|7039.5|7042.3|7039.5|7041.8|7039|7
1623227830000|2021-06-09 08:37:10|7042.1|7039.3|7041.3|7038.5|7042.3|7039.5|7040.6|7037.8|84
1623227840000|2021-06-09 08:37:20|7041.6|7038.8|7041.3|7038.5|7042.3|7039.5|7040.6|7037.8|39
1623227850000|2021-06-09 08:37:30|7040.6|7037.8|7041.6|7038.8|7042.3|7039.5|7040.6|7037.8|42
1623227860000|2021-06-09 08:37:40|7041.3|7038.5|7042.3|7039.5|7042.6|7039.8|7041.3|7038.5|4
1623227870000|2021-06-09 08:37:50|7042.6|7039.8|7044.6|7041.8|7044.9|7042.1|7042.6|7039.8|63
1623227880000|2021-06-09 08:38:00|7044.8|7042|7046.8|7044|7046.8|7044|7044.6|7041.8|66
1623227890000|2021-06-09 08:38:10|7046.6|7043.8|7046.3|7043.5|7048.3|7045.5|7046.3|7043.5|114
1623227900000|2021-06-09 08:38:20|7046.6|7043.8|7046.3|7043.5|7047.3|7044.5|7045.6|7042.8|56
1623227910000|2021-06-09 08:38:30|7046.6|7043.8|7046.6|7043.8|7047.1|7044.3|7046.3|7043.5|15
1623227920000|2021-06-09 08:38:40|7046.8|7044|7046.6|7043.8|7047.3|7044.5|7046.3|7043.5|30
1623227930000|2021-06-09 08:38:50|7046.3|7043.5|7047.3|7044.5|7047.6|7044.8|7046.3|7043.5|38
1623227940000|2021-06-09 08:39:00|7047.6|7044.8|7047.3|7044.5|7048.6|7045.8|7047.3|7044.5|44
1623227950000|2021-06-09 08:39:10|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7046.6|7043.8|55
1623227960000|2021-06-09 08:39:20|7047.3|7044.5|7046.3|7043.5|7047.3|7044.5|7046.3|7043.5|13
1623227970000|2021-06-09 08:39:30|7045.9|7043.1|7045.6|7042.8|7046.3|7043.5|7045.6|7042.8|19
1623227980000|2021-06-09 08:39:40|7045.4|7042.6|7044.6|7041.8|7045.4|7042.6|7043.6|7040.8|52
1623227990000|2021-06-09 08:39:50|7044.9|7042.1|7044.6|7041.8|7044.9|7042.1|7044.3|7041.5|3
1623228000000|2021-06-09 08:40:00|||||||||1
1623228010000|2021-06-09 08:40:10|||||||||4
1623228020000|2021-06-09 08:40:20|7044.2|7041.4|7043.6|7040.8|7044.2|7041.4|7043.6|7040.8|24
1623228030000|2021-06-09 08:40:30|||||||||1
1623228040000|2021-06-09 08:40:40|7044.2|7041.4|7044.6|7041.8|7044.6|7041.8|7043.6|7040.8|10
1623228050000|2021-06-09 08:40:50|7044.9|7042.1|7044.6|7041.8|7044.9|7042.1|7044.6|7041.8|8
1623228060000|2021-06-09 08:41:00|7044.3|7041.5|7042.6|7039.8|7044.6|7041.8|7042.6|7039.8|45
1623228070000|2021-06-09 08:41:10|7042.9|7040.1|7042.6|7039.8|7043.6|7040.8|7042.6|7039.8|23
1623228080000|2021-06-09 08:41:20|7042.2|7039.4|7041.3|7038.5|7042.2|7039.4|7041.3|7038.5|21
1623228090000|2021-06-09 08:41:30|7040.9|7038.1|7041.6|7038.8|7041.6|7038.8|7040.6|7037.8|25
1623228100000|2021-06-09 08:41:40|7042.3|7039.5|7042.3|7039.5|7042.6|7039.8|7041.6|7038.8|16
1623228110000|2021-06-09 08:41:50|7042.1|7039.3|7042.1|7039.3|7042.3|7039.5|7041.6|7038.8|25
1623228120000|2021-06-09 08:42:00|7041.9|7039.1|7041.6|7038.8|7041.9|7039.1|7041.6|7038.8|3
1623228130000|2021-06-09 08:42:10|7042.1|7039.3|7042.6|7039.8|7042.8|7040|7041.6|7038.8|9
1623228140000|2021-06-09 08:42:20|7042.3|7039.5|7041.6|7038.8|7042.3|7039.5|7041.6|7038.8|29
1623228150000|2021-06-09 08:42:30|7041.9|7039.1|7042.6|7039.8|7042.6|7039.8|7041.9|7039.1|24
1623228160000|2021-06-09 08:42:40|7043.3|7040.5|7043.3|7040.5|7044.3|7041.5|7042.6|7039.8|46
1623228170000|2021-06-09 08:42:50|7043.6|7040.8|7042.3|7039.5|7043.6|7040.8|7042.3|7039.5|11
1623228180000|2021-06-09 08:43:00|7042.6|7039.8|7042.6|7039.8|7042.6|7039.8|7042.3|7039.5|5
1623228190000|2021-06-09 08:43:10|7042.9|7040.1|7043.6|7040.8|7043.6|7040.8|7042.9|7040.1|9
1623228200000|2021-06-09 08:43:20|7043.3|7040.5|7043.6|7040.8|7044.1|7041.3|7043.3|7040.5|9
1623228210000|2021-06-09 08:43:30|7043.8|7041|7044.1|7041.3|7044.6|7041.8|7043.6|7040.8|8
1623228220000|2021-06-09 08:43:40|7043.8|7041|7043.6|7040.8|7043.8|7041|7043.6|7040.8|1
1623228230000|2021-06-09 08:43:50|7043.9|7041.1|7043.3|7040.5|7044.6|7041.8|7043.3|7040.5|11
1623228240000|2021-06-09 08:44:00|7042.6|7039.8|7041.6|7038.8|7043.5|7040.5|7041.6|7038.8|71
1623228250000|2021-06-09 08:44:10|7041.3|7038.5|7040.6|7037.8|7041.3|7038.5|7040.6|7037.8|10
1623228260000|2021-06-09 08:44:20|7040.3|7037.5|7041.3|7038.5|7041.3|7038.5|7040.3|7037.5|13
1623228270000|2021-06-09 08:44:30|7042.6|7039.8|7042.3|7039.5|7042.6|7039.8|7042.3|7039.5|8
1623228280000|2021-06-09 08:44:40|7042.6|7039.8|7042.3|7039.5|7042.6|7039.8|7042.3|7039.5|2
1623228290000|2021-06-09 08:44:50|7042.6|7039.8|7043.3|7040.5|7043.6|7040.8|7042.3|7039.5|14
1623228300000|2021-06-09 08:45:00|7042.9|7040.1|7042.6|7039.8|7042.9|7040.1|7042.6|7039.8|2
1623228310000|2021-06-09 08:45:10|7042.3|7039.5|7041.6|7038.8|7042.3|7039.5|7041.6|7038.8|6
1623228320000|2021-06-09 08:45:20|7042.6|7039.8|7042.6|7039.8|7043.6|7040.8|7042.3|7039.5|242
1623228330000|2021-06-09 08:45:30|7043.3|7040.5|7043.6|7040.8|7043.6|7040.8|7043.3|7040.5|6
1623228340000|2021-06-09 08:45:40|||||||||1
1623228350000|2021-06-09 08:45:50|7043.3|7040.5|7043.3|7040.5|7043.6|7040.8|7043.3|7040.5|1
1623228360000|2021-06-09 08:46:00|7043.6|7040.8|7043.3|7040.5|7043.6|7040.8|7042.9|7040.1|5
1623228370000|2021-06-09 08:46:10|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7042.9|7040.1|1
1623228380000|2021-06-09 08:46:20|7043.3|7040.5|7044.6|7041.8|7044.6|7041.8|7042.6|7039.8|3
1623228390000|2021-06-09 08:46:30|7044.9|7042.1|7044.6|7041.8|7045.1|7042.3|7044.3|7041.5|12
1623228410000|2021-06-09 08:46:50|7044.3|7041.5|7043.6|7040.8|7044.6|7041.8|7043.3|7040.5|13
1623228420000|2021-06-09 08:47:00|7044.1|7041.3|7043.6|7040.8|7044.1|7041.3|7043.6|7040.8|3
1623228430000|2021-06-09 08:47:10|7044.1|7041.3|7043.6|7040.8|7044.6|7041.8|7043.6|7040.8|5
1623228440000|2021-06-09 08:47:20|7043.9|7041.1|7043.6|7040.8|7044.3|7041.5|7043.6|7040.8|4
1623228450000|2021-06-09 08:47:30|7043.3|7040.5|7043.1|7040.3|7043.6|7040.8|7043.1|7040.3|9
1623228460000|2021-06-09 08:47:40|7042.9|7040.1|7043.3|7040.5|7043.3|7040.5|7042.6|7039.8|4
1623228470000|2021-06-09 08:47:50|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|1
1623228480000|2021-06-09 08:48:00|7043.3|7040.5|7043.6|7040.8|7044.6|7041.8|7043.3|7040.5|17
1623228490000|2021-06-09 08:48:10|7043.9|7041.1|7044.1|7041.3|7044.3|7041.5|7043.6|7040.8|7
1623228500000|2021-06-09 08:48:20|7044.3|7041.5|7043.6|7040.8|7044.3|7041.5|7043.6|7040.8|8
1623228510000|2021-06-09 08:48:30|7043.8|7041|7043.6|7040.8|7044.1|7041.3|7043.6|7040.8|1
1623228520000|2021-06-09 08:48:40|7042.6|7039.8|7041.6|7038.8|7042.6|7039.8|7041.3|7038.5|45
1623228530000|2021-06-09 08:48:50|7041.8|7039|7041.6|7038.8|7042.1|7039.3|7041.6|7038.8|0
1623228540000|2021-06-09 08:49:00|7041.9|7039.1|7042.6|7039.8|7042.6|7039.8|7041.9|7039.1|15
1623228550000|2021-06-09 08:49:10|||||||||3
1623228570000|2021-06-09 08:49:30|||||||||4
1623228580000|2021-06-09 08:49:40|7040.6|7037.8|7040.1|7037.3|7040.6|7037.8|7039.3|7036.5|99
1623228590000|2021-06-09 08:49:50|7039.6|7036.8|7040.3|7037.5|7040.6|7037.8|7039.6|7036.8|6
1623228600000|2021-06-09 08:50:00|7040.6|7037.8|7039.6|7036.8|7040.6|7037.8|7039.3|7036.5|369
1623228610000|2021-06-09 08:50:10|7039.8|7037|7041.6|7038.8|7041.6|7038.8|7039.6|7036.8|15
1623228620000|2021-06-09 08:50:20|7041.3|7038.5|7040.6|7037.8|7041.6|7038.8|7039.9|7037.1|16
1623228630000|2021-06-09 08:50:30|7040.3|7037.5|7040.3|7037.5|7040.6|7037.8|7040.3|7037.5|1
1623228640000|2021-06-09 08:50:40|7039.9|7037.1|7040.6|7037.8|7041.1|7038.3|7039.6|7036.8|9
1623228650000|2021-06-09 08:50:50|7041.3|7038.5|7041.6|7038.8|7041.6|7038.8|7040.6|7037.8|16
1623228660000|2021-06-09 08:51:00|7041.3|7038.5|7041.3|7038.5|7041.6|7038.8|7041.3|7038.5|2
1623228670000|2021-06-09 08:51:10|7041.6|7038.8|7041.1|7038.3|7041.6|7038.8|7040.6|7037.8|6
1623228680000|2021-06-09 08:51:20|7040.6|7037.8|7041.3|7038.5|7041.6|7038.8|7040.6|7037.8|3
1623228690000|2021-06-09 08:51:30|7041.4|7038.6|7042.6|7039.8|7042.6|7039.8|7041.4|7038.6|1
1623228700000|2021-06-09 08:51:40|7042.3|7039.5|7042.6|7039.8|7043.6|7040.8|7042.3|7039.5|44
1623228710000|2021-06-09 08:51:50|7042.3|7039.5|7042.3|7039.5|7042.6|7039.8|7042.3|7039.5|1
1623228720000|2021-06-09 08:52:00|7042.4|7039.6|7043.1|7040.3|7043.3|7040.5|7042.4|7039.6|31
1623228730000|2021-06-09 08:52:10|7043.3|7040.5|7042.6|7039.8|7043.6|7040.8|7042.3|7039.5|26
1623228740000|2021-06-09 08:52:20|7042.3|7039.5|7042.6|7039.8|7042.6|7039.8|7042.3|7039.5|2
1623228750000|2021-06-09 08:52:30|||||||||1
1623228760000|2021-06-09 08:52:40|7042.3|7039.5|7042.1|7039.3|7042.3|7039.5|7041.6|7038.8|22
1623228770000|2021-06-09 08:52:50|7041.9|7039.1|7041.6|7038.8|7042.1|7039.3|7041.6|7038.8|2
1623228780000|2021-06-09 08:53:00|7041.8|7039|7044.3|7041.5|7044.6|7041.8|7041.6|7038.8|19
1623228790000|2021-06-09 08:53:10|7044.1|7041.3|7044.3|7041.5|7044.6|7041.8|7043.6|7040.8|11
1623228800000|2021-06-09 08:53:20|7044.6|7041.8|7043.6|7040.8|7044.6|7041.8|7043.6|7040.8|22
1623228810000|2021-06-09 08:53:30|7043.9|7041.1|7043.3|7040.5|7044.3|7041.5|7043.3|7040.5|9
1623228820000|2021-06-09 08:53:40|7042.9|7040.1|7042.3|7039.5|7042.9|7040.1|7042.3|7039.5|6
1623228830000|2021-06-09 08:53:50|7043.3|7040.5|7042.3|7039.5|7043.3|7040.5|7042.3|7039.5|15
1623228840000|2021-06-09 08:54:00|7040.6|7037.8|7040.6|7037.8|7041.1|7038.3|7040.6|7037.8|44
1623228850000|2021-06-09 08:54:10|7040.8|7038|7040.6|7037.8|7041.1|7038.3|7040.6|7037.8|10
1623228860000|2021-06-09 08:54:20|7040.8|7038|7040.6|7037.8|7041.3|7038.5|7040.6|7037.8|7
1623228870000|2021-06-09 08:54:30|7040.8|7038|7040.6|7037.8|7041.1|7038.3|7040.6|7037.8|1
1623228880000|2021-06-09 08:54:40|||||||||3
1623228890000|2021-06-09 08:54:50|7040.3|7037.5|7040.6|7037.8|7041.1|7038.3|7040.3|7037.5|11
1623228900000|2021-06-09 08:55:00|7040.8|7038|7042.3|7039.5|7042.3|7039.5|7040.8|7038|16
1623228910000|2021-06-09 08:55:10|7042.6|7039.8|7040.3|7037.5|7042.6|7039.8|7040.3|7037.5|17
1623228920000|2021-06-09 08:55:20|7040.6|7037.8|7039.3|7036.5|7040.6|7037.8|7039.3|7036.5|15
1623228930000|2021-06-09 08:55:30|7039.6|7036.8|7040.3|7037.5|7040.3|7037.5|7039.6|7036.8|13
1623228940000|2021-06-09 08:55:40|7040.6|7037.8|7040.3|7037.5|7041.3|7038.5|7040.3|7037.5|6
1623228950000|2021-06-09 08:55:50|7039.9|7037.1|7039.6|7036.8|7040.3|7037.5|7039.6|7036.8|16
1623228960000|2021-06-09 08:56:00|7039.8|7037|7040.3|7037.5|7040.3|7037.5|7039.6|7036.8|16
1623228970000|2021-06-09 08:56:10|7040.6|7037.8|7040.1|7037.3|7040.6|7037.8|7039.6|7036.8|11
1623228980000|2021-06-09 08:56:20|7039.8|7037|7039.6|7036.8|7040.3|7037.5|7039.6|7036.8|6
1623228990000|2021-06-09 08:56:30|7038.8|7036|7039.9|7037.1|7040.3|7037.5|7038.8|7036|17
1623229000000|2021-06-09 08:56:40|7040.3|7037.5|7039.3|7036.5|7040.3|7037.5|7039.3|7036.5|2
1623229010000|2021-06-09 08:56:50|7038.9|7036.1|7039.3|7036.5|7039.3|7036.5|7038.9|7036.1|0
1623229020000|2021-06-09 08:57:00|7039.6|7036.8|7039.3|7036.5|7040.3|7037.5|7039.3|7036.5|7
1623229030000|2021-06-09 08:57:10|||||||||2
1623229040000|2021-06-09 08:57:20|7039.6|7036.8|7039.3|7036.5|7039.6|7036.8|7038.9|7036.1|25
1623229050000|2021-06-09 08:57:30|7038.9|7036.1|7038.3|7035.5|7038.9|7036.1|7037.9|7035.1|18
1623229060000|2021-06-09 08:57:40|7037.9|7035.1|7038.3|7035.5|7038.6|7035.8|7037.9|7035.1|3
1623229070000|2021-06-09 08:57:50|7038.9|7036.1|7038.6|7035.8|7038.9|7036.1|7038.6|7035.8|8
1623229080000|2021-06-09 08:58:00|7038.3|7035.5|7034.6|7031.8|7038.3|7035.5|7033.9|7031.1|86
1623229090000|2021-06-09 08:58:10|7034.9|7032.1|7035.1|7032.3|7035.3|7032.5|7034.6|7031.8|14
1623229100000|2021-06-09 08:58:20|7035.3|7032.5|7035.3|7032.5|7035.6|7032.8|7035.3|7032.5|15
1623229110000|2021-06-09 08:58:30|7035.6|7032.8|7036.3|7033.5|7036.3|7033.5|7035.3|7032.5|40
1623229120000|2021-06-09 08:58:40|7035.9|7033.1|7036.3|7033.5|7036.6|7033.8|7035.6|7032.8|2
1623229130000|2021-06-09 08:58:50|7036.6|7033.8|7036.3|7033.5|7036.6|7033.8|7036.3|7033.5|5
1623229140000|2021-06-09 08:59:00|7036.6|7033.8|7037.3|7034.5|7037.6|7034.8|7036.3|7033.5|37
1623229150000|2021-06-09 08:59:10|7037.6|7034.8|7035.6|7032.8|7037.6|7034.8|7035.6|7032.8|12
1623229160000|2021-06-09 08:59:20|7035.2|7032.4|7035.6|7032.8|7036.2|7033.4|7035.2|7032.4|17
1623229170000|2021-06-09 08:59:30|7036.1|7033.3|7036.6|7033.8|7036.6|7033.8|7035.6|7032.8|8
1623229190000|2021-06-09 08:59:50|7036.2|7033.4|7035.6|7032.8|7036.2|7033.4|7035.2|7032.4|10
1623229200000|2021-06-09 09:00:00|7035.9|7033.1|7036.6|7033.8|7036.9|7034.1|7035.6|7032.8|50
1623229210000|2021-06-09 09:00:10|7037.2|7034.4|7036.6|7033.8|7037.2|7034.4|7036.6|7033.8|2
1623229220000|2021-06-09 09:00:20|||||||||2
1623229230000|2021-06-09 09:00:30|7037.1|7034.3|7037.6|7034.8|7038.1|7035.3|7036.6|7033.8|16
1623229240000|2021-06-09 09:00:40|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|5
1623229250000|2021-06-09 09:00:50|7036.2|7033.4|7035.6|7032.8|7036.6|7033.8|7035.6|7032.8|21
1623229260000|2021-06-09 09:01:00|7035.2|7032.4|7034.2|7031.4|7035.6|7032.8|7034.2|7031.4|20
1623229270000|2021-06-09 09:01:10|7033.9|7031.1|7034.2|7031.4|7034.2|7031.4|7033.6|7030.8|33
1623229280000|2021-06-09 09:01:20|7034.1|7031.3|7034.7|7031.9|7034.9|7032.1|7034.1|7031.3|13
1623229290000|2021-06-09 09:01:30|7035.2|7032.4|7034.2|7031.4|7035.2|7032.4|7033.2|7030.4|137
1623229300000|2021-06-09 09:01:40|7034.6|7031.8|7033.1|7030.3|7034.6|7031.8|7032.6|7029.8|10
1623229310000|2021-06-09 09:01:50|7032.6|7029.8|7032.6|7029.8|7033.1|7030.3|7031.6|7028.8|21
1623229320000|2021-06-09 09:02:00|||||||||1
1623229330000|2021-06-09 09:02:10|7032.1|7029.3|7030.6|7027.8|7032.2|7029.4|7030.6|7027.8|31
1623229340000|2021-06-09 09:02:20|7031.1|7028.3|7029.6|7026.8|7031.2|7028.4|7029.2|7026.4|71
1623229350000|2021-06-09 09:02:30|7029.7|7026.9|7029.6|7026.8|7030.2|7027.4|7029.6|7026.8|26
1623229360000|2021-06-09 09:02:40|7029.7|7026.9|7029.9|7027.1|7029.9|7027.1|7029.7|7026.9|10
1623229370000|2021-06-09 09:02:50|7029.7|7026.9|7028.7|7025.9|7029.9|7027.1|7028.2|7025.4|41
1623229380000|2021-06-09 09:03:00|7028.9|7026.1|7028.2|7025.4|7028.9|7026.1|7027.6|7024.8|40
1623229390000|2021-06-09 09:03:10|7027.9|7025.1|7028.2|7025.4|7028.6|7025.8|7027.9|7025.1|5
1623229400000|2021-06-09 09:03:20|7026.6|7023.8|7027.2|7024.4|7027.6|7024.8|7026.6|7023.8|147
1623229410000|2021-06-09 09:03:30|7027.6|7024.8|7026.6|7023.8|7027.6|7024.8|7026.6|7023.8|43
1623229420000|2021-06-09 09:03:40|7026.9|7024.1|7026.2|7023.4|7027.2|7024.4|7026.2|7023.4|148
1623229430000|2021-06-09 09:03:50|7025.9|7023.1|7027.2|7024.4|7027.2|7024.4|7025.6|7022.8|38
1623229440000|2021-06-09 09:04:00|7026.9|7024.1|7027.6|7024.8|7027.6|7024.8|7026.9|7024.1|13
1623229450000|2021-06-09 09:04:10|7027.9|7025.1|7026.6|7023.8|7027.9|7025.1|7026.2|7023.4|25
1623229460000|2021-06-09 09:04:20|7026.2|7023.4|7024.6|7021.8|7026.2|7023.4|7024.6|7021.8|31
1623229470000|2021-06-09 09:04:30|7024.2|7021.4|7022.9|7020.1|7024.2|7021.4|7022.6|7019.8|90
1623229480000|2021-06-09 09:04:40|7022.6|7019.8|7021.9|7019.1|7022.9|7020.1|7021.6|7018.8|36
1623229490000|2021-06-09 09:04:50|7021.6|7018.8|7023.6|7020.8|7023.6|7020.8|7021.6|7018.8|20
1623229500000|2021-06-09 09:05:00|7023.9|7021.1|7022.9|7020.1|7023.9|7021.1|7022.6|7019.8|14
1623229510000|2021-06-09 09:05:10|7023.2|7020.4|7022.9|7020.1|7023.2|7020.4|7022.9|7020.1|5
1623229520000|2021-06-09 09:05:20|7022.6|7019.8|7022.9|7020.1|7022.9|7020.1|7022.6|7019.8|32
1623229530000|2021-06-09 09:05:30|7022.5|7019.7|7020.9|7018.1|7022.5|7019.7|7020.9|7018.1|19
1623229540000|2021-06-09 09:05:40|7021.4|7018.6|7020.9|7018.1|7021.9|7019.1|7020.2|7017.4|41
1623229550000|2021-06-09 09:05:50|7020.6|7017.8|7019.9|7017.1|7020.6|7017.8|7019.6|7016.8|18
1623229560000|2021-06-09 09:06:00|7019.6|7016.8|7017.9|7015.1|7019.9|7017.1|7016.9|7014.1|98
1623229570000|2021-06-09 09:06:10|7017.6|7014.8|7016.9|7014.1|7018.2|7015.4|7016.6|7013.8|61
1623229580000|2021-06-09 09:06:20|7016.6|7013.8|7015.9|7013.1|7016.9|7014.1|7014.9|7012.1|117
1623229590000|2021-06-09 09:06:30|7015.6|7012.8|7015.9|7013.1|7016.2|7013.4|7015.6|7012.8|12
1623229600000|2021-06-09 09:06:40|7016.2|7013.4|7019.5|7016.7|7019.6|7016.8|7016.2|7013.4|68
1623229610000|2021-06-09 09:06:50|7019.2|7016.4|7020.9|7018.1|7020.9|7018.1|7018.9|7016.1|64
1623229620000|2021-06-09 09:07:00|7020.7|7017.9|7020.9|7018.1|7020.9|7018.1|7019.9|7017.1|85
1623229630000|2021-06-09 09:07:10|7020.6|7017.8|7021.2|7018.4|7021.4|7018.6|7019.9|7017.1|33
1623229640000|2021-06-09 09:07:20|7020.9|7018.1|7020.2|7017.4|7021.2|7018.4|7019.9|7017.1|38
1623229650000|2021-06-09 09:07:30|7019.9|7017.1|7019.2|7016.4|7019.9|7017.1|7018.9|7016.1|57
1623229660000|2021-06-09 09:07:40|7018.2|7015.4|7017.9|7015.1|7018.7|7015.9|7016.9|7014.1|46
1623229670000|2021-06-09 09:07:50|7017.7|7014.9|7017.2|7014.4|7017.7|7014.9|7016.9|7014.1|45
1623229680000|2021-06-09 09:08:00|7017.5|7014.7|7018.2|7015.4|7018.6|7015.8|7017.2|7014.4|30
1623229690000|2021-06-09 09:08:10|7017.9|7015.1|7017.9|7015.1|7018.2|7015.4|7017.6|7014.8|3
1623229700000|2021-06-09 09:08:20|7018.2|7015.4|7016.2|7013.4|7018.2|7015.4|7016.2|7013.4|35
1623229710000|2021-06-09 09:08:30|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|7015.2|7012.4|52
1623229720000|2021-06-09 09:08:40|7015.7|7012.9|7015.2|7012.4|7015.9|7013.1|7014.9|7012.1|29
1623229730000|2021-06-09 09:08:50|7014.2|7011.4|7014.9|7012.1|7015.5|7012.7|7014.2|7011.4|20
1623229740000|2021-06-09 09:09:00|7015.2|7012.4|7013.9|7011.1|7015.2|7012.4|7013.2|7010.4|94
1623229750000|2021-06-09 09:09:10|7013.7|7010.9|7012.2|7009.4|7014.2|7011.4|7011.9|7009.1|64
1623229760000|2021-06-09 09:09:20|7011.9|7009.1|7013.2|7010.4|7013.6|7010.8|7011.4|7008.6|131
1623229770000|2021-06-09 09:09:30|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|7012.2|7009.4|35
1623229780000|2021-06-09 09:09:40|7013.2|7010.4|7012.2|7009.4|7013.6|7010.8|7012.2|7009.4|72
1623229790000|2021-06-09 09:09:50|7011.6|7008.8|7008.9|7006.1|7011.9|7009.1|7006.9|7004.1|438
1623229800000|2021-06-09 09:10:00|7009.2|7006.4|7009.9|7007.1|7010.2|7007.4|7008.9|7006.1|28
1623229810000|2021-06-09 09:10:10|7010.2|7007.4|7009.2|7006.4|7010.2|7007.4|7008.6|7005.8|40
1623229820000|2021-06-09 09:10:20|7009.6|7006.8|7011.6|7008.8|7011.6|7008.8|7009.6|7006.8|84
1623229830000|2021-06-09 09:10:30|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|7010.9|7008.1|54
1623229840000|2021-06-09 09:10:40|7011.7|7008.9|7012.9|7010.1|7012.9|7010.1|7011.6|7008.8|44
1623229850000|2021-06-09 09:10:50|7013.2|7010.4|7013.2|7010.4|7014.2|7011.4|7013.2|7010.4|47
1623229860000|2021-06-09 09:11:00|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|7012.2|7009.4|22
1623229870000|2021-06-09 09:11:10|7012.6|7009.8|7011.9|7009.1|7012.9|7010.1|7011.9|7009.1|55
1623229880000|2021-06-09 09:11:20|7012.2|7009.4|7011.9|7009.1|7012.2|7009.4|7011.9|7009.1|4
1623229890000|2021-06-09 09:11:30|7012.2|7009.4|7011.9|7009.1|7012.2|7009.4|7010.9|7008.1|25
1623229900000|2021-06-09 09:11:40|||||||||4
1623229910000|2021-06-09 09:11:50|7012.2|7009.4|7011.9|7009.1|7012.9|7010.1|7011.9|7009.1|33
1623229920000|2021-06-09 09:12:00|7012.2|7009.4|7011.9|7009.1|7012.2|7009.4|7011.9|7009.1|20
1623229930000|2021-06-09 09:12:10|7012.1|7009.3|7011.2|7008.4|7012.2|7009.4|7011.2|7008.4|67
1623229940000|2021-06-09 09:12:20|||||||||1
1623229950000|2021-06-09 09:12:30|7010.2|7007.4|7007.9|7005.1|7010.2|7007.4|7007.6|7004.8|100
1623229960000|2021-06-09 09:12:40|7007.6|7004.8|7005.9|7003.1|7007.6|7004.8|7004.5|7001.7|193
1623229970000|2021-06-09 09:12:50|7006.6|7003.8|7006.9|7004.1|7006.9|7004.1|7006.2|7003.4|43
1623229980000|2021-06-09 09:13:00|7006.6|7003.8|7008.9|7006.1|7009.9|7007.1|7006.6|7003.8|158
1623229990000|2021-06-09 09:13:10|7008.4|7005.6|7008.9|7006.1|7008.9|7006.1|7007.9|7005.1|38
1623230000000|2021-06-09 09:13:20|7008.5|7005.7|7009.2|7006.4|7009.2|7006.4|7008.4|7005.6|22
1623230010000|2021-06-09 09:13:30|7009.4|7006.6|7009.9|7007.1|7009.9|7007.1|7009.2|7006.4|13
1623230020000|2021-06-09 09:13:40|7010.9|7008.1|7007.9|7005.1|7011.2|7008.4|7007.4|7004.6|107
1623230030000|2021-06-09 09:13:50|7007.6|7004.8|7007.9|7005.1|7008.2|7005.4|7007.2|7004.4|11
1623230040000|2021-06-09 09:14:00|7008.2|7005.4|7008.9|7006.1|7009.2|7006.4|7008.2|7005.4|4
1623230050000|2021-06-09 09:14:10|7009.6|7006.8|7010.4|7007.6|7010.6|7007.8|7009.2|7006.4|42
1623230060000|2021-06-09 09:14:20|7010.6|7007.8|7008.4|7005.6|7010.6|7007.8|7008.2|7005.4|41
1623230070000|2021-06-09 09:14:30|7008.6|7005.8|7008.9|7006.1|7008.9|7006.1|7007.9|7005.1|2
1623230080000|2021-06-09 09:14:40|7009.2|7006.4|7007.9|7005.1|7009.2|7006.4|7007.9|7005.1|10
1623230090000|2021-06-09 09:14:50|7008.1|7005.3|7005.9|7003.1|7008.4|7005.6|7005.9|7003.1|26
1623230100000|2021-06-09 09:15:00|7005.6|7002.8|7005.9|7003.1|7005.9|7003.1|7004.9|7002.1|19
1623230110000|2021-06-09 09:15:10|7005.6|7002.8|7005.9|7003.1|7005.9|7003.1|7004.9|7002.1|12
1623230120000|2021-06-09 09:15:20|7006.4|7003.6|7006.9|7004.1|7007.2|7004.4|7006.4|7003.6|25
1623230130000|2021-06-09 09:15:30|7007.6|7004.8|7006.9|7004.1|7007.6|7004.8|7006.9|7004.1|30
1623230140000|2021-06-09 09:15:40|7006.6|7003.8|7006.9|7004.1|7006.9|7004.1|7006.2|7003.4|10
1623230150000|2021-06-09 09:15:50|7006.6|7003.8|7004.2|7001.4|7006.6|7003.8|7004.2|7001.4|63
1623230160000|2021-06-09 09:16:00|7003.9|7001.1|7004.9|7002.1|7005.2|7002.4|7003.9|7001.1|21
1623230170000|2021-06-09 09:16:10|7005.6|7002.8|7006.9|7004.1|7007.2|7004.4|7005.6|7002.8|24
1623230180000|2021-06-09 09:16:20|7007.1|7004.3|7008.9|7006.1|7009.2|7006.4|7007.1|7004.3|17
1623230190000|2021-06-09 09:16:30|7008.2|7005.4|7008.9|7006.1|7009.2|7006.4|7008.2|7005.4|14
1623230200000|2021-06-09 09:16:40|7009.4|7006.6|7010.9|7008.1|7011.2|7008.4|7008.9|7006.1|63
1623230210000|2021-06-09 09:16:50|7010.6|7007.8|7009.9|7007.1|7010.6|7007.8|7008.9|7006.1|41
1623230220000|2021-06-09 09:17:00|7009.6|7006.8|7008.9|7006.1|7009.9|7007.1|7008.9|7006.1|18
1623230230000|2021-06-09 09:17:10|7009.2|7006.4|7008.9|7006.1|7009.9|7007.1|7008.9|7006.1|17
1623230240000|2021-06-09 09:17:20|7009.4|7006.6|7010.6|7007.8|7010.6|7007.8|7008.9|7006.1|17
1623230250000|2021-06-09 09:17:30|7010.9|7008.1|7011.9|7009.1|7012.6|7009.8|7010.6|7007.8|51
1623230260000|2021-06-09 09:17:40|7011.6|7008.8|7011.2|7008.4|7011.6|7008.8|7010.6|7007.8|50
1623230270000|2021-06-09 09:17:50|7010.9|7008.1|7011.9|7009.1|7011.9|7009.1|7010.9|7008.1|11
1623230280000|2021-06-09 09:18:00|7011.6|7008.8|7010.9|7008.1|7011.9|7009.1|7010.6|7007.8|25
1623230290000|2021-06-09 09:18:10|7010.6|7007.8|7009.9|7007.1|7010.9|7008.1|7009.9|7007.1|22
1623230300000|2021-06-09 09:18:20|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.4|7007.6|16
1623230310000|2021-06-09 09:18:30|7010.2|7007.4|7010.6|7007.8|7011.2|7008.4|7009.9|7007.1|15
1623230320000|2021-06-09 09:18:40|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.6|7006.8|12
1623230330000|2021-06-09 09:18:50|7010.2|7007.4|7008.6|7005.8|7010.9|7008.1|7008.6|7005.8|46
1623230340000|2021-06-09 09:19:00|7008.4|7005.6|7008.9|7006.1|7008.9|7006.1|7008.4|7005.6|6
1623230350000|2021-06-09 09:19:10|7009.2|7006.4|7008.9|7006.1|7009.4|7006.6|7008.9|7006.1|25
1623230360000|2021-06-09 09:19:20|7009.2|7006.4|7008.9|7006.1|7009.9|7007.1|7008.9|7006.1|11
1623230370000|2021-06-09 09:19:30|7008.6|7005.8|7007.9|7005.1|7008.9|7006.1|7007.9|7005.1|19
1623230380000|2021-06-09 09:19:40|||||||||21
1623230390000|2021-06-09 09:19:50|7007.2|7004.4|7008.6|7005.8|7008.6|7005.8|7006.9|7004.1|43
1623230400000|2021-06-09 09:20:00|7008.9|7006.1|7008.6|7005.8|7008.9|7006.1|7007.6|7004.8|18
1623230410000|2021-06-09 09:20:10|7008.2|7005.4|7007.6|7004.8|7008.2|7005.4|7007.6|7004.8|15
1623230420000|2021-06-09 09:20:20|7007.9|7005.1|7009.9|7007.1|7009.9|7007.1|7007.6|7004.8|21
1623230430000|2021-06-09 09:20:30|7009.5|7006.7|7009.9|7007.1|7010.2|7007.4|7008.9|7006.1|20
1623230440000|2021-06-09 09:20:40|7010.2|7007.4|7008.9|7006.1|7010.4|7007.6|7008.9|7006.1|35
1623230450000|2021-06-09 09:20:50|7007.9|7005.1|7008.6|7005.8|7008.9|7006.1|7007.9|7005.1|7
1623230460000|2021-06-09 09:21:00|7008.9|7006.1|7008.6|7005.8|7008.9|7006.1|7008.6|7005.8|13
1623230470000|2021-06-09 09:21:10|7008.9|7006.1|7007.9|7005.1|7008.9|7006.1|7007.9|7005.1|11
1623230480000|2021-06-09 09:21:20|7007.6|7004.8|7009.9|7007.1|7010.2|7007.4|7007.6|7004.8|41
1623230490000|2021-06-09 09:21:30|7010.1|7007.3|7010.6|7007.8|7010.9|7008.1|7009.9|7007.1|8
1623230500000|2021-06-09 09:21:40|7010.9|7008.1|7009.9|7007.1|7010.9|7008.1|7009.6|7006.8|12
1623230510000|2021-06-09 09:21:50|7009.6|7006.8|7009.6|7006.8|7009.9|7007.1|7009.6|7006.8|2
1623230520000|2021-06-09 09:22:00|7009.9|7007.1|7009.1|7006.3|7009.9|7007.1|7008.9|7006.1|20
1623230530000|2021-06-09 09:22:10|7009.2|7006.4|7008.9|7006.1|7009.6|7006.8|7008.6|7005.8|8
1623230540000|2021-06-09 09:22:20|7008.6|7005.8|7009.1|7006.3|7009.6|7006.8|7008.6|7005.8|16
1623230550000|2021-06-09 09:22:30|7009.4|7006.6|7009.9|7007.1|7009.9|7007.1|7008.9|7006.1|8
1623230560000|2021-06-09 09:22:40|7010.2|7007.4|7010.9|7008.1|7010.9|7008.1|7009.9|7007.1|16
1623230570000|2021-06-09 09:22:50|7011.6|7008.8|7011.6|7008.8|7011.9|7009.1|7010.9|7008.1|11
1623230580000|2021-06-09 09:23:00|7011.2|7008.4|7009.9|7007.1|7011.2|7008.4|7009.6|7006.8|52
1623230590000|2021-06-09 09:23:10|7010.1|7007.3|7009.6|7006.8|7010.6|7007.8|7009.6|7006.8|2
1623230600000|2021-06-09 09:23:20|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.6|7006.8|2
1623230610000|2021-06-09 09:23:30|7009.6|7006.8|7009.9|7007.1|7009.9|7007.1|7009.6|7006.8|6
1623230620000|2021-06-09 09:23:40|7009.2|7006.4|7008.1|7005.3|7009.2|7006.4|7007.9|7005.1|21
1623230630000|2021-06-09 09:23:50|7008.6|7005.8|7009.9|7007.1|7010.4|7007.6|7008.6|7005.8|9
1623230640000|2021-06-09 09:24:00|7010.1|7007.3|7010.1|7007.3|7010.6|7007.8|7009.9|7007.1|29
1623230650000|2021-06-09 09:24:10|7010.2|7007.4|7009.9|7007.1|7010.6|7007.8|7009.6|7006.8|2
1623230660000|2021-06-09 09:24:20|7009.6|7006.8|7009.6|7006.8|7009.9|7007.1|7009.6|7006.8|0
1623230670000|2021-06-09 09:24:30|7009.2|7006.4|7009.6|7006.8|7009.6|7006.8|7008.9|7006.1|14
1623230680000|2021-06-09 09:24:40|7009.9|7007.1|7009.1|7006.3|7009.9|7007.1|7009.1|7006.3|6
1623230690000|2021-06-09 09:24:50|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7008.9|7006.1|12
1623230700000|2021-06-09 09:25:00|7008.9|7006.1|7008.9|7006.1|7009.9|7007.1|7008.9|7006.1|32
1623230710000|2021-06-09 09:25:10|7008.5|7005.7|7009.2|7006.4|7009.2|7006.4|7008.2|7005.4|14
1623230720000|2021-06-09 09:25:20|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|1
1623230730000|2021-06-09 09:25:30|7008.6|7005.8|7007.2|7004.4|7008.9|7006.1|7007.2|7004.4|35
1623230740000|2021-06-09 09:25:40|7006.9|7004.1|7008.4|7005.6|7008.9|7006.1|7006.9|7004.1|65
1623230750000|2021-06-09 09:25:50|7007.9|7005.1|7007.6|7004.8|7008.2|7005.4|7007.2|7004.4|16
1623230760000|2021-06-09 09:26:00|7007.9|7005.1|7008.6|7005.8|7008.6|7005.8|7006.9|7004.1|54
1623230770000|2021-06-09 09:26:10|7008.9|7006.1|7010.6|7007.8|7010.9|7008.1|7008.9|7006.1|76
1623230780000|2021-06-09 09:26:20|7010.4|7007.6|7009.9|7007.1|7010.6|7007.8|7009.9|7007.1|19
1623230790000|2021-06-09 09:26:30|7008.9|7006.1|7008.9|7006.1|7009.6|7006.8|7008.9|7006.1|23
1623230800000|2021-06-09 09:26:40|7008.6|7005.8|7008.9|7006.1|7008.9|7006.1|7008.6|7005.8|2
1623230810000|2021-06-09 09:26:50|7009.2|7006.4|7009.9|7007.1|7010.2|7007.4|7008.9|7006.1|30
1623230820000|2021-06-09 09:27:00|7010.2|7007.4|7009.9|7007.1|7010.2|7007.4|7009.9|7007.1|5
1623230830000|2021-06-09 09:27:10|7010.2|7007.4|7009.9|7007.1|7010.2|7007.4|7009.9|7007.1|9
1623230840000|2021-06-09 09:27:20|||||||||2
1623230850000|2021-06-09 09:27:30|7010.6|7007.8|7009.9|7007.1|7010.9|7008.1|7009.9|7007.1|13
1623230860000|2021-06-09 09:27:40|7010.4|7007.6|7010.6|7007.8|7010.7|7007.9|7009.9|7007.1|20
1623230870000|2021-06-09 09:27:50|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.2|7007.4|106
1623230880000|2021-06-09 09:28:00|7009.9|7007.1|7010.9|7008.1|7011.2|7008.4|7009.9|7007.1|22
1623230890000|2021-06-09 09:28:10|7010.6|7007.8|7010.4|7007.6|7010.6|7007.8|7010.2|7007.4|24
1623230900000|2021-06-09 09:28:20|7010.6|7007.8|7009.9|7007.1|7010.6|7007.8|7008.6|7005.8|21
1623230910000|2021-06-09 09:28:30|7009.6|7006.8|7009.9|7007.1|7009.9|7007.1|7009.6|7006.8|16
1623230920000|2021-06-09 09:28:40|||||||||11
1623230930000|2021-06-09 09:28:50|7009.5|7006.7|7009.2|7006.4|7009.5|7006.7|7008.2|7005.4|20
1623230940000|2021-06-09 09:29:00|7009.9|7007.1|7008.9|7006.1|7010.2|7007.4|7008.2|7005.4|42
1623230950000|2021-06-09 09:29:10|7008.6|7005.8|7008.2|7005.4|7008.6|7005.8|7007.9|7005.1|12
1623230960000|2021-06-09 09:29:20|7007.9|7005.1|7008.9|7006.1|7009.2|7006.4|7007.9|7005.1|26
1623230970000|2021-06-09 09:29:30|7009.2|7006.4|7008.9|7006.1|7009.2|7006.4|7008.9|7006.1|3
1623230980000|2021-06-09 09:29:40|7009.2|7006.4|7010.9|7008.1|7010.9|7008.1|7009.2|7006.4|15
1623230990000|2021-06-09 09:29:50|7010.7|7007.9|7010.9|7008.1|7010.9|7008.1|7010.2|7007.4|5
1623231000000|2021-06-09 09:30:00|7010.2|7007.4|7008.9|7006.1|7010.6|7007.8|7008.9|7006.1|16
1623231010000|2021-06-09 09:30:10|7009.4|7006.6|7010.2|7007.4|7010.9|7008.1|7009.2|7006.4|10
1623231020000|2021-06-09 09:30:20|7010.4|7007.6|7010.7|7007.9|7010.7|7007.9|7010.4|7007.6|17
1623231030000|2021-06-09 09:30:30|7010.5|7007.7|7010.9|7008.1|7013.2|7010.4|7010.2|7007.4|73
1623231040000|2021-06-09 09:30:40|7010.2|7007.4|7009.2|7006.4|7010.9|7008.1|7008.9|7006.1|14
1623231050000|2021-06-09 09:30:50|7009.6|7006.8|7009.7|7006.9|7009.9|7007.1|7009.6|7006.8|17
1623231060000|2021-06-09 09:31:00|7009.5|7006.7|7008.9|7006.1|7009.9|7007.1|7008.9|7006.1|16
1623231070000|2021-06-09 09:31:10|7009.2|7006.4|7008.9|7006.1|7009.2|7006.4|7008.9|7006.1|1
1623231080000|2021-06-09 09:31:20|7009.2|7006.4|7007.2|7004.4|7010.2|7007.4|7006.2|7003.4|61
1623231090000|2021-06-09 09:31:30|7007.6|7004.8|7008.7|7005.9|7008.9|7006.1|7007.2|7004.4|28
1623231100000|2021-06-09 09:31:40|7008.2|7005.4|7007.2|7004.4|7008.2|7005.4|7006.2|7003.4|27
1623231110000|2021-06-09 09:31:50|7006.9|7004.1|7006.9|7004.1|7007.2|7004.4|7006.9|7004.1|13
1623231120000|2021-06-09 09:32:00|7006.5|7003.7|7004.9|7002.1|7006.5|7003.7|7003.2|7000.4|254
1623231130000|2021-06-09 09:32:10|7004.2|7001.4|7004.2|7001.4|7004.9|7002.1|7002.7|6999.9|182
1623231140000|2021-06-09 09:32:20|7004.6|7001.8|7004.9|7002.1|7005.2|7002.4|7003.2|7000.4|97
1623231150000|2021-06-09 09:32:30|7004.5|7001.7|7005.9|7003.1|7005.9|7003.1|7004.2|7001.4|58
1623231160000|2021-06-09 09:32:40|7006.2|7003.4|7006.9|7004.1|7006.9|7004.1|7005.9|7003.1|58
1623231170000|2021-06-09 09:32:50|7006.7|7003.9|7005.9|7003.1|7007.2|7004.4|7005.9|7003.1|7
1623231180000|2021-06-09 09:33:00|7006.2|7003.4|7005.9|7003.1|7006.2|7003.4|7005.2|7002.4|10
1623231190000|2021-06-09 09:33:10|7006.2|7003.4|7006.9|7004.1|7006.9|7004.1|7005.7|7002.9|11
1623231200000|2021-06-09 09:33:20|7007.2|7004.4|7008.9|7006.1|7009.2|7006.4|7007.2|7004.4|28
1623231210000|2021-06-09 09:33:30|7009.2|7006.4|7010.2|7007.4|7010.2|7007.4|7009.2|7006.4|37
1623231220000|2021-06-09 09:33:40|7009.9|7007.1|7008.2|7005.4|7009.9|7007.1|7008.2|7005.4|35
1623231230000|2021-06-09 09:33:50|7007.9|7005.1|7007.7|7004.9|7008.2|7005.4|7007.2|7004.4|27
1623231240000|2021-06-09 09:34:00|7007.9|7005.1|7006.9|7004.1|7007.9|7005.1|7006.4|7003.6|10
1623231250000|2021-06-09 09:34:10|7006.7|7003.9|7005.9|7003.1|7006.9|7004.1|7005.9|7003.1|9
1623231260000|2021-06-09 09:34:20|7006.2|7003.4|7007.9|7005.1|7007.9|7005.1|7006.2|7003.4|14
1623231270000|2021-06-09 09:34:30|7008.2|7005.4|7007.9|7005.1|7008.2|7005.4|7007.2|7004.4|33
1623231280000|2021-06-09 09:34:40|7008.1|7005.3|7008.9|7006.1|7008.9|7006.1|7007.9|7005.1|4
1623231290000|2021-06-09 09:34:50|7008.7|7005.9|7009.9|7007.1|7009.9|7007.1|7008.5|7005.7|22
1623231300000|2021-06-09 09:35:00|7010.2|7007.4|7007.9|7005.1|7010.2|7007.4|7007.9|7005.1|33
1623231310000|2021-06-09 09:35:10|7008.1|7005.3|7007.9|7005.1|7008.4|7005.6|7007.9|7005.1|6
1623231320000|2021-06-09 09:35:20|7007.7|7004.9|7007.2|7004.4|7007.9|7005.1|7007.2|7004.4|8
1623231330000|2021-06-09 09:35:30|7007.6|7004.8|7006.2|7003.4|7007.9|7005.1|7006.2|7003.4|7
1623231340000|2021-06-09 09:35:40|7006.7|7003.9|7006.2|7003.4|7006.7|7003.9|7005.9|7003.1|10
1623231350000|2021-06-09 09:35:50|7005.2|7002.4|7013.2|7010.4|7013.9|7011.1|7005.2|7002.4|272
1623231360000|2021-06-09 09:36:00|7012.9|7010.1|7013.9|7011.1|7014.2|7011.4|7012.2|7009.4|118
1623231370000|2021-06-09 09:36:10|7015.6|7012.8|7014.9|7012.1|7015.6|7012.8|7013.9|7011.1|150
1623231380000|2021-06-09 09:36:20|7015.2|7012.4|7014.9|7012.1|7015.6|7012.8|7013.9|7011.1|83
1623231390000|2021-06-09 09:36:30|7014.7|7011.9|7014.2|7011.4|7014.7|7011.9|7013.9|7011.1|13
1623231400000|2021-06-09 09:36:40|7014.4|7011.6|7014.9|7012.1|7014.9|7012.1|7014.2|7011.4|13
1623231410000|2021-06-09 09:36:50|7015.2|7012.4|7014.9|7012.1|7015.2|7012.4|7014.9|7012.1|3
1623231420000|2021-06-09 09:37:00|7015.2|7012.4|7014.2|7011.4|7015.2|7012.4|7013.9|7011.1|44
1623231430000|2021-06-09 09:37:10|7013.9|7011.1|7014.6|7011.8|7015.6|7012.8|7013.9|7011.1|30
1623231440000|2021-06-09 09:37:20|7014.2|7011.4|7014.9|7012.1|7014.9|7012.1|7013.9|7011.1|23
1623231450000|2021-06-09 09:37:30|7014.6|7011.8|7013.9|7011.1|7014.6|7011.8|7013.9|7011.1|29
1623231460000|2021-06-09 09:37:40|7014.1|7011.3|7013.9|7011.1|7014.6|7011.8|7013.9|7011.1|28
1623231470000|2021-06-09 09:37:50|7013.6|7010.8|7013.2|7010.4|7014.6|7011.8|7013.1|7010.3|51
1623231480000|2021-06-09 09:38:00|7013.6|7010.8|7013.4|7010.6|7013.6|7010.8|7013.2|7010.4|13
1623231490000|2021-06-09 09:38:10|7013.2|7010.4|7012.9|7010.1|7013.2|7010.4|7012.6|7009.8|1
1623231500000|2021-06-09 09:38:20|7013.2|7010.4|7012.9|7010.1|7013.2|7010.4|7012.6|7009.8|5
1623231510000|2021-06-09 09:38:30|7013.2|7010.4|7013.9|7011.1|7014.2|7011.4|7013.2|7010.4|18
1623231520000|2021-06-09 09:38:40|7014.1|7011.3|7014.9|7012.1|7014.9|7012.1|7014.1|7011.3|9
1623231530000|2021-06-09 09:38:50|7015.2|7012.4|7015.1|7012.3|7015.6|7012.8|7014.9|7012.1|10
1623231540000|2021-06-09 09:39:00|7016.2|7013.4|7015.6|7012.8|7016.6|7013.8|7015.6|7012.8|19
1623231550000|2021-06-09 09:39:10|7015.4|7012.6|7014.6|7011.8|7015.4|7012.6|7014.6|7011.8|13
1623231560000|2021-06-09 09:39:20|7014.9|7012.1|7014.9|7012.1|7015.6|7012.8|7014.6|7011.8|25
1623231570000|2021-06-09 09:39:30|7014.5|7011.7|7014.9|7012.1|7014.9|7012.1|7013.9|7011.1|10
1623231580000|2021-06-09 09:39:40|7015.2|7012.4|7015.6|7012.8|7015.6|7012.8|7015.2|7012.4|7
1623231590000|2021-06-09 09:39:50|7015.4|7012.6|7015.6|7012.8|7015.6|7012.8|7014.9|7012.1|12
1623231600000|2021-06-09 09:40:00|7015.4|7012.6|7014.9|7012.1|7015.4|7012.6|7013.9|7011.1|13
1623231610000|2021-06-09 09:40:10|7014.6|7011.8|7014.6|7011.8|7014.6|7011.8|7013.9|7011.1|7
1623231620000|2021-06-09 09:40:20|7014.4|7011.6|7014.4|7011.6|7014.4|7011.6|7014.2|7011.4|1
1623231630000|2021-06-09 09:40:30|7014.2|7011.4|7013.9|7011.1|7014.2|7011.4|7013.9|7011.1|1
1623231640000|2021-06-09 09:40:40|7014.2|7011.4|7014.9|7012.1|7014.9|7012.1|7013.9|7011.1|5
1623231650000|2021-06-09 09:40:50|7014.6|7011.8|7014.9|7012.1|7016.2|7013.4|7014.6|7011.8|23
1623231660000|2021-06-09 09:41:00|7015.2|7012.4|7012.9|7010.1|7015.6|7012.8|7011.9|7009.1|35
1623231670000|2021-06-09 09:41:10|7012.7|7009.9|7012.4|7009.6|7012.9|7010.1|7012.4|7009.6|8
1623231680000|2021-06-09 09:41:20|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|0
1623231690000|2021-06-09 09:41:30|||||||||1
1623231700000|2021-06-09 09:41:40|7012.7|7009.9|7012.9|7010.1|7012.9|7010.1|7012.4|7009.6|9
1623231710000|2021-06-09 09:41:50|7012.7|7009.9|7012.2|7009.4|7012.7|7009.9|7011.9|7009.1|9
1623231720000|2021-06-09 09:42:00|7012.4|7009.6|7011.9|7009.1|7012.6|7009.8|7011.9|7009.1|34
1623231730000|2021-06-09 09:42:10|7012.2|7009.4|7011.4|7008.6|7012.2|7009.4|7010.9|7008.1|10
1623231740000|2021-06-09 09:42:20|7011.6|7008.8|7010.2|7007.4|7011.6|7008.8|7009.9|7007.1|30
1623231750000|2021-06-09 09:42:30|7010.4|7007.6|7010.2|7007.4|7010.7|7007.9|7009.9|7007.1|11
1623231760000|2021-06-09 09:42:40|7010.6|7007.8|7010.2|7007.4|7010.7|7007.9|7010.2|7007.4|5
1623231770000|2021-06-09 09:42:50|7010.9|7008.1|7009.7|7006.9|7010.9|7008.1|7009.2|7006.4|19
1623231780000|2021-06-09 09:43:00|7009.2|7006.4|7009.2|7006.4|7009.9|7007.1|7009.2|7006.4|5
1623231790000|2021-06-09 09:43:10|7009.4|7006.6|7010.9|7008.1|7011.2|7008.4|7009.4|7006.6|12
1623231800000|2021-06-09 09:43:20|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|7
1623231810000|2021-06-09 09:43:30|7012.2|7009.4|7011.9|7009.1|7012.2|7009.4|7011.9|7009.1|2
1623231820000|2021-06-09 09:43:40|7011.6|7008.8|7010.9|7008.1|7011.9|7009.1|7010.9|7008.1|2
1623231830000|2021-06-09 09:43:50|7011.1|7008.3|7011.9|7009.1|7012.2|7009.4|7011.1|7008.3|8
1623231840000|2021-06-09 09:44:00|7011.7|7008.9|7010.9|7008.1|7011.9|7009.1|7010.9|7008.1|2
1623231850000|2021-06-09 09:44:10|7011.2|7008.4|7011.7|7008.9|7011.9|7009.1|7011.2|7008.4|2
1623231860000|2021-06-09 09:44:20|7011.9|7009.1|7012.2|7009.4|7012.2|7009.4|7010.9|7008.1|8
1623231870000|2021-06-09 09:44:30|7012.4|7009.6|7011.9|7009.1|7012.6|7009.8|7011.9|7009.1|9
1623231880000|2021-06-09 09:44:40|7012.1|7009.3|7012.2|7009.4|7012.4|7009.6|7012.1|7009.3|6
1623231890000|2021-06-09 09:44:50|7012.6|7009.8|7013.2|7010.4|7013.9|7011.1|7012.2|7009.4|25
1623231900000|2021-06-09 09:45:00|7013.5|7010.7|7012.9|7010.1|7013.5|7010.7|7011.9|7009.1|19
1623231910000|2021-06-09 09:45:10|7012.7|7009.9|7012.2|7009.4|7012.7|7009.9|7012.2|7009.4|9
1623231920000|2021-06-09 09:45:20|7011.6|7008.8|7011.9|7009.1|7012.2|7009.4|7011.2|7008.4|8
1623231930000|2021-06-09 09:45:30|7012.2|7009.4|7011.9|7009.1|7012.2|7009.4|7011.9|7009.1|0
1623231940000|2021-06-09 09:45:40|7012.2|7009.4|7011.9|7009.1|7012.2|7009.4|7011.9|7009.1|1
1623231950000|2021-06-09 09:45:50|7011.7|7008.9|7010.9|7008.1|7011.7|7008.9|7010.9|7008.1|4
1623231960000|2021-06-09 09:46:00|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|7010.5|7007.7|7
1623231970000|2021-06-09 09:46:10|7011.6|7008.8|7011.9|7009.1|7012.2|7009.4|7011.6|7008.8|12
1623231980000|2021-06-09 09:46:20|7012.2|7009.4|7012.9|7010.1|7013.6|7010.8|7012.2|7009.4|15
1623231990000|2021-06-09 09:46:30|7013.2|7010.4|7013.2|7010.4|7013.2|7010.4|7012.2|7009.4|6
1623232000000|2021-06-09 09:46:40|7012.9|7010.1|7012.9|7010.1|7013.2|7010.4|7012.9|7010.1|3
1623232010000|2021-06-09 09:46:50|7012.2|7009.4|7012.2|7009.4|7012.2|7009.4|7011.9|7009.1|6
1623232020000|2021-06-09 09:47:00|7011.9|7009.1|7012.9|7010.1|7013.6|7010.8|7011.9|7009.1|18
1623232030000|2021-06-09 09:47:10|7013.2|7010.4|7012.9|7010.1|7013.2|7010.4|7012.9|7010.1|1
1623232040000|2021-06-09 09:47:20|7012.7|7009.9|7011.9|7009.1|7012.7|7009.9|7011.9|7009.1|6
1623232050000|2021-06-09 09:47:30|7012.2|7009.4|7011.9|7009.1|7012.2|7009.4|7011.9|7009.1|2
1623232060000|2021-06-09 09:47:40|7012.2|7009.4|7011.9|7009.1|7012.2|7009.4|7011.9|7009.1|0
1623232070000|2021-06-09 09:47:50|7012.2|7009.4|7012.2|7009.4|7012.2|7009.4|7012.2|7009.4|0
1623232080000|2021-06-09 09:48:00|7011.9|7009.1|7011.9|7009.1|7012.2|7009.4|7011.9|7009.1|1
1623232090000|2021-06-09 09:48:10|7012.2|7009.4|7013.2|7010.4|7013.2|7010.4|7011.9|7009.1|9
1623232100000|2021-06-09 09:48:20|7012.9|7010.1|7012.2|7009.4|7014.2|7011.4|7012.2|7009.4|37
1623232110000|2021-06-09 09:48:30|7012.4|7009.6|7012.2|7009.4|7012.9|7010.1|7012.2|7009.4|5
1623232120000|2021-06-09 09:48:40|||||||||3
1623232140000|2021-06-09 09:49:00|7011.9|7009.1|7011.2|7008.4|7011.9|7009.1|7010.9|7008.1|10
1623232150000|2021-06-09 09:49:10|7010.6|7007.8|7011.2|7008.4|7011.2|7008.4|7010.6|7007.8|4
1623232160000|2021-06-09 09:49:20|7010.9|7008.1|7011.2|7008.4|7011.2|7008.4|7010.9|7008.1|5
1623232170000|2021-06-09 09:49:30|7010.9|7008.1|7012.2|7009.4|7012.2|7009.4|7010.9|7008.1|8
1623232180000|2021-06-09 09:49:40|7013.2|7010.4|7012.9|7010.1|7013.2|7010.4|7012.2|7009.4|10
1623232190000|2021-06-09 09:49:50|7013.2|7010.4|7012.9|7010.1|7013.9|7011.1|7012.9|7010.1|5
1623232200000|2021-06-09 09:50:00|7013.2|7010.4|7013.2|7010.4|7013.7|7010.9|7013.2|7010.4|3
1623232210000|2021-06-09 09:50:10|7012.9|7010.1|7012.9|7010.1|7013.2|7010.4|7012.2|7009.4|7
1623232220000|2021-06-09 09:50:20|7013.5|7010.7|7013.9|7011.1|7014.2|7011.4|7013.2|7010.4|5
1623232230000|2021-06-09 09:50:30|7014.2|7011.4|7013.9|7011.1|7014.2|7011.4|7013.6|7010.8|7
1623232240000|2021-06-09 09:50:40|7013.6|7010.8|7013.9|7011.1|7015.2|7012.4|7013.6|7010.8|45
1623232250000|2021-06-09 09:50:50|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|7013.9|7011.1|4
1623232260000|2021-06-09 09:51:00|7014.6|7011.8|7013.9|7011.1|7014.6|7011.8|7013.9|7011.1|10
1623232270000|2021-06-09 09:51:10|7014.2|7011.4|7013.9|7011.1|7014.2|7011.4|7013.9|7011.1|1
1623232280000|2021-06-09 09:51:20|7014.2|7011.4|7015.2|7012.4|7016.2|7013.4|7014.2|7011.4|44
1623232290000|2021-06-09 09:51:30|7014.9|7012.1|7016.2|7013.4|7016.2|7013.4|7014.9|7012.1|27
1623232300000|2021-06-09 09:51:40|7015.9|7013.1|7015.9|7013.1|7016.2|7013.4|7015.9|7013.1|4
1623232310000|2021-06-09 09:51:50|7016.2|7013.4|7016.9|7014.1|7017.2|7014.4|7015.2|7012.4|30
1623232320000|2021-06-09 09:52:00|7016.7|7013.9|7016.9|7014.1|7017.2|7014.4|7016.4|7013.6|2
1623232330000|2021-06-09 09:52:10|7016.2|7013.4|7015.9|7013.1|7016.4|7013.6|7015.9|7013.1|8
1623232340000|2021-06-09 09:52:20|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|7015.9|7013.1|1
1623232350000|2021-06-09 09:52:30|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|0
1623232360000|2021-06-09 09:52:40|7016.2|7013.4|7016.9|7014.1|7017.2|7014.4|7016.2|7013.4|22
1623232370000|2021-06-09 09:52:50|7018.2|7015.4|7018.9|7016.1|7019.2|7016.4|7017.9|7015.1|63
1623232380000|2021-06-09 09:53:00|7018.7|7015.9|7019.9|7017.1|7019.9|7017.1|7018.6|7015.8|64
1623232390000|2021-06-09 09:53:10|7020.2|7017.4|7020.6|7017.8|7020.9|7018.1|7020.2|7017.4|20
1623232400000|2021-06-09 09:53:20|7020.9|7018.1|7022.2|7019.4|7023.2|7020.4|7019.9|7017.1|128
1623232410000|2021-06-09 09:53:30|7021.9|7019.1|7022.2|7019.4|7022.2|7019.4|7021.2|7018.4|58
1623232420000|2021-06-09 09:53:40|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|5
1623232430000|2021-06-09 09:53:50|7021.2|7018.4|7020.9|7018.1|7021.7|7018.9|7020.9|7018.1|14
1623232440000|2021-06-09 09:54:00|7021.2|7018.4|7020.9|7018.1|7021.2|7018.4|7020.6|7017.8|11
1623232450000|2021-06-09 09:54:10|7020.4|7017.6|7020.9|7018.1|7020.9|7018.1|7020.2|7017.4|13
1623232460000|2021-06-09 09:54:20|7021.9|7019.1|7022.2|7019.4|7022.2|7019.4|7021.9|7019.1|42
1623232470000|2021-06-09 09:54:30|7022.6|7019.8|7021.9|7019.1|7022.6|7019.8|7021.9|7019.1|11
1623232480000|2021-06-09 09:54:40|||||||||7
1623232490000|2021-06-09 09:54:50|7022.2|7019.4|7021.9|7019.1|7022.2|7019.4|7021.9|7019.1|8
1623232500000|2021-06-09 09:55:00|7021.6|7018.8|7019.9|7017.1|7021.6|7018.8|7019.6|7016.8|44
1623232510000|2021-06-09 09:55:10|7020.1|7017.3|7019.9|7017.1|7020.9|7018.1|7019.9|7017.1|45
1623232520000|2021-06-09 09:55:20|7019.7|7016.9|7018.9|7016.1|7019.7|7016.9|7018.9|7016.1|8
1623232530000|2021-06-09 09:55:30|7019.2|7016.4|7019.2|7016.4|7020.6|7017.8|7018.9|7016.1|20
1623232540000|2021-06-09 09:55:40|7018.9|7016.1|7018.9|7016.1|7019.4|7016.6|7018.9|7016.1|12
1623232550000|2021-06-09 09:55:50|7018.6|7015.8|7018.9|7016.1|7019.2|7016.4|7018.2|7015.4|7
1623232560000|2021-06-09 09:56:00|7019.2|7016.4|7018.9|7016.1|7019.2|7016.4|7018.9|7016.1|5
1623232580000|2021-06-09 09:56:20|7019.1|7016.3|7019.6|7016.8|7019.9|7017.1|7018.9|7016.1|6
1623232590000|2021-06-09 09:56:30|7019.9|7017.1|7019.6|7016.8|7019.9|7017.1|7019.4|7016.6|7
1623232600000|2021-06-09 09:56:40|7019.4|7016.6|7018.9|7016.1|7019.4|7016.6|7018.9|7016.1|1
1623232610000|2021-06-09 09:56:50|7018.6|7015.8|7017.4|7014.6|7018.9|7016.1|7016.9|7014.1|20
1623232620000|2021-06-09 09:57:00|7017.6|7014.8|7017.2|7014.4|7018.2|7015.4|7016.9|7014.1|22
1623232630000|2021-06-09 09:57:10|7016.9|7014.1|7015.9|7013.1|7016.9|7014.1|7015.9|7013.1|21
1623232640000|2021-06-09 09:57:20|7016.2|7013.4|7016.9|7014.1|7016.9|7014.1|7015.5|7012.7|33
1623232650000|2021-06-09 09:57:30|7017.2|7014.4|7016.9|7014.1|7017.2|7014.4|7016.9|7014.1|2
1623232660000|2021-06-09 09:57:40|7017.2|7014.4|7016.9|7014.1|7017.2|7014.4|7016.9|7014.1|6
1623232670000|2021-06-09 09:57:50|7017.2|7014.4|7016.9|7014.1|7017.2|7014.4|7016.9|7014.1|0
1623232680000|2021-06-09 09:58:00|7017.2|7014.4|7017.2|7014.4|7017.2|7014.4|7016.9|7014.1|13
1623232690000|2021-06-09 09:58:10|7016.9|7014.1|7016.2|7013.4|7016.9|7014.1|7016.2|7013.4|6
1623232700000|2021-06-09 09:58:20|7015.9|7013.1|7016.7|7013.9|7016.9|7014.1|7015.9|7013.1|8
1623232710000|2021-06-09 09:58:30|7016.2|7013.4|7017.2|7014.4|7017.2|7014.4|7016.2|7013.4|4
1623232720000|2021-06-09 09:58:40|7016.9|7014.1|7017.7|7014.9|7017.9|7015.1|7016.9|7014.1|20
1623232730000|2021-06-09 09:58:50|7017.4|7014.6|7017.2|7014.4|7017.7|7014.9|7016.9|7014.1|2
1623232740000|2021-06-09 09:59:00|7016.9|7014.1|7016.9|7014.1|7017.7|7014.9|7016.9|7014.1|6
1623232750000|2021-06-09 09:59:10|7016.6|7013.8|7016.9|7014.1|7016.9|7014.1|7016.6|7013.8|0
1623232760000|2021-06-09 09:59:20|7016.2|7013.4|7016.9|7014.1|7017.2|7014.4|7015.9|7013.1|14
1623232770000|2021-06-09 09:59:30|7017.2|7014.4|7016.9|7014.1|7017.2|7014.4|7016.9|7014.1|0
1623232780000|2021-06-09 09:59:40|7017.2|7014.4|7017.2|7014.4|7017.9|7015.1|7016.9|7014.1|22
1623232790000|2021-06-09 09:59:50|7016.9|7014.1|7017.2|7014.4|7017.2|7014.4|7016.9|7014.1|1
1623232800000|2021-06-09 10:00:00|7016.9|7014.1|7016.2|7013.4|7016.9|7014.1|7015.9|7013.1|5
1623232810000|2021-06-09 10:00:10|7016.4|7013.6|7016.2|7013.4|7016.7|7013.9|7015.7|7012.9|5
1623232820000|2021-06-09 10:00:20|7015.9|7013.1|7016.9|7014.1|7017.2|7014.4|7015.9|7013.1|3
1623232830000|2021-06-09 10:00:30|7017.2|7014.4|7017.2|7014.4|7017.2|7014.4|7016.9|7014.1|0
1623232840000|2021-06-09 10:00:40|7016.9|7014.1|7018.9|7016.1|7019.2|7016.4|7016.9|7014.1|8
1623232850000|2021-06-09 10:00:50|7018.5|7015.7|7018.7|7015.9|7018.9|7016.1|7018.2|7015.4|33
1623232860000|2021-06-09 10:01:00|7018.5|7015.7|7022.9|7020.1|7023.2|7020.4|7018.2|7015.4|119
1623232870000|2021-06-09 10:01:10|7022.5|7019.7|7020.9|7018.1|7022.5|7019.7|7020.9|7018.1|36
1623232880000|2021-06-09 10:01:20|7020.7|7017.9|7020.9|7018.1|7020.9|7018.1|7020.2|7017.4|26
1623232890000|2021-06-09 10:01:30|7020.2|7017.4|7022.2|7019.4|7022.2|7019.4|7019.5|7016.7|54
1623232900000|2021-06-09 10:01:40|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|9
1623232910000|2021-06-09 10:01:50|7022.2|7019.4|7021.9|7019.1|7022.2|7019.4|7021.2|7018.4|14
1623232920000|2021-06-09 10:02:00|7021.5|7018.7|7019.9|7017.1|7021.9|7019.1|7019.9|7017.1|18
1623232930000|2021-06-09 10:02:10|7019.5|7016.7|7019.9|7017.1|7019.9|7017.1|7019.5|7016.7|23
1623232940000|2021-06-09 10:02:20|||||||||4
1623232960000|2021-06-09 10:02:40|7018.5|7015.7|7018.9|7016.1|7019.2|7016.4|7018.5|7015.7|29
1623232970000|2021-06-09 10:02:50|7018.5|7015.7|7018.9|7016.1|7018.9|7016.1|7018.5|7015.7|0
1623232980000|2021-06-09 10:03:00|7019.2|7016.4|7018.9|7016.1|7019.4|7016.6|7018.9|7016.1|9
1623232990000|2021-06-09 10:03:10|7019|7016.2|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|13
1623233000000|2021-06-09 10:03:20|7019.2|7016.4|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|0
1623233010000|2021-06-09 10:03:30|7019.2|7016.4|7018.9|7016.1|7019.2|7016.4|7018.9|7016.1|1
1623233020000|2021-06-09 10:03:40|||||||||1
1623233030000|2021-06-09 10:03:50|7019|7016.2|7018.9|7016.1|7019.5|7016.7|7018.9|7016.1|16
1623233040000|2021-06-09 10:04:00|||||||||2
1623233050000|2021-06-09 10:04:10|7019|7016.2|7019.5|7016.7|7019.9|7017.1|7018.9|7016.1|13
1623233060000|2021-06-09 10:04:20|7019.9|7017.1|7018.9|7016.1|7020.2|7017.4|7018.9|7016.1|10
1623233070000|2021-06-09 10:04:30|7018.5|7015.7|7017.9|7015.1|7018.5|7015.7|7016.9|7014.1|66
1623233080000|2021-06-09 10:04:40|7017.5|7014.7|7016.9|7014.1|7017.5|7014.7|7016.9|7014.1|16
1623233090000|2021-06-09 10:04:50|||||||||13
1623233100000|2021-06-09 10:05:00|7016.5|7013.7|7016.5|7013.7|7016.9|7014.1|7015.9|7013.1|21
1623233110000|2021-06-09 10:05:10|7016.9|7014.1|7016|7013.2|7016.9|7014.1|7015.9|7013.1|21
1623233120000|2021-06-09 10:05:20|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|2
1623233130000|2021-06-09 10:05:30|7015.5|7012.7|7016.9|7014.1|7016.9|7014.1|7015.5|7012.7|16
1623233140000|2021-06-09 10:05:40|||||||||1
1623233150000|2021-06-09 10:05:50|7016.5|7013.7|7016.9|7014.1|7016.9|7014.1|7016.5|7013.7|1
1623233160000|2021-06-09 10:06:00|7017.2|7014.4|7017.9|7015.1|7018.2|7015.4|7016.9|7014.1|48
1623233170000|2021-06-09 10:06:10|7017.7|7014.9|7018.2|7015.4|7018.2|7015.4|7017.4|7014.6|8
1623233180000|2021-06-09 10:06:20|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7016.9|7014.1|9
1623233190000|2021-06-09 10:06:30|7017.2|7014.4|7016.9|7014.1|7017.9|7015.1|7016.9|7014.1|6
1623233200000|2021-06-09 10:06:40|7017.2|7014.4|7016.9|7014.1|7017.2|7014.4|7016.9|7014.1|1
1623233210000|2021-06-09 10:06:50|7017.2|7014.4|7016.9|7014.1|7017.2|7014.4|7016.9|7014.1|1
1623233220000|2021-06-09 10:07:00|7016.7|7013.9|7016.9|7014.1|7017.2|7014.4|7016.2|7013.4|13
1623233230000|2021-06-09 10:07:10|7017.2|7014.4|7017.2|7014.4|7017.2|7014.4|7016.9|7014.1|7
1623233240000|2021-06-09 10:07:20|7017.9|7015.1|7017.9|7015.1|7018.9|7016.1|7017.9|7015.1|20
1623233250000|2021-06-09 10:07:30|7017.7|7014.9|7016.9|7014.1|7017.9|7015.1|7016.9|7014.1|15
1623233260000|2021-06-09 10:07:40|7016.5|7013.7|7016.9|7014.1|7016.9|7014.1|7016.2|7013.4|13
1623233270000|2021-06-09 10:07:50|7016.5|7013.7|7016.4|7013.6|7016.9|7014.1|7016.2|7013.4|7
1623233280000|2021-06-09 10:08:00|7016.2|7013.4|7016.9|7014.1|7016.9|7014.1|7015.9|7013.1|6
1623233290000|2021-06-09 10:08:10|7016.5|7013.7|7016.4|7013.6|7016.9|7014.1|7016.2|7013.4|6
1623233300000|2021-06-09 10:08:20|7016.2|7013.4|7018.4|7015.6|7018.9|7016.1|7015.9|7013.1|29
1623233310000|2021-06-09 10:08:30|7018.5|7015.7|7016.9|7014.1|7018.5|7015.7|7016.5|7013.7|18
1623233320000|2021-06-09 10:08:40|7016.5|7013.7|7016.9|7014.1|7016.9|7014.1|7016.5|7013.7|2
1623233330000|2021-06-09 10:08:50|7017.2|7014.4|7016.9|7014.1|7017.2|7014.4|7016.9|7014.1|13
1623233340000|2021-06-09 10:09:00|||||||||5
1623233350000|2021-06-09 10:09:10|7016.7|7013.9|7015.9|7013.1|7016.7|7013.9|7015.9|7013.1|13
1623233360000|2021-06-09 10:09:20|7016.2|7013.4|7016.9|7014.1|7016.9|7014.1|7016.2|7013.4|7
1623233370000|2021-06-09 10:09:30|||||||||3
1623233380000|2021-06-09 10:09:40|7017.2|7014.4|7016.9|7014.1|7017.2|7014.4|7016.9|7014.1|1
1623233400000|2021-06-09 10:10:00|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|0
1623233410000|2021-06-09 10:10:10|||||||||1
1623233420000|2021-06-09 10:10:20|7016.9|7014.1|7015.9|7013.1|7016.9|7014.1|7015.9|7013.1|10
1623233430000|2021-06-09 10:10:30|7015.5|7012.7|7016.9|7014.1|7016.9|7014.1|7015.5|7012.7|27
1623233440000|2021-06-09 10:10:40|7016.5|7013.7|7015.9|7013.1|7016.9|7014.1|7015.9|7013.1|1
1623233450000|2021-06-09 10:10:50|7016.2|7013.4|7015.9|7013.1|7016.2|7013.4|7015.2|7012.4|11
1623233460000|2021-06-09 10:11:00|7016.2|7013.4|7015.9|7013.1|7016.2|7013.4|7015.9|7013.1|3
1623233470000|2021-06-09 10:11:10|7015.5|7012.7|7015.2|7012.4|7015.9|7013.1|7015.2|7012.4|15
1623233480000|2021-06-09 10:11:20|||||||||1
1623233490000|2021-06-09 10:11:30|||||||||2
1623233500000|2021-06-09 10:11:40|7015.5|7012.7|7015.9|7013.1|7016.2|7013.4|7015.5|7012.7|34
1623233510000|2021-06-09 10:11:50|7016.2|7013.4|7015.9|7013.1|7016.2|7013.4|7015.9|7013.1|3
1623233520000|2021-06-09 10:12:00|||||||||34
1623233530000|2021-06-09 10:12:10|||||||||8
1623233540000|2021-06-09 10:12:20|7015.2|7012.4|7016.2|7013.4|7016.2|7013.4|7015.2|7012.4|9
1623233550000|2021-06-09 10:12:30|7015.9|7013.1|7015.9|7013.1|7016.2|7013.4|7015.9|7013.1|3
1623233560000|2021-06-09 10:12:40|7015.2|7012.4|7015.9|7013.1|7015.9|7013.1|7015.2|7012.4|7
1623233570000|2021-06-09 10:12:50|7015.5|7012.7|7015.9|7013.1|7015.9|7013.1|7015.4|7012.6|5
1623233580000|2021-06-09 10:13:00|7015.5|7012.7|7015.9|7013.1|7015.9|7013.1|7015.2|7012.4|5
1623233590000|2021-06-09 10:13:10|7015.7|7012.9|7015.2|7012.4|7015.7|7012.9|7015.2|7012.4|7
1623233600000|2021-06-09 10:13:20|||||||||3
1623233620000|2021-06-09 10:13:40|||||||||6
1623233630000|2021-06-09 10:13:50|7013.2|7010.4|7013.2|7010.4|7013.9|7011.1|7013.2|7010.4|50
1623233640000|2021-06-09 10:14:00|7013.4|7010.6|7013.9|7011.1|7014.2|7011.4|7013.4|7010.6|9
1623233650000|2021-06-09 10:14:10|7013.7|7010.9|7014.2|7011.4|7014.2|7011.4|7013.7|7010.9|23
1623233660000|2021-06-09 10:14:20|7014.9|7012.1|7015.9|7013.1|7016.2|7013.4|7014.9|7012.1|26
1623233670000|2021-06-09 10:14:30|7015.2|7012.4|7014.2|7011.4|7015.2|7012.4|7013.9|7011.1|27
1623233680000|2021-06-09 10:14:40|7013.9|7011.1|7013.9|7011.1|7013.9|7011.1|7013.9|7011.1|3
1623233700000|2021-06-09 10:15:00|7013.5|7010.7|7013.7|7010.9|7013.9|7011.1|7013.2|7010.4|6
1623233710000|2021-06-09 10:15:10|7013.9|7011.1|7013.9|7011.1|7013.9|7011.1|7013.9|7011.1|2
1623233720000|2021-06-09 10:15:20|7014.2|7011.4|7014.7|7011.9|7014.9|7012.1|7014.2|7011.4|5
1623233730000|2021-06-09 10:15:30|7014.9|7012.1|7015.9|7013.1|7015.9|7013.1|7014.2|7011.4|17
1623233740000|2021-06-09 10:15:40|7016.2|7013.4|7016.5|7013.7|7016.5|7013.7|7015.9|7013.1|19
1623233750000|2021-06-09 10:15:50|7016.4|7013.6|7016.5|7013.7|7017.2|7014.4|7016.4|7013.6|13
1623233760000|2021-06-09 10:16:00|7016.2|7013.4|7016|7013.2|7016.5|7013.7|7015.9|7013.1|29
1623233770000|2021-06-09 10:16:10|7016.5|7013.7|7016|7013.2|7016.5|7013.7|7015.9|7013.1|3
1623233790000|2021-06-09 10:16:30|7016.5|7013.7|7015.9|7013.1|7016.5|7013.7|7015.9|7013.1|0
1623233810000|2021-06-09 10:16:50|||||||||1
1623233820000|2021-06-09 10:17:00|7016.4|7013.6|7016.4|7013.6|7016.5|7013.7|7016.4|7013.6|11
1623233830000|2021-06-09 10:17:10|7016.5|7013.7|7016.5|7013.7|7016.9|7014.1|7016.5|7013.7|2
1623233840000|2021-06-09 10:17:20|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.5|7013.7|3
1623233850000|2021-06-09 10:17:30|7016.5|7013.7|7016|7013.2|7016.9|7014.1|7016|7013.2|4
1623233860000|2021-06-09 10:17:40|7016.5|7013.7|7015.9|7013.1|7016.9|7014.1|7015.9|7013.1|7
1623233870000|2021-06-09 10:17:50|||||||||3
1623233880000|2021-06-09 10:18:00|7015.5|7012.7|7013.9|7011.1|7015.5|7012.7|7012.9|7010.1|175
1623233890000|2021-06-09 10:18:10|7014.2|7011.4|7014.9|7012.1|7014.9|7012.1|7014.2|7011.4|12
1623233900000|2021-06-09 10:18:20|7014.5|7011.7|7013.9|7011.1|7014.5|7011.7|7013.9|7011.1|2
1623233940000|2021-06-09 10:19:00|7013.5|7010.7|7012.9|7010.1|7013.5|7010.7|7012.9|7010.1|10
1623233950000|2021-06-09 10:19:10|7013.9|7011.1|7013.4|7010.6|7013.9|7011.1|7013.4|7010.6|8
1623233960000|2021-06-09 10:19:20|7013.2|7010.4|7012.9|7010.1|7013.2|7010.4|7012.9|7010.1|0
1623233970000|2021-06-09 10:19:30|7013|7010.2|7013.9|7011.1|7013.9|7011.1|7013|7010.2|22
1623233980000|2021-06-09 10:19:40|7014.2|7011.4|7013.9|7011.1|7014.5|7011.7|7013.9|7011.1|12
1623233990000|2021-06-09 10:19:50|7013.5|7010.7|7014.2|7011.4|7014.2|7011.4|7013.4|7010.6|3
1623234000000|2021-06-09 10:20:00|7013.9|7011.1|7014.5|7011.7|7014.5|7011.7|7013.9|7011.1|19
1623234010000|2021-06-09 10:20:10|7015.2|7012.4|7015.9|7013.1|7016.5|7013.7|7015.2|7012.4|30
1623234020000|2021-06-09 10:20:20|7015.5|7012.7|7014.9|7012.1|7015.5|7012.7|7014.9|7012.1|14
1623234030000|2021-06-09 10:20:30|7014.5|7011.7|7014.9|7012.1|7014.9|7012.1|7014.5|7011.7|1
1623234040000|2021-06-09 10:20:40|||||||||30
1623234050000|2021-06-09 10:20:50|||||||||3
1623234060000|2021-06-09 10:21:00|7015.2|7012.4|7014.9|7012.1|7015.2|7012.4|7014.5|7011.7|28
1623234070000|2021-06-09 10:21:10|7014.7|7011.9|7014.9|7012.1|7014.9|7012.1|7013.9|7011.1|21
1623234080000|2021-06-09 10:21:20|7014.5|7011.7|7014.5|7011.7|7014.9|7012.1|7014.5|7011.7|1
1623234090000|2021-06-09 10:21:30|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|0
1623234100000|2021-06-09 10:21:40|7015.2|7012.4|7015.9|7013.1|7015.9|7013.1|7015.2|7012.4|9
1623234110000|2021-06-09 10:21:50|7015.5|7012.7|7015.9|7013.1|7015.9|7013.1|7015.4|7012.6|5
1623234120000|2021-06-09 10:22:00|7016.2|7013.4|7015.9|7013.1|7016.4|7013.6|7015.5|7012.7|3
1623234130000|2021-06-09 10:22:10|7015.5|7012.7|7016.9|7014.1|7016.9|7014.1|7015.4|7012.6|6
1623234140000|2021-06-09 10:22:20|7017.2|7014.4|7017.5|7014.7|7017.5|7014.7|7017.2|7014.4|17
1623234150000|2021-06-09 10:22:30|7017.4|7014.6|7016.9|7014.1|7017.9|7015.1|7016.9|7014.1|31
1623234160000|2021-06-09 10:22:40|7016.5|7013.7|7016.5|7013.7|7016.9|7014.1|7016.5|7013.7|4
1623234170000|2021-06-09 10:22:50|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.5|7013.7|1
1623234180000|2021-06-09 10:23:00|7016.5|7013.7|7016.5|7013.7|7016.9|7014.1|7016.5|7013.7|0
1623234190000|2021-06-09 10:23:10|7016.9|7014.1|7016.5|7013.7|7016.9|7014.1|7016.5|7013.7|3
1623234200000|2021-06-09 10:23:20|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|0
1623234210000|2021-06-09 10:23:30|7017.5|7014.7|7017.9|7015.1|7017.9|7015.1|7017.5|7014.7|8
1623234220000|2021-06-09 10:23:40|||||||||1
1623234230000|2021-06-09 10:23:50|||||||||1
1623234240000|2021-06-09 10:24:00|7017.5|7014.7|7016.9|7014.1|7017.9|7015.1|7016.9|7014.1|13
1623234250000|2021-06-09 10:24:10|7016.5|7013.7|7009.9|7007.1|7016.5|7013.7|7009.5|7006.7|172
1623234260000|2021-06-09 10:24:20|7009.2|7006.4|7012.9|7010.1|7012.9|7010.1|7009.2|7006.4|77
1623234270000|2021-06-09 10:24:30|7012.4|7009.6|7011.9|7009.1|7012.7|7009.9|7011.9|7009.1|15
1623234280000|2021-06-09 10:24:40|7012.9|7010.1|7013.5|7010.7|7013.9|7011.1|7012.9|7010.1|61
1623234290000|2021-06-09 10:24:50|7013.9|7011.1|7013.9|7011.1|7013.9|7011.1|7013.9|7011.1|2
1623234300000|2021-06-09 10:25:00|7014.4|7011.6|7013.9|7011.1|7014.4|7011.6|7013.9|7011.1|11
1623234310000|2021-06-09 10:25:10|7014.7|7011.9|7014.9|7012.1|7014.9|7012.1|7014.2|7011.4|11
1623234320000|2021-06-09 10:25:20|7010.2|7007.4|7009.9|7007.1|7011.2|7008.4|7009.9|7007.1|112
1623234330000|2021-06-09 10:25:30|7009.7|7006.9|7006.9|7004.1|7009.9|7007.1|7006.9|7004.1|87
1623234340000|2021-06-09 10:25:40|7007.2|7004.4|7006.2|7003.4|7007.2|7004.4|7005.9|7003.1|51
1623234350000|2021-06-09 10:25:50|7006.4|7003.6|7007.7|7004.9|7007.7|7004.9|7006.4|7003.6|73
1623234360000|2021-06-09 10:26:00|7007.2|7004.4|7008.2|7005.4|7009.2|7006.4|7007.2|7004.4|47
1623234370000|2021-06-09 10:26:10|7007.9|7005.1|7007.9|7005.1|7008.2|7005.4|7007.9|7005.1|2
1623234380000|2021-06-09 10:26:20|7008.2|7005.4|7007.9|7005.1|7008.2|7005.4|7007.9|7005.1|1
1623234390000|2021-06-09 10:26:30|7008|7005.2|7008.9|7006.1|7009.2|7006.4|7008|7005.2|6
1623234400000|2021-06-09 10:26:40|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|7008.9|7006.1|0
1623234410000|2021-06-09 10:26:50|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|5
1623234420000|2021-06-09 10:27:00|7009.2|7006.4|7010.7|7007.9|7010.7|7007.9|7009.2|7006.4|9
1623234430000|2021-06-09 10:27:10|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|1
1623234440000|2021-06-09 10:27:20|7010.4|7007.6|7010.9|7008.1|7011.2|7008.4|7010.4|7007.6|13
1623234450000|2021-06-09 10:27:30|7010.7|7007.9|7010.9|7008.1|7010.9|7008.1|7010.4|7007.6|4
1623234460000|2021-06-09 10:27:40|7010.7|7007.9|7010.9|7008.1|7010.9|7008.1|7010.4|7007.6|1
1623234470000|2021-06-09 10:27:50|7010.7|7007.9|7009.9|7007.1|7010.7|7007.9|7009.9|7007.1|1
1623234480000|2021-06-09 10:28:00|7009.5|7006.7|7009.9|7007.1|7010.2|7007.4|7009.5|7006.7|34
1623234490000|2021-06-09 10:28:10|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|8
1623234500000|2021-06-09 10:28:20|7010.2|7007.4|7010.9|7008.1|7010.9|7008.1|7009.9|7007.1|6
1623234520000|2021-06-09 10:28:40|7010.7|7007.9|7010.9|7008.1|7010.9|7008.1|7010.2|7007.4|17
1623234530000|2021-06-09 10:28:50|||||||||5
1623234540000|2021-06-09 10:29:00|7011.2|7008.4|7010.2|7007.4|7011.2|7008.4|7010.2|7007.4|9
1623234550000|2021-06-09 10:29:10|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7
1623234560000|2021-06-09 10:29:20|7009.5|7006.7|7008.5|7005.7|7009.5|7006.7|7007.9|7005.1|13
1623234570000|2021-06-09 10:29:30|7008.7|7005.9|7006.9|7004.1|7008.7|7005.9|7006.2|7003.4|29
1623234580000|2021-06-09 10:29:40|7006.5|7003.7|7006.9|7004.1|7006.9|7004.1|7006.5|7003.7|5
1623234590000|2021-06-09 10:29:50|7005.9|7003.1|7005.9|7003.1|7006.2|7003.4|7005.9|7003.1|10
1623234600000|2021-06-09 10:30:00|7006.2|7003.4|7004.9|7002.1|7006.9|7004.1|7004.9|7002.1|37
1623234610000|2021-06-09 10:30:10|7005|7002.2|7005.9|7003.1|7005.9|7003.1|7005|7002.2|22
1623234620000|2021-06-09 10:30:20|7005.5|7002.7|7005.5|7002.7|7005.5|7002.7|7005.5|7002.7|3
1623234630000|2021-06-09 10:30:30|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|7005.5|7002.7|4
1623234640000|2021-06-09 10:30:40|7005.5|7002.7|7003.9|7001.1|7005.9|7003.1|7003.9|7001.1|26
1623234650000|2021-06-09 10:30:50|||||||||5
1623234660000|2021-06-09 10:31:00|7004.2|7001.4|7005.9|7003.1|7005.9|7003.1|7004.2|7001.4|27
1623234670000|2021-06-09 10:31:10|7006.2|7003.4|7005.9|7003.1|7006.4|7003.6|7005.5|7002.7|15
1623234680000|2021-06-09 10:31:20|7006.2|7003.4|7005.9|7003.1|7006.5|7003.7|7005.9|7003.1|7
1623234690000|2021-06-09 10:31:30|7006.2|7003.4|7004.9|7002.1|7006.2|7003.4|7004.9|7002.1|9
1623234700000|2021-06-09 10:31:40|7004.5|7001.7|7004.2|7001.4|7004.5|7001.7|7004.2|7001.4|15
1623234710000|2021-06-09 10:31:50|7003.9|7001.1|7005.9|7003.1|7005.9|7003.1|7003.9|7001.1|32
1623234720000|2021-06-09 10:32:00|7005.4|7002.6|7005.9|7003.1|7005.9|7003.1|7004.9|7002.1|10
1623234730000|2021-06-09 10:32:10|7006.2|7003.4|7006.9|7004.1|7006.9|7004.1|7005.9|7003.1|16
1623234740000|2021-06-09 10:32:20|7006.7|7003.9|7006.9|7004.1|7006.9|7004.1|7005.9|7003.1|7
1623234750000|2021-06-09 10:32:30|7006.7|7003.9|7006.2|7003.4|7006.9|7004.1|7005.9|7003.1|6
1623234760000|2021-06-09 10:32:40|7006.5|7003.7|7006.9|7004.1|7006.9|7004.1|7006.5|7003.7|6
1623234770000|2021-06-09 10:32:50|7006.7|7003.9|7006.2|7003.4|7006.9|7004.1|7006.2|7003.4|10
1623234790000|2021-06-09 10:33:10|7006.4|7003.6|7006.9|7004.1|7007.2|7004.4|7006.2|7003.4|13
1623234800000|2021-06-09 10:33:20|7007.2|7004.4|7006.2|7003.4|7007.2|7004.4|7006.2|7003.4|2
1623234810000|2021-06-09 10:33:30|7006.5|7003.7|7006.7|7003.9|7006.9|7004.1|7006.2|7003.4|6
1623234820000|2021-06-09 10:33:40|7006.2|7003.4|7004.9|7002.1|7006.2|7003.4|7004.9|7002.1|9
1623234830000|2021-06-09 10:33:50|7004.5|7001.7|7004.7|7001.9|7004.7|7001.9|7004.2|7001.4|8
1623234840000|2021-06-09 10:34:00|7004.2|7001.4|7004.9|7002.1|7004.9|7002.1|7004.2|7001.4|10
1623234850000|2021-06-09 10:34:10|7005.2|7002.4|7004.9|7002.1|7005.2|7002.4|7004.9|7002.1|4
1623234860000|2021-06-09 10:34:20|||||||||2
1623234870000|2021-06-09 10:34:30|||||||||3
1623234880000|2021-06-09 10:34:40|||||||||2
1623234890000|2021-06-09 10:34:50|7005.2|7002.4|7004.9|7002.1|7005.2|7002.4|7004.9|7002.1|15
1623234900000|2021-06-09 10:35:00|||||||||1
1623234920000|2021-06-09 10:35:20|||||||||1
1623234940000|2021-06-09 10:35:40|7004.7|7001.9|7004.9|7002.1|7004.9|7002.1|7003.2|7000.4|39
1623234950000|2021-06-09 10:35:50|7004.5|7001.7|7004.2|7001.4|7004.9|7002.1|7003.9|7001.1|25
1623234960000|2021-06-09 10:36:00|7003.9|7001.1|7003.9|7001.1|7004.2|7001.4|7003.9|7001.1|8
1623234970000|2021-06-09 10:36:10|7004.2|7001.4|7004.9|7002.1|7004.9|7002.1|7003.9|7001.1|27
1623234980000|2021-06-09 10:36:20|7004.5|7001.7|7004.9|7002.1|7004.9|7002.1|7004.5|7001.7|2
1623234990000|2021-06-09 10:36:30|||||||||3
1623235000000|2021-06-09 10:36:40|||||||||1
1623235010000|2021-06-09 10:36:50|7005.5|7002.7|7004.9|7002.1|7005.8|7003|7004.9|7002.1|28
1623235020000|2021-06-09 10:37:00|7005.2|7002.4|7005.2|7002.4|7005.7|7002.9|7004.9|7002.1|5
1623235030000|2021-06-09 10:37:10|7005.4|7002.6|7005.2|7002.4|7005.7|7002.9|7005.2|7002.4|2
1623235040000|2021-06-09 10:37:20|7004.2|7001.4|7005.9|7003.1|7006.2|7003.4|7004.2|7001.4|25
1623235050000|2021-06-09 10:37:30|7006.2|7003.4|7006.9|7004.1|7007.7|7004.9|7006.2|7003.4|470
1623235060000|2021-06-09 10:37:40|7007.2|7004.4|7006.9|7004.1|7007.2|7004.4|7006.9|7004.1|7
1623235070000|2021-06-09 10:37:50|7006.2|7003.4|7006.2|7003.4|7006.4|7003.6|7006.2|7003.4|14
1623235080000|2021-06-09 10:38:00|7006.9|7004.1|7006.9|7004.1|7006.9|7004.1|7006.9|7004.1|5
1623235090000|2021-06-09 10:38:10|7006.7|7003.9|7007.2|7004.4|7007.2|7004.4|7006.7|7003.9|19
1623235100000|2021-06-09 10:38:20|7006.9|7004.1|7007.2|7004.4|7007.5|7004.7|7006.9|7004.1|64
1623235110000|2021-06-09 10:38:30|7007.4|7004.6|7007.2|7004.4|7007.4|7004.6|7007.2|7004.4|10
1623235120000|2021-06-09 10:38:40|7007.4|7004.6|7007.7|7004.9|7007.9|7005.1|7007.2|7004.4|10
1623235130000|2021-06-09 10:38:50|7007.9|7005.1|7009.2|7006.4|7009.2|7006.4|7007.2|7004.4|26
1623235140000|2021-06-09 10:39:00|7008.9|7006.1|7008.4|7005.6|7008.9|7006.1|7007.9|7005.1|53
1623235150000|2021-06-09 10:39:10|7008.5|7005.7|7010.9|7008.1|7011.2|7008.4|7008.4|7005.6|68
1623235160000|2021-06-09 10:39:20|7011.2|7008.4|7010.9|7008.1|7011.2|7008.4|7010.9|7008.1|29
1623235170000|2021-06-09 10:39:30|7011.2|7008.4|7010.9|7008.1|7011.2|7008.4|7010.4|7007.6|9
1623235180000|2021-06-09 10:39:40|7010.5|7007.7|7010.9|7008.1|7010.9|7008.1|7010.2|7007.4|12
1623235190000|2021-06-09 10:39:50|7011.2|7008.4|7012.2|7009.4|7012.9|7010.1|7011.2|7008.4|57
1623235200000|2021-06-09 10:40:00|7012.5|7009.7|7012.9|7010.1|7012.9|7010.1|7011.9|7009.1|79
1623235210000|2021-06-09 10:40:10|7013.2|7010.4|7012.9|7010.1|7013.5|7010.7|7012.2|7009.4|50
1623235220000|2021-06-09 10:40:20|7012.5|7009.7|7012.9|7010.1|7012.9|7010.1|7012.5|7009.7|2
1623235230000|2021-06-09 10:40:30|7012.5|7009.7|7010.4|7007.6|7012.9|7010.1|7009.9|7007.1|36
1623235240000|2021-06-09 10:40:40|7010.5|7007.7|7010.9|7008.1|7010.9|7008.1|7010.5|7007.7|8
1623235250000|2021-06-09 10:40:50|7010.2|7007.4|7010.9|7008.1|7010.9|7008.1|7009.9|7007.1|8
1623235260000|2021-06-09 10:41:00|7010.4|7007.6|7007.9|7005.1|7010.9|7008.1|7007.9|7005.1|67
1623235270000|2021-06-09 10:41:10|7007.5|7004.7|7007.9|7005.1|7007.9|7005.1|7007.5|7004.7|24
1623235280000|2021-06-09 10:41:20|7008.2|7005.4|7007.9|7005.1|7008.2|7005.4|7007.9|7005.1|3
1623235290000|2021-06-09 10:41:30|7008.2|7005.4|7008.5|7005.7|7008.5|7005.7|7008.2|7005.4|9
1623235300000|2021-06-09 10:41:40|7008.2|7005.4|7009.2|7006.4|7009.2|7006.4|7008.2|7005.4|6
1623235310000|2021-06-09 10:41:50|7009.4|7006.6|7009.9|7007.1|7009.9|7007.1|7009.2|7006.4|25
1623235320000|2021-06-09 10:42:00|7009.4|7006.6|7010.2|7007.4|7010.2|7007.4|7009.2|7006.4|3
1623235330000|2021-06-09 10:42:10|7010.9|7008.1|7012.9|7010.1|7012.9|7010.1|7010.9|7008.1|23
1623235340000|2021-06-09 10:42:20|7012.2|7009.4|7011.9|7009.1|7012.9|7010.1|7011.9|7009.1|9
1623235350000|2021-06-09 10:42:30|7011.2|7008.4|7011.9|7009.1|7011.9|7009.1|7011.2|7008.4|10
1623235360000|2021-06-09 10:42:40|7011.4|7008.6|7010.9|7008.1|7011.4|7008.6|7010.2|7007.4|5
1623235370000|2021-06-09 10:42:50|7010.5|7007.7|7010.9|7008.1|7010.9|7008.1|7010.4|7007.6|1
1623235390000|2021-06-09 10:43:10|7010.7|7007.9|7009.9|7007.1|7010.7|7007.9|7009.9|7007.1|1
1623235400000|2021-06-09 10:43:20|7008.9|7006.1|7009.9|7007.1|7010.2|7007.4|7008.9|7006.1|22
1623235410000|2021-06-09 10:43:30|7010.2|7007.4|7009.9|7007.1|7010.2|7007.4|7009.9|7007.1|1
1623235420000|2021-06-09 10:43:40|7010.2|7007.4|7010.2|7007.4|7010.2|7007.4|7010.2|7007.4|2
1623235430000|2021-06-09 10:43:50|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.2|7006.4|3
1623235440000|2021-06-09 10:44:00|7010.2|7007.4|7010.9|7008.1|7010.9|7008.1|7009.9|7007.1|4
1623235450000|2021-06-09 10:44:10|||||||||1
1623235470000|2021-06-09 10:44:30|7010.7|7007.9|7010.9|7008.1|7010.9|7008.1|7010.2|7007.4|3
1623235480000|2021-06-09 10:44:40|7010.7|7007.9|7012.2|7009.4|7012.9|7010.1|7010.7|7007.9|26
1623235490000|2021-06-09 10:44:50|7011.9|7009.1|7012.2|7009.4|7012.9|7010.1|7011.9|7009.1|25
1623235500000|2021-06-09 10:45:00|7011.9|7009.1|7015.5|7012.7|7017.2|7014.4|7011.9|7009.1|128
1623235510000|2021-06-09 10:45:10|7015.9|7013.1|7014.9|7012.1|7015.9|7013.1|7014.9|7012.1|32
1623235520000|2021-06-09 10:45:20|7015.2|7012.4|7015|7012.2|7015.9|7013.1|7014.9|7012.1|83
1623235530000|2021-06-09 10:45:30|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|4
1623235540000|2021-06-09 10:45:40|7015|7012.2|7015.9|7013.1|7015.9|7013.1|7015|7012.2|9
1623235550000|2021-06-09 10:45:50|7016.2|7013.4|7016.9|7014.1|7016.9|7014.1|7015.9|7013.1|28
1623235560000|2021-06-09 10:46:00|7017.2|7014.4|7016.9|7014.1|7017.9|7015.1|7016.5|7013.7|24
1623235570000|2021-06-09 10:46:10|7017.2|7014.4|7018.9|7016.1|7018.9|7016.1|7017.2|7014.4|33
1623235580000|2021-06-09 10:46:20|7019.4|7016.6|7020.9|7018.1|7021.2|7018.4|7019.4|7016.6|34
1623235590000|2021-06-09 10:46:30|7021|7018.2|7021.9|7019.1|7021.9|7019.1|7020.9|7018.1|23
1623235600000|2021-06-09 10:46:40|7021.5|7018.7|7020.9|7018.1|7021.9|7019.1|7020.9|7018.1|33
1623235610000|2021-06-09 10:46:50|7021.2|7018.4|7021.9|7019.1|7021.9|7019.1|7021.2|7018.4|17
1623235620000|2021-06-09 10:47:00|7021.2|7018.4|7020.5|7017.7|7021.2|7018.4|7019.5|7016.7|45
1623235630000|2021-06-09 10:47:10|7019.9|7017.1|7020.2|7017.4|7020.5|7017.7|7019.9|7017.1|21
1623235640000|2021-06-09 10:47:20|7020|7017.2|7019.9|7017.1|7020.5|7017.7|7019.9|7017.1|10
1623235650000|2021-06-09 10:47:30|7020|7017.2|7021.9|7019.1|7021.9|7019.1|7019.9|7017.1|32
1623235660000|2021-06-09 10:47:40|7022.2|7019.4|7021.9|7019.1|7022.5|7019.7|7021.9|7019.1|45
1623235670000|2021-06-09 10:47:50|7021.5|7018.7|7021.9|7019.1|7021.9|7019.1|7021.2|7018.4|32
1623235680000|2021-06-09 10:48:00|7021.7|7018.9|7019.9|7017.1|7021.9|7019.1|7019.9|7017.1|20
1623235690000|2021-06-09 10:48:10|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|11
1623235700000|2021-06-09 10:48:20|7019|7016.2|7019.5|7016.7|7019.9|7017.1|7018.9|7016.1|26
1623235710000|2021-06-09 10:48:30|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|1
1623235720000|2021-06-09 10:48:40|||||||||3
1623235730000|2021-06-09 10:48:50|7019.5|7016.7|7019.9|7017.1|7019.9|7017.1|7018.9|7016.1|7
1623235740000|2021-06-09 10:49:00|7018.9|7016.1|7019|7016.2|7019|7016.2|7018.9|7016.1|4
1623235750000|2021-06-09 10:49:10|7018.9|7016.1|7019.5|7016.7|7019.9|7017.1|7018.5|7015.7|29
1623235760000|2021-06-09 10:49:20|7019.9|7017.1|7019.7|7016.9|7019.9|7017.1|7019.4|7016.6|3
1623235770000|2021-06-09 10:49:30|7019.4|7016.6|7019.2|7016.4|7019.9|7017.1|7019.2|7016.4|4
1623235780000|2021-06-09 10:49:40|||||||||3
1623235790000|2021-06-09 10:49:50|7018.9|7016.1|7018.2|7015.4|7018.9|7016.1|7018.2|7015.4|2
1623235800000|2021-06-09 10:50:00|7018.9|7016.1|7018.9|7016.1|7019.9|7017.1|7018.9|7016.1|34
1623235810000|2021-06-09 10:50:10|7019|7016.2|7018.9|7016.1|7019.5|7016.7|7018.9|7016.1|4
1623235820000|2021-06-09 10:50:20|||||||||8
1623235830000|2021-06-09 10:50:30|||||||||1
1623235840000|2021-06-09 10:50:40|||||||||3
1623235850000|2021-06-09 10:50:50|7018.5|7015.7|7018.9|7016.1|7018.9|7016.1|7018.5|7015.7|0
1623235860000|2021-06-09 10:51:00|7018.5|7015.7|7020.9|7018.1|7020.9|7018.1|7018.5|7015.7|65
1623235870000|2021-06-09 10:51:10|7021.4|7018.6|7021.9|7019.1|7022.2|7019.4|7020.9|7018.1|13
1623235880000|2021-06-09 10:51:20|7021.5|7018.7|7020.9|7018.1|7021.5|7018.7|7020.9|7018.1|11
1623235890000|2021-06-09 10:51:30|||||||||1
1623235900000|2021-06-09 10:51:40|||||||||13
1623235910000|2021-06-09 10:51:50|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7020.9|7018.1|27
1623235920000|2021-06-09 10:52:00|7021.7|7018.9|7021.9|7019.1|7021.9|7019.1|7021.4|7018.6|10
1623235930000|2021-06-09 10:52:10|7021.5|7018.7|7020.9|7018.1|7021.5|7018.7|7020.9|7018.1|4
1623235940000|2021-06-09 10:52:20|7020.2|7017.4|7020.9|7018.1|7020.9|7018.1|7019.9|7017.1|12
1623235950000|2021-06-09 10:52:30|7021.2|7018.4|7021.9|7019.1|7021.9|7019.1|7021.2|7018.4|43
1623235960000|2021-06-09 10:52:40|7021.5|7018.7|7020|7017.2|7021.5|7018.7|7019.9|7017.1|7
1623235970000|2021-06-09 10:52:50|7020.7|7017.9|7019.9|7017.1|7020.9|7018.1|7019.9|7017.1|6
1623235980000|2021-06-09 10:53:00|7020.2|7017.4|7020.2|7017.4|7020.9|7018.1|7019.9|7017.1|10
1623235990000|2021-06-09 10:53:10|7019.9|7017.1|7019.9|7017.1|7020.2|7017.4|7018.5|7015.7|147
1623236000000|2021-06-09 10:53:20|7020.2|7017.4|7019.9|7017.1|7020.2|7017.4|7019.9|7017.1|8
1623236010000|2021-06-09 10:53:30|7020.2|7017.4|7020.9|7018.1|7021.9|7019.1|7020.2|7017.4|21
1623236020000|2021-06-09 10:53:40|7020.7|7017.9|7020.2|7017.4|7020.7|7017.9|7019.9|7017.1|16
1623236030000|2021-06-09 10:53:50|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7
1623236040000|2021-06-09 10:54:00|7019.4|7016.6|7017.9|7015.1|7019.4|7016.6|7017.9|7015.1|24
1623236050000|2021-06-09 10:54:10|7018.2|7015.4|7017.9|7015.1|7018.2|7015.4|7017.9|7015.1|16
1623236060000|2021-06-09 10:54:20|7017.5|7014.7|7017.9|7015.1|7018.5|7015.7|7017.4|7014.6|27
1623236070000|2021-06-09 10:54:30|7018.2|7015.4|7017.9|7015.1|7018.9|7016.1|7017.9|7015.1|23
1623236080000|2021-06-09 10:54:40|7017.5|7014.7|7017.9|7015.1|7017.9|7015.1|7017.5|7014.7|14
1623236090000|2021-06-09 10:54:50|7018.2|7015.4|7017.9|7015.1|7018.2|7015.4|7017.5|7014.7|1
1623236100000|2021-06-09 10:55:00|7017.5|7014.7|7017.4|7014.6|7017.9|7015.1|7016.9|7014.1|16
1623236110000|2021-06-09 10:55:10|7017.5|7014.7|7017.9|7015.1|7017.9|7015.1|7017.5|7014.7|0
1623236120000|2021-06-09 10:55:20|7018.5|7015.7|7021.9|7019.1|7021.9|7019.1|7018.5|7015.7|54
1623236130000|2021-06-09 10:55:30|7022|7019.2|7021.9|7019.1|7022.5|7019.7|7021.9|7019.1|23
1623236140000|2021-06-09 10:55:40|7021.5|7018.7|7020.9|7018.1|7021.9|7019.1|7020.9|7018.1|14
1623236150000|2021-06-09 10:55:50|7021.5|7018.7|7020.9|7018.1|7021.5|7018.7|7020.9|7018.1|15
1623236160000|2021-06-09 10:56:00|7021.9|7019.1|7020.9|7018.1|7021.9|7019.1|7020.5|7017.7|14
1623236170000|2021-06-09 10:56:10|7021.2|7018.4|7020.9|7018.1|7021.5|7018.7|7020.9|7018.1|38
1623236180000|2021-06-09 10:56:20|7020.5|7017.7|7020.9|7018.1|7022|7019.2|7020.5|7017.7|41
1623236190000|2021-06-09 10:56:30|7021|7018.2|7020.9|7018.1|7021.9|7019.1|7020.9|7018.1|28
1623236200000|2021-06-09 10:56:40|7021.2|7018.4|7020.2|7017.4|7021.5|7018.7|7020.2|7017.4|34
1623236210000|2021-06-09 10:56:50|7019.9|7017.1|7018.9|7016.1|7019.9|7017.1|7018.9|7016.1|8
1623236220000|2021-06-09 10:57:00|7018.2|7015.4|7018.4|7015.6|7018.9|7016.1|7017.2|7014.4|44
1623236230000|2021-06-09 10:57:10|7018.2|7015.4|7021.2|7018.4|7021.9|7019.1|7017.9|7015.1|75
1623236240000|2021-06-09 10:57:20|7021.5|7018.7|7021.7|7018.9|7021.7|7018.9|7020.9|7018.1|16
1623236250000|2021-06-09 10:57:30|7021.4|7018.6|7020.9|7018.1|7021.5|7018.7|7020.2|7017.4|19
1623236260000|2021-06-09 10:57:40|7020.2|7017.4|7021.2|7018.4|7021.2|7018.4|7019.5|7016.7|15
1623236270000|2021-06-09 10:57:50|7021.4|7018.6|7021.9|7019.1|7021.9|7019.1|7021.4|7018.6|10
1623236280000|2021-06-09 10:58:00|7021.7|7018.9|7021.9|7019.1|7021.9|7019.1|7021.2|7018.4|13
1623236290000|2021-06-09 10:58:10|7021.4|7018.6|7021.9|7019.1|7021.9|7019.1|7021.4|7018.6|0
1623236300000|2021-06-09 10:58:20|7022.2|7019.4|7021.9|7019.1|7022.2|7019.4|7021.9|7019.1|44
1623236310000|2021-06-09 10:58:30|7021.2|7018.4|7021.2|7018.4|7021.2|7018.4|7021.2|7018.4|4
1623236320000|2021-06-09 10:58:40|7020.9|7018.1|7020.9|7018.1|7021.2|7018.4|7020.9|7018.1|1
1623236330000|2021-06-09 10:58:50|7021.2|7018.4|7023.9|7021.1|7023.9|7021.1|7021.2|7018.4|72
1623236340000|2021-06-09 10:59:00|7023.5|7020.7|7022.9|7020.1|7023.5|7020.7|7022.2|7019.4|16
1623236350000|2021-06-09 10:59:10|7023.2|7020.4|7021.9|7019.1|7023.2|7020.4|7021.9|7019.1|7
1623236360000|2021-06-09 10:59:20|7022.2|7019.4|7022.9|7020.1|7023.2|7020.4|7021.9|7019.1|10
1623236370000|2021-06-09 10:59:30|7023.2|7020.4|7024.9|7022.1|7025.9|7023.1|7022.9|7020.1|75
1623236380000|2021-06-09 10:59:40|7025.2|7022.4|7025.4|7022.6|7025.9|7023.1|7024.9|7022.1|34
1623236390000|2021-06-09 10:59:50|7025.9|7023.1|7024.9|7022.1|7025.9|7023.1|7024.9|7022.1|11
1623236400000|2021-06-09 11:00:00|7025.2|7022.4|7024.2|7021.4|7025.5|7022.7|7023.9|7021.1|90
1623236410000|2021-06-09 11:00:10|7024.4|7021.6|7024.9|7022.1|7025.2|7022.4|7023.9|7021.1|24
1623236420000|2021-06-09 11:00:20|7024.5|7021.7|7023.9|7021.1|7024.5|7021.7|7023.5|7020.7|26
1623236430000|2021-06-09 11:00:30|7023.5|7020.7|7023.9|7021.1|7024.2|7021.4|7023.5|7020.7|25
1623236440000|2021-06-09 11:00:40|7024.5|7021.7|7023.9|7021.1|7024.9|7022.1|7023.9|7021.1|13
1623236450000|2021-06-09 11:00:50|7023.5|7020.7|7023.9|7021.1|7023.9|7021.1|7023.4|7020.6|13
1623236460000|2021-06-09 11:01:00|7023.5|7020.7|7023.5|7020.7|7023.9|7021.1|7023.4|7020.6|16
1623236470000|2021-06-09 11:01:10|7023.9|7021.1|7022.9|7020.1|7023.9|7021.1|7022.9|7020.1|14
1623236480000|2021-06-09 11:01:20|7023.2|7020.4|7023.9|7021.1|7023.9|7021.1|7022.9|7020.1|11
1623236500000|2021-06-09 11:01:40|7023.5|7020.7|7024.9|7022.1|7024.9|7022.1|7023.5|7020.7|20
1623236510000|2021-06-09 11:01:50|7024.7|7021.9|7024.9|7022.1|7024.9|7022.1|7024.5|7021.7|14
1623236520000|2021-06-09 11:02:00|7024.7|7021.9|7023.9|7021.1|7025.9|7023.1|7023.9|7021.1|35
1623236530000|2021-06-09 11:02:10|7024|7021.2|7023.9|7021.1|7025.2|7022.4|7023.9|7021.1|40
1623236540000|2021-06-09 11:02:20|7023.7|7020.9|7023.2|7020.4|7023.7|7020.9|7023.2|7020.4|12
1623236550000|2021-06-09 11:02:30|7023.4|7020.6|7023.2|7020.4|7023.9|7021.1|7022.9|7020.1|15
1623236560000|2021-06-09 11:02:40|7022.9|7020.1|7022.9|7020.1|7023.2|7020.4|7022.9|7020.1|2
1623236570000|2021-06-09 11:02:50|7023.2|7020.4|7018.9|7016.1|7023.2|7020.4|7016.9|7014.1|157
1623236580000|2021-06-09 11:03:00|7019.2|7016.4|7019.2|7016.4|7019.9|7017.1|7019.2|7016.4|43
1623236590000|2021-06-09 11:03:10|7019.5|7016.7|7019.9|7017.1|7020.2|7017.4|7019.2|7016.4|41
1623236600000|2021-06-09 11:03:20|7020.5|7017.7|7020.9|7018.1|7020.9|7018.1|7020.2|7017.4|24
1623236610000|2021-06-09 11:03:30|7020.7|7017.9|7020.2|7017.4|7021.2|7018.4|7020.2|7017.4|8
1623236620000|2021-06-09 11:03:40|7020.4|7017.6|7021.2|7018.4|7021.2|7018.4|7020.2|7017.4|32
1623236630000|2021-06-09 11:03:50|7021.4|7018.6|7021.2|7018.4|7021.9|7019.1|7021.2|7018.4|6
1623236640000|2021-06-09 11:04:00|7020.5|7017.7|7020.2|7017.4|7020.5|7017.7|7019.9|7017.1|17
1623236650000|2021-06-09 11:04:10|7019.9|7017.1|7020.2|7017.4|7020.2|7017.4|7019.9|7017.1|9
1623236660000|2021-06-09 11:04:20|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|1
1623236670000|2021-06-09 11:04:30|7020.2|7017.4|7019.9|7017.1|7020.2|7017.4|7019.2|7016.4|17
1623236680000|2021-06-09 11:04:40|7019.7|7016.9|7018.9|7016.1|7019.7|7016.9|7018.2|7015.4|26
1623236690000|2021-06-09 11:04:50|7018.7|7015.9|7016.9|7014.1|7018.9|7016.1|7016.9|7014.1|19
1623236700000|2021-06-09 11:05:00|7017.2|7014.4|7017.8|7015|7018.2|7015.4|7016.9|7014.1|19
1623236710000|2021-06-09 11:05:10|7018.2|7015.4|7017.8|7015|7018.2|7015.4|7017.8|7015|4
1623236720000|2021-06-09 11:05:20|7018.2|7015.4|7018.8|7016|7018.8|7016|7017.8|7015|19
1623236730000|2021-06-09 11:05:30|7019.2|7016.4|7019.2|7016.4|7019.5|7016.7|7019.2|7016.4|7
1623236740000|2021-06-09 11:05:40|7018.8|7016|7017.2|7014.4|7018.8|7016|7017.2|7014.4|7
1623236750000|2021-06-09 11:05:50|7017.8|7015|7017.2|7014.4|7017.8|7015|7017.2|7014.4|14
1623236760000|2021-06-09 11:06:00|7016.2|7013.4|7016.8|7014|7016.8|7014|7016.2|7013.4|15
1623236770000|2021-06-09 11:06:10|7017.2|7014.4|7016.8|7014|7017.2|7014.4|7016.8|7014|1
1623236780000|2021-06-09 11:06:20|7017.2|7014.4|7017.7|7014.9|7017.8|7015|7017.2|7014.4|28
1623236790000|2021-06-09 11:06:30|7017.8|7015|7016.8|7014|7017.8|7015|7016.2|7013.4|30
1623236800000|2021-06-09 11:06:40|||||||||13
1623236810000|2021-06-09 11:06:50|7017.2|7014.4|7017.8|7015|7018.2|7015.4|7017.2|7014.4|28
1623236820000|2021-06-09 11:07:00|7017.5|7014.7|7016.8|7014|7017.7|7014.9|7016.8|7014|24
1623236830000|2021-06-09 11:07:10|7017.2|7014.4|7020.2|7017.4|7020.5|7017.7|7017.2|7014.4|73
1623236840000|2021-06-09 11:07:20|7019.8|7017|7020.8|7018|7021.2|7018.4|7019.8|7017|24
1623236850000|2021-06-09 11:07:30|7021.5|7018.7|7024.8|7022|7024.8|7022|7021.5|7018.7|332
1623236860000|2021-06-09 11:07:40|7024.2|7021.4|7025.2|7022.4|7025.2|7022.4|7023.8|7021|30
1623236870000|2021-06-09 11:07:50|7024.8|7022|7024.8|7022|7025.2|7022.4|7024.8|7022|39
1623236880000|2021-06-09 11:08:00|7025.2|7022.4|7025.8|7023|7026.5|7023.7|7024.7|7021.9|91
1623236890000|2021-06-09 11:08:10|7026.2|7023.4|7025.8|7023|7026.2|7023.4|7025.8|7023|43
1623236900000|2021-06-09 11:08:20|7025.7|7022.9|7023.8|7021|7025.7|7022.9|7023.8|7021|52
1623236910000|2021-06-09 11:08:30|7024.7|7021.9|7023.8|7021|7024.7|7021.9|7023.8|7021|15
1623236920000|2021-06-09 11:08:40|7024.2|7021.4|7021.2|7018.4|7024.2|7021.4|7021.2|7018.4|59
1623236930000|2021-06-09 11:08:50|7021.5|7018.7|7021.8|7019|7021.8|7019|7021.5|7018.7|18
1623236940000|2021-06-09 11:09:00|7022.3|7019.5|7022.8|7020|7022.8|7020|7021.2|7018.4|58
1623236950000|2021-06-09 11:09:10|7023.2|7020.4|7022.3|7019.5|7023.5|7020.7|7022.2|7019.4|35
1623236960000|2021-06-09 11:09:20|7022.5|7019.7|7021.8|7019|7022.8|7020|7021.8|7019|27
1623236970000|2021-06-09 11:09:30|7022.2|7019.4|7022.8|7020|7022.8|7020|7022.2|7019.4|18
1623236980000|2021-06-09 11:09:40|7021.8|7019|7021.8|7019|7022.3|7019.5|7021.8|7019|48
1623236990000|2021-06-09 11:09:50|7022.2|7019.4|7022.3|7019.5|7022.3|7019.5|7021.8|7019|23
1623237000000|2021-06-09 11:10:00|7022.5|7019.7|7021.8|7019|7023.2|7020.4|7021.8|7019|23
1623237010000|2021-06-09 11:10:10|7022.2|7019.4|7021.8|7019|7022.2|7019.4|7021.8|7019|14
1623237020000|2021-06-09 11:10:20|7022.2|7019.4|7021.8|7019|7022.2|7019.4|7021.8|7019|13
1623237030000|2021-06-09 11:10:30|7022.2|7019.4|7023.2|7020.4|7023.2|7020.4|7022.2|7019.4|27
1623237040000|2021-06-09 11:10:40|7023.3|7020.5|7023.2|7020.4|7023.8|7021|7023.2|7020.4|19
1623237050000|2021-06-09 11:10:50|7023.8|7021|7023.8|7021|7023.8|7021|7023.2|7020.4|27
1623237060000|2021-06-09 11:11:00|7023.3|7020.5|7022.8|7020|7023.3|7020.5|7022.8|7020|8
1623237070000|2021-06-09 11:11:10|7023.2|7020.4|7023.7|7020.9|7023.7|7020.9|7022.8|7020|6
1623237080000|2021-06-09 11:11:20|7023.3|7020.5|7022.8|7020|7023.3|7020.5|7022.8|7020|1
1623237090000|2021-06-09 11:11:30|7023.2|7020.4|7022.8|7020|7023.2|7020.4|7022.5|7019.7|31
1623237100000|2021-06-09 11:11:40|7023|7020.2|7022.8|7020|7023.3|7020.5|7022.8|7020|3
1623237110000|2021-06-09 11:11:50|7022.5|7019.7|7022.5|7019.7|7022.8|7020|7022.2|7019.4|6
1623237120000|2021-06-09 11:12:00|7022.8|7020|7020.8|7018|7022.8|7020|7020.8|7018|26
1623237130000|2021-06-09 11:12:10|7021.2|7018.4|7020.8|7018|7021.8|7019|7020.8|7018|10
1623237140000|2021-06-09 11:12:20|7021|7018.2|7020.8|7018|7021.8|7019|7020.8|7018|9
1623237150000|2021-06-09 11:12:30|7019.8|7017|7020.2|7017.4|7020.2|7017.4|7019.8|7017|6
1623237160000|2021-06-09 11:12:40|7020.3|7017.5|7019.8|7017|7020.5|7017.7|7019.8|7017|5
1623237170000|2021-06-09 11:12:50|7020.2|7017.4|7019.8|7017|7020.2|7017.4|7019.8|7017|1
1623237180000|2021-06-09 11:13:00|7019.5|7016.7|7018.8|7016|7019.5|7016.7|7018.8|7016|26
1623237190000|2021-06-09 11:13:10|7018.2|7015.4|7017.8|7015|7018.7|7015.9|7017.2|7014.4|36
1623237200000|2021-06-09 11:13:20|7018.2|7015.4|7018.2|7015.4|7018.8|7016|7017.8|7015|34
1623237210000|2021-06-09 11:13:30|7017.8|7015|7018.2|7015.4|7018.2|7015.4|7017.2|7014.4|17
1623237220000|2021-06-09 11:13:40|7017.7|7014.9|7017.8|7015|7017.8|7015|7017.2|7014.4|8
1623237230000|2021-06-09 11:13:50|7017.5|7014.7|7017.3|7014.5|7017.8|7015|7017.2|7014.4|13
1623237240000|2021-06-09 11:14:00|7017.7|7014.9|7017.2|7014.4|7017.7|7014.9|7016.2|7013.4|14
1623237250000|2021-06-09 11:14:10|7016.8|7014|7015.8|7013|7017.2|7014.4|7015.2|7012.4|355
1623237260000|2021-06-09 11:14:20|7015.5|7012.7|7013.8|7011|7015.8|7013|7013.5|7010.7|54
1623237270000|2021-06-09 11:14:30|7014.2|7011.4|7014.2|7011.4|7014.8|7012|7013.8|7011|24
1623237280000|2021-06-09 11:14:40|7014.3|7011.5|7014.2|7011.4|7014.3|7011.5|7012.8|7010|55
1623237290000|2021-06-09 11:14:50|7014.8|7012|7014.2|7011.4|7014.8|7012|7013.8|7011|721
1623237300000|2021-06-09 11:15:00|7014.3|7011.5|7013.2|7010.4|7015.2|7012.4|7013.2|7010.4|45
1623237310000|2021-06-09 11:15:10|7013.3|7010.5|7013.8|7011|7014.2|7011.4|7013.2|7010.4|7
1623237320000|2021-06-09 11:15:20|7013.2|7010.4|7013.7|7010.9|7013.8|7011|7012.8|7010|9
1623237330000|2021-06-09 11:15:30|7013.2|7010.4|7012.2|7009.4|7013.2|7010.4|7012.2|7009.4|17
1623237340000|2021-06-09 11:15:40|7012.3|7009.5|7011.7|7008.9|7012.7|7009.9|7011.2|7008.4|42
1623237350000|2021-06-09 11:15:50|7011.5|7008.7|7011.8|7009|7011.8|7009|7011.2|7008.4|23
1623237360000|2021-06-09 11:16:00|7011.5|7008.7|7011.8|7009|7012.2|7009.4|7011.5|7008.7|6
1623237370000|2021-06-09 11:16:10|7011.7|7008.9|7011.7|7008.9|7011.8|7009|7011.7|7008.9|12
1623237380000|2021-06-09 11:16:20|7011.8|7009|7012.2|7009.4|7012.8|7010|7011.8|7009|38
1623237390000|2021-06-09 11:16:30|7012.8|7010|7012.2|7009.4|7012.8|7010|7012.2|7009.4|25
1623237400000|2021-06-09 11:16:40|7012.3|7009.5|7012.7|7009.9|7012.8|7010|7012.2|7009.4|6
1623237410000|2021-06-09 11:16:50|7012.2|7009.4|7011.2|7008.4|7012.7|7009.9|7011.2|7008.4|20
1623237420000|2021-06-09 11:17:00|7010.8|7008|7010.8|7008|7010.8|7008|7010.2|7007.4|15
1623237430000|2021-06-09 11:17:10|7010.2|7007.4|7011.2|7008.4|7011.2|7008.4|7010.2|7007.4|29
1623237440000|2021-06-09 11:17:20|7010.8|7008|7010.8|7008|7010.8|7008|7010.8|7008|10
1623237450000|2021-06-09 11:17:30|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|7010.8|7008|0
1623237460000|2021-06-09 11:17:40|7010.8|7008|7008.2|7005.4|7010.8|7008|7008.2|7005.4|53
1623237470000|2021-06-09 11:17:50|7007.8|7005|7007.8|7005|7008.2|7005.4|7007.2|7004.4|25
1623237480000|2021-06-09 11:18:00|7007.7|7004.9|7008.2|7005.4|7008.2|7005.4|7007.3|7004.5|8
1623237490000|2021-06-09 11:18:10|7007.8|7005|7009.2|7006.4|7009.2|7006.4|7007.8|7005|34
1623237500000|2021-06-09 11:18:20|7008.8|7006|7009.2|7006.4|7009.2|7006.4|7008.8|7006|3
1623237510000|2021-06-09 11:18:30|7008.8|7006|7008.8|7006|7009.7|7006.9|7008.2|7005.4|15
1623237520000|2021-06-09 11:18:40|7008.7|7005.9|7008.8|7006|7008.8|7006|7008.2|7005.4|8
1623237540000|2021-06-09 11:19:00|7009.2|7006.4|7010.8|7008|7011.3|7008.5|7008.8|7006|77
1623237550000|2021-06-09 11:19:10|7010.3|7007.5|7011.8|7009|7011.8|7009|7010.2|7007.4|18
1623237560000|2021-06-09 11:19:20|7012.2|7009.4|7011.8|7009|7012.2|7009.4|7011.5|7008.7|3
1623237570000|2021-06-09 11:19:30|7012.2|7009.4|7011.8|7009|7012.2|7009.4|7011.8|7009|31
1623237580000|2021-06-09 11:19:40|7011.7|7008.9|7011.2|7008.4|7011.7|7008.9|7011.2|7008.4|16
1623237590000|2021-06-09 11:19:50|7010.8|7008|7010.8|7008|7011.2|7008.4|7010.8|7008|2
1623237600000|2021-06-09 11:20:00|7011.2|7008.4|7011.8|7009|7012.2|7009.4|7010.8|7008|29
1623237610000|2021-06-09 11:20:10|7012.2|7009.4|7011.8|7009|7013.2|7010.4|7011.8|7009|16
1623237620000|2021-06-09 11:20:20|7012.2|7009.4|7012.8|7010|7012.8|7010|7012.2|7009.4|12
1623237630000|2021-06-09 11:20:30|7012.2|7009.4|7012.8|7010|7012.8|7010|7012.2|7009.4|4
1623237640000|2021-06-09 11:20:40|7012.5|7009.7|7012.8|7010|7012.8|7010|7012.2|7009.4|6
1623237650000|2021-06-09 11:20:50|7012.7|7009.9|7011.8|7009|7012.7|7009.9|7011.8|7009|2
1623237660000|2021-06-09 11:21:00|7012.2|7009.4|7011.8|7009|7012.2|7009.4|7011.8|7009|0
1623237670000|2021-06-09 11:21:10|7012.2|7009.4|7012.2|7009.4|7012.8|7010|7012.2|7009.4|15
1623237680000|2021-06-09 11:21:20|7012.8|7010|7013.2|7010.4|7013.2|7010.4|7012.8|7010|9
1623237690000|2021-06-09 11:21:30|7013.3|7010.5|7012.8|7010|7013.8|7011|7012.8|7010|9
1623237700000|2021-06-09 11:21:40|7013.2|7010.4|7012.2|7009.4|7013.2|7010.4|7011.8|7009|12
1623237710000|2021-06-09 11:21:50|7011.8|7009|7011.8|7009|7012.2|7009.4|7011.2|7008.4|25
1623237720000|2021-06-09 11:22:00|7011.7|7008.9|7013.2|7010.4|7013.2|7010.4|7011.7|7008.9|121
1623237730000|2021-06-09 11:22:10|7012.8|7010|7012.8|7010|7013.5|7010.7|7012.8|7010|37
1623237740000|2021-06-09 11:22:20|7013.2|7010.4|7013.2|7010.4|7013.2|7010.4|7012.8|7010|3
1623237750000|2021-06-09 11:22:30|7013.8|7011|7015.2|7012.4|7015.2|7012.4|7013.8|7011|26
1623237760000|2021-06-09 11:22:40|7015.7|7012.9|7014.8|7012|7016.2|7013.4|7014.8|7012|33
1623237770000|2021-06-09 11:22:50|7015.2|7012.4|7015.2|7012.4|7015.5|7012.7|7014.8|7012|5
1623237780000|2021-06-09 11:23:00|7015.3|7012.5|7016.2|7013.4|7016.2|7013.4|7015.2|7012.4|14
1623237790000|2021-06-09 11:23:10|7016.3|7013.5|7016.2|7013.4|7016.3|7013.5|7016.2|7013.4|3
1623237800000|2021-06-09 11:23:20|7016.3|7013.5|7016.2|7013.4|7016.3|7013.5|7015.8|7013|0
1623237810000|2021-06-09 11:23:30|7015.8|7013|7015.3|7012.5|7015.8|7013|7014.8|7012|13
1623237820000|2021-06-09 11:23:40|7015.2|7012.4|7015.8|7013|7015.8|7013|7015.2|7012.4|5
1623237830000|2021-06-09 11:23:50|7015.5|7012.7|7015.2|7012.4|7015.8|7013|7015.2|7012.4|16
1623237840000|2021-06-09 11:24:00|7014.8|7012|7015.8|7013|7016.2|7013.4|7014.8|7012|8
1623237850000|2021-06-09 11:24:10|7015.5|7012.7|7015.2|7012.4|7015.5|7012.7|7014.8|7012|10
1623237860000|2021-06-09 11:24:20|7014.8|7012|7013.8|7011|7015.2|7012.4|7013.8|7011|63
1623237870000|2021-06-09 11:24:30|7014.2|7011.4|7013.8|7011|7014.2|7011.4|7013.8|7011|21
1623237880000|2021-06-09 11:24:40|||||||||2
1623237890000|2021-06-09 11:24:50|7014.2|7011.4|7014.8|7012|7014.8|7012|7014.2|7011.4|7
1623237900000|2021-06-09 11:25:00|7014.5|7011.7|7015.2|7012.4|7015.2|7012.4|7013.8|7011|9
1623237910000|2021-06-09 11:25:10|7015.3|7012.5|7014.8|7012|7016.2|7013.4|7014.8|7012|10
1623237920000|2021-06-09 11:25:20|7015.2|7012.4|7014.8|7012|7015.2|7012.4|7014.8|7012|2
1623237930000|2021-06-09 11:25:30|7015.2|7012.4|7016.2|7013.4|7016.2|7013.4|7015.2|7012.4|13
1623237940000|2021-06-09 11:25:40|7015.8|7013|7016.8|7014|7016.8|7014|7015.8|7013|10
1623237950000|2021-06-09 11:25:50|7016.7|7013.9|7015.7|7012.9|7016.8|7014|7015.7|7012.9|46
1623237960000|2021-06-09 11:26:00|7015.5|7012.7|7021.8|7019|7023.8|7021|7014.8|7012|154
1623237970000|2021-06-09 11:26:10|7021.2|7018.4|7020.8|7018|7021.2|7018.4|7020.2|7017.4|22
1623237980000|2021-06-09 11:26:20|7021.2|7018.4|7021.2|7018.4|7021.5|7018.7|7020.8|7018|31
1623237990000|2021-06-09 11:26:30|7020.8|7018|7021.8|7019|7021.8|7019|7020.8|7018|15
1623238000000|2021-06-09 11:26:40|7021.5|7018.7|7023.8|7021|7023.8|7021|7021.5|7018.7|35
1623238010000|2021-06-09 11:26:50|7023.5|7020.7|7023.2|7020.4|7023.8|7021|7022.8|7020|64
1623238020000|2021-06-09 11:27:00|7022.8|7020|7022.7|7019.9|7023.2|7020.4|7022.2|7019.4|57
1623238030000|2021-06-09 11:27:10|7022.5|7019.7|7022.8|7020|7023.2|7020.4|7021.8|7019|13
1623238040000|2021-06-09 11:27:20|7022.5|7019.7|7022.8|7020|7022.8|7020|7022.3|7019.5|20
1623238050000|2021-06-09 11:27:30|7023.2|7020.4|7021.8|7019|7023.8|7021|7021.8|7019|37
1623238060000|2021-06-09 11:27:40|7022.8|7020|7022.8|7020|7023.2|7020.4|7022.7|7019.9|4
1623238070000|2021-06-09 11:27:50|7022.7|7019.9|7022.8|7020|7022.8|7020|7022.2|7019.4|8
1623238080000|2021-06-09 11:28:00|7022.7|7019.9|7024.8|7022|7025.8|7023|7022.7|7019.9|64
1623238090000|2021-06-09 11:28:10|7024.2|7021.4|7024.8|7022|7025.8|7023|7024.2|7021.4|48
1623238100000|2021-06-09 11:28:20|7025.8|7023|7025.8|7023|7025.8|7023|7025.2|7022.4|25
1623238110000|2021-06-09 11:28:30|7025.3|7022.5|7025.8|7023|7026.2|7023.4|7024.8|7022|69
1623238120000|2021-06-09 11:28:40|7026.2|7023.4|7024.8|7022|7027.2|7024.4|7024.8|7022|33
1623238130000|2021-06-09 11:28:50|7025.8|7023|7026.2|7023.4|7026.2|7023.4|7025.2|7022.4|30
1623238140000|2021-06-09 11:29:00|7025.8|7023|7025.8|7023|7025.8|7023|7025.8|7023|6
1623238150000|2021-06-09 11:29:10|7025.3|7022.5|7025.2|7022.4|7025.3|7022.5|7025.2|7022.4|25
1623238160000|2021-06-09 11:29:20|7025.8|7023|7025.5|7022.7|7025.8|7023|7025.2|7022.4|19
1623238170000|2021-06-09 11:29:30|7025.2|7022.4|7025.2|7022.4|7025.5|7022.7|7025.2|7022.4|9
1623238180000|2021-06-09 11:29:40|7025.3|7022.5|7025.5|7022.7|7025.8|7023|7025.2|7022.4|21
1623238190000|2021-06-09 11:29:50|7025.8|7023|7025.8|7023|7026.2|7023.4|7025.2|7022.4|16
1623238200000|2021-06-09 11:30:00|7025.5|7022.7|7024.2|7021.4|7025.8|7023|7022.8|7020|59
1623238210000|2021-06-09 11:30:10|7024.3|7021.5|7022.8|7020|7024.3|7021.5|7022.5|7019.7|27
1623238220000|2021-06-09 11:30:20|7022.7|7019.9|7022.2|7019.4|7022.8|7020|7022.2|7019.4|20
1623238230000|2021-06-09 11:30:30|7021.8|7019|7022.2|7019.4|7022.7|7019.9|7021.2|7018.4|27
1623238240000|2021-06-09 11:30:40|7021.8|7019|7021.2|7018.4|7022.2|7019.4|7021.2|7018.4|23
1623238250000|2021-06-09 11:30:50|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|24
1623238260000|2021-06-09 11:31:00|7022.8|7020|7022.2|7019.4|7022.8|7020|7022.2|7019.4|23
1623238270000|2021-06-09 11:31:10|7021.7|7018.9|7021.2|7018.4|7021.7|7018.9|7021.2|7018.4|10
1623238280000|2021-06-09 11:31:20|||||||||2
1623238290000|2021-06-09 11:31:30|7020.8|7018|7023.2|7020.4|7023.2|7020.4|7020.2|7017.4|36
1623238300000|2021-06-09 11:31:40|7022.2|7019.4|7021.2|7018.4|7022.2|7019.4|7020.5|7017.7|72
1623238310000|2021-06-09 11:31:50|7021|7018.2|7020.8|7018|7021|7018.2|7020.2|7017.4|11
1623238320000|2021-06-09 11:32:00|7020.2|7017.4|7021.8|7019|7021.8|7019|7020.2|7017.4|32
1623238330000|2021-06-09 11:32:10|7021.7|7018.9|7020.2|7017.4|7021.7|7018.9|7020.2|7017.4|34
1623238340000|2021-06-09 11:32:20|7019.2|7016.4|7020.2|7017.4|7020.2|7017.4|7019.2|7016.4|47
1623238350000|2021-06-09 11:32:30|7020.5|7017.7|7021.2|7018.4|7021.2|7018.4|7020.5|7017.7|38
1623238360000|2021-06-09 11:32:40|||||||||2
1623238380000|2021-06-09 11:33:00|7021.7|7018.9|7021.2|7018.4|7022.2|7019.4|7020.8|7018|25
1623238390000|2021-06-09 11:33:10|||||||||15
1623238400000|2021-06-09 11:33:20|7021.3|7018.5|7021.2|7018.4|7022.2|7019.4|7020.2|7017.4|25
1623238410000|2021-06-09 11:33:30|||||||||2
1623238420000|2021-06-09 11:33:40|||||||||5
1623238430000|2021-06-09 11:33:50|7020.8|7018|7021.2|7018.4|7021.2|7018.4|7020.2|7017.4|13
1623238440000|2021-06-09 11:34:00|7020.2|7017.4|7020.2|7017.4|7020.2|7017.4|7019.5|7016.7|19
1623238450000|2021-06-09 11:34:10|7019.8|7017|7019.8|7017|7019.8|7017|7019.2|7016.4|12
1623238460000|2021-06-09 11:34:20|7019.7|7016.9|7019.8|7017|7020.2|7017.4|7019.7|7016.9|2
1623238470000|2021-06-09 11:34:30|7019.7|7016.9|7019.2|7016.4|7019.8|7017|7019.2|7016.4|5
1623238480000|2021-06-09 11:34:40|7018.8|7016|7018.7|7015.9|7019.2|7016.4|7018.2|7015.4|39
1623238490000|2021-06-09 11:34:50|7018.8|7016|7020.2|7017.4|7020.8|7018|7018.8|7016|8
1623238500000|2021-06-09 11:35:00|7019.7|7016.9|7021.2|7018.4|7021.2|7018.4|7019.2|7016.4|5
1623238510000|2021-06-09 11:35:10|7022.2|7019.4|7022.7|7019.9|7023.2|7020.4|7022.2|7019.4|33
1623238520000|2021-06-09 11:35:20|7022.8|7020|7025.2|7022.4|7026.2|7023.4|7022.8|7020|68
1623238530000|2021-06-09 11:35:30|7024.8|7022|7025.2|7022.4|7025.2|7022.4|7024.8|7022|12
1623238540000|2021-06-09 11:35:40|||||||||1
1623238550000|2021-06-09 11:35:50|7026.2|7023.4|7025.2|7022.4|7026.2|7023.4|7025.2|7022.4|17
1623238560000|2021-06-09 11:36:00|7027.2|7024.4|7028.2|7025.4|7029.2|7026.4|7027.2|7024.4|82
1623238570000|2021-06-09 11:36:10|7027.8|7025|7027.8|7025|7028.2|7025.4|7027.2|7024.4|17
1623238580000|2021-06-09 11:36:20|7027.5|7024.7|7026.8|7024|7027.8|7025|7026.8|7024|24
1623238590000|2021-06-09 11:36:30|7026.2|7023.4|7026.2|7023.4|7026.7|7023.9|7025.3|7022.5|27
1623238600000|2021-06-09 11:36:40|7026.3|7023.5|7026.8|7024|7027.8|7025|7026.3|7023.5|27
1623238610000|2021-06-09 11:36:50|7027.2|7024.4|7029.8|7027|7030.8|7028|7026.8|7024|189
1623238620000|2021-06-09 11:37:00|7030.2|7027.4|7029.8|7027|7031.2|7028.4|7029.8|7027|96
1623238630000|2021-06-09 11:37:10|7029.5|7026.7|7027.8|7025|7031.2|7028.4|7026.9|7024.1|102
1623238640000|2021-06-09 11:37:20|7028.2|7025.4|7029.3|7026.5|7029.8|7027|7027.8|7025|29
1623238650000|2021-06-09 11:37:30|7029.2|7026.4|7030.8|7028|7031.5|7028.7|7029.2|7026.4|86
1623238660000|2021-06-09 11:37:40|7031.2|7028.4|7032.2|7029.4|7032.2|7029.4|7031.2|7028.4|24
1623238670000|2021-06-09 11:37:50|7031.8|7029|7029.8|7027|7031.8|7029|7029.2|7026.4|83
1623238680000|2021-06-09 11:38:00|7030.3|7027.5|7029.8|7027|7030.3|7027.5|7028.8|7026|12
1623238690000|2021-06-09 11:38:10|7029.7|7026.9|7031.2|7028.4|7031.2|7028.4|7029.2|7026.4|75
1623238700000|2021-06-09 11:38:20|7030.8|7028|7028.8|7026|7030.8|7028|7028.5|7025.7|22
1623238710000|2021-06-09 11:38:30|7029.2|7026.4|7029.2|7026.4|7029.2|7026.4|7028.8|7026|8
1623238720000|2021-06-09 11:38:40|7028.8|7026|7028.8|7026|7029.2|7026.4|7028.2|7025.4|27
1623238730000|2021-06-09 11:38:50|7029.2|7026.4|7028.8|7026|7029.2|7026.4|7028.8|7026|18
1623238740000|2021-06-09 11:39:00|7029.2|7026.4|7028.8|7026|7029.5|7026.7|7028.8|7026|10
1623238750000|2021-06-09 11:39:10|7028.2|7025.4|7028.2|7025.4|7028.8|7026|7027.8|7025|12
1623238760000|2021-06-09 11:39:20|7027.8|7025|7028.8|7026|7028.8|7026|7027.8|7025|31
1623238770000|2021-06-09 11:39:30|7029.2|7026.4|7029.8|7027|7030.2|7027.4|7028.8|7026|16
1623238780000|2021-06-09 11:39:40|7030.2|7027.4|7028.8|7026|7030.2|7027.4|7028.8|7026|58
1623238790000|2021-06-09 11:39:50|7028.5|7025.7|7027.8|7025|7028.8|7026|7027.8|7025|27
1623238800000|2021-06-09 11:40:00|7028.2|7025.4|7028.7|7025.9|7028.7|7025.9|7027.8|7025|8
1623238810000|2021-06-09 11:40:10|7028.8|7026|7028.8|7026|7028.8|7026|7028.3|7025.5|4
1623238820000|2021-06-09 11:40:20|7028.2|7025.4|7028.8|7026|7029.2|7026.4|7027.8|7025|18
1623238830000|2021-06-09 11:40:30|7029.2|7026.4|7029.8|7027|7029.8|7027|7029.2|7026.4|21
1623238840000|2021-06-09 11:40:40|7029.5|7026.7|7029.8|7027|7029.8|7027|7029.2|7026.4|6
1623238850000|2021-06-09 11:40:50|7030.2|7027.4|7030.8|7028|7030.8|7028|7030.2|7027.4|10
1623238860000|2021-06-09 11:41:00|7031.2|7028.4|7031.5|7028.7|7031.5|7028.7|7030.8|7028|25
1623238870000|2021-06-09 11:41:10|7031.2|7028.4|7030.8|7028|7031.5|7028.7|7030.8|7028|18
1623238880000|2021-06-09 11:41:20|7031.2|7028.4|7030.5|7027.7|7031.2|7028.4|7030.5|7027.7|2
1623238890000|2021-06-09 11:41:30|7030.3|7027.5|7030.5|7027.7|7030.5|7027.7|7029.8|7027|15
1623238900000|2021-06-09 11:41:40|7030.3|7027.5|7030.8|7028|7030.8|7028|7030.3|7027.5|10
1623238910000|2021-06-09 11:41:50|7030.2|7027.4|7029.8|7027|7030.2|7027.4|7029.8|7027|14
1623238920000|2021-06-09 11:42:00|7029.5|7026.7|7029.3|7026.5|7029.8|7027|7028.8|7026|12
1623238930000|2021-06-09 11:42:10|7029.2|7026.4|7028.2|7025.4|7029.2|7026.4|7028.2|7025.4|23
1623238940000|2021-06-09 11:42:20|7027.8|7025|7028.8|7026|7028.8|7026|7027.8|7025|7
1623238950000|2021-06-09 11:42:30|7029.2|7026.4|7028.8|7026|7029.2|7026.4|7028.5|7025.7|3
1623238960000|2021-06-09 11:42:40|7028.5|7025.7|7027.8|7025|7028.5|7025.7|7027.8|7025|11
1623238970000|2021-06-09 11:42:50|||||||||16
1623238980000|2021-06-09 11:43:00|7027.5|7024.7|7027.8|7025|7028.2|7025.4|7027.5|7024.7|3
1623238990000|2021-06-09 11:43:10|7028.5|7025.7|7027.8|7025|7028.5|7025.7|7027.8|7025|14
1623239000000|2021-06-09 11:43:20|7028|7025.2|7028.2|7025.4|7028.2|7025.4|7027.8|7025|10
1623239010000|2021-06-09 11:43:30|7027.8|7025|7027.8|7025|7028.5|7025.7|7027.8|7025|10
1623239020000|2021-06-09 11:43:40|7028.5|7025.7|7027.5|7024.7|7028.5|7025.7|7027.5|7024.7|15
1623239030000|2021-06-09 11:43:50|7027.2|7024.4|7027.3|7024.5|7027.8|7025|7026.8|7024|21
1623239040000|2021-06-09 11:44:00|7027.5|7024.7|7027.2|7024.4|7027.8|7025|7027.2|7024.4|8
1623239050000|2021-06-09 11:44:10|7027.3|7024.5|7027.8|7025|7028.2|7025.4|7026.8|7024|19
1623239060000|2021-06-09 11:44:20|7028.2|7025.4|7028.2|7025.4|7028.3|7025.5|7027.8|7025|4
1623239070000|2021-06-09 11:44:30|7028.3|7025.5|7028.8|7026|7028.8|7026|7027.8|7025|10
1623239080000|2021-06-09 11:44:40|7029.2|7026.4|7028.8|7026|7029.2|7026.4|7028.5|7025.7|2
1623239090000|2021-06-09 11:44:50|7029.2|7026.4|7028.8|7026|7029.2|7026.4|7028.3|7025.5|6
1623239100000|2021-06-09 11:45:00|7028.2|7025.4|7027.8|7025|7028.3|7025.5|7027.8|7025|4
1623239110000|2021-06-09 11:45:10|7028.2|7025.4|7027.8|7025|7028.2|7025.4|7027.5|7024.7|4
1623239120000|2021-06-09 11:45:20|7028.2|7025.4|7025.2|7022.4|7028.2|7025.4|7023.2|7020.4|251
1623239130000|2021-06-09 11:45:30|7024.7|7021.9|7024.8|7022|7026.2|7023.4|7024.5|7021.7|19
1623239140000|2021-06-09 11:45:40|7025.2|7022.4|7026.2|7023.4|7026.2|7023.4|7025.2|7022.4|11
1623239150000|2021-06-09 11:45:50|||||||||1
1623239160000|2021-06-09 11:46:00|7025.5|7022.7|7025.8|7023|7025.8|7023|7024.8|7022|16
1623239170000|2021-06-09 11:46:10|7025.7|7022.9|7025.7|7022.9|7025.8|7023|7025.2|7022.4|3
1623239180000|2021-06-09 11:46:20|7025.8|7023|7026.2|7023.4|7026.2|7023.4|7025.8|7023|2
1623239190000|2021-06-09 11:46:30|7026.5|7023.7|7027.2|7024.4|7027.2|7024.4|7026.2|7023.4|16
1623239200000|2021-06-09 11:46:40|7026.8|7024|7026.2|7023.4|7027.2|7024.4|7026.2|7023.4|2
1623239210000|2021-06-09 11:46:50|7025.8|7023|7025.5|7022.7|7026.2|7023.4|7024.8|7022|31
1623239220000|2021-06-09 11:47:00|7025.2|7022.4|7024.8|7022|7025.2|7022.4|7024.8|7022|1
1623239230000|2021-06-09 11:47:10|7024.7|7021.9|7024.7|7021.9|7025.2|7022.4|7023.2|7020.4|61
1623239240000|2021-06-09 11:47:20|7024.2|7021.4|7024.2|7021.4|7025.2|7022.4|7024.2|7021.4|20
1623239250000|2021-06-09 11:47:30|7024.3|7021.5|7024.8|7022|7025.2|7022.4|7024.2|7021.4|27
1623239260000|2021-06-09 11:47:40|7025.2|7022.4|7025.8|7023|7026.2|7023.4|7025.2|7022.4|19
1623239270000|2021-06-09 11:47:50|||||||||5
1623239280000|2021-06-09 11:48:00|7026.2|7023.4|7025.8|7023|7027.2|7024.4|7025.8|7023|14
1623239290000|2021-06-09 11:48:10|7026.2|7023.4|7025.8|7023|7026.2|7023.4|7025.8|7023|1
1623239300000|2021-06-09 11:48:20|7025.7|7022.9|7025.2|7022.4|7025.7|7022.9|7025.2|7022.4|8
1623239310000|2021-06-09 11:48:30|7025.5|7022.7|7025.2|7022.4|7025.5|7022.7|7025.2|7022.4|10
1623239320000|2021-06-09 11:48:40|7025.3|7022.5|7025.7|7022.9|7026.2|7023.4|7025.2|7022.4|15
1623239330000|2021-06-09 11:48:50|7025.5|7022.7|7024.8|7022|7025.5|7022.7|7024.8|7022|4
1623239340000|2021-06-09 11:49:00|7025.2|7022.4|7026.8|7024|7027.2|7024.4|7024.8|7022|33
1623239350000|2021-06-09 11:49:10|7026.5|7023.7|7026.2|7023.4|7026.5|7023.7|7026.2|7023.4|3
1623239360000|2021-06-09 11:49:20|7026.3|7023.5|7026.2|7023.4|7027.2|7024.4|7026.2|7023.4|5
1623239370000|2021-06-09 11:49:30|7026.3|7023.5|7027.2|7024.4|7027.2|7024.4|7026.2|7023.4|4
1623239380000|2021-06-09 11:49:40|7026.7|7023.9|7026.2|7023.4|7026.8|7024|7026.2|7023.4|5
1623239390000|2021-06-09 11:49:50|7026.5|7023.7|7026.2|7023.4|7027.2|7024.4|7026.2|7023.4|5
1623239400000|2021-06-09 11:50:00|7026.3|7023.5|7027.2|7024.4|7027.2|7024.4|7026.2|7023.4|19
1623239410000|2021-06-09 11:50:10|7026.2|7023.4|7026.2|7023.4|7026.5|7023.7|7026.2|7023.4|10
1623239420000|2021-06-09 11:50:20|7025.8|7023|7025.2|7022.4|7025.8|7023|7025.2|7022.4|18
1623239430000|2021-06-09 11:50:30|7024.7|7021.9|7024.2|7021.4|7025.2|7022.4|7024.2|7021.4|26
1623239440000|2021-06-09 11:50:40|7024.5|7021.7|7024.7|7021.9|7025.2|7022.4|7024.5|7021.7|8
1623239450000|2021-06-09 11:50:50|7024.8|7022|7025.2|7022.4|7025.8|7023|7024.8|7022|10
1623239460000|2021-06-09 11:51:00|7025.5|7022.7|7025.2|7022.4|7026.3|7023.5|7025.2|7022.4|38
1623239470000|2021-06-09 11:51:10|7026.2|7023.4|7026.2|7023.4|7026.2|7023.4|7026.2|7023.4|10
1623239480000|2021-06-09 11:51:20|7027.2|7024.4|7027.7|7024.9|7028.2|7025.4|7027.2|7024.4|52
1623239490000|2021-06-09 11:51:30|7027.8|7025|7028.2|7025.4|7028.5|7025.7|7027.2|7024.4|53
1623239500000|2021-06-09 11:51:40|7028.3|7025.5|7026.7|7023.9|7028.3|7025.5|7026.2|7023.4|40
1623239510000|2021-06-09 11:51:50|7026.8|7024|7026.8|7024|7027.2|7024.4|7026.2|7023.4|8
1623239520000|2021-06-09 11:52:00|7026.3|7023.5|7027.2|7024.4|7027.2|7024.4|7026.3|7023.5|5
1623239530000|2021-06-09 11:52:10|7027.3|7024.5|7027.2|7024.4|7028.2|7025.4|7027.2|7024.4|33
1623239540000|2021-06-09 11:52:20|7027.7|7024.9|7026.8|7024|7028.5|7025.7|7026.8|7024|34
1623239550000|2021-06-09 11:52:30|7026.3|7023.5|7026.8|7024|7026.8|7024|7025.8|7023|14
1623239560000|2021-06-09 11:52:40|7026.7|7023.9|7026.5|7023.7|7026.8|7024|7026.2|7023.4|1
1623239570000|2021-06-09 11:52:50|7026.8|7024|7030.8|7028|7030.8|7028|7026.8|7024|825
1623239580000|2021-06-09 11:53:00|7031.5|7028.7|7032.2|7029.4|7032.5|7029.7|7030.8|7028|606
1623239590000|2021-06-09 11:53:10|7031.8|7029|7032.8|7030|7032.8|7030|7031.5|7028.7|104
1623239600000|2021-06-09 11:53:20|7032.5|7029.7|7031.8|7029|7032.5|7029.7|7030.8|7028|60
1623239610000|2021-06-09 11:53:30|7031.5|7028.7|7031.5|7028.7|7031.8|7029|7031.5|7028.7|13
1623239620000|2021-06-09 11:53:40|7031.3|7028.5|7032|7029.2|7032|7029.2|7030.5|7027.7|77
1623239630000|2021-06-09 11:53:50|7032.2|7029.4|7031.5|7028.7|7032.2|7029.4|7030.9|7028.1|31
1623239640000|2021-06-09 11:54:00|7031.2|7028.4|7031.8|7029|7032.5|7029.7|7030.8|7028|91
1623239650000|2021-06-09 11:54:10|7031.5|7028.7|7031.8|7029|7031.8|7029|7031.5|7028.7|2
1623239660000|2021-06-09 11:54:20|7031.5|7028.7|7030.8|7028|7031.5|7028.7|7030.8|7028|12
1623239670000|2021-06-09 11:54:30|||||||||8
1623239680000|2021-06-09 11:54:40|7030.5|7027.7|7029.8|7027|7030.5|7027.7|7029.8|7027|15
1623239690000|2021-06-09 11:54:50|7030.2|7027.4|7030.3|7027.5|7030.5|7027.7|7030.2|7027.4|9
1623239700000|2021-06-09 11:55:00|7029.8|7027|7028.3|7025.5|7030.5|7027.7|7027.8|7025|110
1623239710000|2021-06-09 11:55:10|7028.5|7025.7|7028.8|7026|7029.2|7026.4|7028.3|7025.5|13
1623239720000|2021-06-09 11:55:20|7029.2|7026.4|7032.8|7030|7033.8|7031|7029.2|7026.4|68
1623239730000|2021-06-09 11:55:30|7033.2|7030.4|7032.8|7030|7033.2|7030.4|7032.8|7030|13
1623239740000|2021-06-09 11:55:40|7032.5|7029.7|7031.8|7029|7032.7|7029.9|7031.5|7028.7|31
1623239750000|2021-06-09 11:55:50|||||||||7
1623239760000|2021-06-09 11:56:00|7032.5|7029.7|7031.8|7029|7032.5|7029.7|7031.8|7029|70
1623239770000|2021-06-09 11:56:10|7032.2|7029.4|7032.8|7030|7032.8|7030|7031.8|7029|29
1623239780000|2021-06-09 11:56:20|7032.5|7029.7|7032.8|7030|7032.8|7030|7032.5|7029.7|3
1623239790000|2021-06-09 11:56:30|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|15
1623239800000|2021-06-09 11:56:40|7031.5|7028.7|7031.8|7029|7031.8|7029|7031.5|7028.7|8
1623239810000|2021-06-09 11:56:50|7032.2|7029.4|7031.8|7029|7032.2|7029.4|7031.8|7029|12
1623239820000|2021-06-09 11:57:00|7032.3|7029.5|7031.8|7029|7032.3|7029.5|7031.8|7029|6
1623239830000|2021-06-09 11:57:10|7032|7029.2|7031.8|7029|7032.3|7029.5|7031.5|7028.7|14
1623239840000|2021-06-09 11:57:20|7031.5|7028.7|7030.8|7028|7031.5|7028.7|7030.8|7028|16
1623239850000|2021-06-09 11:57:30|7031.2|7028.4|7032.3|7029.5|7032.5|7029.7|7031.2|7028.4|17
1623239860000|2021-06-09 11:57:40|7032.2|7029.4|7031.8|7029|7032.5|7029.7|7031.8|7029|10
1623239870000|2021-06-09 11:57:50|||||||||4
1623239880000|2021-06-09 11:58:00|7032.2|7029.4|7032.3|7029.5|7033.3|7030.5|7032|7029.2|32
1623239890000|2021-06-09 11:58:10|7032.2|7029.4|7031.8|7029|7032.5|7029.7|7031.8|7029|7
1623239900000|2021-06-09 11:58:20|||||||||1
1623239910000|2021-06-09 11:58:30|7031.2|7028.4|7030.8|7028|7031.5|7028.7|7030.8|7028|24
1623239920000|2021-06-09 11:58:40|7031.3|7028.5|7031.2|7028.4|7031.8|7029|7031.2|7028.4|2
1623239930000|2021-06-09 11:58:50|7030.8|7028|7031.7|7028.9|7031.8|7029|7030.8|7028|13
1623239940000|2021-06-09 11:59:00|7031.5|7028.7|7030.8|7028|7031.5|7028.7|7030.8|7028|10
1623239950000|2021-06-09 11:59:10|7030.7|7027.9|7030.2|7027.4|7030.8|7028|7029.8|7027|20
1623239960000|2021-06-09 11:59:20|7030.3|7027.5|7030.2|7027.4|7030.8|7028|7030.2|7027.4|14
1623239970000|2021-06-09 11:59:30|7029.8|7027|7030.8|7028|7030.8|7028|7029.8|7027|4
1623239980000|2021-06-09 11:59:40|7031.2|7028.4|7030.2|7027.4|7031.2|7028.4|7030.2|7027.4|21
1623239990000|2021-06-09 11:59:50|7029.8|7027|7029.8|7027|7030.2|7027.4|7029.8|7027|2
1623240000000|2021-06-09 12:00:00|7030.2|7027.4|7029.8|7027|7030.2|7027.4|7029.8|7027|27
1623240010000|2021-06-09 12:00:10|||||||||3
1623240020000|2021-06-09 12:00:20|7030.2|7027.4|7033.2|7030.4|7033.2|7030.4|7029.8|7027|41
1623240030000|2021-06-09 12:00:30|7033.3|7030.5|7031.8|7029|7033.5|7030.7|7031.8|7029|38
1623240040000|2021-06-09 12:00:40|7031.5|7028.7|7029.8|7027|7031.5|7028.7|7028.8|7026|76
1623240050000|2021-06-09 12:00:50|7030.2|7027.4|7030.8|7028|7030.8|7028|7029.8|7027|20
1623240060000|2021-06-09 12:01:00|7031.2|7028.4|7029.8|7027|7031.5|7028.7|7029.8|7027|91
1623240070000|2021-06-09 12:01:10|7030.3|7027.5|7029.8|7027|7030.3|7027.5|7029.8|7027|2
1623240080000|2021-06-09 12:01:20|7029.5|7026.7|7029.8|7027|7030.2|7027.4|7029.5|7026.7|21
1623240090000|2021-06-09 12:01:30|7028.8|7026|7028.8|7026|7028.8|7026|7028.5|7025.7|12
1623240100000|2021-06-09 12:01:40|||||||||19
1623240110000|2021-06-09 12:01:50|7028.7|7025.9|7028.8|7026|7029.2|7026.4|7028.7|7025.9|12
1623240120000|2021-06-09 12:02:00|7029.5|7026.7|7029.8|7027|7031.2|7028.4|7029.5|7026.7|78
1623240130000|2021-06-09 12:02:10|7028.8|7026|7028.8|7026|7028.8|7026|7028.8|7026|10
1623240140000|2021-06-09 12:02:20|||||||||5
1623240150000|2021-06-09 12:02:30|||||||||17
1623240160000|2021-06-09 12:02:40|7028.5|7025.7|7031.8|7029|7032.3|7029.5|7028.2|7025.4|71
1623240170000|2021-06-09 12:02:50|7031.2|7028.4|7030.8|7028|7031.5|7028.7|7030.8|7028|16
1623240180000|2021-06-09 12:03:00|7030.5|7027.7|7030.8|7028|7030.8|7028|7030.5|7027.7|5
1623240190000|2021-06-09 12:03:10|7030.5|7027.7|7030.8|7028|7030.8|7028|7030.5|7027.7|2
1623240200000|2021-06-09 12:03:20|7031.2|7028.4|7031.2|7028.4|7031.5|7028.7|7031.2|7028.4|12
1623240210000|2021-06-09 12:03:30|7030.8|7028|7030.8|7028|7030.8|7028|7030.8|7028|5
1623240220000|2021-06-09 12:03:40|7030.7|7027.9|7030.2|7027.4|7030.7|7027.9|7030.2|7027.4|9
1623240230000|2021-06-09 12:03:50|7030.5|7027.7|7030.2|7027.4|7030.5|7027.7|7029.7|7026.9|27
1623240240000|2021-06-09 12:04:00|7030.3|7027.5|7031.2|7028.4|7031.5|7028.7|7030.2|7027.4|33
1623240250000|2021-06-09 12:04:10|7031.8|7029|7031.5|7028.7|7031.8|7029|7031.5|7028.7|7
1623240260000|2021-06-09 12:04:20|7031.2|7028.4|7030.8|7028|7031.2|7028.4|7030.5|7027.7|4
1623240270000|2021-06-09 12:04:30|||||||||7
1623240280000|2021-06-09 12:04:40|7030.2|7027.4|7030.2|7027.4|7030.5|7027.7|7030.2|7027.4|20
1623240290000|2021-06-09 12:04:50|7029.5|7026.7|7028.8|7026|7030.3|7027.5|7027.8|7025|46
1623240300000|2021-06-09 12:05:00|||||||||5
1623240310000|2021-06-09 12:05:10|7029.2|7026.4|7028.8|7026|7029.3|7026.5|7028.5|7025.7|23
1623240320000|2021-06-09 12:05:20|7029.5|7026.7|7030.2|7027.4|7030.3|7027.5|7029.5|7026.7|9
1623240330000|2021-06-09 12:05:30|7030.3|7027.5|7030.2|7027.4|7030.5|7027.7|7029.8|7027|8
1623240340000|2021-06-09 12:05:40|7029.8|7027|7030.8|7028|7030.8|7028|7029.8|7027|9
1623240350000|2021-06-09 12:05:50|7031.2|7028.4|7030.8|7028|7031.5|7028.7|7030.8|7028|12
1623240360000|2021-06-09 12:06:00|7030.5|7027.7|7029.8|7027|7030.5|7027.7|7029.8|7027|30
1623240370000|2021-06-09 12:06:10|7029.5|7026.7|7029.8|7027|7030.2|7027.4|7029.5|7026.7|3
1623240380000|2021-06-09 12:06:20|7029.5|7026.7|7029.8|7027|7030.2|7027.4|7029.2|7026.4|11
1623240390000|2021-06-09 12:06:30|7029.7|7026.9|7029.5|7026.7|7029.7|7026.9|7029.5|7026.7|10
1623240400000|2021-06-09 12:06:40|7029.3|7026.5|7029.5|7026.7|7029.5|7026.7|7029.2|7026.4|20
1623240410000|2021-06-09 12:06:50|7029.3|7026.5|7027.2|7024.4|7029.3|7026.5|7026.8|7024|16
1623240420000|2021-06-09 12:07:00|7027.8|7025|7027.2|7024.4|7028.2|7025.4|7026.8|7024|48
1623240430000|2021-06-09 12:07:10|7026.8|7024|7026.8|7024|7027.2|7024.4|7026.8|7024|10
1623240440000|2021-06-09 12:07:20|7027.2|7024.4|7027.8|7025|7027.8|7025|7026.8|7024|46
1623240450000|2021-06-09 12:07:30|7027.5|7024.7|7029.8|7027|7030.2|7027.4|7026.8|7024|60
1623240460000|2021-06-09 12:07:40|7029.5|7026.7|7029.8|7027|7030.2|7027.4|7029.5|7026.7|3
1623240470000|2021-06-09 12:07:50|7029.7|7026.9|7030.7|7027.9|7030.8|7028|7029.3|7026.5|48
1623240480000|2021-06-09 12:08:00|7030.5|7027.7|7030.8|7028|7030.8|7028|7030.2|7027.4|7
1623240490000|2021-06-09 12:08:10|7031.2|7028.4|7030.2|7027.4|7031.2|7028.4|7030.2|7027.4|7
1623240500000|2021-06-09 12:08:20|7030.3|7027.5|7030.8|7028|7030.8|7028|7030.2|7027.4|22
1623240510000|2021-06-09 12:08:30|7030.7|7027.9|7030.2|7027.4|7030.7|7027.9|7030.2|7027.4|6
1623240520000|2021-06-09 12:08:40|7030.5|7027.7|7030.2|7027.4|7030.5|7027.7|7030.2|7027.4|6
1623240530000|2021-06-09 12:08:50|7029.8|7027|7029.8|7027|7029.8|7027|7029.2|7026.4|20
1623240540000|2021-06-09 12:09:00|7029.5|7026.7|7029.8|7027|7029.8|7027|7029.2|7026.4|29
1623240550000|2021-06-09 12:09:10|7030.8|7028|7031.2|7028.4|7031.2|7028.4|7030.8|7028|15
1623240560000|2021-06-09 12:09:20|7031|7028.2|7031.2|7028.4|7031.5|7028.7|7030.7|7027.9|28
1623240570000|2021-06-09 12:09:30|7031.3|7028.5|7030.8|7028|7031.5|7028.7|7030.2|7027.4|51
1623240580000|2021-06-09 12:09:40|7030.5|7027.7|7030.2|7027.4|7030.5|7027.7|7029.8|7027|2
1623240590000|2021-06-09 12:09:50|7029.8|7027|7029.8|7027|7029.8|7027|7029.2|7026.4|7
1623240600000|2021-06-09 12:10:00|7030.2|7027.4|7030.2|7027.4|7030.2|7027.4|7029.8|7027|5
1623240610000|2021-06-09 12:10:10|7029.8|7027|7029.7|7026.9|7030.2|7027.4|7029.7|7026.9|1
1623240620000|2021-06-09 12:10:20|7029.8|7027|7030.2|7027.4|7030.2|7027.4|7029.8|7027|2
1623240630000|2021-06-09 12:10:30|7029.8|7027|7030.2|7027.4|7030.8|7028|7029.8|7027|24
1623240640000|2021-06-09 12:10:40|||||||||2
1623240650000|2021-06-09 12:10:50|7029.8|7027|7029.8|7027|7029.8|7027|7029.8|7027|0
1623240660000|2021-06-09 12:11:00|||||||||4
1623240680000|2021-06-09 12:11:20|7029.5|7026.7|7030.2|7027.4|7030.2|7027.4|7029.2|7026.4|7
1623240690000|2021-06-09 12:11:30|7029.8|7027|7029.8|7027|7029.8|7027|7029.8|7027|5
1623240710000|2021-06-09 12:11:50|7029.5|7026.7|7030.5|7027.7|7030.5|7027.7|7029.2|7026.4|25
1623240720000|2021-06-09 12:12:00|7030.2|7027.4|7030.2|7027.4|7030.5|7027.7|7030.2|7027.4|9
1623240730000|2021-06-09 12:12:10|7029.8|7027|7029.8|7027|7030.2|7027.4|7029.8|7027|9
1623240740000|2021-06-09 12:12:20|7030.2|7027.4|7030.2|7027.4|7030.2|7027.4|7029.8|7027|6
1623240750000|2021-06-09 12:12:30|||||||||8
1623240760000|2021-06-09 12:12:40|7030.5|7027.7|7030.8|7028|7031.2|7028.4|7030.5|7027.7|20
1623240770000|2021-06-09 12:12:50|7030.7|7027.9|7030.2|7027.4|7030.7|7027.9|7030.2|7027.4|9
1623240780000|2021-06-09 12:13:00|7030.8|7028|7030.2|7027.4|7030.8|7028|7030.2|7027.4|18
1623240790000|2021-06-09 12:13:10|7030.1|7027.3|7029.1|7026.3|7030.1|7027.3|7029.1|7026.3|22
1623240800000|2021-06-09 12:13:20|7028.8|7026|7029.1|7026.3|7029.1|7026.3|7028.1|7025.3|17
1623240810000|2021-06-09 12:13:30|7028.8|7026|7030.1|7027.3|7030.1|7027.3|7028.8|7026|19
1623240820000|2021-06-09 12:13:40|7029.8|7027|7030.1|7027.3|7030.1|7027.3|7029.1|7026.3|28
1623240830000|2021-06-09 12:13:50|7029.8|7027|7029.8|7027|7029.8|7027|7028.8|7026|36
1623240840000|2021-06-09 12:14:00|7029.5|7026.7|7028.8|7026|7029.8|7027|7027.1|7024.3|60
1623240850000|2021-06-09 12:14:10|7028.5|7025.7|7029.1|7026.3|7029.1|7026.3|7028.5|7025.7|7
1623240860000|2021-06-09 12:14:20|7028.8|7026|7028.6|7025.8|7028.8|7026|7028.6|7025.8|16
1623240870000|2021-06-09 12:14:30|7028.5|7025.7|7028.1|7025.3|7028.6|7025.8|7027.8|7025|8
1623240880000|2021-06-09 12:14:40|7028.3|7025.5|7028.1|7025.3|7028.6|7025.8|7028.1|7025.3|5
1623240890000|2021-06-09 12:14:50|7028.3|7025.5|7028.8|7026|7028.8|7026|7028.3|7025.5|12
1623240900000|2021-06-09 12:15:00|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|7028.1|7025.3|39
1623240910000|2021-06-09 12:15:10|||||||||6
1623240920000|2021-06-09 12:15:20|7028.6|7025.8|7028.8|7026|7028.8|7026|7028.6|7025.8|29
1623240930000|2021-06-09 12:15:30|7028.1|7025.3|7028.8|7026|7029.1|7026.3|7028.1|7025.3|16
1623240940000|2021-06-09 12:15:40|7029.1|7026.3|7028.6|7025.8|7029.1|7026.3|7028.5|7025.7|14
1623240950000|2021-06-09 12:15:50|7028.1|7025.3|7028.1|7025.3|7028.8|7026|7028.1|7025.3|11
1623240960000|2021-06-09 12:16:00|||||||||7
1623240970000|2021-06-09 12:16:10|||||||||8
1623240980000|2021-06-09 12:16:20|7027.8|7025|7027.1|7024.3|7027.8|7025|7026.1|7023.3|41
1623240990000|2021-06-09 12:16:30|7026.8|7024|7027.1|7024.3|7027.1|7024.3|7026.1|7023.3|42
1623241000000|2021-06-09 12:16:40|7026.8|7024|7026.8|7024|7026.8|7024|7026.1|7023.3|17
1623241010000|2021-06-09 12:16:50|7026.6|7023.8|7027.1|7024.3|7027.1|7024.3|7026.6|7023.8|13
1623241020000|2021-06-09 12:17:00|7027.5|7024.7|7028.1|7025.3|7028.1|7025.3|7027.1|7024.3|27
1623241030000|2021-06-09 12:17:10|7027.8|7025|7027.8|7025|7027.8|7025|7027.8|7025|7
1623241040000|2021-06-09 12:17:20|7027.5|7024.7|7027.1|7024.3|7027.5|7024.7|7027.1|7024.3|7
1623241050000|2021-06-09 12:17:30|7026.5|7023.7|7027.1|7024.3|7027.1|7024.3|7026.1|7023.3|19
1623241060000|2021-06-09 12:17:40|||||||||2
1623241070000|2021-06-09 12:17:50|||||||||7
1623241080000|2021-06-09 12:18:00|7027.5|7024.7|7028.1|7025.3|7028.1|7025.3|7027.1|7024.3|18
1623241090000|2021-06-09 12:18:10|7027.8|7025|7028.1|7025.3|7028.1|7025.3|7026.1|7023.3|62
1623241100000|2021-06-09 12:18:20|||||||||6
1623241110000|2021-06-09 12:18:30|7027.1|7024.3|7027.6|7024.8|7027.8|7025|7027.1|7024.3|43
1623241120000|2021-06-09 12:18:40|7027.5|7024.7|7027.1|7024.3|7027.5|7024.7|7027.1|7024.3|0
1623241130000|2021-06-09 12:18:50|||||||||1
1623241140000|2021-06-09 12:19:00|7027.8|7025|7028.1|7025.3|7029.1|7026.3|7027.8|7025|39
1623241150000|2021-06-09 12:19:10|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|5
1623241160000|2021-06-09 12:19:20|7029.8|7027|7030.1|7027.3|7030.1|7027.3|7029.6|7026.8|31
1623241170000|2021-06-09 12:19:30|7030.3|7027.5|7029.8|7027|7030.3|7027.5|7029.8|7027|15
1623241180000|2021-06-09 12:19:40|7029.6|7026.8|7030.1|7027.3|7030.1|7027.3|7029.1|7026.3|10
1623241190000|2021-06-09 12:19:50|7029.5|7026.7|7029.1|7026.3|7029.5|7026.7|7029.1|7026.3|3
1623241200000|2021-06-09 12:20:00|7029.5|7026.7|7030.1|7027.3|7030.1|7027.3|7029.5|7026.7|9
1623241210000|2021-06-09 12:20:10|7030.8|7028|7031.1|7028.3|7032.1|7029.3|7030.8|7028|32
1623241220000|2021-06-09 12:20:20|7030.5|7027.7|7029.8|7027|7030.6|7027.8|7029.8|7027|20
1623241230000|2021-06-09 12:20:30|7029.5|7026.7|7028.8|7026|7029.5|7026.7|7028.8|7026|11
1623241240000|2021-06-09 12:20:40|7029.1|7026.3|7029.1|7026.3|7029.5|7026.7|7028.8|7026|6
1623241250000|2021-06-09 12:20:50|7029.3|7026.5|7029.1|7026.3|7029.5|7026.7|7029.1|7026.3|4
1623241260000|2021-06-09 12:21:00|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|14
1623241270000|2021-06-09 12:21:10|7028.5|7025.7|7028.1|7025.3|7028.8|7026|7028.1|7025.3|28
1623241280000|2021-06-09 12:21:20|7027.5|7024.7|7028.1|7025.3|7028.1|7025.3|7026.8|7024|29
1623241290000|2021-06-09 12:21:30|||||||||6
1623241300000|2021-06-09 12:21:40|7027.5|7024.7|7027.1|7024.3|7027.5|7024.7|7027.1|7024.3|21
1623241310000|2021-06-09 12:21:50|7026.5|7023.7|7027.1|7024.3|7027.1|7024.3|7026.1|7023.3|32
1623241320000|2021-06-09 12:22:00|7028.1|7025.3|7029.1|7026.3|7029.1|7026.3|7027.8|7025|36
1623241330000|2021-06-09 12:22:10|7029.8|7027|7029.8|7027|7030.1|7027.3|7029.8|7027|25
1623241340000|2021-06-09 12:22:20|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|5
1623241350000|2021-06-09 12:22:30|7030.3|7027.5|7031.8|7029|7032.1|7029.3|7030.3|7027.5|17
1623241360000|2021-06-09 12:22:40|7032.1|7029.3|7031.8|7029|7032.5|7029.7|7031.8|7029|17
1623241370000|2021-06-09 12:22:50|7031.5|7028.7|7031.1|7028.3|7031.5|7028.7|7031.1|7028.3|14
1623241380000|2021-06-09 12:23:00|||||||||8
1623241390000|2021-06-09 12:23:10|7031.5|7028.7|7031.8|7029|7031.8|7029|7031.5|7028.7|7
1623241400000|2021-06-09 12:23:20|7031.5|7028.7|7031.8|7029|7031.8|7029|7031.1|7028.3|9
1623241410000|2021-06-09 12:23:30|7031.5|7028.7|7031.8|7029|7031.8|7029|7031.1|7028.3|15
1623241420000|2021-06-09 12:23:40|7032.1|7029.3|7031.8|7029|7032.1|7029.3|7031.8|7029|0
1623241430000|2021-06-09 12:23:50|7031.5|7028.7|7031.8|7029|7031.8|7029|7031.1|7028.3|38
1623241440000|2021-06-09 12:24:00|7032.1|7029.3|7032.6|7029.8|7033.1|7030.3|7032.1|7029.3|41
1623241450000|2021-06-09 12:24:10|7032.3|7029.5|7031.8|7029|7032.8|7030|7031.8|7029|35
1623241460000|2021-06-09 12:24:20|7031.5|7028.7|7031.8|7029|7031.8|7029|7031.5|7028.7|20
1623241470000|2021-06-09 12:24:30|7031.1|7028.3|7032.1|7029.3|7032.1|7029.3|7031.1|7028.3|24
1623241480000|2021-06-09 12:24:40|||||||||6
1623241490000|2021-06-09 12:24:50|7032.3|7029.5|7032.8|7030|7032.8|7030|7032.1|7029.3|13
1623241500000|2021-06-09 12:25:00|7032.3|7029.5|7031.8|7029|7032.3|7029.5|7031.1|7028.3|27
1623241510000|2021-06-09 12:25:10|7031.6|7028.8|7031.1|7028.3|7031.8|7029|7031.1|7028.3|15
1623241520000|2021-06-09 12:25:20|7030.8|7028|7030.8|7028|7031.1|7028.3|7030.6|7027.8|6
1623241530000|2021-06-09 12:25:30|7030.6|7027.8|7030.1|7027.3|7030.8|7028|7029.1|7026.3|17
1623241540000|2021-06-09 12:25:40|||||||||5
1623241550000|2021-06-09 12:25:50|7029.8|7027|7029.8|7027|7030.1|7027.3|7029.8|7027|6
1623241560000|2021-06-09 12:26:00|7030.1|7027.3|7030.1|7027.3|7030.5|7027.7|7030.1|7027.3|22
1623241570000|2021-06-09 12:26:10|7030.5|7027.7|7031.8|7029|7032.1|7029.3|7030.5|7027.7|83
1623241580000|2021-06-09 12:26:20|7032.1|7029.3|7034.1|7031.3|7035.1|7032.3|7032.1|7029.3|96
1623241590000|2021-06-09 12:26:30|7033.5|7030.7|7033.1|7030.3|7033.8|7031|7033.1|7030.3|17
1623241600000|2021-06-09 12:26:40|7032.8|7030|7032.1|7029.3|7032.8|7030|7032.1|7029.3|35
1623241610000|2021-06-09 12:26:50|7032.5|7029.7|7035.1|7032.3|7035.1|7032.3|7032.5|7029.7|18
1623241620000|2021-06-09 12:27:00|7034.8|7032|7036.1|7033.3|7036.1|7033.3|7034.8|7032|44
1623241630000|2021-06-09 12:27:10|7035.8|7033|7035.1|7032.3|7036.1|7033.3|7035.1|7032.3|43
1623241640000|2021-06-09 12:27:20|7035.3|7032.5|7035.8|7033|7035.8|7033|7035.1|7032.3|13
1623241650000|2021-06-09 12:27:30|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7035.1|7032.3|17
1623241660000|2021-06-09 12:27:40|7035.8|7033|7035.8|7033|7036.1|7033.3|7035.8|7033|13
1623241670000|2021-06-09 12:27:50|||||||||7
1623241680000|2021-06-09 12:28:00|7035.6|7032.8|7036.3|7033.5|7037.1|7034.3|7035.6|7032.8|74
1623241690000|2021-06-09 12:28:10|7036.6|7033.8|7036.6|7033.8|7036.8|7034|7036.1|7033.3|25
1623241700000|2021-06-09 12:28:20|7036.3|7033.5|7036.8|7034|7036.8|7034|7036.3|7033.5|9
1623241710000|2021-06-09 12:28:30|||||||||29
1623241720000|2021-06-09 12:28:40|7036.5|7033.7|7037.1|7034.3|7037.3|7034.5|7036.5|7033.7|44
1623241730000|2021-06-09 12:28:50|||||||||6
1623241740000|2021-06-09 12:29:00|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|44
1623241750000|2021-06-09 12:29:10|||||||||14
1623241760000|2021-06-09 12:29:20|7036.5|7033.7|7037.1|7034.3|7037.5|7034.7|7036.5|7033.7|27
1623241770000|2021-06-09 12:29:30|7036.8|7034|7035.8|7033|7036.8|7034|7035.8|7033|16
1623241780000|2021-06-09 12:29:40|||||||||27
1623241790000|2021-06-09 12:29:50|7035.5|7032.7|7035.1|7032.3|7035.5|7032.7|7035.1|7032.3|18
1623241800000|2021-06-09 12:30:00|7035.3|7032.5|7035.8|7033|7035.8|7033|7035.3|7032.5|26
1623241810000|2021-06-09 12:30:10|7036.1|7033.3|7036.8|7034|7037.1|7034.3|7035.8|7033|65
1623241820000|2021-06-09 12:30:20|7036.5|7033.7|7037.1|7034.3|7037.5|7034.7|7036.1|7033.3|61
1623241830000|2021-06-09 12:30:30|7038.1|7035.3|7038.8|7036|7039.1|7036.3|7038.1|7035.3|32
1623241840000|2021-06-09 12:30:40|7038.3|7035.5|7039.1|7036.3|7039.1|7036.3|7037.1|7034.3|51
1623241850000|2021-06-09 12:30:50|7039.3|7036.5|7038.1|7035.3|7039.8|7037|7038.1|7035.3|34
1623241860000|2021-06-09 12:31:00|7037.8|7035|7038.8|7036|7039.8|7037|7037.1|7034.3|56
1623241870000|2021-06-09 12:31:10|7039.1|7036.3|7037.8|7035|7039.1|7036.3|7037.8|7035|31
1623241880000|2021-06-09 12:31:20|7038.1|7035.3|7036.1|7033.3|7038.1|7035.3|7036.1|7033.3|62
1623241890000|2021-06-09 12:31:30|7036.5|7033.7|7036.8|7034|7037.1|7034.3|7036.3|7033.5|12
1623241900000|2021-06-09 12:31:40|7037.1|7034.3|7035.1|7032.3|7037.1|7034.3|7035.1|7032.3|32
1623241910000|2021-06-09 12:31:50|7034.5|7031.7|7035.8|7033|7036.1|7033.3|7033.8|7031|58
1623241920000|2021-06-09 12:32:00|7035.5|7032.7|7033.8|7031|7035.5|7032.7|7033.8|7031|40
1623241930000|2021-06-09 12:32:10|7033.5|7030.7|7033.1|7030.3|7033.8|7031|7033.1|7030.3|22
1623241940000|2021-06-09 12:32:20|7033.8|7031|7034.8|7032|7034.8|7032|7033.8|7031|63
1623241950000|2021-06-09 12:32:30|7034.6|7031.8|7034.3|7031.5|7034.8|7032|7034.1|7031.3|13
1623241960000|2021-06-09 12:32:40|7034.8|7032|7035.8|7033|7035.8|7033|7034.8|7032|10
1623241970000|2021-06-09 12:32:50|7035.5|7032.7|7035.8|7033|7036.1|7033.3|7035.1|7032.3|7
1623241980000|2021-06-09 12:33:00|7035.5|7032.7|7035.1|7032.3|7035.8|7033|7035.1|7032.3|14
1623241990000|2021-06-09 12:33:10|7034.8|7032|7034.8|7032|7034.8|7032|7034.8|7032|2
1623242000000|2021-06-09 12:33:20|7035.1|7032.3|7033.8|7031|7035.5|7032.7|7033.8|7031|25
1623242010000|2021-06-09 12:33:30|7033.5|7030.7|7032.1|7029.3|7033.5|7030.7|7031.8|7029|59
1623242020000|2021-06-09 12:33:40|7031.8|7029|7031.8|7029|7031.8|7029|7031.1|7028.3|39
1623242030000|2021-06-09 12:33:50|7031.5|7028.7|7031.8|7029|7032.1|7029.3|7031.1|7028.3|32
1623242040000|2021-06-09 12:34:00|7031.5|7028.7|7031.8|7029|7031.8|7029|7030.1|7027.3|78
1623242050000|2021-06-09 12:34:10|7032.1|7029.3|7031.5|7028.7|7033.1|7030.3|7031.5|7028.7|25
1623242060000|2021-06-09 12:34:20|7031.1|7028.3|7030.5|7027.7|7031.1|7028.3|7030.5|7027.7|31
1623242070000|2021-06-09 12:34:30|7030.1|7027.3|7029.3|7026.5|7030.1|7027.3|7028.8|7026|46
1623242080000|2021-06-09 12:34:40|7029.1|7026.3|7030.8|7028|7030.8|7028|7029.1|7026.3|26
1623242090000|2021-06-09 12:34:50|7031.2|7028.4|7030.8|7028|7031.8|7029|7030.5|7027.7|27
1623242100000|2021-06-09 12:35:00|7031.1|7028.3|7031.8|7029|7031.8|7029|7031.1|7028.3|19
1623242110000|2021-06-09 12:35:10|7032.1|7029.3|7032.1|7029.3|7032.8|7030|7032.1|7029.3|13
1623242120000|2021-06-09 12:35:20|7032.8|7030|7034.1|7031.3|7034.1|7031.3|7032.8|7030|28
1623242130000|2021-06-09 12:35:30|7033.1|7030.3|7033.1|7030.3|7033.8|7031|7033.1|7030.3|24
1623242140000|2021-06-09 12:35:40|7033.5|7030.7|7030.8|7028|7033.6|7030.8|7030.8|7028|38
1623242150000|2021-06-09 12:35:50|7030.3|7027.5|7030.1|7027.3|7030.8|7028|7030.1|7027.3|8
1623242160000|2021-06-09 12:36:00|7029.8|7027|7028.8|7026|7029.8|7027|7028.1|7025.3|55
1623242170000|2021-06-09 12:36:10|7029.1|7026.3|7029.1|7026.3|7029.8|7027|7028.1|7025.3|55
1623242180000|2021-06-09 12:36:20|7028.8|7026|7028.8|7026|7029.8|7027|7028.8|7026|23
1623242190000|2021-06-09 12:36:30|7029.1|7026.3|7029.6|7026.8|7029.6|7026.8|7029.1|7026.3|8
1623242200000|2021-06-09 12:36:40|7029.5|7026.7|7030.1|7027.3|7030.1|7027.3|7028.8|7026|9
1623242210000|2021-06-09 12:36:50|7029.8|7027|7028.8|7026|7029.8|7027|7028.8|7026|13
1623242220000|2021-06-09 12:37:00|7029.3|7026.5|7029.6|7026.8|7029.8|7027|7029.1|7026.3|23
1623242230000|2021-06-09 12:37:10|7029.5|7026.7|7029.1|7026.3|7029.8|7027|7028.1|7025.3|47
1623242240000|2021-06-09 12:37:20|7028.8|7026|7027.8|7025|7029.1|7026.3|7027.8|7025|97
1623242250000|2021-06-09 12:37:30|7027.5|7024.7|7027.1|7024.3|7027.5|7024.7|7026.1|7023.3|111
1623242260000|2021-06-09 12:37:40|7027.8|7025|7027.8|7025|7027.8|7025|7027.8|7025|41
1623242270000|2021-06-09 12:37:50|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|13
1623242280000|2021-06-09 12:38:00|7027.8|7025|7027.1|7024.3|7027.8|7025|7027.1|7024.3|25
1623242290000|2021-06-09 12:38:10|7026.8|7024|7027.8|7025|7027.8|7025|7026.8|7024|6
1623242300000|2021-06-09 12:38:20|7027.3|7024.5|7025.8|7023|7027.3|7024.5|7025.8|7023|59
1623242310000|2021-06-09 12:38:30|7024.8|7022|7026.1|7023.3|7026.5|7023.7|7024.8|7022|92
1623242320000|2021-06-09 12:38:40|7026.5|7023.7|7027.1|7024.3|7027.1|7024.3|7026.5|7023.7|30
1623242330000|2021-06-09 12:38:50|7027.3|7024.5|7027.1|7024.3|7027.5|7024.7|7027.1|7024.3|17
1623242340000|2021-06-09 12:39:00|7027.3|7024.5|7026.6|7023.8|7027.8|7025|7026.6|7023.8|26
1623242350000|2021-06-09 12:39:10|7026.5|7023.7|7026.8|7024|7026.8|7024|7026.1|7023.3|8
1623242360000|2021-06-09 12:39:20|||||||||7
1623242370000|2021-06-09 12:39:30|7027.1|7024.3|7027.8|7025|7028.1|7025.3|7027.1|7024.3|26
1623242380000|2021-06-09 12:39:40|7027.1|7024.3|7027.1|7024.3|7027.5|7024.7|7027.1|7024.3|22
1623242390000|2021-06-09 12:39:50|7026.1|7023.3|7026.1|7023.3|7027.1|7024.3|7026.1|7023.3|28
1623242400000|2021-06-09 12:40:00|7025.1|7022.3|7026.3|7023.5|7027.1|7024.3|7025.1|7022.3|186
1623242410000|2021-06-09 12:40:10|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7025.3|7022.5|36
1623242420000|2021-06-09 12:40:20|7025.8|7023|7025.8|7023|7026.1|7023.3|7025.1|7022.3|20
1623242430000|2021-06-09 12:40:30|7026.1|7023.3|7026.8|7024|7026.8|7024|7026.1|7023.3|22
1623242440000|2021-06-09 12:40:40|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|5
1623242450000|2021-06-09 12:40:50|7027.8|7025|7028.1|7025.3|7029.1|7026.3|7027.8|7025|37
1623242460000|2021-06-09 12:41:00|7027.8|7025|7026.8|7024|7028.1|7025.3|7026.6|7023.8|53
1623242470000|2021-06-09 12:41:10|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|1
1623242480000|2021-06-09 12:41:20|7026.8|7024|7026.6|7023.8|7026.8|7024|7026.1|7023.3|17
1623242490000|2021-06-09 12:41:30|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|10
1623242500000|2021-06-09 12:41:40|7026.3|7023.5|7025.8|7023|7026.6|7023.8|7025.1|7022.3|32
1623242510000|2021-06-09 12:41:50|7025.5|7022.7|7025.1|7022.3|7025.5|7022.7|7025.1|7022.3|44
1623242520000|2021-06-09 12:42:00|7024.8|7022|7025.1|7022.3|7025.1|7022.3|7024.1|7021.3|131
1623242530000|2021-06-09 12:42:10|7024.8|7022|7025.1|7022.3|7025.1|7022.3|7024.1|7021.3|24
1623242540000|2021-06-09 12:42:20|7024.8|7022|7025.1|7022.3|7025.1|7022.3|7024.8|7022|13
1623242550000|2021-06-09 12:42:30|7024.8|7022|7025.1|7022.3|7025.1|7022.3|7024.8|7022|41
1623242560000|2021-06-09 12:42:40|7024.8|7022|7026.1|7023.3|7026.1|7023.3|7024.8|7022|20
1623242570000|2021-06-09 12:42:50|7025.8|7023|7026.1|7023.3|7026.1|7023.3|7025.8|7023|2
1623242580000|2021-06-09 12:43:00|7026.5|7023.7|7027.1|7024.3|7027.1|7024.3|7026.5|7023.7|18
1623242590000|2021-06-09 12:43:10|7026.8|7024|7026.8|7024|7027.1|7024.3|7026.8|7024|7
1623242600000|2021-06-09 12:43:20|7027.1|7024.3|7026.1|7023.3|7027.3|7024.5|7026.1|7023.3|16
1623242610000|2021-06-09 12:43:30|7026.8|7024|7026.1|7023.3|7026.8|7024|7026.1|7023.3|108
1623242620000|2021-06-09 12:43:40|7025.8|7023|7025.8|7023|7026.1|7023.3|7025.8|7023|7
1623242630000|2021-06-09 12:43:50|7025.5|7022.7|7025.1|7022.3|7026.1|7023.3|7025.1|7022.3|25
1623242640000|2021-06-09 12:44:00|7025.5|7022.7|7026.1|7023.3|7026.3|7023.5|7025.5|7022.7|19
1623242660000|2021-06-09 12:44:20|||||||||1
1623242670000|2021-06-09 12:44:30|7026.5|7023.7|7026.1|7023.3|7027.1|7024.3|7026.1|7023.3|27
1623242690000|2021-06-09 12:44:50|||||||||4
1623242700000|2021-06-09 12:45:00|7025.6|7022.8|7026.5|7023.7|7026.5|7023.7|7025.6|7022.8|27
1623242710000|2021-06-09 12:45:10|7026.8|7024|7027.1|7024.3|7027.1|7024.3|7025.5|7022.7|32
1623242720000|2021-06-09 12:45:20|||||||||7
1623242730000|2021-06-09 12:45:30|7026.8|7024|7027.1|7024.3|7027.2|7024.4|7026.8|7024|55
1623242740000|2021-06-09 12:45:40|||||||||7
1623242750000|2021-06-09 12:45:50|||||||||6
1623242760000|2021-06-09 12:46:00|7026.1|7023.3|7026.8|7024|7026.8|7024|7026.1|7023.3|46
1623242770000|2021-06-09 12:46:10|7026.6|7023.8|7025.8|7023|7026.6|7023.8|7025.1|7022.3|28
1623242780000|2021-06-09 12:46:20|7026.1|7023.3|7025.8|7023|7026.1|7023.3|7025.8|7023|9
1623242790000|2021-06-09 12:46:30|||||||||6
1623242800000|2021-06-09 12:46:40|7025.6|7022.8|7026.1|7023.3|7026.1|7023.3|7025.6|7022.8|7
1623242810000|2021-06-09 12:46:50|7025.8|7023|7025.8|7023|7026.1|7023.3|7025.8|7023|18
1623242820000|2021-06-09 12:47:00|7025.5|7022.7|7025.1|7022.3|7025.5|7022.7|7024.1|7021.3|30
1623242830000|2021-06-09 12:47:10|7024.6|7021.8|7023.6|7020.8|7024.6|7021.8|7023.1|7020.3|105
1623242840000|2021-06-09 12:47:20|7023.3|7020.5|7024.8|7022|7024.8|7022|7023.1|7020.3|31
1623242850000|2021-06-09 12:47:30|7025.1|7022.3|7025.6|7022.8|7026.1|7023.3|7025.1|7022.3|37
1623242860000|2021-06-09 12:47:40|7025.5|7022.7|7025.1|7022.3|7025.5|7022.7|7025.1|7022.3|4
1623242870000|2021-06-09 12:47:50|||||||||3
1623242880000|2021-06-09 12:48:00|7024.8|7022|7024.8|7022|7024.8|7022|7024.1|7021.3|46
1623242890000|2021-06-09 12:48:10|7024.6|7021.8|7024.8|7022|7024.8|7022|7024.1|7021.3|18
1623242900000|2021-06-09 12:48:20|7024.1|7021.3|7024.1|7021.3|7025.1|7022.3|7024.1|7021.3|14
1623242910000|2021-06-09 12:48:30|||||||||5
1623242920000|2021-06-09 12:48:40|||||||||11
1623242930000|2021-06-09 12:48:50|||||||||198
1623242940000|2021-06-09 12:49:00|7023.8|7021|7023.1|7020.3|7023.8|7021|7023.1|7020.3|62
1623242950000|2021-06-09 12:49:10|7023.3|7020.5|7024.1|7021.3|7024.1|7021.3|7023.3|7020.5|26
1623242960000|2021-06-09 12:49:20|7023.6|7020.8|7025.1|7022.3|7025.1|7022.3|7023.6|7020.8|341
1623242970000|2021-06-09 12:49:30|||||||||40
1623242980000|2021-06-09 12:49:40|7025.5|7022.7|7026.1|7023.3|7027.1|7024.3|7025.5|7022.7|15
1623242990000|2021-06-09 12:49:50|7025.5|7022.7|7025.8|7023|7026.1|7023.3|7025.1|7022.3|9
1623243000000|2021-06-09 12:50:00|7025.1|7022.3|7025.8|7023|7025.8|7023|7025.1|7022.3|21
1623243010000|2021-06-09 12:50:10|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|4
1623243020000|2021-06-09 12:50:20|||||||||7
1623243030000|2021-06-09 12:50:30|7025.8|7023|7025.8|7023|7025.8|7023|7025.6|7022.8|28
1623243040000|2021-06-09 12:50:40|||||||||3
1623243050000|2021-06-09 12:50:50|7025.6|7022.8|7025.1|7022.3|7025.6|7022.8|7024.5|7021.7|33
1623243060000|2021-06-09 12:51:00|7025.5|7022.7|7025.1|7022.3|7025.8|7023|7024.8|7022|28
1623243070000|2021-06-09 12:51:10|7025.3|7022.5|7025.8|7023|7025.8|7023|7025.3|7022.5|17
1623243080000|2021-06-09 12:51:20|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7025.8|7023|2
1623243090000|2021-06-09 12:51:30|7025.8|7023|7025.8|7023|7025.8|7023|7025.8|7023|5
1623243100000|2021-06-09 12:51:40|7026.1|7023.3|7025.1|7022.3|7026.1|7023.3|7025.1|7022.3|8
1623243110000|2021-06-09 12:51:50|7025.8|7023|7025.8|7023|7025.8|7023|7025.3|7022.5|17
1623243120000|2021-06-09 12:52:00|7026.1|7023.3|7026.8|7024|7026.8|7024|7025.8|7023|28
1623243130000|2021-06-09 12:52:10|7026.5|7023.7|7026.1|7023.3|7026.5|7023.7|7026.1|7023.3|19
1623243140000|2021-06-09 12:52:20|7025.8|7023|7026.3|7023.5|7026.5|7023.7|7025.1|7022.3|24
1623243150000|2021-06-09 12:52:30|7026.1|7023.3|7025.8|7023|7026.5|7023.7|7025.8|7023|34
1623243170000|2021-06-09 12:52:50|7026.1|7023.3|7025.8|7023|7026.1|7023.3|7025.8|7023|0
1623243180000|2021-06-09 12:53:00|7026.1|7023.3|7025.8|7023|7026.1|7023.3|7025.1|7022.3|33
1623243190000|2021-06-09 12:53:10|7026.1|7023.3|7025.8|7023|7026.1|7023.3|7025.5|7022.7|22
1623243210000|2021-06-09 12:53:30|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7
1623243220000|2021-06-09 12:53:40|7026.3|7023.5|7026.8|7024|7026.8|7024|7026.1|7023.3|19
1623243230000|2021-06-09 12:53:50|7026.1|7023.3|7025.8|7023|7026.1|7023.3|7025.8|7023|4
1623243240000|2021-06-09 12:54:00|7026.1|7023.3|7024.8|7022|7026.5|7023.7|7024.8|7022|701
1623243250000|2021-06-09 12:54:10|7024.5|7021.7|7024.8|7022|7024.8|7022|7024.1|7021.3|43
1623243260000|2021-06-09 12:54:20|7025.1|7022.3|7024.8|7022|7025.3|7022.5|7024.5|7021.7|3
1623243270000|2021-06-09 12:54:30|7025.5|7022.7|7023.8|7021|7025.5|7022.7|7023.1|7020.3|79
1623243280000|2021-06-09 12:54:40|7024.1|7021.3|7025.1|7022.3|7025.1|7022.3|7023.8|7021|16
1623243290000|2021-06-09 12:54:50|7024.8|7022|7024.8|7022|7024.8|7022|7024.1|7021.3|19
1623243300000|2021-06-09 12:55:00|7024.5|7021.7|7024.8|7022|7024.8|7022|7024.5|7021.7|7
1623243310000|2021-06-09 12:55:10|7024.6|7021.8|7025.1|7022.3|7025.5|7022.7|7024.6|7021.8|66
1623243320000|2021-06-09 12:55:20|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|7025.1|7022.3|44
1623243330000|2021-06-09 12:55:30|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|17
1623243340000|2021-06-09 12:55:40|7024.5|7021.7|7024.8|7022|7025.1|7022.3|7024.1|7021.3|26
1623243350000|2021-06-09 12:55:50|7025.1|7022.3|7025.1|7022.3|7025.8|7023|7025.1|7022.3|32
1623243360000|2021-06-09 12:56:00|7025.5|7022.7|7025.8|7023|7026.1|7023.3|7024.8|7022|29
1623243370000|2021-06-09 12:56:10|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|3
1623243380000|2021-06-09 12:56:20|7025.8|7023|7025.1|7022.3|7026.1|7023.3|7025.1|7022.3|22
1623243390000|2021-06-09 12:56:30|||||||||16
1623243400000|2021-06-09 12:56:40|||||||||5
1623243410000|2021-06-09 12:56:50|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|7025.3|7022.5|12
1623243420000|2021-06-09 12:57:00|7025.8|7023|7025.8|7023|7026.1|7023.3|7025.8|7023|6
1623243430000|2021-06-09 12:57:10|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|5
1623243440000|2021-06-09 12:57:20|7025.8|7023|7027.8|7025|7028.1|7025.3|7025.8|7023|47
1623243450000|2021-06-09 12:57:30|7027.5|7024.7|7027.8|7025|7028.5|7025.7|7027.1|7024.3|52
1623243460000|2021-06-09 12:57:40|7027.5|7024.7|7027.5|7024.7|7028.5|7025.7|7027.5|7024.7|28
1623243470000|2021-06-09 12:57:50|7027.3|7024.5|7025.8|7023|7027.3|7024.5|7025.8|7023|64
1623243480000|2021-06-09 12:58:00|7025.1|7022.3|7024.8|7022|7025.3|7022.5|7024.8|7022|37
1623243490000|2021-06-09 12:58:10|7024.3|7021.5|7024.8|7022|7025.1|7022.3|7024.1|7021.3|43
1623243500000|2021-06-09 12:58:20|7025.1|7022.3|7024.8|7022|7025.1|7022.3|7024.8|7022|7
1623243510000|2021-06-09 12:58:30|7024.1|7021.3|7024.8|7022|7024.8|7022|7024.1|7021.3|13
1623243520000|2021-06-09 12:58:40|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|7024.8|7022|12
1623243530000|2021-06-09 12:58:50|7024.8|7022|7022.8|7020|7024.8|7022|7021.8|7019|142
1623243540000|2021-06-09 12:59:00|7022.5|7019.7|7024.1|7021.3|7025.1|7022.3|7022.5|7019.7|58
1623243550000|2021-06-09 12:59:10|||||||||13
1623243560000|2021-06-09 12:59:20|7023.8|7021|7023.8|7021|7024.1|7021.3|7023.8|7021|16
1623243570000|2021-06-09 12:59:30|7023.5|7020.7|7020.1|7017.3|7023.5|7020.7|7019.1|7016.3|304
1623243580000|2021-06-09 12:59:40|7019.1|7016.3|7020.6|7017.8|7021.1|7018.3|7019.1|7016.3|114
1623243590000|2021-06-09 12:59:50|7020.8|7018|7020.1|7017.3|7021.1|7018.3|7019.1|7016.3|73
1623243600000|2021-06-09 13:00:00|7019.8|7017|7025.1|7022.3|7027.1|7024.3|7017.1|7014.3|336
1623243610000|2021-06-09 13:00:10|7024.8|7022|7025.8|7023|7026.1|7023.3|7024.3|7021.5|38
1623243620000|2021-06-09 13:00:20|7025.1|7022.3|7023.1|7020.3|7027.1|7024.3|7023.1|7020.3|137
1623243630000|2021-06-09 13:00:30|7022.8|7020|7024.5|7021.7|7026.5|7023.7|7021.8|7019|463
1623243640000|2021-06-09 13:00:40|7023.7|7020.9|7021.5|7018.7|7024.2|7021.4|7021.5|7018.7|98
1623243650000|2021-06-09 13:00:50|7020.8|7018|7022.5|7019.7|7022.5|7019.7|7019.5|7016.7|85
1623243660000|2021-06-09 13:01:00|7023.2|7020.4|7027.5|7024.7|7029.2|7026.4|7022.8|7020|268
1623243670000|2021-06-09 13:01:10|7027.7|7024.9|7025.5|7022.7|7029.5|7026.7|7025.5|7022.7|113
1623243680000|2021-06-09 13:01:20|7024.5|7021.7|7020.5|7017.7|7025.2|7022.4|7019.5|7016.7|262
1623243690000|2021-06-09 13:01:30|7021.2|7018.4|7016.5|7013.7|7021.2|7018.4|7015.7|7012.9|269
1623243700000|2021-06-09 13:01:40|7016.8|7014|7017.5|7014.7|7018.5|7015.7|7016.8|7014|194
1623243710000|2021-06-09 13:01:50|7017.2|7014.4|7013.5|7010.7|7017.5|7014.7|7013.5|7010.7|241
1623243720000|2021-06-09 13:02:00|7012.5|7009.7|7017.2|7014.4|7017.5|7014.7|7012.3|7009.5|305
1623243730000|2021-06-09 13:02:10|7017|7014.2|7014.5|7011.7|7017.5|7014.7|7014.2|7011.4|94
1623243740000|2021-06-09 13:02:20|7014.2|7011.4|7014.5|7011.7|7014.5|7011.7|7011.5|7008.7|136
1623243750000|2021-06-09 13:02:30|7014.2|7011.4|7016.2|7013.4|7016.2|7013.4|7013.7|7010.9|42
1623243760000|2021-06-09 13:02:40|7015.2|7012.4|7013.2|7010.4|7015.2|7012.4|7012.5|7009.7|120
1623243770000|2021-06-09 13:02:50|7013.5|7010.7|7015.5|7012.7|7016.5|7013.7|7013.2|7010.4|115
1623243780000|2021-06-09 13:03:00|7015.1|7012.3|7015.5|7012.7|7015.8|7013|7014.5|7011.7|65
1623243790000|2021-06-09 13:03:10|7015.1|7012.3|7017.1|7014.3|7017.1|7014.3|7015.1|7012.3|45
1623243800000|2021-06-09 13:03:20|7017.5|7014.7|7020.5|7017.7|7022.1|7019.3|7017.1|7014.3|137
1623243810000|2021-06-09 13:03:30|7020.1|7017.3|7019.5|7016.7|7020.1|7017.3|7018.5|7015.7|38
1623243820000|2021-06-09 13:03:40|7019.1|7016.3|7018.5|7015.7|7020.5|7017.7|7018.5|7015.7|70
1623243830000|2021-06-09 13:03:50|7018.8|7016|7019.1|7016.3|7020.1|7017.3|7018.5|7015.7|57
1623243840000|2021-06-09 13:04:00|7019|7016.2|7018.5|7015.7|7019.5|7016.7|7018.5|7015.7|34
1623243850000|2021-06-09 13:04:10|7018.6|7015.8|7021.1|7018.3|7022.1|7019.3|7018.6|7015.8|114
1623243860000|2021-06-09 13:04:20|7021.5|7018.7|7024.1|7021.3|7024.1|7021.3|7021.5|7018.7|89
1623243870000|2021-06-09 13:04:30|7024.8|7022|7029.1|7026.3|7030.5|7027.7|7024.8|7022|326
1623243880000|2021-06-09 13:04:40|7029.5|7026.7|7029.5|7026.7|7030.5|7027.7|7029.1|7026.3|88
1623243890000|2021-06-09 13:04:50|7029.8|7027|7032.1|7029.3|7033.5|7030.7|7029.8|7027|571
1623243900000|2021-06-09 13:05:00|7031.6|7028.8|7031.8|7029|7033.8|7031|7031.5|7028.7|203
1623243910000|2021-06-09 13:05:10|7032.5|7029.7|7032.5|7029.7|7032.5|7029.7|7031.6|7028.8|78
1623243920000|2021-06-09 13:05:20|7032.1|7029.3|7033.1|7030.3|7033.1|7030.3|7031.5|7028.7|143
1623243930000|2021-06-09 13:05:30|7032.8|7030|7028|7025.2|7032.8|7030|7027.5|7024.7|187
1623243940000|2021-06-09 13:05:40|7027.8|7025|7027.5|7024.7|7028.5|7025.7|7027.5|7024.7|54
1623243950000|2021-06-09 13:05:50|7027.1|7024.3|7026.5|7023.7|7027.8|7025|7026.5|7023.7|91
1623243960000|2021-06-09 13:06:00|7026.1|7023.3|7023.1|7020.3|7026.5|7023.7|7023.1|7020.3|138
1623243970000|2021-06-09 13:06:10|7023.5|7020.7|7024.5|7021.7|7025.1|7022.3|7023.5|7020.7|54
1623243980000|2021-06-09 13:06:20|7024.8|7022|7023.5|7020.7|7025.5|7022.7|7021.5|7018.7|186
1623243990000|2021-06-09 13:06:30|7023.1|7020.3|7020.5|7017.7|7023.5|7020.7|7020.5|7017.7|59
1623244000000|2021-06-09 13:06:40|7019.5|7016.7|7020.5|7017.7|7021.5|7018.7|7017.5|7014.7|231
1623244010000|2021-06-09 13:06:50|7020.1|7017.3|7019.5|7016.7|7020.5|7017.7|7018.5|7015.7|158
1623244020000|2021-06-09 13:07:00|7019.1|7016.3|7019.5|7016.7|7019.8|7017|7017.1|7014.3|2551
1623244030000|2021-06-09 13:07:10|7019.1|7016.3|7018.8|7016|7019.1|7016.3|7017.3|7014.5|78
1623244040000|2021-06-09 13:07:20|7019.1|7016.3|7017.5|7014.7|7019.5|7016.7|7017.5|7014.7|51
1623244050000|2021-06-09 13:07:30|7017.8|7015|7018.8|7016|7018.8|7016|7017.8|7015|41
1623244060000|2021-06-09 13:07:40|7019.1|7016.3|7021.1|7018.3|7021.5|7018.7|7018.8|7016|1110
1623244070000|2021-06-09 13:07:50|7021.5|7018.7|7020.5|7017.7|7021.5|7018.7|7020.1|7017.3|42
1623244080000|2021-06-09 13:08:00|7020.1|7017.3|7020.5|7017.7|7020.8|7018|7019.5|7016.7|54
1623244090000|2021-06-09 13:08:10|7020.1|7017.3|7021.5|7018.7|7021.5|7018.7|7019.5|7016.7|133
1623244100000|2021-06-09 13:08:20|7021.3|7018.5|7022.5|7019.7|7022.5|7019.7|7020.5|7017.7|30
1623244110000|2021-06-09 13:08:30|7022.1|7019.3|7021.1|7018.3|7022.1|7019.3|7020.5|7017.7|40
1623244120000|2021-06-09 13:08:40|7020.5|7017.7|7021.1|7018.3|7021.5|7018.7|7020.5|7017.7|40
1623244130000|2021-06-09 13:08:50|7021|7018.2|7022.5|7019.7|7022.5|7019.7|7020.5|7017.7|368
1623244140000|2021-06-09 13:09:00|7021.5|7018.7|7021.5|7018.7|7021.5|7018.7|7020.5|7017.7|23
1623244150000|2021-06-09 13:09:10|7021.8|7019|7022.5|7019.7|7023.5|7020.7|7021.8|7019|28
1623244160000|2021-06-09 13:09:20|7022.1|7019.3|7019.1|7016.3|7022.1|7019.3|7018.5|7015.7|70
1623244170000|2021-06-09 13:09:30|7019.8|7017|7019.5|7016.7|7020.1|7017.3|7019.1|7016.3|23
1623244180000|2021-06-09 13:09:40|7019.1|7016.3|7020.1|7017.3|7020.1|7017.3|7019.1|7016.3|15
1623244190000|2021-06-09 13:09:50|7019.5|7016.7|7021.5|7018.7|7021.5|7018.7|7019.5|7016.7|21
1623244200000|2021-06-09 13:10:00|7021.6|7018.8|7022.1|7019.3|7022.1|7019.3|7020.5|7017.7|58
1623244210000|2021-06-09 13:10:10|7022.5|7019.7|7021.5|7018.7|7022.5|7019.7|7021.5|7018.7|28
1623244220000|2021-06-09 13:10:20|7021.1|7018.3|7022.1|7019.3|7022.5|7019.7|7021.1|7018.3|32
1623244230000|2021-06-09 13:10:30|7022.5|7019.7|7022.5|7019.7|7022.5|7019.7|7022.1|7019.3|6
1623244240000|2021-06-09 13:10:40|||||||||3
1623244250000|2021-06-09 13:10:50|7022.1|7019.3|7021.5|7018.7|7022.5|7019.7|7021.5|7018.7|58
1623244260000|2021-06-09 13:11:00|7020.5|7017.7|7019.5|7016.7|7020.5|7017.7|7019.5|7016.7|62
1623244270000|2021-06-09 13:11:10|7020.1|7017.3|7020.5|7017.7|7021.1|7018.3|7020.1|7017.3|50
1623244280000|2021-06-09 13:11:20|7020.6|7017.8|7022.5|7019.7|7023.5|7020.7|7020.5|7017.7|268
1623244290000|2021-06-09 13:11:30|7022.6|7019.8|7027.5|7024.7|7029.5|7026.7|7022.5|7019.7|151
1623244300000|2021-06-09 13:11:40|7027.8|7025|7028.1|7025.3|7028.5|7025.7|7027.5|7024.7|38
1623244310000|2021-06-09 13:11:50|7028.5|7025.7|7029.1|7026.3|7029.5|7026.7|7028.5|7025.7|49
1623244320000|2021-06-09 13:12:00|7029.8|7027|7030.5|7027.7|7032.5|7029.7|7029.8|7027|121
1623244330000|2021-06-09 13:12:10|7030.6|7027.8|7030.5|7027.7|7031.5|7028.7|7030.1|7027.3|57
1623244340000|2021-06-09 13:12:20|7030.1|7027.3|7029.1|7026.3|7030.5|7027.7|7029.1|7026.3|33
1623244350000|2021-06-09 13:12:30|7029.5|7026.7|7029.1|7026.3|7030.1|7027.3|7028.5|7025.7|109
1623244360000|2021-06-09 13:12:40|7029.5|7026.7|7029.5|7026.7|7030.1|7027.3|7029.1|7026.3|20
1623244370000|2021-06-09 13:12:50|7029.1|7026.3|7029.5|7026.7|7029.8|7027|7028.5|7025.7|51
1623244380000|2021-06-09 13:13:00|7029.1|7026.3|7030.1|7027.3|7030.5|7027.7|7028.5|7025.7|95
1623244390000|2021-06-09 13:13:10|7029.8|7027|7029.5|7026.7|7030.1|7027.3|7029.1|7026.3|30
1623244400000|2021-06-09 13:13:20|7030|7027.2|7031.1|7028.3|7031.1|7028.3|7030|7027.2|58
1623244410000|2021-06-09 13:13:30|7032.1|7029.3|7032.8|7030|7033.5|7030.7|7032.1|7029.3|62
1623244420000|2021-06-09 13:13:40|7032.5|7029.7|7032.6|7029.8|7033.5|7030.7|7032.5|7029.7|51
1623244430000|2021-06-09 13:13:50|7032.8|7030|7032.1|7029.3|7033.5|7030.7|7031.8|7029|19
1623244440000|2021-06-09 13:14:00|7032.5|7029.7|7033.1|7030.3|7033.6|7030.8|7032.1|7029.3|83
1623244450000|2021-06-09 13:14:10|7032.8|7030|7030.5|7027.7|7033|7030.2|7030.5|7027.7|33
1623244460000|2021-06-09 13:14:20|7030.1|7027.3|7031.1|7028.3|7031.5|7028.7|7030.1|7027.3|57
1623244470000|2021-06-09 13:14:30|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|7030.5|7027.7|25
1623244480000|2021-06-09 13:14:40|7031.1|7028.3|7031.1|7028.3|7031.1|7028.3|7031.1|7028.3|4
1623244490000|2021-06-09 13:14:50|7031.5|7028.7|7032.1|7029.3|7032.1|7029.3|7031.1|7028.3|35
1623244500000|2021-06-09 13:15:00|7032.5|7029.7|7035.5|7032.7|7036.5|7033.7|7032.5|7029.7|158
1623244510000|2021-06-09 13:15:10|7036.1|7033.3|7035.5|7032.7|7036.5|7033.7|7035.5|7032.7|43
1623244520000|2021-06-09 13:15:20|||||||||12
1623244530000|2021-06-09 13:15:30|7035.1|7032.3|7036.5|7033.7|7037.1|7034.3|7034.5|7031.7|169
1623244540000|2021-06-09 13:15:40|7035.5|7032.7|7036.5|7033.7|7037.1|7034.3|7035.5|7032.7|98
1623244550000|2021-06-09 13:15:50|7036.6|7033.8|7040.5|7037.7|7040.5|7037.7|7035.8|7033|143
1623244560000|2021-06-09 13:16:00|7040.8|7038|7041.5|7038.7|7042.5|7039.7|7040.8|7038|186
1623244570000|2021-06-09 13:16:10|7041.8|7039|7041.5|7038.7|7042.5|7039.7|7040.5|7037.7|157
1623244580000|2021-06-09 13:16:20|7042.5|7039.7|7040.5|7037.7|7042.5|7039.7|7040.5|7037.7|81
1623244590000|2021-06-09 13:16:30|7041.5|7038.7|7040.5|7037.7|7042.5|7039.7|7040.5|7037.7|105
1623244600000|2021-06-09 13:16:40|7042.1|7038.1|7041.5|7038.7|7042.1|7039.3|7040.5|7037.7|192
1623244610000|2021-06-09 13:16:50|7041.1|7038.3|7041.1|7038.3|7041.5|7038.7|7041|7038.2|55
1623244620000|2021-06-09 13:17:00|7040.8|7038|7039.5|7036.7|7041.5|7038.7|7038.5|7035.7|232
1623244630000|2021-06-09 13:17:10|7040.1|7037.3|7039.5|7036.7|7040.5|7037.7|7039.5|7036.7|45
1623244640000|2021-06-09 13:17:20|7039.1|7036.3|7039.5|7036.7|7040.5|7037.7|7038.5|7035.7|107
1623244650000|2021-06-09 13:17:30|7039.1|7036.3|7035.5|7032.7|7039.1|7036.3|7033.5|7030.7|363
1623244660000|2021-06-09 13:17:40|7035.1|7032.3|7034.5|7031.7|7035.1|7032.3|7032.5|7029.7|297
1623244670000|2021-06-09 13:17:50|7033.5|7030.7|7035.1|7032.3|7035.5|7032.7|7033.5|7030.7|101
1623244680000|2021-06-09 13:18:00|7035.5|7032.7|7035.5|7032.7|7036.5|7033.7|7035.1|7032.3|92
1623244690000|2021-06-09 13:18:10|7035.8|7033|7035.5|7032.7|7037.1|7034.3|7034.5|7031.7|100
1623244700000|2021-06-09 13:18:20|7035.1|7032.3|7035.1|7032.3|7035.5|7032.7|7035.1|7032.3|18
1623244710000|2021-06-09 13:18:30|7034.5|7031.7|7033.5|7030.7|7034.5|7031.7|7033.5|7030.7|36
1623244720000|2021-06-09 13:18:40|7032.5|7029.7|7031.5|7028.7|7032.5|7029.7|7031.5|7028.7|50
1623244730000|2021-06-09 13:18:50|7032.1|7029.3|7030.5|7027.7|7032.1|7029.3|7030.5|7027.7|76
1623244740000|2021-06-09 13:19:00|7031.1|7028.3|7028.5|7025.7|7032.5|7029.7|7027.5|7024.7|179
1623244750000|2021-06-09 13:19:10|7028.1|7025.3|7027.5|7024.7|7028.5|7025.7|7027.5|7024.7|53
1623244760000|2021-06-09 13:19:20|7026.5|7023.7|7028.5|7025.7|7029.5|7026.7|7026.5|7023.7|51
1623244770000|2021-06-09 13:19:30|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|7027.5|7024.7|32
1623244780000|2021-06-09 13:19:40|7027.8|7025|7026.8|7024|7027.8|7025|7024.1|7021.3|1873
1623244790000|2021-06-09 13:19:50|7026.1|7023.3|7025.8|7023|7026.5|7023.7|7025.1|7022.3|103
1623244800000|2021-06-09 13:20:00|7026.1|7023.3|7026.8|7024|7027.3|7024.5|7025.8|7023|108
1623244810000|2021-06-09 13:20:10|7026.5|7023.7|7026.1|7023.3|7026.5|7023.7|7025.8|7023|41
1623244820000|2021-06-09 13:20:20|7025.5|7022.7|7026.5|7023.7|7026.5|7023.7|7024.8|7022|76
1623244830000|2021-06-09 13:20:30|7026.3|7023.5|7026.5|7023.7|7026.5|7023.7|7026.1|7023.3|45
1623244840000|2021-06-09 13:20:40|7026.1|7023.3|7025.8|7023|7026.1|7023.3|7025.3|7022.5|25
1623244850000|2021-06-09 13:20:50|7025.5|7022.7|7026.1|7023.3|7026.1|7023.3|7025.1|7022.3|22
1623244860000|2021-06-09 13:21:00|7026.3|7023.5|7026.5|7023.7|7026.5|7023.7|7026.3|7023.5|40
1623244870000|2021-06-09 13:21:10|7026.1|7023.3|7024.8|7022|7026.3|7023.5|7024.5|7021.7|56
1623244880000|2021-06-09 13:21:20|7025.1|7022.3|7026.1|7023.3|7026.1|7023.3|7024.8|7022|58
1623244890000|2021-06-09 13:21:30|7025.8|7023|7024.6|7021.8|7025.8|7023|7024.6|7021.8|36
1623244900000|2021-06-09 13:21:40|7024.8|7022|7024.8|7022|7025.1|7022.3|7024.1|7021.3|58
1623244910000|2021-06-09 13:21:50|7025.1|7022.3|7021.3|7018.5|7025.1|7022.3|7020.5|7017.7|111
1623244920000|2021-06-09 13:22:00|7021.6|7018.8|7022.5|7019.7|7023.1|7020.3|7021.6|7018.8|83
1623244930000|2021-06-09 13:22:10|7022.3|7019.5|7021.8|7019|7022.8|7020|7021.5|7018.7|32
1623244940000|2021-06-09 13:22:20|7022.1|7019.3|7022.3|7019.5|7022.5|7019.7|7021.5|7018.7|44
1623244950000|2021-06-09 13:22:30|7022|7019.2|7023.8|7021|7023.8|7021|7021.5|7018.7|45
1623244960000|2021-06-09 13:22:40|7023.5|7020.7|7020.5|7017.7|7023.5|7020.7|7020.5|7017.7|66
1623244970000|2021-06-09 13:22:50|7021.1|7018.3|7020.8|7018|7021.5|7018.7|7019.5|7016.7|119
1623244980000|2021-06-09 13:23:00|7020.6|7017.8|7021.1|7018.3|7023.1|7020.3|7015.5|7012.7|350
1623244990000|2021-06-09 13:23:10|7021|7018.2|7020.1|7017.3|7021|7018.2|7018.8|7016|78
1623245000000|2021-06-09 13:23:20|7019.8|7017|7019.1|7016.3|7019.8|7017|7018.8|7016|19
1623245010000|2021-06-09 13:23:30|7019.5|7016.7|7019.6|7016.8|7020.1|7017.3|7018.8|7016|52
1623245020000|2021-06-09 13:23:40|7019.1|7016.3|7017.1|7014.3|7019.5|7016.7|7016.5|7013.7|144
1623245030000|2021-06-09 13:23:50|7017.8|7015|7017.8|7015|7018.1|7015.3|7017.8|7015|43
1623245040000|2021-06-09 13:24:00|7018.1|7015.3|7019.3|7016.5|7022.8|7020|7018.1|7015.3|219
1623245050000|2021-06-09 13:24:10|7019.5|7016.7|7019.8|7017|7021.1|7018.3|7019.3|7016.5|59
1623245060000|2021-06-09 13:24:20|7019.6|7016.8|7018.1|7015.3|7019.6|7016.8|7016.8|7014|172
1623245070000|2021-06-09 13:24:30|7017.8|7015|7017.1|7014.3|7018.1|7015.3|7017.1|7014.3|40
1623245080000|2021-06-09 13:24:40|7016.8|7014|7017.1|7014.3|7017.1|7014.3|7016.1|7013.3|58
1623245090000|2021-06-09 13:24:50|7017.8|7015|7017.1|7014.3|7018.1|7015.3|7016.8|7014|71
1623245100000|2021-06-09 13:25:00|7016.1|7013.3|7017.1|7014.3|7017.1|7014.3|7015.1|7012.3|95
1623245110000|2021-06-09 13:25:10|7017.5|7014.7|7016.8|7014|7018.1|7015.3|7016.8|7014|45
1623245120000|2021-06-09 13:25:20|7017.1|7014.3|7015.8|7013|7017.1|7014.3|7015.8|7013|57
1623245130000|2021-06-09 13:25:30|7016.1|7013.3|7016.1|7013.3|7016.1|7013.3|7014.8|7012|65
1623245140000|2021-06-09 13:25:40|7015.4|7012.6|7016.1|7013.3|7016.1|7013.3|7015.1|7012.3|34
1623245150000|2021-06-09 13:25:50|7017.1|7014.3|7016.6|7013.8|7017.1|7014.3|7016.1|7013.3|45
1623245160000|2021-06-09 13:26:00|7016.8|7014|7017.1|7014.3|7017.8|7015|7016.1|7013.3|67
1623245170000|2021-06-09 13:26:10|7016.1|7013.3|7017.1|7014.3|7017.1|7014.3|7015.8|7013|24
1623245180000|2021-06-09 13:26:20|7017.5|7014.7|7017.1|7014.3|7018.1|7015.3|7017.1|7014.3|51
1623245190000|2021-06-09 13:26:30|7016.8|7014|7016.6|7013.8|7017.1|7014.3|7016.6|7013.8|26
1623245200000|2021-06-09 13:26:40|7016.4|7013.6|7015.8|7013|7016.4|7013.6|7015.5|7012.7|52
1623245210000|2021-06-09 13:26:50|7015.6|7012.8|7015.1|7012.3|7015.8|7013|7014.6|7011.8|95
1623245220000|2021-06-09 13:27:00|7014.8|7012|7015.8|7013|7016.1|7013.3|7014.5|7011.7|49
1623245230000|2021-06-09 13:27:10|7015.4|7012.6|7015.1|7012.3|7016.1|7013.3|7015.1|7012.3|44
1623245240000|2021-06-09 13:27:20|7014.8|7012|7013.8|7011|7014.8|7012|7013.8|7011|27
1623245250000|2021-06-09 13:27:30|7013.6|7010.8|7014.1|7011.3|7014.8|7012|7013.1|7010.3|68
1623245260000|2021-06-09 13:27:40|7013.8|7011|7014.1|7011.3|7014.1|7011.3|7013.8|7011|5
1623245270000|2021-06-09 13:27:50|7013.8|7011|7014.1|7011.3|7015.1|7012.3|7013.1|7010.3|37
1623245280000|2021-06-09 13:28:00|7014.5|7011.7|7014.1|7011.3|7015.1|7012.3|7013.6|7010.8|38
1623245290000|2021-06-09 13:28:10|7013.1|7010.3|7013.1|7010.3|7014.1|7011.3|7012.8|7010|38
1623245300000|2021-06-09 13:28:20|7012.8|7010|7014.1|7011.3|7014.1|7011.3|7012.1|7009.3|84
1623245310000|2021-06-09 13:28:30|7014.8|7012|7014.8|7012|7015.8|7013|7014.1|7011.3|70
1623245320000|2021-06-09 13:28:40|7015.1|7012.3|7015.1|7012.3|7015.5|7012.7|7014.1|7011.3|96
1623245330000|2021-06-09 13:28:50|7015.5|7012.7|7014.8|7012|7015.8|7013|7014.1|7011.3|60
1623245340000|2021-06-09 13:29:00|7015.1|7012.3|7017.1|7014.3|7017.5|7014.7|7014.8|7012|124
1623245350000|2021-06-09 13:29:10|7017.8|7015|7017.1|7014.3|7018.5|7015.7|7017.1|7014.3|83
1623245360000|2021-06-09 13:29:20|7017.8|7015|7018.1|7015.3|7018.1|7015.3|7017.8|7015|62
1623245370000|2021-06-09 13:29:30|7017.8|7015|7019.1|7016.3|7019.5|7016.7|7017.1|7014.3|76
1623245380000|2021-06-09 13:29:40|7018.8|7016|7018.5|7015.7|7019.5|7016.7|7018.5|7015.7|49
1623245390000|2021-06-09 13:29:50|7018.1|7015.3|7017.8|7015|7018.5|7015.7|7017.8|7015|8
1623245400000|2021-06-09 13:30:00|7018.1|7015.3|7019.5|7016.7|7019.8|7017|7017.1|7014.3|212
1623245410000|2021-06-09 13:30:10|7019.8|7017|7018.8|7016|7020.5|7017.7|7018.5|7015.7|91
1623245420000|2021-06-09 13:30:20|7019.3|7016.5|7017.8|7015|7019.5|7016.7|7017.5|7014.7|48
1623245430000|2021-06-09 13:30:30|7018.1|7015.3|7018.1|7015.3|7018.5|7015.7|7017.8|7015|35
1623245440000|2021-06-09 13:30:40|7018.5|7015.7|7018.8|7016|7020.1|7017.3|7018.1|7015.3|102
1623245450000|2021-06-09 13:30:50|7019.1|7016.3|7016.8|7014|7019.1|7016.3|7016.8|7014|27
1623245460000|2021-06-09 13:31:00|7017.1|7014.3|7016.1|7013.3|7017.1|7014.3|7015.1|7012.3|74
1623245470000|2021-06-09 13:31:10|7015.5|7012.7|7017.8|7015|7017.8|7015|7015.5|7012.7|81
1623245480000|2021-06-09 13:31:20|7018.1|7015.3|7018.8|7016|7019.1|7016.3|7017.3|7014.5|69
1623245490000|2021-06-09 13:31:30|7018.6|7015.8|7016.6|7013.8|7018.6|7015.8|7016.6|7013.8|26
1623245500000|2021-06-09 13:31:40|7016.1|7013.3|7017.1|7014.3|7017.5|7014.7|7016.1|7013.3|78
1623245510000|2021-06-09 13:31:50|7016.8|7014|7017.1|7014.3|7017.8|7015|7016.5|7013.7|65
1623245520000|2021-06-09 13:32:00|7017.5|7014.7|7016.8|7014|7018.8|7016|7016.8|7014|64
1623245530000|2021-06-09 13:32:10|7016.5|7013.7|7014.8|7012|7016.5|7013.7|7012.8|7010|100
1623245540000|2021-06-09 13:32:20|7014.5|7011.7|7015.8|7013|7016.1|7013.3|7014.3|7011.5|60
1623245550000|2021-06-09 13:32:30|7015.5|7012.7|7017.1|7014.3|7017.3|7014.5|7015.1|7012.3|58
1623245560000|2021-06-09 13:32:40|7017.3|7014.5|7020.1|7017.3|7020.8|7018|7017.1|7014.3|87
1623245570000|2021-06-09 13:32:50|7019.6|7016.8|7019.8|7017|7020.6|7017.8|7019.1|7016.3|80
1623245580000|2021-06-09 13:33:00|7020.1|7017.3|7022.3|7019.5|7024.1|7021.3|7020.1|7017.3|179
1623245590000|2021-06-09 13:33:10|7022.8|7020|7023.1|7020.3|7023.1|7020.3|7022.1|7019.3|17
1623245600000|2021-06-09 13:33:20|7023.5|7020.7|7027.8|7025|7028.1|7025.3|7022.8|7020|193
1623245610000|2021-06-09 13:33:30|7027.5|7024.7|7025.3|7022.5|7027.5|7024.7|7025.1|7022.3|121
1623245620000|2021-06-09 13:33:40|7025.5|7022.7|7026.8|7024|7027.5|7024.7|7025.5|7022.7|109
1623245630000|2021-06-09 13:33:50|7026.5|7023.7|7027.5|7024.7|7029.5|7026.7|7026.5|7023.7|166
1623245640000|2021-06-09 13:34:00|7027.1|7024.3|7025.8|7023|7030.1|7027.3|7024.8|7022|456
1623245650000|2021-06-09 13:34:10|7025.5|7022.7|7025.1|7022.3|7026.5|7023.7|7025.1|7022.3|38
1623245660000|2021-06-09 13:34:20|7025.5|7022.7|7024.8|7022|7025.5|7022.7|7023.5|7020.7|83
1623245670000|2021-06-09 13:34:30|7024.5|7021.7|7024.5|7021.7|7025.1|7022.3|7024.1|7021.3|830
1623245680000|2021-06-09 13:34:40|7024.1|7021.3|7025.5|7022.7|7025.5|7022.7|7024.1|7021.3|76
1623245690000|2021-06-09 13:34:50|7025.8|7023|7027.5|7024.7|7027.5|7024.7|7025.5|7022.7|94
1623245700000|2021-06-09 13:35:00|7027.8|7025|7029.1|7026.3|7029.5|7026.7|7027.5|7024.7|109
1623245710000|2021-06-09 13:35:10|7029.5|7026.7|7027.5|7024.7|7030.5|7027.7|7025.5|7022.7|286
1623245720000|2021-06-09 13:35:20|7028.1|7025.3|7030.5|7027.7|7030.5|7027.7|7028.1|7025.3|116
1623245730000|2021-06-09 13:35:30|7031.1|7028.3|7032.8|7030|7032.8|7030|7031.1|7028.3|207
1623245740000|2021-06-09 13:35:40|7032.5|7029.7|7033.8|7031|7033.8|7031|7031.8|7029|60
1623245750000|2021-06-09 13:35:50|7033.5|7030.7|7030.8|7028|7033.8|7031|7030.8|7028|147
1623245760000|2021-06-09 13:36:00|7030.5|7027.7|7030.5|7027.7|7030.8|7028|7029.8|7027|141
1623245770000|2021-06-09 13:36:10|7030.3|7027.5|7030.1|7027.3|7031.8|7029|7030.1|7027.3|43
1623245780000|2021-06-09 13:36:20|7029.8|7027|7031.1|7028.3|7031.8|7029|7029.8|7027|31
1623245790000|2021-06-09 13:36:30|7030.8|7028|7025.8|7023|7031.5|7028.7|7025.5|7022.7|241
1623245800000|2021-06-09 13:36:40|7025.4|7022.6|7024.1|7021.3|7025.8|7023|7023.5|7020.7|79
1623245810000|2021-06-09 13:36:50|7024.3|7021.5|7025.1|7022.3|7025.5|7022.7|7024.1|7021.3|54
1623245820000|2021-06-09 13:37:00|7025.3|7022.5|7024.1|7021.3|7025.3|7022.5|7022.8|7020|81
1623245830000|2021-06-09 13:37:10|7023.6|7020.8|7023.1|7020.3|7024.1|7021.3|7020.1|7017.3|111
1623245840000|2021-06-09 13:37:20|7022.8|7020|7023.1|7020.3|7023.1|7020.3|7022.1|7019.3|16
1623245850000|2021-06-09 13:37:30|7023.5|7020.7|7023.1|7020.3|7024.1|7021.3|7023.1|7020.3|41
1623245860000|2021-06-09 13:37:40|7023.5|7020.7|7024.1|7021.3|7024.1|7021.3|7023.1|7020.3|140
1623245870000|2021-06-09 13:37:50|7023.8|7021|7025.1|7022.3|7025.1|7022.3|7023.4|7020.6|76
1623245880000|2021-06-09 13:38:00|7024.8|7022|7024.1|7021.3|7026.1|7023.3|7024.1|7021.3|64
1623245890000|2021-06-09 13:38:10|7023.8|7021|7024.1|7021.3|7024.3|7021.5|7023.3|7020.5|11
1623245900000|2021-06-09 13:38:20|7024.8|7022|7024.1|7021.3|7025.1|7022.3|7023.8|7021|12
1623245910000|2021-06-09 13:38:30|7023.8|7021|7024.1|7021.3|7025.1|7022.3|7023.3|7020.5|37
1623245920000|2021-06-09 13:38:40|7024.5|7021.7|7022.1|7019.3|7024.5|7021.7|7022.1|7019.3|24
1623245930000|2021-06-09 13:38:50|7021.3|7018.5|7021.1|7018.3|7021.8|7019|7020.8|7018|68
1623245940000|2021-06-09 13:39:00|7021.5|7018.7|7020.8|7018|7022.1|7019.3|7017.1|7014.3|409
1623245950000|2021-06-09 13:39:10|7020.5|7017.7|7021.8|7019|7022.1|7019.3|7020.1|7017.3|45
1623245960000|2021-06-09 13:39:20|7022.1|7019.3|7021.8|7019|7022.5|7019.7|7020.5|7017.7|133
1623245970000|2021-06-09 13:39:30|7022.1|7019.3|7024.5|7021.7|7024.5|7021.7|7022.1|7019.3|62
1623245980000|2021-06-09 13:39:40|7024.3|7021.5|7026.8|7024|7027.1|7024.3|7024.1|7021.3|70
1623245990000|2021-06-09 13:39:50|7026.5|7023.7|7025.8|7023|7027.3|7024.5|7025.8|7023|52
1623246000000|2021-06-09 13:40:00|7026.1|7023.3|7026.8|7024|7027.1|7024.3|7025.8|7023|41
1623246010000|2021-06-09 13:40:10|7026.5|7023.7|7023.8|7021|7027.5|7024.7|7023.8|7021|93
1623246020000|2021-06-09 13:40:20|7023.4|7020.6|7023.1|7020.3|7023.8|7021|7022.5|7019.7|56
1623246030000|2021-06-09 13:40:30|7022.8|7020|7019.8|7017|7023.8|7021|7019.8|7017|108
1623246040000|2021-06-09 13:40:40|7019.1|7016.3|7020.8|7018|7020.8|7018|7017.8|7015|100
1623246050000|2021-06-09 13:40:50|7021.1|7018.3|7019.8|7017|7021.1|7018.3|7019.8|7017|44
1623246060000|2021-06-09 13:41:00|7020.1|7017.3|7019.1|7016.3|7021.8|7019|7018.8|7016|118
1623246070000|2021-06-09 13:41:10|7018.8|7016|7017.6|7014.8|7018.8|7016|7017.1|7014.3|46
1623246080000|2021-06-09 13:41:20|7017.3|7014.5|7018.1|7015.3|7018.8|7016|7017.3|7014.5|94
1623246090000|2021-06-09 13:41:30|7018.5|7015.7|7017.8|7015|7018.8|7016|7016.1|7013.3|84
1623246100000|2021-06-09 13:41:40|7017.5|7014.7|7016.3|7013.5|7017.8|7015|7016.1|7013.3|102
1623246110000|2021-06-09 13:41:50|7016.5|7013.7|7017.8|7015|7018.1|7015.3|7015.8|7013|34
1623246120000|2021-06-09 13:42:00|7018.1|7015.3|7023.8|7021|7023.8|7021|7018.1|7015.3|212
1623246130000|2021-06-09 13:42:10|7024.1|7021.3|7022.5|7019.7|7024.1|7021.3|7022.1|7019.3|51
1623246140000|2021-06-09 13:42:20|7022.8|7020|7022.8|7020|7023.1|7020.3|7022.1|7019.3|57
1623246150000|2021-06-09 13:42:30|7023.1|7020.3|7024.3|7021.5|7024.3|7021.5|7023.1|7020.3|44
1623246160000|2021-06-09 13:42:40|7024.5|7021.7|7024.1|7021.3|7025.1|7022.3|7023.8|7021|33
1623246170000|2021-06-09 13:42:50|7024.5|7021.7|7023.8|7021|7024.8|7022|7023.1|7020.3|25
1623246180000|2021-06-09 13:43:00|7024.5|7021.7|7025.8|7023|7026.8|7024|7024.5|7021.7|74
1623246190000|2021-06-09 13:43:10|7024.8|7022|7022.5|7019.7|7025.1|7022.3|7022.3|7019.5|48
1623246200000|2021-06-09 13:43:20|7022.1|7019.3|7025.1|7022.3|7025.1|7022.3|7022.1|7019.3|35
1623246210000|2021-06-09 13:43:30|7024.8|7022|7024.8|7022|7024.8|7022|7023.5|7020.7|36
1623246220000|2021-06-09 13:43:40|7024.5|7021.7|7023.8|7021|7025.8|7023|7023.8|7021|40
1623246230000|2021-06-09 13:43:50|7024.1|7021.3|7024.1|7021.3|7024.8|7022|7023.8|7021|27
1623246240000|2021-06-09 13:44:00|7024.5|7021.7|7025.8|7023|7025.8|7023|7023.8|7021|52
1623246250000|2021-06-09 13:44:10|7025.4|7022.6|7023.8|7021|7025.5|7022.7|7023.8|7021|77
1623246260000|2021-06-09 13:44:20|7024.1|7021.3|7025.8|7023|7026.1|7023.3|7023.8|7021|52
1623246270000|2021-06-09 13:44:30|7026.1|7023.3|7025.8|7023|7026.1|7023.3|7024.8|7022|30
1623246280000|2021-06-09 13:44:40|7025.5|7022.7|7025.8|7023|7026.8|7024|7025.5|7022.7|28
1623246290000|2021-06-09 13:44:50|7025.5|7022.7|7025.8|7023|7026.1|7023.3|7024.8|7022|66
1623246300000|2021-06-09 13:45:00|7025.4|7022.6|7026.1|7023.3|7026.1|7023.3|7023.8|7021|129
1623246310000|2021-06-09 13:45:10|7026.5|7023.7|7025.1|7022.3|7027.1|7024.3|7025.1|7022.3|36
1623246320000|2021-06-09 13:45:20|7024.8|7022|7024.8|7022|7026.1|7023.3|7024.8|7022|34
1623246330000|2021-06-09 13:45:30|7024.4|7021.6|7025.1|7022.3|7025.1|7022.3|7024.1|7021.3|28
1623246340000|2021-06-09 13:45:40|7024.5|7021.7|7023.8|7021|7024.5|7021.7|7023.1|7020.3|20
1623246350000|2021-06-09 13:45:50|7024.1|7021.3|7024.5|7021.7|7024.5|7021.7|7023.8|7021|36
1623246360000|2021-06-09 13:46:00|7024.1|7021.3|7024.1|7021.3|7024.5|7021.7|7023.8|7021|59
1623246370000|2021-06-09 13:46:10|7023.1|7020.3|7024.1|7021.3|7025.5|7022.7|7023.1|7020.3|57
1623246380000|2021-06-09 13:46:20|7024.5|7021.7|7028.1|7025.3|7029.1|7026.3|7024.5|7021.7|155
1623246390000|2021-06-09 13:46:30|7027.5|7024.7|7029.1|7026.3|7030.1|7027.3|7027.5|7024.7|49
1623246400000|2021-06-09 13:46:40|7029.5|7026.7|7030.3|7027.5|7030.8|7028|7029.1|7026.3|93
1623246410000|2021-06-09 13:46:50|7030.5|7027.7|7030.3|7027.5|7031.1|7028.3|7029.8|7027|95
1623246420000|2021-06-09 13:47:00|7030.5|7027.7|7029.1|7026.3|7031.1|7028.3|7028.8|7026|57
1623246430000|2021-06-09 13:47:10|7028.8|7026|7028.1|7025.3|7029.5|7026.7|7027.8|7025|79
1623246440000|2021-06-09 13:47:20|7028.5|7025.7|7029.1|7026.3|7029.6|7026.8|7028.5|7025.7|41
1623246450000|2021-06-09 13:47:30|7029.8|7027|7031.8|7029|7032.1|7029.3|7029.8|7027|32
1623246460000|2021-06-09 13:47:40|7032.1|7029.3|7031.5|7028.7|7033.1|7030.3|7031.5|7028.7|88
1623246470000|2021-06-09 13:47:50|7031.1|7028.3|7031.1|7028.3|7032.8|7030|7029.8|7027|121
1623246480000|2021-06-09 13:48:00|7030.8|7028|7030.8|7028|7031.5|7028.7|7030.5|7027.7|29
1623246490000|2021-06-09 13:48:10|7031.1|7028.3|7033.3|7030.5|7033.5|7030.7|7030.5|7027.7|56
1623246500000|2021-06-09 13:48:20|7033.8|7031|7033.1|7030.3|7034.1|7031.3|7032.8|7030|90
1623246510000|2021-06-09 13:48:30|7032.8|7030|7032.1|7029.3|7033.8|7031|7032.1|7029.3|25
1623246520000|2021-06-09 13:48:40|7032.3|7029.5|7030.8|7028|7032.3|7029.5|7030.3|7027.5|59
1623246530000|2021-06-09 13:48:50|7031.1|7028.3|7028.1|7025.3|7031.1|7028.3|7028.1|7025.3|88
1623246540000|2021-06-09 13:49:00|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7024.4|7021.6|181
1623246550000|2021-06-09 13:49:10|7026.1|7023.3|7028.1|7025.3|7029.1|7026.3|7026.1|7023.3|117
1623246560000|2021-06-09 13:49:20|7028.5|7025.7|7027.1|7024.3|7029.1|7026.3|7026.1|7023.3|52
1623246570000|2021-06-09 13:49:30|7026.8|7024|7027.1|7024.3|7027.1|7024.3|7026.4|7023.6|10
1623246580000|2021-06-09 13:49:40|7026.8|7024|7023.8|7021|7027.8|7025|7021.4|7018.6|216
1623246590000|2021-06-09 13:49:50|7024.1|7021.3|7021.8|7019|7024.1|7021.3|7021.8|7019|64
1623246600000|2021-06-09 13:50:00|7021.1|7018.3|7022.1|7019.3|7022.4|7019.6|7021.1|7018.3|97
1623246610000|2021-06-09 13:50:10|7021.8|7019|7022.5|7019.7|7022.5|7019.7|7019.1|7016.3|172
1623246620000|2021-06-09 13:50:20|7023.5|7020.7|7026.1|7023.3|7027.1|7024.3|7023.5|7020.7|136
1623246630000|2021-06-09 13:50:30|7026.8|7024|7028.1|7025.3|7029.1|7026.3|7026.8|7024|92
1623246640000|2021-06-09 13:50:40|7027.8|7025|7028.1|7025.3|7029.1|7026.3|7027.1|7024.3|84
1623246650000|2021-06-09 13:50:50|7027.8|7025|7028.6|7025.8|7029.1|7026.3|7027.1|7024.3|37
1623246660000|2021-06-09 13:51:00|7028.4|7025.6|7026.1|7023.3|7028.8|7026|7026.1|7023.3|74
1623246670000|2021-06-09 13:51:10|7026.5|7023.7|7026.1|7023.3|7026.5|7023.7|7025.8|7023|16
1623246680000|2021-06-09 13:51:20|7026.3|7023.5|7028.8|7026|7028.8|7026|7026.1|7023.3|158
1623246690000|2021-06-09 13:51:30|7028.3|7025.5|7028.3|7025.5|7029.1|7026.3|7027.5|7024.7|58
1623246700000|2021-06-09 13:51:40|7028.5|7025.7|7029.5|7026.7|7029.5|7026.7|7028.1|7025.3|41
1623246710000|2021-06-09 13:51:50|7029.1|7026.3|7028.5|7025.7|7029.3|7026.5|7028.5|7025.7|30
1623246720000|2021-06-09 13:52:00|7028.8|7026|7029.1|7026.3|7031.1|7028.3|7028.5|7025.7|67
1623246730000|2021-06-09 13:52:10|7028.5|7025.7|7027.8|7025|7028.5|7025.7|7027.1|7024.3|66
1623246740000|2021-06-09 13:52:20|7028.1|7025.3|7028.8|7026|7029.1|7026.3|7027.5|7024.7|57
1623246750000|2021-06-09 13:52:30|7029.1|7026.3|7027.8|7025|7029.5|7026.7|7027.1|7024.3|50
1623246760000|2021-06-09 13:52:40|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|7027.8|7025|2
1623246770000|2021-06-09 13:52:50|7028.5|7025.7|7032.8|7030|7033.1|7030.3|7028.5|7025.7|169
1623246780000|2021-06-09 13:53:00|7033.1|7030.3|7032.1|7029.3|7033.5|7030.7|7032.1|7029.3|66
1623246790000|2021-06-09 13:53:10|7032.3|7029.5|7031.8|7029|7033.1|7030.3|7031.8|7029|38
1623246800000|2021-06-09 13:53:20|7033.1|7030.3|7033.1|7030.3|7033.8|7031|7033.1|7030.3|27
1623246810000|2021-06-09 13:53:30|7032.8|7030|7031.8|7029|7032.8|7030|7031.1|7028.3|59
1623246820000|2021-06-09 13:53:40|7032.1|7029.3|7031.1|7028.3|7033.1|7030.3|7031.1|7028.3|134
1623246830000|2021-06-09 13:53:50|7031.8|7029|7032.8|7030|7032.8|7030|7031.5|7028.7|65
1623246840000|2021-06-09 13:54:00|7032.4|7029.6|7033.1|7030.3|7033.1|7030.3|7031.8|7029|36
1623246850000|2021-06-09 13:54:10|7032.8|7030|7034.8|7032|7035.1|7032.3|7032.8|7030|101
1623246860000|2021-06-09 13:54:20|7034.1|7031.3|7034.1|7031.3|7035.1|7032.3|7032.8|7030|94
1623246870000|2021-06-09 13:54:30|7033.5|7030.7|7034.8|7032|7035.1|7032.3|7033.5|7030.7|54
1623246880000|2021-06-09 13:54:40|7035.1|7032.3|7035.1|7032.3|7036.1|7033.3|7033.8|7031|51
1623246890000|2021-06-09 13:54:50|7034.5|7031.7|7035.1|7032.3|7035.8|7033|7034.1|7031.3|153
1623246900000|2021-06-09 13:55:00|7034.9|7032.1|7035.1|7032.3|7035.8|7033|7034.6|7031.8|72
1623246910000|2021-06-09 13:55:10|7034.8|7032|7034.1|7031.3|7035.1|7032.3|7033.1|7030.3|61
1623246920000|2021-06-09 13:55:20|||||||||30
1623246930000|2021-06-09 13:55:30|7033.8|7031|7033.1|7030.3|7034.1|7031.3|7033.1|7030.3|26
1623246940000|2021-06-09 13:55:40|7033.8|7031|7033.8|7031|7034.1|7031.3|7032.1|7029.3|84
1623246950000|2021-06-09 13:55:50|7034.1|7031.3|7033.8|7031|7034.8|7032|7033.8|7031|5
1623246960000|2021-06-09 13:56:00|7033.4|7030.6|7035.1|7032.3|7036.1|7033.3|7033.1|7030.3|125
1623246970000|2021-06-09 13:56:10|7035.5|7032.7|7035.8|7033|7036.1|7033.3|7034.3|7031.5|53
1623246980000|2021-06-09 13:56:20|7036.1|7033.3|7035.1|7032.3|7036.1|7033.3|7034.1|7031.3|61
1623246990000|2021-06-09 13:56:30|7034.8|7032|7034.8|7032|7035.1|7032.3|7034.1|7031.3|46
1623247000000|2021-06-09 13:56:40|7035.1|7032.3|7035.1|7032.3|7035.9|7033.1|7034.1|7031.3|90
1623247010000|2021-06-09 13:56:50|7035.5|7032.7|7034.1|7031.3|7036.1|7033.3|7034.1|7031.3|39
1623247020000|2021-06-09 13:57:00|7034.5|7031.7|7034.1|7031.3|7034.6|7031.8|7033.8|7031|28
1623247030000|2021-06-09 13:57:10|7033.8|7031|7033.1|7030.3|7035.1|7032.3|7032.1|7029.3|195
1623247040000|2021-06-09 13:57:20|7033.3|7030.5|7035.5|7032.7|7035.8|7033|7033.1|7030.3|45
1623247050000|2021-06-09 13:57:30|7035.8|7033|7035.1|7032.3|7036.1|7033.3|7034.5|7031.7|79
1623247060000|2021-06-09 13:57:40|7035.3|7032.5|7036.1|7033.3|7036.1|7033.3|7035.3|7032.5|23
1623247070000|2021-06-09 13:57:50|7035.8|7033|7034.1|7031.3|7036.1|7033.3|7034.1|7031.3|101
1623247080000|2021-06-09 13:58:00|7033.5|7030.7|7029.1|7026.3|7033.8|7031|7029.1|7026.3|257
1623247090000|2021-06-09 13:58:10|7028.8|7026|7028.5|7025.7|7029.1|7026.3|7028.1|7025.3|124
1623247100000|2021-06-09 13:58:20|7028.1|7025.3|7028.5|7025.7|7028.5|7025.7|7028.1|7025.3|36
1623247110000|2021-06-09 13:58:30|7028.8|7026|7029.8|7027|7030.1|7027.3|7028.8|7026|28
1623247120000|2021-06-09 13:58:40|7030.1|7027.3|7030.3|7027.5|7031.1|7028.3|7030.1|7027.3|49
1623247130000|2021-06-09 13:58:50|7030.1|7027.3|7030.1|7027.3|7031.3|7028.5|7030.1|7027.3|21
1623247140000|2021-06-09 13:59:00|7030.3|7027.5|7030.1|7027.3|7030.3|7027.5|7028.8|7026|36
1623247150000|2021-06-09 13:59:10|7030.5|7027.7|7030.1|7027.3|7030.8|7028|7030.1|7027.3|30
1623247160000|2021-06-09 13:59:20|7029.8|7027|7029.1|7026.3|7030.1|7027.3|7029.1|7026.3|18
1623247170000|2021-06-09 13:59:30|7029.3|7026.5|7029.3|7026.5|7030.1|7027.3|7028.1|7025.3|183
1623247180000|2021-06-09 13:59:40|7029.1|7026.3|7029.8|7027|7030.5|7027.7|7029.1|7026.3|19
1623247190000|2021-06-09 13:59:50|7030.1|7027.3|7030.1|7027.3|7030.6|7027.8|7029.8|7027|13
1623247200000|2021-06-09 14:00:00|7030.5|7027.7|7032.5|7029.7|7032.5|7029.7|7030.5|7027.7|79
1623247210000|2021-06-09 14:00:10|7032.3|7029.5|7031.3|7028.5|7032.3|7029.5|7030.8|7028|245
1623247220000|2021-06-09 14:00:20|7031.5|7028.7|7032.1|7029.3|7033.1|7030.3|7031.1|7028.3|82
1623247230000|2021-06-09 14:00:30|7032.3|7029.5|7033.1|7030.3|7034.1|7031.3|7032.3|7029.5|28
1623247240000|2021-06-09 14:00:40|7032.8|7030|7031.1|7028.3|7032.8|7030|7030.8|7028|58
1623247250000|2021-06-09 14:00:50|7031.5|7028.7|7029.8|7027|7031.8|7029|7029.1|7026.3|55
1623247260000|2021-06-09 14:01:00|7030.1|7027.3|7030.1|7027.3|7031.3|7028.5|7029.8|7027|64
1623247270000|2021-06-09 14:01:10|7029.9|7027.1|7029.8|7027|7030.1|7027.3|7028.8|7026|70
1623247280000|2021-06-09 14:01:20|7030.1|7027.3|7030.8|7028|7030.8|7028|7029.1|7026.3|86
1623247290000|2021-06-09 14:01:30|7030.6|7027.8|7031.1|7028.3|7033.1|7030.3|7030.6|7027.8|42
1623247300000|2021-06-09 14:01:40|7031.3|7028.5|7029.8|7027|7031.3|7028.5|7029.1|7026.3|44
1623247310000|2021-06-09 14:01:50|7029.6|7026.8|7029.8|7027|7030.5|7027.7|7029.1|7026.3|59
1623247320000|2021-06-09 14:02:00|7029.6|7026.8|7032.5|7029.7|7032.5|7029.7|7029.1|7026.3|54
1623247330000|2021-06-09 14:02:10|7032.8|7030|7031.8|7029|7032.8|7030|7031.1|7028.3|48
1623247340000|2021-06-09 14:02:20|7032.1|7029.3|7031.8|7029|7032.1|7029.3|7031.5|7028.7|6
1623247350000|2021-06-09 14:02:30|7032.1|7029.3|7035.1|7032.3|7036.1|7033.3|7032.1|7029.3|135
1623247360000|2021-06-09 14:02:40|7034.8|7032|7034.1|7031.3|7035.1|7032.3|7034.1|7031.3|59
1623247370000|2021-06-09 14:02:50|7033.1|7030.3|7034.1|7031.3|7035.1|7032.3|7033.1|7030.3|65
1623247380000|2021-06-09 14:03:00|7033.1|7030.3|7035.1|7032.3|7035.1|7032.3|7033.1|7030.3|37
1623247390000|2021-06-09 14:03:10|7035.8|7033|7035.1|7032.3|7035.8|7033|7034.1|7031.3|29
1623247400000|2021-06-09 14:03:20|7034.8|7032|7034.1|7031.3|7034.8|7032|7034.1|7031.3|11
1623247410000|2021-06-09 14:03:30|7033.8|7031|7033.8|7031|7034.1|7031.3|7033.8|7031|19
1623247420000|2021-06-09 14:03:40|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7033.1|7030.3|61
1623247430000|2021-06-09 14:03:50|7033.8|7031|7033.3|7030.5|7034.1|7031.3|7032.8|7030|79
1623247440000|2021-06-09 14:04:00|7033.1|7030.3|7033.1|7030.3|7035.1|7032.3|7033.1|7030.3|84
1623247450000|2021-06-09 14:04:10|7032.5|7029.7|7033.1|7030.3|7033.1|7030.3|7032.5|7029.7|30
1623247460000|2021-06-09 14:04:20|7032.8|7030|7032.8|7030|7032.8|7030|7032.8|7030|8
1623247470000|2021-06-09 14:04:30|7032.4|7029.6|7031.1|7028.3|7032.4|7029.6|7030.8|7028|73
1623247480000|2021-06-09 14:04:40|7030.8|7028|7031.1|7028.3|7031.8|7029|7029.8|7027|43
1623247490000|2021-06-09 14:04:50|7031.5|7028.7|7031.1|7028.3|7032.1|7029.3|7031.1|7028.3|16
1623247500000|2021-06-09 14:05:00|7031.3|7028.5|7032.8|7030|7033.1|7030.3|7031.1|7028.3|60
1623247510000|2021-06-09 14:05:10|7032.5|7029.7|7032.3|7029.5|7033.1|7030.3|7032.1|7029.3|55
1623247520000|2021-06-09 14:05:20|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|6
1623247530000|2021-06-09 14:05:30|7032.3|7029.5|7033.1|7030.3|7033.6|7030.8|7032.3|7029.5|22
1623247540000|2021-06-09 14:05:40|7033.5|7030.7|7032.3|7029.5|7033.5|7030.7|7032.1|7029.3|36
1623247550000|2021-06-09 14:05:50|7032.1|7029.3|7033.1|7030.3|7033.1|7030.3|7032.1|7029.3|6
1623247560000|2021-06-09 14:06:00|7032.1|7029.3|7032.1|7029.3|7032.5|7029.7|7031.8|7029|17
1623247570000|2021-06-09 14:06:10|7032.6|7029.8|7033.1|7030.3|7033.1|7030.3|7032.1|7029.3|17
1623247580000|2021-06-09 14:06:20|7033.5|7030.7|7034.1|7031.3|7034.3|7031.5|7033.5|7030.7|48
1623247590000|2021-06-09 14:06:30|7034.3|7031.5|7034.8|7032|7034.8|7032|7034.1|7031.3|17
1623247600000|2021-06-09 14:06:40|7034.5|7031.7|7036.8|7034|7037.5|7034.7|7034.1|7031.3|94
1623247610000|2021-06-09 14:06:50|7037.1|7034.3|7037.8|7035|7038.1|7035.3|7037.1|7034.3|35
1623247620000|2021-06-09 14:07:00|7037.6|7034.8|7036.8|7034|7037.6|7034.8|7036.5|7033.7|22
1623247630000|2021-06-09 14:07:10|7037.1|7034.3|7037.8|7035|7038.1|7035.3|7036.8|7034|63
1623247640000|2021-06-09 14:07:20|7038.1|7035.3|7038.5|7035.7|7042.1|7039.3|7037.8|7035|295
1623247650000|2021-06-09 14:07:30|7038.8|7036|7037.1|7034.3|7039.1|7036.3|7037.1|7034.3|54
1623247660000|2021-06-09 14:07:40|7037.5|7034.7|7036.8|7034|7037.5|7034.7|7036.5|7033.7|41
1623247670000|2021-06-09 14:07:50|7037.1|7034.3|7038.5|7035.7|7038.5|7035.7|7036.8|7034|29
1623247680000|2021-06-09 14:08:00|7038.1|7035.3|7036.1|7033.3|7038.3|7035.5|7036.1|7033.3|60
1623247690000|2021-06-09 14:08:10|7036.5|7033.7|7036.8|7034|7037.5|7034.7|7036.5|7033.7|55
1623247700000|2021-06-09 14:08:20|7037.1|7034.3|7036.5|7033.7|7038.1|7035.3|7036.1|7033.3|57
1623247710000|2021-06-09 14:08:30|7035.3|7032.5|7035.8|7033|7035.8|7033|7033.5|7030.7|95
1623247720000|2021-06-09 14:08:40|7036.1|7033.3|7035.8|7033|7036.8|7034|7035.8|7033|52
1623247730000|2021-06-09 14:08:50|7035.5|7032.7|7035.5|7032.7|7036.3|7033.5|7035.3|7032.5|20
1623247740000|2021-06-09 14:09:00|7035.8|7033|7035.5|7032.7|7036.5|7033.7|7035.5|7032.7|40
1623247750000|2021-06-09 14:09:10|7035.8|7033|7035.1|7032.3|7036.1|7033.3|7035.1|7032.3|31
1623247760000|2021-06-09 14:09:20|7034.5|7031.7|7036.8|7034|7037.1|7034.3|7034.5|7031.7|29
1623247770000|2021-06-09 14:09:30|7037.1|7034.3|7034.1|7031.3|7037.1|7034.3|7034.1|7031.3|55
1623247780000|2021-06-09 14:09:40|7034.3|7031.5|7035.8|7033|7036.1|7033.3|7034.1|7031.3|41
1623247790000|2021-06-09 14:09:50|7036.1|7033.3|7036.1|7033.3|7036.5|7033.7|7035.8|7033|31
1623247800000|2021-06-09 14:10:00|7036.3|7033.5|7037.5|7034.7|7037.5|7034.7|7036.3|7033.5|64
1623247810000|2021-06-09 14:10:10|7037.8|7035|7035.8|7033|7038.1|7035.3|7034.8|7032|139
1623247820000|2021-06-09 14:10:20|7035.1|7032.3|7036.3|7033.5|7036.5|7033.7|7033.8|7031|97
1623247830000|2021-06-09 14:10:30|7036.5|7033.7|7037.1|7034.3|7037.1|7034.3|7036.5|7033.7|13
1623247840000|2021-06-09 14:10:40|7037.4|7034.6|7037.3|7034.5|7038.1|7035.3|7037.1|7034.3|29
1623247850000|2021-06-09 14:10:50|7037.4|7034.6|7040.8|7038|7041.1|7038.3|7037.4|7034.6|185
1623247860000|2021-06-09 14:11:00|7041.1|7038.3|7039.8|7037|7041.8|7039|7039.8|7037|132
1623247870000|2021-06-09 14:11:10|7039.4|7036.6|7039.3|7036.5|7040.1|7037.3|7039.1|7036.3|38
1623247880000|2021-06-09 14:11:20|7039.1|7036.3|7038.1|7035.3|7039.8|7037|7037.8|7035|102
1623247890000|2021-06-09 14:11:30|7038.4|7035.6|7039.1|7036.3|7039.1|7036.3|7038.4|7035.6|18
1623247900000|2021-06-09 14:11:40|7038.8|7036|7039.1|7036.3|7039.1|7036.3|7038.8|7036|30
1623247910000|2021-06-09 14:11:50|7040.1|7037.3|7038.8|7036|7040.1|7037.3|7038.8|7036|39
1623247920000|2021-06-09 14:12:00|7039.1|7036.3|7038.1|7035.3|7039.8|7037|7037.1|7034.3|136
1623247930000|2021-06-09 14:12:10|7038.4|7035.6|7040.8|7038|7041.1|7038.3|7038.4|7035.6|49
1623247940000|2021-06-09 14:12:20|7040.4|7037.6|7044.4|7041.6|7045.1|7042.3|7040.1|7037.3|267
1623247950000|2021-06-09 14:12:30|7044.1|7041.3|7041.8|7039|7044.4|7041.6|7041.8|7039|144
1623247960000|2021-06-09 14:12:40|7042.1|7039.3|7042.8|7040|7043.1|7040.3|7042.1|7039.3|26
1623247970000|2021-06-09 14:12:50|7043.1|7040.3|7042.3|7039.5|7043.4|7040.6|7041.8|7039|93
1623247980000|2021-06-09 14:13:00|7042.4|7039.6|7043.1|7040.3|7044.1|7041.3|7042.3|7039.5|154
1623247990000|2021-06-09 14:13:10|7042.8|7040|7042.8|7040|7044.3|7041.5|7042.4|7039.6|48
1623248000000|2021-06-09 14:13:20|7043.1|7040.3|7043.8|7041|7044.1|7041.3|7042.8|7040|38
1623248010000|2021-06-09 14:13:30|7044.1|7041.3|7043.3|7040.5|7044.1|7041.3|7043.3|7040.5|16
1623248020000|2021-06-09 14:13:40|7043.4|7040.6|7041.8|7039|7043.8|7041|7041.8|7039|50
1623248030000|2021-06-09 14:13:50|7041.4|7038.6|7042.4|7039.6|7042.4|7039.6|7041.1|7038.3|23
1623248040000|2021-06-09 14:14:00|7043.1|7040.3|7040.1|7037.3|7043.4|7040.6|7040.1|7037.3|97
1623248050000|2021-06-09 14:14:10|7040.4|7037.6|7040.8|7038|7041.4|7038.6|7040.3|7037.5|29
1623248060000|2021-06-09 14:14:20|7040.4|7037.6|7038.3|7035.5|7040.4|7037.6|7038.1|7035.3|59
1623248070000|2021-06-09 14:14:30|7038.1|7035.3|7039.4|7036.6|7039.4|7036.6|7037.8|7035|27
1623248080000|2021-06-09 14:14:40|7039.8|7037|7040.1|7037.3|7040.4|7037.6|7039.8|7037|40
1623248090000|2021-06-09 14:14:50|7039.8|7037|7038.1|7035.3|7041.1|7038.3|7037.8|7035|115
1623248100000|2021-06-09 14:15:00|7037.8|7035|7035.4|7032.6|7037.8|7035|7034.8|7032|148
1623248110000|2021-06-09 14:15:10|7036.1|7033.3|7033.4|7030.6|7036.1|7033.3|7032.1|7029.3|276
1623248120000|2021-06-09 14:15:20|7033.1|7030.3|7032.9|7030.1|7033.1|7030.3|7031.1|7028.3|168
1623248130000|2021-06-09 14:15:30|7032.1|7029.3|7031.1|7028.3|7032.1|7029.3|7031.1|7028.3|140
1623248140000|2021-06-09 14:15:40|7031.3|7028.5|7031.1|7028.3|7031.4|7028.6|7031.1|7028.3|35
1623248150000|2021-06-09 14:15:50|7031.3|7028.5|7031.1|7028.3|7032.8|7030|7031.1|7028.3|38
1623248160000|2021-06-09 14:16:00|7030.1|7027.3|7024.8|7022|7030.1|7027.3|7024.1|7021.3|213
1623248170000|2021-06-09 14:16:10|7025.1|7022.3|7023.1|7020.3|7025.1|7022.3|7023.1|7020.3|113
1623248180000|2021-06-09 14:16:20|7022.1|7019.3|7023.1|7020.3|7023.8|7021|7022.1|7019.3|210
1623248190000|2021-06-09 14:16:30|7022.4|7019.6|7022.1|7019.3|7022.8|7020|7020.1|7017.3|170
1623248200000|2021-06-09 14:16:40|7022.4|7019.6|7023.8|7021|7024.1|7021.3|7022.1|7019.3|52
1623248210000|2021-06-09 14:16:50|7024.1|7021.3|7022.1|7019.3|7024.4|7021.6|7021.8|7019|80
1623248220000|2021-06-09 14:17:00|7022.3|7019.5|7025.6|7022.8|7027.1|7024.3|7020.8|7018|212
1623248230000|2021-06-09 14:17:10|7025.3|7022.5|7024.1|7021.3|7025.6|7022.8|7024.1|7021.3|114
1623248240000|2021-06-09 14:17:20|7024.3|7021.5|7026.1|7023.3|7026.1|7023.3|7024.3|7021.5|62
1623248250000|2021-06-09 14:17:30|7025.8|7023|7026.8|7024|7027.1|7024.3|7025.8|7023|53
1623248260000|2021-06-09 14:17:40|7027.1|7024.3|7026.8|7024|7027.1|7024.3|7025.1|7022.3|82
1623248270000|2021-06-09 14:17:50|7027.1|7024.3|7026.1|7023.3|7027.1|7024.3|7025.8|7023|15
1623248280000|2021-06-09 14:18:00|7025.8|7023|7026.8|7024|7026.8|7024|7024.4|7021.6|40
1623248290000|2021-06-09 14:18:10|7027.1|7024.3|7026.3|7023.5|7027.1|7024.3|7025.8|7023|120
1623248300000|2021-06-09 14:18:20|7026.1|7023.3|7024.1|7021.3|7026.1|7023.3|7024.1|7021.3|130
1623248310000|2021-06-09 14:18:30|7023.8|7021|7024.1|7021.3|7025.1|7022.3|7023.1|7020.3|79
1623248320000|2021-06-09 14:18:40|7024.4|7021.6|7026.1|7023.3|7026.4|7023.6|7024.1|7021.3|642
1623248330000|2021-06-09 14:18:50|7026.4|7023.6|7025.6|7022.8|7027.1|7024.3|7025.1|7022.3|41
1623248340000|2021-06-09 14:19:00|7025.1|7022.3|7024.1|7021.3|7025.8|7023|7024.1|7021.3|32
1623248350000|2021-06-09 14:19:10|7023.8|7021|7025.1|7022.3|7025.4|7022.6|7023.8|7021|35
1623248360000|2021-06-09 14:19:20|7024.8|7022|7025.8|7023|7025.8|7023|7024.1|7021.3|37
1623248370000|2021-06-09 14:19:30|7026.1|7023.3|7026.1|7023.3|7026.8|7024|7025.1|7022.3|38
1623248380000|2021-06-09 14:19:40|7026.3|7023.5|7025.3|7022.5|7027.1|7024.3|7025.1|7022.3|32
1623248390000|2021-06-09 14:19:50|7025.4|7022.6|7026.8|7024|7026.8|7024|7025.4|7022.6|77
1623248400000|2021-06-09 14:20:00|7026.1|7023.3|7027.1|7024.3|7027.1|7024.3|7025.4|7022.6|102
1623248410000|2021-06-09 14:20:10|7027.3|7024.5|7028.6|7025.8|7028.6|7025.8|7027.1|7024.3|119
1623248420000|2021-06-09 14:20:20|7028.8|7026|7028.1|7025.3|7029.1|7026.3|7028.1|7025.3|28
1623248430000|2021-06-09 14:20:30|7026.8|7024|7027.1|7024.3|7027.1|7024.3|7026.1|7023.3|73
1623248440000|2021-06-09 14:20:40|7027.3|7024.5|7029.1|7026.3|7029.1|7026.3|7027.3|7024.5|65
1623248450000|2021-06-09 14:20:50|7028.8|7026|7028.8|7026|7029.8|7027|7028.1|7025.3|78
1623248460000|2021-06-09 14:21:00|7028.4|7025.6|7027.8|7025|7028.4|7025.6|7026.1|7023.3|53
1623248470000|2021-06-09 14:21:10|7028.1|7025.3|7027.3|7024.5|7028.1|7025.3|7027.1|7024.3|35
1623248480000|2021-06-09 14:21:20|7027.4|7024.6|7028.1|7025.3|7028.4|7025.6|7027.4|7024.6|26
1623248490000|2021-06-09 14:21:30|7028.4|7025.6|7029.3|7026.5|7029.3|7026.5|7028.1|7025.3|62
1623248500000|2021-06-09 14:21:40|7029.1|7026.3|7030.4|7027.6|7030.4|7027.6|7029.1|7026.3|69
1623248510000|2021-06-09 14:21:50|7031.1|7028.3|7029.4|7026.6|7031.1|7028.3|7029.4|7026.6|106
1623248520000|2021-06-09 14:22:00|7029.8|7027|7029.3|7026.5|7029.8|7027|7029.1|7026.3|40
1623248530000|2021-06-09 14:22:10|7029.4|7026.6|7030.8|7028|7031.1|7028.3|7029.3|7026.5|67
1623248540000|2021-06-09 14:22:20|7031.1|7028.3|7030.4|7027.6|7031.1|7028.3|7030.1|7027.3|17
1623248550000|2021-06-09 14:22:30|7030.8|7028|7031.4|7028.6|7031.8|7029|7030.8|7028|34
1623248560000|2021-06-09 14:22:40|7031.8|7029|7030.4|7027.6|7031.8|7029|7030.4|7027.6|30
1623248570000|2021-06-09 14:22:50|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|7029.4|7026.6|26
1623248580000|2021-06-09 14:23:00|7030.4|7027.6|7030.1|7027.3|7031.4|7028.6|7030.1|7027.3|116
1623248590000|2021-06-09 14:23:10|7029.8|7027|7029.1|7026.3|7030.8|7028|7028.4|7025.6|477
1623248600000|2021-06-09 14:23:20|7029.4|7026.6|7029.8|7027|7030.1|7027.3|7029.1|7026.3|19
1623248610000|2021-06-09 14:23:30|7029.4|7026.6|7029.1|7026.3|7029.8|7027|7028.8|7026|32
1623248620000|2021-06-09 14:23:40|7028.8|7026|7028.1|7025.3|7029.1|7026.3|7026.8|7024|66
1623248630000|2021-06-09 14:23:50|7027.8|7025|7028.8|7026|7028.8|7026|7027.8|7025|100
1623248640000|2021-06-09 14:24:00|7028.4|7025.6|7027.4|7024.6|7028.4|7025.6|7026.1|7023.3|93
1623248650000|2021-06-09 14:24:10|7027.8|7025|7027.8|7025|7028.1|7025.3|7027.1|7024.3|28
1623248660000|2021-06-09 14:24:20|7027.1|7024.3|7026.1|7023.3|7027.1|7024.3|7026.1|7023.3|78
1623248670000|2021-06-09 14:24:30|7025.1|7022.3|7025.1|7022.3|7026.1|7023.3|7025.1|7022.3|98
1623248680000|2021-06-09 14:24:40|7025.4|7022.6|7023.1|7020.3|7025.8|7023|7023.1|7020.3|132
1623248690000|2021-06-09 14:24:50|7022.8|7020|7021.1|7018.3|7022.8|7020|7020.8|7018|93
1623248700000|2021-06-09 14:25:00|7021.4|7018.6|7022.1|7019.3|7022.1|7019.3|7021.1|7018.3|89
1623248710000|2021-06-09 14:25:10|7021.8|7019|7021.1|7018.3|7022.1|7019.3|7020.8|7018|53
1623248720000|2021-06-09 14:25:20|7020.8|7018|7020.8|7018|7020.8|7018|7020.8|7018|37
1623248730000|2021-06-09 14:25:30|7021.1|7018.3|7020.3|7017.5|7021.1|7018.3|7020.1|7017.3|73
1623248740000|2021-06-09 14:25:40|7020.4|7017.6|7020.1|7017.3|7020.8|7018|7020.1|7017.3|61
1623248750000|2021-06-09 14:25:50|7019.8|7017|7017.8|7015|7019.8|7017|7017.1|7014.3|197
1623248760000|2021-06-09 14:26:00|7018.1|7015.3|7016.1|7013.3|7019.8|7017|7015.8|7013|410
1623248770000|2021-06-09 14:26:10|7016.4|7013.6|7017.4|7014.6|7017.4|7014.6|7016.4|7013.6|95
1623248780000|2021-06-09 14:26:20|7018.1|7015.3|7020.1|7017.3|7020.1|7017.3|7018.1|7015.3|122
1623248790000|2021-06-09 14:26:30|7020.3|7017.5|7020.6|7017.8|7020.6|7017.8|7020.3|7017.5|54
1623248800000|2021-06-09 14:26:40|7020.8|7018|7021.1|7018.3|7021.8|7019|7020.8|7018|78
1623248810000|2021-06-09 14:26:50|7021.4|7018.6|7023.1|7020.3|7023.1|7020.3|7021.1|7018.3|37
1623248820000|2021-06-09 14:27:00|7023.4|7020.6|7024.1|7021.3|7024.8|7022|7023.1|7020.3|192
1623248830000|2021-06-09 14:27:10|7024.8|7022|7021.1|7018.3|7024.8|7022|7021.1|7018.3|100
1623248840000|2021-06-09 14:27:20|7021.6|7018.8|7022.1|7019.3|7022.1|7019.3|7021.1|7018.3|38
1623248850000|2021-06-09 14:27:30|7022.4|7019.6|7023.1|7020.3|7023.3|7020.5|7022.1|7019.3|51
1623248860000|2021-06-09 14:27:40|7023.8|7021|7023.8|7021|7023.8|7021|7023.8|7021|35
1623248870000|2021-06-09 14:27:50|7024.1|7021.3|7024.4|7021.6|7025.1|7022.3|7024.1|7021.3|61
1623248880000|2021-06-09 14:28:00|7024.1|7021.3|7023.4|7020.6|7024.8|7022|7023.1|7020.3|57
1623248890000|2021-06-09 14:28:10|7023.3|7020.5|7023.8|7021|7023.8|7021|7023.1|7020.3|19
1623248900000|2021-06-09 14:28:20|7023.3|7020.5|7022.1|7019.3|7023.8|7021|7021.8|7019|151
1623248910000|2021-06-09 14:28:30|7022.4|7019.6|7023.8|7021|7023.8|7021|7022.4|7019.6|65
1623248920000|2021-06-09 14:28:40|7023.4|7020.6|7023.8|7021|7023.8|7021|7023.1|7020.3|27
1623248930000|2021-06-09 14:28:50|7023.4|7020.6|7022.1|7019.3|7023.4|7020.6|7021.8|7019|45
1623248940000|2021-06-09 14:29:00|7021.8|7019|7021.1|7018.3|7021.8|7019|7020.8|7018|78
1623248950000|2021-06-09 14:29:10|7020.8|7018|7020.8|7018|7021.8|7019|7020.1|7017.3|74
1623248960000|2021-06-09 14:29:20|7021.1|7018.3|7020.8|7018|7021.8|7019|7020.1|7017.3|46
1623248970000|2021-06-09 14:29:30|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|7021.8|7019|53
1623248980000|2021-06-09 14:29:40|7021.8|7019|7022.6|7019.8|7022.8|7020|7021.8|7019|68
1623248990000|2021-06-09 14:29:50|7022.8|7020|7024.9|7022.1|7025.6|7022.8|7022.1|7019.3|112
1623249000000|2021-06-09 14:30:00|7025.3|7022.5|7023.6|7020.8|7031.8|7029|7014.6|7011.8|1206
1623249010000|2021-06-09 14:30:10|7023.8|7021|7028.3|7025.5|7031.1|7028.3|7020.9|7018.1|452
1623249020000|2021-06-09 14:30:20|7027.8|7025|7015.6|7012.8|7029.8|7027|7015.3|7012.5|409
1623249030000|2021-06-09 14:30:30|7015.4|7012.6|7011.1|7008.3|7017.8|7015|7009.4|7006.6|815
1623249040000|2021-06-09 14:30:40|7010.1|7007.3|6999.8|6997|7010.8|7008|6999.1|6996.3|619
1623249050000|2021-06-09 14:30:50|7000.1|6997.3|7003.8|7001|7007.8|7005|6996.8|6994|1052
1623249060000|2021-06-09 14:31:00|7004.3|7001.5|7003.6|7000.8|7007.8|7005|7001.8|6999|1791
1623249070000|2021-06-09 14:31:10|7003.8|7001|7003.1|7000.3|7004.8|7002|6998.8|6996|382
1623249080000|2021-06-09 14:31:20|7003.4|7000.6|7003.1|7000.3|7005.8|7003|7001.8|6999|297
1623249090000|2021-06-09 14:31:30|7002.8|7000|7000.1|6997.3|7003.4|7000.6|7000.1|6997.3|261
1623249100000|2021-06-09 14:31:40|7000.6|6997.8|7005.8|7003|7005.8|7003|6999.1|6996.3|631
1623249110000|2021-06-09 14:31:50|7005.1|7002.3|7008.1|7005.3|7009.1|7006.3|7004.8|7002|369
1623249120000|2021-06-09 14:32:00|7009.1|7006.3|7003.8|7001|7009.1|7006.3|7002.1|6999.3|298
1623249130000|2021-06-09 14:32:10|7003.6|7000.8|7010.1|7007.3|7010.1|7007.3|7003.1|7000.3|167
1623249140000|2021-06-09 14:32:20|7009.8|7007|7008.8|7006|7011.8|7009|7008.1|7005.3|228
1623249150000|2021-06-09 14:32:30|7008.4|7005.6|7008.1|7005.3|7009.1|7006.3|7006.8|7004|363
1623249160000|2021-06-09 14:32:40|7007.8|7005|7009.8|7007|7011.1|7008.3|7007.8|7005|182
1623249170000|2021-06-09 14:32:50|7010.1|7007.3|7010.1|7007.3|7010.8|7008|7008.1|7005.3|389
1623249180000|2021-06-09 14:33:00|7009.8|7007|7005.8|7003|7009.8|7007|7005.8|7003|150
1623249190000|2021-06-09 14:33:10|7006.1|7003.3|7003.8|7001|7007.1|7004.3|7003.1|7000.3|596
1623249200000|2021-06-09 14:33:20|7004.1|7001.3|7012.1|7009.3|7012.1|7009.3|7003.1|7000.3|506
1623249210000|2021-06-09 14:33:30|7011.8|7009|7012.8|7010|7013.1|7010.3|7010.1|7007.3|293
1623249220000|2021-06-09 14:33:40|7012.4|7009.6|7011.1|7008.3|7013.8|7011|7010.8|7008|200
1623249230000|2021-06-09 14:33:50|7010.8|7008|7007.8|7005|7010.8|7008|7007.1|7004.3|192
1623249240000|2021-06-09 14:34:00|7008.1|7005.3|7008.3|7005.5|7008.8|7006|7005.8|7003|167
1623249250000|2021-06-09 14:34:10|7008.4|7005.6|7005.1|7002.3|7008.8|7006|7003.4|7000.6|211
1623249260000|2021-06-09 14:34:20|7005.3|7002.5|7006.6|7003.8|7007.1|7004.3|7002.1|6999.3|270
1623249270000|2021-06-09 14:34:30|7006.8|7004|7004.8|7002|7006.8|7004|7003.1|7000.3|132
1623249280000|2021-06-09 14:34:40|7004.6|7001.8|7004.1|7001.3|7005.1|7002.3|7000.1|6997.3|152
1623249290000|2021-06-09 14:34:50|7003.1|7000.3|7001.1|6998.3|7004.1|7001.3|7001.1|6998.3|79
1623249300000|2021-06-09 14:35:00|7001.4|6998.6|7001.1|6998.3|7004.8|7002|7001.1|6998.3|344
1623249310000|2021-06-09 14:35:10|7001.3|6998.5|7001.1|6998.3|7002.4|6999.6|7000.1|6997.3|118
1623249320000|2021-06-09 14:35:20|7001.4|6998.6|7003.8|7001|7004.8|7002|7001.4|6998.6|170
1623249330000|2021-06-09 14:35:30|7003.1|7000.3|7002.8|7000|7004.1|7001.3|7002.1|6999.3|117
1623249340000|2021-06-09 14:35:40|7002.6|6999.8|7002.8|7000|7003.1|7000.3|7000.1|6997.3|179
1623249350000|2021-06-09 14:35:50|7002.4|6999.6|7001.3|6998.5|7003.4|7000.6|6999.8|6997|609
1623249360000|2021-06-09 14:36:00|7001.6|6998.8|7003.8|7001|7004.1|7001.3|7000.1|6997.3|260
1623249370000|2021-06-09 14:36:10|7004.1|7001.3|7005.8|7003|7006.1|7003.3|7003.4|7000.6|145
1623249380000|2021-06-09 14:36:20|7006.4|7003.6|7006.4|7003.6|7009.8|7007|7005.4|7002.6|220
1623249390000|2021-06-09 14:36:30|7005.8|7003|7004.1|7001.3|7006.8|7004|7002.4|6999.6|220
1623249400000|2021-06-09 14:36:40|7003.8|7001|7003.4|7000.6|7003.8|7001|7002.4|6999.6|89
1623249410000|2021-06-09 14:36:50|7003.3|7000.5|7004.3|7001.5|7006.4|7003.6|7003.1|7000.3|230
1623249420000|2021-06-09 14:37:00|7004.1|7001.3|7002.8|7000|7005.1|7002.3|7002.8|7000|152
1623249430000|2021-06-09 14:37:10|7002.1|6999.3|7000.8|6998|7002.1|6999.3|6999.1|6996.3|297
1623249440000|2021-06-09 14:37:20|7001.1|6998.3|7001.1|6998.3|7002.1|6999.3|6999.8|6997|208
1623249450000|2021-06-09 14:37:30|7001.4|6998.6|7000.8|6998|7002.1|6999.3|6999.8|6997|115
1623249460000|2021-06-09 14:37:40|7000.1|6997.3|7001.1|6998.3|7002.4|6999.6|7000.1|6997.3|162
1623249470000|2021-06-09 14:37:50|7000.8|6998|7000.8|6998|7001.3|6998.5|6999.8|6997|51
1623249480000|2021-06-09 14:38:00|7001.1|6998.3|7000.4|6997.6|7002.8|7000|6998.1|6995.3|257
1623249490000|2021-06-09 14:38:10|7000.8|6998|6999.8|6997|7000.8|6998|6999.1|6996.3|176
1623249500000|2021-06-09 14:38:20|7000.1|6997.3|6999.4|6996.6|7001.1|6998.3|6998.4|6995.6|166
1623249510000|2021-06-09 14:38:30|6999.1|6996.3|6999.4|6996.6|7000.1|6997.3|6998.1|6995.3|130
1623249520000|2021-06-09 14:38:40|6999.1|6996.3|7002.8|7000|7003.1|7000.3|6999.1|6996.3|264
1623249530000|2021-06-09 14:38:50|7003.1|7000.3|7001.1|6998.3|7003.4|7000.6|7000.4|6997.6|88
1623249540000|2021-06-09 14:39:00|7000.8|6998|7001.1|6998.3|7001.1|6998.3|6999.4|6996.6|166
1623249550000|2021-06-09 14:39:10|7000.1|6997.3|7001.1|6998.3|7001.1|6998.3|6999.8|6997|154
1623249560000|2021-06-09 14:39:20|7000.8|6998|7000.4|6997.6|7001.1|6998.3|7000.1|6997.3|50
1623249570000|2021-06-09 14:39:30|7000.8|6998|7001.8|6999|7002.3|6999.5|7000.8|6998|63
1623249580000|2021-06-09 14:39:40|7002.1|6999.3|6999.1|6996.3|7002.1|6999.3|6998.4|6995.6|196
1623249590000|2021-06-09 14:39:50|6999.4|6996.6|7002.4|6999.6|7002.4|6999.6|6999.4|6996.6|281
1623249600000|2021-06-09 14:40:00|7003.1|7000.3|7000.4|6997.6|7003.1|7000.3|7000.4|6997.6|57
1623249610000|2021-06-09 14:40:10|7000.8|6998|7001.4|6998.6|7002.1|6999.3|7000.8|6998|40
1623249620000|2021-06-09 14:40:20|7001.3|6998.5|7002.1|6999.3|7002.8|7000|7001.1|6998.3|35
1623249630000|2021-06-09 14:40:30|7001.4|6998.6|7000.1|6997.3|7001.8|6999|7000.1|6997.3|23
1623249640000|2021-06-09 14:40:40|6999.8|6997|7000.1|6997.3|7000.1|6997.3|6999.8|6997|114
1623249650000|2021-06-09 14:40:50|7000.4|6997.6|7001.1|6998.3|7001.1|6998.3|7000.4|6997.6|63
1623249660000|2021-06-09 14:41:00|7000.8|6998|7004.8|7002|7005.1|7002.3|7000.1|6997.3|229
1623249670000|2021-06-09 14:41:10|7005.4|7002.6|7009.1|7006.3|7009.1|7006.3|7003.8|7001|282
1623249680000|2021-06-09 14:41:20|7008.8|7006|7009.1|7006.3|7009.1|7006.3|7007.1|7004.3|134
1623249690000|2021-06-09 14:41:30|7009.8|7007|7008.8|7006|7011.1|7008.3|7008.4|7005.6|312
1623249700000|2021-06-09 14:41:40|7008.4|7005.6|7006.8|7004|7008.4|7005.6|7004.8|7002|94
1623249710000|2021-06-09 14:41:50|7007.1|7004.3|7006.4|7003.6|7007.1|7004.3|7006.1|7003.3|82
1623249720000|2021-06-09 14:42:00|7006.3|7003.5|7009.4|7006.6|7009.4|7006.6|7005.8|7003|279
1623249730000|2021-06-09 14:42:10|7009.3|7006.5|7009.8|7007|7010.8|7008|7009.1|7006.3|76
1623249740000|2021-06-09 14:42:20|7009.4|7006.6|7010.8|7008|7011.8|7009|7008.4|7005.6|80
1623249750000|2021-06-09 14:42:30|7010.4|7007.6|7008.3|7005.5|7010.8|7008|7008.1|7005.3|105
1623249760000|2021-06-09 14:42:40|7008.4|7005.6|7008.4|7005.6|7009.1|7006.3|7007.3|7004.5|91
1623249770000|2021-06-09 14:42:50|7008.8|7006|7005.1|7002.3|7008.8|7006|7004.4|7001.6|174
1623249780000|2021-06-09 14:43:00|7004.8|7002|7005.4|7002.6|7005.8|7003|7004.1|7001.3|83
1623249790000|2021-06-09 14:43:10|7005.8|7003|7004.8|7002|7005.8|7003|7004.1|7001.3|69
1623249800000|2021-06-09 14:43:20|7005.1|7002.3|7004.8|7002|7006.8|7004|7004.4|7001.6|171
1623249810000|2021-06-09 14:43:30|7005.1|7002.3|7000.8|6998|7005.1|7002.3|7000.8|6998|150
1623249820000|2021-06-09 14:43:40|7001.1|6998.3|7003.8|7001|7003.8|7001|7000.8|6998|102
1623249830000|2021-06-09 14:43:50|7003.4|7000.6|7003.8|7001|7004.4|7001.6|7003.4|7000.6|114
1623249840000|2021-06-09 14:44:00|7004.8|7002|7004.1|7001.3|7005.8|7003|7003.4|7000.6|89
1623249850000|2021-06-09 14:44:10|7004.4|7001.6|7005.8|7003|7006.1|7003.3|7004.4|7001.6|65
1623249860000|2021-06-09 14:44:20|7006.1|7003.3|7007.8|7005|7009.1|7006.3|7006.1|7003.3|125
1623249870000|2021-06-09 14:44:30|7008.1|7005.3|7007.8|7005|7008.4|7005.6|7007.8|7005|70
1623249880000|2021-06-09 14:44:40|7008.1|7005.3|7008.3|7005.5|7008.8|7006|7007.4|7004.6|32
1623249890000|2021-06-09 14:44:50|7008.1|7005.3|7013.8|7011|7013.8|7011|7008.1|7005.3|135
1623249900000|2021-06-09 14:45:00|7013.6|7010.8|7015.1|7012.3|7016.1|7013.3|7012.8|7010|347
1623249910000|2021-06-09 14:45:10|7014.8|7012|7014.8|7012|7015.1|7012.3|7014.1|7011.3|180
1623249920000|2021-06-09 14:45:20|7015.4|7012.6|7018.8|7016|7019.4|7016.6|7015.4|7012.6|441
1623249930000|2021-06-09 14:45:30|7019.1|7016.3|7017.4|7014.6|7020.1|7017.3|7016.8|7014|311
1623249940000|2021-06-09 14:45:40|7017.3|7014.5|7020.8|7018|7020.8|7018|7016.4|7013.6|271
1623249950000|2021-06-09 14:45:50|7020.4|7017.6|7019.4|7016.6|7020.4|7017.6|7019.1|7016.3|72
1623249960000|2021-06-09 14:46:00|7020.4|7017.6|7021.8|7019|7023.1|7020.3|7020.4|7017.6|234
1623249970000|2021-06-09 14:46:10|7022.3|7019.5|7021.8|7019|7025.1|7022.3|7021.8|7019|283
1623249980000|2021-06-09 14:46:20|7021.4|7018.6|7021.8|7019|7022.4|7019.6|7021.4|7018.6|109
1623249990000|2021-06-09 14:46:30|7022.1|7019.3|7022.4|7019.6|7022.8|7020|7022.1|7019.3|39
1623250000000|2021-06-09 14:46:40|7022.3|7019.5|7021.8|7019|7022.4|7019.6|7020.8|7018|95
1623250010000|2021-06-09 14:46:50|7021.6|7018.8|7023.4|7020.6|7023.8|7021|7021.4|7018.6|71
1623250020000|2021-06-09 14:47:00|7023.1|7020.3|7020.4|7017.6|7023.1|7020.3|7019.8|7017|160
1623250030000|2021-06-09 14:47:10|7020.1|7017.3|7022.4|7019.6|7022.8|7020|7019.8|7017|113
1623250040000|2021-06-09 14:47:20|7022.8|7020|7020.8|7018|7022.8|7020|7020.4|7017.6|21
1623250050000|2021-06-09 14:47:30|7021.1|7018.3|7020.3|7017.5|7021.1|7018.3|7019.8|7017|49
1623250060000|2021-06-09 14:47:40|7020.1|7017.3|7020.4|7017.6|7020.8|7018|7019.8|7017|85
1623250070000|2021-06-09 14:47:50|7020.8|7018|7020.4|7017.6|7020.8|7018|7019.4|7016.6|61
1623250080000|2021-06-09 14:48:00|7019.8|7017|7020.4|7017.6|7021.8|7019|7019.8|7017|60
1623250090000|2021-06-09 14:48:10|7021.4|7018.6|7020.4|7017.6|7021.4|7018.6|7020.4|7017.6|35
1623250100000|2021-06-09 14:48:20|7020.8|7018|7022.4|7019.6|7022.8|7020|7020.8|7018|36
1623250110000|2021-06-09 14:48:30|7022.8|7020|7024.8|7022|7025.4|7022.6|7022.8|7020|137
1623250120000|2021-06-09 14:48:40|7025.1|7022.3|7025.3|7022.5|7025.4|7022.6|7024.4|7021.6|82
1623250130000|2021-06-09 14:48:50|7025.1|7022.3|7024.8|7022|7025.1|7022.3|7024.4|7021.6|53
1623250140000|2021-06-09 14:49:00|7024.4|7021.6|7022.4|7019.6|7024.4|7021.6|7021.8|7019|106
1623250150000|2021-06-09 14:49:10|7022.8|7020|7022.4|7019.6|7023.1|7020.3|7021.8|7019|45
1623250160000|2021-06-09 14:49:20|7022.3|7019.5|7023.8|7021|7023.8|7021|7022.1|7019.3|75
1623250170000|2021-06-09 14:49:30|7023.1|7020.3|7023.8|7021|7024.1|7021.3|7022.8|7020|37
1623250180000|2021-06-09 14:49:40|7024.1|7021.3|7024.4|7021.6|7024.4|7021.6|7023.4|7020.6|118
1623250190000|2021-06-09 14:49:50|7025.1|7022.3|7021.4|7018.6|7025.1|7022.3|7021.4|7018.6|35
1623250200000|2021-06-09 14:50:00|7022.1|7019.3|7022.1|7019.3|7023.4|7020.6|7021.4|7018.6|68
1623250210000|2021-06-09 14:50:10|7021.8|7019|7022.4|7019.6|7023.4|7020.6|7021.8|7019|38
1623250220000|2021-06-09 14:50:20|7022.1|7019.3|7020.8|7018|7022.8|7020|7020.4|7017.6|48
1623250230000|2021-06-09 14:50:30|7020.4|7017.6|7022.1|7019.3|7022.4|7019.6|7020.4|7017.6|57
1623250240000|2021-06-09 14:50:40|7021.8|7019|7020.8|7018|7022.1|7019.3|7020.8|7018|55
1623250250000|2021-06-09 14:50:50|7020.4|7017.6|7020.8|7018|7021.1|7018.3|7020.1|7017.3|71
1623250260000|2021-06-09 14:51:00|7021.1|7018.3|7022.1|7019.3|7023.1|7020.3|7021.1|7018.3|158
1623250270000|2021-06-09 14:51:10|7022.4|7019.6|7021.8|7019|7022.8|7020|7020.8|7018|113
1623250280000|2021-06-09 14:51:20|7022.4|7019.6|7023.4|7020.6|7023.4|7020.6|7022.4|7019.6|73
1623250290000|2021-06-09 14:51:30|7022.8|7020|7025.1|7022.3|7025.4|7022.6|7022.4|7019.6|106
1623250300000|2021-06-09 14:51:40|7025.4|7022.6|7024.8|7022|7025.4|7022.6|7024.4|7021.6|102
1623250310000|2021-06-09 14:51:50|7025.1|7022.3|7023.4|7020.6|7025.3|7022.5|7023.4|7020.6|70
1623250320000|2021-06-09 14:52:00|7024.1|7021.3|7024.1|7021.3|7024.8|7022|7023.8|7021|46
1623250330000|2021-06-09 14:52:10|7024.4|7021.6|7023.4|7020.6|7024.8|7022|7023.4|7020.6|68
1623250340000|2021-06-09 14:52:20|7023.1|7020.3|7023.4|7020.6|7023.8|7021|7023.1|7020.3|65
1623250350000|2021-06-09 14:52:30|7023.8|7021|7024.1|7021.3|7025.1|7022.3|7023.4|7020.6|37
1623250360000|2021-06-09 14:52:40|7024.4|7021.6|7023.8|7021|7024.4|7021.6|7022.1|7019.3|82
1623250370000|2021-06-09 14:52:50|7023.4|7020.6|7023.4|7020.6|7023.8|7021|7023.1|7020.3|50
1623250380000|2021-06-09 14:53:00|7023.1|7020.3|7018.1|7015.3|7023.4|7020.6|7017.4|7014.6|320
1623250390000|2021-06-09 14:53:10|7017.8|7015|7018.8|7016|7019.1|7016.3|7017.8|7015|70
1623250400000|2021-06-09 14:53:20|7018.4|7015.6|7016.1|7013.3|7019.1|7016.3|7016.1|7013.3|141
1623250410000|2021-06-09 14:53:30|7015.8|7013|7017.3|7014.5|7017.8|7015|7015.8|7013|75
1623250420000|2021-06-09 14:53:40|7017.4|7014.6|7019.1|7016.3|7019.1|7016.3|7017.1|7014.3|48
1623250430000|2021-06-09 14:53:50|7018.8|7016|7018.8|7016|7019.8|7017|7018.4|7015.6|81
1623250440000|2021-06-09 14:54:00|7019.1|7016.3|7018.4|7015.6|7019.8|7017|7018.4|7015.6|53
1623250450000|2021-06-09 14:54:10|7018.8|7016|7019.1|7016.3|7019.8|7017|7018.4|7015.6|59
1623250460000|2021-06-09 14:54:20|7018.8|7016|7018.8|7016|7020.1|7017.3|7018.8|7016|32
1623250470000|2021-06-09 14:54:30|7019.1|7016.3|7018.8|7016|7019.1|7016.3|7018.8|7016|17
1623250480000|2021-06-09 14:54:40|7019.1|7016.3|7019.8|7017|7021.1|7018.3|7019.1|7016.3|85
1623250490000|2021-06-09 14:54:50|7019.4|7016.6|7018.8|7016|7019.4|7016.6|7018.1|7015.3|108
1623250500000|2021-06-09 14:55:00|7018.4|7015.6|7013.1|7010.3|7019.1|7016.3|7013.1|7010.3|170
1623250510000|2021-06-09 14:55:10|7013.4|7010.6|7015.8|7013|7016.1|7013.3|7013.4|7010.6|99
1623250520000|2021-06-09 14:55:20|7016.4|7013.6|7016.1|7013.3|7017.1|7014.3|7016.1|7013.3|50
1623250530000|2021-06-09 14:55:30|7015.8|7013|7013.8|7011|7015.8|7013|7013.1|7010.3|117
1623250540000|2021-06-09 14:55:40|7013.1|7010.3|7012.4|7009.6|7013.4|7010.6|7009.8|7007|205
1623250550000|2021-06-09 14:55:50|7012.1|7009.3|7011.1|7008.3|7012.4|7009.6|7009.8|7007|123
1623250560000|2021-06-09 14:56:00|7011.7|7008.9|7010.1|7007.3|7012.8|7010|7010.1|7007.3|108
1623250570000|2021-06-09 14:56:10|7010.4|7007.6|7012.8|7010|7013.1|7010.3|7010.1|7007.3|107
1623250580000|2021-06-09 14:56:20|7012.4|7009.6|7012.4|7009.6|7014.1|7011.3|7012.1|7009.3|78
1623250590000|2021-06-09 14:56:30|7012.1|7009.3|7011.4|7008.6|7012.4|7009.6|7011.3|7008.5|22
1623250600000|2021-06-09 14:56:40|7011.8|7009|7011.1|7008.3|7011.8|7009|7010.1|7007.3|163
1623250610000|2021-06-09 14:56:50|7011.8|7009|7013.8|7011|7013.8|7011|7011.8|7009|47
1623250620000|2021-06-09 14:57:00|7014.1|7011.3|7012.8|7010|7014.1|7011.3|7012.1|7009.3|73
1623250630000|2021-06-09 14:57:10|7012.4|7009.6|7011.4|7008.6|7013.1|7010.3|7011.1|7008.3|37
1623250640000|2021-06-09 14:57:20|7011.1|7008.3|7011.1|7008.3|7011.4|7008.6|7010.8|7008|47
1623250650000|2021-06-09 14:57:30|7010.8|7008|7010.8|7008|7011.1|7008.3|7009.8|7007|80
1623250660000|2021-06-09 14:57:40|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|7010.4|7007.6|75
1623250670000|2021-06-09 14:57:50|7010.8|7008|7010.8|7008|7011.1|7008.3|7009.8|7007|117
1623250680000|2021-06-09 14:58:00|7011.1|7008.3|7009.3|7006.5|7011.1|7008.3|7008.1|7005.3|142
1623250690000|2021-06-09 14:58:10|7009.1|7006.3|7008.7|7005.9|7010.1|7007.3|7008.7|7005.9|63
1623250700000|2021-06-09 14:58:20|7008.1|7005.3|7008.6|7005.8|7008.8|7006|7008.1|7005.3|30
1623250710000|2021-06-09 14:58:30|7008.8|7006|7000.1|6997.3|7008.8|7006|6999.8|6997|428
1623250720000|2021-06-09 14:58:40|6999.8|6997|6999.8|6997|7000.1|6997.3|6999.4|6996.6|104
1623250730000|2021-06-09 14:58:50|7000.1|6997.3|6995.8|6993|7000.1|6997.3|6995.8|6993|203
1623250740000|2021-06-09 14:59:00|6995.4|6992.6|6998.8|6996|6998.8|6996|6993.1|6990.3|614
1623250750000|2021-06-09 14:59:10|6998.4|6995.6|6997.4|6994.6|7000.1|6997.3|6996.4|6993.6|469
1623250760000|2021-06-09 14:59:20|6997.3|6994.5|6995.8|6993|6997.3|6994.5|6995.4|6992.6|146
1623250770000|2021-06-09 14:59:30|6995.4|6992.6|6990.8|6988|6995.8|6993|6990.8|6988|320
1623250780000|2021-06-09 14:59:40|6991.1|6988.3|6985.8|6983|6991.8|6989|6983.1|6978|1574
1623250790000|2021-06-09 14:59:50|6985.1|6982.3|6982.3|6979.5|6986.1|6983.3|6982.1|6979.3|435
1623250800000|2021-06-09 15:00:00|6982.1|6979.3|6981.8|6979|6983.8|6981|6980.4|6977.6|476
1623250810000|2021-06-09 15:00:10|6981.4|6978.6|6982.4|6979.6|6983.1|6980.3|6979.1|6976.3|503
1623250820000|2021-06-09 15:00:20|6982.1|6979.3|6993.4|6990.6|6993.4|6990.6|6981.1|6978.3|413
1623250830000|2021-06-09 15:00:30|6994.1|6991.3|6995.3|6992.5|6998.4|6995.6|6991.3|6988.5|476
1623250840000|2021-06-09 15:00:40|6995.4|6992.6|6995.8|6993|6997.1|6994.3|6993.8|6991|146
1623250850000|2021-06-09 15:00:50|6995.1|6992.3|6993.8|6991|6998.4|6995.6|6993.1|6990.3|283
1623250860000|2021-06-09 15:01:00|6993.6|6990.8|6996.1|6993.3|6997.8|6995|6992.8|6990|103
1623250870000|2021-06-09 15:01:10|6995.8|6993|6997.8|6995|6998.1|6995.3|6995.8|6993|156
1623250880000|2021-06-09 15:01:20|6997.7|6994.9|6998.1|6995.3|6998.1|6995.3|6996.8|6994|88
1623250890000|2021-06-09 15:01:30|6997.8|6995|6996.1|6993.3|6998.1|6995.3|6995.8|6993|65
1623250900000|2021-06-09 15:01:40|6996.4|6993.6|6996.8|6994|6997.1|6994.3|6996.1|6993.3|98
1623250910000|2021-06-09 15:01:50|6996.4|6993.6|6994.1|6991.3|6997.1|6994.3|6993.8|6991|129
1623250920000|2021-06-09 15:02:00|6994.4|6991.6|6994.1|6991.3|6996.1|6993.3|6994.1|6991.3|95
1623250930000|2021-06-09 15:02:10|6994.4|6991.6|6997.1|6994.3|6997.1|6994.3|6994.4|6991.6|91
1623250940000|2021-06-09 15:02:20|6996.8|6994|6997.6|6994.8|6997.8|6995|6996.1|6993.3|54
1623250950000|2021-06-09 15:02:30|6997.8|6995|6999.1|6996.3|7000.1|6997.3|6996.1|6993.3|118
1623250960000|2021-06-09 15:02:40|6998.8|6996|6999.8|6997|7001.4|6998.6|6996.4|6993.6|2429
1623250970000|2021-06-09 15:02:50|6999.6|6996.8|6996.8|6994|7000.1|6997.3|6995.1|6992.3|171
1623250980000|2021-06-09 15:03:00|6997.1|6994.3|6999.8|6997|7001.1|6998.3|6997.1|6994.3|217
1623250990000|2021-06-09 15:03:10|6999.6|6996.8|6998.8|6996|6999.6|6996.8|6998.1|6995.3|69
1623251000000|2021-06-09 15:03:20|6999.4|6996.6|6998.8|6996|6999.8|6997|6996.8|6994|232
1623251010000|2021-06-09 15:03:30|6998.4|6995.6|6999.1|6996.3|6999.4|6996.6|6998.1|6995.3|50
1623251020000|2021-06-09 15:03:40|6999.4|6996.6|6998.1|6995.3|6999.4|6996.6|6996.8|6994|95
1623251030000|2021-06-09 15:03:50|6997.8|6995|6996.8|6994|6998.4|6995.6|6995.3|6992.5|73
1623251040000|2021-06-09 15:04:00|6997.1|6994.3|6996.8|6994|6997.8|6995|6995.8|6993|126
1623251050000|2021-06-09 15:04:10|6997.1|6994.3|6996.8|6994|6997.4|6994.6|6995.8|6993|31
1623251060000|2021-06-09 15:04:20|6996.4|6993.6|6996.8|6994|6998.1|6995.3|6996.1|6993.3|43
1623251070000|2021-06-09 15:04:30|6997.1|6994.3|6995.8|6993|6997.1|6994.3|6995.1|6992.3|40
1623251080000|2021-06-09 15:04:40|6995.6|6992.8|6996.1|6993.3|6996.1|6993.3|6992.1|6989.3|89
1623251090000|2021-06-09 15:04:50|6997.1|6994.3|6998.1|6995.3|6998.4|6995.6|6996.3|6993.5|120
1623251100000|2021-06-09 15:05:00|6997.1|6994.3|6998.8|6996|6998.8|6996|6997.1|6994.3|41
1623251110000|2021-06-09 15:05:10|6998.1|6995.3|6996.1|6993.3|6998.8|6996|6996.1|6993.3|58
1623251120000|2021-06-09 15:05:20|6995.7|6992.9|6994.1|6991.3|6995.7|6992.9|6994.1|6991.3|67
1623251130000|2021-06-09 15:05:30|6993.8|6991|6994.8|6992|6995.1|6992.3|6993.8|6991|39
1623251140000|2021-06-09 15:05:40|6994.1|6991.3|6993.1|6990.3|6995.1|6992.3|6993.1|6990.3|72
1623251150000|2021-06-09 15:05:50|6993.4|6990.6|6992.1|6989.3|6994.8|6992|6992.1|6989.3|88
1623251160000|2021-06-09 15:06:00|6991.1|6988.3|6992.1|6989.3|6993.1|6990.3|6990.8|6988|128
1623251170000|2021-06-09 15:06:10|6992.8|6990|6993.1|6990.3|6993.1|6990.3|6992.1|6989.3|45
1623251180000|2021-06-09 15:06:20|6992.8|6990|6994.8|6992|6994.8|6992|6992.1|6989.3|65
1623251190000|2021-06-09 15:06:30|6995.1|6992.3|6994.1|6991.3|6995.1|6992.3|6994.1|6991.3|52
1623251200000|2021-06-09 15:06:40|6994.8|6992|6994.8|6992|6995.1|6992.3|6994.1|6991.3|95
1623251210000|2021-06-09 15:06:50|6994.6|6991.8|6994.1|6991.3|6995.4|6992.6|6994.1|6991.3|65
1623251220000|2021-06-09 15:07:00|6993.8|6991|6995.1|6992.3|6995.8|6993|6993.8|6991|47
1623251230000|2021-06-09 15:07:10|6995.4|6992.6|6994.8|6992|6995.8|6993|6994.6|6991.8|24
1623251240000|2021-06-09 15:07:20|6995.1|6992.3|6993.8|6991|6995.1|6992.3|6993.1|6990.3|29
1623251250000|2021-06-09 15:07:30|6993.6|6990.8|6994.1|6991.3|6994.1|6991.3|6992.1|6989.3|30
1623251260000|2021-06-09 15:07:40|6993.8|6991|6992.6|6989.8|6993.8|6991|6992.1|6989.3|85
1623251270000|2021-06-09 15:07:50|6992.8|6990|6994.8|6992|6995.1|6992.3|6992.6|6989.8|48
1623251280000|2021-06-09 15:08:00|6994.4|6991.6|6993.8|6991|6994.4|6991.6|6993.1|6990.3|93
1623251290000|2021-06-09 15:08:10|6993.4|6990.6|6994.1|6991.3|6994.1|6991.3|6993.1|6990.3|74
1623251300000|2021-06-09 15:08:20|6993.4|6990.6|6993.1|6990.3|6994.1|6991.3|6992.1|6989.3|39
1623251310000|2021-06-09 15:08:30|6992.8|6990|6994.1|6991.3|6994.1|6991.3|6992.8|6990|140
1623251320000|2021-06-09 15:08:40|6994.7|6991.9|6994.1|6991.3|6994.8|6992|6993.4|6990.6|71
1623251330000|2021-06-09 15:08:50|6994.8|6992|6995.1|6992.3|6995.1|6992.3|6994.8|6992|32
1623251340000|2021-06-09 15:09:00|6994.8|6992|6994.1|6991.3|6994.8|6992|6994.1|6991.3|46
1623251350000|2021-06-09 15:09:10|6994.4|6991.6|6996.1|6993.3|6997.1|6994.3|6994.1|6991.3|64
1623251360000|2021-06-09 15:09:20|6996.4|6993.6|6999.1|6996.3|6999.1|6996.3|6996.4|6993.6|111
1623251370000|2021-06-09 15:09:30|6998.8|6996|6999.1|6996.3|7001.1|6998.3|6998.1|6995.3|336
1623251380000|2021-06-09 15:09:40|6999.3|6996.5|6998.4|6995.6|6999.4|6996.6|6997.1|6994.3|193
1623251390000|2021-06-09 15:09:50|6998.3|6995.5|6999.8|6997|7000.1|6997.3|6997.1|6994.3|186
1623251400000|2021-06-09 15:10:00|6999.4|6996.6|7003.8|7001|7003.8|7001|6999.1|6996.3|241
1623251410000|2021-06-09 15:10:10|7003.4|7000.6|7002.8|7000|7003.8|7001|7002.1|6999|212
1623251420000|2021-06-09 15:10:20|7002.6|6999.8|7004.1|7001.3|7004.1|7001.3|7002.1|6999.3|52
1623251430000|2021-06-09 15:10:30|7003.4|7000.6|7004.1|7001.3|7004.1|7001.3|7003.1|7000.3|64
1623251440000|2021-06-09 15:10:40|7003.8|7001|7006.1|7003.3|7006.1|7003.3|7003.3|7000.5|101
1623251450000|2021-06-09 15:10:50|7005.1|7002.3|7009.1|7006.3|7009.1|7006.3|7005.1|7002.3|265
1623251460000|2021-06-09 15:11:00|7008.8|7006|7009.1|7006.3|7009.1|7006.3|7007.4|7004.6|118
1623251470000|2021-06-09 15:11:10|7008.8|7006|7007.8|7005|7009.8|7007|7007.8|7005|61
1623251480000|2021-06-09 15:11:20|7008.1|7005.3|7009.1|7006.3|7009.1|7006.3|7007.8|7005|43
1623251490000|2021-06-09 15:11:30|7009.3|7006.5|7009.8|7007|7010.1|7007.3|7009.1|7006.3|95
1623251500000|2021-06-09 15:11:40|7009.1|7006.3|7008.8|7006|7009.1|7006.3|7007.1|7004.3|116
1623251510000|2021-06-09 15:11:50|7008.3|7005.5|7008.8|7006|7009.1|7006.3|7008.1|7005.3|19
1623251520000|2021-06-09 15:12:00|7008.4|7005.6|7008.1|7005.3|7008.8|7006|7007.1|7004.3|90
1623251530000|2021-06-09 15:12:10|7007.8|7005|7007.1|7004.3|7008.1|7005.3|7006.1|7003.3|68
1623251540000|2021-06-09 15:12:20|7006.8|7004|7006.8|7004|7007.1|7004.3|7005.1|7002.3|118
1623251550000|2021-06-09 15:12:30|7006.6|7003.8|7006.8|7004|7007.1|7004.3|7006.1|7003.3|37
1623251560000|2021-06-09 15:12:40|7006.4|7003.6|7008.8|7006|7008.8|7006|7006.1|7003.3|263
1623251570000|2021-06-09 15:12:50|7008.4|7005.6|7007.3|7004.5|7008.8|7006|7007.1|7004.3|46
1623251580000|2021-06-09 15:13:00|7007.4|7004.6|7006.8|7004|7007.4|7004.6|7005.4|7002.6|63
1623251590000|2021-06-09 15:13:10|7007.1|7004.3|7005.8|7003|7007.1|7004.3|7005.1|7002.3|42
1623251600000|2021-06-09 15:13:20|7005.1|7002.3|7004.8|7002|7005.8|7003|7004.1|7001.3|131
1623251610000|2021-06-09 15:13:30|7004.6|7001.8|6999.1|6996.3|7005.1|7002.3|6999.1|6996.3|303
1623251620000|2021-06-09 15:13:40|6998.8|6996|6998.1|6995.3|6999.1|6996.3|6997.1|6994.3|127
1623251630000|2021-06-09 15:13:50|6998.4|6995.6|6999.1|6996.3|7000.1|6997.3|6998.4|6995.6|60
1623251640000|2021-06-09 15:14:00|6998.8|6996|6997.1|6994.3|6999.1|6996.3|6996.1|6993.3|55
1623251650000|2021-06-09 15:14:10|6997.4|6994.6|6997.1|6994.3|6998.1|6995.3|6996.8|6994|80
1623251660000|2021-06-09 15:14:20|6996.8|6994|6996.8|6994|6997.1|6994.3|6996.1|6993.3|51
1623251670000|2021-06-09 15:14:30|6996.6|6993.8|6996.8|6994|6997.4|6994.6|6996.6|6993.8|34
1623251680000|2021-06-09 15:14:40|6997.1|6994.3|6998.1|6995.3|6998.1|6995.3|6995.1|6992.3|78
1623251690000|2021-06-09 15:14:50|6997.8|6995|6997.1|6994.3|6997.8|6995|6997.1|6994.3|37
1623251700000|2021-06-09 15:15:00|6997.4|6994.6|6995.1|6992.3|6998.1|6995.3|6993.1|6990.3|249
1623251710000|2021-06-09 15:15:10|6994.9|6992.1|6994.1|6991.3|6995.1|6992.3|6993.1|6990.3|182
1623251720000|2021-06-09 15:15:20|6994.8|6992|6992.1|6989.3|6995.3|6992.3|6992.1|6989.3|495
1623251730000|2021-06-09 15:15:30|6991.4|6988.6|6991.6|6988.8|6992.1|6989.3|6990.1|6987.3|138
1623251740000|2021-06-09 15:15:40|6991.4|6988.6|6991.1|6988.3|6991.8|6989|6990.8|6988|38
1623251750000|2021-06-09 15:15:50|6991.4|6988.6|6992.1|6989.3|6992.8|6990|6991.4|6988.6|28
1623251760000|2021-06-09 15:16:00|6991.8|6989|6991.8|6989|6993.1|6990.3|6991.1|6988.3|89
1623251770000|2021-06-09 15:16:10|6991.4|6988.6|6991.1|6988.3|6992.4|6989.6|6991.1|6988.3|110
1623251780000|2021-06-09 15:16:20|6991.4|6988.6|6991.1|6988.3|6992.1|6989.3|6991.1|6988.3|43
1623251790000|2021-06-09 15:16:30|6991.4|6988.6|6991.1|6988.3|6992.1|6989.3|6990.4|6987.6|92
1623251800000|2021-06-09 15:16:40|6990.8|6988|6991.4|6988.6|6991.8|6989|6990.1|6987.3|82
1623251810000|2021-06-09 15:16:50|6991.8|6989|6992.8|6990|6992.8|6990|6991.4|6988.6|24
1623251820000|2021-06-09 15:17:00|6992.1|6989.3|6992.1|6989.3|6992.8|6990|6991.1|6988.3|44
1623251830000|2021-06-09 15:17:10|6991.8|6989|6992.1|6989.3|6992.1|6989.3|6991.8|6989|9
1623251840000|2021-06-09 15:17:20|6992.4|6989.6|6997.8|6995|6998.1|6995.3|6992.4|6989.6|166
1623251850000|2021-06-09 15:17:30|6997.4|6994.6|6997.8|6995|6997.8|6995|6997.1|6994.3|59
1623251860000|2021-06-09 15:17:40|6998.1|6995.3|6998.1|6995.3|6999.4|6996.6|6998.1|6995.3|57
1623251870000|2021-06-09 15:17:50|6997.4|6994.6|6996.8|6994|6997.4|6994.6|6995.1|6992.3|106
1623251880000|2021-06-09 15:18:00|6996.4|6993.6|6997.4|6994.6|6997.4|6994.6|6996.1|6993.3|47
1623251890000|2021-06-09 15:18:10|6998.1|6995.3|6997.1|6994.3|6998.1|6995.3|6997.1|6994.3|56
1623251900000|2021-06-09 15:18:20|6997.4|6994.6|6996.8|6994|6997.8|6995|6996.3|6993.5|34
1623251910000|2021-06-09 15:18:30|6995.4|6992.6|6992.8|6990|6995.8|6993|6992.1|6989.3|100
1623251920000|2021-06-09 15:18:40|6992.4|6989.6|6993.1|6990.3|6993.8|6991|6992.1|6989.3|52
1623251930000|2021-06-09 15:18:50|6993.4|6990.6|6994.8|6992|6995.1|6992.3|6993.4|6990.6|71
1623251940000|2021-06-09 15:19:00|6994.1|6991.3|6994.8|6992|6995.1|6992.3|6994.1|6991.3|26
1623251950000|2021-06-09 15:19:10|6995.1|6992.3|6996.1|6993.3|6996.1|6993.3|6995.1|6992.3|98
1623251960000|2021-06-09 15:19:20|6995.8|6993|6996.1|6993.3|6996.1|6993.3|6995.1|6992.3|50
1623251970000|2021-06-09 15:19:30|6995.7|6992.9|6993.8|6991|6995.7|6992.9|6993.8|6991|33
1623251980000|2021-06-09 15:19:40|6993.4|6990.6|6992.8|6990|6993.8|6991|6992.8|6990|52
1623251990000|2021-06-09 15:19:50|6993.1|6990.3|6995.1|6992.3|6995.1|6992.3|6993.1|6990.3|201
1623252000000|2021-06-09 15:20:00|6995.4|6992.6|6994.3|6991.5|6995.4|6992.6|6994.1|6991.3|126
1623252010000|2021-06-09 15:20:10|6994.1|6991.3|6995.8|6993|6996.1|6993.3|6994.1|6991.3|140
1623252020000|2021-06-09 15:20:20|6995.4|6992.6|6995.1|6992.3|6996.1|6993.3|6995.1|6992.3|53
1623252030000|2021-06-09 15:20:30|6994.4|6991.6|6994.8|6992|6994.8|6992|6994.1|6991.3|14
1623252040000|2021-06-09 15:20:40|6994.6|6991.8|6993.1|6990.3|6994.8|6992|6992.4|6989.6|96
1623252050000|2021-06-09 15:20:50|6992.8|6990|6993.1|6990.3|6993.1|6990.3|6992.1|6989.3|44
1623252060000|2021-06-09 15:21:00|6993.3|6990.5|6990.1|6987.3|6993.8|6991|6990.1|6987.3|160
1623252070000|2021-06-09 15:21:10|||||||||49
1623252080000|2021-06-09 15:21:20|6990.4|6987.6|6993.1|6990.3|6993.1|6990.3|6990.1|6987.3|81
1623252090000|2021-06-09 15:21:30|6993.4|6990.6|6991.4|6988.6|6994.1|6991.3|6991.1|6988.3|156
1623252100000|2021-06-09 15:21:40|6991.1|6988.3|6990.1|6987.3|6991.4|6988.6|6990.1|6987.3|59
1623252110000|2021-06-09 15:21:50|6989.4|6986.6|6989.7|6986.9|6991.1|6988.3|6989.4|6986.6|217
1623252120000|2021-06-09 15:22:00|6989.4|6986.6|6986.7|6983.9|6989.7|6986.9|6986.1|6983.3|158
1623252130000|2021-06-09 15:22:10|6987.1|6984.3|6986.1|6983.3|6987.1|6984.3|6986.1|6983.3|392
1623252140000|2021-06-09 15:22:20|6986.4|6983.6|6986.1|6983.3|6986.7|6983.9|6986.1|6983.3|82
1623252150000|2021-06-09 15:22:30|6986.7|6983.9|6987.7|6984.9|6987.7|6984.9|6986.1|6983.3|60
1623252160000|2021-06-09 15:22:40|6988.1|6985.3|6990.1|6987.3|6991.7|6988.9|6988.1|6985.3|170
1623252170000|2021-06-09 15:22:50|6989.7|6986.9|6990.7|6987.9|6991.1|6988.3|6989.7|6986.9|14
1623252180000|2021-06-09 15:23:00|6990.1|6987.3|6986.1|6983.3|6990.4|6987.6|6986.1|6983.3|132
1623252190000|2021-06-09 15:23:10|6985.7|6982.9|6985.7|6982.9|6986.1|6983.3|6985.7|6982.9|79
1623252200000|2021-06-09 15:23:20|6985.4|6982.6|6983.7|6980.9|6985.4|6982.6|6981.7|6978.9|393
1623252210000|2021-06-09 15:23:30|6983.4|6980.6|6981.7|6978.9|6985.1|6982.3|6981.7|6978.9|182
1623252220000|2021-06-09 15:23:40|6982.1|6979.3|6981.1|6978.3|6982.1|6979.3|6981.1|6978.3|142
1623252230000|2021-06-09 15:23:50|6981.7|6978.9|6984.7|6981.9|6985.7|6982.9|6981.6|6978.8|127
1623252240000|2021-06-09 15:24:00|6985.1|6982.3|6982.1|6979.3|6985.1|6982.3|6982.1|6979.3|131
1623252250000|2021-06-09 15:24:10|6981.7|6978.9|6982.1|6979.3|6982.7|6979.9|6981.1|6978.3|65
1623252260000|2021-06-09 15:24:20|6983.1|6980.3|6984.1|6981.3|6985.1|6982.3|6983.1|6980.3|133
1623252270000|2021-06-09 15:24:30|6984.7|6981.9|6985.1|6982.3|6985.1|6982.3|6984.1|6981.3|47
1623252280000|2021-06-09 15:24:40|6984.7|6981.9|6983.1|6980.3|6984.7|6981.9|6983.1|6980.3|77
1623252290000|2021-06-09 15:24:50|6982.6|6979.8|6986.1|6983.3|6986.7|6983.9|6982.1|6979.3|208
1623252300000|2021-06-09 15:25:00|6985.7|6982.9|6979.1|6976.3|6985.7|6982.9|6978.1|6975.3|369
1623252310000|2021-06-09 15:25:10|6979.4|6976.6|6979.1|6976.3|6980.1|6977.3|6978.7|6975.9|62
1623252320000|2021-06-09 15:25:20|6980.1|6977.3|6980.7|6977.9|6981.1|6978.3|6978.4|6975.6|196
1623252330000|2021-06-09 15:25:30|6981.1|6978.3|6980.1|6977.3|6981.4|6978.6|6980.1|6977.3|76
1623252340000|2021-06-09 15:25:40|6979.4|6976.6|6979.7|6976.9|6980.1|6977.3|6978.7|6975.9|104
1623252350000|2021-06-09 15:25:50|6979.6|6976.8|6978.7|6975.9|6980.1|6977.3|6978.7|6975.9|47
1623252360000|2021-06-09 15:26:00|6978.4|6975.6|6977.1|6974.3|6978.7|6975.9|6975.7|6972.9|405
1623252370000|2021-06-09 15:26:10|6976.7|6973.9|6977.7|6974.9|6978.1|6975.3|6976.7|6973.9|49
1623252380000|2021-06-09 15:26:20|6978.1|6975.3|6978.1|6975.3|6979.1|6976.3|6977.4|6974.6|57
1623252390000|2021-06-09 15:26:30|6977.7|6974.9|6979.1|6976.3|6979.4|6976.6|6977.1|6974.3|67
1623252400000|2021-06-09 15:26:40|6979.2|6976.4|6988.2|6985.4|6988.2|6985.4|6978.1|6975.3|228
1623252410000|2021-06-09 15:26:50|6988.1|6985.3|6994.4|6991.6|6995.4|6992.6|6986.7|6983.9|314
1623252420000|2021-06-09 15:27:00|6994.7|6991.9|6992.1|6989.3|6994.7|6991.9|6991.7|6988.9|166
1623252430000|2021-06-09 15:27:10|6991.7|6988.9|6987.1|6984.3|6992.4|6989.6|6986.1|6983.3|190
1623252440000|2021-06-09 15:27:20|6987.7|6984.9|6985.4|6982.6|6987.7|6984.9|6983.1|6980.3|149
1623252450000|2021-06-09 15:27:30|6985.7|6982.9|6990.7|6987.9|6992.1|6989.3|6985.7|6982.9|172
1623252460000|2021-06-09 15:27:40|6990.1|6987.3|6989.1|6986.3|6990.4|6987.6|6988.4|6985.6|111
1623252470000|2021-06-09 15:27:50|6988.7|6985.9|6989.7|6986.9|6989.7|6986.9|6988.1|6985.3|52
1623252480000|2021-06-09 15:28:00|6989.4|6986.6|6987.4|6984.6|6991.1|6988.3|6986.7|6983.9|180
1623252490000|2021-06-09 15:28:10|6987.1|6984.3|6983.7|6980.9|6987.7|6984.9|6981.7|6978.9|176
1623252500000|2021-06-09 15:28:20|6984.1|6981.3|6985.7|6982.9|6986.7|6983.9|6984.1|6981.3|109
1623252510000|2021-06-09 15:28:30|6986.1|6983.3|6988.1|6985.3|6988.2|6985.4|6985.1|6982.3|111
1623252520000|2021-06-09 15:28:40|6987.7|6984.9|6984.1|6981.3|6987.7|6984.9|6984.1|6981.3|132
1623252530000|2021-06-09 15:28:50|6983.4|6980.6|6981.2|6978.4|6983.4|6980.6|6980.7|6977.9|257
1623252540000|2021-06-09 15:29:00|6981.1|6978.3|6979.4|6976.6|6985.1|6982.3|6979.2|6976.4|142
1623252550000|2021-06-09 15:29:10|6980.1|6977.3|6980.7|6977.9|6981.1|6978.3|6979.7|6976.9|128
1623252560000|2021-06-09 15:29:20|6981.1|6978.3|6982.2|6979.4|6983.1|6980.3|6980.1|6977.3|214
1623252570000|2021-06-09 15:29:30|6982.1|6979.3|6982.1|6979.3|6982.7|6979.9|6981.1|6978.3|86
1623252580000|2021-06-09 15:29:40|6981.7|6978.9|6982.1|6979.3|6982.1|6979.3|6981.1|6978.3|99
1623252590000|2021-06-09 15:29:50|6981.7|6978.9|6989.4|6986.6|6990.1|6987.3|6981.7|6978.9|284
1623252600000|2021-06-09 15:30:00|6989.1|6986.3|6987.2|6984.4|6991.1|6988.3|6983.1|6980.3|454
1623252610000|2021-06-09 15:30:10|6987.7|6984.9|6986.4|6983.6|6989.1|6986.3|6986.1|6983.3|213
1623252620000|2021-06-09 15:30:20|6986.7|6983.9|6984.1|6981.3|6986.7|6983.9|6983.7|6980.9|95
1623252630000|2021-06-09 15:30:30|6983.1|6980.3|6983.1|6980.3|6984.7|6981.9|6983.1|6980.3|110
1623252640000|2021-06-09 15:30:40|6982.7|6979.9|6979.7|6976.9|6982.7|6979.9|6979.2|6976.4|141
1623252650000|2021-06-09 15:30:50|6980.1|6977.3|6982.7|6979.9|6982.7|6979.9|6978.7|6975.9|110
1623252660000|2021-06-09 15:31:00|6982.4|6979.6|6982.1|6979.3|6983.2|6980.4|6981.1|6978.3|79
1623252670000|2021-06-09 15:31:10|6981.7|6978.9|6982.7|6979.9|6982.7|6979.9|6981.1|6978.3|61
1623252680000|2021-06-09 15:31:20|6982.1|6979.3|6988.1|6985.3|6988.1|6985.3|6981.7|6978.9|133
1623252690000|2021-06-09 15:31:30|6987.7|6984.9|6990.1|6987.3|6991.4|6988.6|6987.7|6984.9|124
1623252700000|2021-06-09 15:31:40|6989.7|6986.9|6988.1|6985.3|6990.1|6987.3|6987.1|6984.3|113
1623252710000|2021-06-09 15:31:50|6988.7|6985.9|6989.1|6986.3|6989.1|6986.3|6988.1|6985.3|50
1623252720000|2021-06-09 15:32:00|6989.4|6986.6|6987.1|6984.3|6990.7|6987.9|6986.1|6983.3|132
1623252730000|2021-06-09 15:32:10|6987.4|6984.6|6986.1|6983.3|6989.1|6986.3|6985.7|6982.9|71
1623252740000|2021-06-09 15:32:20|6985.7|6982.9|6985.1|6982.3|6986.1|6983.3|6985.1|6982.3|46
1623252750000|2021-06-09 15:32:30|6984.7|6981.9|6984.7|6981.9|6985.7|6982.9|6983.7|6980.9|83
1623252760000|2021-06-09 15:32:40|6985.1|6982.3|6984.7|6981.9|6986.1|6983.3|6984.2|6981.4|87
1623252770000|2021-06-09 15:32:50|6984.6|6981.8|6985.7|6982.9|6985.7|6982.9|6984.1|6981.3|50
1623252780000|2021-06-09 15:33:00|6985.6|6982.8|6985.1|6982.3|6985.6|6982.8|6983.7|6980.9|99
1623252790000|2021-06-09 15:33:10|6984.1|6981.3|6986.1|6983.3|6986.4|6983.6|6983.7|6980.9|93
1623252800000|2021-06-09 15:33:20|6986.4|6983.6|6986.7|6983.9|6986.7|6983.9|6986.1|6983.3|37
1623252810000|2021-06-09 15:33:30|6987.1|6984.3|6985.1|6982.3|6988.1|6985.3|6985.1|6982.3|134
1623252820000|2021-06-09 15:33:40|6985.4|6982.6|6984.1|6981.3|6985.7|6982.9|6983.7|6980.9|130
1623252830000|2021-06-09 15:33:50|6983.9|6981.1|6983.7|6980.9|6985.1|6982.3|6983.1|6980.3|152
1623252840000|2021-06-09 15:34:00|6983.1|6980.3|6982.1|6979.3|6983.7|6980.9|6982.1|6979.3|44
1623252850000|2021-06-09 15:34:10|6981.7|6978.9|6981.7|6978.9|6982.1|6979.3|6981.6|6978.8|47
1623252860000|2021-06-09 15:34:20|6981.4|6978.6|6980.7|6977.9|6981.4|6978.6|6980.1|6977.3|68
1623252870000|2021-06-09 15:34:30|6981.1|6978.3|6980.1|6977.3|6981.1|6978.3|6979.7|6976.9|121
1623252880000|2021-06-09 15:34:40|6979.7|6976.9|6979.7|6976.9|6980.1|6977.3|6979.1|6976.3|104
1623252890000|2021-06-09 15:34:50|6980.1|6977.3|6979.7|6976.9|6980.1|6977.3|6979.1|6976.3|65
1623252900000|2021-06-09 15:35:00|6980.1|6977.3|6980.7|6977.9|6982.1|6979.3|6980.1|6977.3|144
1623252910000|2021-06-09 15:35:10|6980.1|6977.3|6979.1|6976.3|6981.1|6978.3|6978.1|6975.3|174
1623252920000|2021-06-09 15:35:20|6979.4|6976.6|6980.1|6977.3|6981.1|6978.3|6979.4|6976.6|40
1623252930000|2021-06-09 15:35:30|6980.4|6977.6|6977.2|6974.4|6980.7|6977.9|6976.7|6973.9|105
1623252940000|2021-06-09 15:35:40|6977.1|6974.3|6973.4|6970.6|6977.4|6974.6|6971.7|6968.9|405
1623252950000|2021-06-09 15:35:50|6973.7|6970.9|6973.1|6970.3|6973.7|6970.9|6971.1|6968.3|217
1623252960000|2021-06-09 15:36:00|6972.9|6970.1|6973.1|6970.3|6974.4|6971.6|6972.1|6969.3|140
1623252970000|2021-06-09 15:36:10|6972.7|6969.9|6972.1|6969.3|6973.1|6970.3|6971.1|6968.3|136
1623252980000|2021-06-09 15:36:20|6971.7|6968.9|6970.1|6967.3|6972.1|6969.3|6969.4|6966.6|163
1623252990000|2021-06-09 15:36:30|6969.7|6966.9|6971.1|6968.3|6971.1|6968.3|6969.7|6966.9|49
1623253000000|2021-06-09 15:36:40|6970.7|6967.9|6970.7|6967.9|6971.1|6968.3|6970.1|6967.3|77
1623253010000|2021-06-09 15:36:50|6971.1|6968.3|6969.1|6966.3|6971.1|6968.3|6969.1|6966.3|74
1623253020000|2021-06-09 15:37:00|6968.7|6965.9|6969.4|6966.6|6970.1|6967.3|6968.4|6965.6|162
1623253030000|2021-06-09 15:37:10|6969.1|6966.3|6968.7|6965.9|6969.4|6966.6|6968.7|6965.9|89
1623253040000|2021-06-09 15:37:20|6968.4|6965.6|6968.1|6965.3|6969.4|6966.6|6968.1|6965.3|198
1623253050000|2021-06-09 15:37:30|6968.2|6965.4|6968.1|6965.3|6968.7|6965.9|6968.1|6965.3|47
1623253060000|2021-06-09 15:37:40|6968.4|6965.6|6970.1|6967.3|6970.7|6967.9|6968.1|6965.3|204
1623253070000|2021-06-09 15:37:50|6969.1|6966.3|6970.1|6967.3|6970.1|6967.3|6969.1|6966.3|33
1623253080000|2021-06-09 15:38:00|6969.7|6966.9|6969.7|6966.9|6970.1|6967.3|6968.2|6965.4|103
1623253090000|2021-06-09 15:38:10|6970.1|6967.3|6969.7|6966.9|6970.1|6967.3|6969.7|6966.9|21
1623253100000|2021-06-09 15:38:20|6970.1|6967.3|6972.6|6969.8|6972.6|6969.8|6969.4|6966.6|120
1623253110000|2021-06-09 15:38:30|6972.7|6969.9|6974.7|6971.9|6975.1|6972.3|6972.4|6969.6|88
1623253120000|2021-06-09 15:38:40|6975.1|6972.3|6972.7|6969.9|6975.1|6972.3|6972.1|6969.3|105
1623253130000|2021-06-09 15:38:50|6973.1|6970.3|6973.1|6970.3|6973.6|6970.8|6972.1|6969.3|52
1623253140000|2021-06-09 15:39:00|6972.4|6969.6|6972.1|6969.3|6972.7|6969.9|6972.1|6969.3|38
1623253150000|2021-06-09 15:39:10|6971.7|6968.9|6970.7|6967.9|6972.2|6969.4|6970.7|6967.9|153
1623253160000|2021-06-09 15:39:20|6971.1|6968.3|6969.1|6966.3|6971.1|6968.3|6969.1|6966.3|82
1623253170000|2021-06-09 15:39:30|6969.4|6966.6|6969.1|6966.3|6970.1|6967.3|6968.4|6965.6|90
1623253180000|2021-06-09 15:39:40|6969.4|6966.6|6969.7|6966.9|6969.7|6966.9|6967.1|6964.3|89
1623253190000|2021-06-09 15:39:50|6969.4|6966.6|6969.7|6966.9|6969.7|6966.9|6968.1|6965.3|87
1623253200000|2021-06-09 15:40:00|6969.4|6966.6|6969.7|6966.9|6970.7|6967.9|6969.1|6966.3|67
1623253210000|2021-06-09 15:40:10|6970.1|6967.3|6969.7|6966.9|6970.4|6967.6|6969.4|6966.6|27
1623253220000|2021-06-09 15:40:20|6969.4|6966.6|6969.7|6966.9|6971.1|6968.3|6969.4|6966.6|169
1623253230000|2021-06-09 15:40:30|6970.1|6967.3|6969.7|6966.9|6970.4|6967.6|6969.7|6966.9|72
1623253240000|2021-06-09 15:40:40|6969.1|6966.3|6967.7|6964.9|6969.1|6966.3|6967.4|6964.6|151
1623253250000|2021-06-09 15:40:50|6968.2|6965.4|6968.1|6965.3|6969.1|6966.3|6967.7|6964.9|32
1623253260000|2021-06-09 15:41:00|6967.7|6964.9|6963.2|6960.4|6968.7|6965.9|6962.1|6959.3|535
1623253270000|2021-06-09 15:41:10|6963.4|6960.6|6964.4|6961.6|6964.4|6961.6|6962.7|6959.9|233
1623253280000|2021-06-09 15:41:20|6964.7|6961.9|6966.1|6963.3|6966.7|6963.9|6963.4|6960.6|156
1623253290000|2021-06-09 15:41:30|6965.7|6962.9|6964.7|6961.9|6966.7|6963.9|6964.4|6961.6|173
1623253300000|2021-06-09 15:41:40|6964.4|6961.6|6965.1|6962.3|6966.1|6963.3|6964.4|6961.6|55
1623253310000|2021-06-09 15:41:50|6965.2|6962.4|6964.7|6961.9|6965.7|6962.9|6964.4|6961.6|33
1623253320000|2021-06-09 15:42:00|6964.4|6961.6|6963.1|6960.3|6965.2|6962.4|6962.1|6959.3|77
1623253330000|2021-06-09 15:42:10|6963.2|6960.4|6963.2|6960.4|6963.4|6960.6|6963.1|6960.3|77
1623253340000|2021-06-09 15:42:20|6963.1|6960.3|6962.7|6959.9|6963.4|6960.6|6962.4|6959.6|43
1623253350000|2021-06-09 15:42:30|6962.1|6959.3|6962.7|6959.9|6962.7|6959.9|6962.1|6959.3|58
1623253360000|2021-06-09 15:42:40|6962.4|6959.6|6962.7|6959.9|6963.4|6960.6|6962.4|6959.6|39
1623253370000|2021-06-09 15:42:50|6963.1|6960.3|6962.7|6959.9|6964.1|6961.3|6962.4|6959.6|136
1623253380000|2021-06-09 15:43:00|6962.4|6959.6|6963.7|6960.9|6964.4|6961.6|6962.1|6959.3|41
1623253390000|2021-06-09 15:43:10|6963.1|6960.3|6964.1|6961.3|6964.4|6961.6|6963.1|6960.3|105
1623253400000|2021-06-09 15:43:20|6963.7|6960.9|6965.7|6962.9|6965.7|6962.9|6963.4|6960.6|82
1623253410000|2021-06-09 15:43:30|6965.4|6962.6|6965.2|6962.4|6965.7|6962.9|6965.1|6962.3|14
1623253420000|2021-06-09 15:43:40|6965.4|6962.6|6965.7|6962.9|6966.1|6963.3|6964.1|6961.3|101
1623253430000|2021-06-09 15:43:50|6965.4|6962.6|6967.1|6964.3|6967.7|6964.9|6965.4|6962.6|55
1623253440000|2021-06-09 15:44:00|6966.7|6963.9|6965.7|6962.9|6966.7|6963.9|6965.4|6962.6|72
1623253450000|2021-06-09 15:44:10|6966.1|6963.3|6965.7|6962.9|6966.4|6963.6|6965.4|6962.6|36
1623253460000|2021-06-09 15:44:20|6965.4|6962.6|6965.4|6962.6|6966.4|6963.6|6965.1|6962.3|59
1623253470000|2021-06-09 15:44:30|6965.2|6962.4|6965.1|6962.3|6965.7|6962.9|6964.4|6961.6|58
1623253480000|2021-06-09 15:44:40|6965.4|6962.6|6964.1|6961.3|6965.4|6962.6|6963.7|6960.9|80
1623253490000|2021-06-09 15:44:50|6964.4|6961.6|6964.1|6961.3|6964.4|6961.6|6964.1|6961.3|17
1623253500000|2021-06-09 15:45:00|6964.7|6961.9|6963.7|6960.9|6964.7|6961.9|6963.1|6960.3|73
1623253510000|2021-06-09 15:45:10|6963.2|6960.4|6963.7|6960.9|6963.7|6960.9|6963.1|6960.3|30
1623253520000|2021-06-09 15:45:20|6964.4|6961.6|6964.7|6961.9|6965.4|6962.6|6964.2|6961.4|50
1623253530000|2021-06-09 15:45:30|6965.1|6962.3|6967.1|6964.3|6967.4|6964.6|6965.1|6962.3|125
1623253540000|2021-06-09 15:45:40|6967.4|6964.6|6969.1|6966.3|6969.7|6966.9|6967.4|6964.6|110
1623253550000|2021-06-09 15:45:50|6968.7|6965.9|6972.7|6969.9|6972.7|6969.9|6968.7|6965.9|219
1623253560000|2021-06-09 15:46:00|6972.4|6969.6|6978.7|6975.9|6979.7|6976.9|6972.4|6969.6|322
1623253570000|2021-06-09 15:46:10|6978.4|6975.6|6978.2|6975.4|6979.1|6976.3|6978.1|6975.3|93
1623253580000|2021-06-09 15:46:20|6978.1|6975.3|6979.7|6976.9|6980.1|6977.3|6978.1|6975.3|140
1623253590000|2021-06-09 15:46:30|6979.2|6976.4|6976.7|6973.9|6979.2|6976.4|6976.4|6973.6|199
1623253600000|2021-06-09 15:46:40|6977.1|6974.3|6976.7|6973.9|6978.4|6975.6|6976.7|6973.9|82
1623253610000|2021-06-09 15:46:50|6976.6|6973.8|6977.1|6974.3|6977.1|6974.3|6976.1|6973.3|54
1623253620000|2021-06-09 15:47:00|6976.7|6973.9|6977.1|6974.3|6977.7|6974.9|6976.7|6973.9|68
1623253630000|2021-06-09 15:47:10|6977.7|6974.9|6978.7|6975.9|6979.7|6976.9|6977.7|6974.9|83
1623253640000|2021-06-09 15:47:20|6979.1|6976.3|6977.1|6974.3|6979.1|6976.3|6977.1|6974.3|54
1623253650000|2021-06-09 15:47:30|6977.4|6974.6|6976.7|6973.9|6977.4|6974.6|6976.7|6973.9|39
1623253660000|2021-06-09 15:47:40|6977.1|6974.3|6976.7|6973.9|6977.1|6974.3|6976.7|6973.9|53
1623253670000|2021-06-09 15:47:50|6976.4|6973.6|6976.7|6973.9|6977.1|6974.3|6975.7|6972.9|96
1623253680000|2021-06-09 15:48:00|6976.4|6973.6|6977.1|6974.3|6977.1|6974.3|6976.4|6973.6|14
1623253690000|2021-06-09 15:48:10|6976.7|6973.9|6977.1|6974.3|6977.1|6974.3|6976.7|6973.9|16
1623253700000|2021-06-09 15:48:20|6976.7|6973.9|6976.1|6973.3|6976.7|6973.9|6975.1|6972.3|96
1623253710000|2021-06-09 15:48:30|6975.1|6972.3|6975.7|6972.9|6976.1|6973.3|6975.1|6972.3|48
1623253720000|2021-06-09 15:48:40|6976.1|6973.3|6977.1|6974.3|6977.1|6974.3|6975.7|6972.9|49
1623253730000|2021-06-09 15:48:50|6977.4|6974.6|6976.1|6973.3|6978.4|6975.6|6975.7|6972.9|77
1623253740000|2021-06-09 15:49:00|6975.7|6972.9|6977.7|6974.9|6978.1|6975.3|6975.7|6972.9|76
1623253750000|2021-06-09 15:49:10|6977.1|6974.3|6977.1|6974.3|6978.1|6975.3|6976.7|6973.9|58
1623253760000|2021-06-09 15:49:20|6976.7|6973.9|6976.1|6973.3|6976.7|6973.9|6974.7|6971.9|294
1623253770000|2021-06-09 15:49:30|6975.7|6972.9|6975.1|6972.3|6976.4|6973.6|6975.1|6972.3|20
1623253780000|2021-06-09 15:49:40|6974.7|6971.9|6974.7|6971.9|6975.1|6972.3|6974.1|6971.3|83
1623253790000|2021-06-09 15:49:50|6974.1|6971.3|6973.7|6970.9|6974.1|6971.3|6973.4|6970.6|15
1623253800000|2021-06-09 15:50:00|6974.1|6971.3|6971.1|6968.3|6974.4|6971.6|6971.1|6968.3|162
1623253810000|2021-06-09 15:50:10|6971.4|6968.6|6973.1|6970.3|6973.1|6970.3|6971.4|6968.6|61
1623253820000|2021-06-09 15:50:20|6973.2|6970.4|6972.7|6969.9|6973.2|6970.4|6972.7|6969.9|17
1623253830000|2021-06-09 15:50:30|6973.1|6970.3|6973.1|6970.3|6973.1|6970.3|6972.7|6969.9|86
1623253840000|2021-06-09 15:50:40|6972.7|6969.9|6972.1|6969.3|6973.1|6970.3|6972.1|6969.3|38
1623253850000|2021-06-09 15:50:50|6972.4|6969.6|6975.1|6972.3|6975.7|6972.9|6972.4|6969.6|73
1623253860000|2021-06-09 15:51:00|6973.4|6970.6|6975.1|6972.3|6975.1|6972.3|6973.4|6970.6|82
1623253870000|2021-06-09 15:51:10|6974.7|6971.9|6974.7|6971.9|6975.1|6972.3|6974.7|6971.9|10
1623253880000|2021-06-09 15:51:20|6975.1|6972.3|6976.1|6973.3|6976.1|6973.3|6974.7|6971.9|23
1623253890000|2021-06-09 15:51:30|6976.4|6973.6|6975.7|6972.9|6976.7|6973.9|6974.7|6971.9|73
1623253900000|2021-06-09 15:51:40|6976.1|6973.3|6976.1|6973.3|6976.1|6973.3|6975.7|6972.9|26
1623253910000|2021-06-09 15:51:50|6975.7|6972.9|6975.1|6972.3|6975.7|6972.9|6974.1|6971.3|85
1623253920000|2021-06-09 15:52:00|6974.7|6971.9|6973.1|6970.3|6975.1|6972.3|6972.1|6969.3|111
1623253930000|2021-06-09 15:52:10|6972.7|6969.9|6972.1|6969.3|6972.7|6969.9|6971.7|6968.9|32
1623253940000|2021-06-09 15:52:20|6971.7|6968.9|6971.1|6968.3|6972.1|6969.3|6969.1|6966.3|118
1623253950000|2021-06-09 15:52:30|6971.2|6968.4|6972.1|6969.3|6972.1|6969.3|6971.2|6968.4|23
1623253960000|2021-06-09 15:52:40|6971.7|6968.9|6972.7|6969.9|6973.1|6970.3|6971.7|6968.9|50
1623253970000|2021-06-09 15:52:50|6972.4|6969.6|6973.7|6970.9|6973.7|6970.9|6972.1|6969.3|27
1623253980000|2021-06-09 15:53:00|6973.4|6970.6|6972.7|6969.9|6973.7|6970.9|6972.1|6969.3|51
1623253990000|2021-06-09 15:53:10|6972.1|6969.3|6972.7|6969.9|6972.7|6969.9|6971.1|6968.3|69
1623254000000|2021-06-09 15:53:20|6973.1|6970.3|6972.7|6969.9|6973.1|6970.3|6972.4|6969.6|29
1623254010000|2021-06-09 15:53:30|6973.1|6970.3|6972.7|6969.9|6973.1|6970.3|6972.1|6969.3|17
1623254020000|2021-06-09 15:53:40|6972.2|6969.4|6972.2|6969.4|6972.2|6969.4|6972.2|6969.4|18
1623254030000|2021-06-09 15:53:50|6972.7|6969.9|6972.7|6969.9|6973.1|6970.3|6972.7|6969.9|44
1623254040000|2021-06-09 15:54:00|6972.6|6969.8|6972.2|6969.4|6973.1|6970.3|6972.1|6969.3|14
1623254050000|2021-06-09 15:54:10|6972.1|6969.3|6970.1|6967.3|6972.1|6969.3|6969.1|6966.3|79
1623254060000|2021-06-09 15:54:20|6969.4|6966.6|6970.1|6967.3|6970.1|6967.3|6968.7|6965.9|81
1623254070000|2021-06-09 15:54:30|6969.7|6966.9|6970.1|6967.3|6970.1|6967.3|6969.6|6966.8|14
1623254080000|2021-06-09 15:54:40|6969.7|6966.9|6970.7|6967.9|6971.1|6968.3|6969.1|6966.3|147
1623254090000|2021-06-09 15:54:50|6970.6|6967.8|6971.7|6968.9|6971.7|6968.9|6970.6|6967.8|33
1623254100000|2021-06-09 15:55:00|6972.1|6969.3|6970.7|6967.9|6972.1|6969.3|6970.7|6967.9|32
1623254110000|2021-06-09 15:55:10|6970.4|6967.6|6970.7|6967.9|6970.7|6967.9|6970.4|6967.6|18
1623254120000|2021-06-09 15:55:20|6970.1|6967.3|6971.1|6968.3|6971.1|6968.3|6970.1|6967.3|23
1623254130000|2021-06-09 15:55:30|6970.7|6967.9|6971.1|6968.3|6971.1|6968.3|6970.7|6967.9|25
1623254140000|2021-06-09 15:55:40|6971.7|6968.9|6972.1|6969.3|6972.1|6969.3|6971.1|6968.3|77
1623254150000|2021-06-09 15:55:50|6971.7|6968.9|6976.1|6973.3|6977.1|6974.3|6971.7|6968.9|196
1623254160000|2021-06-09 15:56:00|6975.4|6972.6|6975.4|6972.6|6976.1|6973.3|6975.1|6972.3|47
1623254170000|2021-06-09 15:56:10|6975.7|6972.9|6974.4|6971.6|6976.1|6973.3|6974.1|6971.3|72
1623254180000|2021-06-09 15:56:20|6974.7|6971.9|6975.1|6972.3|6975.1|6972.3|6974.1|6971.3|12
1623254190000|2021-06-09 15:56:30|6974.7|6971.9|6977.1|6974.3|6978.4|6975.6|6974.7|6971.9|112
1623254200000|2021-06-09 15:56:40|6977.2|6974.4|6976.1|6973.3|6977.2|6974.4|6976.1|6973.3|95
1623254210000|2021-06-09 15:56:50|6976.4|6973.6|6976.1|6973.3|6977.1|6974.3|6976.1|6973.3|41
1623254220000|2021-06-09 15:57:00|6976.4|6973.6|6976.2|6973.4|6977.1|6974.3|6976.1|6973.3|360
1623254230000|2021-06-09 15:57:10|6976.1|6973.3|6976.1|6973.3|6976.1|6973.3|6976.1|6973.3|14
1623254240000|2021-06-09 15:57:20|6976.2|6973.4|6976.1|6973.3|6977.1|6974.3|6976.1|6973.3|68
1623254250000|2021-06-09 15:57:30|6976.4|6973.6|6975.1|6972.3|6978.1|6975.3|6975.1|6972.3|81
1623254260000|2021-06-09 15:57:40|6975.4|6972.6|6975.7|6972.9|6976.1|6973.3|6975.1|6972.3|58
1623254270000|2021-06-09 15:57:50|6975.6|6972.8|6975.7|6972.9|6975.7|6972.9|6974.7|6971.9|27
1623254280000|2021-06-09 15:58:00|6975.4|6972.6|6975.7|6972.9|6976.1|6973.3|6974.7|6971.9|54
1623254290000|2021-06-09 15:58:10|6975.6|6972.8|6974.7|6971.9|6975.6|6972.8|6974.4|6971.6|18
1623254300000|2021-06-09 15:58:20|6974.4|6971.6|6972.7|6969.9|6974.4|6971.6|6971.7|6968.9|49
1623254310000|2021-06-09 15:58:30|6972.4|6969.6|6971.1|6968.3|6972.7|6969.9|6970.1|6967.3|68
1623254320000|2021-06-09 15:58:40|6970.7|6967.9|6969.7|6966.9|6971.1|6968.3|6969.7|6966.9|23
1623254330000|2021-06-09 15:58:50|6969.4|6966.6|6969.1|6966.3|6969.4|6966.6|6966.1|6963.3|476
1623254340000|2021-06-09 15:59:00|6969.4|6966.6|6963.6|6960.8|6969.7|6966.9|6963.2|6960.4|580
1623254350000|2021-06-09 15:59:10|6963.2|6960.4|6963.6|6960.8|6964.4|6961.6|6963.1|6960.3|119
1623254360000|2021-06-09 15:59:20|6963.2|6960.4|6960.7|6957.9|6964.1|6961.3|6959.7|6956.9|843
1623254370000|2021-06-09 15:59:30|6961.1|6958.3|6962.1|6959.3|6963.1|6960.3|6961.1|6958.3|116
1623254380000|2021-06-09 15:59:40|6962.2|6959.4|6963.7|6960.9|6964.1|6961.3|6962.2|6959.4|89
1623254390000|2021-06-09 15:59:50|6964.1|6961.3|6962.1|6959.3|6964.4|6961.6|6962.1|6959.3|98
1623254400000|2021-06-09 16:00:00|6961.7|6958.9|6961.7|6958.9|6962.1|6959.3|6960.1|6957.3|581
1623254410000|2021-06-09 16:00:10|6962.1|6959.3|6961.7|6958.9|6963.1|6960.3|6961.7|6958.9|63
1623254420000|2021-06-09 16:00:20|6962.1|6959.3|6961.1|6958.3|6962.1|6959.3|6961.1|6958.3|44
1623254430000|2021-06-09 16:00:30|6961.2|6958.4|6962.1|6959.3|6962.1|6959.3|6961.2|6958.4|26
1623254440000|2021-06-09 16:00:40|6961.7|6958.9|6961.7|6958.9|6962.1|6959.3|6961.7|6958.9|42
1623254450000|2021-06-09 16:00:50|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|67
1623254460000|2021-06-09 16:01:00|6962.4|6959.6|6962.7|6959.9|6963.7|6960.9|6962.1|6959.3|168
1623254470000|2021-06-09 16:01:10|6963.1|6960.3|6963.7|6960.9|6964.1|6961.3|6962.7|6959.9|45
1623254480000|2021-06-09 16:01:20|6964.1|6961.3|6963.7|6960.9|6964.1|6961.3|6963.7|6960.9|30
1623254490000|2021-06-09 16:01:30|6964.1|6961.3|6963.1|6960.3|6964.1|6961.3|6963.1|6960.3|43
1623254500000|2021-06-09 16:01:40|6963.7|6960.9|6962.7|6959.9|6964.4|6961.6|6962.7|6959.9|52
1623254510000|2021-06-09 16:01:50|6962.4|6959.6|6962.1|6959.3|6963.1|6960.3|6962.1|6959.3|79
1623254520000|2021-06-09 16:02:00|6962.4|6959.6|6963.7|6960.9|6963.7|6960.9|6962.4|6959.6|40
1623254530000|2021-06-09 16:02:10|6964.1|6961.3|6965.1|6962.3|6965.4|6962.6|6964.1|6961.3|157
1623254540000|2021-06-09 16:02:20|6965.2|6962.4|6965.7|6962.9|6965.7|6962.9|6965.1|6962.3|39
1623254550000|2021-06-09 16:02:30|6966.1|6963.3|6967.1|6964.3|6967.1|6964.3|6966.1|6963.3|54
1623254560000|2021-06-09 16:02:40|6966.7|6963.9|6966.1|6963.3|6966.7|6963.9|6965.1|6962.3|34
1623254570000|2021-06-09 16:02:50|6965.7|6962.9|6964.7|6961.9|6965.7|6962.9|6964.4|6961.6|116
1623254580000|2021-06-09 16:03:00|6965.1|6962.3|6964.7|6961.9|6965.6|6962.8|6964.7|6961.9|8
1623254590000|2021-06-09 16:03:10|6964.4|6961.6|6964.1|6961.3|6964.7|6961.9|6964.1|6961.3|20
1623254600000|2021-06-09 16:03:20|6964.2|6961.4|6964.1|6961.3|6964.7|6961.9|6964.1|6961.3|22
1623254610000|2021-06-09 16:03:30|6963.7|6960.9|6963.1|6960.3|6963.7|6960.9|6963.1|6960.3|41
1623254620000|2021-06-09 16:03:40|6962.1|6959.3|6963.1|6960.3|6963.1|6960.3|6962.1|6959.3|38
1623254630000|2021-06-09 16:03:50|||||||||35
1623254640000|2021-06-09 16:04:00|6962.1|6959.3|6963.1|6960.3|6963.1|6960.3|6962.1|6959.3|42
1623254650000|2021-06-09 16:04:10|6964.1|6961.3|6962.6|6959.8|6964.1|6961.3|6962.4|6959.6|108
1623254660000|2021-06-09 16:04:20|6962.1|6959.3|6961.1|6958.3|6962.1|6959.3|6961.1|6958.3|100
1623254670000|2021-06-09 16:04:30|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|62
1623254680000|2021-06-09 16:04:40|6960.4|6957.6|6961.7|6958.9|6962.1|6959.3|6960.4|6957.6|80
1623254690000|2021-06-09 16:04:50|6962.1|6959.3|6961.1|6958.3|6962.1|6959.3|6961.1|6958.3|50
1623254700000|2021-06-09 16:05:00|6962.1|6959.3|6962.1|6959.3|6962.7|6959.9|6961.4|6958.6|77
1623254710000|2021-06-09 16:05:10|6961.4|6958.6|6962.1|6959.3|6962.1|6959.3|6961.4|6958.6|11
1623254720000|2021-06-09 16:05:20|6961.7|6958.9|6961.1|6958.3|6961.7|6958.9|6961.1|6958.3|27
1623254730000|2021-06-09 16:05:30|6960.9|6958.1|6959.7|6956.9|6961.1|6958.3|6959.7|6956.9|244
1623254740000|2021-06-09 16:05:40|6960.1|6957.3|6959.1|6956.3|6960.7|6957.9|6959.1|6956.3|93
1623254750000|2021-06-09 16:05:50|6960.1|6957.3|6959.1|6956.3|6960.1|6957.3|6959.1|6956.3|62
1623254760000|2021-06-09 16:06:00|||||||||24
1623254770000|2021-06-09 16:06:10|||||||||18
1623254780000|2021-06-09 16:06:20|6959.4|6956.6|6960.1|6957.3|6960.1|6957.3|6959.4|6956.6|104
1623254790000|2021-06-09 16:06:30|||||||||32
1623254800000|2021-06-09 16:06:40|6959.7|6956.9|6959.1|6956.3|6959.7|6956.9|6958.7|6955.9|61
1623254810000|2021-06-09 16:06:50|6958.4|6955.6|6961.1|6958.3|6961.7|6958.9|6958.1|6955.3|245
1623254820000|2021-06-09 16:07:00|6960.7|6957.9|6961.1|6958.3|6962.1|6959.3|6960.7|6957.9|119
1623254830000|2021-06-09 16:07:10|6961.7|6958.9|6962.1|6959.3|6962.1|6959.3|6961.7|6958.9|85
1623254840000|2021-06-09 16:07:20|6961.7|6958.9|6959.1|6956.3|6961.7|6958.9|6958.7|6955.9|175
1623254850000|2021-06-09 16:07:30|6959.4|6956.6|6959.1|6956.3|6960.1|6957.3|6959.1|6956.3|54
1623254860000|2021-06-09 16:07:40|6958.1|6955.3|6956.1|6953.3|6958.1|6955.3|6955.7|6952.9|426
1623254870000|2021-06-09 16:07:50|6955.4|6952.6|6956.1|6953.3|6956.1|6953.3|6955.4|6952.6|105
1623254880000|2021-06-09 16:08:00|6955.7|6952.9|6946.4|6943.6|6955.7|6952.9|6944.1|6941.3|983
1623254890000|2021-06-09 16:08:10|6947.1|6944.3|6946.7|6943.9|6948.2|6945.4|6945.7|6942.9|362
1623254900000|2021-06-09 16:08:20|6946.1|6943.3|6941.1|6938.3|6946.7|6943.9|6940.1|6937.3|364
1623254910000|2021-06-09 16:08:30|6941.7|6938.9|6944.1|6941.3|6945.1|6942.3|6941.1|6938.3|260
1623254920000|2021-06-09 16:08:40|6943.7|6940.9|6943.1|6940.3|6943.7|6940.9|6942.1|6939.3|121
1623254930000|2021-06-09 16:08:50|6942.7|6939.9|6941.1|6938.3|6944.1|6941.3|6941.1|6938.3|120
1623254940000|2021-06-09 16:09:00|6940.1|6937.3|6941.1|6938.3|6941.1|6938.3|6938.7|6935.9|367
1623254950000|2021-06-09 16:09:10|6941.4|6938.6|6945.1|6942.3|6945.1|6942.3|6941.1|6938.3|264
1623254960000|2021-06-09 16:09:20|6945.4|6942.6|6947.1|6944.3|6948.1|6945.3|6945.1|6942.3|248
1623254970000|2021-06-09 16:09:30|6947.4|6944.6|6947.1|6944.3|6949.1|6946.3|6946.1|6943.3|222
1623254980000|2021-06-09 16:09:40|6947.4|6944.6|6946.1|6943.3|6948.1|6945.3|6945.1|6942.3|112
1623254990000|2021-06-09 16:09:50|6946.2|6943.4|6947.1|6944.3|6947.7|6944.9|6946.1|6943.3|38
1623255000000|2021-06-09 16:10:00|6947.2|6944.4|6945.1|6942.3|6947.4|6944.6|6943.1|6940.3|319
1623255010000|2021-06-09 16:10:10|6945.4|6942.6|6947.7|6944.9|6949.4|6946.6|6945.4|6942.6|226
1623255020000|2021-06-09 16:10:20|6948.1|6945.3|6948.2|6945.4|6948.7|6945.9|6947.4|6944.6|131
1623255030000|2021-06-09 16:10:30|6948.4|6945.6|6950.1|6947.3|6950.1|6947.3|6947.7|6944.9|109
1623255040000|2021-06-09 16:10:40|6949.7|6946.9|6948.1|6945.3|6951.1|6948.3|6948.1|6945.3|144
1623255050000|2021-06-09 16:10:50|6948.2|6945.4|6947.1|6944.3|6948.7|6945.9|6946.4|6943.6|84
1623255060000|2021-06-09 16:11:00|6946.7|6943.9|6946.7|6943.9|6947.1|6944.3|6945.7|6942.9|72
1623255070000|2021-06-09 16:11:10|6946.4|6943.6|6947.1|6944.3|6948.7|6945.9|6946.1|6943.3|254
1623255080000|2021-06-09 16:11:20|6946.7|6943.9|6947.1|6944.3|6947.1|6944.3|6946.1|6943.3|67
1623255090000|2021-06-09 16:11:30|6947.7|6944.9|6944.1|6941.3|6948.1|6945.3|6943.7|6940.9|98
1623255100000|2021-06-09 16:11:40|6943.7|6940.9|6944.1|6941.3|6944.1|6941.3|6943.1|6940.3|37
1623255110000|2021-06-09 16:11:50|6943.7|6940.9|6944.1|6941.3|6944.1|6941.3|6943.7|6940.9|128
1623255120000|2021-06-09 16:12:00|6945.1|6942.3|6945.4|6942.6|6946.1|6943.3|6944.1|6941.3|144
1623255130000|2021-06-09 16:12:10|6945.1|6942.3|6946.1|6943.3|6946.1|6943.3|6944.1|6941.3|602
1623255140000|2021-06-09 16:12:20|6945.7|6942.9|6946.1|6943.3|6946.1|6943.3|6945.1|6942.3|33
1623255150000|2021-06-09 16:12:30|6945.1|6942.3|6945.1|6942.3|6946.1|6943.3|6945.1|6942.3|44
1623255160000|2021-06-09 16:12:40|6945.7|6942.9|6947.1|6944.3|6948.1|6945.3|6945.7|6942.9|90
1623255170000|2021-06-09 16:12:50|6947.2|6944.4|6947.6|6944.8|6947.6|6944.8|6947.2|6944.4|23
1623255180000|2021-06-09 16:13:00|6947.4|6944.6|6947.1|6944.3|6948.1|6945.3|6947.1|6944.3|36
1623255190000|2021-06-09 16:13:10|6947.4|6944.6|6947.7|6944.9|6948.1|6945.3|6947.1|6944.3|66
1623255200000|2021-06-09 16:13:20|6948.1|6945.3|6948.1|6945.3|6949.1|6946.3|6948.1|6945.3|35
1623255210000|2021-06-09 16:13:30|6947.9|6945.1|6947.1|6944.3|6948.1|6945.3|6946.4|6943.6|45
1623255220000|2021-06-09 16:13:40|6946.7|6943.9|6947.1|6944.3|6947.1|6944.3|6945.7|6942.9|60
1623255230000|2021-06-09 16:13:50|6946.1|6943.3|6946.7|6943.9|6946.7|6943.9|6946.1|6943.3|66
1623255240000|2021-06-09 16:14:00|6946.1|6943.3|6946.1|6943.3|6947.1|6944.3|6946.1|6943.3|23
1623255250000|2021-06-09 16:14:10|6946.4|6943.6|6947.1|6944.3|6947.1|6944.3|6946.1|6943.3|22
1623255260000|2021-06-09 16:14:20|6947.2|6944.4|6947.7|6944.9|6948.1|6945.3|6947.2|6944.4|43
1623255270000|2021-06-09 16:14:30|6947.4|6944.6|6948.1|6945.3|6948.1|6945.3|6947.1|6944.3|15
1623255280000|2021-06-09 16:14:40|6947.7|6944.9|6946.7|6943.9|6947.7|6944.9|6946.1|6943.3|38
1623255290000|2021-06-09 16:14:50|6947.1|6944.3|6948.1|6945.3|6948.1|6945.3|6947.1|6944.3|36
1623255300000|2021-06-09 16:15:00|6949.1|6946.3|6947.1|6944.3|6949.6|6946.8|6947.1|6944.3|103
1623255310000|2021-06-09 16:15:10|6944.1|6941.3|6941.9|6939.1|6944.1|6941.3|6941.7|6938.9|5107
1623255320000|2021-06-09 16:15:20|6942.1|6939.3|6940.7|6937.9|6942.7|6939.9|6940.1|6937.3|197
1623255330000|2021-06-09 16:15:30|6940.9|6938.1|6941.1|6938.3|6941.7|6938.9|6940.4|6937.6|204
1623255340000|2021-06-09 16:15:40|6941.4|6938.6|6940.9|6938.1|6941.7|6938.9|6940.1|6937.3|155
1623255350000|2021-06-09 16:15:50|6940.7|6937.9|6939.7|6936.9|6941.1|6938.3|6939.1|6936.3|127
1623255360000|2021-06-09 16:16:00|6939.4|6936.6|6939.7|6936.9|6941.4|6938.6|6939.4|6936.6|263
1623255370000|2021-06-09 16:16:10|6940.1|6937.3|6938.7|6935.9|6940.1|6937.3|6937.7|6934.9|204
1623255380000|2021-06-09 16:16:20|6939.1|6936.3|6936.7|6933.9|6939.4|6936.6|6936.1|6933.3|480
1623255390000|2021-06-09 16:16:30|6937.4|6934.6|6939.4|6936.6|6939.7|6936.9|6937.2|6934.4|84
1623255400000|2021-06-09 16:16:40|6939.7|6936.9|6946.1|6943.3|6946.1|6943.3|6939.7|6936.9|221
1623255410000|2021-06-09 16:16:50|6945.9|6943.1|6944.7|6941.9|6945.9|6943.1|6944.1|6941.3|173
1623255420000|2021-06-09 16:17:00|6944.4|6941.6|6943.7|6940.9|6944.4|6941.6|6942.7|6939.9|65
1623255430000|2021-06-09 16:17:10|6944.4|6941.6|6946.7|6943.9|6946.7|6943.9|6943.7|6940.9|63
1623255440000|2021-06-09 16:17:20|6946.4|6943.6|6948.4|6945.6|6949.1|6946.3|6946.4|6943.6|104
1623255450000|2021-06-09 16:17:30|6948.1|6945.3|6952.1|6949.3|6953.4|6950.6|6948.1|6945.3|454
1623255460000|2021-06-09 16:17:40|6952.4|6949.6|6952.7|6949.9|6952.7|6949.9|6950.1|6947.3|149
1623255470000|2021-06-09 16:17:50|6953.7|6950.9|6952.7|6949.9|6955.7|6952.9|6952.4|6949.6|414
1623255480000|2021-06-09 16:18:00|6952.4|6949.6|6952.7|6949.9|6953.1|6950.3|6951.7|6948.9|93
1623255490000|2021-06-09 16:18:10|6952.4|6949.6|6949.1|6946.3|6952.7|6949.9|6948.9|6946.1|101
1623255500000|2021-06-09 16:18:20|6948.9|6946.1|6947.4|6944.6|6949.1|6946.3|6946.7|6943.9|106
1623255510000|2021-06-09 16:18:30|6947.1|6944.3|6948.1|6945.3|6948.1|6945.3|6946.7|6943.9|40
1623255520000|2021-06-09 16:18:40|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6945.7|6942.9|81
1623255530000|2021-06-09 16:18:50|6947|6944.2|6946.7|6943.9|6947.7|6944.9|6946.1|6943.3|37
1623255540000|2021-06-09 16:19:00|6946.9|6944.1|6945.7|6942.9|6946.9|6944.1|6944.7|6941.9|35
1623255550000|2021-06-09 16:19:10|6945.9|6943.1|6947.7|6944.9|6948.4|6945.6|6945.7|6942.9|53
1623255560000|2021-06-09 16:19:20|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.4|6943.6|39
1623255570000|2021-06-09 16:19:30|6946.4|6943.6|6946.4|6943.6|6946.7|6943.9|6946.4|6943.6|6
1623255580000|2021-06-09 16:19:40|6946.7|6943.9|6947.9|6945.1|6948.4|6945.6|6946.7|6943.9|64
1623255590000|2021-06-09 16:19:50|6948.1|6945.3|6948.4|6945.6|6948.4|6945.6|6947.7|6944.9|80
1623255600000|2021-06-09 16:20:00|6948.9|6946.1|6951.1|6948.3|6952.4|6949.6|6948.4|6945.6|172
1623255610000|2021-06-09 16:20:10|6950.9|6948.1|6952.7|6949.9|6952.7|6949.9|6950.7|6947.9|82
1623255620000|2021-06-09 16:20:20|6953.1|6950.3|6950.7|6947.9|6953.1|6950.3|6950.4|6947.6|107
1623255630000|2021-06-09 16:20:30|6950.9|6948.1|6952.9|6950.1|6953.7|6950.9|6950.9|6948.1|73
1623255640000|2021-06-09 16:20:40|6952.7|6949.9|6949.7|6946.9|6952.7|6949.9|6949.7|6946.9|56
1623255650000|2021-06-09 16:20:50|6949.4|6946.6|6949.7|6946.9|6949.7|6946.9|6949.4|6946.6|28
1623255660000|2021-06-09 16:21:00|6950.4|6947.6|6949.4|6946.6|6950.4|6947.6|6947.7|6944.9|122
1623255670000|2021-06-09 16:21:10|6949.7|6946.9|6947.7|6944.9|6950.4|6947.6|6947.7|6944.9|111
1623255680000|2021-06-09 16:21:20|6947.4|6944.6|6948.7|6945.9|6948.7|6945.9|6946.7|6943.9|48
1623255690000|2021-06-09 16:21:30|6948.4|6945.6|6949.1|6946.3|6949.1|6946.3|6947.7|6944.9|84
1623255700000|2021-06-09 16:21:40|6948.7|6945.9|6949.4|6946.6|6949.4|6946.6|6947.7|6944.9|67
1623255710000|2021-06-09 16:21:50|6949.7|6946.9|6950.7|6947.9|6950.7|6947.9|6949.7|6946.9|33
1623255720000|2021-06-09 16:22:00|6951.1|6948.3|6951.4|6948.6|6952.2|6949.4|6950.1|6947.3|129
1623255730000|2021-06-09 16:22:10|6951.7|6948.9|6951.4|6948.6|6951.7|6948.9|6950.7|6947.9|49
1623255740000|2021-06-09 16:22:20|6950.9|6948.1|6952.7|6949.9|6952.7|6949.9|6950.4|6947.6|24
1623255750000|2021-06-09 16:22:30|6953.1|6950.3|6951.4|6948.6|6953.1|6950.3|6950.7|6947.9|85
1623255760000|2021-06-09 16:22:40|6951.1|6948.3|6951.9|6949.1|6952.1|6949.3|6950.7|6947.9|88
1623255770000|2021-06-09 16:22:50|6952.1|6949.3|6952.1|6949.3|6953.4|6950.6|6951.7|6948.9|40
1623255780000|2021-06-09 16:23:00|6951.9|6949.1|6951.7|6948.9|6952.4|6949.6|6951.7|6948.9|38
1623255790000|2021-06-09 16:23:10|6951.4|6948.6|6951.7|6948.9|6951.7|6948.9|6951.1|6948.3|35
1623255800000|2021-06-09 16:23:20|6952.4|6949.6|6954.7|6951.9|6954.7|6951.9|6951.7|6948.9|60
1623255810000|2021-06-09 16:23:30|6955.1|6952.3|6957.7|6954.9|6959.4|6956.6|6955.1|6952.3|151
1623255820000|2021-06-09 16:23:40|6957.4|6954.6|6957.4|6954.6|6958.7|6955.9|6956.7|6953.9|191
1623255830000|2021-06-09 16:23:50|6957.7|6954.9|6956.7|6953.9|6957.7|6954.9|6956|6953.2|100
1623255840000|2021-06-09 16:24:00|6956.4|6953.6|6956.7|6953.9|6957.1|6954.3|6956.4|6953.6|24
1623255850000|2021-06-09 16:24:10|6956.4|6953.6|6955.4|6952.6|6956.4|6953.6|6953.7|6950.9|98
1623255860000|2021-06-09 16:24:20|6954.9|6952.1|6954.7|6951.9|6955.4|6952.6|6954.7|6951.9|9
1623255870000|2021-06-09 16:24:30|6954.9|6952.1|6953.7|6950.9|6954.9|6952.1|6953.7|6950.9|13
1623255880000|2021-06-09 16:24:40|6953|6950.2|6951.7|6948.9|6953.4|6950.6|6951.7|6948.9|97
1623255890000|2021-06-09 16:24:50|6952.4|6949.6|6952.7|6949.9|6952.7|6949.9|6950.7|6947.9|126
1623255900000|2021-06-09 16:25:00|6953|6950.2|6952.7|6949.9|6953.4|6950.6|6951.7|6948.9|72
1623255910000|2021-06-09 16:25:10|6952.4|6949.6|6951.4|6948.6|6952.7|6949.9|6951.4|6948.6|62
1623255920000|2021-06-09 16:25:20|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|18
1623255930000|2021-06-09 16:25:30|6951.1|6948.3|6952.4|6949.6|6952.4|6949.6|6950.4|6947.6|76
1623255940000|2021-06-09 16:25:40|6952.2|6949.4|6951.7|6948.9|6952.2|6949.4|6951.7|6948.9|8
1623255950000|2021-06-09 16:25:50|6951.4|6948.6|6949.9|6947.1|6951.4|6948.6|6949.7|6946.9|46
1623255960000|2021-06-09 16:26:00|6949.7|6946.9|6952.7|6949.9|6952.7|6949.9|6948.7|6945.9|71
1623255970000|2021-06-09 16:26:10|6952.4|6949.6|6952.9|6950.1|6952.9|6950.1|6952.4|6949.6|13
1623255980000|2021-06-09 16:26:20|6953.1|6950.3|6952.4|6949.6|6953.7|6950.9|6952.4|6949.6|4
1623255990000|2021-06-09 16:26:30|6952.7|6949.9|6952.4|6949.6|6952.7|6949.9|6951.9|6949.1|9
1623256000000|2021-06-09 16:26:40|6951.7|6948.9|6955.4|6952.6|6957.4|6954.6|6951.7|6948.9|245
1623256010000|2021-06-09 16:26:50|6955.6|6952.8|6957.7|6954.9|6957.7|6954.9|6955.6|6952.8|74
1623256020000|2021-06-09 16:27:00|6957.4|6954.6|6955.4|6952.6|6957.4|6954.6|6954.7|6951.9|54
1623256030000|2021-06-09 16:27:10|6954.9|6952.1|6955.4|6952.6|6956.7|6953.9|6954.7|6951.9|67
1623256040000|2021-06-09 16:27:20|6955.1|6952.3|6955.4|6952.6|6955.9|6953.1|6955|6952.2|355
1623256050000|2021-06-09 16:27:30|6955.1|6952.3|6954.1|6951.3|6955.1|6952.3|6953.1|6950.3|77
1623256060000|2021-06-09 16:27:40|6953.7|6950.9|6954.7|6951.9|6954.7|6951.9|6952.1|6949.3|98
1623256070000|2021-06-09 16:27:50|6954.4|6951.6|6953.7|6950.9|6954.4|6951.6|6953.4|6950.6|24
1623256080000|2021-06-09 16:28:00|6953.4|6950.6|6953.7|6950.9|6953.7|6950.9|6952.1|6949.3|45
1623256090000|2021-06-09 16:28:10|6953.4|6950.6|6954.4|6951.6|6954.4|6951.6|6953|6950.2|31
1623256100000|2021-06-09 16:28:20|6954.7|6951.9|6954.1|6951.3|6955.4|6952.6|6953.7|6950.9|43
1623256110000|2021-06-09 16:28:30|6954.4|6951.6|6952.7|6949.9|6954.7|6951.9|6952.7|6949.9|36
1623256120000|2021-06-09 16:28:40|6953.1|6950.3|6954.4|6951.6|6954.4|6951.6|6952.7|6949.9|49
1623256130000|2021-06-09 16:28:50|6954.7|6951.9|6954.7|6951.9|6955.1|6952.3|6953.7|6950.9|37
1623256140000|2021-06-09 16:29:00|6954.9|6952.1|6956.7|6953.9|6956.7|6953.9|6954.9|6952.1|28
1623256150000|2021-06-09 16:29:10|6957.1|6954.3|6957.7|6954.9|6958.7|6955.9|6956.7|6953.9|555
1623256160000|2021-06-09 16:29:20|6957.4|6954.6|6959.1|6956.3|6959.4|6956.6|6957.4|6954.6|212
1623256170000|2021-06-09 16:29:30|6958.9|6956.1|6958.4|6955.6|6959.1|6956.3|6957.7|6954.9|199
1623256180000|2021-06-09 16:29:40|6958.7|6955.9|6958.4|6955.6|6958.7|6955.9|6958.4|6955.6|16
1623256190000|2021-06-09 16:29:50|6958.1|6955.3|6958.1|6955.3|6959.1|6956.3|6958.1|6955.3|69
1623256200000|2021-06-09 16:30:00|6958.4|6955.6|6958.1|6955.3|6959.1|6956.3|6956.4|6953.6|240
1623256210000|2021-06-09 16:30:10|6958.4|6955.6|6958.1|6955.3|6959.1|6956.3|6956.7|6953.9|240
1623256220000|2021-06-09 16:30:20|6957.7|6954.9|6957.1|6954.3|6957.7|6954.9|6957.1|6954.3|49
1623256230000|2021-06-09 16:30:30|6957.4|6954.6|6957.1|6954.3|6957.7|6954.9|6956.7|6953.9|55
1623256240000|2021-06-09 16:30:40|6956.9|6954.1|6956.9|6954.1|6957.1|6954.3|6955.7|6952.9|65
1623256250000|2021-06-09 16:30:50|6957.1|6954.3|6957.1|6954.3|6957.4|6954.6|6956.4|6953.6|22
1623256260000|2021-06-09 16:31:00|6957.4|6954.6|6957.7|6954.9|6958.1|6955.3|6956.7|6953.9|50
1623256270000|2021-06-09 16:31:10|6957.4|6954.6|6957.4|6954.6|6957.7|6954.9|6957.1|6954.3|57
1623256280000|2021-06-09 16:31:20|6957.1|6954.3|6955.7|6952.9|6957.1|6954.3|6953.7|6950.9|198
1623256290000|2021-06-09 16:31:30|6955.5|6952.7|6953.7|6950.9|6955.5|6952.7|6953.7|6950.9|57
1623256300000|2021-06-09 16:31:40|6952.7|6949.9|6953.7|6950.9|6953.7|6950.9|6952.7|6949.9|106
1623256310000|2021-06-09 16:31:50|6953.9|6951.1|6954.7|6951.9|6955.7|6952.9|6953.9|6951.1|89
1623256320000|2021-06-09 16:32:00|6954.4|6951.6|6954.7|6951.9|6954.7|6951.9|6953.7|6950.9|66
1623256330000|2021-06-09 16:32:10|6954.4|6951.6|6953.7|6950.9|6954.7|6951.9|6953.7|6950.9|49
1623256340000|2021-06-09 16:32:20|6953.4|6950.6|6953.7|6950.9|6953.7|6950.9|6953.4|6950.6|1
1623256350000|2021-06-09 16:32:30|6952.7|6949.9|6954.4|6951.6|6954.4|6951.6|6951.7|6948.9|113
1623256360000|2021-06-09 16:32:40|6953.7|6950.9|6954.7|6951.9|6954.7|6951.9|6953.7|6950.9|57
1623256370000|2021-06-09 16:32:50|6953.7|6950.9|6952.7|6949.9|6953.7|6950.9|6952.4|6949.6|15
1623256380000|2021-06-09 16:33:00|6953.1|6950.3|6953.7|6950.9|6953.7|6950.9|6952.7|6949.9|37
1623256390000|2021-06-09 16:33:10|6953.4|6950.6|6951.7|6948.9|6953.4|6950.6|6951.7|6948.9|37
1623256400000|2021-06-09 16:33:20|6952.1|6949.3|6952.7|6949.9|6952.7|6949.9|6951.7|6948.9|39
1623256410000|2021-06-09 16:33:30|||||||||22
1623256420000|2021-06-09 16:33:40|6953|6950.2|6953.7|6950.9|6955.7|6952.9|6952.7|6949.9|80
1623256430000|2021-06-09 16:33:50|6954.4|6951.6|6954.7|6951.9|6954.7|6951.9|6954.4|6951.6|24
1623256440000|2021-06-09 16:34:00|6953.7|6950.9|6953.7|6950.9|6954.7|6951.9|6952.7|6949.9|92
1623256450000|2021-06-09 16:34:10|||||||||6
1623256460000|2021-06-09 16:34:20|6953.4|6950.6|6952.7|6949.9|6953.4|6950.6|6952.7|6949.9|31
1623256470000|2021-06-09 16:34:30|6952.4|6949.6|6952.4|6949.6|6952.7|6949.9|6951.7|6948.9|29
1623256480000|2021-06-09 16:34:40|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.4|6949.6|15
1623256490000|2021-06-09 16:34:50|6952.4|6949.6|6951.7|6948.9|6952.7|6949.9|6951.7|6948.9|25
1623256500000|2021-06-09 16:35:00|6952.7|6949.9|6952.7|6949.9|6953.7|6950.9|6952.7|6949.9|63
1623256510000|2021-06-09 16:35:10|6953.1|6950.3|6952.7|6949.9|6953.4|6950.6|6952.7|6949.9|82
1623256520000|2021-06-09 16:35:20|6952.4|6949.6|6951.9|6949.1|6952.7|6949.9|6951.7|6948.9|81
1623256530000|2021-06-09 16:35:30|6952.1|6949.3|6952.7|6949.9|6952.7|6949.9|6951.7|6948.9|63
1623256540000|2021-06-09 16:35:40|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|34
1623256550000|2021-06-09 16:35:50|6951.4|6948.6|6950.7|6947.9|6951.4|6948.6|6950.7|6947.9|35
1623256560000|2021-06-09 16:36:00|6950.4|6947.6|6950.7|6947.9|6950.7|6947.9|6950.4|6947.6|17
1623256570000|2021-06-09 16:36:10|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|17
1623256580000|2021-06-09 16:36:20|6950.7|6947.9|6951.4|6948.6|6951.7|6948.9|6950.4|6947.6|65
1623256590000|2021-06-09 16:36:30|6951.2|6948.4|6950.7|6947.9|6951.7|6948.9|6950.7|6947.9|20
1623256600000|2021-06-09 16:36:40|6951.4|6948.6|6950.7|6947.9|6951.7|6948.9|6950.7|6947.9|18
1623256610000|2021-06-09 16:36:50|6950.4|6947.6|6948.7|6945.9|6950.4|6947.6|6947.1|6944.3|243
1623256620000|2021-06-09 16:37:00|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6948.7|6945.9|161
1623256630000|2021-06-09 16:37:10|6949.4|6946.6|6949.7|6946.9|6950.7|6947.9|6949|6946.2|55
1623256640000|2021-06-09 16:37:20|6949.9|6947.1|6950.7|6947.9|6950.7|6947.9|6949.9|6947.1|30
1623256650000|2021-06-09 16:37:30|6950.4|6947.6|6949.7|6946.9|6950.7|6947.9|6949.4|6946.6|45
1623256660000|2021-06-09 16:37:40|6949.4|6946.6|6949.7|6946.9|6949.7|6946.9|6948.9|6946.1|55
1623256670000|2021-06-09 16:37:50|6949.9|6947.1|6950.7|6947.9|6950.7|6947.9|6949.9|6947.1|18
1623256680000|2021-06-09 16:38:00|6950.4|6947.6|6950.7|6947.9|6950.7|6947.9|6950.4|6947.6|13
1623256690000|2021-06-09 16:38:10|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6948.7|6945.9|53
1623256700000|2021-06-09 16:38:20|6949.4|6946.6|6949.7|6946.9|6949.7|6946.9|6949.4|6946.6|8
1623256710000|2021-06-09 16:38:30|6949.4|6946.6|6949.7|6946.9|6949.7|6946.9|6949.4|6946.6|6
1623256720000|2021-06-09 16:38:40|6948.7|6945.9|6947.7|6944.9|6948.7|6945.9|6947.7|6944.9|64
1623256730000|2021-06-09 16:38:50|6948.2|6945.4|6948.4|6945.6|6948.7|6945.9|6946.7|6943.9|137
1623256740000|2021-06-09 16:39:00|6948.7|6945.9|6946.7|6943.9|6948.7|6945.9|6946.7|6943.9|61
1623256750000|2021-06-09 16:39:10|6945.7|6942.9|6945.7|6942.9|6946.4|6943.6|6945.7|6942.9|52
1623256760000|2021-06-09 16:39:20|||||||||13
1623256770000|2021-06-09 16:39:30|6946|6943.2|6946.4|6943.6|6946.7|6943.9|6945.7|6942.9|47
1623256780000|2021-06-09 16:39:40|6946.2|6943.4|6945.7|6942.9|6946.4|6943.6|6945.7|6942.9|64
1623256790000|2021-06-09 16:39:50|||||||||10
1623256800000|2021-06-09 16:40:00|6945.4|6942.6|6945.7|6942.9|6945.7|6942.9|6945.4|6942.6|18
1623256810000|2021-06-09 16:40:10|6945.4|6942.6|6943.7|6940.9|6945.4|6942.6|6942.7|6939.9|104
1623256820000|2021-06-09 16:40:20|6944|6941.2|6943.7|6940.9|6944.7|6941.9|6943.7|6940.9|85
1623256830000|2021-06-09 16:40:30|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|22
1623256840000|2021-06-09 16:40:40|6943.7|6940.9|6941.7|6938.9|6943.7|6940.9|6941.7|6938.9|76
1623256850000|2021-06-09 16:40:50|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|18
1623256860000|2021-06-09 16:41:00|6942.4|6939.6|6942.7|6939.9|6942.7|6939.9|6941.7|6938.9|35
1623256870000|2021-06-09 16:41:10|||||||||30
1623256880000|2021-06-09 16:41:20|6941.7|6938.9|6942.7|6939.9|6943.7|6940.9|6941.7|6938.9|86
1623256890000|2021-06-09 16:41:30|6942.9|6940.1|6943.7|6940.9|6944.7|6941.9|6942.7|6939.9|34
1623256900000|2021-06-09 16:41:40|6944|6941.2|6944.4|6941.6|6944.4|6941.6|6944|6941.2|31
1623256910000|2021-06-09 16:41:50|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6943.7|6940.9|111
1623256920000|2021-06-09 16:42:00|6944.4|6941.6|6944.7|6941.9|6944.7|6941.9|6944.4|6941.6|60
1623256930000|2021-06-09 16:42:10|6945|6942.2|6945.7|6942.9|6945.7|6942.9|6945|6942.2|27
1623256940000|2021-06-09 16:42:20|6945.9|6943.1|6949.4|6946.6|6950.7|6947.9|6945.7|6942.9|113
1623256950000|2021-06-09 16:42:30|6949.7|6946.9|6950.7|6947.9|6950.7|6947.9|6949.7|6946.9|22
1623256960000|2021-06-09 16:42:40|6951.4|6948.6|6950.4|6947.6|6951.7|6948.9|6950.4|6947.6|92
1623256970000|2021-06-09 16:42:50|6949.7|6946.9|6952.7|6949.9|6952.7|6949.9|6949.4|6946.6|127
1623256980000|2021-06-09 16:43:00|6952.4|6949.6|6955.4|6952.6|6956.4|6953.6|6952.4|6949.6|120
1623256990000|2021-06-09 16:43:10|6955|6952.2|6955.4|6952.6|6955.4|6952.6|6955|6952.2|32
1623257000000|2021-06-09 16:43:20|6955.7|6952.9|6955.7|6952.9|6956|6953.2|6955.4|6952.6|34
1623257010000|2021-06-09 16:43:30|6955.4|6952.6|6957.4|6954.6|6958.7|6955.9|6955|6952.2|195
1623257020000|2021-06-09 16:43:40|6956.9|6954.1|6957.7|6954.9|6957.7|6954.9|6956.4|6953.6|32
1623257030000|2021-06-09 16:43:50|6957.4|6954.6|6956.4|6953.6|6957.4|6954.6|6956.4|6953.6|97
1623257040000|2021-06-09 16:44:00|6956.7|6953.9|6955.7|6952.9|6956.7|6953.9|6954.4|6951.6|146
1623257050000|2021-06-09 16:44:10|6956.4|6953.6|6957.4|6954.6|6957.4|6954.6|6955.7|6952.9|79
1623257060000|2021-06-09 16:44:20|6957.7|6954.9|6957.9|6955.1|6958|6955.2|6957.7|6954.9|52
1623257070000|2021-06-09 16:44:30|6958|6955.2|6957.7|6954.9|6958.7|6955.9|6957|6954.2|36
1623257080000|2021-06-09 16:44:40|6958|6955.2|6957.7|6954.9|6958.4|6955.6|6957.7|6954.9|55
1623257090000|2021-06-09 16:44:50|6958|6955.2|6959.4|6956.6|6959.4|6956.6|6958|6955.2|35
1623257100000|2021-06-09 16:45:00|6960.4|6957.6|6958.7|6955.9|6960.4|6957.6|6958.7|6955.9|245
1623257110000|2021-06-09 16:45:10|6959.4|6956.6|6959|6956.2|6959.4|6956.6|6959|6956.2|37
1623257120000|2021-06-09 16:45:20|6958.7|6955.9|6959.4|6956.6|6959.4|6956.6|6958.7|6955.9|69
1623257130000|2021-06-09 16:45:30|6959.7|6956.9|6960.7|6957.9|6961|6958.2|6959.7|6956.9|53
1623257140000|2021-06-09 16:45:40|6961.4|6958.6|6960.7|6957.9|6961.7|6958.9|6960.7|6957.9|97
1623257150000|2021-06-09 16:45:50|6961|6958.2|6961.4|6958.6|6961.7|6958.9|6960.7|6957.9|26
1623257160000|2021-06-09 16:46:00|6960.7|6957.9|6960.7|6957.9|6961.7|6958.9|6960.7|6957.9|16
1623257170000|2021-06-09 16:46:10|6960.4|6957.6|6959.7|6956.9|6960.4|6957.6|6959.7|6956.9|27
1623257180000|2021-06-09 16:46:20|6959.4|6956.6|6959.7|6956.9|6959.7|6956.9|6959.4|6956.6|6
1623257190000|2021-06-09 16:46:30|||||||||10
1623257200000|2021-06-09 16:46:40|6960|6957.2|6961.7|6958.9|6961.7|6958.9|6960|6957.2|65
1623257210000|2021-06-09 16:46:50|||||||||16
1623257220000|2021-06-09 16:47:00|6962|6959.2|6961.4|6958.6|6962|6959.2|6961|6958.2|46
1623257230000|2021-06-09 16:47:10|6961|6958.2|6960.4|6957.6|6961|6958.2|6959.7|6956.9|66
1623257240000|2021-06-09 16:47:20|||||||||5
1623257250000|2021-06-09 16:47:30|6959.7|6956.9|6959.4|6956.6|6959.7|6956.9|6958.7|6955.9|65
1623257260000|2021-06-09 16:47:40|6959.7|6956.9|6958.4|6955.6|6959.7|6956.9|6958.4|6955.6|38
1623257270000|2021-06-09 16:47:50|6958|6955.2|6958.7|6955.9|6958.7|6955.9|6957.7|6954.9|47
1623257280000|2021-06-09 16:48:00|6958.4|6955.6|6961.4|6958.6|6961.4|6958.6|6958.4|6955.6|50
1623257290000|2021-06-09 16:48:10|6961|6958.2|6960|6957.2|6961.4|6958.6|6960|6957.2|27
1623257300000|2021-06-09 16:48:20|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|21
1623257310000|2021-06-09 16:48:30|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|4
1623257320000|2021-06-09 16:48:40|6961|6958.2|6961|6958.2|6961.7|6958.9|6960.7|6957.9|55
1623257330000|2021-06-09 16:48:50|6961.7|6958.9|6962.4|6959.6|6963.7|6960.9|6961.7|6958.9|234
1623257340000|2021-06-09 16:49:00|6962|6959.2|6962.9|6960.1|6964|6961.2|6961.7|6958.9|286
1623257350000|2021-06-09 16:49:10|6963|6960.2|6962.4|6959.6|6963.4|6960.6|6962.4|6959.6|70
1623257360000|2021-06-09 16:49:20|6962.7|6959.9|6961.7|6958.9|6962.7|6959.9|6961.4|6958.6|36
1623257370000|2021-06-09 16:49:30|6962|6959.2|6961.7|6958.9|6962|6959.2|6961.7|6958.9|24
1623257380000|2021-06-09 16:49:40|6962|6959.2|6961.4|6958.6|6962.7|6959.9|6961.4|6958.6|59
1623257390000|2021-06-09 16:49:50|6961.7|6958.9|6961.4|6958.6|6961.7|6958.9|6961.4|6958.6|17
1623257400000|2021-06-09 16:50:00|6961|6958.2|6961.4|6958.6|6962|6959.2|6961|6958.2|18
1623257410000|2021-06-09 16:50:10|6961|6958.2|6960.7|6957.9|6961|6958.2|6960.4|6957.6|22
1623257420000|2021-06-09 16:50:20|||||||||2
1623257430000|2021-06-09 16:50:30|||||||||12
1623257440000|2021-06-09 16:50:40|6961.7|6958.9|6964.4|6961.6|6964.4|6961.6|6961.7|6958.9|142
1623257450000|2021-06-09 16:50:50|6964.7|6961.9|6963.7|6960.9|6964.7|6961.9|6963.7|6960.9|122
1623257460000|2021-06-09 16:51:00|6963|6960.2|6962.7|6959.9|6963.7|6960.9|6962.4|6959.6|40
1623257470000|2021-06-09 16:51:10|6962.9|6960.1|6961.4|6958.6|6963.4|6960.6|6961.4|6958.6|42
1623257480000|2021-06-09 16:51:20|6961.7|6958.9|6961.7|6958.9|6962.4|6959.6|6961.7|6958.9|24
1623257490000|2021-06-09 16:51:30|6961.9|6959.1|6961.7|6958.9|6961.9|6959.1|6961.7|6958.9|7
1623257500000|2021-06-09 16:51:40|6961.4|6958.6|6960.7|6957.9|6961.4|6958.6|6960.7|6957.9|38
1623257510000|2021-06-09 16:51:50|6960.4|6957.6|6960.7|6957.9|6961|6958.2|6959|6956.2|37
1623257520000|2021-06-09 16:52:00|6961|6958.2|6960.4|6957.6|6961|6958.2|6960.4|6957.6|10
1623257530000|2021-06-09 16:52:10|6960.7|6957.9|6961.4|6958.6|6961.7|6958.9|6960.7|6957.9|24
1623257540000|2021-06-09 16:52:20|6962|6959.2|6961.4|6958.6|6962|6959.2|6961.4|6958.6|50
1623257550000|2021-06-09 16:52:30|||||||||4
1623257560000|2021-06-09 16:52:40|6961|6958.2|6960.7|6957.9|6961|6958.2|6960.7|6957.9|13
1623257570000|2021-06-09 16:52:50|||||||||36
1623257580000|2021-06-09 16:53:00|6960.2|6957.4|6958.4|6955.6|6960.2|6957.4|6957.9|6955.1|133
1623257590000|2021-06-09 16:53:10|6958.7|6955.9|6959.4|6956.6|6959.7|6956.9|6958.7|6955.9|80
1623257600000|2021-06-09 16:53:20|6959|6956.2|6960.4|6957.6|6960.7|6957.9|6959|6956.2|32
1623257610000|2021-06-09 16:53:30|6960|6957.2|6960.7|6957.9|6960.7|6957.9|6960|6957.2|3
1623257620000|2021-06-09 16:53:40|6960.4|6957.6|6960|6957.2|6960.4|6957.6|6959.7|6956.9|20
1623257630000|2021-06-09 16:53:50|6960.4|6957.6|6959.9|6957.1|6960.7|6957.9|6959.9|6957.1|42
1623257640000|2021-06-09 16:54:00|6959.7|6956.9|6957.7|6954.9|6959.7|6956.9|6957.4|6954.6|59
1623257650000|2021-06-09 16:54:10|6957.9|6955.1|6956.9|6954.1|6958.7|6955.9|6956.7|6953.9|70
1623257660000|2021-06-09 16:54:20|6957|6954.2|6954.4|6951.6|6957|6954.2|6954|6951.2|77
1623257670000|2021-06-09 16:54:30|6954.7|6951.9|6954.7|6951.9|6955.4|6952.6|6954.4|6951.6|52
1623257680000|2021-06-09 16:54:40|6954.9|6952.1|6955.4|6952.6|6956|6953.2|6954.7|6951.9|56
1623257690000|2021-06-09 16:54:50|6955.7|6952.9|6957.4|6954.6|6958|6955.2|6955.7|6952.9|15
1623257700000|2021-06-09 16:55:00|6956.7|6953.9|6955.7|6952.9|6957.4|6954.6|6955.7|6952.9|14
1623257710000|2021-06-09 16:55:10|6955.4|6952.6|6955.7|6952.9|6955.7|6952.9|6953.7|6950.9|86
1623257720000|2021-06-09 16:55:20|6955.4|6952.6|6955.4|6952.6|6955.4|6952.6|6954.7|6951.9|28
1623257730000|2021-06-09 16:55:30|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|6955.4|6952.6|16
1623257740000|2021-06-09 16:55:40|6954.7|6951.9|6953.7|6950.9|6954.7|6951.9|6953.7|6950.9|198
1623257750000|2021-06-09 16:55:50|6954|6951.2|6954.9|6952.1|6955.7|6952.9|6954|6951.2|387
1623257760000|2021-06-09 16:56:00|6954.7|6951.9|6953.4|6950.6|6954.7|6951.9|6953.4|6950.6|42
1623257770000|2021-06-09 16:56:10|6954|6951.2|6954.4|6951.6|6954.7|6951.9|6953.9|6951.1|42
1623257780000|2021-06-09 16:56:20|||||||||5
1623257790000|2021-06-09 16:56:30|6954.2|6951.4|6953.7|6950.9|6954.2|6951.4|6953|6950.2|65
1623257800000|2021-06-09 16:56:40|6953.4|6950.6|6953.4|6950.6|6953.7|6950.9|6953|6950.2|15
1623257810000|2021-06-09 16:56:50|6953|6950.2|6953.7|6950.9|6953.7|6950.9|6952.7|6949.9|38
1623257820000|2021-06-09 16:57:00|6954|6951.2|6953.7|6950.9|6955|6952.2|6953.7|6950.9|67
1623257830000|2021-06-09 16:57:10|6953|6950.2|6953|6950.2|6953.4|6950.6|6953|6950.2|7
1623257840000|2021-06-09 16:57:20|6953.4|6950.6|6953.7|6950.9|6953.7|6950.9|6952.4|6949.6|69
1623257850000|2021-06-09 16:57:30|6953.4|6950.6|6952.9|6950.1|6953.4|6950.6|6952.7|6949.9|22
1623257860000|2021-06-09 16:57:40|6952.7|6949.9|6952.4|6949.6|6952.7|6949.9|6952.4|6949.6|2
1623257870000|2021-06-09 16:57:50|6952|6949.2|6951.4|6948.6|6952.7|6949.9|6951.4|6948.6|89
1623257880000|2021-06-09 16:58:00|6951|6948.2|6951.4|6948.6|6951.4|6948.6|6950.7|6947.9|48
1623257890000|2021-06-09 16:58:10|6951|6948.2|6952.7|6949.9|6952.7|6949.9|6950.7|6947.9|41
1623257900000|2021-06-09 16:58:20|6953|6950.2|6952.4|6949.6|6953|6950.2|6951.7|6948.9|54
1623257910000|2021-06-09 16:58:30|6952.7|6949.9|6953.7|6950.9|6953.7|6950.9|6952.7|6949.9|37
1623257920000|2021-06-09 16:58:40|6952.7|6949.9|6952.7|6949.9|6953.7|6950.9|6952.7|6949.9|25
1623257930000|2021-06-09 16:58:50|6952.4|6949.6|6952.7|6949.9|6952.7|6949.9|6952|6949.2|6
1623257940000|2021-06-09 16:59:00|6952.4|6949.6|6953.7|6950.9|6953.7|6950.9|6951.7|6948.9|35
1623257950000|2021-06-09 16:59:10|6954|6951.2|6953.7|6950.9|6954|6951.2|6953.4|6950.6|13
1623257960000|2021-06-09 16:59:20|6953.9|6951.1|6953.7|6950.9|6953.9|6951.1|6953.4|6950.6|17
1623257970000|2021-06-09 16:59:30|6953.4|6950.6|6951.7|6948.9|6953.4|6950.6|6951.7|6948.9|24
1623257980000|2021-06-09 16:59:40|6951.2|6948.4|6951.2|6948.4|6951.7|6948.9|6950.7|6947.9|60
1623257990000|2021-06-09 16:59:50|6951.4|6948.6|6951.7|6948.9|6951.7|6948.9|6950.7|6947.9|52
1623258000000|2021-06-09 17:00:00|6952|6949.2|6949.7|6946.9|6952|6949.2|6949.7|6946.9|72
1623258010000|2021-06-09 17:00:10|6950|6947.2|6950.7|6947.9|6950.7|6947.9|6950|6947.2|50
1623258020000|2021-06-09 17:00:20|6950.4|6947.6|6950.7|6947.9|6950.7|6947.9|6950|6947.2|45
1623258030000|2021-06-09 17:00:30|6950.4|6947.6|6949.7|6946.9|6950.4|6947.6|6948.4|6945.6|47
1623258040000|2021-06-09 17:00:40|6949.4|6946.6|6949.7|6946.9|6949.7|6946.9|6949.4|6946.6|7
1623258050000|2021-06-09 17:00:50|6949.4|6946.6|6949.7|6946.9|6949.7|6946.9|6949.4|6946.6|25
1623258060000|2021-06-09 17:01:00|6950.7|6947.9|6950.7|6947.9|6951.4|6948.6|6950.7|6947.9|73
1623258070000|2021-06-09 17:01:10|6950.4|6947.6|6948.7|6945.9|6950.4|6947.6|6948.4|6945.6|56
1623258080000|2021-06-09 17:01:20|6949|6946.2|6948.7|6945.9|6949|6946.2|6948.7|6945.9|30
1623258090000|2021-06-09 17:01:30|6948.4|6945.6|6948.7|6945.9|6948.7|6945.9|6948.4|6945.6|8
1623258100000|2021-06-09 17:01:40|6947.7|6944.9|6948.4|6945.6|6948.4|6945.6|6947.7|6944.9|41
1623258110000|2021-06-09 17:01:50|6948.2|6945.4|6946.7|6943.9|6948.2|6945.4|6945.7|6942.9|67
1623258120000|2021-06-09 17:02:00|6947.7|6944.9|6947.4|6944.6|6947.7|6944.9|6946.4|6943.6|74
1623258130000|2021-06-09 17:02:10|6947.7|6944.9|6946.4|6943.6|6947.7|6944.9|6946.4|6943.6|39
1623258140000|2021-06-09 17:02:20|6946|6943.2|6945.7|6942.9|6946.4|6943.6|6945.7|6942.9|35
1623258150000|2021-06-09 17:02:30|6945.4|6942.6|6945.4|6942.6|6945.7|6942.9|6945|6942.2|35
1623258160000|2021-06-09 17:02:40|6945|6942.2|6945.4|6942.6|6945.7|6942.9|6944.7|6941.9|49
1623258170000|2021-06-09 17:02:50|6944.7|6941.9|6943.4|6940.6|6944.7|6941.9|6942.7|6939.9|64
1623258180000|2021-06-09 17:03:00|6943|6940.2|6943.7|6940.9|6943.7|6940.9|6942.7|6939.9|35
1623258190000|2021-06-09 17:03:10|6943.4|6940.6|6943.7|6940.9|6943.9|6941.1|6943|6940.2|46
1623258200000|2021-06-09 17:03:20|6943.9|6941.1|6943.7|6940.9|6943.9|6941.1|6943.4|6940.6|15
1623258210000|2021-06-09 17:03:30|||||||||20
1623258220000|2021-06-09 17:03:40|6944|6941.2|6946.7|6943.9|6946.7|6943.9|6944|6941.2|50
1623258230000|2021-06-09 17:03:50|6946.4|6943.6|6946.7|6943.9|6946.7|6943.9|6946.4|6943.6|56
1623258240000|2021-06-09 17:04:00|6946.4|6943.6|6944.7|6941.9|6946.4|6943.6|6944.7|6941.9|50
1623258250000|2021-06-09 17:04:10|6945|6942.2|6944.4|6941.6|6945|6942.2|6944.4|6941.6|22
1623258260000|2021-06-09 17:04:20|6944|6941.2|6942.7|6939.9|6944|6941.2|6942.7|6939.9|21
1623258270000|2021-06-09 17:04:30|6942.4|6939.6|6941.7|6938.9|6942.4|6939.6|6941.4|6938.6|16
1623258280000|2021-06-09 17:04:40|6942|6939.2|6942.4|6939.6|6942.4|6939.6|6942|6939.2|15
1623258290000|2021-06-09 17:04:50|6942.7|6939.9|6941.7|6938.9|6942.7|6939.9|6941.7|6938.9|49
1623258300000|2021-06-09 17:05:00|6942|6939.2|6942.4|6939.6|6942.4|6939.6|6941.7|6938.9|73
1623258310000|2021-06-09 17:05:10|6942|6939.2|6941.9|6939.1|6942.7|6939.9|6941.7|6938.9|38
1623258320000|2021-06-09 17:05:20|6941.7|6938.9|6942.4|6939.6|6942.7|6939.9|6941.7|6938.9|14
1623258330000|2021-06-09 17:05:30|6942|6939.2|6942.4|6939.6|6942.4|6939.6|6942|6939.2|20
1623258340000|2021-06-09 17:05:40|6942|6939.2|6942.4|6939.6|6942.4|6939.6|6941.7|6938.9|40
1623258350000|2021-06-09 17:05:50|6942|6939.2|6943.9|6941.1|6944.4|6941.6|6942|6939.2|78
1623258360000|2021-06-09 17:06:00|6943.7|6940.9|6946.4|6943.6|6946.4|6943.6|6943.7|6940.9|111
1623258370000|2021-06-09 17:06:10|6946|6943.2|6946.7|6943.9|6947.4|6944.6|6945.7|6942.9|100
1623258380000|2021-06-09 17:06:20|6947.7|6944.9|6947.7|6944.9|6948.9|6946.1|6947.4|6944.6|145
1623258390000|2021-06-09 17:06:30|6948|6945.2|6948.4|6945.6|6948.4|6945.6|6948|6945.2|37
1623258400000|2021-06-09 17:06:40|6948.2|6945.4|6946.4|6943.6|6948.4|6945.6|6946.4|6943.6|73
1623258410000|2021-06-09 17:06:50|6946.7|6943.9|6947.4|6944.6|6947.4|6944.6|6946|6943.2|55
1623258420000|2021-06-09 17:07:00|6947.7|6944.9|6946.7|6943.9|6947.7|6944.9|6946.4|6943.6|18
1623258430000|2021-06-09 17:07:10|6947|6944.2|6946.7|6943.9|6947|6944.2|6946.7|6943.9|17
1623258440000|2021-06-09 17:07:20|6947|6944.2|6947.4|6944.6|6947.4|6944.6|6947|6944.2|17
1623258450000|2021-06-09 17:07:30|6947.7|6944.9|6948.4|6945.6|6948.7|6945.9|6947.7|6944.9|20
1623258460000|2021-06-09 17:07:40|6948.7|6945.9|6951.4|6948.6|6951.4|6948.6|6948.7|6945.9|43
1623258470000|2021-06-09 17:07:50|6950.7|6947.9|6954.4|6951.6|6954.4|6951.6|6950.7|6947.9|146
1623258480000|2021-06-09 17:08:00|6954|6951.2|6954.4|6951.6|6954.4|6951.6|6953.4|6950.6|64
1623258490000|2021-06-09 17:08:10|6954|6951.2|6953.4|6950.6|6954|6951.2|6953.4|6950.6|13
1623258500000|2021-06-09 17:08:20|6953.7|6950.9|6954|6951.2|6955|6952.2|6953.4|6950.6|70
1623258510000|2021-06-09 17:08:30|6953.7|6950.9|6953.4|6950.6|6954|6951.2|6953.4|6950.6|17
1623258520000|2021-06-09 17:08:40|6953.7|6950.9|6953.4|6950.6|6953.7|6950.9|6953|6950.2|25
1623258530000|2021-06-09 17:08:50|6952.7|6949.9|6952.4|6949.6|6952.7|6949.9|6952.4|6949.6|25
1623258540000|2021-06-09 17:09:00|6952|6949.2|6952|6949.2|6952.4|6949.6|6952|6949.2|4
1623258550000|2021-06-09 17:09:10|6951.9|6949.1|6949|6946.2|6951.9|6949.1|6948.4|6945.6|93
1623258560000|2021-06-09 17:09:20|6948.7|6945.9|6949|6946.2|6949|6946.2|6948.7|6945.9|13
1623258570000|2021-06-09 17:09:30|6948.7|6945.9|6948|6945.2|6948.7|6945.9|6947.9|6945.1|19
1623258580000|2021-06-09 17:09:40|6948.4|6945.6|6948|6945.2|6948.4|6945.6|6947.7|6944.9|16
1623258590000|2021-06-09 17:09:50|6948.4|6945.6|6948|6945.2|6948.4|6945.6|6948|6945.2|5
1623258600000|2021-06-09 17:10:00|6948.7|6945.9|6948.4|6945.6|6950|6947.2|6948|6945.2|67
1623258610000|2021-06-09 17:10:10|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|9
1623258620000|2021-06-09 17:10:20|6948.4|6945.6|6948|6945.2|6948.4|6945.6|6948|6945.2|7
1623258630000|2021-06-09 17:10:30|6948.4|6945.6|6949.4|6946.6|6949.4|6946.6|6948.4|6945.6|13
1623258640000|2021-06-09 17:10:40|6949|6946.2|6949|6946.2|6949|6946.2|6948.7|6945.9|7
1623258650000|2021-06-09 17:10:50|6948.7|6945.9|6948.4|6945.6|6948.9|6946.1|6948.4|6945.6|18
1623258660000|2021-06-09 17:11:00|6948|6945.2|6948.4|6945.6|6948.4|6945.6|6948|6945.2|25
1623258670000|2021-06-09 17:11:10|6948.7|6945.9|6949|6946.2|6949.4|6946.6|6948.4|6945.6|15
1623258680000|2021-06-09 17:11:20|6948.9|6946.1|6948|6945.2|6948.9|6946.1|6947|6944.2|38
1623258690000|2021-06-09 17:11:30|6948.4|6945.6|6950.4|6947.6|6950.4|6947.6|6948|6945.2|23
1623258700000|2021-06-09 17:11:40|6950|6947.2|6949.4|6946.6|6950.4|6947.6|6949.4|6946.6|41
1623258710000|2021-06-09 17:11:50|6949.7|6946.9|6950|6947.2|6950.7|6947.9|6949.7|6946.9|30
1623258720000|2021-06-09 17:12:00|6950.4|6947.6|6950|6947.2|6950.4|6947.6|6949.4|6946.6|14
1623258730000|2021-06-09 17:12:10|6949.9|6947.1|6951.7|6948.9|6952|6949.2|6949.7|6946.9|27
1623258740000|2021-06-09 17:12:20|6951.4|6948.6|6950.4|6947.6|6951.4|6948.6|6950.4|6947.6|14
1623258750000|2021-06-09 17:12:30|6950.7|6947.9|6950.7|6947.9|6951|6948.2|6950.4|6947.6|14
1623258760000|2021-06-09 17:12:40|6950|6947.2|6949.4|6946.6|6950.7|6947.9|6949.4|6946.6|43
1623258770000|2021-06-09 17:12:50|6949.7|6946.9|6949.4|6946.6|6949.7|6946.9|6949.4|6946.6|10
1623258780000|2021-06-09 17:13:00|6948.7|6945.9|6949.9|6947.1|6950.2|6947.4|6948.7|6945.9|44
1623258790000|2021-06-09 17:13:10|6949.7|6946.9|6949.9|6947.1|6950|6947.2|6949.7|6946.9|19
1623258800000|2021-06-09 17:13:20|6950|6947.2|6949.4|6946.6|6950|6947.2|6949.4|6946.6|40
1623258810000|2021-06-09 17:13:30|6949|6946.2|6949.4|6946.6|6949.4|6946.6|6949|6946.2|9
1623258820000|2021-06-09 17:13:40|6949|6946.2|6949.4|6946.6|6949.7|6946.9|6949|6946.2|21
1623258830000|2021-06-09 17:13:50|6949|6946.2|6949.4|6946.6|6949.4|6946.6|6949|6946.2|34
1623258840000|2021-06-09 17:14:00|6949|6946.2|6948.7|6945.9|6949.4|6946.6|6948.7|6945.9|109
1623258850000|2021-06-09 17:14:10|6948|6945.2|6948.4|6945.6|6948.7|6945.9|6948|6945.2|130
1623258860000|2021-06-09 17:14:20|6948.7|6945.9|6949.4|6946.6|6949.7|6946.9|6948.4|6945.6|40
1623258870000|2021-06-09 17:14:30|6949.7|6946.9|6949|6946.2|6950|6947.2|6949|6946.2|27
1623258880000|2021-06-09 17:14:40|6948.9|6946.1|6949.5|6946.7|6950|6947.2|6948.9|6946.1|38
1623258890000|2021-06-09 17:14:50|6949.4|6946.6|6950|6947.2|6950|6947.2|6949.4|6946.6|14
1623258900000|2021-06-09 17:15:00|6950.4|6947.6|6950.7|6947.9|6951.4|6948.6|6949.7|6946.9|45
1623258910000|2021-06-09 17:15:10|6950.4|6947.6|6951|6948.2|6951|6948.2|6950|6947.2|45
1623258920000|2021-06-09 17:15:20|||||||||12
1623258930000|2021-06-09 17:15:30|6950.9|6948.1|6950.4|6947.6|6950.9|6948.1|6950.4|6947.6|220
1623258940000|2021-06-09 17:15:40|6949.4|6946.6|6948|6945.2|6950|6947.2|6948|6945.2|89
1623258950000|2021-06-09 17:15:50|6948.4|6945.6|6948.4|6945.6|6948.7|6945.9|6948|6945.2|30
1623258960000|2021-06-09 17:16:00|6948|6945.2|6950|6947.2|6950|6947.2|6948|6945.2|23
1623258970000|2021-06-09 17:16:10|6950.4|6947.6|6951|6948.2|6951.4|6948.6|6950.4|6947.6|26
1623258980000|2021-06-09 17:16:20|6951.4|6948.6|6952|6949.2|6952.4|6949.6|6951.4|6948.6|23
1623258990000|2021-06-09 17:16:30|6952.4|6949.6|6952|6949.2|6952.4|6949.6|6952|6949.2|9
1623259000000|2021-06-09 17:16:40|6951.7|6948.9|6951|6948.2|6952.4|6949.6|6951|6948.2|60
1623259010000|2021-06-09 17:16:50|6951.4|6948.6|6952.4|6949.6|6952.4|6949.6|6951.4|6948.6|20
1623259020000|2021-06-09 17:17:00|6953|6950.2|6954.4|6951.6|6954.4|6951.6|6952.4|6949.6|77
1623259030000|2021-06-09 17:17:10|6954|6951.2|6956|6953.2|6956|6953.2|6953.7|6950.9|97
1623259040000|2021-06-09 17:17:20|6956.4|6953.6|6956|6953.2|6956.4|6953.6|6956|6953.2|21
1623259050000|2021-06-09 17:17:30|6955.4|6952.6|6955|6952.2|6955.4|6952.6|6954|6951.2|86
1623259060000|2021-06-09 17:17:40|6955.4|6952.6|6955|6952.2|6955.7|6952.9|6954.4|6951.6|20
1623259070000|2021-06-09 17:17:50|6954.7|6951.9|6956.4|6953.6|6956.4|6953.6|6954.4|6951.6|49
1623259080000|2021-06-09 17:18:00|6956|6953.2|6957|6954.2|6957|6954.2|6956|6953.2|41
1623259090000|2021-06-09 17:18:10|6957.4|6954.6|6958.5|6955.7|6958.5|6955.7|6956.4|6953.6|99
1623259100000|2021-06-09 17:18:20|6958.4|6955.6|6959.4|6956.6|6959.7|6956.9|6958.4|6955.6|43
1623259110000|2021-06-09 17:18:30|6959.7|6956.9|6966.4|6963.6|6966.7|6963.9|6959.7|6956.9|560
1623259120000|2021-06-09 17:18:40|6966|6963.2|6965|6962.2|6966.4|6963.6|6964.4|6961.6|132
1623259130000|2021-06-09 17:18:50|6964.7|6961.9|6964.7|6961.9|6965.4|6962.6|6964.4|6961.6|54
1623259140000|2021-06-09 17:19:00|6964.4|6961.6|6962.9|6960.1|6964.4|6961.6|6962.7|6959.9|59
1623259150000|2021-06-09 17:19:10|6962.7|6959.9|6962.4|6959.6|6963.4|6960.6|6961.7|6958.9|74
1623259160000|2021-06-09 17:19:20|6962|6959.2|6963.4|6960.6|6963.4|6960.6|6962|6959.2|62
1623259170000|2021-06-09 17:19:30|6963|6960.2|6963.4|6960.6|6963.4|6960.6|6962.7|6959.9|67
1623259180000|2021-06-09 17:19:40|6962.9|6960.1|6963.4|6960.6|6963.4|6960.6|6962.7|6959.9|30
1623259190000|2021-06-09 17:19:50|6963|6960.2|6963|6960.2|6963.7|6960.9|6962.9|6960.1|62
1623259200000|2021-06-09 17:20:00|6963.4|6960.6|6962|6959.2|6963.4|6960.6|6962|6959.2|50
1623259210000|2021-06-09 17:20:10|6962.4|6959.6|6961.7|6958.9|6962.4|6959.6|6961|6958.2|33
1623259220000|2021-06-09 17:20:20|6962|6959.2|6961.7|6958.9|6962.4|6959.6|6961.4|6958.6|22
1623259230000|2021-06-09 17:20:30|6961.4|6958.6|6962.4|6959.6|6962.4|6959.6|6961.4|6958.6|16
1623259240000|2021-06-09 17:20:40|6962.7|6959.9|6962.4|6959.6|6962.7|6959.9|6961.7|6958.9|21
1623259250000|2021-06-09 17:20:50|6962.7|6959.9|6962.4|6959.6|6963|6960.2|6962.4|6959.6|21
1623259260000|2021-06-09 17:21:00|6962|6959.2|6961.4|6958.6|6962|6959.2|6961|6958.2|29
1623259270000|2021-06-09 17:21:10|6961.7|6958.9|6960.7|6957.9|6961.7|6958.9|6959.7|6956.9|39
1623259280000|2021-06-09 17:21:20|6960.4|6957.6|6960.7|6957.9|6961|6958.2|6960.4|6957.6|31
1623259290000|2021-06-09 17:21:30|6960.4|6957.6|6960.9|6958.1|6961|6958.2|6960|6957.2|16
1623259300000|2021-06-09 17:21:40|6960.7|6957.9|6959.4|6956.6|6960.7|6957.9|6959|6956.2|13
1623259310000|2021-06-09 17:21:50|6959.7|6956.9|6959.4|6956.6|6960|6957.2|6959|6956.2|13
1623259320000|2021-06-09 17:22:00|6959.7|6956.9|6960|6957.2|6960|6957.2|6958.9|6956.1|34
1623259330000|2021-06-09 17:22:10|6959.9|6957.1|6959.7|6956.9|6960.7|6957.9|6959.7|6956.9|15
1623259340000|2021-06-09 17:22:20|6959.4|6956.6|6959.7|6956.9|6960.4|6957.6|6959|6956.2|15
1623259350000|2021-06-09 17:22:30|6959.4|6956.6|6958.4|6955.6|6959.4|6956.6|6958|6955.2|19
1623259360000|2021-06-09 17:22:40|6957.7|6954.9|6959.4|6956.6|6959.4|6956.6|6956.4|6953.6|75
1623259370000|2021-06-09 17:22:50|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.4|6956.6|15
1623259380000|2021-06-09 17:23:00|6959.4|6956.6|6959.4|6956.6|6959.7|6956.9|6958.7|6955.9|27
1623259390000|2021-06-09 17:23:10|6959|6956.2|6960.4|6957.6|6960.4|6957.6|6959|6956.2|26
1623259400000|2021-06-09 17:23:20|6960|6957.2|6959.4|6956.6|6960|6957.2|6959|6956.2|38
1623259410000|2021-06-09 17:23:30|6959.7|6956.9|6959.4|6956.6|6959.7|6956.9|6959|6956.2|5
1623259420000|2021-06-09 17:23:40|6959|6956.2|6960|6957.2|6960.4|6957.6|6959|6956.2|39
1623259430000|2021-06-09 17:23:50|6959.9|6957.1|6960.4|6957.6|6960.4|6957.6|6959.9|6957.1|24
1623259440000|2021-06-09 17:24:00|6960|6957.2|6960|6957.2|6960.4|6957.6|6959|6956.2|8
1623259450000|2021-06-09 17:24:10|6960.4|6957.6|6959.7|6956.9|6960.4|6957.6|6959|6956.2|21
1623259460000|2021-06-09 17:24:20|6959.4|6956.6|6959.4|6956.6|6959.7|6956.9|6958.4|6955.6|34
1623259470000|2021-06-09 17:24:30|6959.7|6956.9|6959.4|6956.6|6959.7|6956.9|6959|6956.2|5
1623259480000|2021-06-09 17:24:40|6959|6956.2|6956.7|6953.9|6959.4|6956.6|6956.4|6953.6|127
1623259490000|2021-06-09 17:24:50|6957.4|6954.6|6957.7|6954.9|6957.7|6954.9|6957.4|6954.6|29
1623259500000|2021-06-09 17:25:00|6957.4|6954.6|6958.4|6955.6|6958.4|6955.6|6957.4|6954.6|15
1623259510000|2021-06-09 17:25:10|6958.7|6955.9|6958.4|6955.6|6958.7|6955.9|6958.4|6955.6|9
1623259520000|2021-06-09 17:25:20|6958.7|6955.9|6959.7|6956.9|6959.7|6956.9|6958.4|6955.6|16
1623259530000|2021-06-09 17:25:30|6960|6957.2|6959.7|6956.9|6960|6957.2|6959.7|6956.9|33
1623259540000|2021-06-09 17:25:40|6960|6957.2|6960.7|6957.9|6960.7|6957.9|6960|6957.2|14
1623259550000|2021-06-09 17:25:50|||||||||5
1623259560000|2021-06-09 17:26:00|6960.4|6957.6|6961.7|6958.9|6961.7|6958.9|6960.4|6957.6|55
1623259570000|2021-06-09 17:26:10|6961.9|6959.1|6962.7|6959.9|6962.7|6959.9|6961.9|6959.1|15
1623259580000|2021-06-09 17:26:20|6962.4|6959.6|6963.4|6960.6|6963.7|6960.9|6962.4|6959.6|38
1623259590000|2021-06-09 17:26:30|6963.7|6960.9|6962.7|6959.9|6963.7|6960.9|6962.7|6959.9|44
1623259600000|2021-06-09 17:26:40|6962.9|6960.1|6960.7|6957.9|6963|6960.2|6960.7|6957.9|40
1623259610000|2021-06-09 17:26:50|6960.4|6957.6|6961.4|6958.6|6961.7|6958.9|6960.4|6957.6|19
1623259620000|2021-06-09 17:27:00|6961.7|6958.9|6963.7|6960.9|6963.7|6960.9|6961|6958.2|92
1623259630000|2021-06-09 17:27:10|6963.9|6961.1|6964|6961.2|6964.4|6961.6|6963.9|6961.1|21
1623259640000|2021-06-09 17:27:20|6964.4|6961.6|6963.7|6960.9|6964.4|6961.6|6963.7|6960.9|14
1623259650000|2021-06-09 17:27:30|6964|6961.2|6963.4|6960.6|6964|6961.2|6963.4|6960.6|17
1623259660000|2021-06-09 17:27:40|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|5
1623259670000|2021-06-09 17:27:50|6964|6961.2|6963.7|6960.9|6964.4|6961.6|6963.4|6960.6|54
1623259680000|2021-06-09 17:28:00|6963.4|6960.6|6962.7|6959.9|6963.4|6960.6|6962.4|6959.6|55
1623259690000|2021-06-09 17:28:10|6963|6960.2|6964.7|6961.9|6964.7|6961.9|6962.7|6959.9|26
1623259700000|2021-06-09 17:28:20|||||||||10
1623259710000|2021-06-09 17:28:30|||||||||20
1623259720000|2021-06-09 17:28:40|6964.4|6961.6|6964.4|6961.6|6965|6962.2|6964.4|6961.6|217
1623259730000|2021-06-09 17:28:50|6964|6961.2|6963.7|6960.9|6964|6961.2|6963.7|6960.9|22
1623259740000|2021-06-09 17:29:00|6963.9|6961.1|6963.7|6960.9|6964.4|6961.6|6963.7|6960.9|18
1623259750000|2021-06-09 17:29:10|6963.4|6960.6|6963.4|6960.6|6963.7|6960.9|6963.4|6960.6|27
1623259760000|2021-06-09 17:29:20|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|6963.4|6960.6|35
1623259770000|2021-06-09 17:29:30|6963.4|6960.6|6963.4|6960.6|6963.7|6960.9|6962.9|6960.1|16
1623259780000|2021-06-09 17:29:40|||||||||9
1623259790000|2021-06-09 17:29:50|6963|6960.2|6962.4|6959.6|6963|6960.2|6962.4|6959.6|31
1623259800000|2021-06-09 17:30:00|6962.7|6959.9|6962.9|6960.1|6963.4|6960.6|6961.7|6958.9|61
1623259810000|2021-06-09 17:30:10|6963|6960.2|6961.4|6958.6|6963|6960.2|6961.4|6958.6|13
1623259820000|2021-06-09 17:30:20|6961.7|6958.9|6960.7|6957.9|6961.7|6958.9|6959.7|6956.9|68
1623259830000|2021-06-09 17:30:30|6960.4|6957.6|6959.9|6957.1|6960.4|6957.6|6959.4|6956.6|29
1623259840000|2021-06-09 17:30:40|6959.7|6956.9|6959.4|6956.6|6960|6957.2|6959.4|6956.6|12
1623259850000|2021-06-09 17:30:50|6959.7|6956.9|6960.4|6957.6|6960.7|6957.9|6959.7|6956.9|43
1623259860000|2021-06-09 17:31:00|6960.7|6957.9|6960.4|6957.6|6961.7|6958.9|6960.4|6957.6|23
1623259870000|2021-06-09 17:31:10|6960.7|6957.9|6961|6958.2|6961.4|6958.6|6960.7|6957.9|7
1623259880000|2021-06-09 17:31:20|6960.9|6958.1|6961|6958.2|6961.4|6958.6|6960.4|6957.6|27
1623259890000|2021-06-09 17:31:30|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6960.9|6958.1|8
1623259900000|2021-06-09 17:31:40|6961.7|6958.9|6962.4|6959.6|6962.4|6959.6|6961.7|6958.9|11
1623259910000|2021-06-09 17:31:50|6963|6960.2|6961.9|6959.1|6963.4|6960.6|6961.9|6959.1|32
1623259920000|2021-06-09 17:32:00|6962|6959.2|6961.9|6959.1|6962|6959.2|6961.7|6958.9|13
1623259930000|2021-06-09 17:32:10|6961.7|6958.9|6961.4|6958.6|6962|6959.2|6961|6958.2|50
1623259940000|2021-06-09 17:32:20|6961|6958.2|6960.4|6957.6|6961.7|6958.9|6960.4|6957.6|31
1623259950000|2021-06-09 17:32:30|6960|6957.2|6960.4|6957.6|6960.7|6957.9|6959.9|6957.1|27
1623259960000|2021-06-09 17:32:40|6960.7|6957.9|6960.7|6957.9|6961.4|6958.6|6960.7|6957.9|22
1623259970000|2021-06-09 17:32:50|6961|6958.2|6961.4|6958.6|6961.4|6958.6|6961|6958.2|7
1623259980000|2021-06-09 17:33:00|6960.9|6958.1|6962.7|6959.9|6962.7|6959.9|6960|6957.2|32
1623259990000|2021-06-09 17:33:10|6962.4|6959.6|6962.4|6959.6|6962.7|6959.9|6962.4|6959.6|9
1623260000000|2021-06-09 17:33:20|6962|6959.2|6962.4|6959.6|6962.7|6959.9|6961.4|6958.6|29
1623260010000|2021-06-09 17:33:30|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|6962.4|6959.6|14
1623260020000|2021-06-09 17:33:40|6963|6960.2|6963.4|6960.6|6963.7|6960.9|6963|6960.2|6
1623260030000|2021-06-09 17:33:50|6963.7|6960.9|6962.7|6959.9|6963.7|6960.9|6962.7|6959.9|29
1623260040000|2021-06-09 17:34:00|||||||||8
1623260050000|2021-06-09 17:34:10|6962.4|6959.6|6962.7|6959.9|6963.7|6960.9|6962.4|6959.6|31
1623260060000|2021-06-09 17:34:20|6962.9|6960.1|6963.4|6960.6|6963.4|6960.6|6962.9|6960.1|18
1623260070000|2021-06-09 17:34:30|6963.7|6960.9|6964.7|6961.9|6964.7|6961.9|6963.7|6960.9|43
1623260080000|2021-06-09 17:34:40|6964.4|6961.6|6963.4|6960.6|6964.4|6961.6|6963.4|6960.6|17
1623260090000|2021-06-09 17:34:50|6963.7|6960.9|6965.4|6962.6|6965.7|6962.9|6963.7|6960.9|114
1623260100000|2021-06-09 17:35:00|6965|6962.2|6963.7|6960.9|6965|6962.2|6963.7|6960.9|62
1623260110000|2021-06-09 17:35:10|6963.9|6961.1|6966.4|6963.6|6966.4|6963.6|6963.9|6961.1|636
1623260120000|2021-06-09 17:35:20|6966|6963.2|6966.4|6963.6|6966.4|6963.6|6965.7|6962.9|59
1623260130000|2021-06-09 17:35:30|6965.7|6962.9|6965|6962.2|6966|6963.2|6965|6962.2|44
1623260140000|2021-06-09 17:35:40|6964.7|6961.9|6964.7|6961.9|6965.4|6962.6|6964.7|6961.9|24
1623260150000|2021-06-09 17:35:50|6964.9|6962.1|6965.4|6962.6|6965.4|6962.6|6964.7|6961.9|23
1623260160000|2021-06-09 17:36:00|6965|6962.2|6966.4|6963.6|6966.4|6963.6|6965|6962.2|23
1623260170000|2021-06-09 17:36:10|6966.7|6963.9|6967|6964.2|6967.7|6964.9|6965.7|6962.9|102
1623260180000|2021-06-09 17:36:20|6966.7|6963.9|6967|6964.2|6967|6964.2|6966.7|6963.9|25
1623260190000|2021-06-09 17:36:30|6967.4|6964.6|6966.9|6964.1|6967.4|6964.6|6965|6962.2|124
1623260200000|2021-06-09 17:36:40|6966.7|6963.9|6966.7|6963.9|6966.7|6963.9|6966|6963.2|17
1623260210000|2021-06-09 17:36:50|6966.4|6963.6|6967.4|6964.6|6967.4|6964.6|6966.4|6963.6|20
1623260220000|2021-06-09 17:37:00|6967|6964.2|6966.4|6963.6|6967.4|6964.6|6966.4|6963.6|60
1623260230000|2021-06-09 17:37:10|6966|6963.2|6966|6963.2|6967|6964.2|6966|6963.2|28
1623260240000|2021-06-09 17:37:20|6965.9|6963.1|6965.7|6962.9|6966|6963.2|6965.7|6962.9|13
1623260250000|2021-06-09 17:37:30|6966|6963.2|6966.4|6963.6|6967|6964.2|6965.7|6962.9|53
1623260260000|2021-06-09 17:37:40|6966.7|6963.9|6966.7|6963.9|6966.7|6963.9|6966.4|6963.6|2
1623260270000|2021-06-09 17:37:50|6966.4|6963.6|6966.4|6963.6|6966.7|6963.9|6966.4|6963.6|9
1623260280000|2021-06-09 17:38:00|6967|6964.2|6967.7|6964.9|6967.7|6964.9|6967|6964.2|14
1623260290000|2021-06-09 17:38:10|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|6966.7|6963.9|34
1623260300000|2021-06-09 17:38:20|||||||||6
1623260310000|2021-06-09 17:38:30|6967|6964.2|6967.7|6964.9|6967.7|6964.9|6966.7|6963.9|21
1623260320000|2021-06-09 17:38:40|6967.4|6964.6|6967.7|6964.9|6968.4|6965.6|6967.4|6964.6|38
1623260330000|2021-06-09 17:38:50|6967.4|6964.6|6967.7|6964.9|6967.7|6964.9|6966.7|6963.9|31
1623260340000|2021-06-09 17:39:00|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|2
1623260350000|2021-06-09 17:39:10|6968|6965.2|6967.7|6964.9|6968|6965.2|6967.7|6964.9|42
1623260360000|2021-06-09 17:39:20|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|6
1623260370000|2021-06-09 17:39:30|6967|6964.2|6967.9|6965.1|6968.4|6965.6|6967|6964.2|17
1623260380000|2021-06-09 17:39:40|6967.7|6964.9|6967.9|6965.1|6967.9|6965.1|6967.7|6964.9|18
1623260390000|2021-06-09 17:39:50|6968|6965.2|6967.7|6964.9|6968|6965.2|6967.7|6964.9|14
1623260400000|2021-06-09 17:40:00|6967.9|6965.1|6967.7|6964.9|6968|6965.2|6966.9|6964.1|43
1623260410000|2021-06-09 17:40:10|6968|6965.2|6967.9|6965.1|6968|6965.2|6967.4|6964.6|29
1623260420000|2021-06-09 17:40:20|6968|6965.2|6967.4|6964.6|6968|6965.2|6967.4|6964.6|8
1623260430000|2021-06-09 17:40:30|6967.7|6964.9|6967|6964.2|6967.7|6964.9|6967|6964.2|15
1623260440000|2021-06-09 17:40:40|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|12
1623260450000|2021-06-09 17:40:50|6967.4|6964.6|6966.7|6963.9|6967.4|6964.6|6966.7|6963.9|71
1623260460000|2021-06-09 17:41:00|6966.3|6963.5|6964.7|6961.9|6966.4|6963.6|6964.7|6961.9|33
1623260470000|2021-06-09 17:41:10|6965|6962.2|6965.9|6963.1|6966|6963.2|6965|6962.2|20
1623260480000|2021-06-09 17:41:20|6965.7|6962.9|6965.7|6962.9|6966|6963.2|6965.7|6962.9|26
1623260490000|2021-06-09 17:41:30|6965|6962.2|6965.7|6962.9|6965.7|6962.9|6965|6962.2|7
1623260500000|2021-06-09 17:41:40|6965.4|6962.6|6965.4|6962.6|6965.7|6962.9|6965.4|6962.6|1
1623260510000|2021-06-09 17:41:50|6965|6962.2|6965.7|6962.9|6965.7|6962.9|6964.7|6961.9|19
1623260520000|2021-06-09 17:42:00|6965.4|6962.6|6966.4|6963.6|6967.4|6964.6|6965.4|6962.6|112
1623260530000|2021-06-09 17:42:10|6966.7|6963.9|6966.4|6963.6|6967|6964.2|6966.4|6963.6|14
1623260540000|2021-06-09 17:42:20|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.4|6962.6|30
1623260550000|2021-06-09 17:42:30|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|6964.7|6961.9|12
1623260560000|2021-06-09 17:42:40|6965|6962.2|6965.9|6963.1|6966.7|6963.9|6964.7|6961.9|18
1623260570000|2021-06-09 17:42:50|6966|6963.2|6966.4|6963.6|6966.4|6963.6|6966|6963.2|11
1623260580000|2021-06-09 17:43:00|6966|6963.2|6966.4|6963.6|6966.4|6963.6|6966|6963.2|12
1623260590000|2021-06-09 17:43:10|6966.7|6963.9|6966.4|6963.6|6966.7|6963.9|6965.9|6963.1|4
1623260600000|2021-06-09 17:43:20|6966.7|6963.9|6963.7|6960.9|6966.7|6963.9|6963.7|6960.9|107
1623260610000|2021-06-09 17:43:30|6964|6961.2|6963.7|6960.9|6964.4|6961.6|6963.4|6960.6|32
1623260620000|2021-06-09 17:43:40|6963.4|6960.6|6963.4|6960.6|6963.7|6960.9|6962.7|6959.9|50
1623260630000|2021-06-09 17:43:50|6963.7|6960.9|6963.4|6960.6|6963.7|6960.9|6963.4|6960.6|13
1623260640000|2021-06-09 17:44:00|6963.7|6960.9|6963.4|6960.6|6963.7|6960.9|6963.4|6960.6|9
1623260650000|2021-06-09 17:44:10|6963.7|6960.9|6964.7|6961.9|6964.7|6961.9|6963|6960.2|36
1623260660000|2021-06-09 17:44:20|6964.4|6961.6|6964.4|6961.6|6964.7|6961.9|6964.2|6961.4|17
1623260670000|2021-06-09 17:44:30|6964|6961.2|6964.7|6961.9|6964.7|6961.9|6963.7|6960.9|8
1623260680000|2021-06-09 17:44:40|6964.3|6961.5|6964.7|6961.9|6964.7|6961.9|6963.4|6960.6|55
1623260690000|2021-06-09 17:44:50|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|10
1623260700000|2021-06-09 17:45:00|6964|6961.2|6963.7|6960.9|6964|6961.2|6962.9|6960.1|36
1623260710000|2021-06-09 17:45:10|6963.4|6960.6|6963.7|6960.9|6964.4|6961.6|6963.4|6960.6|44
1623260720000|2021-06-09 17:45:20|6963.9|6961.1|6964.4|6961.6|6964.7|6961.9|6963.7|6960.9|27
1623260730000|2021-06-09 17:45:30|6964|6961.2|6963.9|6961.1|6964|6961.2|6963.7|6960.9|10
1623260740000|2021-06-09 17:45:40|6964|6961.2|6963.9|6961.1|6964|6961.2|6963.7|6960.9|21
1623260750000|2021-06-09 17:45:50|6964|6961.2|6962.7|6959.9|6964|6961.2|6962.7|6959.9|21
1623260760000|2021-06-09 17:46:00|6963|6960.2|6963.7|6960.9|6963.7|6960.9|6963|6960.2|8
1623260770000|2021-06-09 17:46:10|6964|6961.2|6964.7|6961.9|6964.7|6961.9|6964|6961.2|9
1623260780000|2021-06-09 17:46:20|6964.9|6962.1|6964.4|6961.6|6965.4|6962.6|6963.7|6960.9|80
1623260790000|2021-06-09 17:46:30|6964|6961.2|6963.9|6961.1|6964.4|6961.6|6963.4|6960.6|9
1623260800000|2021-06-09 17:46:40|6963.7|6960.9|6963|6960.2|6963.7|6960.9|6962.7|6959.9|9
1623260810000|2021-06-09 17:46:50|6963.4|6960.6|6963.4|6960.6|6963.7|6960.9|6963.4|6960.6|17
1623260820000|2021-06-09 17:47:00|6963.7|6960.9|6964|6961.2|6964.4|6961.6|6963.4|6960.6|18
1623260830000|2021-06-09 17:47:10|6964.4|6961.6|6964.7|6961.9|6964.7|6961.9|6964|6961.2|5
1623260840000|2021-06-09 17:47:20|6964.4|6961.6|6965|6962.2|6965.7|6962.9|6964.4|6961.6|20
1623260850000|2021-06-09 17:47:30|6964.7|6961.9|6964.9|6962.1|6964.9|6962.1|6964.4|6961.6|14
1623260860000|2021-06-09 17:47:40|6965|6962.2|6964.4|6961.6|6965|6962.2|6964.4|6961.6|3
1623260870000|2021-06-09 17:47:50|6964.7|6961.9|6964.4|6961.6|6964.7|6961.9|6964.4|6961.6|11
1623260880000|2021-06-09 17:48:00|6964.7|6961.9|6966|6963.2|6966|6963.2|6964.7|6961.9|22
1623260890000|2021-06-09 17:48:10|6965.9|6963.1|6964.4|6961.6|6965.9|6963.1|6964.4|6961.6|342
1623260900000|2021-06-09 17:48:20|6964|6961.2|6964.4|6961.6|6964.7|6961.9|6964|6961.2|12
1623260910000|2021-06-09 17:48:30|6964|6961.2|6964.4|6961.6|6964.4|6961.6|6964|6961.2|9
1623260920000|2021-06-09 17:48:40|6964|6961.2|6964|6961.2|6964.4|6961.6|6963.7|6960.9|16
1623260930000|2021-06-09 17:48:50|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6964|6961.2|15
1623260940000|2021-06-09 17:49:00|6964.7|6961.9|6964.4|6961.6|6965.4|6962.6|6964|6961.2|52
1623260950000|2021-06-09 17:49:10|6964.7|6961.9|6964.4|6961.6|6964.9|6962.1|6964.4|6961.6|41
1623260960000|2021-06-09 17:49:20|||||||||22
1623260970000|2021-06-09 17:49:30|6964.7|6961.9|6965.4|6962.6|6965.4|6962.6|6964.7|6961.9|19
1623260980000|2021-06-09 17:49:40|||||||||3
1623260990000|2021-06-09 17:49:50|6965.7|6962.9|6965.4|6962.6|6965.7|6962.9|6965|6962.2|12
1623261000000|2021-06-09 17:50:00|6965|6962.2|6965.7|6962.9|6966|6963.2|6964.4|6961.6|176
1623261010000|2021-06-09 17:50:10|6966|6963.2|6965.4|6962.6|6966|6963.2|6965.4|6962.6|13
1623261020000|2021-06-09 17:50:20|6966|6963.2|6966.4|6963.6|6966.4|6963.6|6965.7|6962.9|64
1623261030000|2021-06-09 17:50:30|6966|6963.2|6965.4|6962.6|6966|6963.2|6965|6962.2|20
1623261040000|2021-06-09 17:50:40|6965|6962.2|6964.4|6961.6|6965.4|6962.6|6964|6961.2|81
1623261050000|2021-06-09 17:50:50|||||||||7
1623261060000|2021-06-09 17:51:00|6964|6961.2|6963.4|6960.6|6964|6961.2|6963.4|6960.6|41
1623261070000|2021-06-09 17:51:10|6963.7|6960.9|6963.4|6960.6|6963.7|6960.9|6963.4|6960.6|83
1623261080000|2021-06-09 17:51:20|6962.4|6959.6|6963.4|6960.6|6963.4|6960.6|6962.4|6959.6|44
1623261090000|2021-06-09 17:51:30|6963|6960.2|6963.4|6960.6|6963.7|6960.9|6962.7|6959.9|38
1623261100000|2021-06-09 17:51:40|6963|6960.2|6962.7|6959.9|6963|6960.2|6962.4|6959.6|51
1623261110000|2021-06-09 17:51:50|6962.4|6959.6|6961.7|6958.9|6962.4|6959.6|6961.7|6958.9|47
1623261120000|2021-06-09 17:52:00|6962|6959.2|6963.4|6960.6|6963.4|6960.6|6962|6959.2|54
1623261130000|2021-06-09 17:52:10|6963.7|6960.9|6963.4|6960.6|6963.7|6960.9|6963.4|6960.6|3
1623261140000|2021-06-09 17:52:20|6962.7|6959.9|6962.4|6959.6|6962.7|6959.9|6962|6959.2|31
1623261150000|2021-06-09 17:52:30|6962|6959.2|6962.4|6959.6|6962.7|6959.9|6962|6959.2|6
1623261160000|2021-06-09 17:52:40|6962.7|6959.9|6962.4|6959.6|6962.7|6959.9|6962.4|6959.6|7
1623261170000|2021-06-09 17:52:50|||||||||33
1623261180000|2021-06-09 17:53:00|6962.7|6959.9|6964.4|6961.6|6964.7|6961.9|6962.7|6959.9|32
1623261190000|2021-06-09 17:53:10|6964|6961.2|6964.4|6961.6|6964.7|6961.9|6964|6961.2|1
1623261200000|2021-06-09 17:53:20|6964.9|6962.1|6964|6961.2|6965|6962.2|6963.7|6960.9|24
1623261210000|2021-06-09 17:53:30|6964.4|6961.6|6963.7|6960.9|6964.4|6961.6|6963.7|6960.9|25
1623261220000|2021-06-09 17:53:40|6964|6961.2|6963.4|6960.6|6964|6961.2|6963|6960.2|10
1623261230000|2021-06-09 17:53:50|6963.7|6960.9|6964|6961.2|6964.4|6961.6|6963.7|6960.9|11
1623261240000|2021-06-09 17:54:00|||||||||9
1623261250000|2021-06-09 17:54:10|6965|6962.2|6964.4|6961.6|6965|6962.2|6964.4|6961.6|40
1623261260000|2021-06-09 17:54:20|6964|6961.2|6964.4|6961.6|6964.4|6961.6|6963.7|6960.9|18
1623261270000|2021-06-09 17:54:30|6964|6961.2|6964.4|6961.6|6964.4|6961.6|6964|6961.2|7
1623261280000|2021-06-09 17:54:40|||||||||1
1623261290000|2021-06-09 17:54:50|6964.7|6961.9|6964.4|6961.6|6965|6962.2|6964.4|6961.6|21
1623261300000|2021-06-09 17:55:00|6964|6961.2|6964.4|6961.6|6964.4|6961.6|6963.7|6960.9|21
1623261310000|2021-06-09 17:55:10|6964|6961.2|6964|6961.2|6964|6961.2|6964|6961.2|3
1623261320000|2021-06-09 17:55:20|6963.4|6960.6|6963.4|6960.6|6963.7|6960.9|6963|6960.2|12
1623261330000|2021-06-09 17:55:30|6963.7|6960.9|6963.4|6960.6|6963.9|6961.1|6963.4|6960.6|8
1623261340000|2021-06-09 17:55:40|6963|6960.2|6963|6960.2|6963|6960.2|6963|6960.2|10
1623261350000|2021-06-09 17:55:50|6963.4|6960.6|6963|6960.2|6963.4|6960.6|6963|6960.2|15
1623261360000|2021-06-09 17:56:00|6963.4|6960.6|6964|6961.2|6964|6961.2|6963.4|6960.6|39
1623261370000|2021-06-09 17:56:10|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|3
1623261380000|2021-06-09 17:56:20|6964|6961.2|6963|6960.2|6964|6961.2|6963|6960.2|13
1623261390000|2021-06-09 17:56:30|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|6963|6960.2|10
1623261400000|2021-06-09 17:56:40|6963|6960.2|6964.3|6961.5|6964.4|6961.6|6963|6960.2|26
1623261410000|2021-06-09 17:56:50|6964.7|6961.9|6964.3|6961.5|6964.7|6961.9|6964.3|6961.5|6
1623261420000|2021-06-09 17:57:00|6964|6961.2|6964.3|6961.5|6964.3|6961.5|6963.7|6960.9|43
1623261430000|2021-06-09 17:57:10|6964|6961.2|6964.3|6961.5|6964.3|6961.5|6963.8|6961|19
1623261440000|2021-06-09 17:57:20|6964|6961.2|6963.7|6960.9|6964|6961.2|6963.3|6960.5|15
1623261450000|2021-06-09 17:57:30|6963.3|6960.5|6963.7|6960.9|6963.7|6960.9|6963.3|6960.5|3
1623261460000|2021-06-09 17:57:40|6964|6961.2|6962|6959.2|6964|6961.2|6962|6959.2|25
1623261470000|2021-06-09 17:57:50|6962.7|6959.9|6963|6960.2|6963|6960.2|6962.3|6959.5|55
1623261480000|2021-06-09 17:58:00|6963.3|6960.5|6964|6961.2|6964|6961.2|6963|6960.2|25
1623261490000|2021-06-09 17:58:10|6964.3|6961.5|6964.3|6961.5|6964.7|6961.9|6964|6961.2|14
1623261500000|2021-06-09 17:58:20|6964|6961.2|6963.3|6960.5|6964|6961.2|6962.7|6959.9|48
1623261510000|2021-06-09 17:58:30|6963|6960.2|6963|6960.2|6963|6960.2|6963|6960.2|7
1623261520000|2021-06-09 17:58:40|6962.8|6960|6963.3|6960.5|6963.3|6960.5|6962.7|6959.9|13
1623261530000|2021-06-09 17:58:50|6963|6960.2|6963|6960.2|6963.3|6960.5|6963|6960.2|16
1623261540000|2021-06-09 17:59:00|6962.8|6960|6963.3|6960.5|6963.3|6960.5|6962.7|6959.9|6
1623261550000|2021-06-09 17:59:10|6964|6961.2|6964|6961.2|6964.3|6961.5|6964|6961.2|14
1623261560000|2021-06-09 17:59:20|6964.3|6961.5|6964|6961.2|6964.3|6961.5|6964|6961.2|21
1623261570000|2021-06-09 17:59:30|6964.3|6961.5|6964|6961.2|6964.3|6961.5|6964|6961.2|10
1623261580000|2021-06-09 17:59:40|6963.8|6961|6962.3|6959.5|6963.8|6961|6962.3|6959.5|20
1623261590000|2021-06-09 17:59:50|6962.7|6959.9|6962.3|6959.5|6963|6960.2|6962|6959.2|30
1623261600000|2021-06-09 18:00:00|6963|6960.2|6963.3|6960.5|6964|6961.2|6963|6960.2|32
1623261610000|2021-06-09 18:00:10|6963|6960.2|6963.3|6960.5|6963.3|6960.5|6963|6960.2|4
1623261620000|2021-06-09 18:00:20|6962.7|6959.9|6961.3|6958.5|6962.7|6959.9|6960|6957.2|93
1623261630000|2021-06-09 18:00:30|6961.7|6958.9|6962.3|6959.5|6962.3|6959.5|6961.7|6958.9|35
1623261640000|2021-06-09 18:00:40|||||||||3
1623261650000|2021-06-09 18:00:50|6962.7|6959.9|6963|6960.2|6963|6960.2|6962.3|6959.5|15
1623261660000|2021-06-09 18:01:00|6963.3|6960.5|6963|6960.2|6963.7|6960.9|6963|6960.2|14
1623261670000|2021-06-09 18:01:10|6963.3|6960.5|6963|6960.2|6963.3|6960.5|6963|6960.2|8
1623261680000|2021-06-09 18:01:20|6963.3|6960.5|6960.7|6957.9|6963.3|6960.5|6960.3|6957.5|98
1623261690000|2021-06-09 18:01:30|6961|6958.2|6961|6958.2|6961|6958.2|6960.7|6957.9|27
1623261700000|2021-06-09 18:01:40|6960.7|6957.9|6961|6958.2|6961|6958.2|6959.7|6956.9|130
1623261710000|2021-06-09 18:01:50|6961.3|6958.5|6961.8|6959|6962|6959.2|6961|6958.2|26
1623261720000|2021-06-09 18:02:00|6962|6959.2|6962.3|6959.5|6962.7|6959.9|6962|6959.2|45
1623261730000|2021-06-09 18:02:10|6962.7|6959.9|6963|6960.2|6963|6960.2|6962.3|6959.5|51
1623261740000|2021-06-09 18:02:20|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6962.8|6960|11
1623261750000|2021-06-09 18:02:30|6963|6960.2|6964.3|6961.5|6964.3|6961.5|6963|6960.2|12
1623261760000|2021-06-09 18:02:40|6964|6961.2|6964|6961.2|6964.8|6962|6964|6961.2|8
1623261770000|2021-06-09 18:02:50|6964.3|6961.5|6963|6960.2|6964.3|6961.5|6963|6960.2|17
1623261780000|2021-06-09 18:03:00|6963.3|6960.5|6964|6961.2|6964.3|6961.5|6963|6960.2|36
1623261790000|2021-06-09 18:03:10|6964.3|6961.5|6965.3|6962.5|6965.3|6962.5|6964.3|6961.5|28
1623261800000|2021-06-09 18:03:20|6966.3|6963.5|6965.8|6963|6966.3|6963.5|6965|6962.2|43
1623261810000|2021-06-09 18:03:30|6965.5|6962.7|6965|6962.2|6965.8|6963|6965|6962.2|12
1623261820000|2021-06-09 18:03:40|6964.3|6961.5|6964|6961.2|6964.3|6961.5|6963.7|6960.9|28
1623261830000|2021-06-09 18:03:50|6964.3|6961.5|6964.3|6961.5|6965.3|6962.5|6964.3|6961.5|34
1623261840000|2021-06-09 18:04:00|6964|6961.2|6963.3|6960.5|6964|6961.2|6963|6960.2|20
1623261850000|2021-06-09 18:04:10|6963.7|6960.9|6963|6960.2|6963.7|6960.9|6963|6960.2|3
1623261860000|2021-06-09 18:04:20|6963.3|6960.5|6963|6960.2|6963.3|6960.5|6963|6960.2|18
1623261870000|2021-06-09 18:04:30|6963.3|6960.5|6964|6961.2|6964|6961.2|6963.3|6960.5|18
1623261880000|2021-06-09 18:04:40|6965|6962.2|6964.3|6961.5|6965.3|6962.5|6964.3|6961.5|35
1623261890000|2021-06-09 18:04:50|6964.7|6961.9|6965.3|6962.5|6966|6963.2|6964.3|6961.5|64
1623261900000|2021-06-09 18:05:00|6965|6962.2|6966.3|6963.5|6966.3|6963.5|6965|6962.2|49
1623261910000|2021-06-09 18:05:10|6966|6963.2|6965.3|6962.5|6966|6963.2|6965|6962.2|63
1623261920000|2021-06-09 18:05:20|6965|6962.2|6965.3|6962.5|6965.7|6962.9|6964.3|6961.5|51
1623261930000|2021-06-09 18:05:30|6965.7|6962.9|6966|6963.2|6966.3|6963.5|6965.3|6962.5|38
1623261940000|2021-06-09 18:05:40|6966.3|6963.5|6966.7|6963.9|6967|6964.2|6966.3|6963.5|50
1623261950000|2021-06-09 18:05:50|6966.3|6963.5|6968.3|6965.5|6969.7|6966.9|6966.3|6963.5|136
1623261960000|2021-06-09 18:06:00|6968|6965.2|6968.3|6965.5|6969.3|6966.5|6967.3|6964.5|90
1623261970000|2021-06-09 18:06:10|6968|6965.2|6969|6966.2|6969|6966.2|6967|6964.2|57
1623261980000|2021-06-09 18:06:20|6968.8|6966|6969.3|6966.5|6969.3|6966.5|6968.3|6965.5|63
1623261990000|2021-06-09 18:06:30|6969.7|6966.9|6972.3|6969.5|6972.3|6969.5|6969|6966.2|299
1623262000000|2021-06-09 18:06:40|6971.7|6968.9|6970.3|6967.5|6971.7|6968.9|6970.3|6967.5|113
1623262010000|2021-06-09 18:06:50|6970.7|6967.9|6971.3|6968.5|6971.3|6968.5|6970.3|6967.5|36
1623262020000|2021-06-09 18:07:00|6971|6968.2|6971.3|6968.5|6971.3|6968.5|6969|6966.2|58
1623262030000|2021-06-09 18:07:10|6971.7|6968.9|6971|6968.2|6972.3|6969.5|6971|6968.2|29
1623262040000|2021-06-09 18:07:20|6971.3|6968.5|6972|6969.2|6972|6969.2|6971|6968.2|36
1623262050000|2021-06-09 18:07:30|6971.7|6968.9|6972|6969.2|6972.3|6969.5|6971|6968.2|28
1623262060000|2021-06-09 18:07:40|6972.3|6969.5|6972|6969.2|6972.3|6969.5|6971.7|6968.9|40
1623262070000|2021-06-09 18:07:50|6971|6968.2|6971.3|6968.5|6972|6969.2|6971|6968.2|88
1623262080000|2021-06-09 18:08:00|6970.7|6967.9|6969.3|6966.5|6970.7|6967.9|6968.7|6965.9|114
1623262090000|2021-06-09 18:08:10|6969|6966.2|6968.7|6965.9|6969.3|6966.5|6968.3|6965.5|43
1623262100000|2021-06-09 18:08:20|6968.8|6966|6969.3|6966.5|6969.3|6966.5|6968.7|6965.9|36
1623262110000|2021-06-09 18:08:30|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|6969.3|6966.5|22
1623262120000|2021-06-09 18:08:40|6969.8|6967|6969|6966.2|6970.3|6967.5|6968.3|6965.5|62
1623262130000|2021-06-09 18:08:50|6969.3|6966.5|6968.7|6965.9|6970.3|6967.5|6968.7|6965.9|60
1623262140000|2021-06-09 18:09:00|6969|6966.2|6970.3|6967.5|6970.3|6967.5|6968.7|6965.9|34
1623262150000|2021-06-09 18:09:10|6970|6967.2|6969.8|6967|6970.3|6967.5|6969.7|6966.9|18
1623262160000|2021-06-09 18:09:20|6970|6967.2|6972.3|6969.5|6972.7|6969.9|6969.8|6967|117
1623262170000|2021-06-09 18:09:30|6972|6969.2|6973.3|6970.5|6973.3|6970.5|6971.3|6968.5|49
1623262180000|2021-06-09 18:09:40|6973|6970.2|6973|6970.2|6973.7|6970.9|6972.3|6969.5|123
1623262190000|2021-06-09 18:09:50|6972.7|6969.9|6973.7|6970.9|6974|6971.2|6972.7|6969.9|78
1623262200000|2021-06-09 18:10:00|6974|6971.2|6973.8|6971|6974.7|6971.9|6973|6970.2|122
1623262210000|2021-06-09 18:10:10|6974|6971.2|6975.8|6973|6976.7|6973.9|6973.3|6970.5|191
1623262220000|2021-06-09 18:10:20|6975.7|6972.9|6975.3|6972.5|6975.7|6972.9|6974.3|6971.5|48
1623262230000|2021-06-09 18:10:30|6975.7|6972.9|6973.3|6970.5|6975.8|6973|6973|6970.2|107
1623262240000|2021-06-09 18:10:40|6973.7|6970.9|6973.3|6970.5|6974|6971.2|6973.3|6970.5|100
1623262250000|2021-06-09 18:10:50|6973.7|6970.9|6974.3|6971.5|6975.3|6972.5|6973.7|6970.9|91
1623262260000|2021-06-09 18:11:00|6974.7|6971.9|6978|6975.2|6978|6975.2|6974.7|6971.9|163
1623262270000|2021-06-09 18:11:10|6978.3|6975.5|6978.3|6975.5|6978.7|6975.9|6977.3|6974.5|47
1623262280000|2021-06-09 18:11:20|6978|6975.2|6978.7|6975.9|6979.7|6976.9|6977.7|6974.9|395
1623262290000|2021-06-09 18:11:30|6979|6976.2|6982.8|6980|6983.7|6980.9|6979|6976.2|390
1623262300000|2021-06-09 18:11:40|6983|6980.2|6984.3|6981.5|6984.3|6981.5|6981.7|6978.9|400
1623262310000|2021-06-09 18:11:50|6984|6981.2|6984|6981.2|6984.7|6981.9|6983.7|6980.9|212
1623262320000|2021-06-09 18:12:00|6983.7|6980.9|6985.7|6982.9|6985.7|6982.9|6982.3|6979.5|277
1623262330000|2021-06-09 18:12:10|6985|6982.2|6986|6983.2|6986.3|6983.5|6984|6981.2|173
1623262340000|2021-06-09 18:12:20|6986.3|6983.5|6987|6984.2|6988.3|6985.5|6985.8|6983|229
1623262350000|2021-06-09 18:12:30|6986.7|6983.9|6986.7|6983.9|6987|6984.2|6986.3|6983.5|71
1623262360000|2021-06-09 18:12:40|6986.3|6983.5|6985|6982.2|6987|6984.2|6985|6982.2|71
1623262370000|2021-06-09 18:12:50|6985.3|6982.5|6987.3|6984.5|6987.3|6984.5|6984|6981.2|122
1623262380000|2021-06-09 18:13:00|6986.7|6983.9|6989.3|6986.5|6989.3|6986.5|6986.7|6983.9|233
1623262390000|2021-06-09 18:13:10|6990|6987.2|6987.3|6984.5|6990|6987.2|6986.7|6983.9|104
1623262400000|2021-06-09 18:13:20|6987|6984.2|6986|6983.2|6987.7|6984.9|6986|6983.2|37
1623262410000|2021-06-09 18:13:30|6986.3|6983.5|6984.7|6981.9|6986.3|6983.5|6984.3|6981.5|123
1623262420000|2021-06-09 18:13:40|6984.3|6981.5|6985|6982.2|6985.3|6982.5|6984.3|6981.5|102
1623262430000|2021-06-09 18:13:50|6985.3|6982.5|6985|6982.2|6985.3|6982.5|6985|6982.2|8
1623262440000|2021-06-09 18:14:00|6985.3|6982.5|6985|6982.2|6985.3|6982.5|6984.7|6981.9|63
1623262450000|2021-06-09 18:14:10|6985.4|6982.6|6987|6984.2|6987.3|6984.5|6985.4|6982.6|141
1623262460000|2021-06-09 18:14:20|6986.7|6983.9|6987.3|6984.5|6987.7|6984.9|6986|6983.2|85
1623262470000|2021-06-09 18:14:30|6987|6984.2|6986.3|6983.5|6987|6984.2|6986|6983.2|39
1623262480000|2021-06-09 18:14:40|6986|6983.2|6985|6982.2|6986|6983.2|6984|6981.2|134
1623262490000|2021-06-09 18:14:50|6984.3|6981.5|6985.3|6982.5|6985.3|6982.5|6984|6981.2|124
1623262500000|2021-06-09 18:15:00|6985|6982.2|6988|6985.2|6988|6985.2|6985|6982.2|462
1623262510000|2021-06-09 18:15:10|6987.8|6985|6987|6984.2|6989|6986.2|6987|6984.2|196
1623262520000|2021-06-09 18:15:20|6987.4|6984.6|6987.3|6984.5|6988|6985.2|6987|6984.2|78
1623262530000|2021-06-09 18:15:30|6987|6984.2|6986.8|6984|6988|6985.2|6986.7|6983.9|47
1623262540000|2021-06-09 18:15:40|6986.7|6983.9|6988|6985.2|6988|6985.2|6986.7|6983.9|84
1623262550000|2021-06-09 18:15:50|6988.4|6985.6|6989|6986.2|6989|6986.2|6988.4|6985.6|188
1623262560000|2021-06-09 18:16:00|6988.8|6986|6988|6985.2|6988.8|6986|6988|6985.2|39
1623262570000|2021-06-09 18:16:10|6988.4|6985.6|6989|6986.2|6989|6986.2|6988.4|6985.6|62
1623262580000|2021-06-09 18:16:20|6990|6987.2|6989.7|6986.9|6991|6988.2|6989|6986.2|249
1623262590000|2021-06-09 18:16:30|6989|6986.2|6989|6986.2|6989.3|6986.5|6989|6986.2|16
1623262600000|2021-06-09 18:16:40|6988|6985.2|6987.3|6984.5|6988|6985.2|6987|6984.2|129
1623262610000|2021-06-09 18:16:50|6987|6984.2|6988.3|6985.5|6988.5|6985.7|6987|6984.2|108
1623262620000|2021-06-09 18:17:00|6988|6985.2|6988|6985.2|6988|6985.2|6987|6984.2|127
1623262630000|2021-06-09 18:17:10|6987.8|6985|6987.3|6984.5|6987.8|6985|6987.3|6984.5|21
1623262640000|2021-06-09 18:17:20|6988|6985.2|6988|6985.2|6988|6985.2|6988|6985.2|18
1623262650000|2021-06-09 18:17:30|6987.7|6984.9|6988|6985.2|6988|6985.2|6987|6984.2|38
1623262660000|2021-06-09 18:17:40|6987.3|6984.5|6987|6984.2|6987.5|6984.7|6987|6984.2|47
1623262670000|2021-06-09 18:17:50|6987.3|6984.5|6987|6984.2|6988|6985.2|6986|6983.2|128
1623262680000|2021-06-09 18:18:00|6987.4|6984.6|6985.5|6982.7|6988|6985.2|6985.3|6982.5|114
1623262690000|2021-06-09 18:18:10|6985.7|6982.9|6987|6984.2|6987|6984.2|6985.7|6982.9|40
1623262700000|2021-06-09 18:18:20|6987.3|6984.5|6987.3|6984.5|6988|6985.2|6987|6984.2|31
1623262710000|2021-06-09 18:18:30|6987|6984.2|6988|6985.2|6988|6985.2|6987|6984.2|38
1623262720000|2021-06-09 18:18:40|6987.8|6985|6986|6983.2|6988|6985.2|6986|6983.2|87
1623262730000|2021-06-09 18:18:50|6986.7|6983.9|6987|6984.2|6987.3|6984.5|6986.7|6983.9|25
1623262740000|2021-06-09 18:19:00|6986.7|6983.9|6985.5|6982.7|6986.7|6983.9|6985|6982.2|49
1623262750000|2021-06-09 18:19:10|6985.3|6982.5|6984|6981.2|6985.3|6982.5|6984|6981.2|69
1623262760000|2021-06-09 18:19:20|6983.8|6981|6984.7|6981.9|6985.3|6982.5|6983.8|6981|488
1623262770000|2021-06-09 18:19:30|6984.3|6981.5|6983.7|6980.9|6984.7|6981.9|6983.3|6980.5|51
1623262780000|2021-06-09 18:19:40|6983.8|6981|6984.3|6981.5|6984.3|6981.5|6983.7|6980.9|46
1623262790000|2021-06-09 18:19:50|6984.7|6981.9|6984.3|6981.5|6986|6983.2|6984|6981.2|161
1623262800000|2021-06-09 18:20:00|6983.3|6980.5|6983.7|6980.9|6984.3|6981.5|6983|6980.2|166
1623262810000|2021-06-09 18:20:10|6984|6981.2|6981|6978.2|6984|6981.2|6980.7|6977.9|250
1623262820000|2021-06-09 18:20:20|6980.7|6977.9|6981|6978.2|6981.7|6978.9|6979.3|6976.5|302
1623262830000|2021-06-09 18:20:30|6981.3|6978.5|6981|6978.2|6981.7|6978.9|6981|6978.2|82
1623262840000|2021-06-09 18:20:40|6980.7|6977.9|6981|6978.2|6981|6978.2|6980.3|6977.5|34
1623262850000|2021-06-09 18:20:50|6981.3|6978.5|6982|6979.2|6982|6979.2|6981.3|6978.5|161
1623262860000|2021-06-09 18:21:00|6981.7|6978.9|6981.3|6978.5|6982|6979.2|6980|6977.2|147
1623262870000|2021-06-09 18:21:10|6981.7|6978.9|6982|6979.2|6982.7|6979.9|6981.7|6978.9|71
1623262880000|2021-06-09 18:21:20|||||||||17
1623262890000|2021-06-09 18:21:30|6981.7|6978.9|6981|6978.2|6981.7|6978.9|6981|6978.2|51
1623262900000|2021-06-09 18:21:40|6981.3|6978.5|6982.8|6980|6983|6980.2|6981.3|6978.5|85
1623262910000|2021-06-09 18:21:50|6983|6980.2|6982|6979.2|6983|6980.2|6981|6978.2|44
1623262920000|2021-06-09 18:22:00|6982.3|6979.5|6980.3|6977.5|6982.3|6979.5|6980.3|6977.5|118
1623262930000|2021-06-09 18:22:10|6980.7|6977.9|6979.7|6976.9|6980.7|6977.9|6979.7|6976.9|51
1623262940000|2021-06-09 18:22:20|6979.3|6976.5|6980.7|6977.9|6980.7|6977.9|6979.3|6976.5|41
1623262950000|2021-06-09 18:22:30|6980.3|6977.5|6981.3|6978.5|6982.7|6979.9|6980.3|6977.5|90
1623262960000|2021-06-09 18:22:40|6981.7|6978.9|6982.7|6979.9|6983.3|6980.5|6981.7|6978.9|158
1623262970000|2021-06-09 18:22:50|6982.8|6980|6983.3|6980.5|6984.7|6981.9|6982.7|6979.9|61
1623262980000|2021-06-09 18:23:00|6982.7|6979.9|6981.7|6978.9|6982.7|6979.9|6980.3|6977.5|127
1623262990000|2021-06-09 18:23:10|6982|6979.2|6981.3|6978.5|6982|6979.2|6980.8|6978|19
1623263000000|2021-06-09 18:23:20|6982|6979.2|6983|6980.2|6983.3|6980.5|6982|6979.2|58
1623263010000|2021-06-09 18:23:30|6982.8|6980|6988.3|6985.5|6988.7|6985.9|6982.7|6979.9|250
1623263020000|2021-06-09 18:23:40|6989|6986.2|6988.7|6985.9|6989.7|6986.9|6987.7|6984.9|195
1623263030000|2021-06-09 18:23:50|6989|6986.2|6989.7|6986.9|6990.3|6987.5|6988.7|6985.9|112
1623263040000|2021-06-09 18:24:00|6990|6987.2|6988.7|6985.9|6990.7|6987.9|6988.7|6985.9|248
1623263050000|2021-06-09 18:24:10|6988.3|6985.5|6987.7|6984.9|6988.7|6985.9|6987.7|6984.9|57
1623263060000|2021-06-09 18:24:20|6987.3|6984.5|6986.3|6983.5|6987.3|6984.5|6986|6983.2|30
1623263070000|2021-06-09 18:24:30|6985.3|6982.5|6985.3|6982.5|6986.7|6983.9|6985.3|6982.5|37
1623263080000|2021-06-09 18:24:40|6985.7|6982.9|6988|6985.2|6988|6985.2|6985.3|6982.5|34
1623263090000|2021-06-09 18:24:50|6987.8|6985|6986.7|6983.9|6988|6985.2|6986|6983.2|174
1623276000000|2021-06-09 22:00:00|6966.3|6963.5|6965.8|6963|6967.3|6964.5|6965.4|6962.6|9
1623276010000|2021-06-09 22:00:10|6966.9|6962.9|6967.3|6964.5|6967.3|6964.5|6965.8|6962.5|9
1623276020000|2021-06-09 22:00:20|6967.8|6965|6967.3|6964.5|6967.8|6965|6967.3|6964.5|7
1623276030000|2021-06-09 22:00:30|6967.6|6964.8|6967.3|6964.5|6967.8|6965|6966.3|6963.5|14
1623276040000|2021-06-09 22:00:40|||||||||1
1623276050000|2021-06-09 22:00:50|||||||||2
1623276060000|2021-06-09 22:01:00|6966.9|6964.1|6968.3|6965.5|6968.3|6965.5|6966.9|6964.1|10
1623276070000|2021-06-09 22:01:10|6968.4|6965.6|6969.3|6966.5|6969.3|6966.5|6968.4|6965.6|4
1623276080000|2021-06-09 22:01:20|||||||||1
1623276090000|2021-06-09 22:01:30|||||||||2
1623276100000|2021-06-09 22:01:40|6969.6|6966.8|6969.8|6967|6970.1|6967.3|6968.9|6966.1|14
1623276110000|2021-06-09 22:01:50|6969.3|6966.5|6969.3|6966.5|6969.3|6966.5|6969.3|6966.5|6
1623276120000|2021-06-09 22:02:00|||||||||2
1623276130000|2021-06-09 22:02:10|||||||||7
1623276140000|2021-06-09 22:02:20|||||||||6
1623276150000|2021-06-09 22:02:30|6969.1|6966.3|6969.3|6966.5|6969.3|6966.5|6969.1|6966.3|9
1623276160000|2021-06-09 22:02:40|||||||||2
1623276170000|2021-06-09 22:02:50|6968.6|6965.8|6968.3|6965.5|6968.6|6965.8|6968.3|6965.5|8
1623276180000|2021-06-09 22:03:00|6967.9|6965.1|6964.3|6961.5|6967.9|6965.1|6964.3|6961.5|64
1623276190000|2021-06-09 22:03:10|6963.9|6961.1|6965.3|6962.5|6965.3|6962.5|6963.9|6961.1|21
1623276210000|2021-06-09 22:03:30|||||||||2
1623276230000|2021-06-09 22:03:50|6965.4|6962.6|6965.8|6963|6965.8|6963|6965.4|6962.6|4
1623276240000|2021-06-09 22:04:00|6965.3|6962.5|6965.3|6962.5|6966.3|6963.5|6965.3|6962.5|11
1623276250000|2021-06-09 22:04:10|||||||||6
1623276290000|2021-06-09 22:04:50|||||||||1
1623276310000|2021-06-09 22:05:10|6964.6|6961.8|6964.3|6961.5|6964.6|6961.8|6964.3|6961.5|7
1623276320000|2021-06-09 22:05:20|||||||||2
1623276330000|2021-06-09 22:05:30|||||||||4
1623276340000|2021-06-09 22:05:40|6963.9|6961.1|6963.6|6960.8|6963.9|6961.1|6963.6|6960.8|7
1623276350000|2021-06-09 22:05:50|||||||||4
1623276360000|2021-06-09 22:06:00|6963.3|6960.5|6962.6|6959.8|6963.3|6960.5|6962.6|6959.8|10
1623276370000|2021-06-09 22:06:10|||||||||5
1623276380000|2021-06-09 22:06:20|||||||||7
1623276390000|2021-06-09 22:06:30|6961.3|6958.5|6961.3|6958.5|6962.3|6959.5|6961.3|6958.5|37
1623276400000|2021-06-09 22:06:40|6961.1|6958.3|6961.3|6958.5|6961.3|6958.5|6960.4|6957.6|18
1623276410000|2021-06-09 22:06:50|||||||||2
1623276430000|2021-06-09 22:07:10|||||||||4
1623276440000|2021-06-09 22:07:20|6960.8|6958|6960.3|6957.5|6960.8|6958|6960.3|6957.5|3
1623276450000|2021-06-09 22:07:30|6960.9|6958.1|6961.3|6958.5|6961.3|6958.5|6960.9|6958.1|7
1623276490000|2021-06-09 22:08:10|||||||||2
1623276500000|2021-06-09 22:08:20|||||||||2
1623276520000|2021-06-09 22:08:40|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|1
1623276530000|2021-06-09 22:08:50|||||||||1
1623276540000|2021-06-09 22:09:00|6962.6|6959.8|6961.3|6958.5|6963.1|6960.3|6961.3|6958.5|17
1623276550000|2021-06-09 22:09:10|||||||||1
1623276560000|2021-06-09 22:09:20|||||||||1
1623276570000|2021-06-09 22:09:30|6961.4|6958.6|6962.3|6959.5|6962.3|6959.5|6961.4|6958.6|4
1623276590000|2021-06-09 22:09:50|||||||||2
1623276600000|2021-06-09 22:10:00|||||||||1
1623276620000|2021-06-09 22:10:20|||||||||3
1623276640000|2021-06-09 22:10:40|||||||||1
1623276660000|2021-06-09 22:11:00|6962.4|6959.6|6962.3|6959.5|6962.4|6959.6|6962.3|6959.5|1
1623276670000|2021-06-09 22:11:10|6962.4|6959.6|6962.3|6959.5|6962.4|6959.6|6962.3|6959.5|0
1623276690000|2021-06-09 22:11:30|||||||||7
1623276720000|2021-06-09 22:12:00|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|2
1623276730000|2021-06-09 22:12:10|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|5
1623276760000|2021-06-09 22:12:40|||||||||2
1623276780000|2021-06-09 22:13:00|6962.9|6960.1|6963.3|6960.5|6963.3|6960.5|6962.9|6960.1|0
1623276800000|2021-06-09 22:13:20|||||||||2
1623276810000|2021-06-09 22:13:30|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|9
1623276840000|2021-06-09 22:14:00|||||||||2
1623276850000|2021-06-09 22:14:10|6962.9|6960.1|6963.3|6960.5|6963.3|6960.5|6962.9|6960.1|2
1623276870000|2021-06-09 22:14:30|6963.6|6960.8|6963.3|6960.5|6963.6|6960.8|6963.3|6960.5|0
1623276950000|2021-06-09 22:15:50|||||||||2
1623276990000|2021-06-09 22:16:30|6963.1|6960.3|6963.3|6960.5|6963.3|6960.5|6963.1|6960.3|4
1623277000000|2021-06-09 22:16:40|6963.6|6960.8|6963.3|6960.5|6963.6|6960.8|6963.3|6960.5|1
1623277030000|2021-06-09 22:17:10|||||||||3
1623277040000|2021-06-09 22:17:20|||||||||1
1623277050000|2021-06-09 22:17:30|6963.8|6961|6963.8|6961|6963.8|6961|6963.8|6961|1
1623277060000|2021-06-09 22:17:40|6963.4|6960.6|6964.3|6961.5|6964.3|6961.5|6963.3|6960.5|0
1623277070000|2021-06-09 22:17:50|6963.9|6961.1|6963.6|6960.8|6963.9|6961.1|6963.6|6960.8|3
1623277080000|2021-06-09 22:18:00|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|2
1623277090000|2021-06-09 22:18:10|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|0
1623277100000|2021-06-09 22:18:20|6962.8|6960|6962.9|6960.1|6962.9|6960.1|6962.8|6960|4
1623277110000|2021-06-09 22:18:30|6962.8|6960|6962.8|6960|6962.8|6960|6962.8|6960|1
1623277140000|2021-06-09 22:19:00|6962.6|6959.8|6962.3|6959.5|6962.6|6959.8|6962.3|6959.5|0
1623277150000|2021-06-09 22:19:10|||||||||1
1623277200000|2021-06-09 22:20:00|6962.4|6959.6|6962.3|6959.5|6962.4|6959.6|6962.3|6959.5|2
1623277210000|2021-06-09 22:20:10|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|1
1623277220000|2021-06-09 22:20:20|6962.3|6959.5|6962.4|6959.6|6962.4|6959.6|6962.3|6959.5|1
1623277240000|2021-06-09 22:20:40|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|0
1623277250000|2021-06-09 22:20:50|||||||||2
1623277260000|2021-06-09 22:21:00|||||||||2
1623277270000|2021-06-09 22:21:10|||||||||1
1623277290000|2021-06-09 22:21:30|||||||||1
1623277300000|2021-06-09 22:21:40|6962.6|6959.8|6963.3|6960.5|6963.3|6960.5|6962.6|6959.8|8
1623277320000|2021-06-09 22:22:00|||||||||1
1623277330000|2021-06-09 22:22:10|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|7
1623277340000|2021-06-09 22:22:20|||||||||1
1623277360000|2021-06-09 22:22:40|||||||||1
1623277390000|2021-06-09 22:23:10|6964.1|6961.3|6964.3|6961.5|6964.3|6961.5|6963.8|6961|2
1623277400000|2021-06-09 22:23:20|||||||||1
1623277440000|2021-06-09 22:24:00|||||||||1
1623277470000|2021-06-09 22:24:30|6964.4|6961.6|6965.3|6962.5|6965.3|6962.5|6964.4|6961.6|4
1623277540000|2021-06-09 22:25:40|||||||||1
1623277560000|2021-06-09 22:26:00|||||||||2
1623277610000|2021-06-09 22:26:50|6965.1|6962.3|6964.3|6961.5|6965.1|6962.3|6964.3|6961.5|8
1623277620000|2021-06-09 22:27:00|||||||||1
1623277680000|2021-06-09 22:28:00|6964.1|6961.3|6963.8|6961|6964.1|6961.3|6963.8|6961|4
1623277690000|2021-06-09 22:28:10|6963.9|6961.1|6964.3|6961.5|6964.3|6961.5|6963.9|6961.1|0
1623277700000|2021-06-09 22:28:20|6964.2|6961.4|6963.7|6960.9|6964.2|6961.4|6963.7|6960.9|3
1623277710000|2021-06-09 22:28:30|6963.4|6960.6|6963.2|6960.4|6963.6|6960.8|6963.2|6960.4|0
1623277720000|2021-06-09 22:28:40|6963.6|6960.8|6963.2|6960.4|6963.6|6960.8|6963.2|6960.4|0
1623277730000|2021-06-09 22:28:50|6963.1|6960.3|6963.1|6960.3|6963.2|6960.4|6963.1|6960.3|8
1623277740000|2021-06-09 22:29:00|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|0
1623277750000|2021-06-09 22:29:10|||||||||1
1623277780000|2021-06-09 22:29:40|6963.6|6960.8|6964.2|6961.4|6964.2|6961.4|6963.6|6960.8|3
1623277790000|2021-06-09 22:29:50|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|1
1623277810000|2021-06-09 22:30:10|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|2
1623277820000|2021-06-09 22:30:20|||||||||1
1623277840000|2021-06-09 22:30:40|||||||||1
1623277850000|2021-06-09 22:30:50|||||||||1
1623277860000|2021-06-09 22:31:00|6963.4|6960.6|6964.1|6961.3|6964.1|6961.3|6963.4|6960.6|0
1623277870000|2021-06-09 22:31:10|6963.7|6960.9|6963.2|6960.4|6963.7|6960.9|6963.2|6960.4|1
1623277880000|2021-06-09 22:31:20|||||||||1
1623277900000|2021-06-09 22:31:40|6963.1|6960.3|6963.2|6960.4|6963.2|6960.4|6962.7|6959.9|3
1623277920000|2021-06-09 22:32:00|6962.9|6960.1|6962.2|6959.4|6962.9|6960.1|6962.2|6959.4|4
1623277940000|2021-06-09 22:32:20|||||||||1
1623277960000|2021-06-09 22:32:40|||||||||1
1623277980000|2021-06-09 22:33:00|||||||||1
1623278010000|2021-06-09 22:33:30|||||||||1
1623278030000|2021-06-09 22:33:50|||||||||2
1623278060000|2021-06-09 22:34:20|6961.9|6959.1|6962.2|6959.4|6962.2|6959.4|6961.7|6958.9|8
1623278080000|2021-06-09 22:34:40|6962.1|6959.3|6961.2|6958.4|6962.1|6959.3|6961.2|6958.4|5
1623278130000|2021-06-09 22:35:30|||||||||3
1623278140000|2021-06-09 22:35:40|||||||||1
1623278160000|2021-06-09 22:36:00|||||||||2
1623278170000|2021-06-09 22:36:10|||||||||2
1623278180000|2021-06-09 22:36:20|||||||||2
1623278190000|2021-06-09 22:36:30|||||||||2
1623278200000|2021-06-09 22:36:40|||||||||2
1623278210000|2021-06-09 22:36:50|6960.9|6958.1|6960.2|6957.4|6960.9|6958.1|6960.2|6957.4|22
1623278220000|2021-06-09 22:37:00|6960.6|6957.8|6960.9|6958.1|6960.9|6958.1|6960.6|6957.8|3
1623278240000|2021-06-09 22:37:20|6961.7|6958.9|6961.9|6959.1|6962.1|6959.3|6961.7|6958.9|2
1623278250000|2021-06-09 22:37:30|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|3
1623278270000|2021-06-09 22:37:50|||||||||1
1623278280000|2021-06-09 22:38:00|||||||||1
1623278300000|2021-06-09 22:38:20|||||||||1
1623278330000|2021-06-09 22:38:50|||||||||2
1623278340000|2021-06-09 22:39:00|||||||||1
1623278350000|2021-06-09 22:39:10|6960.9|6958.1|6960.2|6957.4|6960.9|6958.1|6960.2|6957.4|10
1623278360000|2021-06-09 22:39:20|||||||||5
1623278380000|2021-06-09 22:39:40|||||||||2
1623278390000|2021-06-09 22:39:50|||||||||1
1623278400000|2021-06-09 22:40:00|6960.1|6957.3|6960.2|6957.4|6960.2|6957.4|6960.1|6957.3|11
1623278410000|2021-06-09 22:40:10|||||||||1
1623278420000|2021-06-09 22:40:20|||||||||2
1623278440000|2021-06-09 22:40:40|||||||||2
1623278460000|2021-06-09 22:41:00|||||||||1
1623278470000|2021-06-09 22:41:10|||||||||1
1623278480000|2021-06-09 22:41:20|||||||||3
1623278490000|2021-06-09 22:41:30|||||||||1
1623278500000|2021-06-09 22:41:40|||||||||3
1623278510000|2021-06-09 22:41:50|6960.4|6957.6|6960.7|6957.9|6960.7|6957.9|6960.4|6957.6|5
1623278520000|2021-06-09 22:42:00|6960.4|6957.6|6960.2|6957.4|6960.4|6957.6|6960.2|6957.4|0
1623278540000|2021-06-09 22:42:20|||||||||1
1623278560000|2021-06-09 22:42:40|||||||||1
1623278590000|2021-06-09 22:43:10|||||||||1
1623278600000|2021-06-09 22:43:20|||||||||1
1623278620000|2021-06-09 22:43:40|||||||||1
1623278650000|2021-06-09 22:44:10|||||||||1
1623278660000|2021-06-09 22:44:20|||||||||1
1623278670000|2021-06-09 22:44:30|||||||||1
1623278680000|2021-06-09 22:44:40|||||||||1
1623278690000|2021-06-09 22:44:50|||||||||1
1623278720000|2021-06-09 22:45:20|||||||||3
1623278740000|2021-06-09 22:45:40|||||||||2
1623278750000|2021-06-09 22:45:50|||||||||1
1623278780000|2021-06-09 22:46:20|||||||||1
1623278800000|2021-06-09 22:46:40|||||||||1
1623278810000|2021-06-09 22:46:50|||||||||4
1623278840000|2021-06-09 22:47:20|||||||||3
1623278860000|2021-06-09 22:47:40|||||||||1
1623278870000|2021-06-09 22:47:50|6960.6|6957.8|6960.2|6957.4|6960.6|6957.8|6960.2|6957.4|0
1623278880000|2021-06-09 22:48:00|||||||||1
1623278900000|2021-06-09 22:48:20|||||||||2
1623278910000|2021-06-09 22:48:30|||||||||1
1623278920000|2021-06-09 22:48:40|||||||||1
1623278930000|2021-06-09 22:48:50|||||||||1
1623278950000|2021-06-09 22:49:10|6960.6|6957.8|6962.2|6959.4|6962.2|6959.4|6960.6|6957.8|8
1623278960000|2021-06-09 22:49:20|||||||||1
1623278970000|2021-06-09 22:49:30|6962.6|6959.8|6962.2|6959.4|6962.6|6959.8|6962.2|6959.4|1
1623278980000|2021-06-09 22:49:40|||||||||2
1623279020000|2021-06-09 22:50:20|||||||||1
1623279040000|2021-06-09 22:50:40|||||||||1
1623279060000|2021-06-09 22:51:00|||||||||1
1623279080000|2021-06-09 22:51:20|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|3
1623279090000|2021-06-09 22:51:30|||||||||1
1623279100000|2021-06-09 22:51:40|||||||||1
1623279110000|2021-06-09 22:51:50|||||||||2
1623279140000|2021-06-09 22:52:20|||||||||2
1623279160000|2021-06-09 22:52:40|||||||||1
1623279170000|2021-06-09 22:52:50|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6
1623279190000|2021-06-09 22:53:10|||||||||1
1623279210000|2021-06-09 22:53:30|6962.1|6959.3|6961.2|6958.4|6962.1|6959.3|6961.2|6958.4|4
1623279220000|2021-06-09 22:53:40|||||||||1
1623279230000|2021-06-09 22:53:50|6961.1|6958.3|6961.2|6958.4|6961.2|6958.4|6961.1|6958.3|1
1623279260000|2021-06-09 22:54:20|||||||||1
1623279280000|2021-06-09 22:54:40|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|20
1623279290000|2021-06-09 22:54:50|6962.6|6959.8|6963.2|6960.4|6963.2|6960.4|6962.6|6959.8|6
1623279320000|2021-06-09 22:55:20|||||||||2
1623279330000|2021-06-09 22:55:30|6962.9|6960.1|6963.2|6960.4|6963.2|6960.4|6962.9|6960.1|2
1623279340000|2021-06-09 22:55:40|6962.9|6960.1|6962.2|6959.4|6962.9|6960.1|6962.2|6959.4|4
1623279360000|2021-06-09 22:56:00|6962.4|6959.6|6963.2|6960.4|6963.2|6960.4|6962.4|6959.6|5
1623279390000|2021-06-09 22:56:30|||||||||1
1623279400000|2021-06-09 22:56:40|6962.9|6960.1|6962.2|6959.4|6962.9|6960.1|6962.2|6959.4|2
1623279410000|2021-06-09 22:56:50|||||||||1
1623279430000|2021-06-09 22:57:10|||||||||1
1623279440000|2021-06-09 22:57:20|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|1
1623279450000|2021-06-09 22:57:30|||||||||1
1623279470000|2021-06-09 22:57:50|||||||||1
1623279480000|2021-06-09 22:58:00|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|0
1623279510000|2021-06-09 22:58:30|||||||||1
1623279530000|2021-06-09 22:58:50|||||||||1
1623279570000|2021-06-09 22:59:30|||||||||1
1623279590000|2021-06-09 22:59:50|||||||||1
1623279600000|2021-06-09 23:00:00|6961.9|6959.1|6961.2|6958.4|6961.9|6959.1|6961.2|6958.4|5
1623279620000|2021-06-09 23:00:20|||||||||1
1623279630000|2021-06-09 23:00:30|||||||||1
1623279660000|2021-06-09 23:01:00|||||||||1
1623279690000|2021-06-09 23:01:30|||||||||2
1623279720000|2021-06-09 23:02:00|||||||||2
1623279730000|2021-06-09 23:02:10|||||||||1
1623279740000|2021-06-09 23:02:20|||||||||1
1623279760000|2021-06-09 23:02:40|||||||||2
1623279790000|2021-06-09 23:03:10|||||||||1
1623279810000|2021-06-09 23:03:30|||||||||4
1623279860000|2021-06-09 23:04:20|6960.9|6958.1|6960.2|6957.4|6960.9|6958.1|6960.2|6957.4|13
1623279880000|2021-06-09 23:04:40|||||||||2
1623279900000|2021-06-09 23:05:00|||||||||1
1623279940000|2021-06-09 23:05:40|||||||||1
1623279960000|2021-06-09 23:06:00|||||||||2
1623279980000|2021-06-09 23:06:20|6960.6|6957.8|6959.6|6956.8|6960.6|6957.8|6959.6|6956.8|11
1623279990000|2021-06-09 23:06:30|6959.7|6956.9|6960.2|6957.4|6960.2|6957.4|6959.7|6956.9|2
1623280000000|2021-06-09 23:06:40|||||||||1
1623280010000|2021-06-09 23:06:50|||||||||2
1623280020000|2021-06-09 23:07:00|||||||||1
1623280060000|2021-06-09 23:07:40|||||||||1
1623280070000|2021-06-09 23:07:50|||||||||1
1623280090000|2021-06-09 23:08:10|6960.6|6957.8|6960.2|6957.4|6960.6|6957.8|6960.2|6957.4|0
1623280100000|2021-06-09 23:08:20|6960.1|6957.3|6959.2|6956.4|6960.1|6957.3|6958.6|6955.8|32
1623280120000|2021-06-09 23:08:40|||||||||5
1623280130000|2021-06-09 23:08:50|6959.6|6956.8|6959.2|6956.4|6959.6|6956.8|6959.2|6956.4|8
1623280140000|2021-06-09 23:09:00|6959.6|6956.8|6960.2|6957.4|6960.2|6957.4|6959.2|6956.4|3
1623280150000|2021-06-09 23:09:10|||||||||1
1623280160000|2021-06-09 23:09:20|||||||||1
1623280180000|2021-06-09 23:09:40|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|1
1623280200000|2021-06-09 23:10:00|6959.4|6956.6|6959.2|6956.4|6959.4|6956.6|6959.2|6956.4|1
1623280210000|2021-06-09 23:10:10|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|1
1623280220000|2021-06-09 23:10:20|||||||||1
1623280230000|2021-06-09 23:10:30|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|1
1623280240000|2021-06-09 23:10:40|||||||||2
1623280260000|2021-06-09 23:11:00|||||||||1
1623280300000|2021-06-09 23:11:40|||||||||1
1623280330000|2021-06-09 23:12:10|6959.1|6956.3|6958.6|6955.8|6959.1|6956.3|6958.6|6955.8|15
1623280340000|2021-06-09 23:12:20|||||||||1
1623280360000|2021-06-09 23:12:40|||||||||3
1623280370000|2021-06-09 23:12:50|||||||||1
1623280380000|2021-06-09 23:13:00|||||||||3
1623280390000|2021-06-09 23:13:10|6958.7|6955.9|6959.2|6956.4|6959.2|6956.4|6958.7|6955.9|7
1623280410000|2021-06-09 23:13:30|||||||||1
1623280420000|2021-06-09 23:13:40|6959.1|6956.3|6958.6|6955.8|6959.1|6956.3|6958.6|6955.8|9
1623280430000|2021-06-09 23:13:50|6958.7|6955.9|6958.2|6955.4|6959.1|6956.3|6958.2|6955.4|2
1623280450000|2021-06-09 23:14:10|6958.1|6955.3|6957.6|6954.8|6958.1|6955.3|6957.6|6954.8|7
1623280460000|2021-06-09 23:14:20|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|9
1623280470000|2021-06-09 23:14:30|6956.9|6954.1|6956.2|6953.4|6956.9|6954.1|6955.9|6953.1|11
1623280480000|2021-06-09 23:14:40|6956.6|6953.8|6956.2|6953.4|6957.2|6954.4|6956.2|6953.4|7
1623280490000|2021-06-09 23:14:50|||||||||6
1623280500000|2021-06-09 23:15:00|||||||||5
1623280510000|2021-06-09 23:15:10|||||||||1
1623280520000|2021-06-09 23:15:20|||||||||10
1623280530000|2021-06-09 23:15:30|||||||||2
1623280540000|2021-06-09 23:15:40|6956.6|6953.8|6958.6|6955.8|6959.2|6956.4|6956.6|6953.8|32
1623280550000|2021-06-09 23:15:50|||||||||2
1623280560000|2021-06-09 23:16:00|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|11
1623280580000|2021-06-09 23:16:20|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6
1623280590000|2021-06-09 23:16:30|6959.2|6956.4|6959.6|6956.8|6959.6|6956.8|6958.6|6955.8|15
1623280600000|2021-06-09 23:16:40|||||||||4
1623280620000|2021-06-09 23:17:00|||||||||1
1623280630000|2021-06-09 23:17:10|6959.9|6957.1|6957.2|6954.4|6960.6|6957.8|6957.2|6954.4|62
1623280640000|2021-06-09 23:17:20|||||||||1
1623280650000|2021-06-09 23:17:30|6956.9|6954.1|6956.2|6953.4|6956.9|6954.1|6956.2|6953.4|6
1623280660000|2021-06-09 23:17:40|6955.9|6953.1|6956.2|6953.4|6956.2|6953.4|6955.9|6953.1|1
1623280700000|2021-06-09 23:18:20|||||||||1
1623280730000|2021-06-09 23:18:50|||||||||2
1623280740000|2021-06-09 23:19:00|||||||||3
1623280780000|2021-06-09 23:19:40|||||||||1
1623280790000|2021-06-09 23:19:50|||||||||3
1623280820000|2021-06-09 23:20:20|||||||||3
1623280840000|2021-06-09 23:20:40|6956.9|6954.1|6956.9|6954.1|6956.9|6954.1|6956.9|6954.1|4
1623280860000|2021-06-09 23:21:00|6956.2|6953.4|6956.9|6954.1|6956.9|6954.1|6956.2|6953.4|3
1623280870000|2021-06-09 23:21:10|||||||||1
1623280880000|2021-06-09 23:21:20|||||||||1
1623280900000|2021-06-09 23:21:40|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|3
1623280910000|2021-06-09 23:21:50|||||||||4
1623280940000|2021-06-09 23:22:20|6957.6|6954.8|6957.2|6954.4|6957.9|6955.1|6957.2|6954.4|9
1623280960000|2021-06-09 23:22:40|||||||||1
1623280970000|2021-06-09 23:22:50|||||||||1
1623280980000|2021-06-09 23:23:00|6957.4|6954.6|6957.4|6954.6|6957.4|6954.6|6957.4|6954.6|0
1623280990000|2021-06-09 23:23:10|6957.6|6954.8|6957.2|6954.4|6957.6|6954.8|6957.2|6954.4|0
1623281010000|2021-06-09 23:23:30|||||||||1
1623281040000|2021-06-09 23:24:00|6957.6|6954.8|6957.2|6954.4|6958.2|6955.4|6957.2|6954.4|11
1623281060000|2021-06-09 23:24:20|6957.6|6954.8|6957.2|6954.4|6957.6|6954.8|6957.2|6954.4|3
1623281080000|2021-06-09 23:24:40|||||||||1
1623281110000|2021-06-09 23:25:10|||||||||2
1623281120000|2021-06-09 23:25:20|||||||||1
1623281150000|2021-06-09 23:25:50|6956.9|6954.1|6956.9|6954.1|6956.9|6954.1|6956.9|6954.1|1
1623281160000|2021-06-09 23:26:00|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|3
1623281200000|2021-06-09 23:26:40|||||||||1
1623281210000|2021-06-09 23:26:50|||||||||2
1623281240000|2021-06-09 23:27:20|||||||||1
1623281270000|2021-06-09 23:27:50|||||||||2
1623281280000|2021-06-09 23:28:00|6959.9|6957.1|6961.2|6958.4|6961.2|6958.4|6959.9|6957.1|66
1623281300000|2021-06-09 23:28:20|6960.9|6958.1|6960.2|6957.4|6960.9|6958.1|6960.2|6957.4|3
1623281310000|2021-06-09 23:28:30|||||||||1
1623281320000|2021-06-09 23:28:40|||||||||1
1623281330000|2021-06-09 23:28:50|||||||||1
1623281340000|2021-06-09 23:29:00|||||||||1
1623281360000|2021-06-09 23:29:20|||||||||1
1623281370000|2021-06-09 23:29:30|||||||||1
1623281380000|2021-06-09 23:29:40|6960.9|6958.1|6961.2|6958.4|6961.2|6958.4|6960.9|6958.1|7
1623281390000|2021-06-09 23:29:50|||||||||1
1623281400000|2021-06-09 23:30:00|||||||||7
1623281420000|2021-06-09 23:30:20|6961.9|6959.1|6961.2|6958.4|6962.9|6960.1|6961.2|6958.4|67
1623281430000|2021-06-09 23:30:30|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|8
1623281460000|2021-06-09 23:31:00|||||||||2
1623281480000|2021-06-09 23:31:20|6960.1|6957.3|6960.2|6957.4|6960.2|6957.4|6960.1|6957.3|2
1623281500000|2021-06-09 23:31:40|6960.4|6957.6|6960.6|6957.8|6960.7|6957.9|6960.4|6957.6|5
1623281510000|2021-06-09 23:31:50|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|0
1623281520000|2021-06-09 23:32:00|||||||||1
1623281530000|2021-06-09 23:32:10|||||||||2
1623281550000|2021-06-09 23:32:30|||||||||1
1623281570000|2021-06-09 23:32:50|||||||||1
1623281590000|2021-06-09 23:33:10|||||||||2
1623281620000|2021-06-09 23:33:40|6960.6|6957.8|6960.2|6957.4|6960.6|6957.8|6960.2|6957.4|2
1623281640000|2021-06-09 23:34:00|||||||||1
1623281650000|2021-06-09 23:34:10|6960.4|6957.6|6960.9|6958.1|6960.9|6958.1|6960.4|6957.6|10
1623281660000|2021-06-09 23:34:20|||||||||1
1623281700000|2021-06-09 23:35:00|||||||||1
1623281720000|2021-06-09 23:35:20|||||||||1
1623281750000|2021-06-09 23:35:50|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|7
1623281760000|2021-06-09 23:36:00|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|1
1623281780000|2021-06-09 23:36:20|||||||||2
1623281800000|2021-06-09 23:36:40|6962.1|6959.3|6962.4|6959.6|6962.4|6959.6|6962.1|6959.3|0
1623281810000|2021-06-09 23:36:50|6962.2|6959.4|6962.4|6959.6|6962.4|6959.6|6962.2|6959.4|0
1623281840000|2021-06-09 23:37:20|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|1
1623281870000|2021-06-09 23:37:50|||||||||2
1623281910000|2021-06-09 23:38:30|||||||||2
1623281930000|2021-06-09 23:38:50|||||||||1
1623281940000|2021-06-09 23:39:00|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|2
1623281950000|2021-06-09 23:39:10|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|5
1623281960000|2021-06-09 23:39:20|||||||||1
1623281990000|2021-06-09 23:39:50|||||||||2
1623282010000|2021-06-09 23:40:10|6962.6|6959.8|6962.2|6959.4|6962.6|6959.8|6962.2|6959.4|1
1623282050000|2021-06-09 23:40:50|||||||||1
1623282060000|2021-06-09 23:41:00|||||||||7
1623282070000|2021-06-09 23:41:10|6962.4|6959.6|6962.2|6959.4|6962.4|6959.6|6962.2|6959.4|5
1623282090000|2021-06-09 23:41:30|6962.4|6959.6|6962.2|6959.4|6962.4|6959.6|6962.2|6959.4|0
1623282110000|2021-06-09 23:41:50|6961.9|6959.1|6962.1|6959.3|6962.1|6959.3|6961.2|6958.4|10
1623282120000|2021-06-09 23:42:00|6962.2|6959.4|6962.1|6959.3|6962.2|6959.4|6962.1|6959.3|1
1623282130000|2021-06-09 23:42:10|6961.9|6959.1|6961.2|6958.4|6961.9|6959.1|6961.2|6958.4|5
1623282160000|2021-06-09 23:42:40|||||||||2
1623282170000|2021-06-09 23:42:50|||||||||1
1623282180000|2021-06-09 23:43:00|||||||||1
1623282190000|2021-06-09 23:43:10|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|7
1623282200000|2021-06-09 23:43:20|6961.6|6958.8|6961.9|6959.1|6961.9|6959.1|6961.6|6958.8|4
1623282210000|2021-06-09 23:43:30|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|6961.4|6958.6|2
1623282220000|2021-06-09 23:43:40|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|0
1623282250000|2021-06-09 23:44:10|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|0
1623282300000|2021-06-09 23:45:00|6961.9|6959.1|6961.2|6958.4|6961.9|6959.1|6960.2|6957.4|11
1623282350000|2021-06-09 23:45:50|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|1
1623282360000|2021-06-09 23:46:00|6961.2|6958.4|6960.2|6957.4|6961.2|6958.4|6960.2|6957.4|4
1623282370000|2021-06-09 23:46:10|||||||||1
1623282380000|2021-06-09 23:46:20|||||||||1
1623282390000|2021-06-09 23:46:30|||||||||1
1623282400000|2021-06-09 23:46:40|||||||||1
1623282430000|2021-06-09 23:47:10|6960.1|6957.3|6960.2|6957.4|6960.2|6957.4|6960.1|6957.3|6
1623282440000|2021-06-09 23:47:20|6960.1|6957.3|6959.6|6956.8|6960.2|6957.4|6959.6|6956.8|0
1623282450000|2021-06-09 23:47:30|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|2
1623282460000|2021-06-09 23:47:40|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|0
1623282470000|2021-06-09 23:47:50|||||||||12
1623282480000|2021-06-09 23:48:00|||||||||1
1623282490000|2021-06-09 23:48:10|6959.1|6956.3|6959.2|6956.4|6959.2|6956.4|6959.1|6956.3|9
1623282510000|2021-06-09 23:48:30|||||||||1
1623282520000|2021-06-09 23:48:40|||||||||2
1623282530000|2021-06-09 23:48:50|||||||||2
1623282540000|2021-06-09 23:49:00|||||||||1
1623282550000|2021-06-09 23:49:10|||||||||1
1623282580000|2021-06-09 23:49:40|||||||||1
1623282590000|2021-06-09 23:49:50|6959.4|6956.6|6960.2|6957.4|6960.2|6957.4|6959.4|6956.6|2
1623282600000|2021-06-09 23:50:00|6960.1|6957.3|6960.2|6957.4|6960.2|6957.4|6959.2|6956.4|4
1623282630000|2021-06-09 23:50:30|||||||||2
1623282650000|2021-06-09 23:50:50|||||||||1
1623282660000|2021-06-09 23:51:00|||||||||2
1623282680000|2021-06-09 23:51:20|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|4
1623282700000|2021-06-09 23:51:40|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|3
1623282710000|2021-06-09 23:51:50|6960.1|6957.3|6960.2|6957.4|6960.2|6957.4|6960.1|6957.3|5
1623282720000|2021-06-09 23:52:00|||||||||5
1623282750000|2021-06-09 23:52:30|6960.6|6957.8|6960.9|6958.1|6960.9|6958.1|6960.6|6957.8|5
1623282770000|2021-06-09 23:52:50|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|2
1623282790000|2021-06-09 23:53:10|||||||||5
1623282800000|2021-06-09 23:53:20|6959.9|6957.1|6959.2|6956.4|6959.9|6957.1|6959.2|6956.4|9
1623282810000|2021-06-09 23:53:30|6959.6|6956.8|6959.2|6956.4|6959.6|6956.8|6959.2|6956.4|1
1623282820000|2021-06-09 23:53:40|||||||||1
1623282840000|2021-06-09 23:54:00|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|1
1623282850000|2021-06-09 23:54:10|6959.9|6957.1|6959.6|6956.8|6959.9|6957.1|6959.6|6956.8|1
1623282860000|2021-06-09 23:54:20|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|0
1623282870000|2021-06-09 23:54:30|6959.4|6956.6|6960.2|6957.4|6960.2|6957.4|6959.4|6956.6|7
1623282880000|2021-06-09 23:54:40|6959.9|6957.1|6959.2|6956.4|6959.9|6957.1|6959.2|6956.4|1
1623282900000|2021-06-09 23:55:00|6959.4|6956.6|6959.6|6956.8|6959.7|6956.9|6959.4|6956.6|0
1623282910000|2021-06-09 23:55:10|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|0
1623282930000|2021-06-09 23:55:30|||||||||1
1623282940000|2021-06-09 23:55:40|6959.9|6957.1|6959.2|6956.4|6960.2|6957.4|6959.2|6956.4|2
1623282970000|2021-06-09 23:56:10|||||||||1
1623282980000|2021-06-09 23:56:20|6959.4|6956.6|6959.2|6956.4|6960.1|6957.3|6959.2|6956.4|5
1623282990000|2021-06-09 23:56:30|6959.4|6956.6|6960.1|6957.3|6960.1|6957.3|6959.2|6956.4|2
1623283000000|2021-06-09 23:56:40|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|0
1623283010000|2021-06-09 23:56:50|6959.9|6957.1|6960.2|6957.4|6960.2|6957.4|6959.9|6957.1|0
1623283020000|2021-06-09 23:57:00|6959.7|6956.9|6960.2|6957.4|6960.2|6957.4|6959.7|6956.9|0
1623283040000|2021-06-09 23:57:20|||||||||1
1623283050000|2021-06-09 23:57:30|||||||||1
1623283060000|2021-06-09 23:57:40|||||||||1
1623283070000|2021-06-09 23:57:50|||||||||1
1623283080000|2021-06-09 23:58:00|6959.7|6956.9|6959.2|6956.4|6959.7|6956.9|6959.2|6956.4|1
1623283100000|2021-06-09 23:58:20|||||||||1
1623283110000|2021-06-09 23:58:30|||||||||6
1623283120000|2021-06-09 23:58:40|||||||||1
1623283130000|2021-06-09 23:58:50|6959.6|6956.8|6959.2|6956.4|6959.6|6956.8|6959.2|6956.4|2
1623283150000|2021-06-09 23:59:10|6959.5|6956.7|6960.2|6957.4|6960.2|6957.4|6959.5|6956.7|7
1623283160000|2021-06-09 23:59:20|6960.5|6957.7|6960.9|6958.1|6960.9|6958.1|6960.5|6957.7|6
1623283170000|2021-06-09 23:59:30|6960.4|6957.6|6960.7|6957.9|6960.7|6957.9|6960.4|6957.6|5
1623283180000|2021-06-09 23:59:40|6960.6|6957.8|6960.2|6957.4|6960.6|6957.8|6960.2|6957.4|0
1623283190000|2021-06-09 23:59:50|6960.6|6957.8|6961.2|6958.4|6961.2|6958.4|6960.6|6957.8|4
1623283200000|2021-06-10 00:00:00|6961.6|6958.8|6960.2|6957.4|6962.2|6959.4|6960.2|6957.4|54
1623283210000|2021-06-10 00:00:10|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.1|6958.3|6
1623283220000|2021-06-10 00:00:20|6961.6|6958.8|6961.2|6958.4|6961.6|6958.8|6961.2|6958.4|2
1623283240000|2021-06-10 00:00:40|6960.9|6958.1|6960.2|6957.4|6961|6958.2|6960.2|6957.4|12
1623283250000|2021-06-10 00:00:50|6960.4|6957.6|6961.2|6958.4|6961.2|6958.4|6960.4|6957.6|12
1623283260000|2021-06-10 00:01:00|6960.9|6958.1|6961.2|6958.4|6961.2|6958.4|6960.2|6957.4|18
1623283270000|2021-06-10 00:01:10|6961|6958.2|6963.2|6960.4|6963.2|6960.4|6961|6958.2|28
1623283280000|2021-06-10 00:01:20|6963.7|6960.9|6965.2|6962.4|6965.2|6962.4|6963.2|6960.4|38
1623283290000|2021-06-10 00:01:30|6964.9|6962.1|6965.5|6962.7|6965.9|6963.1|6964.9|6962.1|50
1623283300000|2021-06-10 00:01:40|6964.9|6962.1|6966.2|6963.4|6966.2|6963.4|6964.9|6962.1|8
1623283310000|2021-06-10 00:01:50|6966.5|6963.7|6965.2|6962.4|6966.5|6963.7|6965.2|6962.4|9
1623283320000|2021-06-10 00:02:00|6965.5|6962.7|6965.2|6962.4|6965.5|6962.7|6965.2|6962.4|5
1623283330000|2021-06-10 00:02:10|6964.9|6962.1|6965.2|6962.4|6965.2|6962.4|6964.9|6962.1|2
1623283340000|2021-06-10 00:02:20|6965.5|6962.7|6966.5|6963.7|6966.9|6964.1|6965.5|6962.7|19
1623283350000|2021-06-10 00:02:30|6966.2|6963.4|6966.2|6963.4|6966.5|6963.7|6965.2|6962.4|7
1623283360000|2021-06-10 00:02:40|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|3
1623283370000|2021-06-10 00:02:50|6965.7|6962.9|6965.5|6962.7|6965.7|6962.9|6965.5|6962.7|9
1623283380000|2021-06-10 00:03:00|6965.2|6962.4|6964.2|6961.4|6965.2|6962.4|6963.7|6960.9|27
1623283390000|2021-06-10 00:03:10|||||||||1
1623283400000|2021-06-10 00:03:20|6964.7|6961.9|6964.9|6962.1|6965.9|6963.1|6964.7|6961.9|11
1623283410000|2021-06-10 00:03:30|6965.2|6962.4|6965.2|6962.4|6965.7|6962.9|6965.2|6962.4|10
1623283420000|2021-06-10 00:03:40|6965.4|6962.6|6966.2|6963.4|6966.2|6963.4|6965.4|6962.6|10
1623283430000|2021-06-10 00:03:50|||||||||3
1623283440000|2021-06-10 00:04:00|6966.7|6963.9|6967.2|6964.4|6967.9|6965.1|6966.7|6963.9|32
1623283450000|2021-06-10 00:04:10|6967.4|6964.6|6967.9|6965.1|6968|6965.2|6967.2|6964.4|15
1623283460000|2021-06-10 00:04:20|6967.7|6964.9|6967.5|6964.7|6967.7|6964.9|6967.2|6964.4|7
1623283470000|2021-06-10 00:04:30|6967.9|6965.1|6967.9|6965.1|6968.5|6965.7|6967.7|6964.9|34
1623283480000|2021-06-10 00:04:40|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|6967.5|6964.7|12
1623283490000|2021-06-10 00:04:50|6968|6965.2|6967.5|6964.7|6968|6965.2|6967.5|6964.7|6
1623283500000|2021-06-10 00:05:00|6967.7|6964.9|6967.9|6965.1|6967.9|6965.1|6967.7|6964.9|6
1623283510000|2021-06-10 00:05:10|6968.2|6965.4|6968.5|6965.7|6969.2|6966.4|6968.2|6965.4|14
1623283520000|2021-06-10 00:05:20|6968.7|6965.9|6968.5|6965.7|6968.9|6966.1|6968.5|6965.7|16
1623283530000|2021-06-10 00:05:30|6968.7|6965.9|6968.5|6965.7|6968.7|6965.9|6968.5|6965.7|3
1623283540000|2021-06-10 00:05:40|6968.7|6965.9|6968.7|6965.9|6968.7|6965.9|6968.7|6965.9|2
1623283550000|2021-06-10 00:05:50|6968.5|6965.7|6968.2|6965.4|6968.9|6966.1|6967.9|6965.1|10
1623283560000|2021-06-10 00:06:00|6967.9|6965.1|6968.2|6965.4|6968.2|6965.4|6967.7|6964.9|5
1623283570000|2021-06-10 00:06:10|6967.9|6965.1|6967.7|6964.9|6967.9|6965.1|6966.2|6963.4|17
1623283580000|2021-06-10 00:06:20|6967.2|6964.4|6967.2|6964.4|6967.9|6965.1|6967.2|6964.4|9
1623283590000|2021-06-10 00:06:30|||||||||2
1623283600000|2021-06-10 00:06:40|||||||||5
1623283610000|2021-06-10 00:06:50|6966.9|6964.1|6965.9|6963.1|6966.9|6964.1|6965.9|6963.1|9
1623283620000|2021-06-10 00:07:00|6965.5|6962.7|6965.4|6962.6|6965.9|6963.1|6965.2|6962.4|13
1623283630000|2021-06-10 00:07:10|6965.5|6962.7|6966.2|6963.4|6966.2|6963.4|6965.4|6962.6|1
1623283640000|2021-06-10 00:07:20|6965.9|6963.1|6966.2|6963.4|6966.2|6963.4|6965.9|6963.1|2
1623283650000|2021-06-10 00:07:30|6965.9|6963.1|6965.9|6963.1|6966.2|6963.4|6965.9|6963.1|0
1623283660000|2021-06-10 00:07:40|6965.7|6962.9|6965.2|6962.4|6965.7|6962.9|6964.9|6962.1|7
1623283670000|2021-06-10 00:07:50|6965.5|6962.7|6966.2|6963.4|6966.2|6963.4|6965.5|6962.7|4
1623283680000|2021-06-10 00:08:00|6965.9|6963.1|6966.2|6963.4|6966.2|6963.4|6965.9|6963.1|1
1623283690000|2021-06-10 00:08:10|6965.9|6963.1|6965.9|6963.1|6966.2|6963.4|6965.9|6963.1|3
1623283700000|2021-06-10 00:08:20|6965.5|6962.7|6966.7|6963.9|6966.7|6963.9|6965.5|6962.7|11
1623283710000|2021-06-10 00:08:30|6966.5|6963.7|6965.9|6963.1|6966.9|6964.1|6965.4|6962.6|3
1623283720000|2021-06-10 00:08:40|6965.2|6962.4|6965.2|6962.4|6965.4|6962.6|6964.9|6962.1|3
1623283730000|2021-06-10 00:08:50|6965.5|6962.7|6967.2|6964.4|6967.5|6964.7|6965.5|6962.7|6
1623283740000|2021-06-10 00:09:00|6967.5|6964.7|6967.4|6964.6|6967.9|6965.1|6967.2|6964.4|8
1623283750000|2021-06-10 00:09:10|6967.5|6964.7|6965.2|6962.4|6967.9|6965.1|6965.2|6962.4|22
1623283760000|2021-06-10 00:09:20|6965.7|6962.9|6965.2|6962.4|6965.9|6963.1|6965.2|6962.4|10
1623283770000|2021-06-10 00:09:30|6965.4|6962.6|6965.2|6962.4|6965.4|6962.6|6965.2|6962.4|10
1623283790000|2021-06-10 00:09:50|6965.4|6962.6|6965.2|6962.4|6966.2|6963.4|6965.2|6962.4|17
1623283800000|2021-06-10 00:10:00|||||||||1
1623283810000|2021-06-10 00:10:10|6965.5|6962.7|6965.2|6962.4|6966|6963.2|6965.2|6962.4|34
1623283820000|2021-06-10 00:10:20|6965.5|6962.7|6966.2|6963.4|6966.5|6963.7|6965.2|6962.4|7
1623283830000|2021-06-10 00:10:30|6966|6963.2|6965.2|6962.4|6966|6963.2|6965.2|6962.4|21
1623283840000|2021-06-10 00:10:40|6965|6962.2|6964.2|6961.4|6965|6962.2|6964.2|6961.4|2
1623283850000|2021-06-10 00:10:50|6964.5|6961.7|6964.5|6961.7|6964.5|6961.7|6964.5|6961.7|0
1623283860000|2021-06-10 00:11:00|6964.2|6961.4|6963.2|6960.4|6964.2|6961.4|6963.2|6960.4|8
1623283870000|2021-06-10 00:11:10|||||||||2
1623283880000|2021-06-10 00:11:20|6962.5|6959.7|6962.2|6959.4|6962.5|6959.7|6962.2|6959.4|5
1623283890000|2021-06-10 00:11:30|||||||||12
1623283910000|2021-06-10 00:11:50|6962|6959.2|6962.2|6959.4|6962.2|6959.4|6962|6959.2|7
1623283920000|2021-06-10 00:12:00|6961.9|6959.1|6959|6956.2|6961.9|6959.1|6958.2|6955.4|69
1623283930000|2021-06-10 00:12:10|6959.2|6956.4|6959.2|6956.4|6959.9|6957.1|6958.7|6955.9|24
1623283940000|2021-06-10 00:12:20|||||||||3
1623283950000|2021-06-10 00:12:30|||||||||1
1623283970000|2021-06-10 00:12:50|||||||||5
1623283980000|2021-06-10 00:13:00|||||||||1
1623283990000|2021-06-10 00:13:10|6958.5|6955.7|6958.2|6955.4|6958.5|6955.7|6958.2|6955.4|10
1623284000000|2021-06-10 00:13:20|6957.9|6955.1|6958.2|6955.4|6958.2|6955.4|6956.4|6953.6|57
1623284010000|2021-06-10 00:13:30|6957.9|6955.1|6957.2|6954.4|6957.9|6955.1|6957.2|6954.4|8
1623284020000|2021-06-10 00:13:40|6957.5|6954.7|6958.2|6955.4|6958.2|6955.4|6957.5|6954.7|9
1623284030000|2021-06-10 00:13:50|||||||||2
1623284040000|2021-06-10 00:14:00|6958.7|6955.9|6959.2|6956.4|6959.2|6956.4|6958.5|6955.7|11
1623284050000|2021-06-10 00:14:10|6958.7|6955.9|6958.2|6955.4|6959|6956.2|6958.2|6955.4|16
1623284060000|2021-06-10 00:14:20|||||||||1
1623284080000|2021-06-10 00:14:40|6957.9|6955.1|6958|6955.2|6958.2|6955.4|6957.9|6955.1|6
1623284090000|2021-06-10 00:14:50|6957.7|6954.9|6958.2|6955.4|6958.2|6955.4|6957.2|6954.4|4
1623284100000|2021-06-10 00:15:00|6958|6955.2|6957.2|6954.4|6958|6955.2|6957.2|6954.4|4
1623284110000|2021-06-10 00:15:10|||||||||3
1623284120000|2021-06-10 00:15:20|6957|6954.2|6957.2|6954.4|6957.2|6954.4|6956.2|6953.4|17
1623284140000|2021-06-10 00:15:40|||||||||1
1623284160000|2021-06-10 00:16:00|6956.9|6954.1|6956.2|6953.4|6957.2|6954.4|6956.2|6953.4|17
1623284170000|2021-06-10 00:16:10|6956.4|6953.6|6956.9|6954.1|6956.9|6954.1|6956.4|6953.6|5
1623284180000|2021-06-10 00:16:20|6957.2|6954.4|6957.4|6954.6|6958.2|6955.4|6957.2|6954.4|10
1623284190000|2021-06-10 00:16:30|6957.7|6954.9|6957.9|6955.1|6958.2|6955.4|6957.2|6954.4|1
1623284200000|2021-06-10 00:16:40|6957.7|6954.9|6957.7|6954.9|6957.9|6955.1|6957.4|6954.6|3
1623284210000|2021-06-10 00:16:50|6957.4|6954.6|6957.9|6955.1|6957.9|6955.1|6957.4|6954.6|0
1623284220000|2021-06-10 00:17:00|6958.2|6955.4|6956.2|6953.4|6958.2|6955.4|6956.2|6953.4|16
1623284230000|2021-06-10 00:17:10|6955.9|6953.1|6956.2|6953.4|6956.2|6953.4|6955.9|6953.1|60
1623284240000|2021-06-10 00:17:20|6955.9|6953.1|6956.2|6953.4|6956.2|6953.4|6955.9|6953.1|3
1623284250000|2021-06-10 00:17:30|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|2
1623284260000|2021-06-10 00:17:40|||||||||7
1623284270000|2021-06-10 00:17:50|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|15
1623284280000|2021-06-10 00:18:00|6954.5|6951.7|6953.9|6951.1|6954.5|6951.7|6953.9|6951.1|31
1623284290000|2021-06-10 00:18:10|6953.7|6950.9|6954.9|6952.1|6954.9|6952.1|6953.7|6950.9|18
1623284300000|2021-06-10 00:18:20|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|6954.2|6951.4|15
1623284310000|2021-06-10 00:18:30|6954.9|6952.1|6955.2|6952.4|6955.2|6952.4|6954.2|6951.4|3
1623284320000|2021-06-10 00:18:40|6955|6952.2|6954.7|6951.9|6955|6952.2|6954.2|6951.4|5
1623284330000|2021-06-10 00:18:50|6954.9|6952.1|6954.2|6951.4|6955.2|6952.4|6954.2|6951.4|3
1623284340000|2021-06-10 00:19:00|6954.4|6951.6|6955.2|6952.4|6955.2|6952.4|6954.4|6951.6|9
1623284370000|2021-06-10 00:19:30|||||||||1
1623284390000|2021-06-10 00:19:50|||||||||3
1623284400000|2021-06-10 00:20:00|||||||||6
1623284410000|2021-06-10 00:20:10|||||||||2
1623284420000|2021-06-10 00:20:20|||||||||1
1623284430000|2021-06-10 00:20:30|6955.9|6953.1|6955.7|6952.9|6955.9|6953.1|6955.2|6952.4|12
1623284440000|2021-06-10 00:20:40|6955.9|6953.1|6956.5|6953.7|6956.9|6954.1|6955.9|6953.1|21
1623284450000|2021-06-10 00:20:50|6956.9|6954.1|6956.7|6953.9|6956.9|6954.1|6956.7|6953.9|8
1623284460000|2021-06-10 00:21:00|6956.5|6953.7|6957.2|6954.4|6957.2|6954.4|6956.2|6953.4|3
1623284470000|2021-06-10 00:21:10|||||||||1
1623284480000|2021-06-10 00:21:20|6956.9|6954.1|6957.2|6954.4|6957.2|6954.4|6956.2|6953.4|4
1623284490000|2021-06-10 00:21:30|||||||||2
1623284500000|2021-06-10 00:21:40|6957.7|6954.9|6958.2|6955.4|6958.2|6955.4|6957.7|6954.9|14
1623284510000|2021-06-10 00:21:50|6958.5|6955.7|6958.2|6955.4|6958.5|6955.7|6958.2|6955.4|0
1623284520000|2021-06-10 00:22:00|6957.5|6954.7|6958.2|6955.4|6959.2|6956.4|6957.5|6954.7|26
1623284530000|2021-06-10 00:22:10|6958|6955.2|6958|6955.2|6958.2|6955.4|6957.5|6954.7|18
1623284540000|2021-06-10 00:22:20|6958.2|6955.4|6957.5|6954.7|6958.2|6955.4|6957.5|6954.7|0
1623284550000|2021-06-10 00:22:30|||||||||1
1623284560000|2021-06-10 00:22:40|6957.2|6954.4|6957.2|6954.4|6957.5|6954.7|6957.2|6954.4|0
1623284570000|2021-06-10 00:22:50|6956.9|6954.1|6956.9|6954.1|6956.9|6954.1|6956.2|6953.4|45
1623284580000|2021-06-10 00:23:00|6957.2|6954.4|6957.2|6954.4|6957.5|6954.7|6957|6954.2|1
1623284590000|2021-06-10 00:23:10|6957.5|6954.7|6957.2|6954.4|6957.5|6954.7|6957.2|6954.4|0
1623284600000|2021-06-10 00:23:20|6957.5|6954.7|6958|6955.2|6958|6955.2|6957.2|6954.4|9
1623284610000|2021-06-10 00:23:30|6957.5|6954.7|6957.7|6954.9|6958.2|6955.4|6957.2|6954.4|5
1623284620000|2021-06-10 00:23:40|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|0
1623284630000|2021-06-10 00:23:50|6957|6954.2|6957.7|6954.9|6957.7|6954.9|6957|6954.2|16
1623284640000|2021-06-10 00:24:00|6958|6955.2|6958.2|6955.4|6958.5|6955.7|6957.5|6954.7|9
1623284650000|2021-06-10 00:24:10|6958.5|6955.7|6958.2|6955.4|6958.5|6955.7|6958.2|6955.4|1
1623284660000|2021-06-10 00:24:20|6957.9|6955.1|6957.2|6954.4|6957.9|6955.1|6957.2|6954.4|3
1623284670000|2021-06-10 00:24:30|6957.4|6954.6|6958.2|6955.4|6958.2|6955.4|6957.4|6954.6|4
1623284700000|2021-06-10 00:25:00|6958|6955.2|6958.2|6955.4|6958.2|6955.4|6958|6955.2|2
1623284710000|2021-06-10 00:25:10|6958|6955.2|6958.2|6955.4|6958.2|6955.4|6958|6955.2|2
1623284720000|2021-06-10 00:25:20|||||||||3
1623284740000|2021-06-10 00:25:40|||||||||1
1623284750000|2021-06-10 00:25:50|6957.9|6955.1|6957.5|6954.7|6957.9|6955.1|6957.5|6954.7|3
1623284760000|2021-06-10 00:26:00|6957.7|6954.9|6958.2|6955.4|6958.2|6955.4|6957.5|6954.7|9
1623284770000|2021-06-10 00:26:10|6958|6955.2|6958.2|6955.4|6958.2|6955.4|6957.7|6954.9|3
1623284780000|2021-06-10 00:26:20|6958|6955.2|6958|6955.2|6958.2|6955.4|6957.7|6954.9|2
1623284790000|2021-06-10 00:26:30|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|0
1623284810000|2021-06-10 00:26:50|6958|6955.2|6958.2|6955.4|6958.2|6955.4|6957.5|6954.7|4
1623284820000|2021-06-10 00:27:00|6957.9|6955.1|6957.2|6954.4|6958|6955.2|6957|6954.2|17
1623284830000|2021-06-10 00:27:10|6957|6954.2|6956.5|6953.7|6957.2|6954.4|6956.5|6953.7|2
1623284840000|2021-06-10 00:27:20|6956.9|6954.1|6957|6954.2|6957.2|6954.4|6956.9|6954.1|3
1623284850000|2021-06-10 00:27:30|6957.2|6954.4|6957|6954.2|6957.2|6954.4|6957|6954.2|0
1623284860000|2021-06-10 00:27:40|6956.5|6953.7|6956.5|6953.7|6957|6954.2|6956.5|6953.7|1
1623284890000|2021-06-10 00:28:10|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6955.9|6953.1|26
1623284920000|2021-06-10 00:28:40|6956|6953.2|6956.2|6953.4|6956.2|6953.4|6955.2|6952.4|7
1623284930000|2021-06-10 00:28:50|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|6955.5|6952.7|5
1623284940000|2021-06-10 00:29:00|6955.7|6952.9|6955.9|6953.1|6955.9|6953.1|6955.5|6952.7|7
1623284950000|2021-06-10 00:29:10|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|0
1623284970000|2021-06-10 00:29:30|||||||||4
1623284980000|2021-06-10 00:29:40|||||||||1
1623284990000|2021-06-10 00:29:50|6955.9|6953.1|6956.2|6953.4|6956.2|6953.4|6955.5|6952.7|8
1623285000000|2021-06-10 00:30:00|||||||||2
1623285050000|2021-06-10 00:30:50|||||||||1
1623285060000|2021-06-10 00:31:00|||||||||1
1623285070000|2021-06-10 00:31:10|||||||||1
1623285090000|2021-06-10 00:31:30|6955.7|6952.9|6956.2|6953.4|6956.2|6953.4|6955.7|6952.9|6
1623285110000|2021-06-10 00:31:50|6958.2|6955.4|6957.2|6954.4|6958.2|6955.4|6957.2|6954.4|10
1623285120000|2021-06-10 00:32:00|6956.9|6954.1|6956.2|6953.4|6956.9|6954.1|6956.2|6953.4|7
1623285140000|2021-06-10 00:32:20|6956.4|6953.6|6957.2|6954.4|6957.2|6954.4|6956.4|6953.6|3
1623285150000|2021-06-10 00:32:30|6956.9|6954.1|6957.2|6954.4|6957.2|6954.4|6956.9|6954.1|3
1623285160000|2021-06-10 00:32:40|||||||||1
1623285170000|2021-06-10 00:32:50|||||||||2
1623285180000|2021-06-10 00:33:00|||||||||1
1623285190000|2021-06-10 00:33:10|6957.5|6954.7|6958.9|6956.1|6958.9|6956.1|6957.5|6954.7|15
1623285200000|2021-06-10 00:33:20|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6958.7|6955.9|2
1623285210000|2021-06-10 00:33:30|6958.9|6956.1|6959.2|6956.4|6959.2|6956.4|6958.2|6955.4|7
1623285250000|2021-06-10 00:34:10|||||||||2
1623285260000|2021-06-10 00:34:20|6958.9|6956.1|6958.2|6955.4|6958.9|6956.1|6958.2|6955.4|3
1623285270000|2021-06-10 00:34:30|||||||||7
1623285280000|2021-06-10 00:34:40|||||||||4
1623285290000|2021-06-10 00:34:50|6958.4|6955.6|6959.2|6956.4|6959.2|6956.4|6958.4|6955.6|2
1623285320000|2021-06-10 00:35:20|6958.5|6955.7|6957.2|6954.4|6958.5|6955.7|6957.2|6954.4|7
1623285330000|2021-06-10 00:35:30|6957|6954.2|6957.2|6954.4|6957.2|6954.4|6956.5|6953.7|11
1623285340000|2021-06-10 00:35:40|6957|6954.2|6957.2|6954.4|6957.2|6954.4|6957|6954.2|1
1623285350000|2021-06-10 00:35:50|||||||||1
1623285360000|2021-06-10 00:36:00|||||||||5
1623285380000|2021-06-10 00:36:20|6956.9|6954.1|6957.2|6954.4|6957.2|6954.4|6956.9|6954.1|0
1623285390000|2021-06-10 00:36:30|6957|6954.2|6957.2|6954.4|6957.2|6954.4|6956.2|6953.4|3
1623285400000|2021-06-10 00:36:40|6956.9|6954.1|6956.7|6953.9|6956.9|6954.1|6956.7|6953.9|1
1623285420000|2021-06-10 00:37:00|6956.5|6953.7|6956.2|6953.4|6956.5|6953.7|6956.2|6953.4|0
1623285450000|2021-06-10 00:37:30|||||||||3
1623285460000|2021-06-10 00:37:40|||||||||1
1623285510000|2021-06-10 00:38:30|||||||||1
1623285520000|2021-06-10 00:38:40|||||||||1
1623285540000|2021-06-10 00:39:00|6955.5|6952.7|6955.7|6952.9|6956.2|6953.4|6955.5|6952.7|5
1623285570000|2021-06-10 00:39:30|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|0
1623285580000|2021-06-10 00:39:40|||||||||3
1623285590000|2021-06-10 00:39:50|6955.7|6952.9|6955.7|6952.9|6956.2|6953.4|6955.7|6952.9|4
1623285600000|2021-06-10 00:40:00|6955.5|6952.7|6955.7|6952.9|6956.2|6953.4|6955.5|6952.7|4
1623285620000|2021-06-10 00:40:20|6955.9|6953.1|6955.5|6952.7|6955.9|6953.1|6955.5|6952.7|3
1623285640000|2021-06-10 00:40:40|6955.9|6953.1|6956.2|6953.4|6956.2|6953.4|6955.9|6953.1|5
1623285650000|2021-06-10 00:40:50|6955.9|6953.1|6956.2|6953.4|6956.2|6953.4|6955.7|6952.9|4
1623285660000|2021-06-10 00:41:00|6955.9|6953.1|6956.2|6953.4|6956.2|6953.4|6955.9|6953.1|0
1623285670000|2021-06-10 00:41:10|||||||||1
1623285710000|2021-06-10 00:41:50|6956.9|6954.1|6957.2|6954.4|6957.5|6954.7|6956.9|6954.1|5
1623285720000|2021-06-10 00:42:00|6957.7|6954.9|6958.2|6955.4|6958.2|6955.4|6957.7|6954.9|12
1623285740000|2021-06-10 00:42:20|6958.5|6955.7|6958.2|6955.4|6959.2|6956.4|6958.2|6955.4|13
1623285760000|2021-06-10 00:42:40|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|3
1623285770000|2021-06-10 00:42:50|||||||||1
1623285790000|2021-06-10 00:43:10|6959|6956.2|6958.5|6955.7|6959|6956.2|6958.5|6955.7|1
1623285800000|2021-06-10 00:43:20|6958.9|6956.1|6959|6956.2|6959.2|6956.4|6958.9|6956.1|6
1623285810000|2021-06-10 00:43:30|6959.2|6956.4|6958.5|6955.7|6959.2|6956.4|6958.5|6955.7|8
1623285830000|2021-06-10 00:43:50|||||||||4
1623285850000|2021-06-10 00:44:10|6957.5|6954.7|6957.2|6954.4|6957.5|6954.7|6957.2|6954.4|6
1623285880000|2021-06-10 00:44:40|||||||||1
1623285910000|2021-06-10 00:45:10|||||||||1
1623285920000|2021-06-10 00:45:20|6956.9|6954.1|6956.2|6953.4|6956.9|6954.1|6956.2|6953.4|12
1623285950000|2021-06-10 00:45:50|||||||||1
1623285960000|2021-06-10 00:46:00|||||||||2
1623285990000|2021-06-10 00:46:30|6956.5|6953.7|6957.2|6954.4|6957.2|6954.4|6956.5|6953.7|2
1623286010000|2021-06-10 00:46:50|6957.5|6954.7|6957.9|6955.1|6957.9|6955.1|6957.5|6954.7|4
1623286030000|2021-06-10 00:47:10|6957.5|6954.7|6957.4|6954.6|6957.7|6954.9|6957.4|6954.6|7
1623286040000|2021-06-10 00:47:20|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|0
1623286050000|2021-06-10 00:47:30|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|0
1623286060000|2021-06-10 00:47:40|6957.7|6954.9|6959.2|6956.4|6959.2|6956.4|6957.7|6954.9|2
1623286070000|2021-06-10 00:47:50|6959.5|6956.7|6959.2|6956.4|6959.5|6956.7|6959.2|6956.4|0
1623286080000|2021-06-10 00:48:00|6959.5|6956.7|6959.2|6956.4|6959.5|6956.7|6959.2|6956.4|0
1623286090000|2021-06-10 00:48:10|6959.5|6956.7|6959.9|6957.1|6959.9|6957.1|6959.5|6956.7|10
1623286100000|2021-06-10 00:48:20|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|2
1623286110000|2021-06-10 00:48:30|||||||||2
1623286130000|2021-06-10 00:48:50|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6
1623286140000|2021-06-10 00:49:00|6958.7|6955.9|6959.2|6956.4|6959.2|6956.4|6958.7|6955.9|7
1623286150000|2021-06-10 00:49:10|6958.9|6956.1|6959.2|6956.4|6959.2|6956.4|6958.9|6956.1|1
1623286190000|2021-06-10 00:49:50|||||||||1
1623286200000|2021-06-10 00:50:00|6959.4|6956.6|6959.4|6956.6|6960.2|6957.4|6959.4|6956.6|4
1623286210000|2021-06-10 00:50:10|6959.2|6956.4|6959.7|6956.9|6959.7|6956.9|6959.2|6956.4|2
1623286220000|2021-06-10 00:50:20|6959.9|6957.1|6960.2|6957.4|6960.2|6957.4|6959.7|6956.9|4
1623286240000|2021-06-10 00:50:40|||||||||3
1623286250000|2021-06-10 00:50:50|||||||||3
1623286260000|2021-06-10 00:51:00|||||||||1
1623286270000|2021-06-10 00:51:10|6960.5|6957.7|6960.2|6957.4|6960.5|6957.7|6960.2|6957.4|2
1623286280000|2021-06-10 00:51:20|||||||||1
1623286290000|2021-06-10 00:51:30|||||||||1
1623286300000|2021-06-10 00:51:40|6960.5|6957.7|6960.7|6957.9|6960.7|6957.9|6960.5|6957.7|4
1623286310000|2021-06-10 00:51:50|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|3
1623286320000|2021-06-10 00:52:00|||||||||1
1623286330000|2021-06-10 00:52:10|6960.4|6957.6|6959.2|6956.4|6960.4|6957.6|6959.2|6956.4|13
1623286360000|2021-06-10 00:52:40|6958.9|6956.1|6959.2|6956.4|6959.2|6956.4|6958.9|6956.1|4
1623286380000|2021-06-10 00:53:00|6959.5|6956.7|6960.2|6957.4|6960.2|6957.4|6959.2|6956.4|7
1623286390000|2021-06-10 00:53:10|6959.7|6956.9|6959.2|6956.4|6959.7|6956.9|6959.2|6956.4|1
1623286400000|2021-06-10 00:53:20|6959.4|6956.6|6959.2|6956.4|6960.5|6957.7|6959.2|6956.4|6
1623286430000|2021-06-10 00:53:50|||||||||2
1623286440000|2021-06-10 00:54:00|6959.7|6956.9|6960.2|6957.4|6960.2|6957.4|6959.7|6956.9|6
1623286450000|2021-06-10 00:54:10|||||||||2
1623286460000|2021-06-10 00:54:20|||||||||2
1623286470000|2021-06-10 00:54:30|6960.5|6957.7|6960.2|6957.4|6960.5|6957.7|6960.2|6957.4|0
1623286480000|2021-06-10 00:54:40|6960.5|6957.7|6960.9|6958.1|6960.9|6958.1|6960.5|6957.7|3
1623286490000|2021-06-10 00:54:50|6960.2|6957.4|6960.5|6957.7|6960.5|6957.7|6960.2|6957.4|10
1623286500000|2021-06-10 00:55:00|6960.2|6957.4|6960.2|6957.4|6960.5|6957.7|6960.2|6957.4|4
1623286510000|2021-06-10 00:55:10|6959.4|6956.6|6959.5|6956.7|6959.5|6956.7|6959.2|6956.4|18
1623286520000|2021-06-10 00:55:20|6959.2|6956.4|6960.2|6957.4|6960.2|6957.4|6959.2|6956.4|5
1623286540000|2021-06-10 00:55:40|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|0
1623286550000|2021-06-10 00:55:50|6960.2|6957.4|6961.2|6958.4|6961.2|6958.4|6960.2|6957.4|0
1623286560000|2021-06-10 00:56:00|6960.9|6958.1|6960.2|6957.4|6960.9|6958.1|6960.2|6957.4|3
1623286570000|2021-06-10 00:56:10|6960.4|6957.6|6960.2|6957.4|6961|6958.2|6960.2|6957.4|1
1623286580000|2021-06-10 00:56:20|6960.4|6957.6|6961|6958.2|6961|6958.2|6960.4|6957.6|0
1623286600000|2021-06-10 00:56:40|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|5
1623286610000|2021-06-10 00:56:50|6960.5|6957.7|6960.2|6957.4|6961|6958.2|6960.2|6957.4|2
1623286620000|2021-06-10 00:57:00|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|6960.2|6957.4|3
1623286630000|2021-06-10 00:57:10|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|0
1623286650000|2021-06-10 00:57:30|6960|6957.2|6960|6957.2|6960.2|6957.4|6959.2|6956.4|15
1623286660000|2021-06-10 00:57:40|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|0
1623286670000|2021-06-10 00:57:50|6960|6957.2|6960|6957.2|6960|6957.2|6960|6957.2|0
1623286700000|2021-06-10 00:58:20|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|0
1623286720000|2021-06-10 00:58:40|||||||||2
1623286730000|2021-06-10 00:58:50|||||||||1
1623286740000|2021-06-10 00:59:00|6960.7|6957.9|6960.2|6957.4|6960.7|6957.9|6960.2|6957.4|6
1623286750000|2021-06-10 00:59:10|6960.7|6957.9|6961.2|6958.4|6961.2|6958.4|6960.7|6957.9|4
1623286780000|2021-06-10 00:59:40|||||||||3
1623286790000|2021-06-10 00:59:50|6960.9|6958.1|6961.2|6958.4|6961.2|6958.4|6960.9|6958.1|2
1623286800000|2021-06-10 01:00:00|6960.9|6958.1|6957.2|6954.4|6960.9|6958.1|6957.2|6954.4|58
1623286810000|2021-06-10 01:00:10|6956.9|6954.1|6956.2|6953.4|6957.2|6954.4|6954.9|6952.1|68
1623286820000|2021-06-10 01:00:20|6956|6953.2|6954.2|6951.4|6956|6953.2|6953.5|6950.7|64
1623286830000|2021-06-10 01:00:30|6953.5|6950.7|6954.2|6951.4|6954.2|6951.4|6953.5|6950.7|18
1623286840000|2021-06-10 01:00:40|6954.4|6951.6|6953.2|6950.4|6954.5|6951.7|6953.2|6950.4|19
1623286850000|2021-06-10 01:00:50|6953|6950.2|6950.2|6947.4|6953.2|6950.4|6950.2|6947.4|42
1623286860000|2021-06-10 01:01:00|6950.5|6947.7|6950.2|6947.4|6952.2|6949.4|6949.5|6946.7|78
1623286870000|2021-06-10 01:01:10|6949.7|6946.9|6950.5|6947.7|6952|6949.2|6949.7|6946.9|51
1623286880000|2021-06-10 01:01:20|6950.2|6947.4|6951.2|6948.4|6952.2|6949.4|6950.2|6947.4|30
1623286890000|2021-06-10 01:01:30|6951|6948.2|6952.9|6950.1|6952.9|6950.1|6950.5|6947.7|41
1623286900000|2021-06-10 01:01:40|6952.7|6949.9|6952.2|6949.4|6952.9|6950.1|6952|6949.2|11
1623286910000|2021-06-10 01:01:50|6952|6949.2|6952.2|6949.4|6953.2|6950.4|6951|6948.2|39
1623286920000|2021-06-10 01:02:00|6951.9|6949.1|6951|6948.2|6952.2|6949.4|6950.2|6947.4|19
1623286930000|2021-06-10 01:02:10|6951.2|6948.4|6950.2|6947.4|6951.2|6948.4|6950.2|6947.4|3
1623286940000|2021-06-10 01:02:20|6949.5|6946.7|6949.5|6946.7|6950.2|6947.4|6949|6946.2|42
1623286950000|2021-06-10 01:02:30|6949.9|6947.1|6949.2|6946.4|6950.5|6947.7|6949.2|6946.4|8
1623286960000|2021-06-10 01:02:40|6948.5|6945.7|6949.2|6946.4|6949.2|6946.4|6948.5|6945.7|23
1623286970000|2021-06-10 01:02:50|6948.9|6946.1|6948|6945.2|6949|6946.2|6947.5|6944.7|45
1623286980000|2021-06-10 01:03:00|6947.9|6945.1|6945.2|6942.4|6947.9|6945.1|6944.9|6942.1|79
1623286990000|2021-06-10 01:03:10|6945|6942.2|6942.9|6940.1|6945|6942.2|6942.9|6940.1|75
1623287000000|2021-06-10 01:03:20|6943.2|6940.4|6942.2|6939.4|6943.5|6940.7|6942.2|6939.4|28
1623287010000|2021-06-10 01:03:30|6942.7|6939.9|6943.2|6940.4|6943.5|6940.7|6942.5|6939.7|26
1623287020000|2021-06-10 01:03:40|6942.9|6940.1|6942.2|6939.4|6942.9|6940.1|6941.5|6938.7|24
1623287030000|2021-06-10 01:03:50|6943|6940.2|6943|6940.2|6943.2|6940.4|6942.5|6939.7|27
1623287040000|2021-06-10 01:04:00|6943.2|6940.4|6942.5|6939.7|6943.2|6940.4|6942.2|6939.4|23
1623287050000|2021-06-10 01:04:10|6942.7|6939.9|6943.2|6940.4|6943.7|6940.9|6942.7|6939.9|6
1623287060000|2021-06-10 01:04:20|6942.9|6940.1|6943.2|6940.4|6943.2|6940.4|6942.2|6939.4|9
1623287070000|2021-06-10 01:04:30|6944.2|6941.4|6944.2|6941.4|6945.2|6942.4|6944.2|6941.4|18
1623287080000|2021-06-10 01:04:40|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6942.9|6940.1|6
1623287090000|2021-06-10 01:04:50|6942.9|6940.1|6942|6939.2|6943|6940.2|6941.5|6938.7|21
1623287100000|2021-06-10 01:05:00|6942.2|6939.4|6943.2|6940.4|6944|6941.2|6942.2|6939.4|19
1623287110000|2021-06-10 01:05:10|6943.4|6940.6|6944.2|6941.4|6944.2|6941.4|6943.4|6940.6|1
1623287120000|2021-06-10 01:05:20|6945.2|6942.4|6946.2|6943.4|6946.2|6943.4|6944.7|6941.9|31
1623287130000|2021-06-10 01:05:30|6946|6943.2|6946.2|6943.4|6947.2|6944.4|6945.5|6942.7|25
1623287140000|2021-06-10 01:05:40|6946.4|6943.6|6946.2|6943.4|6947.2|6944.4|6946.2|6943.4|9
1623287150000|2021-06-10 01:05:50|6945.9|6943.1|6946.2|6943.4|6946.2|6943.4|6945.9|6943.1|14
1623287160000|2021-06-10 01:06:00|6946.5|6943.7|6947.2|6944.4|6947.2|6944.4|6946.5|6943.7|11
1623287170000|2021-06-10 01:06:10|6947.4|6944.6|6948.2|6945.4|6949.2|6946.4|6947.4|6944.6|43
1623287180000|2021-06-10 01:06:20|6948.4|6945.6|6949.5|6946.7|6949.5|6946.7|6948.2|6945.4|63
1623287190000|2021-06-10 01:06:30|6949.2|6946.4|6951.4|6948.6|6952.2|6949.4|6949.2|6946.4|50
1623287200000|2021-06-10 01:06:40|6951.5|6948.7|6952.2|6949.4|6952.2|6949.4|6951.2|6948.4|20
1623287210000|2021-06-10 01:06:50|6951.9|6949.1|6953.2|6950.4|6953.2|6950.4|6951.5|6948.7|27
1623287220000|2021-06-10 01:07:00|6953|6950.2|6952.4|6949.6|6954.2|6951.4|6952.2|6949.4|51
1623287230000|2021-06-10 01:07:10|6952.5|6949.7|6952.4|6949.6|6953.2|6950.4|6952.2|6949.4|7
1623287240000|2021-06-10 01:07:20|6952.7|6949.9|6952.4|6949.6|6953.2|6950.4|6952.2|6949.4|11
1623287250000|2021-06-10 01:07:30|6952.7|6949.9|6951.4|6948.6|6953.2|6950.4|6951.2|6948.4|12
1623287260000|2021-06-10 01:07:40|6952.2|6949.4|6951.2|6948.4|6952.7|6949.9|6951|6948.2|15
1623287270000|2021-06-10 01:07:50|6951|6948.2|6950.2|6947.4|6951.2|6948.4|6950.2|6947.4|3
1623287280000|2021-06-10 01:08:00|6949.9|6947.1|6949.2|6946.4|6949.9|6947.1|6949.2|6946.4|11
1623287290000|2021-06-10 01:08:10|6949.5|6946.7|6949.7|6946.9|6949.7|6946.9|6949.5|6946.7|7
1623287300000|2021-06-10 01:08:20|6950.2|6947.4|6950.2|6947.4|6950.5|6947.7|6949.2|6946.4|5
1623287310000|2021-06-10 01:08:30|||||||||2
1623287320000|2021-06-10 01:08:40|||||||||2
1623287330000|2021-06-10 01:08:50|6950.4|6947.6|6950.4|6947.6|6951.2|6948.4|6950.2|6947.4|7
1623287340000|2021-06-10 01:09:00|6950.7|6947.9|6948.7|6945.9|6950.7|6947.9|6948.2|6945.4|12
1623287350000|2021-06-10 01:09:10|6948.9|6946.1|6949.2|6946.4|6949.7|6946.9|6948.9|6946.1|2
1623287360000|2021-06-10 01:09:20|6949|6946.2|6949.2|6946.4|6949.2|6946.4|6948.7|6945.9|8
1623287370000|2021-06-10 01:09:30|6948.7|6945.9|6949.2|6946.4|6949.2|6946.4|6948.2|6945.4|5
1623287380000|2021-06-10 01:09:40|6949|6946.2|6948.2|6945.4|6949|6946.2|6948.2|6945.4|0
1623287390000|2021-06-10 01:09:50|6947.5|6944.7|6949.2|6946.4|6949.2|6946.4|6947.5|6944.7|20
1623287400000|2021-06-10 01:10:00|6949|6946.2|6948.2|6945.4|6949|6946.2|6948.2|6945.4|2
1623287410000|2021-06-10 01:10:10|6948|6945.2|6947.2|6944.4|6948.2|6945.4|6946.5|6943.7|25
1623287430000|2021-06-10 01:10:30|6946.5|6943.7|6946.2|6943.4|6947.2|6944.4|6946.2|6943.4|11
1623287440000|2021-06-10 01:10:40|6946.5|6943.7|6947.2|6944.4|6947.2|6944.4|6946.2|6943.4|34
1623287450000|2021-06-10 01:10:50|6947|6944.2|6946|6943.2|6947|6944.2|6945.2|6942.4|17
1623287460000|2021-06-10 01:11:00|6945.9|6943.1|6942.5|6939.7|6945.9|6943.1|6942.2|6939.4|81
1623287470000|2021-06-10 01:11:10|6942.4|6939.6|6944.7|6941.9|6944.7|6941.9|6942.4|6939.6|73
1623287480000|2021-06-10 01:11:20|6944.5|6941.7|6944.2|6941.4|6945.2|6942.4|6943.2|6940.4|41
1623287490000|2021-06-10 01:11:30|6944.5|6941.7|6945.2|6942.4|6945.2|6942.4|6944.4|6941.6|15
1623287500000|2021-06-10 01:11:40|6945.4|6942.6|6945|6942.2|6946.2|6943.4|6945|6942.2|13
1623287510000|2021-06-10 01:11:50|6945.2|6942.4|6944.2|6941.4|6945.2|6942.4|6944.2|6941.4|25
1623287520000|2021-06-10 01:12:00|6944.5|6941.7|6947.2|6944.4|6947.2|6944.4|6944.5|6941.7|26
1623287530000|2021-06-10 01:12:10|||||||||7
1623287540000|2021-06-10 01:12:20|6947.7|6944.9|6947.7|6944.9|6948.2|6945.4|6947.2|6944.4|27
1623287550000|2021-06-10 01:12:30|6947.9|6945.1|6946.2|6943.4|6948.5|6945.7|6946.2|6943.4|11
1623287560000|2021-06-10 01:12:40|6947|6944.2|6947.2|6944.4|6947.2|6944.4|6946.7|6943.9|1
1623287570000|2021-06-10 01:12:50|6947|6944.2|6946.2|6943.4|6947|6944.2|6946.2|6943.4|0
1623287580000|2021-06-10 01:13:00|6946|6943.2|6944.2|6941.4|6946.2|6943.4|6944.2|6941.4|29
1623287590000|2021-06-10 01:13:10|6944.5|6941.7|6945.2|6942.4|6945.2|6942.4|6944.5|6941.7|6
1623287610000|2021-06-10 01:13:30|6946.2|6943.4|6946.2|6943.4|6947|6944.2|6946|6943.2|13
1623287620000|2021-06-10 01:13:40|6946.5|6943.7|6946.2|6943.4|6946.5|6943.7|6946|6943.2|2
1623287630000|2021-06-10 01:13:50|6946.5|6943.7|6947.2|6944.4|6947.2|6944.4|6946.5|6943.7|3
1623287640000|2021-06-10 01:14:00|6946.7|6943.9|6946.2|6943.4|6946.7|6943.9|6946.2|6943.4|4
1623287650000|2021-06-10 01:14:10|6946.9|6944.1|6947.2|6944.4|6947.2|6944.4|6946.9|6944.1|17
1623287660000|2021-06-10 01:14:20|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6945.4|6942.6|24
1623287670000|2021-06-10 01:14:30|6945.9|6943.1|6945.2|6942.4|6946.2|6943.4|6944.5|6941.7|15
1623287680000|2021-06-10 01:14:40|||||||||1
1623287690000|2021-06-10 01:14:50|6945.5|6942.7|6945.2|6942.4|6946.2|6943.4|6945.2|6942.4|3
1623287700000|2021-06-10 01:15:00|6944.2|6941.4|6943.2|6940.4|6944.2|6941.4|6943.2|6940.4|14
1623287710000|2021-06-10 01:15:10|||||||||10
1623287720000|2021-06-10 01:15:20|||||||||2
1623287730000|2021-06-10 01:15:30|6942.9|6940.1|6943.2|6940.4|6943.2|6940.4|6942.2|6939.4|7
1623287740000|2021-06-10 01:15:40|||||||||1
1623287750000|2021-06-10 01:15:50|6943.4|6940.6|6944.2|6941.4|6944.2|6941.4|6943.2|6940.4|9
1623287760000|2021-06-10 01:16:00|||||||||2
1623287770000|2021-06-10 01:16:10|6943.7|6940.9|6943.2|6940.4|6944.2|6941.4|6943.2|6940.4|12
1623287780000|2021-06-10 01:16:20|6942.7|6939.9|6942.2|6939.4|6943.2|6940.4|6942.2|6939.4|24
1623287790000|2021-06-10 01:16:30|6942.4|6939.6|6943.2|6940.4|6943.2|6940.4|6942.2|6939.4|10
1623287800000|2021-06-10 01:16:40|6942.2|6939.4|6942.2|6939.4|6943.2|6940.4|6942.2|6939.4|18
1623287810000|2021-06-10 01:16:50|||||||||8
1623287820000|2021-06-10 01:17:00|6941.9|6939.1|6943.2|6940.4|6943.2|6940.4|6941.5|6938.7|44
1623287830000|2021-06-10 01:17:10|6942.9|6940.1|6943.2|6940.4|6943.2|6940.4|6942.2|6939.4|41
1623287840000|2021-06-10 01:17:20|||||||||3
1623287850000|2021-06-10 01:17:30|6943|6940.2|6943|6940.2|6943.2|6940.4|6942.2|6939.4|29
1623287860000|2021-06-10 01:17:40|6943.2|6940.4|6943.5|6940.7|6943.5|6940.7|6943.2|6940.4|1
1623287870000|2021-06-10 01:17:50|6943.2|6940.4|6941.5|6938.7|6943.2|6940.4|6941.5|6938.7|22
1623287880000|2021-06-10 01:18:00|6941.2|6938.4|6942.2|6939.4|6942.2|6939.4|6941.2|6938.4|29
1623287890000|2021-06-10 01:18:10|6942|6939.2|6941.2|6938.4|6942|6939.2|6941.2|6938.4|14
1623287900000|2021-06-10 01:18:20|||||||||2
1623287910000|2021-06-10 01:18:30|6941.5|6938.7|6941.2|6938.4|6941.9|6939.1|6941.2|6938.4|17
1623287920000|2021-06-10 01:18:40|6940.9|6938.1|6938.2|6935.4|6941.2|6938.4|6937.9|6935.1|179
1623287930000|2021-06-10 01:18:50|6937.9|6935.1|6938.2|6935.4|6938.2|6935.4|6937.5|6934.7|28
1623287940000|2021-06-10 01:19:00|6937.4|6934.6|6936.9|6934.1|6938.2|6935.4|6936.5|6933.7|43
1623287950000|2021-06-10 01:19:10|6937.2|6934.4|6933.2|6930.4|6937.2|6934.4|6932.9|6930.1|291
1623287960000|2021-06-10 01:19:20|6932.9|6930.1|6932.2|6929.4|6932.9|6930.1|6931.2|6928.4|90
1623287970000|2021-06-10 01:19:30|6932.5|6929.7|6934.2|6931.4|6934.2|6931.4|6932.5|6929.7|59
1623287980000|2021-06-10 01:19:40|6934|6931.2|6933|6930.2|6934|6931.2|6932.2|6929.4|48
1623287990000|2021-06-10 01:19:50|6933.2|6930.4|6933.2|6930.4|6933.9|6931.1|6931.9|6929.1|58
1623288000000|2021-06-10 01:20:00|6932.9|6930.1|6933.2|6930.4|6933.2|6930.4|6931.5|6928.7|41
1623288010000|2021-06-10 01:20:10|6932.9|6930.1|6933.2|6930.4|6933.2|6930.4|6932.2|6929.4|40
1623288020000|2021-06-10 01:20:20|6933|6930.2|6932.7|6929.9|6933.5|6930.7|6932.5|6929.7|26
1623288030000|2021-06-10 01:20:30|6932.9|6930.1|6932.5|6929.7|6933.5|6930.7|6932.2|6929.4|25
1623288040000|2021-06-10 01:20:40|6933|6930.2|6931.2|6928.4|6933.2|6930.4|6931.2|6928.4|68
1623288050000|2021-06-10 01:20:50|6930.9|6928.1|6930.9|6928.1|6931.2|6928.4|6930.2|6927.4|57
1623288060000|2021-06-10 01:21:00|6930.7|6927.9|6932.2|6929.4|6933.2|6930.4|6930.4|6927.6|48
1623288070000|2021-06-10 01:21:10|6933|6930.2|6932|6929.2|6933|6930.2|6931.2|6928.4|23
1623288080000|2021-06-10 01:21:20|6932.2|6929.4|6931.2|6928.4|6932.2|6929.4|6931.2|6928.4|9
1623288090000|2021-06-10 01:21:30|6931|6928.2|6931.2|6928.4|6931.5|6928.7|6930.2|6927.4|8
1623288100000|2021-06-10 01:21:40|6930.5|6927.7|6930.2|6927.4|6930.5|6927.7|6929.9|6927.1|16
1623288110000|2021-06-10 01:21:50|6928.2|6925.4|6923.7|6920.9|6928.5|6925.7|6920.9|6918.1|278
1623288120000|2021-06-10 01:22:00|6923.5|6920.7|6921.2|6918.4|6923.5|6920.7|6921.2|6918.4|112
1623288130000|2021-06-10 01:22:10|6921.5|6918.7|6922.2|6919.4|6923.2|6920.4|6921.5|6918.7|37
1623288140000|2021-06-10 01:22:20|6922.9|6920.1|6921.9|6919.1|6923.2|6920.4|6921.9|6919.1|36
1623288150000|2021-06-10 01:22:30|6922.2|6919.4|6921.2|6918.4|6923|6920.2|6920.9|6918.1|40
1623288160000|2021-06-10 01:22:40|6920.9|6918.1|6923.2|6920.4|6923.2|6920.4|6920.9|6918.1|33
1623288170000|2021-06-10 01:22:50|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923|6920.2|15
1623288180000|2021-06-10 01:23:00|6922.9|6920.1|6922.5|6919.7|6924|6921.2|6922.2|6919.4|59
1623288190000|2021-06-10 01:23:10|6921.9|6919.1|6923.2|6920.4|6923.2|6920.4|6921.9|6919.1|21
1623288200000|2021-06-10 01:23:20|6922.9|6920.1|6923.2|6920.4|6923.2|6920.4|6922.9|6920.1|12
1623288210000|2021-06-10 01:23:30|6923.5|6920.7|6926.2|6923.4|6926.2|6923.4|6923.5|6920.7|42
1623288220000|2021-06-10 01:23:40|6926|6923.2|6924.2|6921.4|6926|6923.2|6922.9|6920.1|66
1623288230000|2021-06-10 01:23:50|6924.4|6921.6|6923.2|6920.4|6924.9|6922.1|6922.9|6920.1|28
1623288240000|2021-06-10 01:24:00|6922.9|6920.1|6923.2|6920.4|6923.2|6920.4|6922.7|6919.9|25
1623288250000|2021-06-10 01:24:10|6924.2|6921.4|6925.2|6922.4|6926.2|6923.4|6923.2|6920.4|38
1623288260000|2021-06-10 01:24:20|6925.4|6922.6|6925.2|6922.4|6925.4|6922.6|6924.9|6922.1|24
1623288270000|2021-06-10 01:24:30|6924.9|6922.1|6924.5|6921.7|6925.2|6922.4|6923.9|6921.1|37
1623288280000|2021-06-10 01:24:40|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6923.2|6920.4|29
1623288290000|2021-06-10 01:24:50|6924.5|6921.7|6925.2|6922.4|6925.2|6922.4|6924.5|6921.7|10
1623288300000|2021-06-10 01:25:00|6925|6922.2|6923.5|6920.7|6925.2|6922.4|6923.2|6920.4|11
1623288310000|2021-06-10 01:25:10|6923.7|6920.9|6923.2|6920.4|6923.7|6920.9|6923.2|6920.4|9
1623288320000|2021-06-10 01:25:20|6922.5|6919.7|6924.2|6921.4|6924.2|6921.4|6922.5|6919.7|30
1623288330000|2021-06-10 01:25:30|6924|6921.2|6923|6920.2|6924|6921.2|6922.2|6919.4|26
1623288340000|2021-06-10 01:25:40|6922.5|6919.7|6923.2|6920.4|6923.7|6920.9|6922.5|6919.7|7
1623288350000|2021-06-10 01:25:50|6923.3|6920.5|6923.2|6920.4|6924.2|6921.4|6923.2|6920.4|6
1623288360000|2021-06-10 01:26:00|6922.8|6920|6924.2|6921.4|6924.2|6921.4|6922.8|6920|11
1623288370000|2021-06-10 01:26:10|6923.8|6921|6924.2|6921.4|6924.5|6921.7|6923.5|6920.7|23
1623288380000|2021-06-10 01:26:20|6924.8|6922|6924.2|6921.4|6925.2|6922.4|6923.8|6921|18
1623288390000|2021-06-10 01:26:30|6924.5|6921.7|6924.8|6922|6925.2|6922.4|6924.5|6921.7|4
1623288400000|2021-06-10 01:26:40|6925.2|6922.4|6925.2|6922.4|6925.8|6923|6925.2|6922.4|16
1623288410000|2021-06-10 01:26:50|6925.5|6922.7|6926.3|6923.5|6926.9|6924.1|6925.5|6922.7|51
1623288420000|2021-06-10 01:27:00|6926.8|6924|6927.2|6924.4|6927.5|6924.7|6925.3|6922.5|38
1623288430000|2021-06-10 01:27:10|6927.8|6925|6926.8|6924|6927.8|6925|6926.2|6923.4|34
1623288440000|2021-06-10 01:27:20|6927.5|6924.7|6928.8|6926|6929.2|6926.4|6927.3|6924.5|79
1623288450000|2021-06-10 01:27:30|6928.2|6925.4|6929.2|6926.4|6929.2|6926.4|6928.2|6925.4|34
1623288460000|2021-06-10 01:27:40|6929.8|6927|6930.2|6927.4|6931.2|6928.4|6929.2|6926.4|105
1623288470000|2021-06-10 01:27:50|6931.1|6927.1|6929.8|6927|6931.2|6928.4|6928.8|6926|35
1623288480000|2021-06-10 01:28:00|6930.2|6927.4|6929.8|6927|6930.8|6928|6929.2|6926.4|38
1623288490000|2021-06-10 01:28:10|6929.7|6926.9|6928.8|6926|6929.8|6927|6927.8|6925|23
1623288500000|2021-06-10 01:28:20|6928.7|6925.9|6928.8|6926|6929.2|6926.4|6928.2|6925.4|17
1623288510000|2021-06-10 01:28:30|6929.2|6926.4|6929.8|6927|6929.8|6927|6929.2|6926.4|11
1623288520000|2021-06-10 01:28:40|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|2
1623288530000|2021-06-10 01:28:50|6929.8|6927|6928.3|6925.5|6929.8|6927|6927.8|6925|13
1623288540000|2021-06-10 01:29:00|6928.2|6925.4|6928.2|6925.4|6928.8|6926|6927.8|6925|8
1623288550000|2021-06-10 01:29:10|6927.9|6925.1|6926.7|6923.9|6927.9|6925.1|6925.8|6923|50
1623288560000|2021-06-10 01:29:20|6926.5|6923.7|6926.7|6923.9|6927.5|6924.7|6925.8|6923|40
1623288570000|2021-06-10 01:29:30|6926.3|6923.5|6926.8|6924|6927.2|6924.4|6926.2|6923.4|2
1623288580000|2021-06-10 01:29:40|6927.2|6924.4|6928.2|6925.4|6928.8|6926|6927.2|6924.4|20
1623288590000|2021-06-10 01:29:50|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6927.2|6924.4|9
1623288600000|2021-06-10 01:30:00|6927.8|6925|6928.5|6925.7|6928.8|6926|6927.2|6924.4|15
1623288610000|2021-06-10 01:30:10|6928.7|6925.9|6930.2|6927.4|6930.2|6927.4|6928.7|6925.9|20
1623288620000|2021-06-10 01:30:20|6930.5|6927.7|6931.2|6928.4|6931.2|6928.4|6930.2|6927.4|24
1623288630000|2021-06-10 01:30:30|||||||||4
1623288640000|2021-06-10 01:30:40|6931.3|6928.5|6932.2|6929.4|6932.2|6929.4|6931.3|6928.5|10
1623288650000|2021-06-10 01:30:50|6932.5|6929.7|6933.2|6930.4|6933.5|6930.7|6932.5|6929.7|44
1623288660000|2021-06-10 01:31:00|6933.8|6931|6934.5|6931.7|6934.5|6931.7|6933.8|6931|33
1623288670000|2021-06-10 01:31:10|6934.7|6931.9|6935.5|6932.7|6936.2|6933.4|6934.5|6931.7|47
1623288680000|2021-06-10 01:31:20|6935.7|6932.9|6935.5|6932.7|6936|6933.2|6935.5|6932.7|18
1623288690000|2021-06-10 01:31:30|6934.8|6932|6934.5|6931.7|6935.2|6932.4|6934.2|6931.4|25
1623288700000|2021-06-10 01:31:40|6935|6932.2|6934.2|6931.4|6935|6932.2|6934|6931.2|10
1623288710000|2021-06-10 01:31:50|6934|6931.2|6934.2|6931.4|6934.2|6931.4|6933.2|6930.4|11
1623288720000|2021-06-10 01:32:00|6934.5|6931.7|6936.2|6933.4|6936.2|6933.4|6934.2|6931.4|34
1623288730000|2021-06-10 01:32:10|6936|6933.2|6935.2|6932.4|6936|6933.2|6934.2|6931.4|22
1623288740000|2021-06-10 01:32:20|6935.5|6932.7|6936.2|6933.4|6936.2|6933.4|6935.2|6932.4|10
1623288750000|2021-06-10 01:32:30|6935.8|6933|6936.2|6933.4|6936.2|6933.4|6935.2|6932.4|19
1623288760000|2021-06-10 01:32:40|6935.8|6933|6936.2|6933.4|6936.2|6933.4|6935.3|6932.5|1
1623288770000|2021-06-10 01:32:50|||||||||2
1623288780000|2021-06-10 01:33:00|6936.5|6933.7|6935.8|6933|6937.2|6934.4|6935.8|6933|15
1623288790000|2021-06-10 01:33:10|6936.2|6933.4|6935.8|6933|6936.2|6933.4|6935.8|6933|3
1623288800000|2021-06-10 01:33:20|6935.5|6932.7|6935.2|6932.4|6935.8|6933|6934.8|6932|17
1623288810000|2021-06-10 01:33:30|6934.2|6931.4|6936.2|6933.4|6936.2|6933.4|6933.8|6931|56
1623288820000|2021-06-10 01:33:40|6935.9|6933.1|6933.2|6930.4|6935.9|6933.1|6933.2|6930.4|37
1623288830000|2021-06-10 01:33:50|6932.9|6930.1|6933.2|6930.4|6933.2|6930.4|6932.2|6929.4|29
1623288840000|2021-06-10 01:34:00|6933.5|6930.7|6933.2|6930.4|6934.2|6931.4|6932.2|6929.4|40
1623288850000|2021-06-10 01:34:10|||||||||3
1623288860000|2021-06-10 01:34:20|6933.3|6930.5|6934.2|6931.4|6934.2|6931.4|6933.3|6930.5|5
1623288870000|2021-06-10 01:34:30|6934.8|6932|6934.2|6931.4|6934.8|6932|6934.2|6931.4|6
1623288880000|2021-06-10 01:34:40|6934.5|6931.7|6934.7|6931.9|6935.2|6932.4|6934.2|6931.4|14
1623288890000|2021-06-10 01:34:50|6934.8|6932|6934.2|6931.4|6935.2|6932.4|6934.2|6931.4|2
1623288910000|2021-06-10 01:35:10|6934.9|6932.1|6934.2|6931.4|6935.2|6932.4|6934.2|6931.4|10
1623288920000|2021-06-10 01:35:20|||||||||2
1623288930000|2021-06-10 01:35:30|6934|6931.2|6933.2|6930.4|6934|6931.2|6933.2|6930.4|11
1623288940000|2021-06-10 01:35:40|6933.5|6930.7|6934.2|6931.4|6934.2|6931.4|6933.2|6930.4|8
1623288950000|2021-06-10 01:35:50|6934|6931.2|6934.2|6931.4|6934.2|6931.4|6934|6931.2|1
1623288960000|2021-06-10 01:36:00|6934.5|6931.7|6934.2|6931.4|6934.5|6931.7|6934.2|6931.4|3
1623288970000|2021-06-10 01:36:10|6934.8|6932|6935.2|6932.4|6935.2|6932.4|6934.5|6931.7|12
1623288980000|2021-06-10 01:36:20|6934.9|6932.1|6934.2|6931.4|6934.9|6932.1|6934.2|6931.4|3
1623288990000|2021-06-10 01:36:30|6933.5|6930.7|6934.2|6931.4|6934.2|6931.4|6933.5|6930.7|11
1623289000000|2021-06-10 01:36:40|6933.5|6930.7|6932.5|6929.7|6933.7|6930.9|6932.5|6929.7|11
1623289010000|2021-06-10 01:36:50|6932.7|6929.9|6932.2|6929.4|6933|6930.2|6932.2|6929.4|4
1623289020000|2021-06-10 01:37:00|6932.5|6929.7|6933.2|6930.4|6933.2|6930.4|6932.5|6929.7|37
1623289030000|2021-06-10 01:37:10|6933.5|6930.7|6933.2|6930.4|6933.5|6930.7|6933.2|6930.4|5
1623289040000|2021-06-10 01:37:20|6933.5|6930.7|6933.2|6930.4|6933.5|6930.7|6932.8|6930|30
1623289050000|2021-06-10 01:37:30|6933|6930.2|6933.2|6930.4|6933.5|6930.7|6932.8|6930|13
1623289060000|2021-06-10 01:37:40|6933.5|6930.7|6936.2|6933.4|6936.2|6933.4|6933.5|6930.7|38
1623289070000|2021-06-10 01:37:50|6937.2|6934.4|6936.7|6933.9|6937.2|6934.4|6936.2|6933.4|36
1623289080000|2021-06-10 01:38:00|6936.5|6933.7|6937.2|6934.4|6937.5|6934.7|6936.5|6933.7|9
1623289090000|2021-06-10 01:38:10|6937.5|6934.7|6937.2|6934.4|6937.5|6934.7|6937.2|6934.4|4
1623289100000|2021-06-10 01:38:20|6937.5|6934.7|6938.2|6935.4|6938.5|6935.7|6937.5|6934.7|5
1623289110000|2021-06-10 01:38:30|6937.8|6935|6937.2|6934.4|6938.2|6935.4|6937.2|6934.4|36
1623289120000|2021-06-10 01:38:40|||||||||2
1623289130000|2021-06-10 01:38:50|6936.5|6933.7|6936.7|6933.9|6937.5|6934.7|6936.5|6933.7|5
1623289140000|2021-06-10 01:39:00|6936.5|6933.7|6937|6934.2|6937.5|6934.7|6936.5|6933.7|4
1623289150000|2021-06-10 01:39:10|6936.5|6933.7|6935.2|6932.4|6937.2|6934.4|6935.2|6932.4|24
1623289160000|2021-06-10 01:39:20|6935.5|6932.7|6934.5|6931.7|6935.7|6932.9|6934.5|6931.7|15
1623289170000|2021-06-10 01:39:30|6934.7|6931.9|6936|6933.2|6936.2|6933.4|6934.5|6931.7|17
1623289180000|2021-06-10 01:39:40|6935.8|6933|6935.2|6932.4|6935.8|6933|6935.2|6932.4|0
1623289190000|2021-06-10 01:39:50|6935.3|6932.5|6936.2|6933.4|6937.2|6934.4|6935.3|6932.5|8
1623289210000|2021-06-10 01:40:10|6936.5|6933.7|6938.8|6936|6939.2|6936.4|6936.5|6933.7|30
1623289220000|2021-06-10 01:40:20|6938.5|6935.7|6938.2|6935.4|6938.8|6936|6938.2|6935.4|24
1623289230000|2021-06-10 01:40:30|6937.7|6934.9|6936.5|6933.7|6937.7|6934.9|6936.5|6933.7|15
1623289240000|2021-06-10 01:40:40|6936.7|6933.9|6937.2|6934.4|6937.2|6934.4|6936.5|6933.7|3
1623289250000|2021-06-10 01:40:50|6937.3|6934.5|6938.2|6935.4|6938.2|6935.4|6937.3|6934.5|9
1623289260000|2021-06-10 01:41:00|6938.5|6935.7|6938.2|6935.4|6939.2|6936.4|6937.5|6934.7|37
1623289270000|2021-06-10 01:41:10|6937.8|6935|6938.2|6935.4|6938.5|6935.7|6937.8|6935|27
1623289280000|2021-06-10 01:41:20|6937.5|6934.7|6937.2|6934.4|6937.5|6934.7|6937.2|6934.4|4
1623289290000|2021-06-10 01:41:30|||||||||1
1623289300000|2021-06-10 01:41:40|6937|6934.2|6936.2|6933.4|6937|6934.2|6936.2|6933.4|3
1623289310000|2021-06-10 01:41:50|6935.8|6933|6936.2|6933.4|6936.2|6933.4|6935.8|6933|2
1623289320000|2021-06-10 01:42:00|6935.5|6932.7|6935.2|6932.4|6935.5|6932.7|6934.5|6931.7|33
1623289330000|2021-06-10 01:42:10|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|4
1623289340000|2021-06-10 01:42:20|6934.5|6931.7|6935.2|6932.4|6935.7|6932.9|6934.5|6931.7|37
1623289350000|2021-06-10 01:42:30|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|4
1623289360000|2021-06-10 01:42:40|6934.5|6931.7|6932.2|6929.4|6934.5|6931.7|6931.8|6929|28
1623289370000|2021-06-10 01:42:50|6932.3|6929.5|6932.8|6930|6933.2|6930.4|6932.3|6929.5|11
1623289380000|2021-06-10 01:43:00|6932.5|6929.7|6932.3|6929.5|6932.8|6930|6932.2|6929.4|24
1623289390000|2021-06-10 01:43:10|6932.5|6929.7|6933.2|6930.4|6933.2|6930.4|6932.5|6929.7|2
1623289400000|2021-06-10 01:43:20|6932.8|6930|6932.5|6929.7|6933.2|6930.4|6932.5|6929.7|17
1623289410000|2021-06-10 01:43:30|6932.2|6929.4|6932.2|6929.4|6932.8|6930|6932.2|6929.4|8
1623289420000|2021-06-10 01:43:40|6931.8|6929|6931.5|6928.7|6931.8|6929|6931.2|6928.4|18
1623289430000|2021-06-10 01:43:50|6931.8|6929|6931.2|6928.4|6932.2|6929.4|6930.8|6928|7
1623289440000|2021-06-10 01:44:00|6930.8|6928|6931.2|6928.4|6931.2|6928.4|6930.8|6928|1
1623289450000|2021-06-10 01:44:10|6931.8|6929|6931.2|6928.4|6932.2|6929.4|6930.8|6928|39
1623289460000|2021-06-10 01:44:20|6930.8|6928|6930.2|6927.4|6931.2|6928.4|6930.2|6927.4|9
1623289470000|2021-06-10 01:44:30|6929.8|6927|6932.2|6929.4|6932.2|6929.4|6929.8|6927|45
1623289480000|2021-06-10 01:44:40|6932.5|6929.7|6932.8|6930|6933.2|6930.4|6932.2|6929.4|19
1623289490000|2021-06-10 01:44:50|6932.7|6929.9|6932.2|6929.4|6932.8|6930|6932.2|6929.4|3
1623289500000|2021-06-10 01:45:00|6932|6929.2|6930.7|6927.9|6932.2|6929.4|6930.2|6927.4|30
1623289510000|2021-06-10 01:45:10|6930.5|6927.7|6930.8|6928|6930.8|6928|6930.5|6927.7|10
1623289520000|2021-06-10 01:45:20|6930.7|6927.9|6930.8|6928|6930.8|6928|6930.2|6927.4|22
1623289530000|2021-06-10 01:45:30|6931.2|6928.4|6930.8|6928|6931.2|6928.4|6930.8|6928|3
1623289540000|2021-06-10 01:45:40|6930.5|6927.7|6930.2|6927.4|6930.5|6927.7|6930.2|6927.4|6
1623289550000|2021-06-10 01:45:50|6930.5|6927.7|6930.7|6927.9|6930.8|6928|6930.2|6927.4|28
1623289560000|2021-06-10 01:46:00|6930.2|6927.4|6931.2|6928.4|6931.2|6928.4|6930.2|6927.4|5
1623289570000|2021-06-10 01:46:10|6931.8|6929|6931.8|6929|6931.8|6929|6931.2|6928.4|32
1623289580000|2021-06-10 01:46:20|6931.5|6928.7|6931.2|6928.4|6931.8|6929|6931.2|6928.4|11
1623289590000|2021-06-10 01:46:30|6930.8|6928|6931.2|6928.4|6931.2|6928.4|6930.5|6927.7|6
1623289600000|2021-06-10 01:46:40|||||||||3
1623289610000|2021-06-10 01:46:50|6931.8|6929|6931.7|6928.9|6933.2|6930.4|6931.7|6928.9|25
1623289620000|2021-06-10 01:47:00|6931.8|6929|6932.8|6930|6933.5|6930.7|6931.8|6929|47
1623289630000|2021-06-10 01:47:10|6933.2|6930.4|6933.8|6931|6933.8|6931|6933.2|6930.4|20
1623289640000|2021-06-10 01:47:20|6933.5|6930.7|6933.3|6930.5|6933.5|6930.7|6933.2|6930.4|1
1623289650000|2021-06-10 01:47:30|6933.8|6931|6934.3|6931.5|6934.3|6931.5|6933.8|6931|8
1623289660000|2021-06-10 01:47:40|6934.2|6931.4|6932.8|6930|6934.2|6931.4|6932.8|6930|12
1623289670000|2021-06-10 01:47:50|6933.2|6930.4|6931.2|6928.4|6933.2|6930.4|6931.2|6928.4|14
1623289680000|2021-06-10 01:48:00|6931.3|6928.5|6930.8|6928|6931.3|6928.5|6930.3|6927.5|31
1623289690000|2021-06-10 01:48:10|6931.2|6928.4|6931.2|6928.4|6931.8|6929|6930.8|6928|28
1623289710000|2021-06-10 01:48:30|6930.8|6928|6932.3|6929.5|6932.3|6929.5|6930.8|6928|6
1623289720000|2021-06-10 01:48:40|6932.5|6929.7|6931.8|6929|6933.2|6930.4|6930.8|6928|27
1623289740000|2021-06-10 01:49:00|6931.5|6928.7|6930.2|6927.4|6931.5|6928.7|6929.8|6927|18
1623289750000|2021-06-10 01:49:10|6929.8|6927|6929.7|6926.9|6930.2|6927.4|6929.3|6926.5|52
1623289760000|2021-06-10 01:49:20|6929.2|6926.4|6928.8|6926|6930.2|6927.4|6928.8|6926|21
1623289770000|2021-06-10 01:49:30|6929.2|6926.4|6929.8|6927|6929.8|6927|6928.8|6926|11
1623289780000|2021-06-10 01:49:40|6930.2|6927.4|6930.8|6928|6930.8|6928|6930.2|6927.4|7
1623289790000|2021-06-10 01:49:50|6930.7|6927.9|6929.8|6927|6930.7|6927.9|6929.2|6926.4|12
1623289800000|2021-06-10 01:50:00|6929.7|6926.9|6928.8|6926|6930.3|6927.5|6928.8|6926|61
1623289810000|2021-06-10 01:50:10|6928.7|6925.9|6928.8|6926|6928.8|6926|6927.2|6924.4|106
1623289820000|2021-06-10 01:50:20|6929.2|6926.4|6927.8|6925|6929.2|6926.4|6927.8|6925|27
1623289830000|2021-06-10 01:50:30|6928.2|6925.4|6927.2|6924.4|6928.2|6925.4|6926.2|6923.4|43
1623289840000|2021-06-10 01:50:40|6926.8|6924|6926.2|6923.4|6927.2|6924.4|6926.2|6923.4|31
1623289850000|2021-06-10 01:50:50|6925.7|6922.9|6926.2|6923.4|6926.2|6923.4|6924.8|6922|40
1623289860000|2021-06-10 01:51:00|6925.8|6923|6924.8|6922|6926.2|6923.4|6924.8|6922|53
1623289870000|2021-06-10 01:51:10|6924.5|6921.7|6924.7|6921.9|6925.2|6922.4|6924.2|6921.4|48
1623289880000|2021-06-10 01:51:20|6924.8|6922|6924.2|6921.4|6924.8|6922|6923.8|6921|20
1623289890000|2021-06-10 01:51:30|6923.8|6921|6924.2|6921.4|6924.2|6921.4|6923.8|6921|3
1623289900000|2021-06-10 01:51:40|6924.7|6921.9|6925.2|6922.4|6925.8|6923|6924.7|6921.9|28
1623289910000|2021-06-10 01:51:50|6924.8|6922|6924.8|6922|6925.2|6922.4|6924.5|6921.7|12
1623289920000|2021-06-10 01:52:00|6925.2|6922.4|6922.8|6920|6925.2|6922.4|6922.8|6920|73
1623289930000|2021-06-10 01:52:10|6921.8|6919|6922.2|6919.4|6922.2|6919.4|6921.8|6919|32
1623289940000|2021-06-10 01:52:20|6922.5|6919.7|6925.2|6922.4|6925.2|6922.4|6922.5|6919.7|32
1623289950000|2021-06-10 01:52:30|6924.8|6922|6925.2|6922.4|6925.2|6922.4|6924.8|6922|3
1623289960000|2021-06-10 01:52:40|6925|6922.2|6925.2|6922.4|6925.8|6923|6924.7|6921.9|22
1623289970000|2021-06-10 01:52:50|6925.5|6922.7|6925.8|6923|6926.2|6923.4|6925.5|6922.7|22
1623289980000|2021-06-10 01:53:00|6925.7|6922.9|6925.8|6923|6926.2|6923.4|6925.2|6922.4|11
1623289990000|2021-06-10 01:53:10|6925.5|6922.7|6925.8|6923|6926.2|6923.4|6925.5|6922.7|153
1623290000000|2021-06-10 01:53:20|6925.7|6922.9|6925.8|6923|6925.8|6923|6925.7|6922.9|6
1623290010000|2021-06-10 01:53:30|6925.5|6922.7|6926.2|6923.4|6926.2|6923.4|6925.2|6922.4|4
1623290030000|2021-06-10 01:53:50|6925.8|6923|6926.2|6923.4|6926.2|6923.4|6925.8|6923|4
1623290040000|2021-06-10 01:54:00|6925.5|6922.7|6924.7|6921.9|6925.5|6922.7|6924.5|6921.7|22
1623290050000|2021-06-10 01:54:10|6924.5|6921.7|6926.2|6923.4|6926.2|6923.4|6924.5|6921.7|18
1623290060000|2021-06-10 01:54:20|6925.8|6923|6925.7|6922.9|6925.8|6923|6924.8|6922|22
1623290070000|2021-06-10 01:54:30|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6925.8|6923|0
1623290080000|2021-06-10 01:54:40|6926.5|6923.7|6927.2|6924.4|6927.8|6925|6926.5|6923.7|30
1623290090000|2021-06-10 01:54:50|6926.8|6924|6927.5|6924.7|6927.5|6924.7|6926.5|6923.7|18
1623290100000|2021-06-10 01:55:00|6927.2|6924.4|6927.2|6924.4|6927.5|6924.7|6926.8|6924|5
1623290110000|2021-06-10 01:55:10|6926.8|6924|6928.2|6925.4|6928.2|6925.4|6926.5|6923.7|40
1623290120000|2021-06-10 01:55:20|6928.5|6925.7|6929.2|6926.4|6929.2|6926.4|6927.8|6925|56
1623290130000|2021-06-10 01:55:30|6930.2|6927.4|6929.2|6926.4|6930.2|6927.4|6928.8|6926|80
1623290140000|2021-06-10 01:55:40|6929.7|6926.9|6929.2|6926.4|6930.2|6927.4|6928.8|6926|30
1623290150000|2021-06-10 01:55:50|6928.8|6926|6928.8|6926|6928.8|6926|6927.8|6925|17
1623290160000|2021-06-10 01:56:00|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6928.8|6926|9
1623290180000|2021-06-10 01:56:20|6928.8|6926|6928.2|6925.4|6928.8|6926|6927.8|6925|1
1623290190000|2021-06-10 01:56:30|6927.8|6925|6927.8|6925|6927.8|6925|6927|6924.2|55
1623290200000|2021-06-10 01:56:40|6928.2|6925.4|6927.8|6925|6929.2|6926.4|6927.8|6925|19
1623290210000|2021-06-10 01:56:50|6927.7|6924.9|6926.5|6923.7|6927.7|6924.9|6925.2|6922.4|64
1623290220000|2021-06-10 01:57:00|6926.2|6923.4|6928.2|6925.4|6928.5|6925.7|6926.2|6923.4|37
1623290230000|2021-06-10 01:57:10|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6928.5|6925.7|34
1623290240000|2021-06-10 01:57:20|6929.5|6926.7|6930.2|6927.4|6930.2|6927.4|6929.5|6926.7|23
1623290250000|2021-06-10 01:57:30|6931.2|6928.4|6932.2|6929.4|6932.5|6929.7|6931.2|6928.4|28
1623290260000|2021-06-10 01:57:40|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.2|6929.4|3
1623290270000|2021-06-10 01:57:50|6932.2|6929.4|6932.2|6929.4|6932.5|6929.7|6932.2|6929.4|1
1623290280000|2021-06-10 01:58:00|6932|6929.2|6932.2|6929.4|6932.5|6929.7|6931.7|6928.9|10
1623290290000|2021-06-10 01:58:10|6931.5|6928.7|6931.2|6928.4|6931.5|6928.7|6930.2|6927.4|57
1623290300000|2021-06-10 01:58:20|6930.8|6928|6929.2|6926.4|6931.2|6928.4|6929.2|6926.4|19
1623290310000|2021-06-10 01:58:30|6929.5|6926.7|6930|6927.2|6930.2|6927.4|6929.5|6926.7|6
1623290320000|2021-06-10 01:58:40|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.2|6926.4|6
1623290330000|2021-06-10 01:58:50|6929.8|6927|6928.5|6925.7|6929.8|6927|6928.5|6925.7|9
1623290340000|2021-06-10 01:59:00|6928.8|6926|6929.7|6926.9|6930.2|6927.4|6928.8|6926|14
1623290350000|2021-06-10 01:59:10|6929.8|6927|6930.2|6927.4|6930.2|6927.4|6929.8|6927|1
1623290360000|2021-06-10 01:59:20|6929.7|6926.9|6929.8|6927|6929.8|6927|6929.7|6926.9|4
1623290370000|2021-06-10 01:59:30|6929.7|6926.9|6928.2|6925.4|6929.7|6926.9|6928.2|6925.4|9
1623290380000|2021-06-10 01:59:40|6928.5|6925.7|6928.2|6925.4|6928.5|6925.7|6927.5|6924.7|12
1623290390000|2021-06-10 01:59:50|6928.8|6926|6928.2|6925.4|6928.8|6926|6928.2|6925.4|5
1623290400000|2021-06-10 02:00:00|6928.5|6925.7|6928.2|6925.4|6928.8|6926|6928.2|6925.4|21
1623290410000|2021-06-10 02:00:10|6928|6925.2|6928.2|6925.4|6928.2|6925.4|6927.5|6924.7|10
1623290420000|2021-06-10 02:00:20|||||||||1
1623290430000|2021-06-10 02:00:30|6928.3|6925.5|6929.2|6926.4|6930|6927.2|6928.3|6925.5|15
1623290440000|2021-06-10 02:00:40|6928.8|6926|6928.8|6926|6928.8|6926|6927.5|6924.7|19
1623290450000|2021-06-10 02:00:50|6929.2|6926.4|6928.7|6925.9|6929.2|6926.4|6928.5|6925.7|3
1623290460000|2021-06-10 02:01:00|6928.5|6925.7|6927.2|6924.4|6928.7|6925.9|6926.7|6923.9|16
1623290470000|2021-06-10 02:01:10|6927.3|6924.5|6927.2|6924.4|6927.3|6924.5|6926.7|6923.9|19
1623290480000|2021-06-10 02:01:20|6926.5|6923.7|6927.2|6924.4|6927.2|6924.4|6926.5|6923.7|10
1623290490000|2021-06-10 02:01:30|||||||||1
1623290500000|2021-06-10 02:01:40|6926.8|6924|6926.2|6923.4|6926.8|6924|6926.2|6923.4|13
1623290510000|2021-06-10 02:01:50|6925.8|6923|6926.2|6923.4|6926.2|6923.4|6925.2|6922.4|14
1623290520000|2021-06-10 02:02:00|||||||||2
1623290530000|2021-06-10 02:02:10|6926|6923.2|6925.2|6922.4|6926|6923.2|6925.2|6922.4|31
1623290540000|2021-06-10 02:02:20|6925.5|6922.7|6926.2|6923.4|6926.8|6924|6925.2|6922.4|27
1623290550000|2021-06-10 02:02:30|6925.8|6923|6926.2|6923.4|6926.2|6923.4|6925.7|6922.9|0
1623290570000|2021-06-10 02:02:50|6926.5|6923.7|6927.2|6924.4|6927.2|6924.4|6926.5|6923.7|9
1623290580000|2021-06-10 02:03:00|||||||||1
1623290590000|2021-06-10 02:03:10|||||||||4
1623290600000|2021-06-10 02:03:20|6927.5|6924.7|6929.2|6926.4|6929.2|6926.4|6927.3|6924.5|18
1623290610000|2021-06-10 02:03:30|6928.7|6925.9|6928|6925.2|6928.7|6925.9|6927.5|6924.7|19
1623290620000|2021-06-10 02:03:40|6928.2|6925.4|6927.2|6924.4|6928.2|6925.4|6927.2|6924.4|6
1623290630000|2021-06-10 02:03:50|6926.8|6924|6926.2|6923.4|6926.8|6924|6926.2|6923.4|12
1623290640000|2021-06-10 02:04:00|6926.5|6923.7|6926.2|6923.4|6927.2|6924.4|6926.2|6923.4|8
1623290650000|2021-06-10 02:04:10|6926.5|6923.7|6925.2|6922.4|6926.8|6924|6924.8|6922|37
1623290660000|2021-06-10 02:04:20|6925.5|6922.7|6925.5|6922.7|6926.8|6924|6925.5|6922.7|42
1623290670000|2021-06-10 02:04:30|6925.7|6922.9|6925.7|6922.9|6926.2|6923.4|6925.2|6922.4|31
1623290680000|2021-06-10 02:04:40|6925.8|6923|6925.8|6923|6926.5|6923.7|6925.8|6923|22
1623290690000|2021-06-10 02:04:50|6925.2|6922.4|6925.8|6923|6925.8|6923|6925.2|6922.4|5
1623290700000|2021-06-10 02:05:00|6925.5|6922.7|6925.2|6922.4|6925.5|6922.7|6924.8|6922|9
1623290710000|2021-06-10 02:05:10|6924.8|6922|6925.2|6922.4|6925.2|6922.4|6924.8|6922|6
1623290720000|2021-06-10 02:05:20|6925.5|6922.7|6926.2|6923.4|6926.2|6923.4|6925.5|6922.7|11
1623290730000|2021-06-10 02:05:30|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6924.8|6922|4
1623290740000|2021-06-10 02:05:40|6924.5|6921.7|6925.2|6922.4|6925.2|6922.4|6924.5|6921.7|16
1623290750000|2021-06-10 02:05:50|6925.3|6922.5|6925.2|6922.4|6925.8|6923|6925.2|6922.4|2
1623290760000|2021-06-10 02:06:00|6924.8|6922|6925.2|6922.4|6925.2|6922.4|6924.2|6921.4|17
1623290770000|2021-06-10 02:06:10|6924.8|6922|6925.2|6922.4|6925.2|6922.4|6924.2|6921.4|7
1623290780000|2021-06-10 02:06:20|6924.2|6921.4|6924.7|6921.9|6924.8|6922|6924.2|6921.4|25
1623290790000|2021-06-10 02:06:30|6924.5|6921.7|6922.7|6919.9|6924.5|6921.7|6921.8|6919|49
1623290800000|2021-06-10 02:06:40|6922.2|6919.4|6921.8|6919|6922.2|6919.4|6921.8|6919|6
1623290810000|2021-06-10 02:06:50|6920.8|6918|6920.8|6918|6921.8|6919|6920.8|6918|45
1623290820000|2021-06-10 02:07:00|6920.5|6917.7|6920.8|6918|6921.2|6918.4|6920.2|6917.4|33
1623290830000|2021-06-10 02:07:10|6921.2|6918.4|6921.8|6919|6922.2|6919.4|6921.2|6918.4|37
1623290840000|2021-06-10 02:07:20|6922.2|6919.4|6919.8|6917|6922.2|6919.4|6919.8|6917|64
1623290850000|2021-06-10 02:07:30|6920.2|6917.4|6920.8|6918|6921.2|6918.4|6919.8|6917|53
1623290860000|2021-06-10 02:07:40|6920.7|6917.9|6920.2|6917.4|6920.8|6918|6919.8|6917|57
1623290870000|2021-06-10 02:07:50|6920|6917.2|6919.5|6916.7|6920.2|6917.4|6919.2|6916.4|42
1623290880000|2021-06-10 02:08:00|6919.8|6917|6920.2|6917.4|6920.7|6917.9|6919.5|6916.7|65
1623290890000|2021-06-10 02:08:10|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6919.7|6916.9|34
1623290900000|2021-06-10 02:08:20|6920.8|6918|6921.2|6918.4|6921.2|6918.4|6920.8|6918|2
1623290920000|2021-06-10 02:08:40|6920.8|6918|6919.7|6916.9|6920.8|6918|6919.5|6916.7|25
1623290930000|2021-06-10 02:08:50|6919.5|6916.7|6920.2|6917.4|6920.5|6917.7|6919.5|6916.7|12
1623290940000|2021-06-10 02:09:00|6919.8|6917|6920.7|6917.9|6921.2|6918.4|6919.5|6916.7|18
1623290950000|2021-06-10 02:09:10|6921.2|6918.4|6920.5|6917.7|6921.2|6918.4|6920.5|6917.7|8
1623290960000|2021-06-10 02:09:20|6920.7|6917.9|6921.2|6918.4|6921.2|6918.4|6920.5|6917.7|14
1623290970000|2021-06-10 02:09:30|6921|6918.2|6920.5|6917.7|6921|6918.2|6919.8|6917|17
1623290980000|2021-06-10 02:09:40|6920.2|6917.4|6920.2|6917.4|6920.5|6917.7|6919.5|6916.7|55
1623290990000|2021-06-10 02:09:50|6919.8|6917|6919.2|6916.4|6919.8|6917|6919.2|6916.4|8
1623291000000|2021-06-10 02:10:00|6919.5|6916.7|6920.5|6917.7|6920.5|6917.7|6919.2|6916.4|34
1623291010000|2021-06-10 02:10:10|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6920.2|6917.4|48
1623291020000|2021-06-10 02:10:20|6921.5|6918.7|6921.8|6919|6921.8|6919|6920.8|6918|28
1623291030000|2021-06-10 02:10:30|6921.5|6918.7|6922.5|6919.7|6922.7|6919.9|6920.8|6918|38
1623291040000|2021-06-10 02:10:40|6922.2|6919.4|6923.2|6920.4|6923.2|6920.4|6921.8|6919|19
1623291050000|2021-06-10 02:10:50|6923.5|6920.7|6922.8|6920|6923.8|6921|6922.8|6920|20
1623291060000|2021-06-10 02:11:00|6923.2|6920.4|6922.2|6919.4|6923.5|6920.7|6922.2|6919.4|20
1623291070000|2021-06-10 02:11:10|6921.8|6919|6922.2|6919.4|6922.5|6919.7|6921.5|6918.7|20
1623291080000|2021-06-10 02:11:20|||||||||2
1623291090000|2021-06-10 02:11:30|6922.5|6919.7|6921.8|6919|6923.8|6921|6921.8|6919|43
1623291100000|2021-06-10 02:11:40|6921.5|6918.7|6921.8|6919|6922.2|6919.4|6921.5|6918.7|34
1623291110000|2021-06-10 02:11:50|6921.7|6918.9|6920.8|6918|6921.7|6918.9|6920.8|6918|4
1623291120000|2021-06-10 02:12:00|6920.5|6917.7|6921.2|6918.4|6921.2|6918.4|6920.5|6917.7|15
1623291130000|2021-06-10 02:12:10|6921.5|6918.7|6921.2|6918.4|6921.8|6919|6921.2|6918.4|46
1623291140000|2021-06-10 02:12:20|6921.3|6918.5|6921.3|6918.5|6921.8|6919|6921.2|6918.4|17
1623291150000|2021-06-10 02:12:30|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6919.8|6917|18
1623291160000|2021-06-10 02:12:40|6920.8|6918|6921.2|6918.4|6921.8|6919|6920.8|6918|13
1623291170000|2021-06-10 02:12:50|6920.8|6918|6920.8|6918|6921.2|6918.4|6920.8|6918|1
1623291180000|2021-06-10 02:13:00|6920.5|6917.7|6920.7|6917.9|6920.8|6918|6920.5|6917.7|10
1623291190000|2021-06-10 02:13:10|6920.8|6918|6921.7|6918.9|6921.7|6918.9|6920.8|6918|7
1623291200000|2021-06-10 02:13:20|6921.5|6918.7|6921.8|6919|6922.2|6919.4|6920.8|6918|4
1623291210000|2021-06-10 02:13:30|6921.3|6918.5|6921.2|6918.4|6921.8|6919|6921.2|6918.4|9
1623291220000|2021-06-10 02:13:40|6921.3|6918.5|6920.8|6918|6921.8|6919|6920.8|6918|8
1623291230000|2021-06-10 02:13:50|6920.5|6917.7|6920.2|6917.4|6920.8|6918|6920.2|6917.4|15
1623291240000|2021-06-10 02:14:00|6920.3|6917.5|6920.2|6917.4|6920.3|6917.5|6919.8|6917|32
1623291250000|2021-06-10 02:14:10|||||||||5
1623291260000|2021-06-10 02:14:20|6920|6917.2|6920.2|6917.4|6920.2|6917.4|6919.5|6916.7|9
1623291270000|2021-06-10 02:14:30|||||||||5
1623291280000|2021-06-10 02:14:40|6919.8|6917|6919.8|6917|6919.8|6917|6919.5|6916.7|10
1623291290000|2021-06-10 02:14:50|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6919.5|6916.7|28
1623291300000|2021-06-10 02:15:00|6920|6917.2|6920.2|6917.4|6920.2|6917.4|6919.5|6916.7|14
1623291310000|2021-06-10 02:15:10|||||||||1
1623291320000|2021-06-10 02:15:20|||||||||4
1623291330000|2021-06-10 02:15:30|||||||||2
1623291340000|2021-06-10 02:15:40|||||||||6
1623291350000|2021-06-10 02:15:50|||||||||2
1623291370000|2021-06-10 02:16:10|6920.5|6917.7|6919.2|6916.4|6920.5|6917.7|6919.2|6916.4|10
1623291380000|2021-06-10 02:16:20|||||||||2
1623291390000|2021-06-10 02:16:30|6918.8|6916|6918.7|6915.9|6919.2|6916.4|6918.7|6915.9|16
1623291400000|2021-06-10 02:16:40|6918.8|6916|6919.2|6916.4|6919.2|6916.4|6918.5|6915.7|23
1623291410000|2021-06-10 02:16:50|6919.3|6916.5|6920.2|6917.4|6920.5|6917.7|6919.3|6916.5|35
1623291420000|2021-06-10 02:17:00|||||||||5
1623291430000|2021-06-10 02:17:10|||||||||7
1623291450000|2021-06-10 02:17:30|6920.5|6917.7|6921.2|6918.4|6921.5|6918.7|6920.5|6917.7|3
1623291460000|2021-06-10 02:17:40|6921.5|6918.7|6920.8|6918|6921.5|6918.7|6920.8|6918|7
1623291470000|2021-06-10 02:17:50|6921.2|6918.4|6922.5|6919.7|6922.5|6919.7|6921.2|6918.4|11
1623291480000|2021-06-10 02:18:00|6921.8|6919|6922.2|6919.4|6923.5|6920.7|6921.8|6919|25
1623291490000|2021-06-10 02:18:10|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|2
1623291500000|2021-06-10 02:18:20|6922.7|6919.9|6922.5|6919.7|6923.2|6920.4|6922.5|6919.7|5
1623291510000|2021-06-10 02:18:30|||||||||1
1623291530000|2021-06-10 02:18:50|||||||||4
1623291540000|2021-06-10 02:19:00|||||||||2
1623291560000|2021-06-10 02:19:20|6922.2|6919.4|6921.5|6918.7|6922.2|6919.4|6921.5|6918.7|4
1623291570000|2021-06-10 02:19:30|6921.8|6919|6922.5|6919.7|6922.5|6919.7|6921.8|6919|6
1623291580000|2021-06-10 02:19:40|6922.2|6919.4|6922.2|6919.4|6922.5|6919.7|6922.2|6919.4|1
1623291590000|2021-06-10 02:19:50|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|1
1623291600000|2021-06-10 02:20:00|||||||||4
1623291610000|2021-06-10 02:20:10|6923|6920.2|6923.5|6920.7|6923.5|6920.7|6923|6920.2|5
1623291620000|2021-06-10 02:20:20|6925.5|6922.7|6924.8|6922|6925.8|6923|6924.8|6922|120
1623291630000|2021-06-10 02:20:30|6924.5|6921.7|6924.2|6921.4|6924.5|6921.7|6924.2|6921.4|6
1623291640000|2021-06-10 02:20:40|||||||||1
1623291650000|2021-06-10 02:20:50|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|8
1623291660000|2021-06-10 02:21:00|||||||||1
1623291670000|2021-06-10 02:21:10|||||||||1
1623291680000|2021-06-10 02:21:20|||||||||16
1623291690000|2021-06-10 02:21:30|6923.2|6920.4|6922.8|6920|6923.2|6920.4|6922.8|6920|4
1623291700000|2021-06-10 02:21:40|6922.7|6919.9|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|10
1623291720000|2021-06-10 02:22:00|||||||||4
1623291730000|2021-06-10 02:22:10|6923.5|6920.7|6923.8|6921|6924.2|6921.4|6923.2|6920.4|14
1623291740000|2021-06-10 02:22:20|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6923.8|6921|0
1623291750000|2021-06-10 02:22:30|||||||||2
1623291760000|2021-06-10 02:22:40|6923.8|6921|6923.8|6921|6924.2|6921.4|6923.8|6921|3
1623291770000|2021-06-10 02:22:50|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|2
1623291780000|2021-06-10 02:23:00|6924.3|6921.5|6923.2|6920.4|6924.8|6922|6923.2|6920.4|42
1623291790000|2021-06-10 02:23:10|||||||||1
1623291800000|2021-06-10 02:23:20|||||||||2
1623291810000|2021-06-10 02:23:30|6922.8|6920|6922.8|6920|6922.8|6920|6922.8|6920|2
1623291820000|2021-06-10 02:23:40|6922.5|6919.7|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|10
1623291830000|2021-06-10 02:23:50|||||||||1
1623291850000|2021-06-10 02:24:10|6922.8|6920|6924.2|6921.4|6924.8|6922|6922.8|6920|18
1623291870000|2021-06-10 02:24:30|6924.5|6921.7|6924.8|6922|6924.8|6922|6924.5|6921.7|0
1623291880000|2021-06-10 02:24:40|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|0
1623291890000|2021-06-10 02:24:50|6925.8|6923|6925.7|6922.9|6925.8|6923|6925.2|6922.4|16
1623291900000|2021-06-10 02:25:00|6925.8|6923|6925.2|6922.4|6926.5|6923.7|6925.2|6922.4|49
1623291910000|2021-06-10 02:25:10|6925.5|6922.7|6924.2|6921.4|6925.8|6923|6923.8|6921|22
1623291920000|2021-06-10 02:25:20|6924.3|6921.5|6924.2|6921.4|6924.3|6921.5|6924.2|6921.4|1
1623291940000|2021-06-10 02:25:40|||||||||1
1623291950000|2021-06-10 02:25:50|||||||||1
1623291970000|2021-06-10 02:26:10|||||||||2
1623291980000|2021-06-10 02:26:20|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.2|6921.4|2
1623291990000|2021-06-10 02:26:30|6924.2|6921.4|6925.2|6922.4|6925.2|6922.4|6924.2|6921.4|0
1623292000000|2021-06-10 02:26:40|||||||||1
1623292020000|2021-06-10 02:27:00|||||||||2
1623292040000|2021-06-10 02:27:20|6924.8|6922|6925.2|6922.4|6925.2|6922.4|6924.3|6921.5|8
1623292050000|2021-06-10 02:27:30|6924.5|6921.7|6924.2|6921.4|6924.5|6921.7|6924.2|6921.4|5
1623292060000|2021-06-10 02:27:40|||||||||1
1623292080000|2021-06-10 02:28:00|||||||||2
1623292100000|2021-06-10 02:28:20|6924|6921.2|6925.2|6922.4|6925.2|6922.4|6923.5|6920.7|37
1623292110000|2021-06-10 02:28:30|6925|6922.2|6924.8|6922|6925|6922.2|6924.7|6921.9|0
1623292120000|2021-06-10 02:28:40|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|1
1623292130000|2021-06-10 02:28:50|6925|6922.2|6924.5|6921.7|6925|6922.2|6924.5|6921.7|5
1623292140000|2021-06-10 02:29:00|6924.2|6921.4|6923.7|6920.9|6924.2|6921.4|6923.2|6920.4|18
1623292150000|2021-06-10 02:29:10|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|3
1623292160000|2021-06-10 02:29:20|6923.3|6920.5|6924.2|6921.4|6924.2|6921.4|6923.2|6920.4|6
1623292170000|2021-06-10 02:29:30|6923.8|6921|6924.2|6921.4|6924.2|6921.4|6923.8|6921|1
1623292180000|2021-06-10 02:29:40|||||||||1
1623292190000|2021-06-10 02:29:50|6924.3|6921.5|6924.2|6921.4|6924.3|6921.5|6924.2|6921.4|29
1623292200000|2021-06-10 02:30:00|6924.8|6922|6924.5|6921.7|6925.2|6922.4|6924.2|6921.4|19
1623292210000|2021-06-10 02:30:10|6924.2|6921.4|6924.3|6921.5|6924.8|6922|6924.2|6921.4|12
1623292220000|2021-06-10 02:30:20|6924.5|6921.7|6924.2|6921.4|6924.8|6922|6923.8|6921|9
1623292230000|2021-06-10 02:30:30|6924.8|6922|6924.8|6922|6924.8|6922|6924.2|6921.4|7
1623292240000|2021-06-10 02:30:40|6924.5|6921.7|6923.7|6920.9|6924.5|6921.7|6923.5|6920.7|14
1623292250000|2021-06-10 02:30:50|6923.5|6920.7|6923.2|6920.4|6923.7|6920.9|6923.2|6920.4|0
1623292260000|2021-06-10 02:31:00|6923.7|6920.9|6922.8|6920|6923.8|6921|6922.8|6920|4
1623292270000|2021-06-10 02:31:10|6923.2|6920.4|6923.2|6920.4|6923.3|6920.5|6922.8|6920|5
1623292280000|2021-06-10 02:31:20|||||||||1
1623292290000|2021-06-10 02:31:30|||||||||2
1623292300000|2021-06-10 02:31:40|||||||||1
1623292310000|2021-06-10 02:31:50|||||||||7
1623292320000|2021-06-10 02:32:00|6923.3|6920.5|6923.5|6920.7|6923.5|6920.7|6923.2|6920.4|11
1623292330000|2021-06-10 02:32:10|6923.7|6920.9|6923.2|6920.4|6923.7|6920.9|6923.2|6920.4|2
1623292340000|2021-06-10 02:32:20|6923.3|6920.5|6923.7|6920.9|6923.8|6921|6923.2|6920.4|11
1623292350000|2021-06-10 02:32:30|6923.5|6920.7|6925.2|6922.4|6925.2|6922.4|6923.5|6920.7|6
1623292360000|2021-06-10 02:32:40|6925.5|6922.7|6926.5|6923.7|6926.8|6924|6925.5|6922.7|25
1623292370000|2021-06-10 02:32:50|6926.8|6924|6926.7|6923.9|6927.2|6924.4|6926.5|6923.7|15
1623292380000|2021-06-10 02:33:00|6926.5|6923.7|6927.2|6924.4|6927.8|6925|6926.5|6923.7|15
1623292390000|2021-06-10 02:33:10|6926.8|6924|6926.5|6923.7|6927.2|6924.4|6926.5|6923.7|17
1623292400000|2021-06-10 02:33:20|6926.2|6923.4|6926.5|6923.7|6926.8|6924|6926.2|6923.4|5
1623292410000|2021-06-10 02:33:30|6926.2|6923.4|6928.2|6925.4|6928.2|6925.4|6926.2|6923.4|43
1623292420000|2021-06-10 02:33:40|6927.8|6925|6927.2|6924.4|6927.8|6925|6927.2|6924.4|14
1623292430000|2021-06-10 02:33:50|6926.7|6923.9|6925.7|6922.9|6926.7|6923.9|6925.2|6922.4|62
1623292440000|2021-06-10 02:34:00|6925.2|6922.4|6925.8|6923|6926.2|6923.4|6925.2|6922.4|7
1623292450000|2021-06-10 02:34:10|6926.2|6923.4|6926.8|6924|6927.2|6924.4|6926.2|6923.4|10
1623292460000|2021-06-10 02:34:20|6927.2|6924.4|6926.8|6924|6927.8|6925|6926.8|6924|15
1623292470000|2021-06-10 02:34:30|6926.5|6923.7|6926.2|6923.4|6926.8|6924|6924.8|6922|36
1623292480000|2021-06-10 02:34:40|6926.3|6923.5|6924.8|6922|6926.3|6923.5|6924.8|6922|30
1623292490000|2021-06-10 02:34:50|6925.5|6922.7|6925.2|6922.4|6925.8|6923|6925.2|6922.4|16
1623292500000|2021-06-10 02:35:00|6925.5|6922.7|6926.5|6923.7|6926.7|6923.9|6925.5|6922.7|11
1623292510000|2021-06-10 02:35:10|6926.2|6923.4|6927.8|6925|6928.2|6925.4|6926.2|6923.4|18
1623292520000|2021-06-10 02:35:20|6927.7|6924.9|6926.8|6924|6928.2|6925.4|6926.8|6924|37
1623292530000|2021-06-10 02:35:30|6926.5|6923.7|6926.7|6923.9|6927.2|6924.4|6926.5|6923.7|6
1623292540000|2021-06-10 02:35:40|6926.8|6924|6926.8|6924|6927.2|6924.4|6926.5|6923.7|8
1623292550000|2021-06-10 02:35:50|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|1
1623292560000|2021-06-10 02:36:00|6926.5|6923.7|6926.2|6923.4|6927.2|6924.4|6926.2|6923.4|39
1623292570000|2021-06-10 02:36:10|6926.5|6923.7|6926.2|6923.4|6926.7|6923.9|6926.2|6923.4|1
1623292580000|2021-06-10 02:36:20|6926|6923.2|6925.2|6922.4|6926|6923.2|6924.7|6921.9|17
1623292590000|2021-06-10 02:36:30|6924.8|6922|6924.7|6921.9|6925.2|6922.4|6924.2|6921.4|14
1623292600000|2021-06-10 02:36:40|6924.5|6921.7|6924.7|6921.9|6924.7|6921.9|6924.5|6921.7|5
1623292610000|2021-06-10 02:36:50|6925.2|6922.4|6925.2|6922.4|6926.2|6923.4|6924.5|6921.7|97
1623292620000|2021-06-10 02:37:00|6925.3|6922.5|6926.2|6923.4|6926.2|6923.4|6925.2|6922.4|14
1623292630000|2021-06-10 02:37:10|6925.3|6922.5|6925.2|6922.4|6925.8|6923|6925.2|6922.4|10
1623292640000|2021-06-10 02:37:20|||||||||2
1623292660000|2021-06-10 02:37:40|6925.5|6922.7|6927.2|6924.4|6927.5|6924.7|6925.5|6922.7|16
1623292670000|2021-06-10 02:37:50|6927.3|6924.5|6927.7|6924.9|6927.7|6924.9|6927.3|6924.5|4
1623292680000|2021-06-10 02:38:00|6927.8|6925|6928.2|6925.4|6928.2|6925.4|6927.8|6925|7
1623292700000|2021-06-10 02:38:20|||||||||2
1623292720000|2021-06-10 02:38:40|6928|6925.2|6928.2|6925.4|6928.2|6925.4|6927.5|6924.7|7
1623292730000|2021-06-10 02:38:50|6928.5|6925.7|6929.2|6926.4|6929.2|6926.4|6928.5|6925.7|21
1623292740000|2021-06-10 02:39:00|||||||||6
1623292760000|2021-06-10 02:39:20|||||||||2
1623292790000|2021-06-10 02:39:50|6929.5|6926.7|6929.2|6926.4|6930.5|6927.7|6929.2|6926.4|48
1623292800000|2021-06-10 02:40:00|6929.5|6926.7|6929.2|6926.4|6929.5|6926.7|6929.2|6926.4|2
1623292810000|2021-06-10 02:40:10|6929.8|6927|6930.2|6927.4|6930.2|6927.4|6929.8|6927|14
1623292820000|2021-06-10 02:40:20|6930.5|6927.7|6930.2|6927.4|6930.5|6927.7|6930.2|6927.4|3
1623292830000|2021-06-10 02:40:30|6930.5|6927.7|6930.2|6927.4|6930.5|6927.7|6930.2|6927.4|13
1623292840000|2021-06-10 02:40:40|6929.8|6927|6930.2|6927.4|6930.2|6927.4|6929.8|6927|1
1623292850000|2021-06-10 02:40:50|6930.3|6927.5|6929.5|6926.7|6930.8|6928|6929.2|6926.4|34
1623292860000|2021-06-10 02:41:00|6929.8|6927|6930.2|6927.4|6930.2|6927.4|6929.2|6926.4|6
1623292870000|2021-06-10 02:41:10|6929.8|6927|6929.2|6926.4|6929.8|6927|6929.2|6926.4|3
1623292880000|2021-06-10 02:41:20|6929.5|6926.7|6930.2|6927.4|6930.2|6927.4|6929.5|6926.7|9
1623292890000|2021-06-10 02:41:30|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|1
1623292900000|2021-06-10 02:41:40|6930.2|6927.4|6930.2|6927.4|6930.5|6927.7|6930.2|6927.4|0
1623292910000|2021-06-10 02:41:50|6930.5|6927.7|6931.2|6928.4|6931.2|6928.4|6930.2|6927.4|41
1623292920000|2021-06-10 02:42:00|6930.8|6928|6931.2|6928.4|6931.2|6928.4|6930.8|6928|8
1623292930000|2021-06-10 02:42:10|6930.8|6928|6931.2|6928.4|6931.2|6928.4|6930.8|6928|8
1623292940000|2021-06-10 02:42:20|6930.8|6928|6931.2|6928.4|6931.2|6928.4|6930.2|6927.4|10
1623292950000|2021-06-10 02:42:30|6931.5|6928.7|6931.2|6928.4|6931.8|6929|6931.2|6928.4|20
1623292960000|2021-06-10 02:42:40|||||||||3
1623292970000|2021-06-10 02:42:50|6931.5|6928.7|6931.2|6928.4|6931.8|6929|6931.2|6928.4|17
1623292980000|2021-06-10 02:43:00|6931.5|6928.7|6931.2|6928.4|6932.2|6929.4|6931.2|6928.4|32
1623292990000|2021-06-10 02:43:10|6931.5|6928.7|6932.2|6929.4|6932.2|6929.4|6931.5|6928.7|30
1623293000000|2021-06-10 02:43:20|6932.5|6929.7|6932.8|6930|6932.8|6930|6932.2|6929.4|14
1623293010000|2021-06-10 02:43:30|6932.5|6929.7|6932.8|6930|6933.2|6930.4|6932.2|6929.4|37
1623293020000|2021-06-10 02:43:40|6932.7|6929.9|6932.2|6929.4|6932.8|6930|6932.2|6929.4|8
1623293030000|2021-06-10 02:43:50|6931.2|6928.4|6930.8|6928|6931.7|6928.9|6930.8|6928|12
1623293040000|2021-06-10 02:44:00|6931.2|6928.4|6932.2|6929.4|6932.5|6929.7|6930.8|6928|35
1623293050000|2021-06-10 02:44:10|6932.5|6929.7|6932.2|6929.4|6932.8|6930|6932.2|6929.4|4
1623293060000|2021-06-10 02:44:20|6932.5|6929.7|6931.5|6928.7|6933.2|6930.4|6931.2|6928.4|44
1623293070000|2021-06-10 02:44:30|6931.2|6928.4|6931.5|6928.7|6931.8|6929|6931.2|6928.4|2
1623293080000|2021-06-10 02:44:40|6931.7|6928.9|6931.5|6928.7|6931.7|6928.9|6931.2|6928.4|15
1623293090000|2021-06-10 02:44:50|6931.2|6928.4|6931.2|6928.4|6931.5|6928.7|6931.2|6928.4|11
1623293100000|2021-06-10 02:45:00|||||||||15
1623293110000|2021-06-10 02:45:10|6930.8|6928|6931.2|6928.4|6931.2|6928.4|6930.8|6928|7
1623293120000|2021-06-10 02:45:20|6931.5|6928.7|6931.5|6928.7|6931.8|6929|6931.2|6928.4|6
1623293130000|2021-06-10 02:45:30|||||||||2
1623293140000|2021-06-10 02:45:40|6931.7|6928.9|6931.8|6929|6931.8|6929|6931.7|6928.9|3
1623293150000|2021-06-10 02:45:50|6932.2|6929.4|6933.2|6930.4|6933.2|6930.4|6932.2|6929.4|11
1623293160000|2021-06-10 02:46:00|6933.8|6931|6932.8|6930|6933.8|6931|6932.8|6930|13
1623293170000|2021-06-10 02:46:10|6932.2|6929.4|6932.2|6929.4|6932.8|6930|6932.2|6929.4|21
1623293180000|2021-06-10 02:46:20|6932.3|6929.5|6933.7|6930.9|6933.7|6930.9|6932.3|6929.5|15
1623293190000|2021-06-10 02:46:30|6933.8|6931|6933.8|6931|6933.8|6931|6933.5|6930.7|9
1623293200000|2021-06-10 02:46:40|6933.7|6930.9|6933.5|6930.7|6933.7|6930.9|6933.5|6930.7|2
1623293210000|2021-06-10 02:46:50|6933.7|6930.9|6933.5|6930.7|6933.8|6931|6933.5|6930.7|4
1623293220000|2021-06-10 02:47:00|6932.8|6930|6933.2|6930.4|6933.2|6930.4|6932.7|6929.9|10
1623293230000|2021-06-10 02:47:10|6933|6930.2|6932.5|6929.7|6933|6930.2|6932.5|6929.7|6
1623293240000|2021-06-10 02:47:20|6932.8|6930|6933.2|6930.4|6933.2|6930.4|6932.8|6930|3
1623293250000|2021-06-10 02:47:30|||||||||3
1623293260000|2021-06-10 02:47:40|6933.5|6930.7|6933.5|6930.7|6933.8|6931|6933.5|6930.7|16
1623293270000|2021-06-10 02:47:50|6933.7|6930.9|6933.2|6930.4|6934.2|6931.4|6933.2|6930.4|4
1623293280000|2021-06-10 02:48:00|6933.5|6930.7|6932.5|6929.7|6933.5|6930.7|6932.5|6929.7|19
1623293290000|2021-06-10 02:48:10|6932.2|6929.4|6932.2|6929.4|6932.8|6930|6932.2|6929.4|21
1623293300000|2021-06-10 02:48:20|6932.5|6929.7|6932.2|6929.4|6932.5|6929.7|6932.2|6929.4|2
1623293310000|2021-06-10 02:48:30|6932.5|6929.7|6932.2|6929.4|6932.8|6930|6932.2|6929.4|7
1623293330000|2021-06-10 02:48:50|6931.8|6929|6932.2|6929.4|6932.2|6929.4|6931.8|6929|5
1623293340000|2021-06-10 02:49:00|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.2|6929.4|7
1623293350000|2021-06-10 02:49:10|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|5
1623293360000|2021-06-10 02:49:20|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.2|6929.4|1
1623293370000|2021-06-10 02:49:30|6932.2|6929.4|6932.5|6929.7|6932.5|6929.7|6932.2|6929.4|5
1623293380000|2021-06-10 02:49:40|6932.2|6929.4|6933.2|6930.4|6933.5|6930.7|6932.2|6929.4|9
1623293390000|2021-06-10 02:49:50|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|4
1623293400000|2021-06-10 02:50:00|6932.8|6930|6933.2|6930.4|6933.2|6930.4|6932.8|6930|3
1623293410000|2021-06-10 02:50:10|6932.8|6930|6932.7|6929.9|6933.2|6930.4|6932.7|6929.9|13
1623293420000|2021-06-10 02:50:20|6932.5|6929.7|6932.2|6929.4|6932.5|6929.7|6932.2|6929.4|1
1623293430000|2021-06-10 02:50:30|||||||||1
1623293450000|2021-06-10 02:50:50|6931.8|6929|6931.7|6928.9|6931.8|6929|6930.5|6927.7|42
1623293460000|2021-06-10 02:51:00|6931.5|6928.7|6931.7|6928.9|6932.2|6929.4|6931.5|6928.7|3
1623293470000|2021-06-10 02:51:10|6931.8|6929|6931.2|6928.4|6931.8|6929|6931.2|6928.4|11
1623293480000|2021-06-10 02:51:20|||||||||2
1623293490000|2021-06-10 02:51:30|||||||||17
1623293500000|2021-06-10 02:51:40|||||||||7
1623293510000|2021-06-10 02:51:50|||||||||2
1623293520000|2021-06-10 02:52:00|6930.8|6928|6931.2|6928.4|6931.5|6928.7|6930.8|6928|37
1623293530000|2021-06-10 02:52:10|6930.5|6927.7|6931.2|6928.4|6931.2|6928.4|6930.2|6927.4|27
1623293540000|2021-06-10 02:52:20|6931|6928.2|6931.2|6928.4|6931.2|6928.4|6930.7|6927.9|1
1623293550000|2021-06-10 02:52:30|6931|6928.2|6930.8|6928|6931|6928.2|6930.8|6928|12
1623293560000|2021-06-10 02:52:40|||||||||1
1623293570000|2021-06-10 02:52:50|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|1
1623293580000|2021-06-10 02:53:00|6930.5|6927.7|6931.2|6928.4|6931.2|6928.4|6930.5|6927.7|6
1623293590000|2021-06-10 02:53:10|6931.5|6928.7|6932.2|6929.4|6932.2|6929.4|6931.5|6928.7|7
1623293600000|2021-06-10 02:53:20|6931.8|6929|6932.2|6929.4|6932.2|6929.4|6931.5|6928.7|6
1623293610000|2021-06-10 02:53:30|6932|6929.2|6931.5|6928.7|6932.2|6929.4|6931.5|6928.7|4
1623293620000|2021-06-10 02:53:40|6931.8|6929|6932.5|6929.7|6932.5|6929.7|6931.8|6929|4
1623293640000|2021-06-10 02:54:00|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|1
1623293660000|2021-06-10 02:54:20|6931.8|6929|6930.5|6927.7|6932|6929.2|6930.2|6927.4|72
1623293670000|2021-06-10 02:54:30|6930.7|6927.9|6930.8|6928|6931.2|6928.4|6930.7|6927.9|7
1623293680000|2021-06-10 02:54:40|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|2
1623293690000|2021-06-10 02:54:50|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1623293700000|2021-06-10 02:55:00|6931.2|6928.4|6930.2|6927.4|6931.2|6928.4|6929.8|6927|8
1623293710000|2021-06-10 02:55:10|6930.5|6927.7|6930.2|6927.4|6930.5|6927.7|6930.2|6927.4|2
1623293720000|2021-06-10 02:55:20|6930.5|6927.7|6931.2|6928.4|6931.2|6928.4|6930.5|6927.7|2
1623293730000|2021-06-10 02:55:30|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|0
1623293740000|2021-06-10 02:55:40|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|4
1623293750000|2021-06-10 02:55:50|||||||||2
1623293760000|2021-06-10 02:56:00|6931.5|6928.7|6931.2|6928.4|6931.5|6928.7|6931.2|6928.4|14
1623293790000|2021-06-10 02:56:30|6930.5|6927.7|6931.2|6928.4|6931.5|6928.7|6930.5|6927.7|5
1623293800000|2021-06-10 02:56:40|6930.8|6928|6931.2|6928.4|6931.2|6928.4|6930.7|6927.9|0
1623293810000|2021-06-10 02:56:50|6930.8|6928|6931.2|6928.4|6931.2|6928.4|6930.8|6928|1
1623293820000|2021-06-10 02:57:00|6930.8|6928|6933.7|6930.9|6934.5|6931.7|6930.8|6928|123
1623293830000|2021-06-10 02:57:10|6933.8|6931|6933.5|6930.7|6934.2|6931.4|6933.5|6930.7|4
1623293840000|2021-06-10 02:57:20|||||||||1
1623293850000|2021-06-10 02:57:30|||||||||4
1623293870000|2021-06-10 02:57:50|6933.8|6931|6933.5|6930.7|6934.5|6931.7|6933.5|6930.7|4
1623293880000|2021-06-10 02:58:00|6933.7|6930.9|6934.2|6931.4|6934.2|6931.4|6933.5|6930.7|6
1623293890000|2021-06-10 02:58:10|6933.5|6930.7|6934.2|6931.4|6934.2|6931.4|6933.5|6930.7|7
1623293900000|2021-06-10 02:58:20|6933.8|6931|6934.2|6931.4|6934.2|6931.4|6933.5|6930.7|5
1623293910000|2021-06-10 02:58:30|6934|6931.2|6934.2|6931.4|6934.2|6931.4|6934|6931.2|5
1623293920000|2021-06-10 02:58:40|6933.8|6931|6933.8|6931|6933.8|6931|6933.5|6930.7|2
1623293930000|2021-06-10 02:58:50|6933.7|6930.9|6931.2|6928.4|6933.7|6930.9|6930.8|6928|57
1623293940000|2021-06-10 02:59:00|6931.3|6928.5|6932.2|6929.4|6932.2|6929.4|6931.3|6928.5|10
1623293950000|2021-06-10 02:59:10|6931.8|6929|6931.8|6929|6931.8|6929|6931.2|6928.4|11
1623293970000|2021-06-10 02:59:30|6931.7|6928.9|6931.2|6928.4|6931.7|6928.9|6931.2|6928.4|2
1623293980000|2021-06-10 02:59:40|6931.7|6928.9|6931.8|6929|6931.8|6929|6931.7|6928.9|3
1623293990000|2021-06-10 02:59:50|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|6930.6|6927.8|15
1623294000000|2021-06-10 03:00:00|6930.8|6928|6930.1|6927.3|6930.8|6928|6930.1|6927.3|16
1623294010000|2021-06-10 03:00:10|6930.5|6927.7|6930.1|6927.3|6930.5|6927.7|6930.1|6927.3|15
1623294020000|2021-06-10 03:00:20|6929.6|6926.8|6930.1|6927.3|6930.1|6927.3|6929.6|6926.8|11
1623294030000|2021-06-10 03:00:30|6930|6927.2|6930.5|6927.7|6930.5|6927.7|6930|6927.2|2
1623294040000|2021-06-10 03:00:40|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|4
1623294050000|2021-06-10 03:00:50|6930|6927.2|6930.1|6927.3|6930.1|6927.3|6930|6927.2|0
1623294060000|2021-06-10 03:01:00|6930|6927.2|6930.1|6927.3|6930.1|6927.3|6930|6927.2|3
1623294070000|2021-06-10 03:01:10|6930.5|6927.7|6930.1|6927.3|6930.5|6927.7|6930.1|6927.3|2
1623294080000|2021-06-10 03:01:20|6930.5|6927.7|6932.1|6929.3|6932.1|6929.3|6930.5|6927.7|34
1623294090000|2021-06-10 03:01:30|6931.8|6929|6932.1|6929.3|6932.1|6929.3|6931.8|6929|27
1623294110000|2021-06-10 03:01:50|||||||||1
1623294120000|2021-06-10 03:02:00|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|4
1623294130000|2021-06-10 03:02:10|6933.1|6930.3|6933.1|6930.3|6933.5|6930.7|6933.1|6930.3|12
1623294140000|2021-06-10 03:02:20|||||||||2
1623294150000|2021-06-10 03:02:30|6932.8|6930|6932.5|6929.7|6933|6930.2|6932.5|6929.7|19
1623294160000|2021-06-10 03:02:40|6932.6|6929.8|6933.1|6930.3|6933.1|6930.3|6932.5|6929.7|1
1623294170000|2021-06-10 03:02:50|6933|6930.2|6932.5|6929.7|6933|6930.2|6932.5|6929.7|6
1623294180000|2021-06-10 03:03:00|6932.1|6929.3|6933.1|6930.3|6933.1|6930.3|6932.1|6929.3|15
1623294190000|2021-06-10 03:03:10|6932.8|6930|6932.1|6929.3|6933.1|6930.3|6932.1|6929.3|15
1623294200000|2021-06-10 03:03:20|6932.5|6929.7|6932.5|6929.7|6932.6|6929.8|6932.5|6929.7|5
1623294210000|2021-06-10 03:03:30|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|0
1623294220000|2021-06-10 03:03:40|6932.5|6929.7|6932.1|6929.3|6932.8|6930|6932.1|6929.3|3
1623294240000|2021-06-10 03:04:00|6932.6|6929.8|6933.1|6930.3|6933.1|6930.3|6932.6|6929.8|4
1623294250000|2021-06-10 03:04:10|||||||||1
1623294260000|2021-06-10 03:04:20|||||||||3
1623294270000|2021-06-10 03:04:30|6933.3|6930.5|6933.1|6930.3|6933.8|6931|6933.1|6930.3|14
1623294280000|2021-06-10 03:04:40|6933.3|6930.5|6933.1|6930.3|6933.6|6930.8|6933.1|6930.3|5
1623294290000|2021-06-10 03:04:50|||||||||12
1623294300000|2021-06-10 03:05:00|6933.5|6930.7|6933.6|6930.8|6933.6|6930.8|6933.1|6930.3|16
1623294310000|2021-06-10 03:05:10|6933.5|6930.7|6933.1|6930.3|6933.5|6930.7|6933.1|6930.3|1
1623294320000|2021-06-10 03:05:20|||||||||4
1623294330000|2021-06-10 03:05:30|6932.8|6930|6931.1|6928.3|6932.8|6930|6931.1|6928.3|58
1623294340000|2021-06-10 03:05:40|6931.5|6928.7|6931.8|6929|6931.8|6929|6931.5|6928.7|8
1623294350000|2021-06-10 03:05:50|6932.5|6929.7|6933.5|6930.7|6933.5|6930.7|6932.5|6929.7|3
1623294360000|2021-06-10 03:06:00|6933.1|6930.3|6933.3|6930.5|6933.6|6930.8|6933.1|6930.3|7
1623294370000|2021-06-10 03:06:10|6933.1|6930.3|6932.1|6929.3|6933.1|6930.3|6932.1|6929.3|8
1623294380000|2021-06-10 03:06:20|6932.3|6929.5|6933.6|6930.8|6933.8|6931|6932.3|6929.5|15
1623294390000|2021-06-10 03:06:30|6933.1|6930.3|6933.5|6930.7|6933.5|6930.7|6933.1|6930.3|4
1623294400000|2021-06-10 03:06:40|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|0
1623294420000|2021-06-10 03:07:00|6933.5|6930.7|6933.8|6931|6933.8|6931|6933.1|6930.3|7
1623294430000|2021-06-10 03:07:10|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|3
1623294450000|2021-06-10 03:07:30|||||||||5
1623294460000|2021-06-10 03:07:40|6933.5|6930.7|6932.1|6929.3|6933.5|6930.7|6932.1|6929.3|2
1623294470000|2021-06-10 03:07:50|6932.8|6930|6932.1|6929.3|6932.8|6930|6932.1|6929.3|1
1623294490000|2021-06-10 03:08:10|6932.8|6930|6932.3|6929.5|6932.8|6930|6932.3|6929.5|3
1623294500000|2021-06-10 03:08:20|6933.3|6930.5|6933.8|6931|6934.1|6931.3|6933.1|6930.3|27
1623294510000|2021-06-10 03:08:30|6933.5|6930.7|6933.1|6930.3|6933.5|6930.7|6933.1|6930.3|11
1623294540000|2021-06-10 03:09:00|6932.8|6930|6932.1|6929.3|6932.8|6930|6932.1|6929.3|13
1623294560000|2021-06-10 03:09:20|6932.6|6929.8|6932.8|6930|6932.8|6930|6932.1|6929.3|2
1623294570000|2021-06-10 03:09:30|6933.1|6930.3|6933.6|6930.8|6933.8|6931|6933.1|6930.3|7
1623294580000|2021-06-10 03:09:40|6933.8|6931|6933.6|6930.8|6933.8|6931|6933.6|6930.8|0
1623294590000|2021-06-10 03:09:50|6933.5|6930.7|6933.6|6930.8|6933.8|6931|6933.1|6930.3|2
1623294600000|2021-06-10 03:10:00|6933.8|6931|6932.1|6929.3|6933.8|6931|6932.1|6929.3|10
1623294610000|2021-06-10 03:10:10|6932.5|6929.7|6932.6|6929.8|6932.8|6930|6932.5|6929.7|1
1623294620000|2021-06-10 03:10:20|6932.8|6930|6932.1|6929.3|6932.8|6930|6932.1|6929.3|1
1623294630000|2021-06-10 03:10:30|||||||||3
1623294640000|2021-06-10 03:10:40|||||||||1
1623294650000|2021-06-10 03:10:50|||||||||2
1623294660000|2021-06-10 03:11:00|||||||||1
1623294670000|2021-06-10 03:11:10|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1623294680000|2021-06-10 03:11:20|||||||||1
1623294690000|2021-06-10 03:11:30|6930.8|6928|6930.1|6927.3|6930.8|6928|6929.8|6927|10
1623294700000|2021-06-10 03:11:40|6929.8|6927|6929.8|6927|6930.1|6927.3|6929.6|6926.8|20
1623294710000|2021-06-10 03:11:50|6930.1|6927.3|6930.5|6927.7|6930.5|6927.7|6929.8|6927|5
1623294720000|2021-06-10 03:12:00|6930.1|6927.3|6931.1|6928.3|6931.1|6928.3|6929.5|6926.7|15
1623294730000|2021-06-10 03:12:10|6930.8|6928|6930.1|6927.3|6931.1|6928.3|6930.1|6927.3|1
1623294740000|2021-06-10 03:12:20|||||||||1
1623294750000|2021-06-10 03:12:30|6929.8|6927|6929.8|6927|6930.1|6927.3|6929.8|6927|10
1623294760000|2021-06-10 03:12:40|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|1
1623294780000|2021-06-10 03:13:00|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|3
1623294790000|2021-06-10 03:13:10|6930.5|6927.7|6930.1|6927.3|6930.8|6928|6930.1|6927.3|9
1623294800000|2021-06-10 03:13:20|6930.3|6927.5|6930.8|6928|6930.8|6928|6930.1|6927.3|5
1623294810000|2021-06-10 03:13:30|6931.1|6928.3|6930.1|6927.3|6931.1|6928.3|6930.1|6927.3|7
1623294820000|2021-06-10 03:13:40|6930.5|6927.7|6931.1|6928.3|6931.1|6928.3|6930.5|6927.7|9
1623294850000|2021-06-10 03:14:10|6930.8|6928|6930.6|6927.8|6930.8|6928|6930.5|6927.7|4
1623294860000|2021-06-10 03:14:20|6930.8|6928|6930.8|6928|6930.8|6928|6930.6|6927.8|2
1623294870000|2021-06-10 03:14:30|6930.6|6927.8|6930.1|6927.3|6930.6|6927.8|6929.8|6927|0
1623294880000|2021-06-10 03:14:40|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|0
1623294890000|2021-06-10 03:14:50|6929.5|6926.7|6930.1|6927.3|6930.1|6927.3|6929.5|6926.7|12
1623294900000|2021-06-10 03:15:00|||||||||3
1623294910000|2021-06-10 03:15:10|6930.5|6927.7|6929.1|6926.3|6930.5|6927.7|6929.1|6926.3|28
1623294920000|2021-06-10 03:15:20|6929.3|6926.5|6929.5|6926.7|6929.6|6926.8|6929.1|6926.3|11
1623294930000|2021-06-10 03:15:30|6929.1|6926.3|6928.8|6926|6929.1|6926.3|6928.8|6926|4
1623294940000|2021-06-10 03:15:40|6927.8|6925|6928.8|6926|6928.8|6926|6927.8|6925|20
1623294960000|2021-06-10 03:16:00|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|10
1623294970000|2021-06-10 03:16:10|||||||||6
1623294980000|2021-06-10 03:16:20|6929.5|6926.7|6929.1|6926.3|6929.5|6926.7|6929.1|6926.3|4
1623295010000|2021-06-10 03:16:50|6928.8|6926|6928.8|6926|6928.8|6926|6928.1|6925.3|14
1623295020000|2021-06-10 03:17:00|6929.1|6926.3|6929.5|6926.7|6929.6|6926.8|6929.1|6926.3|18
1623295030000|2021-06-10 03:17:10|6929.6|6926.8|6930.1|6927.3|6930.1|6927.3|6929.5|6926.7|17
1623295040000|2021-06-10 03:17:20|6929.8|6927|6929.5|6926.7|6929.8|6927|6929.5|6926.7|9
1623295050000|2021-06-10 03:17:30|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|1
1623295060000|2021-06-10 03:17:40|6929.5|6926.7|6929.1|6926.3|6929.5|6926.7|6929.1|6926.3|0
1623295070000|2021-06-10 03:17:50|6929.5|6926.7|6929.5|6926.7|6930.1|6927.3|6929.5|6926.7|10
1623295080000|2021-06-10 03:18:00|6929.2|6926.4|6928.5|6925.7|6929.2|6926.4|6928.5|6925.7|16
1623295090000|2021-06-10 03:18:10|6928.8|6926|6929.1|6926.3|6929.1|6926.3|6928.6|6925.8|5
1623295100000|2021-06-10 03:18:20|||||||||1
1623295110000|2021-06-10 03:18:30|6929|6926.2|6929.1|6926.3|6929.1|6926.3|6928.5|6925.7|3
1623295140000|2021-06-10 03:19:00|6929.5|6926.7|6929.1|6926.3|6929.5|6926.7|6929.1|6926.3|0
1623295150000|2021-06-10 03:19:10|||||||||1
1623295180000|2021-06-10 03:19:40|6929.5|6926.7|6929.1|6926.3|6929.5|6926.7|6929.1|6926.3|4
1623295190000|2021-06-10 03:19:50|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.1|6926.3|12
1623295200000|2021-06-10 03:20:00|6929.8|6927|6929.5|6926.7|6929.8|6927|6929.5|6926.7|7
1623295210000|2021-06-10 03:20:10|6929.1|6926.3|6929.5|6926.7|6929.5|6926.7|6929.1|6926.3|0
1623295220000|2021-06-10 03:20:20|||||||||1
1623295230000|2021-06-10 03:20:30|6929.6|6926.8|6929.8|6927|6929.8|6927|6929.5|6926.7|11
1623295240000|2021-06-10 03:20:40|6929.6|6926.8|6929.8|6927|6930.1|6927.3|6929.6|6926.8|11
1623295250000|2021-06-10 03:20:50|6930.1|6927.3|6929.8|6927|6930.1|6927.3|6929.5|6926.7|1
1623295260000|2021-06-10 03:21:00|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6929.5|6926.7|14
1623295270000|2021-06-10 03:21:10|6931.6|6928.8|6932.1|6929.3|6932.1|6929.3|6931.1|6928.3|38
1623295280000|2021-06-10 03:21:20|||||||||2
1623295290000|2021-06-10 03:21:30|6931.8|6929|6932.1|6929.3|6932.1|6929.3|6931.8|6929|0
1623295300000|2021-06-10 03:21:40|6931.8|6929|6932.1|6929.3|6932.1|6929.3|6931.8|6929|7
1623295310000|2021-06-10 03:21:50|6931.6|6928.8|6931.1|6928.3|6932.1|6929.3|6931.1|6928.3|15
1623295320000|2021-06-10 03:22:00|6931|6928.2|6930.1|6927.3|6931.1|6928.3|6930.1|6927.3|25
1623295330000|2021-06-10 03:22:10|6930.5|6927.7|6930.6|6927.8|6930.8|6928|6930.5|6927.7|8
1623295340000|2021-06-10 03:22:20|6930.5|6927.7|6930.1|6927.3|6930.5|6927.7|6930.1|6927.3|0
1623295350000|2021-06-10 03:22:30|6929.8|6927|6929.6|6926.8|6929.8|6927|6929.6|6926.8|6
1623295360000|2021-06-10 03:22:40|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|0
1623295370000|2021-06-10 03:22:50|6930|6927.2|6929.1|6926.3|6930|6927.2|6929.1|6926.3|3
1623295380000|2021-06-10 03:23:00|||||||||1
1623295390000|2021-06-10 03:23:10|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|1
1623295400000|2021-06-10 03:23:20|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|0
1623295410000|2021-06-10 03:23:30|6928.8|6926|6928.5|6925.7|6928.8|6926|6928.5|6925.7|10
1623295420000|2021-06-10 03:23:40|6928.8|6926|6929.1|6926.3|6929.1|6926.3|6928.5|6925.7|4
1623295430000|2021-06-10 03:23:50|6929.5|6926.7|6929.1|6926.3|6929.5|6926.7|6929.1|6926.3|1
1623295440000|2021-06-10 03:24:00|6928.8|6926|6929.1|6926.3|6929.1|6926.3|6928.8|6926|6
1623295460000|2021-06-10 03:24:20|6929.5|6926.7|6929.1|6926.3|6929.5|6926.7|6929.1|6926.3|12
1623295490000|2021-06-10 03:24:50|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.1|6926.3|0
1623295500000|2021-06-10 03:25:00|||||||||5
1623295520000|2021-06-10 03:25:20|6929.8|6927|6929.5|6926.7|6930.1|6927.3|6929.5|6926.7|7
1623295530000|2021-06-10 03:25:30|6929.6|6926.8|6929.6|6926.8|6929.8|6927|6929.6|6926.8|2
1623295540000|2021-06-10 03:25:40|6929.8|6927|6930.5|6927.7|6930.5|6927.7|6929.8|6927|0
1623295550000|2021-06-10 03:25:50|6930.8|6928|6930.6|6927.8|6930.8|6928|6930.1|6927.3|3
1623295560000|2021-06-10 03:26:00|6930.5|6927.7|6929.1|6926.3|6930.5|6927.7|6929.1|6926.3|3
1623295590000|2021-06-10 03:26:30|||||||||1
1623295600000|2021-06-10 03:26:40|6928.5|6925.7|6928.1|6925.3|6928.8|6926|6928.1|6925.3|21
1623295610000|2021-06-10 03:26:50|||||||||2
1623295620000|2021-06-10 03:27:00|6926.5|6923.7|6927.6|6924.8|6927.8|6925|6926.3|6923.5|50
1623295630000|2021-06-10 03:27:10|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|0
1623295640000|2021-06-10 03:27:20|6927.8|6925|6927.6|6924.8|6928.1|6925.3|6927.6|6924.8|1
1623295650000|2021-06-10 03:27:30|6927.5|6924.7|6927.1|6924.3|6927.6|6924.8|6927.1|6924.3|2
1623295660000|2021-06-10 03:27:40|||||||||2
1623295680000|2021-06-10 03:28:00|6927.5|6924.7|6927.1|6924.3|6927.5|6924.7|6927.1|6924.3|2
1623295690000|2021-06-10 03:28:10|6927.5|6924.7|6928.1|6925.3|6928.5|6925.7|6927.5|6924.7|3
1623295700000|2021-06-10 03:28:20|6928.5|6925.7|6927.8|6925|6928.5|6925.7|6927.8|6925|5
1623295710000|2021-06-10 03:28:30|6928.1|6925.3|6928.1|6925.3|6928.1|6925.3|6927.5|6924.7|2
1623295720000|2021-06-10 03:28:40|||||||||1
1623295740000|2021-06-10 03:29:00|6928.5|6925.7|6928.1|6925.3|6928.5|6925.7|6928.1|6925.3|1
1623295750000|2021-06-10 03:29:10|6928.6|6925.8|6929|6926.2|6929.1|6926.3|6928.5|6925.7|8
1623295760000|2021-06-10 03:29:20|6929.1|6926.3|6930|6927.2|6930|6927.2|6929.1|6926.3|13
1623295770000|2021-06-10 03:29:30|6929.8|6927|6929.1|6926.3|6930.1|6927.3|6929.1|6926.3|3
1623295780000|2021-06-10 03:29:40|6928.8|6926|6929.1|6926.3|6929.1|6926.3|6928.8|6926|2
1623295790000|2021-06-10 03:29:50|6928.8|6926|6928.1|6925.3|6929.1|6926.3|6928.1|6925.3|9
1623295800000|2021-06-10 03:30:00|6928.5|6925.7|6929|6926.2|6929.1|6926.3|6928.5|6925.7|15
1623295810000|2021-06-10 03:30:10|6928.8|6926|6929.1|6926.3|6929.1|6926.3|6928.5|6925.7|3
1623295820000|2021-06-10 03:30:20|6929.5|6926.7|6929.1|6926.3|6929.5|6926.7|6929.1|6926.3|2
1623295830000|2021-06-10 03:30:30|6929.5|6926.7|6929.1|6926.3|6929.5|6926.7|6929.1|6926.3|0
1623295840000|2021-06-10 03:30:40|||||||||1
1623295860000|2021-06-10 03:31:00|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.1|6926.3|0
1623295890000|2021-06-10 03:31:30|6929.1|6926.3|6929.5|6926.7|6929.5|6926.7|6929.1|6926.3|6
1623295900000|2021-06-10 03:31:40|||||||||1
1623295910000|2021-06-10 03:31:50|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|1
1623295920000|2021-06-10 03:32:00|6929.8|6927|6930.1|6927.3|6930.1|6927.3|6929.5|6926.7|5
1623295930000|2021-06-10 03:32:10|6929.8|6927|6930.1|6927.3|6930.1|6927.3|6929.8|6927|1
1623295970000|2021-06-10 03:32:50|||||||||1
1623295990000|2021-06-10 03:33:10|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|5
1623296040000|2021-06-10 03:34:00|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|3
1623296060000|2021-06-10 03:34:20|6931.8|6929|6931.1|6928.3|6931.8|6929|6931.1|6928.3|16
1623296070000|2021-06-10 03:34:30|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|2
1623296090000|2021-06-10 03:34:50|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|2
1623296100000|2021-06-10 03:35:00|6932|6929.2|6931.5|6928.7|6932|6929.2|6931.5|6928.7|4
1623296130000|2021-06-10 03:35:30|||||||||1
1623296150000|2021-06-10 03:35:50|||||||||2
1623296160000|2021-06-10 03:36:00|6932|6929.2|6931.5|6928.7|6932|6929.2|6931.5|6928.7|3
1623296180000|2021-06-10 03:36:20|6931.8|6929|6932.5|6929.7|6932.5|6929.7|6931.8|6929|6
1623296190000|2021-06-10 03:36:30|6932.6|6929.8|6932.5|6929.7|6932.6|6929.8|6932.5|6929.7|2
1623296200000|2021-06-10 03:36:40|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|1
1623296210000|2021-06-10 03:36:50|||||||||1
1623296220000|2021-06-10 03:37:00|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|12
1623296230000|2021-06-10 03:37:10|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|0
1623296250000|2021-06-10 03:37:30|6932.5|6929.7|6933.1|6930.3|6933.1|6930.3|6932.5|6929.7|2
1623296280000|2021-06-10 03:38:00|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|11
1623296290000|2021-06-10 03:38:10|||||||||4
1623296300000|2021-06-10 03:38:20|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|2
1623296320000|2021-06-10 03:38:40|||||||||1
1623296330000|2021-06-10 03:38:50|||||||||5
1623296350000|2021-06-10 03:39:10|||||||||1
1623296360000|2021-06-10 03:39:20|||||||||1
1623296370000|2021-06-10 03:39:30|6932.8|6930|6933.1|6930.3|6933.1|6930.3|6932.8|6930|1
1623296390000|2021-06-10 03:39:50|||||||||2
1623296420000|2021-06-10 03:40:20|||||||||2
1623296460000|2021-06-10 03:41:00|6932.8|6930|6932.8|6930|6932.8|6930|6932.5|6929.7|13
1623296470000|2021-06-10 03:41:10|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|3
1623296490000|2021-06-10 03:41:30|6933.5|6930.7|6932.8|6930|6933.5|6930.7|6932.8|6930|1
1623296500000|2021-06-10 03:41:40|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|15
1623296510000|2021-06-10 03:41:50|||||||||2
1623296520000|2021-06-10 03:42:00|6933.5|6930.7|6934.1|6931.3|6934.6|6931.8|6933.5|6930.7|26
1623296530000|2021-06-10 03:42:10|||||||||5
1623296540000|2021-06-10 03:42:20|6934.5|6931.7|6933.1|6930.3|6934.5|6931.7|6933.1|6930.3|9
1623296550000|2021-06-10 03:42:30|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|0
1623296560000|2021-06-10 03:42:40|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|0
1623296590000|2021-06-10 03:43:10|||||||||3
1623296630000|2021-06-10 03:43:50|||||||||2
1623296640000|2021-06-10 03:44:00|6933.6|6930.8|6933.1|6930.3|6933.6|6930.8|6933.1|6930.3|4
1623296650000|2021-06-10 03:44:10|6933.5|6930.7|6934.1|6931.3|6934.1|6931.3|6933.5|6930.7|5
1623296660000|2021-06-10 03:44:20|6933.8|6931|6933.6|6930.8|6933.8|6931|6933.1|6930.3|6
1623296670000|2021-06-10 03:44:30|6933.3|6930.5|6933.8|6931|6933.8|6931|6933.3|6930.5|0
1623296680000|2021-06-10 03:44:40|6933.6|6930.8|6933.3|6930.5|6933.8|6931|6933.3|6930.5|3
1623296690000|2021-06-10 03:44:50|6933.5|6930.7|6934.1|6931.3|6934.1|6931.3|6933.5|6930.7|0
1623296700000|2021-06-10 03:45:00|6934.5|6931.7|6934.1|6931.3|6934.8|6932|6934.1|6931.3|14
1623296720000|2021-06-10 03:45:20|6933.8|6931|6933.8|6931|6934.1|6931.3|6933.8|6931|9
1623296740000|2021-06-10 03:45:40|||||||||2
1623296750000|2021-06-10 03:45:50|||||||||1
1623296760000|2021-06-10 03:46:00|6933.6|6930.8|6933.8|6931|6933.8|6931|6933.6|6930.8|2
1623296780000|2021-06-10 03:46:20|6933.5|6930.7|6932.1|6929.3|6933.5|6930.7|6932.1|6929.3|9
1623296810000|2021-06-10 03:46:50|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|7
1623296820000|2021-06-10 03:47:00|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|1
1623296830000|2021-06-10 03:47:10|6933.5|6930.7|6933.1|6930.3|6933.5|6930.7|6933.1|6930.3|0
1623296850000|2021-06-10 03:47:30|6933.5|6930.7|6933.1|6930.3|6933.5|6930.7|6933.1|6930.3|1
1623296880000|2021-06-10 03:48:00|||||||||1
1623296890000|2021-06-10 03:48:10|6933.3|6930.5|6934.1|6931.3|6934.1|6931.3|6933.3|6930.5|7
1623296920000|2021-06-10 03:48:40|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|2
1623296930000|2021-06-10 03:48:50|6933.8|6931|6934.1|6931.3|6934.5|6931.7|6933.8|6931|2
1623296940000|2021-06-10 03:49:00|6934.5|6931.7|6934.5|6931.7|6935.1|6932.3|6934.1|6931.3|4
1623296960000|2021-06-10 03:49:20|||||||||1
1623296970000|2021-06-10 03:49:30|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|1
1623296980000|2021-06-10 03:49:40|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|1
1623296990000|2021-06-10 03:49:50|6934.1|6931.3|6934.6|6931.8|6934.8|6932|6934.1|6931.3|7
1623297000000|2021-06-10 03:50:00|6934.8|6932|6934.1|6931.3|6934.8|6932|6934.1|6931.3|0
1623297020000|2021-06-10 03:50:20|6934.5|6931.7|6934.1|6931.3|6934.5|6931.7|6934.1|6931.3|1
1623297030000|2021-06-10 03:50:30|||||||||2
1623297040000|2021-06-10 03:50:40|||||||||2
1623297060000|2021-06-10 03:51:00|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|14
1623297070000|2021-06-10 03:51:10|||||||||2
1623297080000|2021-06-10 03:51:20|||||||||2
1623297090000|2021-06-10 03:51:30|||||||||1
1623297100000|2021-06-10 03:51:40|6933.5|6930.7|6933.1|6930.3|6933.5|6930.7|6933.1|6930.3|6
1623297110000|2021-06-10 03:51:50|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|1
1623297120000|2021-06-10 03:52:00|6933.5|6930.7|6933.1|6930.3|6933.6|6930.8|6933.1|6930.3|1
1623297130000|2021-06-10 03:52:10|6933.8|6931|6934.1|6931.3|6935.1|6932.3|6933.8|6931|29
1623297140000|2021-06-10 03:52:20|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|12
1623297150000|2021-06-10 03:52:30|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|1
1623297170000|2021-06-10 03:52:50|6934.5|6931.7|6935.1|6932.3|6935.1|6932.3|6934.1|6931.3|5
1623297200000|2021-06-10 03:53:20|||||||||1
1623297210000|2021-06-10 03:53:30|||||||||1
1623297230000|2021-06-10 03:53:50|||||||||2
1623297240000|2021-06-10 03:54:00|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|3
1623297250000|2021-06-10 03:54:10|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|2
1623297270000|2021-06-10 03:54:30|||||||||1
1623297290000|2021-06-10 03:54:50|||||||||1
1623297300000|2021-06-10 03:55:00|||||||||1
1623297310000|2021-06-10 03:55:10|||||||||2
1623297330000|2021-06-10 03:55:30|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|0
1623297350000|2021-06-10 03:55:50|6935.1|6932.3|6935.8|6933|6936.1|6933.3|6935.1|6932.3|30
1623297360000|2021-06-10 03:56:00|6936.1|6933.3|6935.8|6933|6936.1|6933.3|6935.8|6933|2
1623297370000|2021-06-10 03:56:10|6936.1|6933.3|6935.1|6932.3|6936.1|6933.3|6935.1|6932.3|8
1623297380000|2021-06-10 03:56:20|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|1
1623297400000|2021-06-10 03:56:40|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|1
1623297410000|2021-06-10 03:56:50|6935.5|6932.7|6936.1|6933.3|6936.1|6933.3|6935.5|6932.7|3
1623297420000|2021-06-10 03:57:00|||||||||2
1623297430000|2021-06-10 03:57:10|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|6
1623297440000|2021-06-10 03:57:20|6936.6|6933.8|6936.1|6933.3|6936.6|6933.8|6936.1|6933.3|5
1623297450000|2021-06-10 03:57:30|6936.5|6933.7|6936.1|6933.3|6936.8|6934|6936.1|6933.3|6
1623297460000|2021-06-10 03:57:40|6936.5|6933.7|6936.1|6933.3|6936.5|6933.7|6936.1|6933.3|3
1623297470000|2021-06-10 03:57:50|||||||||1
1623297510000|2021-06-10 03:58:30|6936.5|6933.7|6936.1|6933.3|6936.5|6933.7|6936.1|6933.3|0
1623297520000|2021-06-10 03:58:40|6936.5|6933.7|6936.8|6934|6936.8|6934|6936.5|6933.7|8
1623297530000|2021-06-10 03:58:50|6936.6|6933.8|6936.1|6933.3|6936.6|6933.8|6936.1|6933.3|15
1623297540000|2021-06-10 03:59:00|||||||||2
1623297550000|2021-06-10 03:59:10|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1623297560000|2021-06-10 03:59:20|||||||||1
1623297570000|2021-06-10 03:59:30|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|0
1623297580000|2021-06-10 03:59:40|6936.5|6933.7|6936.1|6933.3|6936.5|6933.7|6936.1|6933.3|3
1623297600000|2021-06-10 04:00:00|6935.8|6933|6936.1|6933.3|6936.1|6933.3|6935.1|6932.3|22
1623297610000|2021-06-10 04:00:10|6936.5|6933.7|6936.1|6933.3|6936.6|6933.8|6936.1|6933.3|14
1623297620000|2021-06-10 04:00:20|6936.8|6934|6936.8|6934|6936.8|6934|6936.1|6933.3|17
1623297630000|2021-06-10 04:00:30|6936.6|6933.8|6936.8|6934|6936.8|6934|6936.1|6933.3|3
1623297640000|2021-06-10 04:00:40|||||||||1
1623297650000|2021-06-10 04:00:50|||||||||5
1623297660000|2021-06-10 04:01:00|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|5
1623297670000|2021-06-10 04:01:10|6936.5|6933.7|6936.8|6934|6936.8|6934|6936.5|6933.7|10
1623297680000|2021-06-10 04:01:20|||||||||1
1623297690000|2021-06-10 04:01:30|6936.5|6933.7|6936.3|6933.5|6936.6|6933.8|6936.1|6933.3|19
1623297700000|2021-06-10 04:01:40|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|0
1623297710000|2021-06-10 04:01:50|6936.5|6933.7|6936.1|6933.3|6936.5|6933.7|6936.1|6933.3|3
1623297730000|2021-06-10 04:02:10|6936.5|6933.7|6936.1|6933.3|6936.5|6933.7|6936.1|6933.3|2
1623297750000|2021-06-10 04:02:30|6936.8|6934|6936.8|6934|6936.8|6934|6936.5|6933.7|8
1623297760000|2021-06-10 04:02:40|6937.1|6934.3|6937.1|6934.3|6937.6|6934.8|6936.8|6934|19
1623297770000|2021-06-10 04:02:50|6937.5|6934.7|6937.1|6934.3|6937.5|6934.7|6937.1|6934.3|1
1623297790000|2021-06-10 04:03:10|||||||||1
1623297800000|2021-06-10 04:03:20|6937.5|6934.7|6938.5|6935.7|6938.5|6935.7|6937.5|6934.7|14
1623297810000|2021-06-10 04:03:30|||||||||2
1623297820000|2021-06-10 04:03:40|6938.8|6936|6938.5|6935.7|6938.8|6936|6938.5|6935.7|36
1623297830000|2021-06-10 04:03:50|||||||||1
1623297840000|2021-06-10 04:04:00|6937.8|6935|6938.1|6935.3|6938.1|6935.3|6937.8|6935|2
1623297860000|2021-06-10 04:04:20|6937.8|6935|6936.6|6933.8|6937.8|6935|6936.6|6933.8|23
1623297870000|2021-06-10 04:04:30|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6936.8|6934|1
1623297890000|2021-06-10 04:04:50|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|2
1623297900000|2021-06-10 04:05:00|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|0
1623297920000|2021-06-10 04:05:20|6936.5|6933.7|6936.1|6933.3|6936.5|6933.7|6936.1|6933.3|11
1623297930000|2021-06-10 04:05:30|||||||||1
1623297940000|2021-06-10 04:05:40|6936.6|6933.8|6936.6|6933.8|6936.8|6934|6936.6|6933.8|5
1623297950000|2021-06-10 04:05:50|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.1|6933.3|0
1623297960000|2021-06-10 04:06:00|6936.6|6933.8|6936.5|6933.7|6936.6|6933.8|6936.5|6933.7|2
1623298000000|2021-06-10 04:06:40|||||||||2
1623298010000|2021-06-10 04:06:50|||||||||1
1623298020000|2021-06-10 04:07:00|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6935.8|6933|20
1623298030000|2021-06-10 04:07:10|||||||||5
1623298040000|2021-06-10 04:07:20|||||||||3
1623298080000|2021-06-10 04:08:00|||||||||1
1623298090000|2021-06-10 04:08:10|6935.8|6933|6936.1|6933.3|6936.1|6933.3|6935.8|6933|6
1623298120000|2021-06-10 04:08:40|||||||||4
1623298130000|2021-06-10 04:08:50|6936|6933.2|6936.1|6933.3|6936.1|6933.3|6935.6|6932.8|3
1623298150000|2021-06-10 04:09:10|||||||||2
1623298190000|2021-06-10 04:09:50|||||||||2
1623298200000|2021-06-10 04:10:00|6935.6|6932.8|6936.1|6933.3|6936.1|6933.3|6935.5|6932.7|7
1623298220000|2021-06-10 04:10:20|6935.8|6933|6936.1|6933.3|6936.1|6933.3|6935.8|6933|1
1623298230000|2021-06-10 04:10:30|6935.8|6933|6936.6|6933.8|6936.8|6934|6935.8|6933|18
1623298250000|2021-06-10 04:10:50|6936.5|6933.7|6936.6|6933.8|6936.6|6933.8|6936.5|6933.7|1
1623298260000|2021-06-10 04:11:00|6936.5|6933.7|6936.8|6934|6936.8|6934|6936.5|6933.7|4
1623298270000|2021-06-10 04:11:10|6936.5|6933.7|6936.1|6933.3|6936.5|6933.7|6936.1|6933.3|5
1623298280000|2021-06-10 04:11:20|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.1|6933.3|0
1623298290000|2021-06-10 04:11:30|||||||||1
1623298310000|2021-06-10 04:11:50|6936.1|6933.3|6936.1|6933.3|6936.5|6933.7|6936.1|6933.3|1
1623298320000|2021-06-10 04:12:00|6936.5|6933.7|6936.1|6933.3|6936.5|6933.7|6936.1|6933.3|2
1623298330000|2021-06-10 04:12:10|6936.5|6933.7|6936.1|6933.3|6936.5|6933.7|6936.1|6933.3|3
1623298350000|2021-06-10 04:12:30|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|0
1623298360000|2021-06-10 04:12:40|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|1
1623298370000|2021-06-10 04:12:50|||||||||1
1623298380000|2021-06-10 04:13:00|6935.8|6933|6935.5|6932.7|6935.8|6933|6935.5|6932.7|15
1623298390000|2021-06-10 04:13:10|6935.6|6932.8|6936.5|6933.7|6936.5|6933.7|6935.6|6932.8|7
1623298400000|2021-06-10 04:13:20|6936.1|6933.3|6936.5|6933.7|6936.5|6933.7|6936.1|6933.3|3
1623298410000|2021-06-10 04:13:30|||||||||3
1623298420000|2021-06-10 04:13:40|6936.8|6934|6936.8|6934|6936.8|6934|6936.5|6933.7|5
1623298450000|2021-06-10 04:14:10|||||||||1
1623298460000|2021-06-10 04:14:20|6937.1|6934.3|6938.1|6935.3|6938.1|6935.3|6937.1|6934.3|24
1623298470000|2021-06-10 04:14:30|6938.3|6935.5|6938.1|6935.3|6938.8|6936|6938.1|6935.3|23
1623298480000|2021-06-10 04:14:40|||||||||1
1623298490000|2021-06-10 04:14:50|||||||||1
1623298500000|2021-06-10 04:15:00|6938.5|6935.7|6938.6|6935.8|6938.6|6935.8|6938.1|6935.3|6
1623298510000|2021-06-10 04:15:10|6938.8|6936|6938.1|6935.3|6938.8|6936|6938.1|6935.3|3
1623298520000|2021-06-10 04:15:20|||||||||1
1623298530000|2021-06-10 04:15:30|6937.1|6934.3|6937.3|6934.5|6937.6|6934.8|6937.1|6934.3|9
1623298540000|2021-06-10 04:15:40|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|2
1623298580000|2021-06-10 04:16:20|6936.8|6934|6937.1|6934.3|6937.1|6934.3|6936.8|6934|1
1623298590000|2021-06-10 04:16:30|6936.8|6934|6936.8|6934|6937.1|6934.3|6936.8|6934|1
1623298600000|2021-06-10 04:16:40|||||||||1
1623298610000|2021-06-10 04:16:50|6936.6|6933.8|6935.8|6933|6936.6|6933.8|6935.8|6933|14
1623298620000|2021-06-10 04:17:00|6936.1|6933.3|6935.1|6932.3|6936.1|6933.3|6935.1|6932.3|10
1623298630000|2021-06-10 04:17:10|6934.8|6932|6935.1|6932.3|6935.1|6932.3|6934.8|6932|11
1623298640000|2021-06-10 04:17:20|6934.8|6932|6935.1|6932.3|6935.1|6932.3|6934.8|6932|1
1623298650000|2021-06-10 04:17:30|6934.8|6932|6934.1|6931.3|6934.8|6932|6934.1|6931.3|10
1623298660000|2021-06-10 04:17:40|6933.8|6931|6934.1|6931.3|6934.1|6931.3|6933.6|6930.8|14
1623298680000|2021-06-10 04:18:00|||||||||1
1623298690000|2021-06-10 04:18:10|||||||||2
1623298700000|2021-06-10 04:18:20|||||||||5
1623298710000|2021-06-10 04:18:30|6933.8|6931|6933.8|6931|6934.1|6931.3|6933.5|6930.7|16
1623298720000|2021-06-10 04:18:40|6933.5|6930.7|6934.1|6931.3|6934.1|6931.3|6933.5|6930.7|4
1623298730000|2021-06-10 04:18:50|6934.5|6931.7|6935.1|6932.3|6935.1|6932.3|6934.5|6931.7|3
1623298740000|2021-06-10 04:19:00|6934.6|6931.8|6933.8|6931|6934.6|6931.8|6933.8|6931|0
1623298750000|2021-06-10 04:19:10|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|0
1623298770000|2021-06-10 04:19:30|6933.6|6930.8|6933.6|6930.8|6933.8|6931|6933.5|6930.7|3
1623298780000|2021-06-10 04:19:40|6933.8|6931|6934.1|6931.3|6934.1|6931.3|6933.8|6931|0
1623298790000|2021-06-10 04:19:50|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1623298800000|2021-06-10 04:20:00|6933.5|6930.7|6934.1|6931.3|6934.1|6931.3|6933.1|6930.3|1
1623298820000|2021-06-10 04:20:20|||||||||3
1623298860000|2021-06-10 04:21:00|6933.8|6931|6934.1|6931.3|6934.1|6931.3|6933.8|6931|1
1623298870000|2021-06-10 04:21:10|6933.8|6931|6934.1|6931.3|6934.1|6931.3|6933.8|6931|1
1623298880000|2021-06-10 04:21:20|||||||||2
1623298900000|2021-06-10 04:21:40|6933.1|6930.3|6933.5|6930.7|6933.5|6930.7|6932.8|6930|5
1623298910000|2021-06-10 04:21:50|||||||||4
1623298920000|2021-06-10 04:22:00|||||||||2
1623298930000|2021-06-10 04:22:10|||||||||1
1623298940000|2021-06-10 04:22:20|||||||||3
1623298950000|2021-06-10 04:22:30|6933.6|6930.8|6934.1|6931.3|6934.1|6931.3|6933.6|6930.8|0
1623298970000|2021-06-10 04:22:50|||||||||2
1623298990000|2021-06-10 04:23:10|||||||||6
1623299010000|2021-06-10 04:23:30|||||||||1
1623299020000|2021-06-10 04:23:40|||||||||2
1623299030000|2021-06-10 04:23:50|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|1
1623299040000|2021-06-10 04:24:00|6934.1|6931.3|6934.6|6931.8|6934.8|6932|6934.1|6931.3|1
1623299050000|2021-06-10 04:24:10|6934.5|6931.7|6934.8|6932|6934.8|6932|6934.5|6931.7|2
1623299060000|2021-06-10 04:24:20|6934.5|6931.7|6934.1|6931.3|6934.5|6931.7|6934.1|6931.3|5
1623299070000|2021-06-10 04:24:30|||||||||1
1623299080000|2021-06-10 04:24:40|6934.5|6931.7|6934.1|6931.3|6934.5|6931.7|6934.1|6931.3|0
1623299100000|2021-06-10 04:25:00|6934.5|6931.7|6934.6|6931.8|6934.6|6931.8|6934.5|6931.7|0
1623299110000|2021-06-10 04:25:10|6934.5|6931.7|6934.8|6932|6934.8|6932|6934.1|6931.3|13
1623299120000|2021-06-10 04:25:20|6934.5|6931.7|6934.1|6931.3|6934.5|6931.7|6934.1|6931.3|0
1623299140000|2021-06-10 04:25:40|6934.3|6931.5|6934.1|6931.3|6934.6|6931.8|6934.1|6931.3|6
1623299200000|2021-06-10 04:26:40|||||||||1
1623299210000|2021-06-10 04:26:50|||||||||1
1623299230000|2021-06-10 04:27:10|6934|6931.2|6934.1|6931.3|6934.1|6931.3|6933.6|6930.8|6
1623299270000|2021-06-10 04:27:50|||||||||2
1623299290000|2021-06-10 04:28:10|||||||||1
1623299300000|2021-06-10 04:28:20|||||||||1
1623299320000|2021-06-10 04:28:40|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|15
1623299330000|2021-06-10 04:28:50|6934.1|6931.3|6934.5|6931.7|6934.5|6931.7|6934.1|6931.3|4
1623299350000|2021-06-10 04:29:10|6934.6|6931.8|6934.8|6932|6934.8|6932|6934.6|6931.8|4
1623299360000|2021-06-10 04:29:20|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|0
1623299370000|2021-06-10 04:29:30|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|0
1623299390000|2021-06-10 04:29:50|||||||||5
1623299400000|2021-06-10 04:30:00|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6933.8|6931|12
1623299440000|2021-06-10 04:30:40|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.1|6931.3|4
1623299450000|2021-06-10 04:30:50|6934.8|6932|6935.1|6932.3|6935.5|6932.7|6934.8|6932|22
1623299460000|2021-06-10 04:31:00|6935.5|6932.7|6935.1|6932.3|6935.8|6933|6934.8|6932|29
1623299470000|2021-06-10 04:31:10|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|1
1623299490000|2021-06-10 04:31:30|6935.6|6932.8|6935.5|6932.7|6936.1|6933.3|6935.5|6932.7|15
1623299500000|2021-06-10 04:31:40|6935.1|6932.3|6935.1|6932.3|6935.5|6932.7|6935.1|6932.3|4
1623299510000|2021-06-10 04:31:50|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|0
1623299520000|2021-06-10 04:32:00|||||||||1
1623299550000|2021-06-10 04:32:30|||||||||3
1623299570000|2021-06-10 04:32:50|||||||||2
1623299580000|2021-06-10 04:33:00|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6934.5|6931.7|24
1623299610000|2021-06-10 04:33:30|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|0
1623299620000|2021-06-10 04:33:40|||||||||2
1623299630000|2021-06-10 04:33:50|6935.6|6932.8|6936.1|6933.3|6936.1|6933.3|6935.6|6932.8|6
1623299640000|2021-06-10 04:34:00|6936|6933.2|6935.5|6932.7|6936|6933.2|6935.5|6932.7|4
1623299660000|2021-06-10 04:34:20|||||||||2
1623299670000|2021-06-10 04:34:30|||||||||1
1623299690000|2021-06-10 04:34:50|||||||||1
1623299700000|2021-06-10 04:35:00|||||||||3
1623299710000|2021-06-10 04:35:10|6935.1|6932.3|6935.5|6932.7|6935.5|6932.7|6934.5|6931.7|17
1623299720000|2021-06-10 04:35:20|6934.8|6932|6934.5|6931.7|6934.8|6932|6934.5|6931.7|3
1623299730000|2021-06-10 04:35:30|||||||||1
1623299750000|2021-06-10 04:35:50|||||||||1
1623299760000|2021-06-10 04:36:00|||||||||1
1623299790000|2021-06-10 04:36:30|6934.8|6932|6935.5|6932.7|6935.5|6932.7|6934.8|6932|4
1623299800000|2021-06-10 04:36:40|||||||||5
1623299820000|2021-06-10 04:37:00|||||||||1
1623299870000|2021-06-10 04:37:50|||||||||1
1623299900000|2021-06-10 04:38:20|||||||||1
1623299930000|2021-06-10 04:38:50|6935.1|6932.3|6935.5|6932.7|6935.5|6932.7|6935.1|6932.3|1
1623299940000|2021-06-10 04:39:00|||||||||1
1623299970000|2021-06-10 04:39:30|||||||||2
1623299980000|2021-06-10 04:39:40|||||||||2
1623299990000|2021-06-10 04:39:50|6935.6|6932.8|6935.5|6932.7|6935.6|6932.8|6935.5|6932.7|11
1623300000000|2021-06-10 04:40:00|6935.4|6932.6|6936.1|6933.3|6936.1|6933.3|6935.4|6932.6|3
1623300010000|2021-06-10 04:40:10|6936.4|6933.6|6936.1|6933.3|6936.4|6933.6|6936.1|6933.3|0
1623300050000|2021-06-10 04:40:50|6936.4|6933.6|6936.1|6933.3|6936.4|6933.6|6936.1|6933.3|24
1623300060000|2021-06-10 04:41:00|||||||||3
1623300070000|2021-06-10 04:41:10|||||||||1
1623300090000|2021-06-10 04:41:30|||||||||1
1623300110000|2021-06-10 04:41:50|||||||||3
1623300120000|2021-06-10 04:42:00|||||||||1
1623300130000|2021-06-10 04:42:10|6935.8|6933|6935.4|6932.6|6935.8|6933|6935.4|6932.6|10
1623300150000|2021-06-10 04:42:30|6935.6|6932.8|6936.1|6933.3|6936.1|6933.3|6935.6|6932.8|1
1623300160000|2021-06-10 04:42:40|6935.8|6933|6935.6|6932.8|6935.8|6933|6935.6|6932.8|2
1623300170000|2021-06-10 04:42:50|6935.8|6933|6936.1|6933.3|6936.1|6933.3|6935.8|6933|0
1623300180000|2021-06-10 04:43:00|6935.9|6933.1|6933.1|6930.3|6935.9|6933.1|6932.1|6929.3|57
1623300190000|2021-06-10 04:43:10|6933.4|6930.6|6933.1|6930.3|6933.4|6930.6|6933.1|6930.3|0
1623300200000|2021-06-10 04:43:20|6933.4|6930.6|6933.1|6930.3|6933.4|6930.6|6933.1|6930.3|0
1623300210000|2021-06-10 04:43:30|6933.4|6930.6|6933.1|6930.3|6933.4|6930.6|6933.1|6930.3|0
1623300230000|2021-06-10 04:43:50|6933.4|6930.6|6934.1|6931.3|6934.1|6931.3|6933.4|6930.6|16
1623300240000|2021-06-10 04:44:00|6933.8|6931|6934.1|6931.3|6934.1|6931.3|6933.8|6931|0
1623300250000|2021-06-10 04:44:10|6934.4|6931.6|6934.8|6932|6934.8|6932|6934.1|6931.3|5
1623300260000|2021-06-10 04:44:20|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|2
1623300290000|2021-06-10 04:44:50|6934.4|6931.6|6934.8|6932|6934.8|6932|6934.4|6931.6|4
1623300310000|2021-06-10 04:45:10|6934.6|6931.8|6934.8|6932|6934.8|6932|6934.6|6931.8|0
1623300320000|2021-06-10 04:45:20|||||||||1
1623300330000|2021-06-10 04:45:30|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|1
1623300350000|2021-06-10 04:45:50|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|2
1623300360000|2021-06-10 04:46:00|||||||||3
1623300370000|2021-06-10 04:46:10|||||||||1
1623300380000|2021-06-10 04:46:20|6934.1|6931.3|6934.1|6931.3|6934.4|6931.6|6934.1|6931.3|2
1623300390000|2021-06-10 04:46:30|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|0
1623300400000|2021-06-10 04:46:40|6934.1|6931.3|6934.1|6931.3|6934.4|6931.6|6934.1|6931.3|0
1623300420000|2021-06-10 04:47:00|6934.4|6931.6|6934.1|6931.3|6934.4|6931.6|6934.1|6931.3|0
1623300430000|2021-06-10 04:47:10|6935.1|6932.3|6935.1|6932.3|6935.4|6932.6|6935.1|6932.3|7
1623300450000|2021-06-10 04:47:30|||||||||2
1623300460000|2021-06-10 04:47:40|6935.6|6932.8|6935.4|6932.6|6935.8|6933|6935.4|6932.6|3
1623300470000|2021-06-10 04:47:50|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|2
1623300480000|2021-06-10 04:48:00|6935.4|6932.6|6935.6|6932.8|6935.6|6932.8|6935.4|6932.6|3
1623300490000|2021-06-10 04:48:10|6935.8|6933|6935.4|6932.6|6935.8|6933|6935.4|6932.6|1
1623300500000|2021-06-10 04:48:20|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|1
1623300510000|2021-06-10 04:48:30|6936.1|6933.3|6936.1|6933.3|6936.4|6933.6|6936.1|6933.3|0
1623300540000|2021-06-10 04:49:00|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|0
1623300550000|2021-06-10 04:49:10|||||||||1
1623300570000|2021-06-10 04:49:30|6936.8|6934|6936.1|6933.3|6936.8|6934|6936.1|6933.3|6
1623300580000|2021-06-10 04:49:40|6936.4|6933.6|6937.1|6934.3|6937.1|6934.3|6936.4|6933.6|1
1623300590000|2021-06-10 04:49:50|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|0
1623300600000|2021-06-10 04:50:00|6937.8|6935|6938.1|6935.3|6938.1|6935.3|6937.8|6935|10
1623300610000|2021-06-10 04:50:10|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|2
1623300620000|2021-06-10 04:50:20|6938.1|6935.3|6938.1|6935.3|6938.4|6935.6|6937.4|6934.6|15
1623300630000|2021-06-10 04:50:30|6938.4|6935.6|6938.1|6935.3|6939.1|6936.3|6938.1|6935.3|48
1623300650000|2021-06-10 04:50:50|6937.8|6935|6938.4|6935.6|6938.4|6935.6|6937.8|6935|1
1623300660000|2021-06-10 04:51:00|||||||||2
1623300670000|2021-06-10 04:51:10|6938.1|6935.3|6937.4|6934.6|6938.1|6935.3|6937.4|6934.6|4
1623300680000|2021-06-10 04:51:20|6937.8|6935|6938.1|6935.3|6938.4|6935.6|6937.8|6935|4
1623300710000|2021-06-10 04:51:50|||||||||3
1623300720000|2021-06-10 04:52:00|||||||||1
1623300750000|2021-06-10 04:52:30|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|0
1623300760000|2021-06-10 04:52:40|6938.1|6935.3|6938.4|6935.6|6938.4|6935.6|6938.1|6935.3|1
1623300770000|2021-06-10 04:52:50|6938.1|6935.3|6938.4|6935.6|6938.4|6935.6|6938.1|6935.3|1
1623300780000|2021-06-10 04:53:00|6938.1|6935.3|6939.1|6936.3|6939.1|6936.3|6938.1|6935.3|38
1623300790000|2021-06-10 04:53:10|6939.4|6936.6|6939.4|6936.6|6939.6|6936.8|6939.4|6936.6|2
1623300800000|2021-06-10 04:53:20|6939.1|6936.3|6940.4|6937.6|6940.8|6938|6939.1|6936.3|42
1623300810000|2021-06-10 04:53:30|6940.6|6937.8|6940.1|6937.3|6940.6|6937.8|6940.1|6937.3|3
1623300820000|2021-06-10 04:53:40|||||||||1
1623300830000|2021-06-10 04:53:50|||||||||7
1623300840000|2021-06-10 04:54:00|||||||||3
1623300850000|2021-06-10 04:54:10|6940.3|6937.5|6940.6|6937.8|6940.6|6937.8|6940.3|6937.5|3
1623300860000|2021-06-10 04:54:20|6940.8|6938|6940.6|6937.8|6940.8|6938|6940.6|6937.8|1
1623300870000|2021-06-10 04:54:30|6940.8|6938|6940.6|6937.8|6941.1|6938.3|6940.6|6937.8|6
1623300880000|2021-06-10 04:54:40|6940.8|6938|6940.6|6937.8|6940.8|6938|6940.4|6937.6|6
1623300890000|2021-06-10 04:54:50|6940.4|6937.6|6940.8|6938|6940.8|6938|6940.4|6937.6|7
1623300900000|2021-06-10 04:55:00|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6940.8|6938|14
1623300910000|2021-06-10 04:55:10|6941.4|6938.6|6941.4|6938.6|6941.8|6939|6941.4|6938.6|23
1623300920000|2021-06-10 04:55:20|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|2
1623300940000|2021-06-10 04:55:40|||||||||1
1623300950000|2021-06-10 04:55:50|6941.4|6938.6|6940.4|6937.6|6941.4|6938.6|6940.4|6937.6|20
1623300960000|2021-06-10 04:56:00|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1623300970000|2021-06-10 04:56:10|6939.8|6937|6939.4|6936.6|6939.8|6937|6939.1|6936.3|20
1623300980000|2021-06-10 04:56:20|6939.1|6936.3|6938.6|6935.8|6939.1|6936.3|6938.1|6935.3|17
1623300990000|2021-06-10 04:56:30|6938.8|6936|6938.8|6936|6939.1|6936.3|6938.6|6935.8|6
1623301000000|2021-06-10 04:56:40|6939.1|6936.3|6939.4|6936.6|6939.4|6936.6|6939.1|6936.3|0
1623301010000|2021-06-10 04:56:50|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|1
1623301020000|2021-06-10 04:57:00|6939.1|6936.3|6938.4|6935.6|6939.1|6936.3|6938.1|6935.3|2
1623301030000|2021-06-10 04:57:10|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|0
1623301060000|2021-06-10 04:57:40|6937.8|6935|6938.1|6935.3|6938.1|6935.3|6937.8|6935|0
1623301080000|2021-06-10 04:58:00|6937.8|6935|6938.1|6935.3|6938.1|6935.3|6937.8|6935|0
1623301090000|2021-06-10 04:58:10|6937.8|6935|6938.1|6935.3|6938.1|6935.3|6937.8|6935|0
1623301100000|2021-06-10 04:58:20|||||||||2
1623301120000|2021-06-10 04:58:40|||||||||4
1623301150000|2021-06-10 04:59:10|||||||||3
1623301170000|2021-06-10 04:59:30|||||||||1
1623301180000|2021-06-10 04:59:40|6937.8|6935|6938.1|6935.3|6938.1|6935.3|6937.8|6935|0
1623301190000|2021-06-10 04:59:50|||||||||1
1623301200000|2021-06-10 05:00:00|6937.8|6935|6938.1|6935.3|6938.1|6935.3|6937.1|6934.3|15
1623301220000|2021-06-10 05:00:20|6938.3|6935.5|6939.1|6936.3|6939.1|6936.3|6938.3|6935.5|8
1623301250000|2021-06-10 05:00:50|||||||||1
1623301270000|2021-06-10 05:01:10|6939.4|6936.6|6940.1|6937.3|6940.1|6937.3|6939.4|6936.6|7
1623301280000|2021-06-10 05:01:20|||||||||11
1623301300000|2021-06-10 05:01:40|6940.3|6937.5|6940.1|6937.3|6940.3|6937.5|6940.1|6937.3|8
1623301310000|2021-06-10 05:01:50|6940.4|6937.6|6940.1|6937.3|6940.8|6938|6940.1|6937.3|16
1623301320000|2021-06-10 05:02:00|6940.3|6937.5|6940.3|6937.5|6940.4|6937.6|6940.1|6937.3|5
1623301330000|2021-06-10 05:02:10|6940.4|6937.6|6942.1|6939.3|6942.1|6939.3|6940.4|6937.6|22
1623301340000|2021-06-10 05:02:20|6941.8|6939|6943.1|6940.3|6943.1|6940.3|6941.4|6938.6|34
1623301350000|2021-06-10 05:02:30|||||||||2
1623301360000|2021-06-10 05:02:40|6943.4|6940.6|6944.1|6941.3|6944.1|6941.3|6943.4|6940.6|59
1623301370000|2021-06-10 05:02:50|6943.6|6940.8|6944.4|6941.6|6944.4|6941.6|6943.6|6940.8|21
1623301380000|2021-06-10 05:03:00|6944.9|6942.1|6945.4|6942.6|6945.4|6942.6|6944.6|6941.8|50
1623301390000|2021-06-10 05:03:10|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|4
1623301400000|2021-06-10 05:03:20|||||||||3
1623301410000|2021-06-10 05:03:30|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.1|6941.3|21
1623301420000|2021-06-10 05:03:40|6944.1|6941.3|6944.4|6941.6|6944.4|6941.6|6944.1|6941.3|7
1623301430000|2021-06-10 05:03:50|6944.8|6942|6945.4|6942.6|6945.4|6942.6|6944.8|6942|3
1623301440000|2021-06-10 05:04:00|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6944.8|6942|3
1623301450000|2021-06-10 05:04:10|6944.8|6942|6944.6|6941.8|6945.1|6942.3|6944.6|6941.8|9
1623301470000|2021-06-10 05:04:30|6944.4|6941.6|6944.1|6941.3|6944.8|6942|6944.1|6941.3|13
1623301480000|2021-06-10 05:04:40|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|3
1623301490000|2021-06-10 05:04:50|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|4
1623301500000|2021-06-10 05:05:00|6944.4|6941.6|6944.1|6941.3|6944.4|6941.6|6944.1|6941.3|2
1623301510000|2021-06-10 05:05:10|||||||||2
1623301520000|2021-06-10 05:05:20|||||||||2
1623301530000|2021-06-10 05:05:30|||||||||5
1623301540000|2021-06-10 05:05:40|||||||||2
1623301550000|2021-06-10 05:05:50|6944.3|6941.5|6945.1|6942.3|6945.4|6942.6|6944.3|6941.5|1
1623301560000|2021-06-10 05:06:00|||||||||2
1623301570000|2021-06-10 05:06:10|6945.4|6942.6|6945.1|6942.3|6945.4|6942.6|6945.1|6942.3|12
1623301580000|2021-06-10 05:06:20|6944.6|6941.8|6944.1|6941.3|6944.6|6941.8|6944.1|6941.3|13
1623301590000|2021-06-10 05:06:30|6944.4|6941.6|6944.6|6941.8|6944.9|6942.1|6944.1|6941.3|1
1623301600000|2021-06-10 05:06:40|6944.4|6941.6|6944.1|6941.3|6944.4|6941.6|6944.1|6941.3|3
1623301610000|2021-06-10 05:06:50|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|0
1623301620000|2021-06-10 05:07:00|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|0
1623301630000|2021-06-10 05:07:10|6944.4|6941.6|6944.1|6941.3|6944.4|6941.6|6944.1|6941.3|3
1623301640000|2021-06-10 05:07:20|6943.4|6940.6|6943.6|6940.8|6943.6|6940.8|6943.4|6940.6|7
1623301650000|2021-06-10 05:07:30|6943.4|6940.6|6943.8|6941|6944.1|6941.3|6943.4|6940.6|1
1623301670000|2021-06-10 05:07:50|6943.6|6940.8|6943.8|6941|6943.8|6941|6943.6|6940.8|1
1623301680000|2021-06-10 05:08:00|6943.4|6940.6|6943.1|6940.3|6943.8|6941|6943.1|6940.3|4
1623301700000|2021-06-10 05:08:20|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|1
1623301710000|2021-06-10 05:08:30|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|0
1623301720000|2021-06-10 05:08:40|||||||||5
1623301730000|2021-06-10 05:08:50|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|2
1623301740000|2021-06-10 05:09:00|6943.1|6940.3|6943.1|6940.3|6943.4|6940.6|6943.1|6940.3|2
1623301750000|2021-06-10 05:09:10|6943.4|6940.6|6943.1|6940.3|6943.4|6940.6|6943.1|6940.3|1
1623301760000|2021-06-10 05:09:20|6943.4|6940.6|6943.1|6940.3|6943.4|6940.6|6943.1|6940.3|1
1623301770000|2021-06-10 05:09:30|6943.4|6940.6|6944.1|6941.3|6944.4|6941.6|6943.1|6940.3|3
1623301780000|2021-06-10 05:09:40|||||||||3
1623301790000|2021-06-10 05:09:50|6944.4|6941.6|6945.1|6942.3|6945.4|6942.6|6944.4|6941.6|8
1623301800000|2021-06-10 05:10:00|6945.4|6942.6|6945.1|6942.3|6946.1|6943.3|6945.1|6942.3|19
1623301810000|2021-06-10 05:10:10|6945.3|6942.5|6945.1|6942.3|6945.6|6942.8|6945.1|6942.3|17
1623301830000|2021-06-10 05:10:30|6945.4|6942.6|6945.1|6942.3|6945.4|6942.6|6945.1|6942.3|1
1623301840000|2021-06-10 05:10:40|6945.6|6942.8|6945.1|6942.3|6945.8|6943|6945.1|6942.3|13
1623301860000|2021-06-10 05:11:00|||||||||3
1623301870000|2021-06-10 05:11:10|||||||||2
1623301880000|2021-06-10 05:11:20|6945.4|6942.6|6945.1|6942.3|6945.4|6942.6|6945.1|6942.3|0
1623301890000|2021-06-10 05:11:30|||||||||1
1623301900000|2021-06-10 05:11:40|6945.3|6942.5|6945.6|6942.8|6945.8|6943|6945.3|6942.5|2
1623301910000|2021-06-10 05:11:50|6945.8|6943|6946.1|6943.3|6946.1|6943.3|6945.8|6943|0
1623301920000|2021-06-10 05:12:00|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|0
1623301930000|2021-06-10 05:12:10|6946.1|6943.3|6946.8|6944|6946.8|6944|6946.1|6943.3|29
1623301940000|2021-06-10 05:12:20|||||||||4
1623301950000|2021-06-10 05:12:30|||||||||1
1623301960000|2021-06-10 05:12:40|||||||||5
1623301970000|2021-06-10 05:12:50|6945.8|6943|6946.1|6943.3|6946.1|6943.3|6945.8|6943|12
1623301980000|2021-06-10 05:13:00|||||||||2
1623301990000|2021-06-10 05:13:10|6945.8|6943|6945.1|6942.3|6945.8|6943|6945.1|6942.3|7
1623302000000|2021-06-10 05:13:20|||||||||1
1623302010000|2021-06-10 05:13:30|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|0
1623302020000|2021-06-10 05:13:40|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|5
1623302040000|2021-06-10 05:14:00|6944.8|6942|6945.1|6942.3|6945.1|6942.3|6944.8|6942|3
1623302050000|2021-06-10 05:14:10|||||||||1
1623302070000|2021-06-10 05:14:30|6944.8|6942|6945.1|6942.3|6945.1|6942.3|6944.8|6942|0
1623302080000|2021-06-10 05:14:40|6945.4|6942.6|6945.4|6942.6|6945.6|6942.8|6945.4|6942.6|18
1623302100000|2021-06-10 05:15:00|||||||||4
1623302110000|2021-06-10 05:15:10|6945.6|6942.8|6945.4|6942.6|6945.6|6942.8|6945.4|6942.6|0
1623302120000|2021-06-10 05:15:20|6945.6|6942.8|6945.4|6942.6|6945.8|6943|6945.1|6942.3|7
1623302130000|2021-06-10 05:15:30|6945.6|6942.8|6945.4|6942.6|6945.6|6942.8|6945.1|6942.3|1
1623302140000|2021-06-10 05:15:40|6945.1|6942.3|6945.4|6942.6|6945.4|6942.6|6945.1|6942.3|0
1623302150000|2021-06-10 05:15:50|6945.1|6942.3|6945.1|6942.3|6945.4|6942.6|6945.1|6942.3|2
1623302160000|2021-06-10 05:16:00|6945.4|6942.6|6945.1|6942.3|6945.4|6942.6|6945.1|6942.3|1
1623302170000|2021-06-10 05:16:10|6944.8|6942|6944.1|6941.3|6944.8|6942|6944.1|6941.3|10
1623302180000|2021-06-10 05:16:20|6944.3|6941.5|6945.1|6942.3|6945.1|6942.3|6944.3|6941.5|8
1623302190000|2021-06-10 05:16:30|||||||||5
1623302200000|2021-06-10 05:16:40|||||||||1
1623302210000|2021-06-10 05:16:50|6944.8|6942|6944.1|6941.3|6944.8|6942|6944.1|6941.3|3
1623302220000|2021-06-10 05:17:00|||||||||1
1623302230000|2021-06-10 05:17:10|||||||||6
1623302240000|2021-06-10 05:17:20|||||||||3
1623302250000|2021-06-10 05:17:30|||||||||3
1623302260000|2021-06-10 05:17:40|6944.8|6942|6945.1|6942.3|6945.1|6942.3|6944.8|6942|6
1623302270000|2021-06-10 05:17:50|6945.4|6942.6|6945.1|6942.3|6945.4|6942.6|6945.1|6942.3|3
1623302280000|2021-06-10 05:18:00|||||||||1
1623302300000|2021-06-10 05:18:20|6944.8|6942|6944.1|6941.3|6944.8|6942|6944.1|6941.3|7
1623302310000|2021-06-10 05:18:30|6944.4|6941.6|6944.1|6941.3|6944.4|6941.6|6944.1|6941.3|7
1623302330000|2021-06-10 05:18:50|6943.8|6941|6944.1|6941.3|6944.1|6941.3|6943.4|6940.6|32
1623302350000|2021-06-10 05:19:10|||||||||1
1623302370000|2021-06-10 05:19:30|6943.8|6941|6942.6|6939.8|6943.8|6941|6942.6|6939.8|11
1623302380000|2021-06-10 05:19:40|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|3
1623302390000|2021-06-10 05:19:50|6942.8|6940|6942.1|6939.3|6943.1|6940.3|6942.1|6939.3|22
1623302400000|2021-06-10 05:20:00|6942.4|6939.6|6942.8|6940|6943.1|6940.3|6942.4|6939.6|5
1623302410000|2021-06-10 05:20:10|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6942.8|6940|2
1623302420000|2021-06-10 05:20:20|||||||||2
1623302440000|2021-06-10 05:20:40|6943.6|6940.8|6944.1|6941.3|6944.1|6941.3|6943.1|6940.3|6
1623302450000|2021-06-10 05:20:50|||||||||8
1623302460000|2021-06-10 05:21:00|||||||||2
1623302470000|2021-06-10 05:21:10|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|0
1623302480000|2021-06-10 05:21:20|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|0
1623302490000|2021-06-10 05:21:30|||||||||1
1623302510000|2021-06-10 05:21:50|6943.8|6941|6943.1|6940.3|6943.8|6941|6943.1|6940.3|19
1623302520000|2021-06-10 05:22:00|6943.3|6940.5|6944.1|6941.3|6944.1|6941.3|6943.3|6940.5|8
1623302530000|2021-06-10 05:22:10|6944.3|6941.5|6944.1|6941.3|6944.8|6942|6944.1|6941.3|9
1623302540000|2021-06-10 05:22:20|6943.8|6941|6944.1|6941.3|6944.1|6941.3|6943.4|6940.6|7
1623302550000|2021-06-10 05:22:30|6943.9|6941.1|6942.1|6939.3|6943.9|6941.1|6942.1|6939.3|28
1623302560000|2021-06-10 05:22:40|6942.3|6939.5|6943.1|6940.3|6943.1|6940.3|6942.3|6939.5|5
1623302570000|2021-06-10 05:22:50|||||||||1
1623302580000|2021-06-10 05:23:00|||||||||2
1623302590000|2021-06-10 05:23:10|6943.4|6940.6|6943.1|6940.3|6943.4|6940.6|6943.1|6940.3|0
1623302600000|2021-06-10 05:23:20|||||||||1
1623302610000|2021-06-10 05:23:30|||||||||3
1623302650000|2021-06-10 05:24:10|||||||||1
1623302660000|2021-06-10 05:24:20|6942.8|6940|6943.1|6940.3|6943.1|6940.3|6942.8|6940|1
1623302670000|2021-06-10 05:24:30|6942.8|6940|6942.1|6939.3|6943.1|6940.3|6942.1|6939.3|5
1623302680000|2021-06-10 05:24:40|6942.6|6939.8|6942.1|6939.3|6942.8|6940|6942.1|6939.3|5
1623302700000|2021-06-10 05:25:00|6942.3|6939.5|6942.8|6940|6942.8|6940|6942.1|6939.3|7
1623302710000|2021-06-10 05:25:10|6942.6|6939.8|6942.1|6939.3|6942.6|6939.8|6942.1|6939.3|4
1623302720000|2021-06-10 05:25:20|6943.1|6940.3|6943.4|6940.6|6943.4|6940.6|6943.1|6940.3|3
1623302730000|2021-06-10 05:25:30|6943.1|6940.3|6943.3|6940.5|6943.8|6941|6943.1|6940.3|18
1623302740000|2021-06-10 05:25:40|6943.4|6940.6|6944.3|6941.5|6944.8|6942|6943.4|6940.6|13
1623302750000|2021-06-10 05:25:50|6944.8|6942|6944.1|6941.3|6944.8|6942|6944.1|6941.3|4
1623302760000|2021-06-10 05:26:00|6944.8|6942|6945.1|6942.3|6945.1|6942.3|6944.8|6942|2
1623302770000|2021-06-10 05:26:10|6944.8|6942|6944.3|6941.5|6944.8|6942|6944.3|6941.5|11
1623302790000|2021-06-10 05:26:30|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|0
1623302820000|2021-06-10 05:27:00|6944.4|6941.6|6944.1|6941.3|6944.6|6941.8|6944.1|6941.3|10
1623302830000|2021-06-10 05:27:10|6944.4|6941.6|6945.1|6942.3|6945.4|6942.6|6944.4|6941.6|7
1623302840000|2021-06-10 05:27:20|6945.6|6942.8|6945.1|6942.3|6945.6|6942.8|6945.1|6942.3|2
1623302850000|2021-06-10 05:27:30|6945.3|6942.5|6945.1|6942.3|6945.6|6942.8|6945.1|6942.3|2
1623302860000|2021-06-10 05:27:40|||||||||3
1623302870000|2021-06-10 05:27:50|||||||||3
1623302910000|2021-06-10 05:28:30|||||||||1
1623302930000|2021-06-10 05:28:50|||||||||1
1623302940000|2021-06-10 05:29:00|6944.8|6942|6945.1|6942.3|6945.1|6942.3|6944.8|6942|12
1623302980000|2021-06-10 05:29:40|||||||||1
1623303000000|2021-06-10 05:30:00|6944.8|6942|6942.1|6939.3|6945.1|6942.3|6942.1|6939.3|78
1623303010000|2021-06-10 05:30:10|6941.8|6939|6942.4|6939.6|6942.8|6940|6941.8|6939|22
1623303020000|2021-06-10 05:30:20|6942.6|6939.8|6942.1|6939.3|6942.6|6939.8|6941.8|6939|1
1623303030000|2021-06-10 05:30:30|6941.9|6939.1|6942.1|6939.3|6942.1|6939.3|6941.1|6938.3|21
1623303040000|2021-06-10 05:30:40|6942.4|6939.6|6941.8|6939|6942.8|6940|6941.8|6939|13
1623303060000|2021-06-10 05:31:00|6941.4|6938.6|6941.1|6938.3|6941.4|6938.6|6940.8|6938|14
1623303070000|2021-06-10 05:31:10|6940.8|6938|6941.1|6938.3|6941.1|6938.3|6940.8|6938|2
1623303080000|2021-06-10 05:31:20|6940.8|6938|6940.1|6937.3|6940.8|6938|6940.1|6937.3|33
1623303090000|2021-06-10 05:31:30|6939.8|6937|6939.6|6936.8|6939.8|6937|6937.8|6935|85
1623303100000|2021-06-10 05:31:40|6939.4|6936.6|6938.8|6936|6940.1|6937.3|6938.3|6935.5|70
1623303110000|2021-06-10 05:31:50|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6938.8|6936|16
1623303120000|2021-06-10 05:32:00|6938.6|6935.8|6938.1|6935.3|6938.8|6936|6937.6|6934.8|31
1623303130000|2021-06-10 05:32:10|6938.6|6935.8|6936.8|6934|6938.6|6935.8|6936.4|6933.6|64
1623303140000|2021-06-10 05:32:20|6937.1|6934.3|6936.1|6933.3|6937.1|6934.3|6936.1|6933.3|15
1623303150000|2021-06-10 05:32:30|6936.4|6933.6|6935.1|6932.3|6936.8|6934|6934.8|6932|33
1623303160000|2021-06-10 05:32:40|6934.8|6932|6932.8|6930|6934.8|6932|6932.4|6929.6|126
1623303170000|2021-06-10 05:32:50|6932.6|6929.8|6933.1|6930.3|6933.1|6930.3|6932.4|6929.6|23
1623303180000|2021-06-10 05:33:00|6932.8|6930|6934.3|6931.5|6934.6|6931.8|6932.8|6930|37
1623303190000|2021-06-10 05:33:10|6934.1|6931.3|6933.6|6930.8|6934.8|6932|6933.4|6930.6|61
1623303200000|2021-06-10 05:33:20|6933.4|6930.6|6934.8|6932|6934.8|6932|6932.8|6930|45
1623303210000|2021-06-10 05:33:30|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6934.6|6931.8|3
1623303220000|2021-06-10 05:33:40|6934.4|6931.6|6934.1|6931.3|6934.8|6932|6934.1|6931.3|9
1623303230000|2021-06-10 05:33:50|6933.8|6931|6933.1|6930.3|6934.1|6931.3|6933.1|6930.3|21
1623303240000|2021-06-10 05:34:00|6933.3|6930.5|6934.1|6931.3|6934.1|6931.3|6933.3|6930.5|10
1623303250000|2021-06-10 05:34:10|6933.8|6931|6933.1|6930.3|6933.8|6931|6933.1|6930.3|12
1623303260000|2021-06-10 05:34:20|||||||||3
1623303270000|2021-06-10 05:34:30|6933.4|6930.6|6933.1|6930.3|6933.8|6931|6933.1|6930.3|44
1623303280000|2021-06-10 05:34:40|6933.4|6930.6|6933.6|6930.8|6934.1|6931.3|6933.4|6930.6|10
1623303290000|2021-06-10 05:34:50|6933.4|6930.6|6934.1|6931.3|6934.1|6931.3|6933.4|6930.6|5
1623303300000|2021-06-10 05:35:00|6933.4|6930.6|6933.1|6930.3|6933.4|6930.6|6932.1|6929.3|31
1623303310000|2021-06-10 05:35:10|6932.8|6930|6933.1|6930.3|6933.1|6930.3|6932.6|6929.8|3
1623303320000|2021-06-10 05:35:20|6933.8|6931|6933.3|6930.5|6933.8|6931|6933.1|6930.3|20
1623303330000|2021-06-10 05:35:30|6933.1|6930.3|6935.8|6933|6935.8|6933|6933.1|6930.3|41
1623303340000|2021-06-10 05:35:40|6935.6|6932.8|6934.8|6932|6935.6|6932.8|6934.8|6932|8
1623303350000|2021-06-10 05:35:50|6934.4|6931.6|6934.8|6932|6935.1|6932.3|6934.3|6931.5|39
1623303360000|2021-06-10 05:36:00|||||||||7
1623303370000|2021-06-10 05:36:10|6934.4|6931.6|6934.1|6931.3|6934.4|6931.6|6934.1|6931.3|21
1623303380000|2021-06-10 05:36:20|6933.8|6931|6933.8|6931|6934.8|6932|6933.8|6931|17
1623303390000|2021-06-10 05:36:30|6933.6|6930.8|6933.8|6931|6933.8|6931|6932.8|6930|7
1623303400000|2021-06-10 05:36:40|6933.4|6930.6|6933.1|6930.3|6933.6|6930.8|6932.8|6930|13
1623303410000|2021-06-10 05:36:50|6932.9|6930.1|6932.6|6929.8|6932.9|6930.1|6931.8|6929|39
1623303420000|2021-06-10 05:37:00|6932.8|6930|6934.1|6931.3|6934.1|6931.3|6932.8|6930|24
1623303430000|2021-06-10 05:37:10|6933.8|6931|6933.8|6931|6933.8|6931|6932.8|6930|18
1623303440000|2021-06-10 05:37:20|6933.3|6930.5|6933.1|6930.3|6933.3|6930.5|6933.1|6930.3|3
1623303450000|2021-06-10 05:37:30|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|1
1623303460000|2021-06-10 05:37:40|6932.4|6929.6|6932.8|6930|6932.8|6930|6931.8|6929|7
1623303470000|2021-06-10 05:37:50|6932.6|6929.8|6933.1|6930.3|6933.1|6930.3|6932.1|6929.3|3
1623303490000|2021-06-10 05:38:10|6933.6|6930.8|6934.1|6931.3|6934.1|6931.3|6933.6|6930.8|18
1623303500000|2021-06-10 05:38:20|6934.3|6931.5|6934.1|6931.3|6934.8|6932|6934.1|6931.3|7
1623303510000|2021-06-10 05:38:30|6934.3|6931.5|6934.1|6931.3|6934.3|6931.5|6933.6|6930.8|11
1623303520000|2021-06-10 05:38:40|6933.8|6931|6933.3|6930.5|6933.8|6931|6933.1|6930.3|5
1623303530000|2021-06-10 05:38:50|6933.4|6930.6|6933.8|6931|6934.1|6931.3|6933.4|6930.6|3
1623303540000|2021-06-10 05:39:00|6933.6|6930.8|6932.1|6929.3|6933.8|6931|6931.8|6929|56
1623303560000|2021-06-10 05:39:20|||||||||3
1623303570000|2021-06-10 05:39:30|6931.1|6928.3|6931.8|6929|6931.8|6929|6931.1|6928.3|26
1623303580000|2021-06-10 05:39:40|6932.1|6929.3|6931.1|6928.3|6933.4|6930.6|6931.1|6928.3|23
1623303590000|2021-06-10 05:39:50|6931.6|6928.8|6931.4|6928.6|6931.8|6929|6931.1|6928.3|13
1623303600000|2021-06-10 05:40:00|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|3
1623303610000|2021-06-10 05:40:10|6930.9|6928.1|6930.3|6927.5|6930.9|6928.1|6930.1|6927.3|36
1623303620000|2021-06-10 05:40:20|6930.1|6927.3|6930.1|6927.3|6930.8|6928|6930.1|6927.3|17
1623303630000|2021-06-10 05:40:30|6930.4|6927.6|6930.1|6927.3|6931.1|6928.3|6929.8|6927|33
1623303640000|2021-06-10 05:40:40|6930.4|6927.6|6930.8|6928|6930.8|6928|6930.1|6927.3|26
1623303650000|2021-06-10 05:40:50|6931.1|6928.3|6931.1|6928.3|6931.6|6928.8|6930.8|6928|15
1623303660000|2021-06-10 05:41:00|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|18
1623303670000|2021-06-10 05:41:10|6930.6|6927.8|6929.1|6926.3|6930.6|6927.8|6929.1|6926.3|36
1623303680000|2021-06-10 05:41:20|6929.3|6926.5|6930.1|6927.3|6930.1|6927.3|6929.3|6926.5|8
1623303690000|2021-06-10 05:41:30|6929.8|6927|6930.8|6928|6930.8|6928|6929.8|6927|2
1623303700000|2021-06-10 05:41:40|6930.4|6927.6|6930.3|6927.5|6930.8|6928|6930.1|6927.3|5
1623303710000|2021-06-10 05:41:50|6930.4|6927.6|6930.8|6928|6930.8|6928|6930.4|6927.6|6
1623303720000|2021-06-10 05:42:00|6930.4|6927.6|6928.8|6926|6930.8|6928|6928.8|6926|21
1623303730000|2021-06-10 05:42:10|6929.1|6926.3|6929.4|6926.6|6929.8|6927|6929.1|6926.3|21
1623303740000|2021-06-10 05:42:20|6929.1|6926.3|6929.1|6926.3|6929.8|6927|6928.8|6926|18
1623303750000|2021-06-10 05:42:30|6928.8|6926|6928.8|6926|6929.1|6926.3|6928.4|6925.6|30
1623303760000|2021-06-10 05:42:40|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6928.8|6926|1
1623303770000|2021-06-10 05:42:50|||||||||1
1623303780000|2021-06-10 05:43:00|6929.4|6926.6|6929.1|6926.3|6929.8|6927|6928.6|6925.8|31
1623303790000|2021-06-10 05:43:10|6928.8|6926|6928.8|6926|6929.1|6926.3|6928.4|6925.6|13
1623303800000|2021-06-10 05:43:20|6928.6|6925.8|6929.1|6926.3|6929.1|6926.3|6928.1|6925.3|10
1623303810000|2021-06-10 05:43:30|6929.4|6926.6|6929.6|6926.8|6930.1|6927.3|6929.4|6926.6|7
1623303820000|2021-06-10 05:43:40|||||||||2
1623303830000|2021-06-10 05:43:50|6929.8|6927|6930.1|6927.3|6930.1|6927.3|6929.4|6926.6|8
1623303840000|2021-06-10 05:44:00|6929.8|6927|6930.1|6927.3|6930.1|6927.3|6929.4|6926.6|7
1623303860000|2021-06-10 05:44:20|6930.4|6927.6|6930.1|6927.3|6930.8|6928|6929.8|6927|10
1623303870000|2021-06-10 05:44:30|||||||||1
1623303880000|2021-06-10 05:44:40|||||||||1
1623303890000|2021-06-10 05:44:50|6929.8|6927|6929.6|6926.8|6930.1|6927.3|6929.4|6926.6|17
1623303900000|2021-06-10 05:45:00|6929.8|6927|6930.1|6927.3|6930.1|6927.3|6928.8|6926|16
1623303910000|2021-06-10 05:45:10|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|15
1623303920000|2021-06-10 05:45:20|6930.8|6928|6933.8|6931|6933.8|6931|6930.8|6928|67
1623303930000|2021-06-10 05:45:30|6934.1|6931.3|6933.6|6930.8|6934.4|6931.6|6933.6|6930.8|26
1623303940000|2021-06-10 05:45:40|6933.8|6931|6933.1|6930.3|6933.8|6931|6933.1|6930.3|2
1623303950000|2021-06-10 05:45:50|6933.4|6930.6|6934.8|6932|6934.8|6932|6933.1|6930.3|30
1623303960000|2021-06-10 05:46:00|6934.4|6931.6|6934.1|6931.3|6934.6|6931.8|6933.8|6931|18
1623303970000|2021-06-10 05:46:10|6934.8|6932|6936.1|6933.3|6936.8|6934|6934.8|6932|69
1623303980000|2021-06-10 05:46:20|6935.8|6933|6936.6|6933.8|6936.8|6934|6935.8|6933|22
1623303990000|2021-06-10 05:46:30|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6935.4|6932.6|47
1623304000000|2021-06-10 05:46:40|6935.8|6933|6935.1|6932.3|6936.1|6933.3|6934.8|6932|17
1623304010000|2021-06-10 05:46:50|6935.8|6933|6936.1|6933.3|6936.8|6934|6934.8|6932|69
1623304020000|2021-06-10 05:47:00|6935.8|6933|6936.1|6933.3|6936.1|6933.3|6935.1|6932.3|13
1623304030000|2021-06-10 05:47:10|6936.4|6933.6|6936.1|6933.3|6936.8|6934|6936.1|6933.3|9
1623304040000|2021-06-10 05:47:20|||||||||31
1623304050000|2021-06-10 05:47:30|6935.8|6933|6936.1|6933.3|6936.1|6933.3|6935.8|6933|0
1623304060000|2021-06-10 05:47:40|6935.8|6933|6935.1|6932.3|6935.8|6933|6934.8|6932|53
1623304070000|2021-06-10 05:47:50|6935.4|6932.6|6936.1|6933.3|6936.1|6933.3|6935.4|6932.6|7
1623304080000|2021-06-10 05:48:00|6935.8|6933|6937.1|6934.3|6937.1|6934.3|6935.8|6933|4
1623304090000|2021-06-10 05:48:10|6937.4|6934.6|6937.1|6934.3|6937.8|6935|6936.8|6934|16
1623304100000|2021-06-10 05:48:20|6937.8|6935|6938.1|6935.3|6938.1|6935.3|6937.8|6935|20
1623304110000|2021-06-10 05:48:30|6938.3|6935.5|6939.8|6937|6939.8|6937|6938.3|6935.5|66
1623304120000|2021-06-10 05:48:40|6940.1|6937.3|6939.1|6936.3|6940.1|6937.3|6938.6|6935.8|26
1623304130000|2021-06-10 05:48:50|6939.8|6937|6939.8|6937|6940.1|6937.3|6939.1|6936.3|8
1623304140000|2021-06-10 05:49:00|6940.1|6937.3|6939.8|6937|6940.1|6937.3|6939.8|6937|2
1623304150000|2021-06-10 05:49:10|6940.4|6937.6|6940.1|6937.3|6940.4|6937.6|6939.7|6936.9|22
1623304160000|2021-06-10 05:49:20|6939.4|6936.6|6939.1|6936.3|6939.7|6936.9|6938.6|6935.8|28
1623304170000|2021-06-10 05:49:30|6938.7|6935.9|6939.1|6936.3|6939.1|6936.3|6938.7|6935.9|0
1623304180000|2021-06-10 05:49:40|6938.7|6935.9|6939.1|6936.3|6939.1|6936.3|6938.6|6935.8|16
1623304190000|2021-06-10 05:49:50|6939.4|6936.6|6939.1|6936.3|6939.7|6936.9|6939.1|6936.3|22
1623304200000|2021-06-10 05:50:00|6939.2|6936.4|6940.1|6937.3|6940.6|6937.8|6939.2|6936.4|37
1623304210000|2021-06-10 05:50:10|6939.7|6936.9|6938.7|6935.9|6939.7|6936.9|6938.7|6935.9|25
1623304220000|2021-06-10 05:50:20|6939.1|6936.3|6940.1|6937.3|6940.4|6937.6|6939.1|6936.3|8
1623304230000|2021-06-10 05:50:30|6940.4|6937.6|6940.4|6937.6|6941.1|6938.3|6940.1|6937.3|9
1623304240000|2021-06-10 05:50:40|6940.1|6937.3|6940.1|6937.3|6940.6|6937.8|6939.7|6936.9|22
1623304250000|2021-06-10 05:50:50|6939.7|6936.9|6939.7|6936.9|6940.1|6937.3|6939.7|6936.9|5
1623304260000|2021-06-10 05:51:00|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6939.1|6936.3|10
1623304270000|2021-06-10 05:51:10|6939.7|6936.9|6939.1|6936.3|6939.8|6937|6939.1|6936.3|9
1623304280000|2021-06-10 05:51:20|6938.7|6935.9|6938.7|6935.9|6939.4|6936.6|6938.7|6935.9|4
1623304290000|2021-06-10 05:51:30|6938.6|6935.8|6937.7|6934.9|6938.7|6935.9|6937.7|6934.9|17
1623304300000|2021-06-10 05:51:40|6938.1|6935.3|6939.1|6936.3|6939.1|6936.3|6938.1|6935.3|13
1623304310000|2021-06-10 05:51:50|6939.4|6936.6|6940.1|6937.3|6940.1|6937.3|6939.4|6936.6|4
1623304320000|2021-06-10 05:52:00|6939.9|6937.1|6940.1|6937.3|6940.1|6937.3|6939.4|6936.6|5
1623304330000|2021-06-10 05:52:10|||||||||3
1623304350000|2021-06-10 05:52:30|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.4|6936.6|3
1623304360000|2021-06-10 05:52:40|6939.7|6936.9|6940.1|6937.3|6940.1|6937.3|6939.7|6936.9|0
1623304370000|2021-06-10 05:52:50|6940.4|6937.6|6940.6|6937.8|6940.6|6937.8|6940.4|6937.6|12
1623304380000|2021-06-10 05:53:00|6940.7|6937.9|6942.1|6939.3|6942.1|6939.3|6940.7|6937.9|5
1623304390000|2021-06-10 05:53:10|6941.9|6939.1|6941.6|6938.8|6941.9|6939.1|6941.1|6938.3|8
1623304400000|2021-06-10 05:53:20|6941.7|6938.9|6942.1|6939.3|6942.1|6939.3|6941.4|6938.6|10
1623304410000|2021-06-10 05:53:30|6941.7|6938.9|6941.1|6938.3|6942.1|6939.3|6941.1|6938.3|12
1623304420000|2021-06-10 05:53:40|6941.4|6938.6|6942.1|6939.3|6942.1|6939.3|6941.4|6938.6|2
1623304430000|2021-06-10 05:53:50|6941.7|6938.9|6940.1|6937.3|6941.7|6938.9|6939.7|6936.9|57
1623304450000|2021-06-10 05:54:10|6939.8|6937|6939.1|6936.3|6939.8|6937|6939.1|6936.3|12
1623304460000|2021-06-10 05:54:20|6939.7|6936.9|6940.1|6937.3|6940.1|6937.3|6939.7|6936.9|4
1623304470000|2021-06-10 05:54:30|6939.7|6936.9|6942.1|6939.3|6942.4|6939.6|6939.7|6936.9|10
1623304480000|2021-06-10 05:54:40|6941.7|6938.9|6941.6|6938.8|6941.9|6939.1|6941.4|6938.6|26
1623304490000|2021-06-10 05:54:50|6941.4|6938.6|6941.6|6938.8|6942.1|6939.3|6941.4|6938.6|17
1623304500000|2021-06-10 05:55:00|6941.7|6938.9|6941.1|6938.3|6941.7|6938.9|6941.1|6938.3|4
1623304510000|2021-06-10 05:55:10|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.1|6938.3|0
1623304520000|2021-06-10 05:55:20|6941.6|6938.8|6940.7|6937.9|6941.7|6938.9|6940.4|6937.6|9
1623304530000|2021-06-10 05:55:30|6940.4|6937.6|6941.1|6938.3|6941.1|6938.3|6940.4|6937.6|1
1623304540000|2021-06-10 05:55:40|6940.9|6938.1|6941.1|6938.3|6941.1|6938.3|6940.9|6938.1|2
1623304560000|2021-06-10 05:56:00|6940.9|6938.1|6940.1|6937.3|6940.9|6938.1|6939.1|6936.3|21
1623304570000|2021-06-10 05:56:10|6940.4|6937.6|6940.1|6937.3|6941.1|6938.3|6940.1|6937.3|5
1623304580000|2021-06-10 05:56:20|6939.7|6936.9|6940.1|6937.3|6940.1|6937.3|6939.7|6936.9|0
1623304590000|2021-06-10 05:56:30|6939.4|6936.6|6939.1|6936.3|6939.4|6936.6|6939.1|6936.3|2
1623304600000|2021-06-10 05:56:40|6938.6|6935.8|6938.1|6935.3|6938.6|6935.8|6937.7|6934.9|27
1623304610000|2021-06-10 05:56:50|||||||||3
1623304620000|2021-06-10 05:57:00|6937.7|6934.9|6937.7|6934.9|6938.1|6935.3|6937.7|6934.9|9
1623304630000|2021-06-10 05:57:10|6937.6|6934.8|6937.1|6934.3|6938.1|6935.3|6937.1|6934.3|16
1623304640000|2021-06-10 05:57:20|6936.8|6934|6936.6|6933.8|6937.1|6934.3|6936.6|6933.8|11
1623304650000|2021-06-10 05:57:30|6936.7|6933.9|6936.1|6933.3|6936.7|6933.9|6936.1|6933.3|2
1623304660000|2021-06-10 05:57:40|||||||||1
1623304670000|2021-06-10 05:57:50|6935.4|6932.6|6934.7|6931.9|6935.4|6932.6|6934.7|6931.9|9
1623304680000|2021-06-10 05:58:00|6935.1|6932.3|6936.1|6933.3|6936.1|6933.3|6935.1|6932.3|8
1623304690000|2021-06-10 05:58:10|6935.6|6932.8|6935.1|6932.3|6935.6|6932.8|6935.1|6932.3|15
1623304700000|2021-06-10 05:58:20|6935.4|6932.6|6935.2|6932.4|6935.7|6932.9|6935.2|6932.4|5
1623304710000|2021-06-10 05:58:30|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6934.4|6931.6|77
1623304720000|2021-06-10 05:58:40|6934.7|6931.9|6934.7|6931.9|6935.1|6932.3|6934.7|6931.9|25
1623304730000|2021-06-10 05:58:50|6935.1|6932.3|6935.6|6932.8|6935.7|6932.9|6934.6|6931.8|14
1623304740000|2021-06-10 05:59:00|6935.7|6932.9|6935.6|6932.8|6936.1|6933.3|6934.7|6931.9|11
1623304750000|2021-06-10 05:59:10|6935.7|6932.9|6936.1|6933.3|6936.6|6933.8|6935.7|6932.9|6
1623304760000|2021-06-10 05:59:20|6935.7|6932.9|6936.1|6933.3|6936.1|6933.3|6935.7|6932.9|1
1623304770000|2021-06-10 05:59:30|6935.9|6933.1|6935.7|6932.9|6935.9|6933.1|6935.6|6932.8|2
1623304780000|2021-06-10 05:59:40|6936.1|6933.3|6937.1|6934.3|6937.1|6934.3|6936.1|6933.3|22
1623304790000|2021-06-10 05:59:50|6936.9|6934.1|6936.1|6933.3|6936.9|6934.1|6936.1|6933.3|3
1623304800000|2021-06-10 06:00:00|6935.7|6932.9|6938.1|6935.3|6939.1|6936.3|6935.6|6932.8|39
1623304810000|2021-06-10 06:00:10|6937.8|6935|6937.1|6934.3|6938.1|6935.3|6937.1|6934.3|3
1623304820000|2021-06-10 06:00:20|6936.7|6933.9|6937.1|6934.3|6937.1|6934.3|6936.7|6933.9|2
1623304840000|2021-06-10 06:00:40|6937.7|6934.9|6938.1|6935.3|6938.1|6935.3|6937.6|6934.8|8
1623304850000|2021-06-10 06:00:50|6938.4|6935.6|6938.6|6935.8|6939.1|6936.3|6938.4|6935.6|12
1623304860000|2021-06-10 06:01:00|6938.4|6935.6|6936.1|6933.3|6938.4|6935.6|6936.1|6933.3|29
1623304870000|2021-06-10 06:01:10|6936.4|6933.6|6936.1|6933.3|6936.4|6933.6|6936.1|6933.3|4
1623304880000|2021-06-10 06:01:20|6936.2|6933.4|6938.1|6935.3|6938.1|6935.3|6936.2|6933.4|15
1623304890000|2021-06-10 06:01:30|6938.2|6935.4|6937.6|6934.8|6938.4|6935.6|6937.6|6934.8|9
1623304900000|2021-06-10 06:01:40|6937.4|6934.6|6937.1|6934.3|6937.6|6934.8|6936.7|6933.9|3
1623304910000|2021-06-10 06:01:50|6936.7|6933.9|6937.1|6934.3|6937.2|6934.4|6936.6|6933.8|16
1623304920000|2021-06-10 06:02:00|6936.9|6934.1|6935.4|6932.6|6936.9|6934.1|6935.4|6932.6|19
1623304930000|2021-06-10 06:02:10|6935.1|6932.3|6936.1|6933.3|6936.1|6933.3|6935.1|6932.3|13
1623304940000|2021-06-10 06:02:20|6936.4|6933.6|6936.1|6933.3|6937.1|6934.3|6936.1|6933.3|10
1623304950000|2021-06-10 06:02:30|6936.4|6933.6|6937.1|6934.3|6937.4|6934.6|6936.4|6933.6|24
1623304960000|2021-06-10 06:02:40|6937.4|6934.6|6937.1|6934.3|6937.4|6934.6|6936.4|6933.6|9
1623304970000|2021-06-10 06:02:50|6936.9|6934.1|6936.6|6933.8|6936.9|6934.1|6936.6|6933.8|10
1623304980000|2021-06-10 06:03:00|6936.9|6934.1|6936.6|6933.8|6937.1|6934.3|6936.1|6933.3|42
1623304990000|2021-06-10 06:03:10|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|3
1623305000000|2021-06-10 06:03:20|6936.8|6934|6937.1|6934.3|6937.1|6934.3|6936.1|6933.3|15
1623305010000|2021-06-10 06:03:30|6937.2|6934.4|6938.1|6935.3|6938.1|6935.3|6937.2|6934.4|11
1623305020000|2021-06-10 06:03:40|6937.9|6935.1|6939.1|6936.3|6939.1|6936.3|6937.4|6934.6|69
1623305030000|2021-06-10 06:03:50|6938.8|6936|6937.1|6934.3|6938.8|6936|6937.1|6934.3|19
1623305040000|2021-06-10 06:04:00|6937.2|6934.4|6936.1|6933.3|6937.6|6934.8|6936.1|6933.3|12
1623305050000|2021-06-10 06:04:10|6935.9|6933.1|6936.1|6933.3|6936.1|6933.3|6935.7|6932.9|7
1623305070000|2021-06-10 06:04:30|6936.9|6934.1|6936.1|6933.3|6936.9|6934.1|6936.1|6933.3|7
1623305080000|2021-06-10 06:04:40|6936.4|6933.6|6937.1|6934.3|6937.4|6934.6|6936.4|6933.6|8
1623305090000|2021-06-10 06:04:50|||||||||1
1623305100000|2021-06-10 06:05:00|6936.6|6933.8|6936.1|6933.3|6937.1|6934.3|6936.1|6933.3|18
1623305110000|2021-06-10 06:05:10|6935.8|6933|6934.1|6931.3|6935.8|6933|6934.1|6931.3|97
1623305120000|2021-06-10 06:05:20|||||||||2
1623305130000|2021-06-10 06:05:30|||||||||1
1623305140000|2021-06-10 06:05:40|||||||||1
1623305160000|2021-06-10 06:06:00|6934.2|6931.4|6937.1|6934.3|6937.1|6934.3|6934.2|6931.4|20
1623305170000|2021-06-10 06:06:10|6937.4|6934.6|6938.9|6936.1|6939.1|6936.3|6937.4|6934.6|15
1623305180000|2021-06-10 06:06:20|6939.1|6936.3|6940.1|6937.3|6940.1|6937.3|6938.1|6935.3|25
1623305190000|2021-06-10 06:06:30|6940.4|6937.6|6941.1|6938.3|6941.1|6938.3|6940.4|6937.6|13
1623305200000|2021-06-10 06:06:40|6940.7|6937.9|6940.2|6937.4|6940.7|6937.9|6940.2|6937.4|9
1623305210000|2021-06-10 06:06:50|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1623305220000|2021-06-10 06:07:00|6940.7|6937.9|6940.2|6937.4|6941.1|6938.3|6939.7|6936.9|8
1623305230000|2021-06-10 06:07:10|6940.1|6937.3|6940.1|6937.3|6941.1|6938.3|6940.1|6937.3|6
1623305240000|2021-06-10 06:07:20|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.1|6937.3|5
1623305250000|2021-06-10 06:07:30|6940.4|6937.6|6942.6|6939.8|6943.1|6940.3|6940.4|6937.6|28
1623305260000|2021-06-10 06:07:40|6942.4|6939.6|6942.7|6939.9|6943.1|6940.3|6942.1|6939.3|32
1623305270000|2021-06-10 06:07:50|6942.6|6939.8|6942.7|6939.9|6942.7|6939.9|6942.1|6939.3|10
1623305280000|2021-06-10 06:08:00|6943.1|6940.3|6940.7|6937.9|6943.1|6940.3|6940.7|6937.9|35
1623305290000|2021-06-10 06:08:10|6941.1|6938.3|6940.1|6937.3|6941.1|6938.3|6939.7|6936.9|10
1623305300000|2021-06-10 06:08:20|6940.2|6937.4|6940.7|6937.9|6940.7|6937.9|6940.1|6937.3|14
1623305310000|2021-06-10 06:08:30|6940.6|6937.8|6940.2|6937.4|6940.7|6937.9|6940.2|6937.4|6
1623305320000|2021-06-10 06:08:40|6940.4|6937.6|6940.7|6937.9|6940.7|6937.9|6940.4|6937.6|2
1623305330000|2021-06-10 06:08:50|6940.4|6937.6|6940.2|6937.4|6940.4|6937.6|6940.1|6937.3|11
1623305340000|2021-06-10 06:09:00|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|2
1623305350000|2021-06-10 06:09:10|6941.1|6938.3|6940.7|6937.9|6941.1|6938.3|6940.7|6937.9|10
1623305360000|2021-06-10 06:09:20|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|3
1623305370000|2021-06-10 06:09:30|6940.7|6937.9|6940.1|6937.3|6940.7|6937.9|6939.7|6936.9|38
1623305380000|2021-06-10 06:09:40|6939.7|6936.9|6940.1|6937.3|6940.1|6937.3|6939.7|6936.9|1
1623305400000|2021-06-10 06:10:00|6940.2|6937.4|6940.7|6937.9|6941.1|6938.3|6940.2|6937.4|9
1623305410000|2021-06-10 06:10:10|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|0
1623305420000|2021-06-10 06:10:20|6941.4|6938.6|6941.1|6938.3|6942.1|6939.3|6941.1|6938.3|29
1623305430000|2021-06-10 06:10:30|||||||||1
1623305440000|2021-06-10 06:10:40|6940.7|6937.9|6940.1|6937.3|6940.7|6937.9|6940.1|6937.3|13
1623305450000|2021-06-10 06:10:50|6940.6|6937.8|6940.1|6937.3|6940.7|6937.9|6940.1|6937.3|14
1623305460000|2021-06-10 06:11:00|6940.6|6937.8|6940.7|6937.9|6940.7|6937.9|6940.6|6937.8|3
1623305470000|2021-06-10 06:11:10|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6939.7|6936.9|3
1623305480000|2021-06-10 06:11:20|6939.9|6937.1|6939.7|6936.9|6939.9|6937.1|6938.7|6935.9|4
1623305490000|2021-06-10 06:11:30|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1623305500000|2021-06-10 06:11:40|6940.2|6937.4|6941.1|6938.3|6941.1|6938.3|6940.1|6937.3|10
1623305510000|2021-06-10 06:11:50|6941.2|6938.4|6942.1|6939.3|6942.4|6939.6|6941.2|6938.4|11
1623305520000|2021-06-10 06:12:00|6941.7|6938.9|6941.1|6938.3|6941.7|6938.9|6941.1|6938.3|1
1623305540000|2021-06-10 06:12:20|6940.7|6937.9|6941.7|6938.9|6941.7|6938.9|6940.7|6937.9|11
1623305550000|2021-06-10 06:12:30|6941.6|6938.8|6941.1|6938.3|6941.6|6938.8|6941.1|6938.3|5
1623305560000|2021-06-10 06:12:40|6941.6|6938.8|6940.7|6937.9|6942.1|6939.3|6940.7|6937.9|30
1623305570000|2021-06-10 06:12:50|6939.7|6936.9|6939.7|6936.9|6940.1|6937.3|6939.7|6936.9|42
1623305580000|2021-06-10 06:13:00|6939.4|6936.6|6940.4|6937.6|6940.6|6937.8|6939.4|6936.6|17
1623305590000|2021-06-10 06:13:10|6940.6|6937.8|6941.1|6938.3|6941.6|6938.8|6940.4|6937.6|15
1623305600000|2021-06-10 06:13:20|6941.2|6938.4|6941.7|6938.9|6942.1|6939.3|6941.1|6938.3|2
1623305610000|2021-06-10 06:13:30|6942.1|6939.3|6942.1|6939.3|6943.1|6940.3|6941.7|6938.9|8
1623305620000|2021-06-10 06:13:40|6942.4|6939.6|6942.1|6939.3|6942.7|6939.9|6941.7|6938.9|57
1623305630000|2021-06-10 06:13:50|6941.7|6938.9|6941.7|6938.9|6942.1|6939.3|6941.7|6938.9|16
1623305640000|2021-06-10 06:14:00|6942.1|6939.3|6942.1|6939.3|6942.7|6939.9|6941.7|6938.9|8
1623305650000|2021-06-10 06:14:10|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|0
1623305660000|2021-06-10 06:14:20|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|1
1623305670000|2021-06-10 06:14:30|6941.7|6938.9|6941.7|6938.9|6942.6|6939.8|6941.7|6938.9|7
1623305680000|2021-06-10 06:14:40|6942.1|6939.3|6941.7|6938.9|6942.1|6939.3|6941.7|6938.9|1
1623305690000|2021-06-10 06:14:50|6942.2|6939.4|6942.1|6939.3|6942.2|6939.4|6941.7|6938.9|3
1623305700000|2021-06-10 06:15:00|6942.2|6939.4|6941.7|6938.9|6942.6|6939.8|6941.7|6938.9|6
1623305710000|2021-06-10 06:15:10|6941.4|6938.6|6940.1|6937.3|6941.4|6938.6|6940.1|6937.3|24
1623305720000|2021-06-10 06:15:20|6939.7|6936.9|6940.1|6937.3|6940.7|6937.9|6939.7|6936.9|22
1623305730000|2021-06-10 06:15:30|6939.7|6936.9|6940.1|6937.3|6940.1|6937.3|6939.7|6936.9|19
1623305740000|2021-06-10 06:15:40|6939.7|6936.9|6940.1|6937.3|6940.1|6937.3|6939.4|6936.6|17
1623305750000|2021-06-10 06:15:50|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|0
1623305770000|2021-06-10 06:16:10|||||||||1
1623305780000|2021-06-10 06:16:20|6940.7|6937.9|6940.6|6937.8|6941.6|6938.8|6940.4|6937.6|30
1623305790000|2021-06-10 06:16:30|6940.4|6937.6|6940.6|6937.8|6940.6|6937.8|6940.4|6937.6|1
1623305800000|2021-06-10 06:16:40|6940.9|6938.1|6941.1|6938.3|6941.1|6938.3|6940.9|6938.1|0
1623305810000|2021-06-10 06:16:50|||||||||1
1623305820000|2021-06-10 06:17:00|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|6
1623305830000|2021-06-10 06:17:10|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6941.7|6938.9|17
1623305840000|2021-06-10 06:17:20|||||||||2
1623305850000|2021-06-10 06:17:30|6941.4|6938.6|6942.1|6939.3|6942.1|6939.3|6940.7|6937.9|44
1623305860000|2021-06-10 06:17:40|6941.7|6938.9|6942.1|6939.3|6942.1|6939.3|6941.1|6938.3|3
1623305870000|2021-06-10 06:17:50|6942.4|6939.6|6943.1|6940.3|6943.7|6940.9|6942.1|6939.3|19
1623305880000|2021-06-10 06:18:00|6943.4|6940.6|6943.1|6940.3|6943.7|6940.9|6943.1|6940.3|17
1623305890000|2021-06-10 06:18:10|6942.8|6940|6942.6|6939.8|6942.8|6940|6942.4|6939.6|16
1623305900000|2021-06-10 06:18:20|6942.7|6939.9|6942.1|6939.3|6942.7|6939.9|6942.1|6939.3|3
1623305910000|2021-06-10 06:18:30|6942.2|6939.4|6942.1|6939.3|6942.7|6939.9|6941.1|6938.3|24
1623305920000|2021-06-10 06:18:40|6943.1|6940.3|6943.1|6940.3|6943.7|6940.9|6943.1|6940.3|18
1623305930000|2021-06-10 06:18:50|||||||||4
1623305940000|2021-06-10 06:19:00|6943.2|6940.4|6944.1|6941.3|6944.1|6941.3|6943.1|6940.3|12
1623305950000|2021-06-10 06:19:10|6943.7|6940.9|6943.1|6940.3|6943.7|6940.9|6942.7|6939.9|7
1623305970000|2021-06-10 06:19:30|6943.2|6940.4|6943.1|6940.3|6943.6|6940.8|6943.1|6940.3|5
1623305990000|2021-06-10 06:19:50|6942.7|6939.9|6943.2|6940.4|6943.2|6940.4|6942.7|6939.9|8
1623306000000|2021-06-10 06:20:00|6943.7|6940.9|6942.2|6939.4|6943.7|6940.9|6942.2|6939.4|34
1623306010000|2021-06-10 06:20:10|6942.1|6939.3|6942.2|6939.4|6942.2|6939.4|6942.1|6939.3|0
1623306020000|2021-06-10 06:20:20|6942.1|6939.3|6943.4|6940.6|6943.6|6940.8|6942.1|6939.3|29
1623306030000|2021-06-10 06:20:30|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6942.4|6939.6|10
1623306040000|2021-06-10 06:20:40|6942.7|6939.9|6943.6|6940.8|6943.6|6940.8|6942.4|6939.6|24
1623306050000|2021-06-10 06:20:50|6943.4|6940.6|6945.6|6942.8|6945.7|6942.9|6943.4|6940.6|40
1623306060000|2021-06-10 06:21:00|6945.2|6942.4|6945.1|6942.3|6945.4|6942.6|6944.7|6941.9|16
1623306070000|2021-06-10 06:21:10|6945.6|6942.8|6946.1|6943.3|6946.1|6943.3|6945.6|6942.8|12
1623306080000|2021-06-10 06:21:20|6945.7|6942.9|6945.1|6942.3|6945.7|6942.9|6944.7|6941.9|9
1623306090000|2021-06-10 06:21:30|6945.2|6942.4|6945.1|6942.3|6945.7|6942.9|6945.1|6942.3|5
1623306100000|2021-06-10 06:21:40|6945.2|6942.4|6945.1|6942.3|6945.7|6942.9|6945.1|6942.3|18
1623306110000|2021-06-10 06:21:50|6945.2|6942.4|6945.7|6942.9|6945.7|6942.9|6943.7|6940.9|29
1623306120000|2021-06-10 06:22:00|6945.1|6942.3|6943.1|6940.3|6945.1|6942.3|6943.1|6940.3|34
1623306130000|2021-06-10 06:22:10|6943.7|6940.9|6943.1|6940.3|6944.1|6941.3|6943.1|6940.3|5
1623306140000|2021-06-10 06:22:20|6942.7|6939.9|6943.1|6940.3|6943.7|6940.9|6942.7|6939.9|15
1623306150000|2021-06-10 06:22:30|6943.2|6940.4|6942.1|6939.3|6943.2|6940.4|6942.1|6939.3|6
1623306160000|2021-06-10 06:22:40|6942.2|6939.4|6941.7|6938.9|6942.7|6939.9|6941.1|6938.3|43
1623306170000|2021-06-10 06:22:50|6941.6|6938.8|6942.1|6939.3|6942.2|6939.4|6941.6|6938.8|2
1623306180000|2021-06-10 06:23:00|6942.4|6939.6|6942.6|6939.8|6942.7|6939.9|6942.1|6939.3|27
1623306190000|2021-06-10 06:23:10|6942.4|6939.6|6943.1|6940.3|6943.1|6940.3|6942.1|6939.3|2
1623306200000|2021-06-10 06:23:20|6943.2|6940.4|6946.1|6943.3|6946.4|6943.6|6943.1|6940.3|29
1623306210000|2021-06-10 06:23:30|6945.7|6942.9|6945.4|6942.6|6946.7|6943.9|6945.4|6942.6|28
1623306220000|2021-06-10 06:23:40|6945.6|6942.8|6943.9|6941.1|6945.6|6942.8|6943.1|6940.3|46
1623306230000|2021-06-10 06:23:50|6944.1|6941.3|6945.1|6942.3|6945.1|6942.3|6943.9|6941.1|10
1623306240000|2021-06-10 06:24:00|6944.7|6941.9|6944.1|6941.3|6944.7|6941.9|6944.1|6941.3|3
1623306250000|2021-06-10 06:24:10|6944.2|6941.4|6945.1|6942.3|6945.1|6942.3|6944.1|6941.3|18
1623306260000|2021-06-10 06:24:20|6944.7|6941.9|6946.1|6943.3|6946.1|6943.3|6944.7|6941.9|9
1623306270000|2021-06-10 06:24:30|6945.8|6943|6944.6|6941.8|6945.8|6943|6944.4|6941.6|15
1623306280000|2021-06-10 06:24:40|6944.4|6941.6|6945.1|6942.3|6945.4|6942.6|6944.4|6941.6|4
1623306290000|2021-06-10 06:24:50|6944.6|6941.8|6944.4|6941.6|6944.6|6941.8|6944.1|6941.3|5
1623306300000|2021-06-10 06:25:00|6944.7|6941.9|6945.1|6942.3|6945.4|6942.6|6944.6|6941.8|6
1623306310000|2021-06-10 06:25:10|6945.6|6942.8|6946.6|6943.8|6946.7|6943.9|6945.6|6942.8|22
1623306320000|2021-06-10 06:25:20|6946.4|6943.6|6945.7|6942.9|6946.4|6943.6|6945.6|6942.8|0
1623306330000|2021-06-10 06:25:30|6945.4|6942.6|6945.1|6942.3|6945.4|6942.6|6944.6|6941.8|10
1623306340000|2021-06-10 06:25:40|6944.8|6942|6945.1|6942.3|6945.1|6942.3|6944.4|6941.6|8
1623306350000|2021-06-10 06:25:50|6944.9|6942.1|6944.4|6941.6|6944.9|6942.1|6944.4|6941.6|0
1623306360000|2021-06-10 06:26:00|6944.6|6941.8|6945.1|6942.3|6945.1|6942.3|6944.6|6941.8|7
1623306370000|2021-06-10 06:26:10|6944.1|6941.3|6943.1|6940.3|6944.1|6941.3|6942.1|6939.3|21
1623306380000|2021-06-10 06:26:20|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.1|6940.3|2
1623306390000|2021-06-10 06:26:30|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|0
1623306400000|2021-06-10 06:26:40|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|1
1623306410000|2021-06-10 06:26:50|6944.1|6941.3|6943.4|6940.6|6944.1|6941.3|6943.4|6940.6|8
1623306420000|2021-06-10 06:27:00|6943.6|6940.8|6943.1|6940.3|6944.1|6941.3|6943.1|6940.3|8
1623306430000|2021-06-10 06:27:10|6943.4|6940.6|6943.6|6940.8|6943.6|6940.8|6943.4|6940.6|7
1623306440000|2021-06-10 06:27:20|6943.4|6940.6|6943.1|6940.3|6943.4|6940.6|6943.1|6940.3|0
1623306450000|2021-06-10 06:27:30|6942.9|6940.1|6943.1|6940.3|6943.1|6940.3|6942.6|6939.8|5
1623306460000|2021-06-10 06:27:40|6943.4|6940.6|6943.1|6940.3|6943.4|6940.6|6943.1|6940.3|2
1623306470000|2021-06-10 06:27:50|6943.4|6940.6|6944.1|6941.3|6944.1|6941.3|6943.4|6940.6|8
1623306480000|2021-06-10 06:28:00|6943.7|6940.9|6944.1|6941.3|6944.1|6941.3|6943.7|6940.9|12
1623306490000|2021-06-10 06:28:10|6944.2|6941.4|6944.6|6941.8|6944.7|6941.9|6944.2|6941.4|9
1623306500000|2021-06-10 06:28:20|6945.1|6942.3|6944.4|6941.6|6945.1|6942.3|6944.1|6941.3|5
1623306510000|2021-06-10 06:28:30|6944.7|6941.9|6945.4|6942.6|6945.9|6943.1|6944.4|6941.6|16
1623306520000|2021-06-10 06:28:40|6945.1|6942.3|6945.4|6942.6|6945.6|6942.8|6945.1|6942.3|12
1623306530000|2021-06-10 06:28:50|6945.6|6942.8|6946.1|6943.3|6946.1|6943.3|6945.6|6942.8|4
1623306540000|2021-06-10 06:29:00|6945.7|6942.9|6946.1|6943.3|6946.1|6943.3|6945.7|6942.9|6
1623306550000|2021-06-10 06:29:10|6946.4|6943.6|6945.1|6942.3|6946.4|6943.6|6945.1|6942.3|19
1623306560000|2021-06-10 06:29:20|6945.4|6942.6|6945.4|6942.6|6946.4|6943.6|6945.1|6942.3|15
1623306570000|2021-06-10 06:29:30|6945.1|6942.3|6945.1|6942.3|6945.4|6942.6|6945.1|6942.3|6
1623306580000|2021-06-10 06:29:40|6945.6|6942.8|6946.4|6943.6|6946.4|6943.6|6945.1|6942.3|3
1623306590000|2021-06-10 06:29:50|6946.1|6943.3|6948.1|6945.3|6948.4|6945.6|6946.1|6943.3|51
1623306600000|2021-06-10 06:30:00|6948.6|6945.8|6947.4|6944.6|6948.6|6945.8|6946.1|6943.3|59
1623306610000|2021-06-10 06:30:10|6947.6|6944.8|6947.4|6944.6|6948.1|6945.3|6947.1|6944.3|21
1623306620000|2021-06-10 06:30:20|6948.1|6945.3|6947.1|6944.3|6948.1|6945.3|6947.1|6944.3|5
1623306630000|2021-06-10 06:30:30|||||||||2
1623306640000|2021-06-10 06:30:40|6947.4|6944.6|6947.1|6944.3|6947.4|6944.6|6946.4|6943.6|14
1623306650000|2021-06-10 06:30:50|||||||||3
1623306660000|2021-06-10 06:31:00|6947.4|6944.6|6947.1|6944.3|6948.1|6945.3|6947.1|6944.3|18
1623306670000|2021-06-10 06:31:10|6946.7|6943.9|6946.4|6943.6|6947.1|6944.3|6946.1|6943.3|22
1623306680000|2021-06-10 06:31:20|6946.1|6943.3|6946.4|6943.6|6946.4|6943.6|6946.1|6943.3|3
1623306700000|2021-06-10 06:31:40|6946.1|6943.3|6945.4|6942.6|6946.1|6943.3|6945.4|6942.6|8
1623306710000|2021-06-10 06:31:50|6945.1|6942.3|6946.1|6943.3|6946.1|6943.3|6945.1|6942.3|5
1623306720000|2021-06-10 06:32:00|6945.7|6942.9|6945.7|6942.9|6946.1|6943.3|6945.4|6942.6|9
1623306730000|2021-06-10 06:32:10|6946.1|6943.3|6946.1|6943.3|6947.1|6944.3|6945.7|6942.9|22
1623306740000|2021-06-10 06:32:20|6946.6|6943.8|6947.1|6944.3|6947.7|6944.9|6946.4|6943.6|20
1623306750000|2021-06-10 06:32:30|6947.4|6944.6|6948.1|6945.3|6948.1|6945.3|6947.1|6944.3|8
1623306760000|2021-06-10 06:32:40|6947.9|6945.1|6948.1|6945.3|6948.4|6945.6|6947.6|6944.8|8
1623306770000|2021-06-10 06:32:50|6947.4|6944.6|6946.6|6943.8|6947.4|6944.6|6946.6|6943.8|9
1623306780000|2021-06-10 06:33:00|6946.7|6943.9|6946.4|6943.6|6947.1|6944.3|6946.4|6943.6|21
1623306790000|2021-06-10 06:33:10|6946.7|6943.9|6946.4|6943.6|6947.1|6944.3|6946.4|6943.6|4
1623306800000|2021-06-10 06:33:20|6946.9|6944.1|6948.4|6945.6|6949.1|6946.3|6946.9|6944.1|16
1623306810000|2021-06-10 06:33:30|6948.1|6945.3|6951.4|6948.6|6951.4|6948.6|6948.1|6945.3|65
1623306820000|2021-06-10 06:33:40|6951.1|6948.3|6950.4|6947.6|6951.4|6948.6|6949.7|6946.9|13
1623306830000|2021-06-10 06:33:50|6951.1|6948.3|6950.1|6947.3|6951.1|6948.3|6950.1|6947.3|8
1623306840000|2021-06-10 06:34:00|6950.4|6947.6|6951.1|6948.3|6951.1|6948.3|6949.4|6946.6|21
1623306850000|2021-06-10 06:34:10|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|6950.4|6947.6|31
1623306860000|2021-06-10 06:34:20|6951.1|6948.3|6950.7|6947.9|6951.1|6948.3|6950.1|6947.3|24
1623306870000|2021-06-10 06:34:30|6950.4|6947.6|6950.6|6947.8|6950.6|6947.8|6950.1|6947.3|16
1623306880000|2021-06-10 06:34:40|6950.7|6947.9|6951.1|6948.3|6952.1|6949.3|6950.7|6947.9|28
1623306890000|2021-06-10 06:34:50|6950.9|6948.1|6951.1|6948.3|6951.6|6948.8|6950.1|6947.3|14
1623306900000|2021-06-10 06:35:00|6951.6|6948.8|6953.7|6950.9|6954.7|6951.9|6951.6|6948.8|53
1623306910000|2021-06-10 06:35:10|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6952.1|6949.3|22
1623306920000|2021-06-10 06:35:20|6953.7|6950.9|6953.1|6950.3|6953.7|6950.9|6952.1|6949.3|27
1623306930000|2021-06-10 06:35:30|6952.6|6949.8|6952.4|6949.6|6952.6|6949.8|6951.6|6948.8|2
1623306940000|2021-06-10 06:35:40|6952.6|6949.8|6952.7|6949.9|6953.1|6950.3|6952.6|6949.8|2
1623306950000|2021-06-10 06:35:50|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|2
1623306960000|2021-06-10 06:36:00|6952.7|6949.9|6953.1|6950.3|6953.1|6950.3|6952.7|6949.9|0
1623306970000|2021-06-10 06:36:10|6952.7|6949.9|6950.7|6947.9|6953.1|6950.3|6950.6|6947.8|28
1623306980000|2021-06-10 06:36:20|6951.1|6948.3|6952.1|6949.3|6952.1|6949.3|6950.1|6947.3|23
1623306990000|2021-06-10 06:36:30|6951.7|6948.9|6952.1|6949.3|6952.1|6949.3|6951.4|6948.6|10
1623307000000|2021-06-10 06:36:40|||||||||2
1623307010000|2021-06-10 06:36:50|6952.2|6949.4|6951.7|6948.9|6952.2|6949.4|6951.7|6948.9|8
1623307020000|2021-06-10 06:37:00|6951.4|6948.6|6951.6|6948.8|6951.7|6948.9|6951.1|6948.3|26
1623307030000|2021-06-10 06:37:10|6951.7|6948.9|6951.7|6948.9|6952.1|6949.3|6951.2|6948.4|11
1623307040000|2021-06-10 06:37:20|6952.1|6949.3|6952.1|6949.3|6952.6|6949.8|6951.4|6948.6|19
1623307050000|2021-06-10 06:37:30|6951.6|6948.8|6952.1|6949.3|6952.1|6949.3|6951.1|6948.3|32
1623307060000|2021-06-10 06:37:40|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|19
1623307070000|2021-06-10 06:37:50|6952.1|6949.3|6951.7|6948.9|6952.1|6949.3|6951.7|6948.9|1
1623307080000|2021-06-10 06:38:00|6952.1|6949.3|6951.6|6948.8|6952.1|6949.3|6951.6|6948.8|6
1623307090000|2021-06-10 06:38:10|6951.7|6948.9|6949.1|6946.3|6951.7|6948.9|6949.1|6946.3|24
1623307100000|2021-06-10 06:38:20|6948.7|6945.9|6948.7|6945.9|6949.1|6946.3|6948.7|6945.9|5
1623307110000|2021-06-10 06:38:30|6950.1|6947.3|6950.6|6947.8|6950.7|6947.9|6950.1|6947.3|18
1623307120000|2021-06-10 06:38:40|6950.1|6947.3|6951.1|6948.3|6951.1|6948.3|6950.1|6947.3|12
1623307130000|2021-06-10 06:38:50|||||||||4
1623307140000|2021-06-10 06:39:00|6950.7|6947.9|6952.1|6949.3|6952.7|6949.9|6950.7|6947.9|35
1623307150000|2021-06-10 06:39:10|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|73
1623307160000|2021-06-10 06:39:20|6950.4|6947.6|6948.7|6945.9|6950.4|6947.6|6948.6|6945.8|47
1623307170000|2021-06-10 06:39:30|6949.1|6946.3|6948.1|6945.3|6949.1|6946.3|6948.1|6945.3|12
1623307180000|2021-06-10 06:39:40|6948.4|6945.6|6948.7|6945.9|6948.7|6945.9|6948.2|6945.4|5
1623307200000|2021-06-10 06:40:00|6948.1|6945.3|6948.1|6945.3|6948.7|6945.9|6948.1|6945.3|9
1623307210000|2021-06-10 06:40:10|6948.2|6945.4|6949.1|6946.3|6949.1|6946.3|6948.2|6945.4|4
1623307230000|2021-06-10 06:40:30|6949.2|6946.4|6949.2|6946.4|6949.7|6946.9|6949.1|6946.3|7
1623307240000|2021-06-10 06:40:40|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|0
1623307250000|2021-06-10 06:40:50|6948.7|6945.9|6948.1|6945.3|6948.7|6945.9|6948.1|6945.3|10
1623307260000|2021-06-10 06:41:00|||||||||2
1623307270000|2021-06-10 06:41:10|6946.4|6943.6|6946.1|6943.3|6946.4|6943.6|6946.1|6943.3|8
1623307280000|2021-06-10 06:41:20|6945.7|6942.9|6946.1|6943.3|6946.1|6943.3|6945.7|6942.9|13
1623307290000|2021-06-10 06:41:30|6946.2|6943.4|6947.1|6944.3|6947.7|6944.9|6946.2|6943.4|5
1623307300000|2021-06-10 06:41:40|||||||||1
1623307310000|2021-06-10 06:41:50|6947.4|6944.6|6947.4|6944.6|6947.6|6944.8|6947.1|6944.3|11
1623307320000|2021-06-10 06:42:00|6947.1|6944.3|6951.7|6948.9|6951.7|6948.9|6947.1|6944.3|1570
1623307330000|2021-06-10 06:42:10|6952.7|6949.9|6951.7|6948.9|6952.7|6949.9|6951.4|6948.6|24
1623307340000|2021-06-10 06:42:20|||||||||6
1623307350000|2021-06-10 06:42:30|6952.1|6949.3|6951.7|6948.9|6952.4|6949.6|6951.7|6948.9|8
1623307360000|2021-06-10 06:42:40|6951.4|6948.6|6948.7|6945.9|6951.4|6948.6|6947.1|6944.3|177
1623307370000|2021-06-10 06:42:50|6948.4|6945.6|6949.1|6946.3|6949.1|6946.3|6948.1|6945.3|11
1623307380000|2021-06-10 06:43:00|6948.2|6945.4|6947.6|6944.8|6948.7|6945.9|6947.1|6944.3|8
1623307390000|2021-06-10 06:43:10|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.4|6944.6|6
1623307400000|2021-06-10 06:43:20|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6947.4|6944.6|5
1623307410000|2021-06-10 06:43:30|6947.7|6944.9|6948.1|6945.3|6948.1|6945.3|6947.7|6944.9|6
1623307420000|2021-06-10 06:43:40|6947.7|6944.9|6948.1|6945.3|6948.6|6945.8|6947.7|6944.9|4
1623307430000|2021-06-10 06:43:50|6948.2|6945.4|6948.7|6945.9|6948.7|6945.9|6948.1|6945.3|10
1623307440000|2021-06-10 06:44:00|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6948.7|6945.9|1
1623307450000|2021-06-10 06:44:10|6949.7|6946.9|6950.1|6947.3|6951.1|6948.3|6949.7|6946.9|38
1623307460000|2021-06-10 06:44:20|6950.4|6947.6|6951.1|6948.3|6951.1|6948.3|6950.4|6947.6|2
1623307470000|2021-06-10 06:44:30|6950.7|6947.9|6950.1|6947.3|6950.7|6947.9|6950.1|6947.3|6
1623307480000|2021-06-10 06:44:40|6949.4|6946.6|6948.7|6945.9|6949.4|6946.6|6948.7|6945.9|8
1623307490000|2021-06-10 06:44:50|6949.1|6946.3|6949.1|6946.3|6949.4|6946.6|6949.1|6946.3|17
1623307500000|2021-06-10 06:45:00|6949.7|6946.9|6950.1|6947.3|6950.1|6947.3|6949.7|6946.9|7
1623307510000|2021-06-10 06:45:10|6950.2|6947.4|6949.1|6946.3|6950.7|6947.9|6948.7|6945.9|19
1623307520000|2021-06-10 06:45:20|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6
1623307530000|2021-06-10 06:45:30|6949.1|6946.3|6949.1|6946.3|6949.2|6946.4|6949.1|6946.3|1
1623307550000|2021-06-10 06:45:50|6948.1|6945.3|6948.2|6945.4|6948.7|6945.9|6948.1|6945.3|9
1623307560000|2021-06-10 06:46:00|6948.4|6945.6|6950.1|6947.3|6950.1|6947.3|6948.4|6945.6|0
1623307570000|2021-06-10 06:46:10|||||||||1
1623307580000|2021-06-10 06:46:20|6950.2|6947.4|6950.1|6947.3|6950.6|6947.8|6950.1|6947.3|4
1623307590000|2021-06-10 06:46:30|6950.2|6947.4|6950.1|6947.3|6950.2|6947.4|6950.1|6947.3|1
1623307600000|2021-06-10 06:46:40|6950.2|6947.4|6950.7|6947.9|6951.7|6948.9|6950.2|6947.4|24
1623307610000|2021-06-10 06:46:50|6950.6|6947.8|6950.7|6947.9|6951.1|6948.3|6950.1|6947.3|14
1623307620000|2021-06-10 06:47:00|6950.4|6947.6|6950.1|6947.3|6950.7|6947.9|6950.1|6947.3|20
1623307630000|2021-06-10 06:47:10|6949.9|6947.1|6948.7|6945.9|6949.9|6947.1|6948.6|6945.8|35
1623307640000|2021-06-10 06:47:20|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6948.6|6945.8|5
1623307650000|2021-06-10 06:47:30|6948.7|6945.9|6949.1|6946.3|6949.1|6946.3|6948.7|6945.9|4
1623307660000|2021-06-10 06:47:40|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|0
1623307670000|2021-06-10 06:47:50|6948.4|6945.6|6948.7|6945.9|6949.1|6946.3|6948.1|6945.3|11
1623307680000|2021-06-10 06:48:00|6949.1|6946.3|6948.1|6945.3|6949.1|6946.3|6948.1|6945.3|6
1623307690000|2021-06-10 06:48:10|6947.9|6945.1|6947.6|6944.8|6947.9|6945.1|6947.1|6944.3|18
1623307700000|2021-06-10 06:48:20|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.1|6944.3|3
1623307710000|2021-06-10 06:48:30|6947.6|6944.8|6947.6|6944.8|6947.7|6944.9|6947.6|6944.8|7
1623307720000|2021-06-10 06:48:40|6947.4|6944.6|6949.1|6946.3|6949.4|6946.6|6947.4|6944.6|18
1623307730000|2021-06-10 06:48:50|6948.6|6945.8|6949.1|6946.3|6949.1|6946.3|6948.6|6945.8|11
1623307740000|2021-06-10 06:49:00|6949.4|6946.6|6950.1|6947.3|6950.1|6947.3|6949.4|6946.6|20
1623307750000|2021-06-10 06:49:10|6951.1|6948.3|6953.1|6950.3|6953.1|6950.3|6951.1|6948.3|62
1623307760000|2021-06-10 06:49:20|6953.4|6950.6|6953.1|6950.3|6954.1|6951.3|6953.1|6950.3|48
1623307770000|2021-06-10 06:49:30|6953.2|6950.4|6953.4|6950.6|6953.4|6950.6|6953.2|6950.4|12
1623307780000|2021-06-10 06:49:40|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6
1623307790000|2021-06-10 06:49:50|||||||||2
1623307800000|2021-06-10 06:50:00|6953.9|6951.1|6954.1|6951.3|6954.1|6951.3|6953.9|6951.1|5
1623307810000|2021-06-10 06:50:10|6954.4|6951.6|6954.4|6951.6|6955.1|6952.3|6954.1|6951.3|17
1623307820000|2021-06-10 06:50:20|6954.1|6951.3|6954.6|6951.8|6955.1|6952.3|6953.4|6950.6|24
1623307830000|2021-06-10 06:50:30|6954.7|6951.9|6954.4|6951.6|6955.1|6952.3|6954.4|6951.6|9
1623307840000|2021-06-10 06:50:40|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|0
1623307850000|2021-06-10 06:50:50|6953.9|6951.1|6952.1|6949.3|6953.9|6951.1|6952.1|6949.3|20
1623307860000|2021-06-10 06:51:00|6951.7|6948.9|6950.1|6947.3|6951.7|6948.9|6950.1|6947.3|21
1623307870000|2021-06-10 06:51:10|6950.2|6947.4|6950.6|6947.8|6951.1|6948.3|6950.1|6947.3|13
1623307880000|2021-06-10 06:51:20|6950.1|6947.3|6951.1|6948.3|6951.1|6948.3|6950.1|6947.3|5
1623307890000|2021-06-10 06:51:30|6950.9|6948.1|6950.1|6947.3|6950.9|6948.1|6950.1|6947.3|3
1623307900000|2021-06-10 06:51:40|6949.7|6946.9|6950.1|6947.3|6950.6|6947.8|6949.4|6946.6|18
1623307910000|2021-06-10 06:51:50|6950.4|6947.6|6951.1|6948.3|6951.1|6948.3|6950.4|6947.6|14
1623307920000|2021-06-10 06:52:00|6950.7|6947.9|6950.7|6947.9|6951.1|6948.3|6950.7|6947.9|2
1623307930000|2021-06-10 06:52:10|6950.6|6947.8|6950.1|6947.3|6950.6|6947.8|6950.1|6947.3|20
1623307950000|2021-06-10 06:52:30|6949.9|6947.1|6950.6|6947.8|6950.7|6947.9|6949.4|6946.6|19
1623307960000|2021-06-10 06:52:40|6950.4|6947.6|6950.7|6947.9|6951.1|6948.3|6950.1|6947.3|2
1623307970000|2021-06-10 06:52:50|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|1
1623307980000|2021-06-10 06:53:00|6950.7|6947.9|6950.1|6947.3|6950.7|6947.9|6949.7|6946.9|25
1623308000000|2021-06-10 06:53:20|6949.9|6947.1|6948.1|6945.3|6949.9|6947.1|6948.1|6945.3|28
1623308010000|2021-06-10 06:53:30|6948.6|6945.8|6949.1|6946.3|6949.1|6946.3|6948.4|6945.6|9
1623308020000|2021-06-10 06:53:40|6948.7|6945.9|6949.4|6946.6|6949.4|6946.6|6948.7|6945.9|54
1623308030000|2021-06-10 06:53:50|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6948.7|6945.9|0
1623308040000|2021-06-10 06:54:00|6949.4|6946.6|6949.1|6946.3|6949.4|6946.6|6949.1|6946.3|2
1623308050000|2021-06-10 06:54:10|6948.7|6945.9|6949.1|6946.3|6949.1|6946.3|6948.1|6945.3|6
1623308060000|2021-06-10 06:54:20|6949.2|6946.4|6949.4|6946.6|6950.4|6947.6|6949.2|6946.4|32
1623308070000|2021-06-10 06:54:30|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|0
1623308080000|2021-06-10 06:54:40|6949.2|6946.4|6950.4|6947.6|6950.4|6947.6|6949.2|6946.4|4
1623308090000|2021-06-10 06:54:50|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|0
1623308100000|2021-06-10 06:55:00|6950.4|6947.6|6949.1|6946.3|6950.6|6947.8|6949.1|6946.3|13
1623308110000|2021-06-10 06:55:10|6948.7|6945.9|6948.7|6945.9|6949.1|6946.3|6948.1|6945.3|10
1623308120000|2021-06-10 06:55:20|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|0
1623308130000|2021-06-10 06:55:30|6949.4|6946.6|6950.1|6947.3|6950.1|6947.3|6949.4|6946.6|9
1623308140000|2021-06-10 06:55:40|||||||||8
1623308150000|2021-06-10 06:55:50|6950.4|6947.6|6950.1|6947.3|6950.4|6947.6|6950.1|6947.3|2
1623308160000|2021-06-10 06:56:00|6950.4|6947.6|6951.1|6948.3|6951.1|6948.3|6950.4|6947.6|19
1623308170000|2021-06-10 06:56:10|6950.4|6947.6|6950.9|6948.1|6950.9|6948.1|6950.4|6947.6|6
1623308180000|2021-06-10 06:56:20|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6950.1|6947.3|21
1623308190000|2021-06-10 06:56:30|6950.7|6947.9|6950.1|6947.3|6951.1|6948.3|6950.1|6947.3|24
1623308200000|2021-06-10 06:56:40|6950.6|6947.8|6951.6|6948.8|6951.7|6948.9|6950.6|6947.8|27
1623308210000|2021-06-10 06:56:50|6951.9|6949.1|6953.1|6950.3|6953.1|6950.3|6951.6|6948.8|8
1623308220000|2021-06-10 06:57:00|6953.4|6950.6|6954.1|6951.3|6954.1|6951.3|6953.1|6950.3|21
1623308230000|2021-06-10 06:57:10|6953.7|6950.9|6953.1|6950.3|6953.7|6950.9|6953.1|6950.3|14
1623308240000|2021-06-10 06:57:20|||||||||1
1623308250000|2021-06-10 06:57:30|6953.4|6950.6|6953.7|6950.9|6954.4|6951.6|6953.1|6950.3|10
1623308260000|2021-06-10 06:57:40|6954.1|6951.3|6954.1|6951.3|6954.4|6951.6|6953.7|6950.9|12
1623308270000|2021-06-10 06:57:50|6953.6|6950.8|6954.1|6951.3|6954.6|6951.8|6953.4|6950.6|16
1623308280000|2021-06-10 06:58:00|6953.7|6950.9|6954.1|6951.3|6954.1|6951.3|6953.7|6950.9|0
1623308290000|2021-06-10 06:58:10|6953.9|6951.1|6953.1|6950.3|6953.9|6951.1|6953.1|6950.3|10
1623308300000|2021-06-10 06:58:20|6951.7|6948.9|6952.1|6949.3|6952.1|6949.3|6951.7|6948.9|32
1623308310000|2021-06-10 06:58:30|6952.7|6949.9|6952.7|6949.9|6953.4|6950.6|6952.1|6949.3|15
1623308320000|2021-06-10 06:58:40|6952.4|6949.6|6952.1|6949.3|6952.6|6949.8|6951.7|6948.9|11
1623308330000|2021-06-10 06:58:50|6951.9|6949.1|6951.6|6948.8|6952.1|6949.3|6951.1|6948.3|22
1623308340000|2021-06-10 06:59:00|6951.7|6948.9|6952.1|6949.3|6952.1|6949.3|6951.4|6948.6|10
1623308350000|2021-06-10 06:59:10|6951.1|6948.3|6950.7|6947.9|6951.1|6948.3|6949.7|6946.9|41
1623308360000|2021-06-10 06:59:20|6950.4|6947.6|6950.1|6947.3|6950.7|6947.9|6950.1|6947.3|17
1623308370000|2021-06-10 06:59:30|6949.7|6946.9|6949.1|6946.3|6950.1|6947.3|6948.7|6945.9|21
1623308380000|2021-06-10 06:59:40|6949.2|6946.4|6949.1|6946.3|6949.7|6946.9|6948.7|6945.9|28
1623308390000|2021-06-10 06:59:50|6949.4|6946.6|6948.7|6945.9|6949.7|6946.9|6948.7|6945.9|17
1623308400000|2021-06-10 07:00:00|6948.4|6945.6|6948.1|6945.3|6948.4|6945.6|6946.7|6943.9|53
1623308410000|2021-06-10 07:00:10|6947.7|6944.9|6947.7|6944.9|6948.7|6945.9|6947.4|6944.6|35
1623308420000|2021-06-10 07:00:20|6948.1|6945.3|6948.7|6945.9|6949.1|6946.3|6947.7|6944.9|17
1623308430000|2021-06-10 07:00:30|6949.1|6946.3|6952.1|6949.3|6952.1|6949.3|6949.1|6946.3|31
1623308440000|2021-06-10 07:00:40|6951.7|6948.9|6951.4|6948.6|6951.9|6949.1|6951.1|6948.3|5
1623308450000|2021-06-10 07:00:50|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6950.4|6947.6|14
1623308460000|2021-06-10 07:01:00|6951.2|6948.4|6954.1|6951.3|6955.1|6952.3|6951.2|6948.4|74
1623308470000|2021-06-10 07:01:10|6953.1|6950.3|6945.4|6942.6|6953.1|6950.3|6945.1|6942.3|97
1623308480000|2021-06-10 07:01:20|6945.6|6942.8|6944.1|6941.3|6945.6|6942.8|6941.4|6938.6|127
1623308490000|2021-06-10 07:01:30|6944.2|6941.4|6946.1|6943.3|6946.1|6943.3|6944.2|6941.4|15
1623308500000|2021-06-10 07:01:40|6946.9|6944.1|6947.1|6944.3|6947.1|6944.3|6946.1|6943.3|18
1623308510000|2021-06-10 07:01:50|6947.2|6944.4|6948.1|6945.3|6948.1|6945.3|6947.2|6944.4|11
1623308520000|2021-06-10 07:02:00|6948.7|6945.9|6949.7|6946.9|6949.7|6946.9|6948.6|6945.8|34
1623308530000|2021-06-10 07:02:10|6950.7|6947.9|6952.7|6949.9|6953.4|6950.6|6950.1|6947.3|65
1623308540000|2021-06-10 07:02:20|6952.1|6949.3|6951.2|6948.4|6953.1|6950.3|6951.1|6948.3|23
1623308550000|2021-06-10 07:02:30|6951.1|6948.3|6951.2|6948.4|6952.1|6949.3|6951.1|6948.3|3
1623308560000|2021-06-10 07:02:40|6951.1|6948.3|6952.1|6949.3|6952.1|6949.3|6951.1|6948.3|1
1623308570000|2021-06-10 07:02:50|6952.4|6949.6|6952.2|6949.4|6953.1|6950.3|6952.1|6949.3|19
1623308580000|2021-06-10 07:03:00|6952.1|6949.3|6949.1|6946.3|6952.1|6949.3|6949.1|6946.3|34
1623308590000|2021-06-10 07:03:10|6948.1|6945.3|6949.1|6946.3|6949.1|6946.3|6948.1|6945.3|16
1623308600000|2021-06-10 07:03:20|6948.9|6946.1|6949.1|6946.3|6949.1|6946.3|6948.6|6945.8|2
1623308620000|2021-06-10 07:03:40|6948.9|6946.1|6947.1|6944.3|6948.9|6946.1|6946.1|6943.3|41
1623308630000|2021-06-10 07:03:50|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.4|6944.6|15
1623308640000|2021-06-10 07:04:00|6947.4|6944.6|6948.9|6946.1|6949.1|6946.3|6946.7|6943.9|46
1623308650000|2021-06-10 07:04:10|6948.1|6945.3|6948.4|6945.6|6950.1|6947.3|6947.4|6944.6|46
1623308660000|2021-06-10 07:04:20|6948.7|6945.9|6949.1|6946.3|6949.1|6946.3|6948.7|6945.9|5
1623308670000|2021-06-10 07:04:30|6949.4|6946.6|6948.7|6945.9|6949.4|6946.6|6948.1|6945.3|9
1623308680000|2021-06-10 07:04:40|6949.1|6946.3|6948.1|6945.3|6949.1|6946.3|6948.1|6945.3|3
1623308690000|2021-06-10 07:04:50|6948.2|6945.4|6948.1|6945.3|6948.7|6945.9|6948.1|6945.3|4
1623308700000|2021-06-10 07:05:00|6948.4|6945.6|6951.1|6948.3|6951.1|6948.3|6948.2|6945.4|9
1623308710000|2021-06-10 07:05:10|6950.9|6948.1|6950.7|6947.9|6951.1|6948.3|6950.1|6947.3|7
1623308720000|2021-06-10 07:05:20|6950.1|6947.3|6949.1|6946.3|6950.7|6947.9|6949.1|6946.3|5
1623308730000|2021-06-10 07:05:30|||||||||1
1623308740000|2021-06-10 07:05:40|6949.2|6946.4|6949.1|6946.3|6949.7|6946.9|6949.1|6946.3|2
1623308750000|2021-06-10 07:05:50|6949.4|6946.6|6949.1|6946.3|6950.1|6947.3|6949.1|6946.3|13
1623308760000|2021-06-10 07:06:00|6948.7|6945.9|6948.1|6945.3|6948.7|6945.9|6947.7|6944.9|8
1623308770000|2021-06-10 07:06:10|||||||||3
1623308780000|2021-06-10 07:06:20|6948.2|6945.4|6948.1|6945.3|6948.4|6945.6|6947.1|6944.3|14
1623308790000|2021-06-10 07:06:30|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|4
1623308800000|2021-06-10 07:06:40|6948.1|6945.3|6947.2|6944.4|6948.1|6945.3|6947.1|6944.3|33
1623308810000|2021-06-10 07:06:50|6947.4|6944.6|6946.1|6943.3|6947.7|6944.9|6946.1|6943.3|28
1623308820000|2021-06-10 07:07:00|6945.7|6942.9|6947.1|6944.3|6947.1|6944.3|6945.1|6942.3|54
1623308830000|2021-06-10 07:07:10|6946.7|6943.9|6947.1|6944.3|6947.1|6944.3|6946.7|6943.9|1
1623308840000|2021-06-10 07:07:20|6946.7|6943.9|6946.1|6943.3|6946.7|6943.9|6945.7|6942.9|7
1623308850000|2021-06-10 07:07:30|6945.7|6942.9|6944.1|6941.3|6946.1|6943.3|6944.1|6941.3|14
1623308860000|2021-06-10 07:07:40|||||||||7
1623308870000|2021-06-10 07:07:50|6943.7|6940.9|6943.1|6940.3|6943.7|6940.9|6943.1|6940.3|15
1623308880000|2021-06-10 07:08:00|6943.4|6940.6|6943.1|6940.3|6943.4|6940.6|6940.7|6937.9|66
1623308890000|2021-06-10 07:08:10|6942.7|6939.9|6943.1|6940.3|6943.1|6940.3|6941.1|6938.3|35
1623308900000|2021-06-10 07:08:20|6942.9|6940.1|6943.7|6940.9|6943.7|6940.9|6942.1|6939.3|25
1623308910000|2021-06-10 07:08:30|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|6943.2|6940.4|14
1623308920000|2021-06-10 07:08:40|6943.9|6941.1|6943.1|6940.3|6943.9|6941.1|6943.1|6940.3|4
1623308930000|2021-06-10 07:08:50|6943.4|6940.6|6946.1|6943.3|6946.1|6943.3|6943.1|6940.3|65
1623308940000|2021-06-10 07:09:00|6946.4|6943.6|6946.1|6943.3|6946.6|6943.8|6945.1|6942.3|28
1623308950000|2021-06-10 07:09:10|6945.4|6942.6|6945.1|6942.3|6946.1|6943.3|6945.1|6942.3|7
1623308960000|2021-06-10 07:09:20|6945.4|6942.6|6946.1|6943.3|6946.1|6943.3|6945.1|6942.3|16
1623308970000|2021-06-10 07:09:30|6945.9|6943.1|6944.4|6941.6|6946.4|6943.6|6944.1|6941.3|32
1623308980000|2021-06-10 07:09:40|6944.1|6941.3|6943.1|6940.3|6944.1|6941.3|6943.1|6940.3|11
1623308990000|2021-06-10 07:09:50|6943.2|6940.4|6944.1|6941.3|6944.4|6941.6|6943.1|6940.3|11
1623309000000|2021-06-10 07:10:00|6943.1|6940.3|6943.7|6940.9|6944.1|6941.3|6943.1|6940.3|16
1623309010000|2021-06-10 07:10:10|6944.1|6941.3|6944.4|6941.6|6945.1|6942.3|6943.4|6940.6|11
1623309020000|2021-06-10 07:10:20|6945.1|6942.3|6945.1|6942.3|6945.4|6942.6|6944.4|6941.6|6
1623309030000|2021-06-10 07:10:30|6944.6|6941.8|6945.1|6942.3|6945.1|6942.3|6944.6|6941.8|1
1623309040000|2021-06-10 07:10:40|6944.7|6941.9|6944.4|6941.6|6944.7|6941.9|6944.1|6941.3|15
1623309050000|2021-06-10 07:10:50|6944.1|6941.3|6945.1|6942.3|6945.1|6942.3|6944.1|6941.3|6
1623309060000|2021-06-10 07:11:00|6944.4|6941.6|6942.4|6939.6|6944.9|6942.1|6942.4|6939.6|24
1623309070000|2021-06-10 07:11:10|6942.1|6939.3|6942.4|6939.6|6942.6|6939.8|6941.4|6938.6|28
1623309080000|2021-06-10 07:11:20|6943.1|6940.3|6942.1|6939.3|6943.1|6940.3|6942.1|6939.3|2
1623309090000|2021-06-10 07:11:30|||||||||2
1623309100000|2021-06-10 07:11:40|||||||||2
1623309110000|2021-06-10 07:11:50|6941.7|6938.9|6940.7|6937.9|6941.7|6938.9|6940.1|6937.3|51
1623309120000|2021-06-10 07:12:00|6941.1|6938.3|6940.1|6937.3|6941.1|6938.3|6939.4|6936.6|75
1623309130000|2021-06-10 07:12:10|6939.7|6936.9|6940.6|6937.8|6941.1|6938.3|6939.1|6936.3|27
1623309140000|2021-06-10 07:12:20|6940.7|6937.9|6940.1|6937.3|6941.1|6938.3|6940.1|6937.3|8
1623309150000|2021-06-10 07:12:30|6939.4|6936.6|6938.1|6935.3|6940.1|6937.3|6938.1|6935.3|72
1623309160000|2021-06-10 07:12:40|6937.7|6934.9|6939.1|6936.3|6939.1|6936.3|6937.4|6934.6|24
1623309170000|2021-06-10 07:12:50|6939.7|6936.9|6939.1|6936.3|6939.7|6936.9|6938.6|6935.8|17
1623309180000|2021-06-10 07:13:00|6938.7|6935.9|6939.1|6936.3|6939.1|6936.3|6937.7|6934.9|27
1623309190000|2021-06-10 07:13:10|6938.9|6936.1|6939.1|6936.3|6939.1|6936.3|6938.1|6935.3|24
1623309200000|2021-06-10 07:13:20|6938.7|6935.9|6939.1|6936.3|6939.7|6936.9|6938.7|6935.9|9
1623309210000|2021-06-10 07:13:30|6938.7|6935.9|6937.1|6934.3|6938.7|6935.9|6936.4|6933.6|65
1623309220000|2021-06-10 07:13:40|6936.6|6933.8|6938.1|6935.3|6938.1|6935.3|6936.6|6933.8|7
1623309230000|2021-06-10 07:13:50|6937.7|6934.9|6937.1|6934.3|6938.1|6935.3|6937.1|6934.3|5
1623309240000|2021-06-10 07:14:00|6937.2|6934.4|6938.1|6935.3|6938.7|6935.9|6937.1|6934.3|18
1623309250000|2021-06-10 07:14:10|6938.4|6935.6|6938.7|6935.9|6938.7|6935.9|6938.4|6935.6|6
1623309260000|2021-06-10 07:14:20|6938.4|6935.6|6939.7|6936.9|6939.7|6936.9|6937.1|6934.3|47
1623309270000|2021-06-10 07:14:30|6939.6|6936.8|6939.1|6936.3|6939.6|6936.8|6938.7|6935.9|23
1623309280000|2021-06-10 07:14:40|6939.2|6936.4|6940.1|6937.3|6940.7|6937.9|6939.1|6936.3|18
1623309290000|2021-06-10 07:14:50|6939.7|6936.9|6939.7|6936.9|6940.1|6937.3|6939.7|6936.9|4
1623309300000|2021-06-10 07:15:00|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6939.1|6936.3|19
1623309310000|2021-06-10 07:15:10|6939.7|6936.9|6939.7|6936.9|6940.1|6937.3|6938.7|6935.9|11
1623309320000|2021-06-10 07:15:20|6940.1|6937.3|6940.2|6937.4|6940.7|6937.9|6939.7|6936.9|10
1623309330000|2021-06-10 07:15:30|6940.4|6937.6|6941.1|6938.3|6941.1|6938.3|6940.1|6937.3|4
1623309340000|2021-06-10 07:15:40|6940.7|6937.9|6941.1|6938.3|6941.4|6938.6|6940.7|6937.9|2
1623309350000|2021-06-10 07:15:50|6941.4|6938.6|6942.1|6939.3|6942.4|6939.6|6940.7|6937.9|40
1623309360000|2021-06-10 07:16:00|6942.4|6939.6|6942.7|6939.9|6942.7|6939.9|6941.1|6938.3|24
1623309370000|2021-06-10 07:16:10|6943.1|6940.3|6944.1|6941.3|6944.1|6941.3|6942.7|6939.9|13
1623309380000|2021-06-10 07:16:20|6944.4|6941.6|6944.1|6941.3|6944.4|6941.6|6943.7|6940.9|6
1623309390000|2021-06-10 07:16:30|6944.4|6941.6|6947.1|6944.3|6947.7|6944.9|6944.4|6941.6|128
1623309400000|2021-06-10 07:16:40|6946.9|6944.1|6948.7|6945.9|6948.7|6945.9|6946.6|6943.8|40
1623309410000|2021-06-10 07:16:50|6949.1|6946.3|6948.1|6945.3|6949.4|6946.6|6948.1|6945.3|34
1623309420000|2021-06-10 07:17:00|6947.7|6944.9|6947.1|6944.3|6947.7|6944.9|6946.1|6943.3|37
1623309430000|2021-06-10 07:17:10|6946.7|6943.9|6946.6|6943.8|6947.1|6944.3|6946.1|6943.3|8
1623309440000|2021-06-10 07:17:20|6946.7|6943.9|6946.9|6944.1|6947.1|6944.3|6946.1|6943.3|5
1623309450000|2021-06-10 07:17:30|6947.1|6944.3|6947.1|6944.3|6948.1|6945.3|6947.1|6944.3|12
1623309460000|2021-06-10 07:17:40|6946.9|6944.1|6947.1|6944.3|6947.1|6944.3|6946.1|6943.3|13
1623309470000|2021-06-10 07:17:50|6946.9|6944.1|6946.1|6943.3|6947.1|6944.3|6946.1|6943.3|43
1623309480000|2021-06-10 07:18:00|6946.4|6943.6|6946.1|6943.3|6946.4|6943.6|6946.1|6943.3|1
1623309490000|2021-06-10 07:18:10|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|5
1623309500000|2021-06-10 07:18:20|6944.7|6941.9|6945.1|6942.3|6945.1|6942.3|6944.7|6941.9|1
1623309510000|2021-06-10 07:18:30|6945.6|6942.8|6946.1|6943.3|6946.1|6943.3|6945.6|6942.8|2
1623309520000|2021-06-10 07:18:40|6946.6|6943.8|6946.1|6943.3|6946.7|6943.9|6946.1|6943.3|20
1623309530000|2021-06-10 07:18:50|6945.7|6942.9|6946.1|6943.3|6946.1|6943.3|6945.6|6942.8|2
1623309540000|2021-06-10 07:19:00|6946.4|6943.6|6945.1|6942.3|6946.7|6943.9|6945.1|6942.3|17
1623309550000|2021-06-10 07:19:10|6945.2|6942.4|6946.1|6943.3|6946.1|6943.3|6945.2|6942.4|3
1623309560000|2021-06-10 07:19:20|6945.6|6942.8|6946.1|6943.3|6946.1|6943.3|6945.1|6942.3|9
1623309570000|2021-06-10 07:19:30|6946.4|6943.6|6948.1|6945.3|6948.1|6945.3|6946.1|6943.3|7
1623309580000|2021-06-10 07:19:40|6947.6|6944.8|6947.1|6944.3|6948.1|6945.3|6946.1|6943.3|11
1623309590000|2021-06-10 07:19:50|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6945.4|6942.6|18
1623309600000|2021-06-10 07:20:00|6945.7|6942.9|6946.1|6943.3|6946.1|6943.3|6945.1|6942.3|16
1623309610000|2021-06-10 07:20:10|6946.6|6943.8|6946.1|6943.3|6947.1|6944.3|6946.1|6943.3|8
1623309620000|2021-06-10 07:20:20|6945.7|6942.9|6944.1|6941.3|6945.7|6942.9|6944.1|6941.3|15
1623309630000|2021-06-10 07:20:30|6944.2|6941.4|6945.1|6942.3|6945.1|6942.3|6944.2|6941.4|18
1623309640000|2021-06-10 07:20:40|6944.7|6941.9|6943.7|6940.9|6945.1|6942.3|6943.4|6940.6|15
1623309650000|2021-06-10 07:20:50|6944.1|6941.3|6943.7|6940.9|6944.2|6941.4|6943.7|6940.9|13
1623309660000|2021-06-10 07:21:00|6943.6|6940.8|6942.7|6939.9|6943.7|6940.9|6942.7|6939.9|10
1623309670000|2021-06-10 07:21:10|6943.1|6940.3|6944.1|6941.3|6944.1|6941.3|6942.7|6939.9|10
1623309680000|2021-06-10 07:21:20|6943.7|6940.9|6944.1|6941.3|6944.1|6941.3|6943.6|6940.8|4
1623309690000|2021-06-10 07:21:30|6943.7|6940.9|6945.1|6942.3|6946.1|6943.3|6943.7|6940.9|32
1623309700000|2021-06-10 07:21:40|6945.2|6942.4|6946.9|6944.1|6947.1|6944.3|6945.2|6942.4|8
1623309710000|2021-06-10 07:21:50|6946.7|6943.9|6948.4|6945.6|6948.4|6945.6|6946.1|6943.3|12
1623309720000|2021-06-10 07:22:00|6948.1|6945.3|6947.1|6944.3|6948.1|6945.3|6946.7|6943.9|33
1623309730000|2021-06-10 07:22:10|6946.7|6943.9|6946.1|6943.3|6946.7|6943.9|6946.1|6943.3|4
1623309740000|2021-06-10 07:22:20|||||||||1
1623309750000|2021-06-10 07:22:30|6945.4|6942.6|6945.1|6942.3|6946.1|6943.3|6945.1|6942.3|15
1623309760000|2021-06-10 07:22:40|6944.4|6941.6|6944.6|6941.8|6945.1|6942.3|6944.1|6941.3|45
1623309770000|2021-06-10 07:22:50|6944.2|6941.4|6944.1|6941.3|6945.1|6942.3|6944.1|6941.3|23
1623309780000|2021-06-10 07:23:00|6944.4|6941.6|6945.1|6942.3|6945.1|6942.3|6944.1|6941.3|11
1623309790000|2021-06-10 07:23:10|6944.7|6941.9|6943.1|6940.3|6944.7|6941.9|6943.1|6940.3|18
1623309800000|2021-06-10 07:23:20|||||||||5
1623309810000|2021-06-10 07:23:30|6943.7|6940.9|6943.2|6940.4|6943.7|6940.9|6943.1|6940.3|7
1623309820000|2021-06-10 07:23:40|6943.7|6940.9|6945.1|6942.3|6945.1|6942.3|6943.7|6940.9|9
1623309830000|2021-06-10 07:23:50|6944.7|6941.9|6944.1|6941.3|6944.7|6941.9|6943.7|6940.9|2
1623309840000|2021-06-10 07:24:00|6943.4|6940.6|6944.1|6941.3|6944.1|6941.3|6943.1|6940.3|7
1623309850000|2021-06-10 07:24:10|6943.7|6940.9|6943.1|6940.3|6944.1|6941.3|6942.4|6939.6|13
1623309860000|2021-06-10 07:24:20|6942.7|6939.9|6945.1|6942.3|6945.1|6942.3|6942.7|6939.9|24
1623309880000|2021-06-10 07:24:40|6944.6|6941.8|6944.1|6941.3|6944.9|6942.1|6944.1|6941.3|12
1623309890000|2021-06-10 07:24:50|6943.7|6940.9|6947.1|6944.3|6947.7|6944.9|6943.4|6940.6|158
1623309900000|2021-06-10 07:25:00|6947.4|6944.6|6948.1|6945.3|6948.1|6945.3|6946.7|6943.9|30
1623309910000|2021-06-10 07:25:10|6947.7|6944.9|6952.7|6949.9|6953.7|6950.9|6947.7|6944.9|1734
1623309920000|2021-06-10 07:25:20|6952.4|6949.6|6953.7|6950.9|6954.4|6951.6|6952.4|6949.6|69
1623309930000|2021-06-10 07:25:30|6953.4|6950.6|6952.7|6949.9|6953.7|6950.9|6952.7|6949.9|29
1623309940000|2021-06-10 07:25:40|6952.9|6950.1|6953.2|6950.4|6953.4|6950.6|6952.7|6949.9|20
1623309950000|2021-06-10 07:25:50|6953.4|6950.6|6954.7|6951.9|6954.7|6951.9|6953.2|6950.4|29
1623309960000|2021-06-10 07:26:00|6953.7|6950.9|6952.4|6949.6|6954.7|6951.9|6952.4|6949.6|203
1623309970000|2021-06-10 07:26:10|6952.1|6949.3|6952.4|6949.6|6952.4|6949.6|6951.7|6948.9|27
1623309980000|2021-06-10 07:26:20|6952.2|6949.4|6953.7|6950.9|6953.7|6950.9|6952.2|6949.4|10
1623309990000|2021-06-10 07:26:30|6954.2|6951.4|6953.4|6950.6|6954.4|6951.6|6953.4|6950.6|15
1623310000000|2021-06-10 07:26:40|6953.7|6950.9|6952.4|6949.6|6953.7|6950.9|6952.4|6949.6|9
1623310010000|2021-06-10 07:26:50|6951.7|6948.9|6951.7|6948.9|6952.7|6949.9|6951.4|6948.6|51
1623310020000|2021-06-10 07:27:00|6952.4|6949.6|6952.4|6949.6|6952.7|6949.9|6951.7|6948.9|15
1623310030000|2021-06-10 07:27:10|6952.2|6949.4|6952.4|6949.6|6952.7|6949.9|6951.4|6948.6|22
1623310040000|2021-06-10 07:27:20|6952.2|6949.4|6949.9|6947.1|6952.2|6949.4|6949.7|6946.9|31
1623310050000|2021-06-10 07:27:30|6950.2|6947.4|6949.4|6946.6|6950.7|6947.9|6949.4|6946.6|16
1623310060000|2021-06-10 07:27:40|6949.7|6946.9|6950.4|6947.6|6950.7|6947.9|6949.7|6946.9|10
1623310070000|2021-06-10 07:27:50|6950.2|6947.4|6949.7|6946.9|6950.2|6947.4|6949.7|6946.9|5
1623310080000|2021-06-10 07:28:00|6949.4|6946.6|6943.7|6940.9|6949.4|6946.6|6941.7|6938.9|94
1623310090000|2021-06-10 07:28:10|6943.9|6941.1|6943.7|6940.9|6944.4|6941.6|6942.7|6939.9|22
1623310100000|2021-06-10 07:28:20|6944.1|6941.3|6944.7|6941.9|6944.7|6941.9|6943.7|6940.9|5
1623310110000|2021-06-10 07:28:30|6944.4|6941.6|6944.7|6941.9|6945.2|6942.4|6944.4|6941.6|8
1623310120000|2021-06-10 07:28:40|6944.9|6942.1|6943.2|6940.4|6944.9|6942.1|6942.7|6939.9|25
1623310130000|2021-06-10 07:28:50|6943.4|6940.6|6944.7|6941.9|6944.7|6941.9|6943.4|6940.6|5
1623310140000|2021-06-10 07:29:00|6944.4|6941.6|6941.4|6938.6|6944.4|6941.6|6941.4|6938.6|42
1623310150000|2021-06-10 07:29:10|6941.7|6938.9|6941.4|6938.6|6942.4|6939.6|6940.7|6937.9|18
1623310160000|2021-06-10 07:29:20|6941.7|6938.9|6943.4|6940.6|6943.4|6940.6|6941.7|6938.9|9
1623310170000|2021-06-10 07:29:30|6942.7|6939.9|6944.2|6941.4|6944.4|6941.6|6942.7|6939.9|12
1623310180000|2021-06-10 07:29:40|6944.4|6941.6|6943.2|6940.4|6944.4|6941.6|6942.7|6939.9|16
1623310190000|2021-06-10 07:29:50|6943.1|6940.3|6942.7|6939.9|6943.4|6940.6|6942.4|6939.6|5
1623310200000|2021-06-10 07:30:00|6942.4|6939.6|6942.7|6939.9|6943.2|6940.4|6941.7|6938.9|13
1623310210000|2021-06-10 07:30:10|6942.9|6940.1|6942.4|6939.6|6943.2|6940.4|6942.4|6939.6|9
1623310220000|2021-06-10 07:30:20|6942.7|6939.9|6943.4|6940.6|6943.7|6940.9|6942.4|6939.6|3
1623310230000|2021-06-10 07:30:30|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6942.7|6939.9|7
1623310240000|2021-06-10 07:30:40|6943.9|6941.1|6944.7|6941.9|6945.7|6942.9|6943.9|6941.1|35
1623310250000|2021-06-10 07:30:50|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6944.4|6941.6|20
1623310260000|2021-06-10 07:31:00|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6943.7|6940.9|16
1623310270000|2021-06-10 07:31:10|6943.9|6941.1|6943.7|6940.9|6944.7|6941.9|6943.7|6940.9|7
1623310280000|2021-06-10 07:31:20|6944.4|6941.6|6943.7|6940.9|6944.4|6941.6|6943.7|6940.9|1
1623310290000|2021-06-10 07:31:30|6943.9|6941.1|6943.7|6940.9|6943.9|6941.1|6942.7|6939.9|33
1623310300000|2021-06-10 07:31:40|6943.4|6940.6|6943.7|6940.9|6943.7|6940.9|6943.4|6940.6|1
1623310310000|2021-06-10 07:31:50|6943.2|6940.4|6943.7|6940.9|6944.4|6941.6|6942.7|6939.9|13
1623310320000|2021-06-10 07:32:00|6943.4|6940.6|6950.2|6947.4|6951.7|6948.9|6943.4|6940.6|142
1623310330000|2021-06-10 07:32:10|6949.7|6946.9|6949.4|6946.6|6949.7|6946.9|6948.4|6945.6|12
1623310340000|2021-06-10 07:32:20|6949.2|6946.4|6948.2|6945.4|6949.4|6946.6|6947.4|6944.6|49
1623310350000|2021-06-10 07:32:30|6947.7|6944.9|6947.7|6944.9|6948|6945.2|6947.7|6944.9|21
1623310360000|2021-06-10 07:32:40|6947.4|6944.6|6946.4|6943.6|6947.7|6944.9|6946.4|6943.6|16
1623310370000|2021-06-10 07:32:50|6946.7|6943.9|6946.4|6943.6|6947.7|6944.9|6946.4|6943.6|3
1623310380000|2021-06-10 07:33:00|6946|6943.2|6945.4|6942.6|6946.7|6943.9|6945.4|6942.6|33
1623310390000|2021-06-10 07:33:10|6945.2|6942.4|6945|6942.2|6945.4|6942.6|6944.4|6941.6|11
1623310400000|2021-06-10 07:33:20|6945.4|6942.6|6945.7|6942.9|6945.7|6942.9|6944.7|6941.9|7
1623310410000|2021-06-10 07:33:30|6945.4|6942.6|6945.7|6942.9|6945.7|6942.9|6945.2|6942.4|1
1623310420000|2021-06-10 07:33:40|6945.4|6942.6|6945|6942.2|6945.4|6942.6|6944.7|6941.9|7
1623310430000|2021-06-10 07:33:50|6945.2|6942.4|6944.7|6941.9|6945.4|6942.6|6944.7|6941.9|7
1623310440000|2021-06-10 07:34:00|6944.4|6941.6|6944.7|6941.9|6944.7|6941.9|6944|6941.2|18
1623310450000|2021-06-10 07:34:10|6944.9|6942.1|6943.4|6940.6|6945.4|6942.6|6940.4|6937.6|130
1623310460000|2021-06-10 07:34:20|6943.7|6940.9|6944.2|6941.4|6944.7|6941.9|6943.5|6940.7|35
1623310470000|2021-06-10 07:34:30|6943.9|6941.1|6945.2|6942.4|6945.2|6942.4|6943.7|6940.9|9
1623310480000|2021-06-10 07:34:40|6944.7|6941.9|6945.2|6942.4|6945.2|6942.4|6944.7|6941.9|8
1623310490000|2021-06-10 07:34:50|6946.2|6943.4|6947.4|6944.6|6947.7|6944.9|6946.2|6943.4|15
1623310500000|2021-06-10 07:35:00|6947.2|6944.4|6948.4|6945.6|6948.7|6945.9|6946.7|6943.9|37
1623310510000|2021-06-10 07:35:10|6948.7|6945.9|6949.7|6946.9|6949.7|6946.9|6948.4|6945.6|16
1623310520000|2021-06-10 07:35:20|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|5
1623310530000|2021-06-10 07:35:30|6949.7|6946.9|6949.7|6946.9|6950.7|6947.9|6949.4|6946.6|12
1623310540000|2021-06-10 07:35:40|6950|6947.2|6950.7|6947.9|6950.7|6947.9|6950|6947.2|3
1623310550000|2021-06-10 07:35:50|6950.4|6947.6|6951.7|6948.9|6951.7|6948.9|6950.4|6947.6|15
1623310560000|2021-06-10 07:36:00|6951.4|6948.6|6951.7|6948.9|6951.7|6948.9|6950.7|6947.9|51
1623310570000|2021-06-10 07:36:10|6951.4|6948.6|6951.4|6948.6|6951.7|6948.9|6951.2|6948.4|14
1623310580000|2021-06-10 07:36:20|6950.7|6947.9|6950.7|6947.9|6951.7|6948.9|6950.7|6947.9|17
1623310590000|2021-06-10 07:36:30|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|7
1623310600000|2021-06-10 07:36:40|6950.7|6947.9|6950.2|6947.4|6950.7|6947.9|6949.4|6946.6|5
1623310610000|2021-06-10 07:36:50|6950.4|6947.6|6950.2|6947.4|6950.7|6947.9|6949.7|6946.9|13
1623310620000|2021-06-10 07:37:00|6950|6947.2|6948.4|6945.6|6950|6947.2|6947.7|6944.9|33
1623310630000|2021-06-10 07:37:10|6948.7|6945.9|6947.7|6944.9|6948.7|6945.9|6947.4|6944.6|50
1623310640000|2021-06-10 07:37:20|6947.4|6944.6|6947.4|6944.6|6948.2|6945.4|6947.4|6944.6|0
1623310650000|2021-06-10 07:37:30|6947.7|6944.9|6947.4|6944.6|6947.7|6944.9|6947.4|6944.6|0
1623310660000|2021-06-10 07:37:40|6947.7|6944.9|6947.4|6944.6|6947.7|6944.9|6946.4|6943.6|22
1623310670000|2021-06-10 07:37:50|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|0
1623310680000|2021-06-10 07:38:00|6947.4|6944.6|6947.4|6944.6|6947.7|6944.9|6947.4|6944.6|0
1623310690000|2021-06-10 07:38:10|6947.7|6944.9|6947.7|6944.9|6947.9|6945.1|6947.4|6944.6|9
1623310700000|2021-06-10 07:38:20|6947.9|6945.1|6947.4|6944.6|6948.4|6945.6|6947.4|6944.6|6
1623310710000|2021-06-10 07:38:30|6946.7|6943.9|6947.4|6944.6|6947.4|6944.6|6946.7|6943.9|9
1623310720000|2021-06-10 07:38:40|6947.7|6944.9|6947.9|6945.1|6948.4|6945.6|6947.7|6944.9|11
1623310730000|2021-06-10 07:38:50|6947.7|6944.9|6948.4|6945.6|6948.7|6945.9|6947.7|6944.9|17
1623310740000|2021-06-10 07:39:00|6948.7|6945.9|6949.4|6946.6|6949.7|6946.9|6948.4|6945.6|11
1623310750000|2021-06-10 07:39:10|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6948.7|6945.9|16
1623310760000|2021-06-10 07:39:20|6949.4|6946.6|6949.4|6946.6|6949.7|6946.9|6949.4|6946.6|8
1623310770000|2021-06-10 07:39:30|6949.7|6946.9|6949.4|6946.6|6949.9|6947.1|6949.4|6946.6|8
1623310780000|2021-06-10 07:39:40|||||||||1
1623310790000|2021-06-10 07:39:50|6950|6947.2|6947.7|6944.9|6950|6947.2|6946.7|6943.9|97
1623310800000|2021-06-10 07:40:00|6948|6945.2|6946.4|6943.6|6948|6945.2|6946|6943.2|77
1623310810000|2021-06-10 07:40:10|6946.7|6943.9|6945.7|6942.9|6947.7|6944.9|6944.7|6941.9|39
1623310820000|2021-06-10 07:40:20|6946.4|6943.6|6947.4|6944.6|6947.7|6944.9|6946.4|6943.6|28
1623310830000|2021-06-10 07:40:30|6946.7|6943.9|6947.7|6944.9|6947.7|6944.9|6946.7|6943.9|6
1623310840000|2021-06-10 07:40:40|6947.9|6945.1|6949.4|6946.6|6949.4|6946.6|6947.7|6944.9|8
1623310850000|2021-06-10 07:40:50|6949|6946.2|6949.4|6946.6|6949.7|6946.9|6948.4|6945.6|4
1623310860000|2021-06-10 07:41:00|6949.7|6946.9|6949.7|6946.9|6950|6947.2|6949.4|6946.6|14
1623310870000|2021-06-10 07:41:10|6949.9|6947.1|6950.4|6947.6|6950.4|6947.6|6949.9|6947.1|4
1623310880000|2021-06-10 07:41:20|6950.7|6947.9|6950.7|6947.9|6951|6948.2|6950.7|6947.9|22
1623310890000|2021-06-10 07:41:30|6951|6948.2|6951.7|6948.9|6951.7|6948.9|6951|6948.2|4
1623310900000|2021-06-10 07:41:40|6951.4|6948.6|6951.7|6948.9|6951.7|6948.9|6951.4|6948.6|3
1623310910000|2021-06-10 07:41:50|6951.4|6948.6|6950.4|6947.6|6951.4|6948.6|6950.2|6947.4|27
1623310920000|2021-06-10 07:42:00|6950.7|6947.9|6951.7|6948.9|6951.7|6948.9|6950.7|6947.9|5
1623310930000|2021-06-10 07:42:10|6952|6949.2|6952.4|6949.6|6952.4|6949.6|6952|6949.2|10
1623310940000|2021-06-10 07:42:20|6952.7|6949.9|6951.7|6948.9|6952.7|6949.9|6951.7|6948.9|13
1623310950000|2021-06-10 07:42:30|6951.4|6948.6|6950.7|6947.9|6951.4|6948.6|6950.7|6947.9|16
1623310960000|2021-06-10 07:42:40|6950.4|6947.6|6951.7|6948.9|6951.7|6948.9|6950.4|6947.6|6
1623310970000|2021-06-10 07:42:50|6951.4|6948.6|6951.7|6948.9|6951.7|6948.9|6951.4|6948.6|3
1623310980000|2021-06-10 07:43:00|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6951.7|6948.9|11
1623310990000|2021-06-10 07:43:10|6952|6949.2|6952.4|6949.6|6952.4|6949.6|6951.7|6948.9|6
1623311000000|2021-06-10 07:43:20|6952|6949.2|6952.7|6949.9|6952.7|6949.9|6952|6949.2|5
1623311010000|2021-06-10 07:43:30|6952.4|6949.6|6955.4|6952.6|6956|6953.2|6952.4|6949.6|129
1623311020000|2021-06-10 07:43:40|6955|6952.2|6954.4|6951.6|6955.7|6952.9|6954.4|6951.6|27
1623311030000|2021-06-10 07:43:50|6954.7|6951.9|6955|6952.2|6955.4|6952.6|6954|6951.2|48
1623311040000|2021-06-10 07:44:00|6955.4|6952.6|6955.4|6952.6|6955.4|6952.6|6954.4|6951.6|21
1623311050000|2021-06-10 07:44:10|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6955.4|6952.6|26
1623311060000|2021-06-10 07:44:20|6955.7|6952.9|6956.4|6953.6|6956.7|6953.9|6955.7|6952.9|17
1623311070000|2021-06-10 07:44:30|6956.7|6953.9|6955.7|6952.9|6957.4|6954.6|6955.7|6952.9|44
1623311080000|2021-06-10 07:44:40|6956|6953.2|6955.4|6952.6|6956.4|6953.6|6955.4|6952.6|46
1623311090000|2021-06-10 07:44:50|6955.7|6952.9|6955.4|6952.6|6955.7|6952.9|6955.4|6952.6|6
1623311100000|2021-06-10 07:45:00|6955.7|6952.9|6954.4|6951.6|6956|6953.2|6954.4|6951.6|15
1623311110000|2021-06-10 07:45:10|6954|6951.2|6953.5|6950.7|6954|6951.2|6953.4|6950.6|16
1623311120000|2021-06-10 07:45:20|6953.7|6950.9|6954.4|6951.6|6954.4|6951.6|6953.4|6950.6|4
1623311130000|2021-06-10 07:45:30|6954.9|6952.1|6956.7|6953.9|6957|6954.2|6954.4|6951.6|37
1623311140000|2021-06-10 07:45:40|6956.4|6953.6|6957|6954.2|6957|6954.2|6956.4|6953.6|13
1623311150000|2021-06-10 07:45:50|6957.4|6954.6|6958.9|6956.1|6959.4|6956.6|6956.4|6953.6|116
1623311160000|2021-06-10 07:46:00|6958.7|6955.9|6958.4|6955.6|6958.7|6955.9|6958.4|6955.6|15
1623311170000|2021-06-10 07:46:10|6958|6955.2|6959.4|6956.6|6959.7|6956.9|6958|6955.2|39
1623311180000|2021-06-10 07:46:20|6959|6956.2|6958.9|6956.1|6959.4|6956.6|6958.4|6955.6|18
1623311190000|2021-06-10 07:46:30|6959|6956.2|6959|6956.2|6959|6956.2|6957.9|6955.1|16
1623311200000|2021-06-10 07:46:40|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|3
1623311210000|2021-06-10 07:46:50|6959.7|6956.9|6959.4|6956.6|6959.7|6956.9|6959.4|6956.6|4
1623311220000|2021-06-10 07:47:00|6959.7|6956.9|6958.4|6955.6|6959.7|6956.9|6958|6955.2|32
1623311230000|2021-06-10 07:47:10|6958|6955.2|6959.4|6956.6|6959.7|6956.9|6958|6955.2|15
1623311240000|2021-06-10 07:47:20|6959|6956.2|6958.4|6955.6|6959.7|6956.9|6958|6955.2|17
1623311250000|2021-06-10 07:47:30|6958.2|6955.4|6957.4|6954.6|6958.2|6955.4|6957.4|6954.6|3
1623311260000|2021-06-10 07:47:40|6956.7|6953.9|6956.7|6953.9|6957.4|6954.6|6956.7|6953.9|27
1623311270000|2021-06-10 07:47:50|6957.4|6954.6|6957.2|6954.4|6957.4|6954.6|6956.7|6953.9|26
1623311280000|2021-06-10 07:48:00|6957.4|6954.6|6958.4|6955.6|6958.7|6955.9|6957.4|6954.6|33
1623311290000|2021-06-10 07:48:10|6958.7|6955.9|6959.4|6956.6|6959.7|6956.9|6958.4|6955.6|45
1623311300000|2021-06-10 07:48:20|6958.9|6956.1|6957.7|6954.9|6958.9|6956.1|6957.7|6954.9|28
1623311310000|2021-06-10 07:48:30|6958|6955.2|6957.7|6954.9|6958.4|6955.6|6957.7|6954.9|10
1623311320000|2021-06-10 07:48:40|6957.4|6954.6|6958.4|6955.6|6958.4|6955.6|6957.4|6954.6|12
1623311330000|2021-06-10 07:48:50|6958.7|6955.9|6959.4|6956.6|6959.4|6956.6|6958.4|6955.6|19
1623311340000|2021-06-10 07:49:00|6958.7|6955.9|6958.4|6955.6|6958.7|6955.9|6958.4|6955.6|6
1623311350000|2021-06-10 07:49:10|6958.7|6955.9|6958.9|6956.1|6959.2|6956.4|6958.4|6955.6|19
1623311360000|2021-06-10 07:49:20|6958.7|6955.9|6959.7|6956.9|6959.7|6956.9|6958.7|6955.9|23
1623311370000|2021-06-10 07:49:30|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|4
1623311380000|2021-06-10 07:49:40|6959.7|6956.9|6959.4|6956.6|6959.7|6956.9|6959.4|6956.6|0
1623311390000|2021-06-10 07:49:50|6959.7|6956.9|6961.4|6958.6|6961.4|6958.6|6959.4|6956.6|67
1623311400000|2021-06-10 07:50:00|6960.7|6957.9|6960.2|6957.4|6961.4|6958.6|6959.7|6956.9|32
1623311410000|2021-06-10 07:50:10|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6959.4|6956.6|15
1623311420000|2021-06-10 07:50:20|6960.7|6957.9|6961.4|6958.6|6961.7|6958.9|6960.4|6957.6|9
1623311430000|2021-06-10 07:50:30|6961.2|6958.4|6960.4|6957.6|6961.4|6958.6|6960.4|6957.6|7
1623311440000|2021-06-10 07:50:40|6960.7|6957.9|6960.4|6957.6|6960.7|6957.9|6960.4|6957.6|2
1623311450000|2021-06-10 07:50:50|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.4|6957.6|10
1623311460000|2021-06-10 07:51:00|6960.4|6957.6|6961.4|6958.6|6962.7|6959.9|6960.4|6957.6|123
1623311470000|2021-06-10 07:51:10|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|6961.4|6958.6|4
1623311480000|2021-06-10 07:51:20|6961.4|6958.6|6961.4|6958.6|6961.7|6958.9|6960.7|6957.9|21
1623311490000|2021-06-10 07:51:30|6961.7|6958.9|6962.4|6959.6|6962.4|6959.6|6961.4|6958.6|29
1623311500000|2021-06-10 07:51:40|6962.7|6959.9|6962.4|6959.6|6962.7|6959.9|6961.7|6958.9|15
1623311510000|2021-06-10 07:51:50|6962.2|6959.4|6962.7|6959.9|6963|6960.2|6962.2|6959.4|23
1623311520000|2021-06-10 07:52:00|6962.5|6959.7|6962.7|6959.9|6962.7|6959.9|6962.2|6959.4|10
1623311530000|2021-06-10 07:52:10|6962.4|6959.6|6961.7|6958.9|6962.7|6959.9|6961.4|6958.6|47
1623311540000|2021-06-10 07:52:20|6962|6959.2|6962.4|6959.6|6962.7|6959.9|6962|6959.2|21
1623311550000|2021-06-10 07:52:30|6962.2|6959.4|6962.2|6959.4|6962.4|6959.6|6961.7|6958.9|9
1623311560000|2021-06-10 07:52:40|6962.4|6959.6|6961.7|6958.9|6962.4|6959.6|6961.7|6958.9|2
1623311570000|2021-06-10 07:52:50|6961.4|6958.6|6960.7|6957.9|6961.4|6958.6|6960.7|6957.9|22
1623311580000|2021-06-10 07:53:00|6960.9|6958.1|6961.4|6958.6|6961.7|6958.9|6960.9|6958.1|7
1623311590000|2021-06-10 07:53:10|6961.7|6958.9|6962.4|6959.6|6962.4|6959.6|6961.4|6958.6|29
1623311600000|2021-06-10 07:53:20|6961.7|6958.9|6960.7|6957.9|6961.7|6958.9|6960.7|6957.9|20
1623311610000|2021-06-10 07:53:30|6960.4|6957.6|6960.7|6957.9|6960.7|6957.9|6960.4|6957.6|13
1623311620000|2021-06-10 07:53:40|6960.4|6957.6|6960.7|6957.9|6960.7|6957.9|6960.4|6957.6|6
1623311630000|2021-06-10 07:53:50|6960.4|6957.6|6960.4|6957.6|6960.7|6957.9|6959.4|6956.6|18
1623311640000|2021-06-10 07:54:00|6960|6957.2|6959.7|6956.9|6960|6957.2|6959.7|6956.9|6
1623311650000|2021-06-10 07:54:10|6960.7|6957.9|6960.4|6957.6|6960.7|6957.9|6960.4|6957.6|8
1623311660000|2021-06-10 07:54:20|6960.7|6957.9|6959.7|6956.9|6960.7|6957.9|6958.7|6955.9|14
1623311670000|2021-06-10 07:54:30|6959.4|6956.6|6959.7|6956.9|6959.7|6956.9|6959.4|6956.6|8
1623311680000|2021-06-10 07:54:40|6959.4|6956.6|6958.7|6955.9|6959.7|6956.9|6958.7|6955.9|5
1623311690000|2021-06-10 07:54:50|6959.4|6956.6|6959.4|6956.6|6959.7|6956.9|6958.7|6955.9|10
1623311700000|2021-06-10 07:55:00|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.4|6956.6|9
1623311710000|2021-06-10 07:55:10|6959.4|6956.6|6960.7|6957.9|6960.7|6957.9|6959.4|6956.6|6
1623311720000|2021-06-10 07:55:20|6960.4|6957.6|6960.2|6957.4|6960.7|6957.9|6960.2|6957.4|5
1623311730000|2021-06-10 07:55:30|6960.4|6957.6|6960.2|6957.4|6960.4|6957.6|6959.7|6956.9|5
1623311740000|2021-06-10 07:55:40|6960|6957.2|6959.4|6956.6|6960|6957.2|6959.4|6956.6|1
1623311750000|2021-06-10 07:55:50|6959.7|6956.9|6959.4|6956.6|6959.7|6956.9|6959.4|6956.6|7
1623311760000|2021-06-10 07:56:00|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6958.7|6955.9|20
1623311770000|2021-06-10 07:56:10|6960|6957.2|6960.4|6957.6|6960.7|6957.9|6959.7|6956.9|11
1623311780000|2021-06-10 07:56:20|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.4|6957.6|1
1623311790000|2021-06-10 07:56:30|6960.4|6957.6|6960.2|6957.4|6960.7|6957.9|6960.2|6957.4|6
1623311800000|2021-06-10 07:56:40|6960.4|6957.6|6960.4|6957.6|6960.7|6957.9|6959.7|6956.9|14
1623311810000|2021-06-10 07:56:50|6960.7|6957.9|6960.7|6957.9|6961.7|6958.9|6960.7|6957.9|40
1623311820000|2021-06-10 07:57:00|6960.4|6957.6|6961.4|6958.6|6961.4|6958.6|6960.4|6957.6|11
1623311830000|2021-06-10 07:57:10|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|6960.9|6958.1|9
1623311840000|2021-06-10 07:57:20|6961.4|6958.6|6961.7|6958.9|6961.7|6958.9|6961.4|6958.6|7
1623311850000|2021-06-10 07:57:30|6961.4|6958.6|6961.7|6958.9|6961.7|6958.9|6960.9|6958.1|41
1623311860000|2021-06-10 07:57:40|6961.4|6958.6|6961.4|6958.6|6961.7|6958.9|6961.4|6958.6|2
1623311870000|2021-06-10 07:57:50|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|6961.4|6958.6|1
1623311880000|2021-06-10 07:58:00|6961.4|6958.6|6960.4|6957.6|6961.4|6958.6|6959.7|6956.9|20
1623311890000|2021-06-10 07:58:10|6960.7|6957.9|6960.4|6957.6|6960.7|6957.9|6959.7|6956.9|20
1623311900000|2021-06-10 07:58:20|6960.7|6957.9|6960.4|6957.6|6960.7|6957.9|6960.4|6957.6|2
1623311910000|2021-06-10 07:58:30|6960.7|6957.9|6961.2|6958.4|6961.4|6958.6|6960.7|6957.9|35
1623311920000|2021-06-10 07:58:40|6961|6958.2|6962.7|6959.9|6962.7|6959.9|6960.7|6957.9|29
1623311930000|2021-06-10 07:58:50|6963.7|6960.9|6963.9|6961.1|6963.9|6961.1|6963.4|6960.6|72
1623311940000|2021-06-10 07:59:00|6963.7|6960.9|6965.4|6962.6|6966.4|6963.6|6963.4|6960.6|85
1623311950000|2021-06-10 07:59:10|6964.9|6962.1|6963.7|6960.9|6964.9|6962.1|6963.4|6960.6|49
1623311960000|2021-06-10 07:59:20|6963.4|6960.6|6963.7|6960.9|6963.7|6960.9|6962.7|6959.9|10
1623311970000|2021-06-10 07:59:30|6964|6961.2|6963.7|6960.9|6964|6961.2|6963.4|6960.6|15
1623311980000|2021-06-10 07:59:40|6963.4|6960.6|6964.7|6961.9|6964.7|6961.9|6963.4|6960.6|25
1623311990000|2021-06-10 07:59:50|6965.7|6962.9|6964.7|6961.9|6965.7|6962.9|6963.7|6960.9|42
1623312000000|2021-06-10 08:00:00|6965.4|6962.6|6964.7|6961.9|6965.7|6962.9|6963.7|6960.9|67
1623312010000|2021-06-10 08:00:10|6965|6962.2|6966.4|6963.6|6966.7|6963.9|6965|6962.2|79
1623312020000|2021-06-10 08:00:20|6966.7|6963.9|6966.7|6963.9|6966.7|6963.9|6966.7|6963.9|36
1623312030000|2021-06-10 08:00:30|6966.4|6963.6|6966.7|6963.9|6966.7|6963.9|6966.4|6963.6|9
1623312040000|2021-06-10 08:00:40|6966.4|6963.6|6964.7|6961.9|6966.7|6963.9|6964.7|6961.9|22
1623312050000|2021-06-10 08:00:50|||||||||13
1623312060000|2021-06-10 08:01:00|6964.9|6962.1|6965.7|6962.9|6966.4|6963.6|6964.7|6961.9|93
1623312070000|2021-06-10 08:01:10|6965.4|6962.6|6964.7|6961.9|6965.4|6962.6|6964.7|6961.9|28
1623312080000|2021-06-10 08:01:20|6965|6962.2|6964.7|6961.9|6965.2|6962.4|6964.7|6961.9|12
1623312090000|2021-06-10 08:01:30|6964.4|6961.6|6963.7|6960.9|6964.4|6961.6|6962.7|6959.9|61
1623312100000|2021-06-10 08:01:40|6963.5|6960.7|6962.7|6959.9|6963.5|6960.7|6962.7|6959.9|29
1623312110000|2021-06-10 08:01:50|6963|6960.2|6963.7|6960.9|6963.7|6960.9|6962.7|6959.9|26
1623312120000|2021-06-10 08:02:00|6963.4|6960.6|6963.2|6960.4|6963.7|6960.9|6960.7|6957.9|69
1623312130000|2021-06-10 08:02:10|6963.4|6960.6|6962.7|6959.9|6963.4|6960.6|6962.7|6959.9|17
1623312140000|2021-06-10 08:02:20|6961.7|6958.9|6959.4|6956.6|6961.7|6958.9|6958.7|6955.9|135
1623312150000|2021-06-10 08:02:30|6959.7|6956.9|6958.7|6955.9|6959.7|6956.9|6958.7|6955.9|12
1623312160000|2021-06-10 08:02:40|6958.9|6956.1|6959.7|6956.9|6959.7|6956.9|6958.7|6955.9|44
1623312170000|2021-06-10 08:02:50|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|6958.4|6955.6|20
1623312180000|2021-06-10 08:03:00|6959.2|6956.4|6956.7|6953.9|6959.4|6956.6|6956.4|6953.6|55
1623312190000|2021-06-10 08:03:10|6957.4|6954.6|6956.2|6953.4|6957.4|6954.6|6955.7|6952.9|107
1623312200000|2021-06-10 08:03:20|6956|6953.2|6955.7|6952.9|6956|6953.2|6955.4|6952.6|16
1623312210000|2021-06-10 08:03:30|6955.4|6952.6|6956.7|6953.9|6956.7|6953.9|6955.4|6952.6|12
1623312220000|2021-06-10 08:03:40|6957.4|6954.6|6956.7|6953.9|6957.7|6954.9|6956.7|6953.9|37
1623312230000|2021-06-10 08:03:50|6957|6954.2|6958.2|6955.4|6958.7|6955.9|6957|6954.2|33
1623312240000|2021-06-10 08:04:00|6958|6955.2|6957.4|6954.6|6958.7|6955.9|6956.7|6953.9|40
1623312250000|2021-06-10 08:04:10|6957.2|6954.4|6955.7|6952.9|6957.2|6954.4|6955.7|6952.9|19
1623312260000|2021-06-10 08:04:20|6955.9|6953.1|6958.7|6955.9|6958.7|6955.9|6955.9|6953.1|36
1623312270000|2021-06-10 08:04:30|6959|6956.2|6960.7|6957.9|6960.7|6957.9|6959|6956.2|34
1623312280000|2021-06-10 08:04:40|6960.4|6957.6|6959.7|6956.9|6960.7|6957.9|6959.7|6956.9|31
1623312290000|2021-06-10 08:04:50|6959.4|6956.6|6959.4|6956.6|6959.7|6956.9|6959.4|6956.6|3
1623312300000|2021-06-10 08:05:00|6959.7|6956.9|6959.4|6956.6|6960.2|6957.4|6958.7|6955.9|37
1623312310000|2021-06-10 08:05:10|6959.7|6956.9|6959.4|6956.6|6959.7|6956.9|6959.2|6956.4|5
1623312320000|2021-06-10 08:05:20|6959|6956.2|6961.4|6958.6|6961.7|6958.9|6958.7|6955.9|53
1623312330000|2021-06-10 08:05:30|6961.7|6958.9|6962.7|6959.9|6963.7|6960.9|6961.7|6958.9|77
1623312340000|2021-06-10 08:05:40|6962.4|6959.6|6962.7|6959.9|6962.7|6959.9|6961.7|6958.9|30
1623312350000|2021-06-10 08:05:50|6962.2|6959.4|6962.7|6959.9|6962.7|6959.9|6961.7|6958.9|13
1623312360000|2021-06-10 08:06:00|6962.4|6959.6|6963.7|6960.9|6963.7|6960.9|6962.2|6959.4|39
1623312370000|2021-06-10 08:06:10|6963.4|6960.6|6963.4|6960.6|6963.7|6960.9|6962.7|6959.9|20
1623312380000|2021-06-10 08:06:20|6963.7|6960.9|6963.4|6960.6|6963.7|6960.9|6963.4|6960.6|1
1623312390000|2021-06-10 08:06:30|6963|6960.2|6962.7|6959.9|6963.2|6960.4|6962.7|6959.9|5
1623312400000|2021-06-10 08:06:40|6963.2|6960.4|6962.7|6959.9|6963.2|6960.4|6962.7|6959.9|8
1623312410000|2021-06-10 08:06:50|6963.2|6960.4|6962.7|6959.9|6963.7|6960.9|6962.4|6959.6|40
1623312420000|2021-06-10 08:07:00|6962.4|6959.6|6961.7|6958.9|6963.4|6960.6|6961.7|6958.9|68
1623312430000|2021-06-10 08:07:10|6961.9|6959.1|6962.4|6959.6|6962.7|6959.9|6961.7|6958.9|32
1623312440000|2021-06-10 08:07:20|6961.7|6958.9|6962.4|6959.6|6962.7|6959.9|6961.7|6958.9|16
1623312450000|2021-06-10 08:07:30|6963.7|6960.9|6963.7|6960.9|6965.2|6962.4|6963.4|6960.6|141
1623312460000|2021-06-10 08:07:40|6964.2|6961.4|6964.4|6961.6|6965.7|6962.9|6963.7|6960.9|57
1623312470000|2021-06-10 08:07:50|6964.2|6961.4|6965.4|6962.6|6965.4|6962.6|6963.7|6960.9|28
1623312480000|2021-06-10 08:08:00|6965.7|6962.9|6965.7|6962.9|6967|6964.2|6965.7|6962.9|90
1623312490000|2021-06-10 08:08:10|6966.4|6963.6|6964.7|6961.9|6966.4|6963.6|6964.7|6961.9|22
1623312500000|2021-06-10 08:08:20|6965.2|6962.4|6964.7|6961.9|6965.4|6962.6|6964.7|6961.9|27
1623312510000|2021-06-10 08:08:30|6964.9|6962.1|6965.5|6962.7|6965.7|6962.9|6964.7|6961.9|19
1623312520000|2021-06-10 08:08:40|6965.2|6962.4|6964.7|6961.9|6965.2|6962.4|6964.7|6961.9|12
1623312530000|2021-06-10 08:08:50|6964.9|6962.1|6965.7|6962.9|6966.4|6963.6|6964.9|6962.1|31
1623312540000|2021-06-10 08:09:00|6965.4|6962.6|6964.7|6961.9|6965.7|6962.9|6964.7|6961.9|11
1623312550000|2021-06-10 08:09:10|6964.9|6962.1|6966.4|6963.6|6966.4|6963.6|6964.7|6961.9|77
1623312560000|2021-06-10 08:09:20|6966|6963.2|6966.4|6963.6|6966.7|6963.9|6965.7|6962.9|15
1623312570000|2021-06-10 08:09:30|6966|6963.2|6965.4|6962.6|6966.4|6963.6|6965.4|6962.6|8
1623312580000|2021-06-10 08:09:40|6965.7|6962.9|6964.7|6961.9|6965.7|6962.9|6964.7|6961.9|20
1623312590000|2021-06-10 08:09:50|6965.2|6962.4|6964.4|6961.6|6965.4|6962.6|6964.4|6961.6|13
1623312600000|2021-06-10 08:10:00|6965.4|6962.6|6966.7|6963.9|6966.7|6963.9|6965.4|6962.6|29
1623312610000|2021-06-10 08:10:10|6966.4|6963.6|6966.4|6963.6|6967|6964.2|6965.7|6962.9|82
1623312620000|2021-06-10 08:10:20|6966.7|6963.9|6966.7|6963.9|6966.7|6963.9|6966.7|6963.9|5
1623312630000|2021-06-10 08:10:30|6966.2|6963.4|6964.4|6961.6|6966.2|6963.4|6964.4|6961.6|28
1623312640000|2021-06-10 08:10:40|6964.7|6961.9|6963.7|6960.9|6964.7|6961.9|6963.7|6960.9|11
1623312650000|2021-06-10 08:10:50|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.4|6961.6|21
1623312660000|2021-06-10 08:11:00|6964.4|6961.6|6964.2|6961.4|6965.7|6962.9|6963.7|6960.9|63
1623312670000|2021-06-10 08:11:10|6964.4|6961.6|6964.7|6961.9|6964.7|6961.9|6963.7|6960.9|41
1623312680000|2021-06-10 08:11:20|6964.4|6961.6|6964.4|6961.6|6965.7|6962.9|6964.4|6961.6|53
1623312690000|2021-06-10 08:11:30|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|3
1623312700000|2021-06-10 08:11:40|6964.4|6961.6|6965.4|6962.6|6965.7|6962.9|6964.2|6961.4|19
1623312710000|2021-06-10 08:11:50|6965|6962.2|6964.7|6961.9|6965|6962.2|6964.7|6961.9|24
1623312720000|2021-06-10 08:12:00|6965.3|6962.5|6965.7|6962.9|6966.7|6963.9|6965.3|6962.5|52
1623312730000|2021-06-10 08:12:10|6966|6963.2|6966.4|6963.6|6966.7|6963.9|6965.7|6962.9|24
1623312740000|2021-06-10 08:12:20|6966.7|6963.9|6967.2|6964.4|6967.2|6964.4|6966.7|6963.9|23
1623312750000|2021-06-10 08:12:30|6967|6964.2|6967.2|6964.4|6967.7|6964.9|6966.7|6963.9|18
1623312760000|2021-06-10 08:12:40|6966.7|6963.9|6966.4|6963.6|6966.7|6963.9|6965.9|6963.1|21
1623312770000|2021-06-10 08:12:50|6966.7|6963.9|6967.4|6964.6|6967.4|6964.6|6966.4|6963.6|28
1623312780000|2021-06-10 08:13:00|6967.2|6964.4|6966.7|6963.9|6967.4|6964.6|6966.4|6963.6|11
1623312790000|2021-06-10 08:13:10|6966.4|6963.6|6966.4|6963.6|6966.7|6963.9|6966.4|6963.6|0
1623312800000|2021-06-10 08:13:20|6965.4|6962.6|6965.4|6962.6|6965.7|6962.9|6965.4|6962.6|15
1623312810000|2021-06-10 08:13:30|6965.7|6962.9|6966.2|6963.4|6966.4|6963.6|6965.7|6962.9|8
1623312820000|2021-06-10 08:13:40|6966|6963.2|6965.4|6962.6|6966|6963.2|6965.4|6962.6|2
1623312830000|2021-06-10 08:13:50|6965.7|6962.9|6966.7|6963.9|6966.7|6963.9|6965.7|6962.9|7
1623312840000|2021-06-10 08:14:00|6966.4|6963.6|6967.7|6964.9|6968|6965.2|6966.2|6963.4|119
1623312850000|2021-06-10 08:14:10|6967.9|6965.1|6967.7|6964.9|6968.2|6965.4|6967.4|6964.6|48
1623312860000|2021-06-10 08:14:20|6968|6965.2|6967.7|6964.9|6968.4|6965.6|6967.7|6964.9|20
1623312870000|2021-06-10 08:14:30|6968|6965.2|6968.2|6965.4|6968.4|6965.6|6967.7|6964.9|17
1623312880000|2021-06-10 08:14:40|6968.4|6965.6|6969.7|6966.9|6969.7|6966.9|6968.4|6965.6|82
1623312890000|2021-06-10 08:14:50|6969.4|6966.6|6968.7|6965.9|6969.7|6966.9|6968.7|6965.9|44
1623312900000|2021-06-10 08:15:00|6969.2|6966.4|6969.7|6966.9|6969.7|6966.9|6967.7|6964.9|77
1623312910000|2021-06-10 08:15:10|6970|6967.2|6969.7|6966.9|6970.7|6967.9|6969.4|6966.6|37
1623312920000|2021-06-10 08:15:20|6970.7|6967.9|6970.7|6967.9|6970.7|6967.9|6970.4|6967.6|60
1623312930000|2021-06-10 08:15:30|6970|6967.2|6971.7|6968.9|6972.7|6969.9|6969.9|6967.1|95
1623312940000|2021-06-10 08:15:40|6971.9|6969.1|6972.4|6969.6|6973.4|6970.6|6971.9|6969.1|83
1623312950000|2021-06-10 08:15:50|6972.7|6969.9|6972.7|6969.9|6973.4|6970.6|6972|6969.2|59
1623312960000|2021-06-10 08:16:00|6972.9|6970.1|6975.7|6972.9|6975.7|6972.9|6972.7|6969.9|141
1623312970000|2021-06-10 08:16:10|6975.9|6973.1|6976.4|6973.6|6976.7|6973.9|6975.7|6972.9|72
1623312980000|2021-06-10 08:16:20|6976.7|6973.9|6975|6972.2|6976.7|6973.9|6973.7|6970.9|91
1623312990000|2021-06-10 08:16:30|6974.7|6971.9|6975.4|6972.6|6975.4|6972.6|6974.7|6971.9|19
1623313000000|2021-06-10 08:16:40|6975.7|6972.9|6975.4|6972.6|6975.7|6972.9|6974.7|6971.9|18
1623313010000|2021-06-10 08:16:50|6974.7|6971.9|6973.7|6970.9|6975.4|6972.6|6973.7|6970.9|61
1623313020000|2021-06-10 08:17:00|6973.9|6971.1|6973.4|6970.6|6974.4|6971.6|6973.4|6970.6|42
1623313030000|2021-06-10 08:17:10|6973.7|6970.9|6973.7|6970.9|6973.7|6970.9|6973|6970.2|75
1623313040000|2021-06-10 08:17:20|6973.4|6970.6|6974.4|6971.6|6974.7|6971.9|6973.4|6970.6|20
1623313050000|2021-06-10 08:17:30|6974.7|6971.9|6973.7|6970.9|6974.7|6971.9|6973.7|6970.9|66
1623313060000|2021-06-10 08:17:40|6973.9|6971.1|6973.7|6970.9|6974.4|6971.6|6973|6970.2|36
1623313070000|2021-06-10 08:17:50|6973.4|6970.6|6973.2|6970.4|6973.7|6970.9|6972.7|6969.9|16
1623313080000|2021-06-10 08:18:00|6973.4|6970.6|6973.4|6970.6|6973.7|6970.9|6973.4|6970.6|3
1623313090000|2021-06-10 08:18:10|6973.7|6970.9|6976.7|6973.9|6977.4|6974.6|6973.4|6970.6|117
1623313100000|2021-06-10 08:18:20|6976.9|6974.1|6976.7|6973.9|6977|6974.2|6976.4|6973.6|35
1623313110000|2021-06-10 08:18:30|6976.9|6974.1|6976.2|6973.4|6976.9|6974.1|6975.7|6972.9|31
1623313120000|2021-06-10 08:18:40|6976|6973.2|6975.4|6972.6|6976|6973.2|6974.4|6971.6|43
1623313130000|2021-06-10 08:18:50|6975|6972.2|6974.4|6971.6|6975|6972.2|6974.4|6971.6|10
1623313140000|2021-06-10 08:19:00|6974.7|6971.9|6974.4|6971.6|6974.7|6971.9|6974.4|6971.6|2
1623313150000|2021-06-10 08:19:10|6974.9|6972.1|6974.4|6971.6|6975.7|6972.9|6974.4|6971.6|73
1623313160000|2021-06-10 08:19:20|6974.7|6971.9|6974.4|6971.6|6974.7|6971.9|6973.7|6970.9|38
1623313170000|2021-06-10 08:19:30|6974.7|6971.9|6973.4|6970.6|6974.7|6971.9|6973.4|6970.6|16
1623313180000|2021-06-10 08:19:40|6972.9|6970.1|6972.7|6969.9|6974|6971.2|6972.7|6969.9|80
1623313190000|2021-06-10 08:19:50|6972.4|6969.6|6972.4|6969.6|6972.7|6969.9|6971.9|6969.1|8
1623313200000|2021-06-10 08:20:00|6972.7|6969.9|6973.7|6970.9|6973.7|6970.9|6972.7|6969.9|5
1623313210000|2021-06-10 08:20:10|6973.4|6970.6|6973.4|6970.6|6973.4|6970.6|6973|6970.2|2
1623313220000|2021-06-10 08:20:20|6973.7|6970.9|6973.4|6970.6|6973.7|6970.9|6972.7|6969.9|15
1623313230000|2021-06-10 08:20:30|6974.4|6971.6|6973.7|6970.9|6974.4|6971.6|6973.7|6970.9|31
1623313240000|2021-06-10 08:20:40|6974|6971.2|6974.7|6971.9|6975.4|6972.6|6973.4|6970.6|43
1623313250000|2021-06-10 08:20:50|6974.9|6972.1|6974.7|6971.9|6975.2|6972.4|6974.7|6971.9|15
1623313260000|2021-06-10 08:21:00|6975.4|6972.6|6974.4|6971.6|6975.4|6972.6|6973.9|6971.1|26
1623313270000|2021-06-10 08:21:10|6974.7|6971.9|6974.7|6971.9|6975.2|6972.4|6974.4|6971.6|17
1623313280000|2021-06-10 08:21:20|6975.4|6972.6|6976.2|6973.4|6976.4|6973.6|6975.2|6972.4|35
1623313290000|2021-06-10 08:21:30|6976.4|6973.6|6975.7|6972.9|6976.7|6973.9|6975.7|6972.9|35
1623313300000|2021-06-10 08:21:40|6975.4|6972.6|6975.7|6972.9|6976.7|6973.9|6975.4|6972.6|18
1623313310000|2021-06-10 08:21:50|6976|6973.2|6976.4|6973.6|6976.7|6973.9|6976|6973.2|4
1623313320000|2021-06-10 08:22:00|6975.7|6972.9|6975.7|6972.9|6975.7|6972.9|6975.7|6972.9|5
1623313330000|2021-06-10 08:22:10|6976|6973.2|6976.4|6973.6|6976.7|6973.9|6976|6973.2|34
1623313340000|2021-06-10 08:22:20|6976|6973.2|6976|6973.2|6976.7|6973.9|6975.7|6972.9|22
1623313350000|2021-06-10 08:22:30|6976.4|6973.6|6976.4|6973.6|6977|6974.2|6976|6973.2|33
1623313360000|2021-06-10 08:22:40|6976|6973.2|6975.7|6972.9|6976.4|6973.6|6975.7|6972.9|7
1623313370000|2021-06-10 08:22:50|||||||||2
1623313380000|2021-06-10 08:23:00|6975.4|6972.6|6976.4|6973.6|6976.4|6973.6|6975.4|6972.6|10
1623313390000|2021-06-10 08:23:10|6976.2|6973.4|6977.4|6974.6|6977.4|6974.6|6975.7|6972.9|38
1623313400000|2021-06-10 08:23:20|6977.7|6974.9|6977.4|6974.6|6977.7|6974.9|6977.4|6974.6|15
1623313410000|2021-06-10 08:23:30|6977.7|6974.9|6977.4|6974.6|6977.7|6974.9|6976.9|6974.1|14
1623313420000|2021-06-10 08:23:40|6977|6974.2|6976|6973.2|6977|6974.2|6976|6973.2|14
1623313430000|2021-06-10 08:23:50|6975.9|6973.1|6976|6973.2|6976.4|6973.6|6975.9|6973.1|2
1623313440000|2021-06-10 08:24:00|6976.4|6973.6|6975.7|6972.9|6976.4|6973.6|6975.7|6972.9|17
1623313450000|2021-06-10 08:24:10|6976|6973.2|6977.7|6974.9|6978.7|6975.9|6975.4|6972.6|82
1623313460000|2021-06-10 08:24:20|6977.4|6974.6|6976.7|6973.9|6977.4|6974.6|6976.7|6973.9|3
1623313470000|2021-06-10 08:24:30|6977|6974.2|6976.7|6973.9|6977|6974.2|6976.4|6973.6|21
1623313480000|2021-06-10 08:24:40|6977.2|6974.4|6976.7|6973.9|6977.2|6974.4|6976.7|6973.9|12
1623313490000|2021-06-10 08:24:50|||||||||3
1623313500000|2021-06-10 08:25:00|6976.9|6974.1|6976.2|6973.4|6977.4|6974.6|6975.7|6972.9|24
1623313510000|2021-06-10 08:25:10|6975.7|6972.9|6976.4|6973.6|6976.4|6973.6|6975.7|6972.9|19
1623313520000|2021-06-10 08:25:20|6976.7|6973.9|6978.4|6975.6|6979.7|6976.9|6976.4|6973.6|140
1623313530000|2021-06-10 08:25:30|6978|6975.2|6978.7|6975.9|6979.4|6976.6|6977.7|6974.9|45
1623313540000|2021-06-10 08:25:40|6978.9|6976.1|6977.7|6974.9|6979.4|6976.6|6977.4|6974.6|29
1623313550000|2021-06-10 08:25:50|6977.4|6974.6|6978.4|6975.6|6978.4|6975.6|6977.2|6974.4|26
1623313560000|2021-06-10 08:26:00|6978|6975.2|6977.4|6974.6|6978.4|6975.6|6977.4|6974.6|15
1623313570000|2021-06-10 08:26:10|6976.9|6974.1|6977.2|6974.4|6977.4|6974.6|6976.7|6973.9|41
1623313580000|2021-06-10 08:26:20|6977.4|6974.6|6978.7|6975.9|6979.2|6976.4|6977.4|6974.6|16
1623313590000|2021-06-10 08:26:30|6979.4|6976.6|6979.4|6976.6|6979.7|6976.9|6978.7|6975.9|70
1623313600000|2021-06-10 08:26:40|6979.7|6976.9|6979.7|6976.9|6980.2|6977.4|6978.7|6975.9|51
1623313610000|2021-06-10 08:26:50|6979.4|6976.6|6979.4|6976.6|6980.4|6977.6|6979.4|6976.6|24
1623313620000|2021-06-10 08:27:00|6979.7|6976.9|6978.7|6975.9|6979.7|6976.9|6978.4|6975.6|34
1623313630000|2021-06-10 08:27:10|6978.4|6975.6|6977.7|6974.9|6978.7|6975.9|6977.4|6974.6|12
1623313640000|2021-06-10 08:27:20|6977.4|6974.6|6978.7|6975.9|6978.7|6975.9|6977.4|6974.6|90
1623313650000|2021-06-10 08:27:30|6978.4|6975.6|6976.4|6973.6|6978.4|6975.6|6976.4|6973.6|245
1623313660000|2021-06-10 08:27:40|6976.7|6973.9|6977.7|6974.9|6977.7|6974.9|6976.4|6973.6|49
1623313670000|2021-06-10 08:27:50|6977.4|6974.6|6976.7|6973.9|6977.7|6974.9|6976.4|6973.6|56
1623313680000|2021-06-10 08:28:00|6977|6974.2|6975.4|6972.6|6977.4|6974.6|6974.7|6971.9|61
1623313690000|2021-06-10 08:28:10|6975|6972.2|6976.4|6973.6|6976.7|6973.9|6975|6972.2|40
1623313700000|2021-06-10 08:28:20|6976.2|6973.4|6975.7|6972.9|6976.7|6973.9|6975.7|6972.9|22
1623313710000|2021-06-10 08:28:30|6975.4|6972.6|6976.4|6973.6|6976.4|6973.6|6975.4|6972.6|22
1623313720000|2021-06-10 08:28:40|6975.7|6972.9|6974.4|6971.6|6975.7|6972.9|6974.4|6971.6|25
1623313730000|2021-06-10 08:28:50|6973.7|6970.9|6973.4|6970.6|6974.9|6972.1|6973.4|6970.6|141
1623313740000|2021-06-10 08:29:00|6973.7|6970.9|6975.4|6972.6|6976.4|6973.6|6973.4|6970.6|53
1623313750000|2021-06-10 08:29:10|6975.7|6972.9|6976.2|6973.4|6976.2|6973.4|6974.4|6971.6|89
1623313760000|2021-06-10 08:29:20|6976|6973.2|6976.7|6973.9|6977.4|6974.6|6975.7|6972.9|85
1623313770000|2021-06-10 08:29:30|6976.3|6973.5|6973.7|6970.9|6977.7|6974.9|6973.7|6970.9|115
1623313780000|2021-06-10 08:29:40|6973.3|6970.5|6974.7|6971.9|6975.7|6972.9|6972.7|6969.9|113
1623313790000|2021-06-10 08:29:50|6974.3|6971.5|6973.7|6970.9|6974.7|6971.9|6973.7|6970.9|70
1623313800000|2021-06-10 08:30:00|6974|6971.2|6973.3|6970.5|6975.7|6972.9|6971.8|6969|209
1623313810000|2021-06-10 08:30:10|6973.2|6970.4|6973.3|6970.5|6973.3|6970.5|6972.3|6969.5|44
1623313820000|2021-06-10 08:30:20|6973.2|6970.4|6974.3|6971.5|6974.7|6971.9|6972.3|6969.5|100
1623313830000|2021-06-10 08:30:30|6973.7|6970.9|6974.3|6971.5|6974.7|6971.9|6973.3|6970.5|58
1623313840000|2021-06-10 08:30:40|6974.7|6971.9|6974.3|6971.5|6974.7|6971.9|6973.3|6970.5|38
1623313850000|2021-06-10 08:30:50|6974.7|6971.9|6973.3|6970.5|6974.7|6971.9|6973.3|6970.5|13
1623313860000|2021-06-10 08:31:00|6973.2|6970.4|6973.7|6970.9|6973.7|6970.9|6972.7|6969.9|31
1623313870000|2021-06-10 08:31:10|6974|6971.2|6973.7|6970.9|6974.7|6971.9|6972.7|6969.9|24
1623313880000|2021-06-10 08:31:20|6974.7|6971.9|6974.3|6971.5|6974.7|6971.9|6974.2|6971.4|22
1623313890000|2021-06-10 08:31:30|6973.8|6971|6973|6970.2|6974.3|6971.5|6973|6970.2|14
1623313900000|2021-06-10 08:31:40|6972.7|6969.9|6972.7|6969.9|6973|6970.2|6972.7|6969.9|21
1623313910000|2021-06-10 08:31:50|6972|6969.2|6972.7|6969.9|6972.7|6969.9|6971.8|6969|36
1623313920000|2021-06-10 08:32:00|6972.8|6970|6973|6970.2|6973|6970.2|6972.7|6969.9|55
1623313930000|2021-06-10 08:32:10|6972.8|6970|6973|6970.2|6973|6970.2|6972.7|6969.9|17
1623313940000|2021-06-10 08:32:20|6973.3|6970.5|6974.3|6971.5|6974.3|6971.5|6973|6970.2|20
1623313950000|2021-06-10 08:32:30|6974|6971.2|6974.7|6971.9|6974.7|6971.9|6973.8|6971|12
1623313960000|2021-06-10 08:32:40|6974.3|6971.5|6973.7|6970.9|6974.7|6971.9|6973.7|6970.9|50
1623313970000|2021-06-10 08:32:50|6973.3|6970.5|6973.8|6971|6974.3|6971.5|6973.3|6970.5|28
1623313980000|2021-06-10 08:33:00|6973.7|6970.9|6972.7|6969.9|6973.7|6970.9|6972.7|6969.9|5
1623313990000|2021-06-10 08:33:10|6972.4|6969.6|6973.7|6970.9|6973.7|6970.9|6971.3|6968.5|54
1623314000000|2021-06-10 08:33:20|6974|6971.2|6974|6971.2|6974|6971.2|6974|6971.2|7
1623314010000|2021-06-10 08:33:30|6974.3|6971.5|6975.7|6972.9|6975.7|6972.9|6974.3|6971.5|33
1623314020000|2021-06-10 08:33:40|6976|6973.2|6976.7|6973.9|6976.7|6973.9|6976|6973.2|27
1623314030000|2021-06-10 08:33:50|6975.7|6972.9|6975.7|6972.9|6976.7|6973.9|6975.3|6972.5|31
1623314040000|2021-06-10 08:34:00|6976.3|6973.5|6979.7|6976.9|6979.7|6976.9|6976.2|6973.4|38
1623314050000|2021-06-10 08:34:10|6979.3|6976.5|6979.7|6976.9|6979.8|6977|6979.3|6976.5|41
1623314060000|2021-06-10 08:34:20|6979.3|6976.5|6978.7|6975.9|6979.3|6976.5|6978.7|6975.9|14
1623314070000|2021-06-10 08:34:30|6978.4|6975.6|6978.7|6975.9|6978.7|6975.9|6977.7|6974.9|21
1623314080000|2021-06-10 08:34:40|6979.2|6976.4|6980.3|6977.5|6980.7|6977.9|6979.2|6976.4|16
1623314090000|2021-06-10 08:34:50|6980.7|6977.9|6978.7|6975.9|6980.7|6977.9|6978.7|6975.9|25
1623314100000|2021-06-10 08:35:00|6979.2|6976.4|6980.3|6977.5|6980.7|6977.9|6979.2|6976.4|20
1623314110000|2021-06-10 08:35:10|6980.7|6977.9|6980.7|6977.9|6981.7|6978.9|6980.3|6977.5|67
1623314120000|2021-06-10 08:35:20|6981|6978.2|6980.7|6977.9|6981.7|6978.9|6980.7|6977.9|46
1623314130000|2021-06-10 08:35:30|6981.2|6978.4|6980.7|6977.9|6981.2|6978.4|6980.7|6977.9|9
1623314140000|2021-06-10 08:35:40|6980.8|6978|6980.3|6977.5|6981.7|6978.9|6980.3|6977.5|33
1623314150000|2021-06-10 08:35:50|6980.7|6977.9|6979.7|6976.9|6980.7|6977.9|6979.7|6976.9|11
1623314160000|2021-06-10 08:36:00|6979.8|6977|6980.3|6977.5|6980.7|6977.9|6979.7|6976.9|30
1623314170000|2021-06-10 08:36:10|6980.7|6977.9|6980.7|6977.9|6980.7|6977.9|6979.7|6976.9|24
1623314180000|2021-06-10 08:36:20|6981|6978.2|6982.7|6979.9|6983.3|6980.5|6981|6978.2|253
1623314190000|2021-06-10 08:36:30|6981.7|6978.9|6981.7|6978.9|6982.7|6979.9|6981.7|6978.9|71
1623314200000|2021-06-10 08:36:40|6982|6979.2|6982.7|6979.9|6982.8|6980|6981.7|6978.9|27
1623314210000|2021-06-10 08:36:50|6982.3|6979.5|6981.7|6978.9|6982.7|6979.9|6980.7|6977.9|51
1623314220000|2021-06-10 08:37:00|6981.3|6978.5|6980.7|6977.9|6981.7|6978.9|6980.7|6977.9|24
1623314230000|2021-06-10 08:37:10|6980.4|6977.6|6978.7|6975.9|6980.4|6977.6|6978.7|6975.9|31
1623314240000|2021-06-10 08:37:20|6979|6976.2|6978.7|6975.9|6980.3|6977.5|6978.7|6975.9|46
1623314250000|2021-06-10 08:37:30|6979.3|6976.5|6978.7|6975.9|6979.7|6976.9|6978.7|6975.9|21
1623314260000|2021-06-10 08:37:40|6978.8|6976|6978.3|6975.5|6979.3|6976.5|6978.3|6975.5|5
1623314270000|2021-06-10 08:37:50|6978.7|6975.9|6978.3|6975.5|6978.7|6975.9|6978.3|6975.5|2
1623314280000|2021-06-10 08:38:00|6978.7|6975.9|6978.7|6975.9|6978.7|6975.9|6978.7|6975.9|4
1623314290000|2021-06-10 08:38:10|6978.3|6975.5|6978.7|6975.9|6978.7|6975.9|6978.3|6975.5|0
1623314300000|2021-06-10 08:38:20|6978.3|6975.5|6982.7|6979.9|6982.7|6979.9|6978.3|6975.5|67
1623314310000|2021-06-10 08:38:30|6982.3|6979.5|6982.3|6979.5|6982.7|6979.9|6981.7|6978.9|218
1623314320000|2021-06-10 08:38:40|6982.7|6979.9|6984.3|6981.5|6984.3|6981.5|6982.3|6979.5|44
1623314330000|2021-06-10 08:38:50|6984|6981.2|6983.8|6981|6985|6982.2|6983.3|6980.5|67
1623314340000|2021-06-10 08:39:00|6984|6981.2|6983.7|6980.9|6985|6982.2|6983.7|6980.9|36
1623314350000|2021-06-10 08:39:10|6983.3|6980.5|6982.7|6979.9|6983.3|6980.5|6982.7|6979.9|19
1623314360000|2021-06-10 08:39:20|6981.8|6979|6982.3|6979.5|6982.3|6979.5|6981.7|6978.9|20
1623314370000|2021-06-10 08:39:30|6981.7|6978.9|6980.3|6977.5|6982.3|6979.5|6978.7|6975.9|75
1623314380000|2021-06-10 08:39:40|6980.2|6977.4|6979.7|6976.9|6980.3|6977.5|6979.3|6976.5|17
1623314390000|2021-06-10 08:39:50|6979.3|6976.5|6979.3|6976.5|6980.3|6977.5|6979.3|6976.5|12
1623314400000|2021-06-10 08:40:00|6979|6976.2|6978.3|6975.5|6979.3|6976.5|6978.3|6975.5|43
1623314410000|2021-06-10 08:40:10|6978.7|6975.9|6979.3|6976.5|6979.7|6976.9|6978.7|6975.9|42
1623314420000|2021-06-10 08:40:20|6979|6976.2|6978.3|6975.5|6979|6976.2|6976.7|6973.9|59
1623314430000|2021-06-10 08:40:30|6978.7|6975.9|6976.3|6973.5|6978.7|6975.9|6976.3|6973.5|63
1623314440000|2021-06-10 08:40:40|6976.8|6974|6977.7|6974.9|6978.7|6975.9|6976.8|6974|83
1623314450000|2021-06-10 08:40:50|6977.3|6974.5|6977.3|6974.5|6977.7|6974.9|6976.7|6973.9|9
1623314460000|2021-06-10 08:41:00|6977|6974.2|6978.8|6976|6979|6976.2|6976.7|6973.9|23
1623314470000|2021-06-10 08:41:10|6979|6976.2|6979.3|6976.5|6979.3|6976.5|6978.8|6976|6
1623314480000|2021-06-10 08:41:20|6978.8|6976|6978.7|6975.9|6979.7|6976.9|6978.3|6975.5|21
1623314490000|2021-06-10 08:41:30|6978.3|6975.5|6979.2|6976.4|6979.3|6976.5|6978.3|6975.5|14
1623314500000|2021-06-10 08:41:40|6979.3|6976.5|6978.3|6975.5|6980.3|6977.5|6977.7|6974.9|84
1623314510000|2021-06-10 08:41:50|6977.7|6974.9|6980.3|6977.5|6980.3|6977.5|6977.7|6974.9|34
1623314520000|2021-06-10 08:42:00|6979.7|6976.9|6979.7|6976.9|6980.3|6977.5|6979.3|6976.5|50
1623314530000|2021-06-10 08:42:10|6979.8|6977|6979|6976.2|6980.3|6977.5|6978.8|6976|32
1623314540000|2021-06-10 08:42:20|6979.3|6976.5|6980.3|6977.5|6980.3|6977.5|6979.3|6976.5|9
1623314550000|2021-06-10 08:42:30|||||||||13
1623314560000|2021-06-10 08:42:40|6979.3|6976.5|6980|6977.2|6980.7|6977.9|6979.3|6976.5|26
1623314570000|2021-06-10 08:42:50|6980.3|6977.5|6980.5|6977.7|6980.5|6977.7|6980.3|6977.5|3
1623314580000|2021-06-10 08:43:00|6980.7|6977.9|6979.3|6976.5|6980.7|6977.9|6979|6976.2|24
1623314590000|2021-06-10 08:43:10|6979|6976.2|6978.3|6975.5|6979.3|6976.5|6978.3|6975.5|8
1623314600000|2021-06-10 08:43:20|6978.5|6975.7|6978|6975.2|6978.8|6976|6978|6975.2|13
1623314610000|2021-06-10 08:43:30|6977|6974.2|6979|6976.2|6979|6976.2|6976|6973.2|98
1623314620000|2021-06-10 08:43:40|6978.7|6975.9|6978.3|6975.5|6979|6976.2|6978.3|6975.5|34
1623314630000|2021-06-10 08:43:50|6978.5|6975.7|6978.5|6975.7|6979|6976.2|6978.3|6975.5|10
1623314640000|2021-06-10 08:44:00|6978.7|6975.9|6979|6976.2|6979|6976.2|6978.3|6975.5|17
1623314650000|2021-06-10 08:44:10|6978.3|6975.5|6978.3|6975.5|6979|6976.2|6978|6975.2|19
1623314660000|2021-06-10 08:44:20|6978|6975.2|6977.8|6975|6978.3|6975.5|6977.7|6974.9|15
1623314670000|2021-06-10 08:44:30|6978|6975.2|6977.3|6974.5|6978|6975.2|6977|6974.2|12
1623314680000|2021-06-10 08:44:40|6977|6974.2|6977.3|6974.5|6978.3|6975.5|6977|6974.2|34
1623314690000|2021-06-10 08:44:50|6977.7|6974.9|6977.3|6974.5|6977.8|6975|6977.3|6974.5|10
1623314700000|2021-06-10 08:45:00|6977.8|6975|6978.3|6975.5|6978.3|6975.5|6977.5|6974.7|8
1623314710000|2021-06-10 08:45:10|6978|6975.2|6978.3|6975.5|6979.3|6976.5|6977.3|6974.5|45
1623314720000|2021-06-10 08:45:20|||||||||1
1623314730000|2021-06-10 08:45:30|6978.2|6975.4|6978.7|6975.9|6979|6976.2|6977.3|6974.5|35
1623314740000|2021-06-10 08:45:40|6978.3|6975.5|6978.3|6975.5|6979|6976.2|6978.3|6975.5|19
1623314750000|2021-06-10 08:45:50|6978|6975.2|6977.3|6974.5|6978.3|6975.5|6977.3|6974.5|6
1623314760000|2021-06-10 08:46:00|6977|6974.2|6977|6974.2|6977|6974.2|6977|6974.2|1
1623314770000|2021-06-10 08:46:10|6977.3|6974.5|6976.7|6973.9|6977.3|6974.5|6976.7|6973.9|16
1623314780000|2021-06-10 08:46:20|6977|6974.2|6978.3|6975.5|6978.3|6975.5|6977|6974.2|10
1623314790000|2021-06-10 08:46:30|||||||||12
1623314800000|2021-06-10 08:46:40|6978.7|6975.9|6977.3|6974.5|6979|6976.2|6977|6974.2|45
1623314810000|2021-06-10 08:46:50|6977|6974.2|6976.3|6973.5|6977|6974.2|6976|6973.2|8
1623314820000|2021-06-10 08:47:00|6976.5|6973.7|6977.3|6974.5|6977.3|6974.5|6976.5|6973.7|6
1623314830000|2021-06-10 08:47:10|6977|6974.2|6977.3|6974.5|6977.3|6974.5|6977|6974.2|4
1623314840000|2021-06-10 08:47:20|6976.8|6974|6976.3|6973.5|6977|6974.2|6976.3|6973.5|27
1623314850000|2021-06-10 08:47:30|6976.7|6973.9|6977|6974.2|6977.3|6974.5|6976.7|6973.9|29
1623314860000|2021-06-10 08:47:40|6977.3|6974.5|6977.3|6974.5|6977.3|6974.5|6977.3|6974.5|1
1623314870000|2021-06-10 08:47:50|6977.7|6974.9|6978.7|6975.9|6978.7|6975.9|6977.7|6974.9|2
1623314880000|2021-06-10 08:48:00|6978.3|6975.5|6977.8|6975|6978.3|6975.5|6977|6974.2|13
1623314890000|2021-06-10 08:48:10|6978|6975.2|6978.8|6976|6979|6976.2|6977.5|6974.7|33
1623314900000|2021-06-10 08:48:20|6979|6976.2|6978.3|6975.5|6979|6976.2|6978|6975.2|11
1623314910000|2021-06-10 08:48:30|6978|6975.2|6977.3|6974.5|6978|6975.2|6977.3|6974.5|11
1623314920000|2021-06-10 08:48:40|6977|6974.2|6977.3|6974.5|6977.3|6974.5|6976.7|6973.9|11
1623314930000|2021-06-10 08:48:50|6977.7|6974.9|6977.7|6974.9|6977.7|6974.9|6977.3|6974.5|0
1623314940000|2021-06-10 08:49:00|6978|6975.2|6978.3|6975.5|6979|6976.2|6978|6975.2|26
1623314950000|2021-06-10 08:49:10|6978.5|6975.7|6978.3|6975.5|6979|6976.2|6978|6975.2|17
1623314960000|2021-06-10 08:49:20|6978|6975.2|6978.3|6975.5|6978.7|6975.9|6977.3|6974.5|12
1623314970000|2021-06-10 08:49:30|6978|6975.2|6976|6973.2|6978|6975.2|6975.7|6972.9|117
1623314980000|2021-06-10 08:49:40|6976.3|6973.5|6976.3|6973.5|6976.7|6973.9|6974.3|6971.5|78
1623314990000|2021-06-10 08:49:50|6975.8|6973|6975.3|6972.5|6975.8|6973|6974.7|6971.9|20
1623315000000|2021-06-10 08:50:00|6975.7|6972.9|6975.3|6972.5|6976.3|6973.5|6975.3|6972.5|21
1623315010000|2021-06-10 08:50:10|||||||||1
1623315020000|2021-06-10 08:50:20|6975|6972.2|6975|6972.2|6975|6972.2|6974.8|6972|3
1623315030000|2021-06-10 08:50:30|6974.7|6971.9|6973.8|6971|6974.7|6971.9|6973|6970.2|70
1623315040000|2021-06-10 08:50:40|6974|6971.2|6974.8|6972|6975|6972.2|6974|6971.2|16
1623315050000|2021-06-10 08:50:50|6975|6972.2|6976.3|6973.5|6976.3|6973.5|6975|6972.2|17
1623315060000|2021-06-10 08:51:00|6976|6973.2|6976.3|6973.5|6976.3|6973.5|6975.3|6972.5|0
1623315070000|2021-06-10 08:51:10|6977.3|6974.5|6978.3|6975.5|6979.2|6976.4|6977.3|6974.5|36
1623315080000|2021-06-10 08:51:20|6978.7|6975.9|6978.8|6976|6979.7|6976.9|6978.5|6975.7|15
1623315090000|2021-06-10 08:51:30|6978.5|6975.7|6978.3|6975.5|6978.8|6976|6978.3|6975.5|7
1623315100000|2021-06-10 08:51:40|||||||||2
1623315110000|2021-06-10 08:51:50|6978.7|6975.9|6978.3|6975.5|6979.3|6976.5|6978.3|6975.5|9
1623315120000|2021-06-10 08:52:00|6978.5|6975.7|6980|6977.2|6981|6978.2|6978.5|6975.7|39
1623315130000|2021-06-10 08:52:10|6980.3|6977.5|6982|6979.2|6982|6979.2|6980|6977.2|48
1623315140000|2021-06-10 08:52:20|6981.8|6979|6985|6982.2|6985.3|6982.5|6981.8|6979|105
1623315150000|2021-06-10 08:52:30|6985.3|6982.5|6983.8|6981|6985.3|6982.5|6983.7|6980.9|44
1623315160000|2021-06-10 08:52:40|6983.7|6980.9|6984.3|6981.5|6985.3|6982.5|6983.7|6980.9|36
1623315170000|2021-06-10 08:52:50|6983.8|6981|6982.3|6979.5|6983.8|6981|6982.3|6979.5|43
1623315180000|2021-06-10 08:53:00|6982.5|6979.7|6983.8|6981|6984|6981.2|6982.3|6979.5|18
1623315190000|2021-06-10 08:53:10|6983.7|6980.9|6983.8|6981|6984.3|6981.5|6983.7|6980.9|12
1623315200000|2021-06-10 08:53:20|6983.7|6980.9|6985.3|6982.5|6985.3|6982.5|6983.7|6980.9|25
1623315210000|2021-06-10 08:53:30|6985.7|6982.9|6988|6985.2|6988|6985.2|6985.7|6982.9|203
1623315220000|2021-06-10 08:53:40|6988.3|6985.5|6987.7|6984.9|6988.3|6985.5|6987.3|6984.5|109
1623315230000|2021-06-10 08:53:50|6987.8|6985|6987|6984.2|6988|6985.2|6987|6984.2|30
1623315240000|2021-06-10 08:54:00|6987.3|6984.5|6986.7|6983.9|6987.3|6984.5|6985.3|6982.5|80
1623315250000|2021-06-10 08:54:10|6986.3|6983.5|6986.3|6983.5|6987|6984.2|6985.3|6982.5|46
1623315260000|2021-06-10 08:54:20|6986.7|6983.9|6987|6984.2|6987|6984.2|6986.3|6983.5|32
1623315270000|2021-06-10 08:54:30|6986.3|6983.5|6986.3|6983.5|6986.3|6983.5|6986.3|6983.5|6
1623315280000|2021-06-10 08:54:40|6986|6983.2|6984.3|6981.5|6986|6983.2|6984|6981.2|69
1623315290000|2021-06-10 08:54:50|6984.8|6982|6984.3|6981.5|6984.8|6982|6984|6981.2|15
1623315300000|2021-06-10 08:55:00|6984|6981.2|6984.3|6981.5|6984.5|6981.7|6984|6981.2|8
1623315310000|2021-06-10 08:55:10|6984|6981.2|6984.3|6981.5|6984.3|6981.5|6984|6981.2|2
1623315320000|2021-06-10 08:55:20|6985|6982.2|6985.3|6982.5|6985.3|6982.5|6984.3|6981.5|15
1623315330000|2021-06-10 08:55:30|6985|6982.2|6984.7|6981.9|6985.3|6982.5|6984.3|6981.5|14
1623315340000|2021-06-10 08:55:40|6985|6982.2|6985.5|6982.7|6986|6983.2|6984.8|6982|18
1623315350000|2021-06-10 08:55:50|6985.8|6983|6984.3|6981.5|6986|6983.2|6984|6981.2|34
1623315360000|2021-06-10 08:56:00|6984.5|6981.7|6984.8|6982|6984.8|6982|6984.3|6981.5|11
1623315370000|2021-06-10 08:56:10|6985|6982.2|6986|6983.2|6986.3|6983.5|6985|6982.2|4
1623315380000|2021-06-10 08:56:20|6985.7|6982.9|6982.3|6979.5|6985.7|6982.9|6982|6979.2|97
1623315390000|2021-06-10 08:56:30|6982|6979.2|6983|6980.2|6983.3|6980.5|6982|6979.2|26
1623315400000|2021-06-10 08:56:40|6982.8|6980|6983|6980.2|6983|6980.2|6982.8|6980|9
1623315410000|2021-06-10 08:56:50|||||||||7
1623315420000|2021-06-10 08:57:00|6983.3|6980.5|6983|6980.2|6983.3|6980.5|6983|6980.2|37
1623315430000|2021-06-10 08:57:10|6983.3|6980.5|6985|6982.2|6985.3|6982.5|6983.3|6980.5|52
1623315440000|2021-06-10 08:57:20|6984.8|6982|6985.8|6983|6985.8|6983|6984.5|6981.7|36
1623315450000|2021-06-10 08:57:30|6985.5|6982.7|6985.3|6982.5|6985.5|6982.7|6985|6982.2|3
1623315460000|2021-06-10 08:57:40|6985|6982.2|6984.3|6981.5|6985.3|6982.5|6984|6981.2|23
1623315470000|2021-06-10 08:57:50|6984|6981.2|6984.3|6981.5|6984.8|6982|6984|6981.2|1
1623315480000|2021-06-10 08:58:00|6984.7|6981.9|6984.8|6982|6985|6982.2|6984.7|6981.9|7
1623315490000|2021-06-10 08:58:10|6985.3|6982.5|6984.3|6981.5|6985.7|6982.9|6984.3|6981.5|3
1623315500000|2021-06-10 08:58:20|6984.7|6981.9|6984.3|6981.5|6985|6982.2|6984|6981.2|24
1623315510000|2021-06-10 08:58:30|||||||||5
1623315520000|2021-06-10 08:58:40|6984.7|6981.9|6984.3|6981.5|6984.7|6981.9|6984.3|6981.5|4
1623315530000|2021-06-10 08:58:50|6984.7|6981.9|6984.3|6981.5|6984.7|6981.9|6984.3|6981.5|4
1623315540000|2021-06-10 08:59:00|6984.7|6981.9|6985.3|6982.5|6985.3|6982.5|6984.7|6981.9|16
1623315550000|2021-06-10 08:59:10|6985.7|6982.9|6985.3|6982.5|6985.7|6982.9|6985.3|6982.5|0
1623315560000|2021-06-10 08:59:20|6985.5|6982.7|6986.3|6983.5|6986.3|6983.5|6984.8|6982|60
1623315570000|2021-06-10 08:59:30|6986|6983.2|6985|6982.2|6986.3|6983.5|6985|6982.2|25
1623315580000|2021-06-10 08:59:40|6984.7|6981.9|6984.3|6981.5|6985.3|6982.5|6984.3|6981.5|14
1623315590000|2021-06-10 08:59:50|6985|6982.2|6985.3|6982.5|6985.3|6982.5|6984.7|6981.9|10
1623315600000|2021-06-10 09:00:00|6986|6983.2|6986.3|6983.5|6986.3|6983.5|6985|6982.2|39
1623315610000|2021-06-10 09:00:10|6986.7|6983.9|6986.3|6983.5|6987.3|6984.5|6986.3|6983.5|30
1623315620000|2021-06-10 09:00:20|||||||||4
1623315630000|2021-06-10 09:00:30|6986|6983.2|6985|6982.2|6986|6983.2|6984.8|6982|17
1623315640000|2021-06-10 09:00:40|6985.3|6982.5|6984.3|6981.5|6985.3|6982.5|6984|6981.2|6
1623315650000|2021-06-10 09:00:50|6984|6981.2|6983.7|6980.9|6984.3|6981.5|6983.7|6980.9|7
1623315660000|2021-06-10 09:01:00|6984|6981.2|6983.7|6980.9|6984.3|6981.5|6983.3|6980.5|13
1623315670000|2021-06-10 09:01:10|6983.8|6981|6987.3|6984.5|6987.3|6984.5|6983.3|6980.5|54
1623315680000|2021-06-10 09:01:20|6987.2|6984.4|6987.3|6984.5|6987.3|6984.5|6986.7|6983.9|21
1623315690000|2021-06-10 09:01:30|6987.2|6984.4|6987.2|6984.4|6987.7|6984.9|6986.7|6983.9|27
1623315700000|2021-06-10 09:01:40|6987.3|6984.5|6986.3|6983.5|6988.7|6985.9|6986.3|6983.5|118
1623315710000|2021-06-10 09:01:50|6986.7|6983.9|6986.3|6983.5|6986.7|6983.9|6986.3|6983.5|2
1623315720000|2021-06-10 09:02:00|6985.7|6982.9|6985.3|6982.5|6985.7|6982.9|6985.3|6982.5|12
1623315730000|2021-06-10 09:02:10|6985.7|6982.9|6985.7|6982.9|6985.7|6982.9|6984.3|6981.5|28
1623315740000|2021-06-10 09:02:20|6985.3|6982.5|6985.3|6982.5|6985.7|6982.9|6985|6982.2|2
1623315750000|2021-06-10 09:02:30|6985.7|6982.9|6986.3|6983.5|6986.7|6983.9|6985.7|6982.9|20
1623315760000|2021-06-10 09:02:40|6986|6983.2|6984|6981.2|6986|6983.2|6984|6981.2|38
1623315770000|2021-06-10 09:02:50|6983.7|6980.9|6983.8|6981|6983.8|6981|6983|6980.2|21
1623315780000|2021-06-10 09:03:00|6984|6981.2|6984.3|6981.5|6984.7|6981.9|6983.8|6981|4
1623315790000|2021-06-10 09:03:10|6984.5|6981.7|6986.3|6983.5|6986.3|6983.5|6984.3|6981.5|27
1623315800000|2021-06-10 09:03:20|6986|6983.2|6986.3|6983.5|6987|6984.2|6986|6983.2|17
1623315810000|2021-06-10 09:03:30|6986|6983.2|6985.3|6982.5|6986|6983.2|6985.3|6982.5|13
1623315820000|2021-06-10 09:03:40|6985.7|6982.9|6986|6983.2|6986|6983.2|6985.7|6982.9|1
1623315830000|2021-06-10 09:03:50|6985.8|6983|6985.3|6982.5|6985.8|6983|6984.3|6981.5|23
1623315840000|2021-06-10 09:04:00|6985.7|6982.9|6986|6983.2|6986|6983.2|6985.3|6982.5|12
1623315850000|2021-06-10 09:04:10|6986.3|6983.5|6986.3|6983.5|6986.7|6983.9|6986.3|6983.5|1
1623315860000|2021-06-10 09:04:20|6986.7|6983.9|6986.7|6983.9|6987|6984.2|6986.3|6983.5|7
1623315870000|2021-06-10 09:04:30|6987|6984.2|6987.7|6984.9|6988.3|6985.5|6986.8|6984|27
1623315880000|2021-06-10 09:04:40|6987.3|6984.5|6987|6984.2|6987.3|6984.5|6987|6984.2|4
1623315890000|2021-06-10 09:04:50|6986.7|6983.9|6986.3|6983.5|6987|6984.2|6986|6983.2|15
1623315900000|2021-06-10 09:05:00|6986.8|6984|6987|6984.2|6987.3|6984.5|6986.7|6983.9|9
1623315910000|2021-06-10 09:05:10|6987.3|6984.5|6987|6984.2|6987.3|6984.5|6987|6984.2|1
1623315920000|2021-06-10 09:05:20|6986.7|6983.9|6987|6984.2|6987.3|6984.5|6986.3|6983.5|21
1623315930000|2021-06-10 09:05:30|6986.7|6983.9|6985.3|6982.5|6986.7|6983.9|6985|6982.2|7
1623315940000|2021-06-10 09:05:40|||||||||23
1623315950000|2021-06-10 09:05:50|6985.7|6982.9|6981|6978.2|6986|6983.2|6980.7|6977.9|97
1623315960000|2021-06-10 09:06:00|6981.3|6978.5|6979.3|6976.5|6982|6979.2|6978.8|6976|146
1623315970000|2021-06-10 09:06:10|6979.7|6976.9|6983.3|6980.5|6983.3|6980.5|6979.3|6976.5|143
1623315980000|2021-06-10 09:06:20|6982.7|6979.9|6982.3|6979.5|6982.7|6979.9|6982.3|6979.5|9
1623315990000|2021-06-10 09:06:30|6982.7|6979.9|6983.7|6980.9|6984.3|6981.5|6982.3|6979.5|43
1623316000000|2021-06-10 09:06:40|6982.7|6979.9|6983.7|6980.9|6984.7|6981.9|6982.7|6979.9|20
1623316010000|2021-06-10 09:06:50|6983.3|6980.5|6983.3|6980.5|6983.3|6980.5|6982.7|6979.9|8
1623316020000|2021-06-10 09:07:00|6983.7|6980.9|6983.8|6981|6984.2|6981.4|6983.2|6980.4|34
1623316030000|2021-06-10 09:07:10|6984|6981.2|6986.8|6984|6987.7|6984.9|6984|6981.2|53
1623316040000|2021-06-10 09:07:20|6987|6984.2|6985.8|6983|6987.3|6984.5|6985.8|6983|21
1623316050000|2021-06-10 09:07:30|6986|6983.2|6984.3|6981.5|6986|6983.2|6984|6981.2|12
1623316060000|2021-06-10 09:07:40|6984.7|6981.9|6984.7|6981.9|6985.3|6982.5|6984.7|6981.9|15
1623316070000|2021-06-10 09:07:50|6984.8|6982|6985.3|6982.5|6985.7|6982.9|6984.8|6982|0
1623316080000|2021-06-10 09:08:00|6985.7|6982.9|6985.3|6982.5|6986.3|6983.5|6985.3|6982.5|16
1623316090000|2021-06-10 09:08:10|6985.2|6982.4|6983.3|6980.5|6985.2|6982.4|6983.3|6980.5|49
1623316100000|2021-06-10 09:08:20|6983.7|6980.9|6983.3|6980.5|6983.7|6980.9|6983.3|6980.5|1
1623316110000|2021-06-10 09:08:30|6983.7|6980.9|6984.3|6981.5|6984.7|6981.9|6983.3|6980.5|16
1623316120000|2021-06-10 09:08:40|6984.7|6981.9|6985.3|6982.5|6985.3|6982.5|6984.3|6981.5|18
1623316130000|2021-06-10 09:08:50|6985.7|6982.9|6985.3|6982.5|6985.7|6982.9|6985.3|6982.5|0
1623316140000|2021-06-10 09:09:00|6985.7|6982.9|6986.3|6983.5|6987|6984.2|6985.7|6982.9|34
1623316150000|2021-06-10 09:09:10|6986.5|6983.7|6986.3|6983.5|6987|6984.2|6986.3|6983.5|5
1623316160000|2021-06-10 09:09:20|6985.8|6983|6986|6983.2|6986|6983.2|6985.7|6982.9|2
1623316170000|2021-06-10 09:09:30|6985.7|6982.9|6985.3|6982.5|6986.7|6983.9|6985.3|6982.5|8
1623316180000|2021-06-10 09:09:40|6985.7|6982.9|6985.3|6982.5|6985.8|6983|6985.3|6982.5|10
1623316190000|2021-06-10 09:09:50|||||||||9
1623316200000|2021-06-10 09:10:00|6985.7|6982.9|6986.8|6984|6987.3|6984.5|6985.7|6982.9|52
1623316210000|2021-06-10 09:10:10|6987|6984.2|6986.3|6983.5|6987|6984.2|6986.3|6983.5|4
1623316220000|2021-06-10 09:10:20|6986.7|6983.9|6987.3|6984.5|6989.3|6986.5|6986.3|6983.5|89
1623316230000|2021-06-10 09:10:30|6987|6984.2|6986.3|6983.5|6987.5|6984.7|6986.3|6983.5|30
1623316240000|2021-06-10 09:10:40|6986|6983.2|6985.3|6982.5|6986.3|6983.5|6985.3|6982.5|13
1623316250000|2021-06-10 09:10:50|6985.7|6982.9|6985.2|6982.4|6985.7|6982.9|6985.2|6982.4|15
1623316260000|2021-06-10 09:11:00|6985.3|6982.5|6986.3|6983.5|6986.7|6983.9|6985.2|6982.4|15
1623316270000|2021-06-10 09:11:10|6986.7|6983.9|6986.3|6983.5|6986.7|6983.9|6986.3|6983.5|1
1623316280000|2021-06-10 09:11:20|6986.7|6983.9|6987.3|6984.5|6987.7|6984.9|6986.3|6983.5|17
1623316290000|2021-06-10 09:11:30|6987.7|6984.9|6986.7|6983.9|6987.7|6984.9|6986.7|6983.9|17
1623316300000|2021-06-10 09:11:40|6986.3|6983.5|6986.3|6983.5|6986.3|6983.5|6986.3|6983.5|1
1623316310000|2021-06-10 09:11:50|6985.7|6982.9|6985.7|6982.9|6985.7|6982.9|6984.7|6981.9|30
1623316320000|2021-06-10 09:12:00|6985.3|6982.5|6985.7|6982.9|6985.7|6982.9|6984.7|6981.9|19
1623316330000|2021-06-10 09:12:10|6986|6983.2|6986.3|6983.5|6986.7|6983.9|6986|6983.2|7
1623316340000|2021-06-10 09:12:20|6985.7|6982.9|6985.7|6982.9|6985.7|6982.9|6985.7|6982.9|10
1623316350000|2021-06-10 09:12:30|6985.3|6982.5|6984.3|6981.5|6985.3|6982.5|6984.3|6981.5|12
1623316360000|2021-06-10 09:12:40|6984.7|6981.9|6985.3|6982.5|6985.7|6982.9|6984.3|6981.5|19
1623316370000|2021-06-10 09:12:50|6985.7|6982.9|6986.3|6983.5|6986.3|6983.5|6985.3|6982.5|14
1623316380000|2021-06-10 09:13:00|6986.7|6983.9|6987.3|6984.5|6987.3|6984.5|6986.3|6983.5|22
1623316390000|2021-06-10 09:13:10|6987.7|6984.9|6987.3|6984.5|6987.7|6984.9|6987.3|6984.5|13
1623316400000|2021-06-10 09:13:20|6987.7|6984.9|6988.3|6985.5|6988.7|6985.9|6987.7|6984.9|9
1623316410000|2021-06-10 09:13:30|6988.7|6985.9|6988.3|6985.5|6988.7|6985.9|6987.7|6984.9|28
1623316420000|2021-06-10 09:13:40|6988.7|6985.9|6988.7|6985.9|6989.3|6986.5|6988.3|6985.5|50
1623316430000|2021-06-10 09:13:50|6989|6986.2|6988.3|6985.5|6989.2|6986.4|6987.8|6985|32
1623316440000|2021-06-10 09:14:00|6988.7|6985.9|6988.3|6985.5|6989.3|6986.5|6988.3|6985.5|13
1623316450000|2021-06-10 09:14:10|6988.2|6985.4|6987.7|6984.9|6988.2|6985.4|6987.3|6984.5|13
1623316460000|2021-06-10 09:14:20|6988|6985.2|6991.3|6988.5|6991.7|6988.9|6988|6985.2|125
1623316470000|2021-06-10 09:14:30|6991|6988.2|6991.3|6988.5|6992|6989.2|6990.7|6987.9|80
1623316480000|2021-06-10 09:14:40|6991.7|6988.9|6990.3|6987.5|6991.7|6988.9|6990.3|6987.5|33
1623316490000|2021-06-10 09:14:50|6990.7|6987.9|6990.3|6987.5|6990.7|6987.9|6989.8|6987|24
1623316500000|2021-06-10 09:15:00|6990.7|6987.9|6990.3|6987.5|6990.8|6988|6990.3|6987.5|6
1623316510000|2021-06-10 09:15:10|6990|6987.2|6989.7|6986.9|6990|6987.2|6989.3|6986.5|8
1623316520000|2021-06-10 09:15:20|6990|6987.2|6989.3|6986.5|6990.3|6987.5|6989.3|6986.5|8
1623316530000|2021-06-10 09:15:30|6989.7|6986.9|6989.7|6986.9|6989.7|6986.9|6989.3|6986.5|16
1623316540000|2021-06-10 09:15:40|6989.3|6986.5|6989.7|6986.9|6989.7|6986.9|6989.3|6986.5|2
1623316550000|2021-06-10 09:15:50|6989.3|6986.5|6990.3|6987.5|6990.3|6987.5|6989.3|6986.5|6
1623316560000|2021-06-10 09:16:00|6990.7|6987.9|6989.3|6986.5|6990.7|6987.9|6989.3|6986.5|13
1623316570000|2021-06-10 09:16:10|6989.7|6986.9|6988|6985.2|6989.7|6986.9|6987.7|6984.9|57
1623316580000|2021-06-10 09:16:20|6988.2|6985.4|6987|6984.2|6988.2|6985.4|6987|6984.2|23
1623316590000|2021-06-10 09:16:30|6986.7|6983.9|6987|6984.2|6987|6984.2|6986.7|6983.9|24
1623316600000|2021-06-10 09:16:40|6987.3|6984.5|6987.3|6984.5|6988|6985.2|6987|6984.2|22
1623316610000|2021-06-10 09:16:50|6987|6984.2|6987|6984.2|6987|6984.2|6986.7|6983.9|17
1623316620000|2021-06-10 09:17:00|6987.3|6984.5|6987|6984.2|6987.3|6984.5|6987|6984.2|16
1623316630000|2021-06-10 09:17:10|6987.3|6984.5|6985.3|6982.5|6987.3|6984.5|6984.3|6981.5|98
1623316640000|2021-06-10 09:17:20|6985.7|6982.9|6986.5|6983.7|6987|6984.2|6985.7|6982.9|99
1623316650000|2021-06-10 09:17:30|6986.7|6983.9|6986|6983.2|6986.8|6984|6985.7|6982.9|15
1623316660000|2021-06-10 09:17:40|6985.7|6982.9|6986.3|6983.5|6986.3|6983.5|6985.7|6982.9|15
1623316670000|2021-06-10 09:17:50|6986|6983.2|6986.3|6983.5|6986.3|6983.5|6986|6983.2|4
1623316680000|2021-06-10 09:18:00|6987.3|6984.5|6987.3|6984.5|6987.7|6984.9|6987|6984.2|6
1623316690000|2021-06-10 09:18:10|||||||||2
1623316700000|2021-06-10 09:18:20|6987|6984.2|6986.5|6983.7|6987.3|6984.5|6986.3|6983.5|12
1623316710000|2021-06-10 09:18:30|6986.3|6983.5|6986.3|6983.5|6987|6984.2|6986|6983.2|2
1623316720000|2021-06-10 09:18:40|6986|6983.2|6986.3|6983.5|6986.3|6983.5|6986|6983.2|3
1623316730000|2021-06-10 09:18:50|6986|6983.2|6986|6983.2|6986.3|6983.5|6986|6983.2|7
1623316740000|2021-06-10 09:19:00|6985.8|6983|6986|6983.2|6986.3|6983.5|6985.8|6983|14
1623316750000|2021-06-10 09:19:10|6986.3|6983.5|6986.3|6983.5|6986.3|6983.5|6986|6983.2|0
1623316760000|2021-06-10 09:19:20|6986|6983.2|6985.8|6983|6986|6983.2|6985.8|6983|6
1623316770000|2021-06-10 09:19:30|6986|6983.2|6986|6983.2|6986|6983.2|6985.8|6983|10
1623316780000|2021-06-10 09:19:40|6985.8|6983|6985.3|6982.5|6985.8|6983|6985.3|6982.5|3
1623316790000|2021-06-10 09:19:50|6986|6983.2|6988.3|6985.5|6988.7|6985.9|6985.3|6982.5|73
1623316800000|2021-06-10 09:20:00|6988|6985.2|6988.3|6985.5|6988.7|6985.9|6987.7|6984.9|13
1623316810000|2021-06-10 09:20:10|6988.5|6985.7|6987.3|6984.5|6988.7|6985.9|6987.3|6984.5|15
1623316820000|2021-06-10 09:20:20|6987.7|6984.9|6987.3|6984.5|6987.7|6984.9|6987.3|6984.5|4
1623316830000|2021-06-10 09:20:30|6987.7|6984.9|6987.3|6984.5|6987.7|6984.9|6987.3|6984.5|3
1623316840000|2021-06-10 09:20:40|6987.7|6984.9|6987.7|6984.9|6987.7|6984.9|6987.3|6984.5|5
1623316850000|2021-06-10 09:20:50|6987.3|6984.5|6987.3|6984.5|6987.7|6984.9|6986.7|6983.9|19
1623316860000|2021-06-10 09:21:00|6987.7|6984.9|6988.7|6985.9|6988.7|6985.9|6987.7|6984.9|9
1623316870000|2021-06-10 09:21:10|6988.3|6985.5|6989.3|6986.5|6989.3|6986.5|6988.3|6985.5|13
1623316880000|2021-06-10 09:21:20|||||||||2
1623316890000|2021-06-10 09:21:30|6989|6986.2|6988.7|6985.9|6989.3|6986.5|6988.7|6985.9|7
1623316900000|2021-06-10 09:21:40|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|2
1623316910000|2021-06-10 09:21:50|6988.8|6986|6990.3|6987.5|6990.3|6987.5|6988.3|6985.5|61
1623316920000|2021-06-10 09:22:00|6990|6987.2|6990.7|6987.9|6990.7|6987.9|6989.7|6986.9|10
1623316930000|2021-06-10 09:22:10|6990.3|6987.5|6990.2|6987.4|6990.7|6987.9|6989.7|6986.9|30
1623316940000|2021-06-10 09:22:20|6989.7|6986.9|6989.7|6986.9|6990.2|6987.4|6989.3|6986.5|3
1623316950000|2021-06-10 09:22:30|6988.7|6985.9|6989.3|6986.5|6989.7|6986.9|6988.7|6985.9|18
1623316960000|2021-06-10 09:22:40|6989.7|6986.9|6989.3|6986.5|6989.7|6986.9|6989.3|6986.5|1
1623316970000|2021-06-10 09:22:50|6989.7|6986.9|6989.7|6986.9|6989.7|6986.9|6989.3|6986.5|0
1623316980000|2021-06-10 09:23:00|6989.3|6986.5|6989.7|6986.9|6991|6988.2|6989.3|6986.5|37
1623316990000|2021-06-10 09:23:10|6989.3|6986.5|6987.7|6984.9|6989.3|6986.5|6987.3|6984.5|28
1623317000000|2021-06-10 09:23:20|6987.8|6985|6986.7|6983.9|6988.3|6985.5|6986|6983.2|34
1623317010000|2021-06-10 09:23:30|6987|6984.2|6986.3|6983.5|6987.7|6984.9|6986.3|6983.5|18
1623317020000|2021-06-10 09:23:40|6987|6984.2|6987.2|6984.4|6987.3|6984.5|6986.7|6983.9|19
1623317030000|2021-06-10 09:23:50|6987.3|6984.5|6986.3|6983.5|6987.3|6984.5|6985.7|6982.9|46
1623317040000|2021-06-10 09:24:00|6986.7|6983.9|6988.3|6985.5|6988.3|6985.5|6986.3|6983.5|15
1623317050000|2021-06-10 09:24:10|6988.7|6985.9|6988.7|6985.9|6989.3|6986.5|6988.7|6985.9|12
1623317060000|2021-06-10 09:24:20|6988.3|6985.5|6988.3|6985.5|6988.7|6985.9|6988.3|6985.5|2
1623317070000|2021-06-10 09:24:30|6988.7|6985.9|6988|6985.2|6989.3|6986.5|6987.7|6984.9|12
1623317080000|2021-06-10 09:24:40|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6987.7|6984.9|7
1623317090000|2021-06-10 09:24:50|6988.2|6985.4|6988.3|6985.5|6988.7|6985.9|6987.7|6984.9|4
1623317100000|2021-06-10 09:25:00|6988.7|6985.9|6989.7|6986.9|6989.7|6986.9|6988.7|6985.9|12
1623317110000|2021-06-10 09:25:10|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|6989|6986.2|9
1623317120000|2021-06-10 09:25:20|6989.2|6986.4|6988.3|6985.5|6989.2|6986.4|6987.7|6984.9|8
1623317130000|2021-06-10 09:25:30|6988|6985.2|6987.3|6984.5|6988.7|6985.9|6987.3|6984.5|33
1623317140000|2021-06-10 09:25:40|6987.7|6984.9|6987.3|6984.5|6987.8|6985|6987.3|6984.5|7
1623317150000|2021-06-10 09:25:50|6987.7|6984.9|6987.7|6984.9|6987.7|6984.9|6987.7|6984.9|4
1623317160000|2021-06-10 09:26:00|6987.3|6984.5|6989.3|6986.5|6989.3|6986.5|6987.3|6984.5|54
1623317170000|2021-06-10 09:26:10|6988.8|6986|6988.3|6985.5|6989.3|6986.5|6988.3|6985.5|12
1623317180000|2021-06-10 09:26:20|6988.7|6985.9|6988.8|6986|6988.8|6986|6988.3|6985.5|1
1623317190000|2021-06-10 09:26:30|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|0
1623317200000|2021-06-10 09:26:40|6989|6986.2|6988.8|6986|6989.3|6986.5|6988.7|6985.9|18
1623317210000|2021-06-10 09:26:50|6989|6986.2|6989|6986.2|6989.3|6986.5|6988.3|6985.5|8
1623317220000|2021-06-10 09:27:00|6988.7|6985.9|6988.3|6985.5|6989.7|6986.9|6986.7|6983.9|138
1623317230000|2021-06-10 09:27:10|6988|6985.2|6988.3|6985.5|6988.3|6985.5|6987.8|6985|18
1623317240000|2021-06-10 09:27:20|6988|6985.2|6988.3|6985.5|6988.3|6985.5|6988|6985.2|1
1623317250000|2021-06-10 09:27:30|6988|6985.2|6988.3|6985.5|6989.3|6986.5|6987.7|6984.9|15
1623317260000|2021-06-10 09:27:40|||||||||1
1623317270000|2021-06-10 09:27:50|6988.7|6985.9|6988.3|6985.5|6988.7|6985.9|6988.3|6985.5|0
1623317280000|2021-06-10 09:28:00|6988.7|6985.9|6988.7|6985.9|6989.3|6986.5|6988.3|6985.5|13
1623317290000|2021-06-10 09:28:10|6988.3|6985.5|6990.3|6987.5|6990.3|6987.5|6988.3|6985.5|9
1623317300000|2021-06-10 09:28:20|6990.2|6987.4|6990.3|6987.5|6990.3|6987.5|6990.2|6987.4|13
1623317310000|2021-06-10 09:28:30|6990.2|6987.4|6989.7|6986.9|6990.2|6987.4|6989.3|6986.5|9
1623317320000|2021-06-10 09:28:40|||||||||1
1623317330000|2021-06-10 09:28:50|6990.3|6987.5|6990.3|6987.5|6990.7|6987.9|6989.8|6987|29
1623317340000|2021-06-10 09:29:00|6990.7|6987.9|6989.7|6986.9|6990.7|6987.9|6989.7|6986.9|13
1623317350000|2021-06-10 09:29:10|6990.2|6987.4|6990.3|6987.5|6991.2|6988.4|6990.2|6987.4|28
1623317360000|2021-06-10 09:29:20|6989.7|6986.9|6990.2|6987.4|6990.3|6987.5|6989.7|6986.9|19
1623317370000|2021-06-10 09:29:30|6989.7|6986.9|6989.8|6987|6990.3|6987.5|6989.3|6986.5|3
1623317380000|2021-06-10 09:29:40|6989.7|6986.9|6989|6986.2|6989.7|6986.9|6988.7|6985.9|13
1623317390000|2021-06-10 09:29:50|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|6989|6986.2|3
1623317400000|2021-06-10 09:30:00|6989.7|6986.9|6990|6987.2|6990.7|6987.9|6989.7|6986.9|24
1623317410000|2021-06-10 09:30:10|6989.8|6987|6987.7|6984.9|6989.8|6987|6987.7|6984.9|58
1623317420000|2021-06-10 09:30:20|6987.3|6984.5|6987.3|6984.5|6987.7|6984.9|6987.3|6984.5|20
1623317430000|2021-06-10 09:30:30|6987.7|6984.9|6988.3|6985.5|6988.3|6985.5|6987.7|6984.9|3
1623317440000|2021-06-10 09:30:40|6987.8|6985|6988.3|6985.5|6988.3|6985.5|6987.8|6985|5
1623317450000|2021-06-10 09:30:50|6988|6985.2|6989.2|6986.4|6989.7|6986.9|6988|6985.2|24
1623317460000|2021-06-10 09:31:00|6988.7|6985.9|6989.3|6986.5|6989.3|6986.5|6988.7|6985.9|0
1623317470000|2021-06-10 09:31:10|6989.7|6986.9|6988.3|6985.5|6989.7|6986.9|6988.3|6985.5|8
1623317480000|2021-06-10 09:31:20|6987.7|6984.9|6987.7|6984.9|6987.7|6984.9|6987.7|6984.9|5
1623317490000|2021-06-10 09:31:30|6987.8|6985|6989.3|6986.5|6989.7|6986.9|6987.7|6984.9|63
1623317500000|2021-06-10 09:31:40|6989.7|6986.9|6988.7|6985.9|6989.7|6986.9|6987.7|6984.9|16
1623317510000|2021-06-10 09:31:50|6988.3|6985.5|6987.8|6985|6988.7|6985.9|6987.7|6984.9|12
1623317520000|2021-06-10 09:32:00|6988.3|6985.5|6989|6986.2|6989.3|6986.5|6988|6985.2|27
1623317530000|2021-06-10 09:32:10|6988.8|6986|6989.3|6986.5|6989.3|6986.5|6988.8|6986|0
1623317540000|2021-06-10 09:32:20|6989.7|6986.9|6989|6986.2|6989.7|6986.9|6989|6986.2|3
1623317550000|2021-06-10 09:32:30|6989.3|6986.5|6988.3|6985.5|6989.3|6986.5|6988.3|6985.5|7
1623317560000|2021-06-10 09:32:40|6988.6|6985.8|6989|6986.2|6989|6986.2|6988.6|6985.8|5
1623317570000|2021-06-10 09:32:50|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|6989|6986.2|7
1623317580000|2021-06-10 09:33:00|6989|6986.2|6989|6986.2|6989.3|6986.5|6988.7|6985.9|21
1623317590000|2021-06-10 09:33:10|6989.3|6986.5|6988.8|6986|6989.3|6986.5|6988.8|6986|4
1623317600000|2021-06-10 09:33:20|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6987.3|6984.5|10
1623317610000|2021-06-10 09:33:30|6988.8|6986|6987.7|6984.9|6988.8|6986|6987.3|6984.5|20
1623317620000|2021-06-10 09:33:40|6987.3|6984.5|6986.7|6983.9|6987.3|6984.5|6986.7|6983.9|9
1623317630000|2021-06-10 09:33:50|6986.3|6983.5|6986.3|6983.5|6986.3|6983.5|6986.3|6983.5|3
1623317640000|2021-06-10 09:34:00|6986.7|6983.9|6988.3|6985.5|6988.7|6985.9|6986.7|6983.9|25
1623317650000|2021-06-10 09:34:10|6988.7|6985.9|6989.3|6986.5|6990|6987.2|6988.7|6985.9|44
1623317660000|2021-06-10 09:34:20|6988.7|6985.9|6989.3|6986.5|6989.3|6986.5|6988.7|6985.9|12
1623317670000|2021-06-10 09:34:30|6989.2|6986.4|6989.2|6986.4|6989.3|6986.5|6988.7|6985.9|10
1623317680000|2021-06-10 09:34:40|6989.3|6986.5|6988.3|6985.5|6989.3|6986.5|6988.3|6985.5|1
1623317690000|2021-06-10 09:34:50|6988.7|6985.9|6990.2|6987.4|6990.2|6987.4|6988.3|6985.5|25
1623317700000|2021-06-10 09:35:00|6990|6987.2|6990.2|6987.4|6990.3|6987.5|6989.7|6986.9|3
1623317710000|2021-06-10 09:35:10|6989.7|6986.9|6989.7|6986.9|6990.3|6987.5|6989.7|6986.9|7
1623317720000|2021-06-10 09:35:20|6989.3|6986.5|6989.7|6986.9|6989.7|6986.9|6989.3|6986.5|4
1623317730000|2021-06-10 09:35:30|6989.3|6986.5|6991.3|6988.5|6991.7|6988.9|6989.3|6986.5|89
1623317740000|2021-06-10 09:35:40|6991.2|6988.4|6990.3|6987.5|6991.3|6988.5|6990.3|6987.5|32
1623317750000|2021-06-10 09:35:50|6990.7|6987.9|6991.7|6988.9|6991.7|6988.9|6990.7|6987.9|6
1623317760000|2021-06-10 09:36:00|6991.5|6988.7|6991.3|6988.5|6991.7|6988.9|6990.3|6987.5|25
1623317770000|2021-06-10 09:36:10|6991.2|6988.4|6991.2|6988.4|6991.3|6988.5|6990.7|6987.9|15
1623317780000|2021-06-10 09:36:20|6991.3|6988.5|6990.7|6987.9|6991.3|6988.5|6990.7|6987.9|13
1623317790000|2021-06-10 09:36:30|6990.3|6987.5|6990.7|6987.9|6990.7|6987.9|6990.3|6987.5|2
1623317800000|2021-06-10 09:36:40|6990.3|6987.5|6991.3|6988.5|6991.3|6988.5|6990.3|6987.5|15
1623317810000|2021-06-10 09:36:50|6991.7|6988.9|6991.3|6988.5|6991.7|6988.9|6991.3|6988.5|3
1623317820000|2021-06-10 09:37:00|6991.7|6988.9|6990.7|6987.9|6991.7|6988.9|6990.7|6987.9|9
1623317830000|2021-06-10 09:37:10|6990.8|6988|6990.7|6987.9|6991.7|6988.9|6990.7|6987.9|17
1623317840000|2021-06-10 09:37:20|6990.3|6987.5|6990.3|6987.5|6990.3|6987.5|6990|6987.2|1
1623317850000|2021-06-10 09:37:30|6990.2|6987.4|6989.3|6986.5|6990.2|6987.4|6988.7|6985.9|32
1623317860000|2021-06-10 09:37:40|6989|6986.2|6988.7|6985.9|6989|6986.2|6988.3|6985.5|57
1623317870000|2021-06-10 09:37:50|6988.3|6985.5|6987.3|6984.5|6988.7|6985.9|6987.3|6984.5|8
1623317880000|2021-06-10 09:38:00|6987.7|6984.9|6986.3|6983.5|6987.7|6984.9|6985.3|6982.5|91
1623317890000|2021-06-10 09:38:10|6986.7|6983.9|6986.3|6983.5|6987.3|6984.5|6986.3|6983.5|16
1623317900000|2021-06-10 09:38:20|6986.7|6983.9|6986.3|6983.5|6986.7|6983.9|6986.3|6983.5|9
1623317910000|2021-06-10 09:38:30|6986.7|6983.9|6986.3|6983.5|6986.7|6983.9|6986|6983.2|14
1623317920000|2021-06-10 09:38:40|6986.7|6983.9|6986.3|6983.5|6987.3|6984.5|6986.3|6983.5|5
1623317930000|2021-06-10 09:38:50|6986.7|6983.9|6986.7|6983.9|6986.7|6983.9|6986.3|6983.5|3
1623317940000|2021-06-10 09:39:00|6986.3|6983.5|6986.8|6984|6987|6984.2|6986.3|6983.5|15
1623317950000|2021-06-10 09:39:10|6986.7|6983.9|6986.7|6983.9|6986.7|6983.9|6986.7|6983.9|0
1623317960000|2021-06-10 09:39:20|6986.3|6983.5|6985.7|6982.9|6986.3|6983.5|6985.7|6982.9|21
1623317970000|2021-06-10 09:39:30|6985|6982.2|6984.3|6981.5|6985|6982.2|6982.8|6980|62
1623317980000|2021-06-10 09:39:40|6984.7|6981.9|6984.3|6981.5|6985.3|6982.5|6984.3|6981.5|36
1623317990000|2021-06-10 09:39:50|6984.7|6981.9|6984.3|6981.5|6986|6983.2|6984.3|6981.5|84
1623318000000|2021-06-10 09:40:00|6984.7|6981.9|6984.3|6981.5|6985.3|6982.5|6984.3|6981.5|17
1623318010000|2021-06-10 09:40:10|6984.7|6981.9|6986.3|6983.5|6986.3|6983.5|6984.7|6981.9|28
1623318020000|2021-06-10 09:40:20|6988|6985.2|6987.8|6985|6988.3|6985.5|6986.7|6983.9|116
1623318030000|2021-06-10 09:40:30|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6987.7|6984.9|23
1623318040000|2021-06-10 09:40:40|6988.7|6985.9|6988.3|6985.5|6988.7|6985.9|6988.3|6985.5|5
1623318050000|2021-06-10 09:40:50|6988.7|6985.9|6988.3|6985.5|6989.7|6986.9|6988.3|6985.5|32
1623318060000|2021-06-10 09:41:00|6988.7|6985.9|6989.3|6986.5|6989.3|6986.5|6988.3|6985.5|22
1623318070000|2021-06-10 09:41:10|6989|6986.2|6988.7|6985.9|6989.3|6986.5|6988.7|6985.9|16
1623318080000|2021-06-10 09:41:20|6988.3|6985.5|6989.3|6986.5|6989.3|6986.5|6987.7|6984.9|23
1623318090000|2021-06-10 09:41:30|6989.2|6986.4|6989|6986.2|6989.3|6986.5|6988.7|6985.9|6
1623318100000|2021-06-10 09:41:40|6988.7|6985.9|6989|6986.2|6989|6986.2|6988.7|6985.9|10
1623318110000|2021-06-10 09:41:50|6989.3|6986.5|6989.3|6986.5|6989.7|6986.9|6989|6986.2|1
1623318120000|2021-06-10 09:42:00|6989.2|6986.4|6988.7|6985.9|6989.3|6986.5|6988.7|6985.9|9
1623318130000|2021-06-10 09:42:10|6988.3|6985.5|6990.3|6987.5|6990.3|6987.5|6988.3|6985.5|18
1623318140000|2021-06-10 09:42:20|6990|6987.2|6990.3|6987.5|6990.3|6987.5|6990|6987.2|2
1623318150000|2021-06-10 09:42:30|||||||||5
1623318160000|2021-06-10 09:42:40|6990.2|6987.4|6989.8|6987|6990.3|6987.5|6989.7|6986.9|10
1623318170000|2021-06-10 09:42:50|6989.7|6986.9|6990.3|6987.5|6990.7|6987.9|6989.7|6986.9|12
1623318180000|2021-06-10 09:43:00|6990.2|6987.4|6988.3|6985.5|6990.3|6987.5|6988.3|6985.5|5
1623318190000|2021-06-10 09:43:10|6988|6985.2|6988.3|6985.5|6988.3|6985.5|6988|6985.2|0
1623318200000|2021-06-10 09:43:20|6988.7|6985.9|6988.7|6985.9|6988.7|6985.9|6988.3|6985.5|2
1623318210000|2021-06-10 09:43:30|6988.3|6985.5|6987.7|6984.9|6988.3|6985.5|6987.3|6984.5|24
1623318220000|2021-06-10 09:43:40|6988|6985.2|6988.7|6985.9|6988.7|6985.9|6988|6985.2|13
1623318230000|2021-06-10 09:43:50|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6988|6985.2|1
1623318240000|2021-06-10 09:44:00|6988.8|6986|6988.3|6985.5|6989.2|6986.4|6988.3|6985.5|6
1623318250000|2021-06-10 09:44:10|6988.7|6985.9|6987.7|6984.9|6988.7|6985.9|6987.7|6984.9|1
1623318260000|2021-06-10 09:44:20|6988|6985.2|6988.3|6985.5|6988.3|6985.5|6987.7|6984.9|4
1623318270000|2021-06-10 09:44:30|6988|6985.2|6987.3|6984.5|6988.3|6985.5|6987.3|6984.5|1
1623318280000|2021-06-10 09:44:40|6988.3|6985.5|6987.8|6985|6988.3|6985.5|6987.8|6985|17
1623318290000|2021-06-10 09:44:50|6987.7|6984.9|6987.3|6984.5|6987.7|6984.9|6987.3|6984.5|1
1623318300000|2021-06-10 09:45:00|6987|6984.2|6988|6985.2|6988|6985.2|6987|6984.2|38
1623318310000|2021-06-10 09:45:10|6988.3|6985.5|6987.8|6985|6988.3|6985.5|6987.7|6984.9|13
1623318320000|2021-06-10 09:45:20|6988|6985.2|6987.7|6984.9|6988.3|6985.5|6987.7|6984.9|0
1623318330000|2021-06-10 09:45:30|6987.8|6985|6987|6984.2|6988.3|6985.5|6987|6984.2|13
1623318340000|2021-06-10 09:45:40|6987.3|6984.5|6985.8|6983|6987.3|6984.5|6985|6982.2|25
1623318350000|2021-06-10 09:45:50|6986|6983.2|6987|6984.2|6987|6984.2|6986|6983.2|3
1623318360000|2021-06-10 09:46:00|6986.8|6984|6986.7|6983.9|6987.7|6984.9|6986.3|6983.5|12
1623318370000|2021-06-10 09:46:10|6986.3|6983.5|6986.3|6983.5|6986.3|6983.5|6986.3|6983.5|1
1623318380000|2021-06-10 09:46:20|6986.5|6983.7|6986.3|6983.5|6987.3|6984.5|6986.3|6983.5|5
1623318390000|2021-06-10 09:46:30|6986.7|6983.9|6987.3|6984.5|6987.7|6984.9|6986.7|6983.9|4
1623318400000|2021-06-10 09:46:40|||||||||1
1623318410000|2021-06-10 09:46:50|6987|6984.2|6986.7|6983.9|6987|6984.2|6986.7|6983.9|8
1623318420000|2021-06-10 09:47:00|6986.3|6983.5|6986.3|6983.5|6986.7|6983.9|6986.3|6983.5|2
1623318440000|2021-06-10 09:47:20|6986.6|6983.8|6988.2|6985.4|6988.7|6985.9|6986.6|6983.8|26
1623318450000|2021-06-10 09:47:30|6987.8|6985|6987.8|6985|6988.3|6985.5|6987.7|6984.9|28
1623318460000|2021-06-10 09:47:40|6988.3|6985.5|6987.8|6985|6988.7|6985.9|6987.7|6984.9|10
1623318470000|2021-06-10 09:47:50|6987.7|6984.9|6988.3|6985.5|6988.3|6985.5|6987.3|6984.5|8
1623318480000|2021-06-10 09:48:00|6988.6|6985.8|6991.7|6988.9|6991.7|6988.9|6988.6|6985.8|1078
1623318490000|2021-06-10 09:48:10|6991.3|6988.5|6990.3|6987.5|6991.7|6988.9|6989.7|6986.9|86
1623318500000|2021-06-10 09:48:20|6990.7|6987.9|6989.7|6986.9|6990.7|6987.9|6989.7|6986.9|22
1623318510000|2021-06-10 09:48:30|6989.3|6986.5|6988.3|6985.5|6989.8|6987|6988.3|6985.5|5
1623318520000|2021-06-10 09:48:40|6987.5|6984.7|6987.3|6984.5|6988|6985.2|6986.7|6983.9|33
1623318530000|2021-06-10 09:48:50|6987|6984.2|6987.3|6984.5|6987.3|6984.5|6987|6984.2|0
1623318540000|2021-06-10 09:49:00|6987|6984.2|6987.8|6985|6988.2|6985.4|6986|6983.2|30
1623318550000|2021-06-10 09:49:10|6988|6985.2|6988.3|6985.5|6989|6986.2|6988|6985.2|12
1623318560000|2021-06-10 09:49:20|6988|6985.2|6988.3|6985.5|6988.3|6985.5|6987.7|6984.9|6
1623318570000|2021-06-10 09:49:30|6988|6985.2|6988.3|6985.5|6988.3|6985.5|6987.8|6985|3
1623318580000|2021-06-10 09:49:40|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|6989|6986.2|7
1623318590000|2021-06-10 09:49:50|6989|6986.2|6989.3|6986.5|6989.7|6986.9|6988.3|6985.5|11
1623318600000|2021-06-10 09:50:00|6989|6986.2|6989|6986.2|6989.3|6986.5|6988.8|6986|7
1623318610000|2021-06-10 09:50:10|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|0
1623318620000|2021-06-10 09:50:20|6989.7|6986.9|6987.8|6985|6989.8|6987|6987.7|6984.9|11
1623318630000|2021-06-10 09:50:30|6987.7|6984.9|6988|6985.2|6988.3|6985.5|6987|6984.2|3
1623318640000|2021-06-10 09:50:40|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6987.3|6984.5|10
1623318650000|2021-06-10 09:50:50|6988|6985.2|6984.3|6981.5|6988|6985.2|6984.3|6981.5|55
1623318660000|2021-06-10 09:51:00|6984.7|6981.9|6986.7|6983.9|6986.7|6983.9|6984.7|6981.9|50
1623318670000|2021-06-10 09:51:10|6986.3|6983.5|6986.3|6983.5|6986.7|6983.9|6985.3|6982.5|44
1623318680000|2021-06-10 09:51:20|6986|6983.2|6986|6983.2|6986.3|6983.5|6985.7|6982.9|12
1623318690000|2021-06-10 09:51:30|6986.3|6983.5|6986|6983.2|6986.7|6983.9|6986|6983.2|4
1623318700000|2021-06-10 09:51:40|6986.3|6983.5|6985.8|6983|6986.3|6983.5|6985.7|6982.9|5
1623318710000|2021-06-10 09:51:50|6986.3|6983.5|6985.7|6982.9|6986.7|6983.9|6985.7|6982.9|9
1623318720000|2021-06-10 09:52:00|6985.3|6982.5|6986.7|6983.9|6986.7|6983.9|6985.3|6982.5|7
1623318730000|2021-06-10 09:52:10|6986.3|6983.5|6986.3|6983.5|6986.7|6983.9|6986.3|6983.5|8
1623318740000|2021-06-10 09:52:20|6986.2|6983.4|6986.3|6983.5|6986.3|6983.5|6986.2|6983.4|34
1623318750000|2021-06-10 09:52:30|6986.2|6983.4|6986.3|6983.5|6986.3|6983.5|6985.7|6982.9|3
1623318760000|2021-06-10 09:52:40|6985.7|6982.9|6985.3|6982.5|6985.7|6982.9|6985.3|6982.5|4
1623318770000|2021-06-10 09:52:50|6985|6982.2|6985.3|6982.5|6985.3|6982.5|6984.7|6981.9|12
1623318780000|2021-06-10 09:53:00|6985.7|6982.9|6987.7|6984.9|6988.3|6985.5|6985.7|6982.9|22
1623318790000|2021-06-10 09:53:10|6988.3|6985.5|6990.7|6987.9|6990.7|6987.9|6988.3|6985.5|58
1623318800000|2021-06-10 09:53:20|6990.8|6988|6990.3|6987.5|6991.7|6988.9|6990.3|6987.5|62
1623318810000|2021-06-10 09:53:30|6990.2|6987.4|6989.3|6986.5|6990.3|6987.5|6989.3|6986.5|30
1623318820000|2021-06-10 09:53:40|6989.2|6986.4|6988.3|6985.5|6989.3|6986.5|6988.3|6985.5|44
1623318830000|2021-06-10 09:53:50|||||||||2
1623318840000|2021-06-10 09:54:00|6988.7|6985.9|6989.3|6986.5|6989.3|6986.5|6988.7|6985.9|24
1623318850000|2021-06-10 09:54:10|6989.7|6986.9|6989.3|6986.5|6989.7|6986.9|6989.3|6986.5|11
1623318860000|2021-06-10 09:54:20|6989.7|6986.9|6989.3|6986.5|6989.7|6986.9|6989.3|6986.5|6
1623318870000|2021-06-10 09:54:30|6989|6986.2|6989.8|6987|6989.8|6987|6989|6986.2|3
1623318880000|2021-06-10 09:54:40|6989.7|6986.9|6989.8|6987|6989.8|6987|6989.7|6986.9|2
1623318890000|2021-06-10 09:54:50|6990|6987.2|6995.3|6992.5|6996.7|6993.9|6990|6987.2|215
1623318900000|2021-06-10 09:55:00|6994.7|6991.9|6994.3|6991.5|6995.3|6992.5|6994.2|6991.4|38
1623318910000|2021-06-10 09:55:10|6994.7|6991.9|6995.2|6992.4|6995.2|6992.4|6994.3|6991.5|22
1623318920000|2021-06-10 09:55:20|6995.3|6992.5|6995.3|6992.5|6996.3|6993.5|6995.3|6992.5|15
1623318930000|2021-06-10 09:55:30|6995.7|6992.9|6995|6992.2|6995.7|6992.9|6994.3|6991.5|61
1623318940000|2021-06-10 09:55:40|6995.3|6992.5|6995.2|6992.4|6995.3|6992.5|6994.8|6992|3
1623318950000|2021-06-10 09:55:50|6995|6992.2|6995.2|6992.4|6995.3|6992.5|6994.7|6991.9|10
1623318960000|2021-06-10 09:56:00|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|6995|6992.2|11
1623318970000|2021-06-10 09:56:10|6995.7|6992.9|6995.3|6992.5|6995.7|6992.9|6995.3|6992.5|8
1623318980000|2021-06-10 09:56:20|6995.7|6992.9|6995.3|6992.5|6995.7|6992.9|6995.3|6992.5|4
1623318990000|2021-06-10 09:56:30|6995.7|6992.9|6994.8|6992|6996.3|6993.5|6994.7|6991.9|25
1623319000000|2021-06-10 09:56:40|6995.2|6992.4|6995.3|6992.5|6995.3|6992.5|6994.7|6991.9|6
1623319010000|2021-06-10 09:56:50|6995.7|6992.9|6995.7|6992.9|6995.7|6992.9|6994.8|6992|20
1623319020000|2021-06-10 09:57:00|6995.3|6992.5|6995.3|6992.5|6995.7|6992.9|6994.8|6992|20
1623319030000|2021-06-10 09:57:10|6995.7|6992.9|6993.3|6990.5|6995.7|6992.9|6991.7|6988.9|42
1623319040000|2021-06-10 09:57:20|6993.7|6990.9|6994.3|6991.5|6994.3|6991.5|6993.2|6990.4|17
1623319050000|2021-06-10 09:57:30|6994.7|6991.9|6993.8|6991|6994.7|6991.9|6993.7|6990.9|42
1623319060000|2021-06-10 09:57:40|6994|6991.2|6994.3|6991.5|6994.7|6991.9|6994|6991.2|2
1623319070000|2021-06-10 09:57:50|6994|6991.2|6993.3|6990.5|6994.7|6991.9|6993.3|6990.5|8
1623319080000|2021-06-10 09:58:00|6993.7|6990.9|6993.3|6990.5|6993.7|6990.9|6993.3|6990.5|1
1623319090000|2021-06-10 09:58:10|||||||||13
1623319100000|2021-06-10 09:58:20|6993.7|6990.9|6992.3|6989.5|6993.7|6990.9|6992.3|6989.5|29
1623319110000|2021-06-10 09:58:30|6992.7|6989.9|6992.3|6989.5|6992.7|6989.9|6992.3|6989.5|3
1623319120000|2021-06-10 09:58:40|6994.3|6991.5|6993.3|6990.5|6994.3|6991.5|6993.3|6990.5|12
1623319130000|2021-06-10 09:58:50|6993.7|6990.9|6993.3|6990.5|6994.3|6991.5|6993.3|6990.5|8
1623319140000|2021-06-10 09:59:00|6993.7|6990.9|6994.3|6991.5|6994.7|6991.9|6993.3|6990.5|29
1623319150000|2021-06-10 09:59:10|||||||||5
1623319160000|2021-06-10 09:59:20|6994.7|6991.9|6994.3|6991.5|6994.7|6991.9|6994.3|6991.5|1
1623319170000|2021-06-10 09:59:30|6993.7|6990.9|6993.7|6990.9|6993.7|6990.9|6993.3|6990.5|14
1623319180000|2021-06-10 09:59:40|6993.8|6991|6993.3|6990.5|6994.3|6991.5|6993.3|6990.5|12
1623319190000|2021-06-10 09:59:50|6993.7|6990.9|6993.7|6990.9|6993.7|6990.9|6993.3|6990.5|1
1623319200000|2021-06-10 10:00:00|6993.8|6991|6994.3|6991.5|6994.7|6991.9|6993.7|6990.9|4
1623319210000|2021-06-10 10:00:10|6994.7|6991.9|6994.3|6991.5|6994.7|6991.9|6993.7|6990.9|6
1623319220000|2021-06-10 10:00:20|6994.2|6991.4|6994.2|6991.4|6994.3|6991.5|6993.7|6990.9|7
1623319230000|2021-06-10 10:00:30|6994.3|6991.5|6994.3|6991.5|6994.7|6991.9|6993.7|6990.9|8
1623319240000|2021-06-10 10:00:40|6994.7|6991.9|6994.3|6991.5|6994.7|6991.9|6993.7|6990.9|12
1623319250000|2021-06-10 10:00:50|6994|6991.2|6993.7|6990.9|6994|6991.2|6993.7|6990.9|18
1623319260000|2021-06-10 10:01:00|6993.8|6991|6994.3|6991.5|6994.7|6991.9|6993.7|6990.9|5
1623319270000|2021-06-10 10:01:10|6994.7|6991.9|6994.3|6991.5|6994.7|6991.9|6994|6991.2|2
1623319280000|2021-06-10 10:01:20|6994.7|6991.9|6990.3|6987.5|6994.7|6991.9|6990.3|6987.5|56
1623319290000|2021-06-10 10:01:30|6989.7|6986.9|6989.7|6986.9|6990.3|6987.5|6989.7|6986.9|33
1623319300000|2021-06-10 10:01:40|6989.3|6986.5|6989.3|6986.5|6990.3|6987.5|6989.3|6986.5|21
1623319310000|2021-06-10 10:01:50|6989.5|6986.7|6989.8|6987|6989.8|6987|6989.3|6986.5|47
1623319320000|2021-06-10 10:02:00|6990|6987.2|6989.3|6986.5|6990|6987.2|6989.3|6986.5|18
1623319330000|2021-06-10 10:02:10|6989|6986.2|6989.3|6986.5|6989.3|6986.5|6989|6986.2|5
1623319340000|2021-06-10 10:02:20|6990.3|6987.5|6992.3|6989.5|6993.7|6990.9|6990.3|6987.5|85
1623319350000|2021-06-10 10:02:30|6992.7|6989.9|6992.7|6989.9|6992.7|6989.9|6992.3|6989.5|6
1623319360000|2021-06-10 10:02:40|6992.3|6989.5|6992.7|6989.9|6992.7|6989.9|6992.3|6989.5|5
1623319370000|2021-06-10 10:02:50|6993.3|6990.5|6994|6991.2|6994|6991.2|6993.3|6990.5|11
1623319380000|2021-06-10 10:03:00|6994.3|6991.5|6994|6991.2|6994.3|6991.5|6993.3|6990.5|11
1623319390000|2021-06-10 10:03:10|6994.3|6991.5|6994.3|6991.5|6994.3|6991.5|6994|6991.2|2
1623319400000|2021-06-10 10:03:20|6994|6991.2|6994|6991.2|6994.3|6991.5|6993.8|6991|12
1623319410000|2021-06-10 10:03:30|6993.8|6991|6993.3|6990.5|6993.8|6991|6993|6990.2|4
1623319420000|2021-06-10 10:03:40|6993|6990.2|6992.3|6989.5|6993.3|6990.5|6992|6989.2|14
1623319430000|2021-06-10 10:03:50|6992.7|6989.9|6992.3|6989.5|6992.7|6989.9|6992.3|6989.5|0
1623319440000|2021-06-10 10:04:00|6992.7|6989.9|6992|6989.2|6992.7|6989.9|6992|6989.2|4
1623319450000|2021-06-10 10:04:10|6991.7|6988.9|6992|6989.2|6992|6989.2|6991.7|6988.9|14
1623319460000|2021-06-10 10:04:20|6992.3|6989.5|6991.8|6989|6992.3|6989.5|6991.3|6988.5|12
1623319470000|2021-06-10 10:04:30|6992.2|6989.4|6991.8|6989|6992.3|6989.5|6991.3|6988.5|12
1623319480000|2021-06-10 10:04:40|6992|6989.2|6991.3|6988.5|6992.3|6989.5|6991.3|6988.5|4
1623319490000|2021-06-10 10:04:50|6991.7|6988.9|6991.3|6988.5|6992|6989.2|6991.3|6988.5|11
1623319500000|2021-06-10 10:05:00|6991.5|6988.7|6992.3|6989.5|6992.3|6989.5|6991.5|6988.7|2
1623319510000|2021-06-10 10:05:10|6992|6989.2|6992.3|6989.5|6992.3|6989.5|6992|6989.2|1
1623319520000|2021-06-10 10:05:20|6992|6989.2|6992.3|6989.5|6992.3|6989.5|6992|6989.2|1
1623319530000|2021-06-10 10:05:30|6992.7|6989.9|6992.3|6989.5|6992.7|6989.9|6992.3|6989.5|2
1623319540000|2021-06-10 10:05:40|6993|6990.2|6991.3|6988.5|6993|6990.2|6991.3|6988.5|29
1623319560000|2021-06-10 10:06:00|||||||||7
1623319570000|2021-06-10 10:06:10|6991|6988.2|6991.3|6988.5|6991.3|6988.5|6991|6988.2|0
1623319580000|2021-06-10 10:06:20|6991|6988.2|6991.3|6988.5|6991.3|6988.5|6991|6988.2|3
1623319590000|2021-06-10 10:06:30|6991|6988.2|6988.7|6985.9|6991|6988.2|6988.7|6985.9|78
1623319600000|2021-06-10 10:06:40|6988|6985.2|6988|6985.2|6988.7|6985.9|6988|6985.2|7
1623319610000|2021-06-10 10:06:50|6987.7|6984.9|6987.8|6985|6988|6985.2|6987.3|6984.5|46
1623319620000|2021-06-10 10:07:00|6988|6985.2|6988.3|6985.5|6988.3|6985.5|6987|6984.2|17
1623319630000|2021-06-10 10:07:10|6988|6985.2|6988.3|6985.5|6988.3|6985.5|6988|6985.2|4
1623319640000|2021-06-10 10:07:20|6988|6985.2|6986.3|6983.5|6988.3|6985.5|6986|6983.2|26
1623319650000|2021-06-10 10:07:30|6986.7|6983.9|6986.3|6983.5|6987.3|6984.5|6986.3|6983.5|92
1623319660000|2021-06-10 10:07:40|6986|6983.2|6986.3|6983.5|6986.7|6983.9|6985.7|6982.9|22
1623319670000|2021-06-10 10:07:50|6986.7|6983.9|6989.3|6986.5|6990|6987.2|6986.3|6983.5|66
1623319680000|2021-06-10 10:08:00|6990|6987.2|6990.3|6987.5|6990.3|6987.5|6989.8|6987|15
1623319690000|2021-06-10 10:08:10|6989.8|6987|6990.3|6987.5|6990.7|6987.9|6989.3|6986.5|4
1623319700000|2021-06-10 10:08:20|6990.2|6987.4|6990.3|6987.5|6990.7|6987.9|6989.7|6986.9|5
1623319710000|2021-06-10 10:08:30|6990.7|6987.9|6990.3|6987.5|6990.7|6987.9|6990.3|6987.5|5
1623319720000|2021-06-10 10:08:40|6991.3|6988.5|6991.3|6988.5|6991.3|6988.5|6990.7|6987.9|7
1623319730000|2021-06-10 10:08:50|6991|6988.2|6991.3|6988.5|6991.3|6988.5|6991|6988.2|6
1623319740000|2021-06-10 10:09:00|6991.7|6988.9|6991|6988.2|6991.7|6988.9|6990.8|6988|27
1623319750000|2021-06-10 10:09:10|6990.7|6987.9|6991.3|6988.5|6991.3|6988.5|6990.7|6987.9|3
1623319760000|2021-06-10 10:09:20|6991.7|6988.9|6991.3|6988.5|6991.7|6988.9|6991.3|6988.5|0
1623319770000|2021-06-10 10:09:30|6991.7|6988.9|6991.3|6988.5|6991.7|6988.9|6991.3|6988.5|7
1623319780000|2021-06-10 10:09:40|6991.7|6988.9|6991.3|6988.5|6991.7|6988.9|6991.3|6988.5|0
1623319790000|2021-06-10 10:09:50|6991.7|6988.9|6992.3|6989.5|6992.3|6989.5|6991.7|6988.9|6
1623319800000|2021-06-10 10:10:00|6992.7|6989.9|6992.3|6989.5|6993.3|6990.5|6992|6989.2|6
1623319810000|2021-06-10 10:10:10|6992|6989.2|6991.3|6988.5|6992.3|6989.5|6991.3|6988.5|23
1623319820000|2021-06-10 10:10:20|6991.7|6988.9|6991.7|6988.9|6992.3|6989.5|6991.3|6988.5|5
1623319830000|2021-06-10 10:10:30|6991.8|6989|6991.8|6989|6991.8|6989|6991.8|6989|1
1623319840000|2021-06-10 10:10:40|6992|6989.2|6992|6989.2|6992|6989.2|6992|6989.2|3
1623319850000|2021-06-10 10:10:50|6992.3|6989.5|6990.3|6987.5|6992.7|6989.9|6989.7|6986.9|52
1623319860000|2021-06-10 10:11:00|6990.7|6987.9|6991.3|6988.5|6991.3|6988.5|6990.3|6987.5|10
1623319870000|2021-06-10 10:11:10|6990.8|6988|6990.7|6987.9|6990.8|6988|6990.7|6987.9|2
1623319880000|2021-06-10 10:11:20|6991|6988.2|6991.3|6988.5|6991.3|6988.5|6991|6988.2|2
1623319890000|2021-06-10 10:11:30|6991.2|6988.4|6992.3|6989.5|6992.3|6989.5|6990.3|6987.5|19
1623319900000|2021-06-10 10:11:40|6992.2|6989.4|6991.3|6988.5|6992.2|6989.4|6991.3|6988.5|12
1623319910000|2021-06-10 10:11:50|6991|6988.2|6990.7|6987.9|6991.7|6988.9|6990.3|6987.5|15
1623319920000|2021-06-10 10:12:00|6990.3|6987.5|6993.3|6990.5|6993.3|6990.5|6990.3|6987.5|28
1623319930000|2021-06-10 10:12:10|6993|6990.2|6992.3|6989.5|6993.3|6990.5|6992.3|6989.5|36
1623319940000|2021-06-10 10:12:20|6993|6990.2|6994.3|6991.5|6995.7|6992.9|6993|6990.2|139
1623319950000|2021-06-10 10:12:30|6994.7|6991.9|6996.3|6993.5|6996.3|6993.5|6994.3|6991.5|44
1623319960000|2021-06-10 10:12:40|6996|6993.2|6995.3|6992.5|6996.3|6993.5|6995|6992.2|40
1623319970000|2021-06-10 10:12:50|6994.8|6992|6994.3|6991.5|6995.3|6992.5|6993.3|6990.5|30
1623319980000|2021-06-10 10:13:00|6994.7|6991.9|6994|6991.2|6994.7|6991.9|6994|6991.2|8
1623319990000|2021-06-10 10:13:10|6994.3|6991.5|6994.3|6991.5|6994.3|6991.5|6993.8|6991|7
1623320000000|2021-06-10 10:13:20|6994|6991.2|6994.3|6991.5|6994.3|6991.5|6994|6991.2|1
1623320010000|2021-06-10 10:13:30|6994.8|6992|6995.3|6992.5|6995.6|6992.8|6994.8|6992|28
1623320020000|2021-06-10 10:13:40|6994.3|6991.5|6994.3|6991.5|6994.3|6991.5|6994.3|6991.5|14
1623320030000|2021-06-10 10:13:50|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|0
1623320040000|2021-06-10 10:14:00|6994.3|6991.5|6994.3|6991.5|6994.3|6991.5|6994.3|6991.5|1
1623320050000|2021-06-10 10:14:10|6994.6|6991.8|6994.3|6991.5|6994.6|6991.8|6994.3|6991.5|0
1623320060000|2021-06-10 10:14:20|6994|6991.2|6994|6991.2|6994|6991.2|6994|6991.2|0
1623320070000|2021-06-10 10:14:30|6994.3|6991.5|6995.3|6992.5|6995.3|6992.5|6994.3|6991.5|8
1623320080000|2021-06-10 10:14:40|6995.6|6992.8|6995.6|6992.8|6996.3|6993.5|6995.3|6992.5|42
1623320090000|2021-06-10 10:14:50|6995.3|6992.5|6995.3|6992.5|6995.6|6992.8|6995.3|6992.5|1
1623320100000|2021-06-10 10:15:00|6995.6|6992.8|6995.3|6992.5|6996|6993.2|6995.3|6992.5|13
1623320110000|2021-06-10 10:15:10|6995.6|6992.8|6996|6993.2|6996.3|6993.5|6995.6|6992.8|4
1623320120000|2021-06-10 10:15:20|6995.6|6992.8|6995.3|6992.5|6995.6|6992.8|6995.3|6992.5|8
1623320130000|2021-06-10 10:15:30|6995.6|6992.8|6996|6993.2|6996.3|6993.5|6995.3|6992.5|15
1623320140000|2021-06-10 10:15:40|6995.6|6992.8|6996.3|6993.5|6997|6994.2|6995.3|6992.5|27
1623320150000|2021-06-10 10:15:50|6996|6993.2|6995.3|6992.5|6996.3|6993.5|6995.3|6992.5|20
1623320160000|2021-06-10 10:16:00|6995|6992.2|6995|6992.2|6995.3|6992.5|6995|6992.2|3
1623320170000|2021-06-10 10:16:10|6994.6|6991.8|6994.3|6991.5|6995|6992.2|6993.8|6991|21
1623320180000|2021-06-10 10:16:20|||||||||2
1623320190000|2021-06-10 10:16:30|6993.7|6990.9|6993|6990.2|6993.7|6990.9|6993|6990.2|34
1623320200000|2021-06-10 10:16:40|6993.3|6990.5|6993|6990.2|6993.3|6990.5|6992.3|6989.5|4
1623320210000|2021-06-10 10:16:50|6993.3|6990.5|6993|6990.2|6993.3|6990.5|6993|6990.2|9
1623320220000|2021-06-10 10:17:00|6992.8|6990|6992.6|6989.8|6992.8|6990|6992|6989.2|17
1623320230000|2021-06-10 10:17:10|6992.3|6989.5|6992.3|6989.5|6993|6990.2|6991.6|6988.8|30
1623320240000|2021-06-10 10:17:20|6992.6|6989.8|6992|6989.2|6992.6|6989.8|6992|6989.2|2
1623320250000|2021-06-10 10:17:30|6992.3|6989.5|6991|6988.2|6992.3|6989.5|6991|6988.2|4
1623320260000|2021-06-10 10:17:40|6991.3|6988.5|6992.3|6989.5|6992.3|6989.5|6991.3|6988.5|9
1623320270000|2021-06-10 10:17:50|6992.6|6989.8|6993|6990.2|6993|6990.2|6992.3|6989.5|3
1623320280000|2021-06-10 10:18:00|6992.3|6989.5|6992.6|6989.8|6993|6990.2|6992.3|6989.5|11
1623320290000|2021-06-10 10:18:10|6992.3|6989.5|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|3
1623320320000|2021-06-10 10:18:40|6992.6|6989.8|6992.6|6989.8|6993|6990.2|6992.3|6989.5|12
1623320330000|2021-06-10 10:18:50|6992.3|6989.5|6995.3|6992.5|6995.6|6992.8|6992.3|6989.5|35
1623320340000|2021-06-10 10:19:00|6996|6993.2|6995|6992.2|6996|6993.2|6995|6992.2|14
1623320350000|2021-06-10 10:19:10|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|1
1623320360000|2021-06-10 10:19:20|6995|6992.2|6994|6991.2|6995|6992.2|6994|6991.2|4
1623320370000|2021-06-10 10:19:30|6994.3|6991.5|6994.3|6991.5|6994.3|6991.5|6994|6991.2|1
1623320380000|2021-06-10 10:19:40|6994.6|6991.8|6994.3|6991.5|6994.6|6991.8|6994.3|6991.5|2
1623320390000|2021-06-10 10:19:50|6994|6991.2|6993.3|6990.5|6994.3|6991.5|6993.3|6990.5|74
1623320400000|2021-06-10 10:20:00|6994|6991.2|6994.3|6991.5|6994.3|6991.5|6994|6991.2|0
1623320410000|2021-06-10 10:20:10|||||||||4
1623320420000|2021-06-10 10:20:20|6994.6|6991.8|6994.3|6991.5|6995|6992.2|6994.3|6991.5|18
1623320430000|2021-06-10 10:20:30|6994.8|6992|6994.8|6992|6994.8|6992|6994.6|6991.8|1
1623320440000|2021-06-10 10:20:40|6995|6992.2|6995.8|6993|6995.8|6993|6995|6992.2|3
1623320450000|2021-06-10 10:20:50|6995.6|6992.8|6997|6994.2|6997|6994.2|6995.6|6992.8|58
1623320460000|2021-06-10 10:21:00|6996.8|6994|6996.3|6993.5|6997|6994.2|6995.6|6992.8|20
1623320470000|2021-06-10 10:21:10|6996|6993.2|6996.3|6993.5|6997.3|6994.5|6996|6993.2|34
1623320480000|2021-06-10 10:21:20|6996.8|6994|6996.3|6993.5|6997|6994.2|6996|6993.2|14
1623320490000|2021-06-10 10:21:30|6996.8|6994|6998.3|6995.5|6999|6996.2|6996.3|6993.5|165
1623320500000|2021-06-10 10:21:40|6998.6|6995.8|6997.3|6994.5|6998.6|6995.8|6997.3|6994.5|39
1623320510000|2021-06-10 10:21:50|6997.6|6994.8|6998.3|6995.5|6998.3|6995.5|6997|6994.2|29
1623320520000|2021-06-10 10:22:00|6998|6995.2|6996.5|6993.7|6998|6995.2|6996.3|6993.5|35
1623320530000|2021-06-10 10:22:10|6996.3|6993.5|6997.3|6994.5|6997.3|6994.5|6996.3|6993.5|16
1623320540000|2021-06-10 10:22:20|6997|6994.2|6997.3|6994.5|6997.3|6994.5|6996.3|6993.5|19
1623320550000|2021-06-10 10:22:30|6997.6|6994.8|6997.3|6994.5|6997.6|6994.8|6997.3|6994.5|2
1623320560000|2021-06-10 10:22:40|6997.6|6994.8|6997.3|6994.5|6997.6|6994.8|6997.3|6994.5|5
1623320570000|2021-06-10 10:22:50|6997|6994.2|6996.3|6993.5|6997.3|6994.5|6996.3|6993.5|15
1623320580000|2021-06-10 10:23:00|6995.6|6992.8|6996.3|6993.5|6996.6|6993.8|6995.3|6992.5|13
1623320590000|2021-06-10 10:23:10|6996.6|6993.8|6997.3|6994.5|6997.3|6994.5|6996.6|6993.8|3
1623320600000|2021-06-10 10:23:20|6997.6|6994.8|6996.6|6993.8|6997.6|6994.8|6996.6|6993.8|11
1623320610000|2021-06-10 10:23:30|6996.8|6994|6996.6|6993.8|6997|6994.2|6996.6|6993.8|7
1623320620000|2021-06-10 10:23:40|6996.3|6993.5|6996.3|6993.5|6996.3|6993.5|6996.3|6993.5|0
1623320630000|2021-06-10 10:23:50|6996.6|6993.8|6996.3|6993.5|6996.6|6993.8|6996.3|6993.5|17
1623320640000|2021-06-10 10:24:00|6997|6994.2|6997|6994.2|6997.3|6994.5|6996.8|6994|8
1623320650000|2021-06-10 10:24:10|6997.3|6994.5|6996.3|6993.5|6997.3|6994.5|6996.3|6993.5|0
1623320660000|2021-06-10 10:24:20|6996|6993.2|6995.3|6992.5|6996|6993.2|6995|6992.2|12
1623320670000|2021-06-10 10:24:30|6995.6|6992.8|6994.8|6992|6995.6|6992.8|6994.6|6991.8|51
1623320680000|2021-06-10 10:24:40|6995|6992.2|6995.6|6992.8|6996.3|6993.5|6995|6992.2|18
1623320690000|2021-06-10 10:24:50|6995.3|6992.5|6995.3|6992.5|6996.3|6993.5|6995.3|6992.5|13
1623320700000|2021-06-10 10:25:00|6995.8|6993|6995.3|6992.5|6995.8|6993|6994.3|6991.5|9
1623320710000|2021-06-10 10:25:10|6996.3|6993.5|6995.6|6992.8|6996.3|6993.5|6995.6|6992.8|18
1623320720000|2021-06-10 10:25:20|6995.3|6992.5|6995.8|6993|6996.3|6993.5|6995.3|6992.5|3
1623320730000|2021-06-10 10:25:30|6996.1|6993.3|6995.3|6992.5|6996.3|6993.5|6995.3|6992.5|0
1623320740000|2021-06-10 10:25:40|6995.6|6992.8|6995.6|6992.8|6996.3|6993.5|6995.3|6992.5|7
1623320750000|2021-06-10 10:25:50|6996|6993.2|6996.3|6993.5|6996.3|6993.5|6996|6993.2|3
1623320760000|2021-06-10 10:26:00|6996.6|6993.8|6995.3|6992.5|6996.6|6993.8|6995.3|6992.5|5
1623320770000|2021-06-10 10:26:10|6995|6992.2|6995.3|6992.5|6995.3|6992.5|6995|6992.2|3
1623320780000|2021-06-10 10:26:20|||||||||1
1623320790000|2021-06-10 10:26:30|6995.6|6992.8|6996|6993.2|6996.3|6993.5|6995.6|6992.8|9
1623320800000|2021-06-10 10:26:40|6996.3|6993.5|6996.3|6993.5|6996.6|6993.8|6996|6993.2|0
1623320820000|2021-06-10 10:27:00|6996.6|6993.8|6996.3|6993.5|6996.6|6993.8|6996.3|6993.5|0
1623320830000|2021-06-10 10:27:10|6996.6|6993.8|6997.3|6994.5|6997.6|6994.8|6996.3|6993.5|15
1623320840000|2021-06-10 10:27:20|6997|6994.2|6997|6994.2|6997.3|6994.5|6996.6|6993.8|19
1623320850000|2021-06-10 10:27:30|6996.8|6994|6996.3|6993.5|6996.8|6994|6996.3|6993.5|2
1623320870000|2021-06-10 10:27:50|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|1
1623320880000|2021-06-10 10:28:00|6997.3|6994.5|6996.6|6993.8|6997.3|6994.5|6996.6|6993.8|37
1623320890000|2021-06-10 10:28:10|6996.3|6993.5|6996.3|6993.5|6996.6|6993.8|6996.3|6993.5|0
1623320910000|2021-06-10 10:28:30|6997.3|6994.5|6998.6|6995.8|6998.6|6995.8|6997.3|6994.5|48
1623320920000|2021-06-10 10:28:40|6998.8|6996|6998.1|6995.3|6998.8|6996|6997.6|6994.8|91
1623320930000|2021-06-10 10:28:50|6997.6|6994.8|6998.1|6995.3|6998.3|6995.5|6997.6|6994.8|4
1623320940000|2021-06-10 10:29:00|6998.3|6995.5|6998.3|6995.5|6998.3|6995.5|6998.3|6995.5|7
1623320950000|2021-06-10 10:29:10|6998.6|6995.8|6998.3|6995.5|6998.6|6995.8|6998.3|6995.5|2
1623320960000|2021-06-10 10:29:20|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|6998.3|6995.5|7
1623320970000|2021-06-10 10:29:30|6998.3|6995.5|6998.3|6995.5|6998.6|6995.8|6998.3|6995.5|0
1623320980000|2021-06-10 10:29:40|6999|6996.2|6998.8|6996|6999|6996.2|6998.6|6995.8|6
1623320990000|2021-06-10 10:29:50|6998.6|6995.8|6998.3|6995.5|6998.6|6995.8|6998|6995.2|20
1623321000000|2021-06-10 10:30:00|6999|6996.2|6998.3|6995.5|6999|6996.2|6998.3|6995.5|39
1623321010000|2021-06-10 10:30:10|6998|6995.2|6998.8|6996|6998.8|6996|6997.8|6995|10
1623321020000|2021-06-10 10:30:20|6998.3|6995.5|6997.6|6994.8|6998.6|6995.8|6997.3|6994.5|67
1623321030000|2021-06-10 10:30:30|6997.3|6994.5|6998.3|6995.5|6998.3|6995.5|6997.3|6994.5|10
1623321040000|2021-06-10 10:30:40|6998|6995.2|6998.3|6995.5|6998.3|6995.5|6997.8|6995|3
1623321050000|2021-06-10 10:30:50|||||||||1
1623321060000|2021-06-10 10:31:00|6998|6995.2|6998.3|6995.5|6998.3|6995.5|6998|6995.2|10
1623321070000|2021-06-10 10:31:10|6998|6995.2|6998|6995.2|6998.3|6995.5|6998|6995.2|2
1623321080000|2021-06-10 10:31:20|6997.8|6995|6998.3|6995.5|6998.3|6995.5|6997.8|6995|7
1623321090000|2021-06-10 10:31:30|6998|6995.2|6998|6995.2|6998.3|6995.5|6998|6995.2|3
1623321100000|2021-06-10 10:31:40|6997.8|6995|6998|6995.2|6998|6995.2|6997.6|6994.8|4
1623321110000|2021-06-10 10:31:50|6997.8|6995|6998.3|6995.5|6998.3|6995.5|6997.6|6994.8|2
1623321120000|2021-06-10 10:32:00|6998|6995.2|6996.3|6993.5|6998|6995.2|6996|6993.2|13
1623321130000|2021-06-10 10:32:10|6996|6993.2|6996.3|6993.5|6996.3|6993.5|6995.8|6993|12
1623321140000|2021-06-10 10:32:20|6995.8|6993|6994.8|6992|6996|6993.2|6994.6|6991.8|41
1623321150000|2021-06-10 10:32:30|6994.6|6991.8|6994.3|6991.5|6994.8|6992|6993.6|6990.8|89
1623321160000|2021-06-10 10:32:40|6994.6|6991.8|6994.8|6992|6994.8|6992|6994|6991.2|8
1623321170000|2021-06-10 10:32:50|6994.6|6991.8|6994.3|6991.5|6995|6992.2|6993.6|6990.8|24
1623321180000|2021-06-10 10:33:00|6994.6|6991.8|6991.6|6988.8|6995|6992.2|6991.6|6988.8|60
1623321190000|2021-06-10 10:33:10|6992|6989.2|6992.3|6989.5|6992.3|6989.5|6991.3|6988.5|19
1623321200000|2021-06-10 10:33:20|6992|6989.2|6992.1|6989.3|6992.3|6989.5|6992|6989.2|3
1623321210000|2021-06-10 10:33:30|6992.3|6989.5|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|2
1623321220000|2021-06-10 10:33:40|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|1
1623321230000|2021-06-10 10:33:50|6993|6990.2|6993.3|6990.5|6993.3|6990.5|6992.3|6989.5|11
1623321240000|2021-06-10 10:34:00|6993|6990.2|6993.3|6990.5|6993.3|6990.5|6993|6990.2|9
1623321250000|2021-06-10 10:34:10|6993.6|6990.8|6992.3|6989.5|6993.6|6990.8|6992.3|6989.5|25
1623321260000|2021-06-10 10:34:20|6992.6|6989.8|6992.3|6989.5|6993|6990.2|6992.3|6989.5|11
1623321270000|2021-06-10 10:34:30|6992.1|6989.3|6992.3|6989.5|6992.3|6989.5|6991.3|6988.5|12
1623321280000|2021-06-10 10:34:40|6992|6989.2|6992.3|6989.5|6992.3|6989.5|6992|6989.2|3
1623321290000|2021-06-10 10:34:50|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|1
1623321300000|2021-06-10 10:35:00|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|1
1623321310000|2021-06-10 10:35:10|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6991.6|6988.8|5
1623321320000|2021-06-10 10:35:20|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|1
1623321340000|2021-06-10 10:35:40|6992.6|6989.8|6993|6990.2|6993|6990.2|6992.3|6989.5|14
1623321350000|2021-06-10 10:35:50|6992.8|6990|6992.8|6990|6993.3|6990.5|6992.8|6990|8
1623321360000|2021-06-10 10:36:00|6993.3|6990.5|6993.3|6990.5|6993.3|6990.5|6992.8|6990|1
1623321370000|2021-06-10 10:36:10|6993.6|6990.8|6994.3|6991.5|6994.6|6991.8|6993.6|6990.8|16
1623321380000|2021-06-10 10:36:20|6993.8|6991|6994.3|6991.5|6994.3|6991.5|6993.8|6991|2
1623321400000|2021-06-10 10:36:40|6993.3|6990.5|6994.3|6991.5|6994.3|6991.5|6992.6|6989.8|10
1623321410000|2021-06-10 10:36:50|6993.6|6990.8|6993.3|6990.5|6993.6|6990.8|6992.6|6989.8|27
1623321420000|2021-06-10 10:37:00|6993|6990.2|6991.3|6988.5|6993.3|6990.5|6991.3|6988.5|21
1623321430000|2021-06-10 10:37:10|6991|6988.2|6991.3|6988.5|6991.6|6988.8|6991|6988.2|18
1623321440000|2021-06-10 10:37:20|6991|6988.2|6991.3|6988.5|6991.6|6988.8|6990.3|6987.5|24
1623321450000|2021-06-10 10:37:30|6991.1|6988.3|6991.3|6988.5|6991.3|6988.5|6990.8|6988|15
1623321460000|2021-06-10 10:37:40|6991.6|6988.8|6991.3|6988.5|6991.6|6988.8|6991.3|6988.5|6
1623321470000|2021-06-10 10:37:50|6991.6|6988.8|6991.6|6988.8|6991.6|6988.8|6991.3|6988.5|3
1623321480000|2021-06-10 10:38:00|6991.3|6988.5|6989.3|6986.5|6991.6|6988.8|6989.3|6986.5|25
1623321490000|2021-06-10 10:38:10|6989.6|6986.8|6989.6|6986.8|6990.3|6987.5|6989.3|6986.5|25
1623321500000|2021-06-10 10:38:20|6990|6987.2|6989.6|6986.8|6990.3|6987.5|6989.3|6986.5|5
1623321510000|2021-06-10 10:38:30|6989.3|6986.5|6989.3|6986.5|6989.6|6986.8|6988.6|6985.8|16
1623321520000|2021-06-10 10:38:40|6989.1|6986.3|6988.6|6985.8|6989.3|6986.5|6988.6|6985.8|19
1623321530000|2021-06-10 10:38:50|6989|6986.2|6989.6|6986.8|6989.6|6986.8|6989|6986.2|7
1623321540000|2021-06-10 10:39:00|||||||||5
1623321550000|2021-06-10 10:39:10|6990.3|6987.5|6990.6|6987.8|6991.3|6988.5|6990.3|6987.5|20
1623321560000|2021-06-10 10:39:20|6991.1|6988.3|6991.1|6988.3|6991.6|6988.8|6991.1|6988.3|3
1623321570000|2021-06-10 10:39:30|6991.3|6988.5|6991.1|6988.3|6991.3|6988.5|6990.6|6987.8|6
1623321580000|2021-06-10 10:39:40|6991.3|6988.5|6991.6|6988.8|6991.6|6988.8|6991.3|6988.5|3
1623321590000|2021-06-10 10:39:50|6991.3|6988.5|6991.6|6988.8|6991.6|6988.8|6991.1|6988.3|2
1623321600000|2021-06-10 10:40:00|6991.3|6988.5|6991.6|6988.8|6991.6|6988.8|6991.3|6988.5|4
1623321610000|2021-06-10 10:40:10|6991.3|6988.5|6991.3|6988.5|6991.3|6988.5|6989.6|6986.8|15
1623321620000|2021-06-10 10:40:20|6991.1|6988.3|6991|6988.2|6991.1|6988.3|6990.6|6987.8|8
1623321630000|2021-06-10 10:40:30|6991.3|6988.5|6991.3|6988.5|6991.6|6988.8|6990.6|6987.8|20
1623321640000|2021-06-10 10:40:40|6992|6989.2|6991.6|6988.8|6992|6989.2|6991.3|6988.5|13
1623321650000|2021-06-10 10:40:50|6991.8|6989|6991.3|6988.5|6991.8|6989|6991.3|6988.5|8
1623321660000|2021-06-10 10:41:00|6991.6|6988.8|6991.3|6988.5|6991.6|6988.8|6991|6988.2|1
1623321670000|2021-06-10 10:41:10|6991|6988.2|6990.3|6987.5|6991.3|6988.5|6990.3|6987.5|6
1623321680000|2021-06-10 10:41:20|6990|6987.2|6990.3|6987.5|6990.3|6987.5|6990|6987.2|0
1623321690000|2021-06-10 10:41:30|6990|6987.2|6989.3|6986.5|6990.3|6987.5|6989.3|6986.5|9
1623321700000|2021-06-10 10:41:40|6988.6|6985.8|6988.3|6985.5|6988.6|6985.8|6988|6985.2|15
1623321710000|2021-06-10 10:41:50|6988.6|6985.8|6988.3|6985.5|6988.6|6985.8|6988.3|6985.5|4
1623321720000|2021-06-10 10:42:00|6988.6|6985.8|6989.3|6986.5|6989.3|6986.5|6988.6|6985.8|14
1623321730000|2021-06-10 10:42:10|6989.6|6986.8|6989.8|6987|6990|6987.2|6989.3|6986.5|5
1623321740000|2021-06-10 10:42:20|6990|6987.2|6989.6|6986.8|6990.3|6987.5|6989.6|6986.8|7
1623321750000|2021-06-10 10:42:30|6989.3|6986.5|6989.3|6986.5|6989.6|6986.8|6989.3|6986.5|2
1623321760000|2021-06-10 10:42:40|6989|6986.2|6989.3|6986.5|6989.3|6986.5|6989|6986.2|6
1623321770000|2021-06-10 10:42:50|6989.6|6986.8|6989.3|6986.5|6989.6|6986.8|6989.3|6986.5|6
1623321780000|2021-06-10 10:43:00|6989.1|6986.3|6990.3|6987.5|6990.6|6987.8|6989.1|6986.3|8
1623321790000|2021-06-10 10:43:10|||||||||1
1623321800000|2021-06-10 10:43:20|6991|6988.2|6992.3|6989.5|6992.3|6989.5|6991|6988.2|39
1623321810000|2021-06-10 10:43:30|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|0
1623321820000|2021-06-10 10:43:40|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|1
1623321830000|2021-06-10 10:43:50|6992.3|6989.5|6992.6|6989.8|6992.6|6989.8|6992.3|6989.5|18
1623321840000|2021-06-10 10:44:00|6993.1|6990.3|6994.3|6991.5|6994.3|6991.5|6993.1|6990.3|31
1623321850000|2021-06-10 10:44:10|6993.6|6990.8|6992.3|6989.5|6994.3|6991.5|6992.3|6989.5|14
1623321860000|2021-06-10 10:44:20|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|1
1623321870000|2021-06-10 10:44:30|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|0
1623321880000|2021-06-10 10:44:40|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|3
1623321890000|2021-06-10 10:44:50|6992|6989.2|6992.3|6989.5|6992.3|6989.5|6991|6988.2|8
1623321900000|2021-06-10 10:45:00|6992.6|6989.8|6993.3|6990.5|6993.6|6990.8|6992.6|6989.8|5
1623321910000|2021-06-10 10:45:10|||||||||2
1623321920000|2021-06-10 10:45:20|6993.6|6990.8|6993.3|6990.5|6993.6|6990.8|6993.3|6990.5|12
1623321930000|2021-06-10 10:45:30|6993.6|6990.8|6993.3|6990.5|6993.6|6990.8|6993.3|6990.5|1
1623321940000|2021-06-10 10:45:40|6993|6990.2|6993.3|6990.5|6993.6|6990.8|6993|6990.2|5
1623321950000|2021-06-10 10:45:50|6993.6|6990.8|6993.3|6990.5|6993.6|6990.8|6993.3|6990.5|1
1623321960000|2021-06-10 10:46:00|6993|6990.2|6993.3|6990.5|6993.3|6990.5|6992.8|6990|10
1623321970000|2021-06-10 10:46:10|||||||||1
1623321980000|2021-06-10 10:46:20|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|4
1623321990000|2021-06-10 10:46:30|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|5
1623322010000|2021-06-10 10:46:50|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|8
1623322020000|2021-06-10 10:47:00|6992|6989.2|6992.3|6989.5|6992.3|6989.5|6992|6989.2|4
1623322030000|2021-06-10 10:47:10|6992|6989.2|6991.8|6989|6992.3|6989.5|6991.3|6988.5|21
1623322040000|2021-06-10 10:47:20|6992|6989.2|6992.3|6989.5|6993|6990.2|6991.6|6988.8|14
1623322060000|2021-06-10 10:47:40|6992|6989.2|6991.3|6988.5|6992.3|6989.5|6991|6988.2|4
1623322070000|2021-06-10 10:47:50|||||||||1
1623322080000|2021-06-10 10:48:00|6991.6|6988.8|6991.3|6988.5|6992|6989.2|6991.3|6988.5|6
1623322090000|2021-06-10 10:48:10|6990.6|6987.8|6989.3|6986.5|6991.3|6988.5|6989.3|6986.5|20
1623322100000|2021-06-10 10:48:20|6989.5|6986.7|6989.3|6986.5|6990|6987.2|6989.3|6986.5|16
1623322110000|2021-06-10 10:48:30|6989|6986.2|6988.8|6986|6989|6986.2|6988.3|6985.5|15
1623322120000|2021-06-10 10:48:40|6989|6986.2|6989.3|6986.5|6989.3|6986.5|6989|6986.2|4
1623322130000|2021-06-10 10:48:50|||||||||5
1623322140000|2021-06-10 10:49:00|6989|6986.2|6988.3|6985.5|6989.3|6986.5|6988.3|6985.5|6
1623322150000|2021-06-10 10:49:10|6988|6985.2|6988.3|6985.5|6988.3|6985.5|6988|6985.2|10
1623322160000|2021-06-10 10:49:20|6988|6985.2|6988.3|6985.5|6988.8|6986|6988|6985.2|8
1623322170000|2021-06-10 10:49:30|||||||||1
1623322180000|2021-06-10 10:49:40|||||||||2
1623322190000|2021-06-10 10:49:50|6988|6985.2|6989|6986.2|6989|6986.2|6988|6985.2|14
1623322200000|2021-06-10 10:50:00|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|6
1623322210000|2021-06-10 10:50:10|6989|6986.2|6989.3|6986.5|6989.3|6986.5|6988.3|6985.5|9
1623322220000|2021-06-10 10:50:20|6989|6986.2|6989.3|6986.5|6989.3|6986.5|6988.8|6986|20
1623322230000|2021-06-10 10:50:30|6989|6986.2|6988.3|6985.5|6989|6986.2|6988|6985.2|7
1623322240000|2021-06-10 10:50:40|6988|6985.2|6989|6986.2|6989|6986.2|6988|6985.2|19
1623322250000|2021-06-10 10:50:50|6988.8|6986|6989.3|6986.5|6989.3|6986.5|6988.8|6986|13
1623322260000|2021-06-10 10:51:00|6989.6|6986.8|6989.5|6986.7|6990|6987.2|6989.3|6986.5|18
1623322270000|2021-06-10 10:51:10|6990|6987.2|6990|6987.2|6990|6987.2|6990|6987.2|4
1623322280000|2021-06-10 10:51:20|6989.3|6986.5|6989.5|6986.7|6990|6987.2|6989.3|6986.5|6
1623322290000|2021-06-10 10:51:30|6989.6|6986.8|6990|6987.2|6990|6987.2|6989.6|6986.8|0
1623322310000|2021-06-10 10:51:50|6989|6986.2|6989.5|6986.7|6990|6987.2|6989|6986.2|11
1623322320000|2021-06-10 10:52:00|6989.3|6986.5|6989.3|6986.5|6990|6987.2|6989.3|6986.5|2
1623322330000|2021-06-10 10:52:10|6989.6|6986.8|6989.3|6986.5|6990.3|6987.5|6989.3|6986.5|23
1623322340000|2021-06-10 10:52:20|6989|6986.2|6989.3|6986.5|6989.3|6986.5|6989|6986.2|0
1623322350000|2021-06-10 10:52:30|||||||||2
1623322360000|2021-06-10 10:52:40|6990|6987.2|6990|6987.2|6990.3|6987.5|6990|6987.2|11
1623322370000|2021-06-10 10:52:50|6989.5|6986.7|6990.3|6987.5|6990.3|6987.5|6989.5|6986.7|1
1623322380000|2021-06-10 10:53:00|6990|6987.2|6990.3|6987.5|6990.3|6987.5|6990|6987.2|2
1623322390000|2021-06-10 10:53:10|6990|6987.2|6989.3|6986.5|6990|6987.2|6989.3|6986.5|2
1623322400000|2021-06-10 10:53:20|6990|6987.2|6990|6987.2|6990|6987.2|6989.3|6986.5|15
1623322410000|2021-06-10 10:53:30|6990.3|6987.5|6989.8|6987|6990.3|6987.5|6989.6|6986.8|9
1623322420000|2021-06-10 10:53:40|6989.6|6986.8|6989.8|6987|6990|6987.2|6989.3|6986.5|3
1623322430000|2021-06-10 10:53:50|6990|6987.2|6989.8|6987|6990|6987.2|6989.8|6987|1
1623322440000|2021-06-10 10:54:00|6990|6987.2|6990.3|6987.5|6990.3|6987.5|6990|6987.2|12
1623322450000|2021-06-10 10:54:10|6990|6987.2|6990|6987.2|6990.3|6987.5|6990|6987.2|1
1623322460000|2021-06-10 10:54:20|6990.3|6987.5|6990.3|6987.5|6990.3|6987.5|6990.3|6987.5|1
1623322470000|2021-06-10 10:54:30|6990|6987.2|6990.6|6987.8|6991|6988.2|6989.3|6986.5|33
1623322480000|2021-06-10 10:54:40|6990.3|6987.5|6990.6|6987.8|6991.3|6988.5|6990.3|6987.5|15
1623322490000|2021-06-10 10:54:50|6990.3|6987.5|6990.3|6987.5|6990.6|6987.8|6990.3|6987.5|0
1623322500000|2021-06-10 10:55:00|6990.6|6987.8|6990.3|6987.5|6990.6|6987.8|6990.3|6987.5|0
1623322510000|2021-06-10 10:55:10|||||||||3
1623322520000|2021-06-10 10:55:20|||||||||1
1623322540000|2021-06-10 10:55:40|6990.6|6987.8|6991|6988.2|6991|6988.2|6990.3|6987.5|2
1623322550000|2021-06-10 10:55:50|6991.3|6988.5|6990.6|6987.8|6991.3|6988.5|6990.6|6987.8|4
1623322560000|2021-06-10 10:56:00|6991.3|6988.5|6991.8|6989|6993.3|6990.5|6991.3|6988.5|75
1623322570000|2021-06-10 10:56:10|6991.3|6988.5|6991.3|6988.5|6991.6|6988.8|6991.3|6988.5|8
1623322580000|2021-06-10 10:56:20|6991.6|6988.8|6994.3|6991.5|6994.6|6991.8|6991.6|6988.8|557
1623322590000|2021-06-10 10:56:30|6994.6|6991.8|6995.3|6992.5|6995.3|6992.5|6994.6|6991.8|5
1623322600000|2021-06-10 10:56:40|6995.6|6992.8|6996|6993.2|6996.3|6993.5|6995.6|6992.8|56
1623322610000|2021-06-10 10:56:50|6997|6994.2|7000|6997.2|7000.3|6997.5|6997|6994.2|139
1623322620000|2021-06-10 10:57:00|6999.8|6997|6999.1|6996.3|7000.3|6997.5|6998.6|6995.8|86
1623322630000|2021-06-10 10:57:10|6998.6|6995.8|6998.1|6995.3|6999.3|6996.5|6997.6|6994.8|31
1623322640000|2021-06-10 10:57:20|6998.3|6995.5|6997.8|6995|6998.3|6995.5|6997.3|6994.5|30
1623322650000|2021-06-10 10:57:30|6998.1|6995.3|6997.6|6994.8|6998.3|6995.5|6997.6|6994.8|9
1623322660000|2021-06-10 10:57:40|||||||||3
1623322670000|2021-06-10 10:57:50|6997.3|6994.5|6997.1|6994.3|6997.3|6994.5|6996.6|6993.8|12
1623322680000|2021-06-10 10:58:00|6997.3|6994.5|6995.3|6992.5|6997.3|6994.5|6995.3|6992.5|22
1623322690000|2021-06-10 10:58:10|6995.6|6992.8|6996.3|6993.5|6996.8|6994|6995.3|6992.5|12
1623322700000|2021-06-10 10:58:20|6996|6993.2|6996|6993.2|6996.3|6993.5|6996|6993.2|11
1623322710000|2021-06-10 10:58:30|6996.6|6993.8|6997|6994.2|6997.3|6994.5|6996.3|6993.5|2
1623322720000|2021-06-10 10:58:40|6996.6|6993.8|6996.3|6993.5|6996.6|6993.8|6996.3|6993.5|8
1623322730000|2021-06-10 10:58:50|||||||||4
1623322740000|2021-06-10 10:59:00|6997|6994.2|6996|6993.2|6997|6994.2|6995.6|6992.8|11
1623322750000|2021-06-10 10:59:10|6996.3|6993.5|6996.3|6993.5|6996.3|6993.5|6995.6|6992.8|16
1623322760000|2021-06-10 10:59:20|6998|6995.2|6998.8|6996|6999|6996.2|6998|6995.2|124
1623322770000|2021-06-10 10:59:30|6998.5|6995.7|6998.3|6995.5|6998.6|6995.8|6998.3|6995.5|4
1623322780000|2021-06-10 10:59:40|6998.6|6995.8|6998.3|6995.5|6998.6|6995.8|6997.6|6994.8|8
1623322790000|2021-06-10 10:59:50|6998|6995.2|6998.3|6995.5|6998.6|6995.8|6998|6995.2|10
1623322800000|2021-06-10 11:00:00|6998|6995.2|6998|6995.2|6998.3|6995.5|6997.6|6994.8|25
1623322810000|2021-06-10 11:00:10|6997.8|6995|6996.3|6993.5|6997.8|6995|6995.6|6992.8|53
1623322820000|2021-06-10 11:00:20|6996.6|6993.8|6996.5|6993.7|6997|6994.2|6996.3|6993.5|30
1623322830000|2021-06-10 11:00:30|6997|6994.2|6999|6996.2|6999|6996.2|6997|6994.2|34
1623322840000|2021-06-10 11:00:40|6999.3|6996.5|6999.3|6996.5|7000.3|6997.5|6999|6996.2|50
1623322850000|2021-06-10 11:00:50|6999.6|6996.8|7000.3|6997.5|7000.3|6997.5|6999.6|6996.8|23
1623322860000|2021-06-10 11:01:00|7000|6997.2|7000.3|6997.5|7000.6|6997.8|7000|6997.2|7
1623322870000|2021-06-10 11:01:10|6999.9|6997.1|6999.8|6997|7000.3|6997.5|6999.6|6996.8|18
1623322880000|2021-06-10 11:01:20|6999.6|6996.8|6998.9|6996.1|6999.6|6996.8|6998.6|6995.8|11
1623322890000|2021-06-10 11:01:30|6998.6|6995.8|6999.3|6996.5|6999.3|6996.5|6998.6|6995.8|12
1623322900000|2021-06-10 11:01:40|6999.6|6996.8|6999.6|6996.8|6999.9|6997.1|6999.6|6996.8|18
1623322910000|2021-06-10 11:01:50|6999.8|6997|7000.3|6997.5|7000.3|6997.5|6999.8|6997|19
1623322920000|2021-06-10 11:02:00|7000.4|6997.6|7001.3|6998.5|7002.6|6999.8|7000.3|6997.5|204
1623322930000|2021-06-10 11:02:10|7000.9|6998.1|7001.3|6998.5|7001.8|6999|7000.9|6998.1|13
1623322940000|2021-06-10 11:02:20|7001.6|6998.8|7001.3|6998.5|7001.6|6998.8|7001.3|6998.5|4
1623322950000|2021-06-10 11:02:30|7000.9|6998.1|7001.3|6998.5|7001.6|6998.8|7000.6|6997.8|45
1623322960000|2021-06-10 11:02:40|7001.6|6998.8|7001.3|6998.5|7001.6|6998.8|7000.9|6998.1|5
1623322970000|2021-06-10 11:02:50|||||||||4
1623322980000|2021-06-10 11:03:00|7001.6|6998.8|7001.3|6998.5|7001.6|6998.8|7000.6|6997.8|16
1623322990000|2021-06-10 11:03:10|7001.1|6998.3|7001.9|6999.1|7001.9|6999.1|7000.8|6998|11
1623323000000|2021-06-10 11:03:20|7002.3|6999.5|7001.9|6999.1|7002.3|6999.5|7001.6|6998.8|24
1623323010000|2021-06-10 11:03:30|7001.6|6998.8|7001.9|6999.1|7002.3|6999.5|7001.6|6998.8|33
1623323020000|2021-06-10 11:03:40|7002.3|6999.5|7001.3|6998.5|7002.3|6999.5|7001.3|6998.5|17
1623323030000|2021-06-10 11:03:50|7000.9|6998.1|7000.9|6998.1|7001.3|6998.5|7000.9|6998.1|1
1623323040000|2021-06-10 11:04:00|7001.3|6998.5|7001.3|6998.5|7001.4|6998.6|7000.6|6997.8|34
1623323050000|2021-06-10 11:04:10|7001.1|6998.3|7001.6|6998.8|7001.6|6998.8|7000.6|6997.8|23
1623323060000|2021-06-10 11:04:20|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|7000.6|6997.8|19
1623323070000|2021-06-10 11:04:30|7001.1|6998.3|7000.8|6998|7001.3|6998.5|7000.6|6997.8|13
1623323080000|2021-06-10 11:04:40|7000.9|6998.1|6999.9|6997.1|7001.3|6998.5|6998.8|6996|51
1623323090000|2021-06-10 11:04:50|7000.3|6997.5|6998.9|6996.1|7000.3|6997.5|6998.9|6996.1|8
1623323100000|2021-06-10 11:05:00|6999.1|6996.3|6998.9|6996.1|6999.4|6996.6|6998.6|6995.8|48
1623323110000|2021-06-10 11:05:10|6998.8|6996|6999.3|6996.5|6999.3|6996.5|6998.8|6996|3
1623323120000|2021-06-10 11:05:20|6999.6|6996.8|6999.6|6996.8|6999.9|6997.1|6999.6|6996.8|8
1623323130000|2021-06-10 11:05:30|||||||||5
1623323140000|2021-06-10 11:05:40|6999.3|6996.5|6998.3|6995.5|6999.3|6996.5|6998.3|6995.5|8
1623323150000|2021-06-10 11:05:50|6997.9|6995.1|6997.3|6994.5|6998.3|6995.5|6996.9|6994.1|9
1623323160000|2021-06-10 11:06:00|6997.6|6994.8|6996.9|6994.1|6997.6|6994.8|6995.9|6993.1|37
1623323170000|2021-06-10 11:06:10|6997.3|6994.5|6998.9|6996.1|6998.9|6996.1|6997.3|6994.5|33
1623323180000|2021-06-10 11:06:20|6998.6|6995.8|6998.6|6995.8|6998.9|6996.1|6998.3|6995.5|8
1623323190000|2021-06-10 11:06:30|6998.8|6996|6999.3|6996.5|6999.3|6996.5|6998.6|6995.8|18
1623323200000|2021-06-10 11:06:40|6999.6|6996.8|6999.6|6996.8|6999.8|6997|6998.9|6996.1|10
1623323210000|2021-06-10 11:06:50|6999.3|6996.5|6999.6|6996.8|6999.6|6996.8|6998.9|6996.1|3
1623323220000|2021-06-10 11:07:00|6999.3|6996.5|7000.3|6997.5|7000.3|6997.5|6999.3|6996.5|13
1623323230000|2021-06-10 11:07:10|7000.1|6997.3|6999.3|6996.5|7000.3|6997.5|6999.3|6996.5|13
1623323240000|2021-06-10 11:07:20|6999.6|6996.8|6999.3|6996.5|6999.6|6996.8|6999.3|6996.5|10
1623323250000|2021-06-10 11:07:30|6999.6|6996.8|6999.3|6996.5|6999.6|6996.8|6999.3|6996.5|3
1623323260000|2021-06-10 11:07:40|||||||||14
1623323270000|2021-06-10 11:07:50|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|13
1623323280000|2021-06-10 11:08:00|6998.3|6995.5|6998.3|6995.5|6998.3|6995.5|6998.3|6995.5|4
1623323290000|2021-06-10 11:08:10|6998.4|6995.6|6999.3|6996.5|6999.6|6996.8|6998.4|6995.6|15
1623323300000|2021-06-10 11:08:20|6999.6|6996.8|6998.6|6995.8|6999.6|6996.8|6998.3|6995.5|3
1623323310000|2021-06-10 11:08:30|6998.9|6996.1|6998.8|6996|6999.3|6996.5|6998.3|6995.5|3
1623323320000|2021-06-10 11:08:40|6999.3|6996.5|6998.9|6996.1|6999.3|6996.5|6998.3|6995.5|7
1623323330000|2021-06-10 11:08:50|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|1
1623323340000|2021-06-10 11:09:00|6998.3|6995.5|6998.3|6995.5|6998.6|6995.8|6997.9|6995.1|12
1623323350000|2021-06-10 11:09:10|6998.6|6995.8|6998.3|6995.5|6998.6|6995.8|6998.3|6995.5|0
1623323360000|2021-06-10 11:09:20|6998.6|6995.8|6999.3|6996.5|6999.3|6996.5|6998.3|6995.5|13
1623323370000|2021-06-10 11:09:30|6998.9|6996.1|6999.3|6996.5|6999.3|6996.5|6998.6|6995.8|25
1623323380000|2021-06-10 11:09:40|6998.6|6995.8|6999.3|6996.5|6999.3|6996.5|6998.6|6995.8|8
1623323390000|2021-06-10 11:09:50|6999.6|6996.8|6999.8|6997|7000.3|6997.5|6999.6|6996.8|18
1623323400000|2021-06-10 11:10:00|6999.9|6997.1|7000.3|6997.5|7000.3|6997.5|6999.6|6996.8|7
1623323410000|2021-06-10 11:10:10|6999.9|6997.1|6999.9|6997.1|7001.3|6998.5|6999.6|6996.8|17
1623323420000|2021-06-10 11:10:20|7000.3|6997.5|7000.3|6997.5|7000.6|6997.8|6999.9|6997.1|1
1623323430000|2021-06-10 11:10:30|7000.6|6997.8|6999.9|6997.1|7001.3|6998.5|6999.9|6997.1|16
1623323440000|2021-06-10 11:10:40|7000.3|6997.5|6999.9|6997.1|7000.3|6997.5|6999.9|6997.1|5
1623323450000|2021-06-10 11:10:50|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|6999.9|6997.1|0
1623323460000|2021-06-10 11:11:00|7000.6|6997.8|7000.3|6997.5|7000.9|6998.1|7000.3|6997.5|18
1623323470000|2021-06-10 11:11:10|7000.9|6998.1|7001.3|6998.5|7001.3|6998.5|7000.9|6998.1|7
1623323480000|2021-06-10 11:11:20|7001.6|6998.8|7001.6|6998.8|7001.9|6999.1|7001.3|6998.5|14
1623323490000|2021-06-10 11:11:30|7001.3|6998.5|7001.3|6998.5|7001.8|6999|7001.3|6998.5|9
1623323500000|2021-06-10 11:11:40|7001.6|6998.8|7001.3|6998.5|7001.6|6998.8|7001.3|6998.5|10
1623323510000|2021-06-10 11:11:50|7001.6|6998.8|7002.3|6999.5|7002.6|6999.8|7001.6|6998.8|21
1623323520000|2021-06-10 11:12:00|7002.6|6999.8|7002.3|6999.5|7002.6|6999.8|7002.3|6999.5|3
1623323530000|2021-06-10 11:12:10|7001.9|6999.1|7002.3|6999.5|7002.3|6999.5|7001.9|6999.1|20
1623323540000|2021-06-10 11:12:20|7002.6|6999.8|7002.3|6999.5|7002.6|6999.8|7002.3|6999.5|5
1623323550000|2021-06-10 11:12:30|7002.6|6999.8|7000.4|6997.6|7002.6|6999.8|7000.3|6997.5|77
1623323560000|2021-06-10 11:12:40|7000.3|6997.5|7000.3|6997.5|7000.9|6998.1|7000.3|6997.5|11
1623323570000|2021-06-10 11:12:50|7000.6|6997.8|7000.3|6997.5|7000.8|6998|6999.9|6997.1|9
1623323580000|2021-06-10 11:13:00|6999.9|6997.1|6998.9|6996.1|6999.9|6997.1|6998.6|6995.8|20
1623323590000|2021-06-10 11:13:10|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|1
1623323600000|2021-06-10 11:13:20|6998.9|6996.1|6999.3|6996.5|6999.3|6996.5|6998.9|6996.1|2
1623323610000|2021-06-10 11:13:30|6999.6|6996.8|7000.3|6997.5|7000.3|6997.5|6999.3|6996.5|6
1623323620000|2021-06-10 11:13:40|6999.9|6997.1|7000.3|6997.5|7000.3|6997.5|6999.9|6997.1|5
1623323630000|2021-06-10 11:13:50|6999.9|6997.1|7000.3|6997.5|7000.3|6997.5|6999.9|6997.1|0
1623323640000|2021-06-10 11:14:00|6999.9|6997.1|6999.9|6997.1|6999.9|6997.1|6999.9|6997.1|1
1623323650000|2021-06-10 11:14:10|7000.3|6997.5|6999.3|6996.5|7000.3|6997.5|6999.3|6996.5|7
1623323660000|2021-06-10 11:14:20|6998.9|6996.1|6998.3|6995.5|6998.9|6996.1|6998.3|6995.5|16
1623323670000|2021-06-10 11:14:30|6998.8|6996|6999.3|6996.5|6999.3|6996.5|6998.4|6995.6|12
1623323690000|2021-06-10 11:14:50|6998.9|6996.1|6998.9|6996.1|6998.9|6996.1|6998.9|6996.1|0
1623323700000|2021-06-10 11:15:00|6999.6|6996.8|7000.3|6997.5|7000.3|6997.5|6999.6|6996.8|15
1623323710000|2021-06-10 11:15:10|7000.9|6998.1|7000.3|6997.5|7000.9|6998.1|7000.3|6997.5|14
1623323730000|2021-06-10 11:15:30|7000.4|6997.6|7001.9|6999.1|7001.9|6999.1|7000.4|6997.6|22
1623323740000|2021-06-10 11:15:40|7001.6|6998.8|7001.8|6999|7001.9|6999.1|7001.3|6998.5|12
1623323750000|2021-06-10 11:15:50|7001.9|6999.1|7001.8|6999|7002.3|6999.5|7001.6|6998.8|79
1623323760000|2021-06-10 11:16:00|7001.9|6999.1|7001.6|6998.8|7001.9|6999.1|7001.3|6998.5|15
1623323770000|2021-06-10 11:16:10|7001.3|6998.5|7001.3|6998.5|7001.6|6998.8|7001.3|6998.5|1
1623323780000|2021-06-10 11:16:20|||||||||1
1623323790000|2021-06-10 11:16:30|7000.9|6998.1|7001.3|6998.5|7001.3|6998.5|7000.4|6997.6|7
1623323800000|2021-06-10 11:16:40|7000.9|6998.1|7001.6|6998.8|7001.6|6998.8|7000.9|6998.1|2
1623323810000|2021-06-10 11:16:50|7001.3|6998.5|7000.3|6997.5|7001.6|6998.8|7000.3|6997.5|86
1623323820000|2021-06-10 11:17:00|7000.6|6997.8|7000.3|6997.5|7000.6|6997.8|7000.3|6997.5|10
1623323830000|2021-06-10 11:17:10|7000.6|6997.8|7000.3|6997.5|7000.6|6997.8|7000.3|6997.5|0
1623323840000|2021-06-10 11:17:20|6999.9|6997.1|7000.3|6997.5|7000.3|6997.5|6999.9|6997.1|1
1623323850000|2021-06-10 11:17:30|7000.6|6997.8|7000.3|6997.5|7000.6|6997.8|6999.9|6997.1|10
1623323860000|2021-06-10 11:17:40|7000.1|6997.3|6999.3|6996.5|7000.1|6997.3|6998.9|6996.1|76
1623323870000|2021-06-10 11:17:50|6999.4|6996.6|6996.3|6993.5|7000.3|6997.5|6995.6|6992.8|149
1623323880000|2021-06-10 11:18:00|||||||||10
1623323890000|2021-06-10 11:18:10|6995.9|6993.1|6994.3|6991.5|6995.9|6993.1|6993.9|6991.1|88
1623323900000|2021-06-10 11:18:20|6993.9|6991.1|6994.3|6991.5|6994.3|6991.5|6993.9|6991.1|10
1623323910000|2021-06-10 11:18:30|6993.6|6990.8|6993.9|6991.1|6994.3|6991.5|6993.6|6990.8|20
1623323920000|2021-06-10 11:18:40|6994.3|6991.5|6996.3|6993.5|6996.6|6993.8|6993.9|6991.1|22
1623323930000|2021-06-10 11:18:50|6995.9|6993.1|6995.6|6992.8|6996.3|6993.5|6995.6|6992.8|6
1623323940000|2021-06-10 11:19:00|6995.3|6992.5|6994.9|6992.1|6995.9|6993.1|6994.9|6992.1|8
1623323950000|2021-06-10 11:19:10|6995.3|6992.5|6996.3|6993.5|6996.3|6993.5|6995.3|6992.5|13
1623323970000|2021-06-10 11:19:30|6996.8|6994|6996.8|6994|6997.3|6994.5|6996.6|6993.8|12
1623323980000|2021-06-10 11:19:40|6996.9|6994.1|6998.3|6995.5|6998.3|6995.5|6996.3|6993.5|15
1623323990000|2021-06-10 11:19:50|6998.1|6995.3|6997.3|6994.5|6998.3|6995.5|6997.3|6994.5|14
1623324000000|2021-06-10 11:20:00|6997.4|6994.6|6997.6|6994.8|6998.3|6995.5|6997.3|6994.5|24
1623324010000|2021-06-10 11:20:10|6997.3|6994.5|6997.3|6994.5|6997.3|6994.5|6996.9|6994.1|2
1623324020000|2021-06-10 11:20:20|6996.3|6993.5|6996.3|6993.5|6996.3|6993.5|6996.3|6993.5|11
1623324030000|2021-06-10 11:20:30|6996.6|6993.8|6997.3|6994.5|6997.3|6994.5|6996.3|6993.5|22
1623324040000|2021-06-10 11:20:40|6997.6|6994.8|6997.8|6995|6997.9|6995.1|6997.3|6994.5|34
1623324050000|2021-06-10 11:20:50|6998.3|6995.5|6997.6|6994.8|6998.3|6995.5|6997.6|6994.8|8
1623324060000|2021-06-10 11:21:00|6997.9|6995.1|6997.6|6994.8|6997.9|6995.1|6997.6|6994.8|17
1623324070000|2021-06-10 11:21:10|6997.9|6995.1|6997.6|6994.8|6997.9|6995.1|6997.6|6994.8|2
1623324080000|2021-06-10 11:21:20|6997.3|6994.5|6997.3|6994.5|6997.6|6994.8|6997.3|6994.5|0
1623324090000|2021-06-10 11:21:30|6997.6|6994.8|6998.3|6995.5|6998.3|6995.5|6997.3|6994.5|5
1623324100000|2021-06-10 11:21:40|6998.6|6995.8|6998.3|6995.5|6998.9|6996.1|6997.8|6995|79
1623324110000|2021-06-10 11:21:50|6997.9|6995.1|6997.3|6994.5|6998.3|6995.5|6997.3|6994.5|4
1623324120000|2021-06-10 11:22:00|6997.6|6994.8|6997.9|6995.1|6997.9|6995.1|6997.3|6994.5|8
1623324130000|2021-06-10 11:22:10|6997.8|6995|6997.9|6995.1|6997.9|6995.1|6996.6|6993.8|14
1623324140000|2021-06-10 11:22:20|6998.3|6995.5|6997.9|6995.1|6998.3|6995.5|6997.9|6995.1|1
1623324150000|2021-06-10 11:22:30|6998.3|6995.5|6997.9|6995.1|6998.3|6995.5|6997.9|6995.1|0
1623324160000|2021-06-10 11:22:40|6998.3|6995.5|6998.3|6995.5|6998.9|6996.1|6998.3|6995.5|55
1623324170000|2021-06-10 11:22:50|6997.9|6995.1|6998.3|6995.5|6998.3|6995.5|6997.6|6994.8|14
1623324180000|2021-06-10 11:23:00|6997.9|6995.1|6999.3|6996.5|6999.3|6996.5|6997.9|6995.1|23
1623324190000|2021-06-10 11:23:10|6999|6996.2|6998.3|6995.5|6999|6996.2|6997.8|6995|39
1623324200000|2021-06-10 11:23:20|6997.9|6995.1|6997.3|6994.5|6997.9|6995.1|6996.9|6994.1|0
1623324210000|2021-06-10 11:23:30|6997.6|6994.8|6997.3|6994.5|6997.6|6994.8|6996.9|6994.1|26
1623324220000|2021-06-10 11:23:40|6996.9|6994.1|6997.6|6994.8|6997.6|6994.8|6996.9|6994.1|0
1623324230000|2021-06-10 11:23:50|6997.3|6994.5|6998.3|6995.5|6998.3|6995.5|6997.3|6994.5|33
1623324240000|2021-06-10 11:24:00|6998.9|6996.1|6998.9|6996.1|6999.3|6996.5|6998.9|6996.1|17
1623324250000|2021-06-10 11:24:10|6998.8|6996|6998.3|6995.5|6998.9|6996.1|6998.3|6995.5|13
1623324260000|2021-06-10 11:24:20|6997.9|6995.1|6998.3|6995.5|6998.3|6995.5|6997.9|6995.1|3
1623324270000|2021-06-10 11:24:30|6998|6995.2|6997.3|6994.5|6998|6995.2|6997.3|6994.5|31
1623324280000|2021-06-10 11:24:40|||||||||2
1623324290000|2021-06-10 11:24:50|6996.9|6994.1|6997.3|6994.5|6997.3|6994.5|6996.9|6994.1|14
1623324300000|2021-06-10 11:25:00|6996.9|6994.1|6998.3|6995.5|6998.3|6995.5|6996.9|6994.1|40
1623324310000|2021-06-10 11:25:10|6997.9|6995.1|6998.3|6995.5|6998.3|6995.5|6997.9|6995.1|2
1623324320000|2021-06-10 11:25:20|6997.9|6995.1|6998.3|6995.5|6998.3|6995.5|6997.9|6995.1|1
1623324330000|2021-06-10 11:25:30|6998.1|6995.3|6998.3|6995.5|6998.3|6995.5|6997.6|6994.8|13
1623324340000|2021-06-10 11:25:40|6997.9|6995.1|6997.3|6994.5|6997.9|6995.1|6997.3|6994.5|8
1623324350000|2021-06-10 11:25:50|||||||||21
1623324360000|2021-06-10 11:26:00|6996.9|6994.1|6997.3|6994.5|6997.3|6994.5|6996.9|6994.1|26
1623324370000|2021-06-10 11:26:10|6996.9|6994.1|6997.3|6994.5|6997.3|6994.5|6996.9|6994.1|8
1623324380000|2021-06-10 11:26:20|||||||||1
1623324390000|2021-06-10 11:26:30|6996.9|6994.1|6997.3|6994.5|6997.3|6994.5|6996.8|6994|14
1623324400000|2021-06-10 11:26:40|6997.6|6994.8|6998.3|6995.5|6998.6|6995.8|6997.3|6994.5|97
1623324410000|2021-06-10 11:26:50|6998.6|6995.8|7000.6|6997.8|7000.6|6997.8|6998.3|6995.5|90
1623324420000|2021-06-10 11:27:00|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|8
1623324430000|2021-06-10 11:27:10|6999.9|6997.1|7000.3|6997.5|7000.3|6997.5|6999.9|6997.1|1
1623324440000|2021-06-10 11:27:20|7000.1|6997.3|6999.3|6996.5|7000.1|6997.3|6998.9|6996.1|7
1623324450000|2021-06-10 11:27:30|6999.6|6996.8|6999.3|6996.5|6999.6|6996.8|6999.3|6996.5|10
1623324460000|2021-06-10 11:27:40|6999.6|6996.8|6999.3|6996.5|6999.6|6996.8|6998.3|6995.5|19
1623324470000|2021-06-10 11:27:50|6998.9|6996.1|6999.3|6996.5|6999.8|6997|6998.9|6996.1|25
1623324480000|2021-06-10 11:28:00|6999.6|6996.8|6999.3|6996.5|6999.6|6996.8|6999.3|6996.5|2
1623324500000|2021-06-10 11:28:20|6998.9|6996.1|6999.3|6996.5|6999.3|6996.5|6998.9|6996.1|1
1623324510000|2021-06-10 11:28:30|||||||||3
1623324520000|2021-06-10 11:28:40|6998.9|6996.1|6999.3|6996.5|6999.6|6996.8|6998.9|6996.1|8
1623324530000|2021-06-10 11:28:50|||||||||14
1623324540000|2021-06-10 11:29:00|6999.4|6996.6|6999.3|6996.5|6999.9|6997.1|6999.3|6996.5|23
1623324550000|2021-06-10 11:29:10|6998.9|6996.1|6999.3|6996.5|6999.3|6996.5|6998.6|6995.8|10
1623324560000|2021-06-10 11:29:20|6998.9|6996.1|6999.8|6997|6999.9|6997.1|6998.9|6996.1|10
1623324570000|2021-06-10 11:29:30|6999.9|6997.1|7000.3|6997.5|7000.3|6997.5|6999.9|6997.1|5
1623324580000|2021-06-10 11:29:40|6999.9|6997.1|7000.9|6998.1|7001.3|6998.5|6999.6|6996.8|11
1623324590000|2021-06-10 11:29:50|7000.8|6998|7001.3|6998.5|7001.3|6998.5|7000.6|6997.8|7
1623324600000|2021-06-10 11:30:00|7001.6|6998.8|7003.3|7000.5|7003.3|7000.5|7001.6|6998.8|55
1623324610000|2021-06-10 11:30:10|7002.9|7000.1|7000.9|6998.1|7003.3|7000.5|7000.9|6998.1|19
1623324620000|2021-06-10 11:30:20|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|7000.9|6998.1|3
1623324630000|2021-06-10 11:30:30|||||||||4
1623324640000|2021-06-10 11:30:40|||||||||1
1623324650000|2021-06-10 11:30:50|7001.6|6998.8|7001.6|6998.8|7002.3|6999.5|7001.6|6998.8|9
1623324660000|2021-06-10 11:31:00|7001.3|6998.5|7001.3|6998.5|7001.6|6998.8|7001.3|6998.5|15
1623324670000|2021-06-10 11:31:10|7001.6|6998.8|7000.3|6997.5|7001.6|6998.8|7000.3|6997.5|37
1623324680000|2021-06-10 11:31:20|||||||||3
1623324690000|2021-06-10 11:31:30|||||||||1
1623324700000|2021-06-10 11:31:40|6999.9|6997.1|7000.3|6997.5|7000.3|6997.5|6999.3|6996.5|11
1623324710000|2021-06-10 11:31:50|6999.9|6997.1|7000.3|6997.5|7000.3|6997.5|6999.9|6997.1|0
1623324720000|2021-06-10 11:32:00|6999.9|6997.1|6998.9|6996.1|6999.9|6997.1|6998.9|6996.1|15
1623324730000|2021-06-10 11:32:10|6998.6|6995.8|6998.4|6995.6|6998.9|6996.1|6998.3|6995.5|20
1623324740000|2021-06-10 11:32:20|6998.3|6995.5|6997.9|6995.1|6998.3|6995.5|6996.9|6994.1|14
1623324750000|2021-06-10 11:32:30|6998.3|6995.5|6998.3|6995.5|6998.3|6995.5|6998.3|6995.5|13
1623324760000|2021-06-10 11:32:40|6997.9|6995.1|6998.3|6995.5|6998.3|6995.5|6997.9|6995.1|4
1623324770000|2021-06-10 11:32:50|||||||||2
1623324780000|2021-06-10 11:33:00|6998.9|6996.1|6999.3|6996.5|6999.6|6996.8|6997.9|6995.1|17
1623324790000|2021-06-10 11:33:10|6999.6|6996.8|6999.9|6997.1|7000.3|6997.5|6999.3|6996.5|16
1623324800000|2021-06-10 11:33:20|6999.8|6997|6999.9|6997.1|6999.9|6997.1|6999.8|6997|4
1623324810000|2021-06-10 11:33:30|7000.3|6997.5|6999.9|6997.1|7000.3|6997.5|6999.6|6996.8|15
1623324820000|2021-06-10 11:33:40|7000.3|6997.5|6999.8|6997|7000.3|6997.5|6999.6|6996.8|10
1623324830000|2021-06-10 11:33:50|6999.6|6996.8|6999.6|6996.8|6999.6|6996.8|6999.6|6996.8|0
1623324840000|2021-06-10 11:34:00|6999.3|6996.5|6997.3|6994.5|6999.3|6996.5|6996.9|6994.1|24
1623324850000|2021-06-10 11:34:10|6997.6|6994.8|6994.3|6991.5|6997.6|6994.8|6993.9|6991.1|49
1623324860000|2021-06-10 11:34:20|6994.8|6992|6991.3|6988.5|6994.8|6992|6991.3|6988.5|47
1623324870000|2021-06-10 11:34:30|6990.9|6988.1|6991.8|6989|6991.9|6989.1|6990.6|6987.8|55
1623324880000|2021-06-10 11:34:40|6991.3|6988.5|6992.9|6990.1|6992.9|6990.1|6991.3|6988.5|39
1623324890000|2021-06-10 11:34:50|6994.3|6991.5|6992.3|6989.5|6994.3|6991.5|6992.3|6989.5|26
1623324900000|2021-06-10 11:35:00|6991.9|6989.1|6990.3|6987.5|6991.9|6989.1|6990.3|6987.5|62
1623324910000|2021-06-10 11:35:10|6990.4|6987.6|6992.3|6989.5|6992.9|6990.1|6990.4|6987.6|29
1623324920000|2021-06-10 11:35:20|6992.4|6989.6|6993.3|6990.5|6993.3|6990.5|6992.3|6989.5|13
1623324930000|2021-06-10 11:35:30|6993.9|6991.1|6993.3|6990.5|6993.9|6991.1|6993.3|6990.5|13
1623324940000|2021-06-10 11:35:40|6993.6|6990.8|6993.9|6991.1|6993.9|6991.1|6992.9|6990.1|13
1623324950000|2021-06-10 11:35:50|6993.8|6991|6993.9|6991.1|6993.9|6991.1|6993.4|6990.6|3
1623324960000|2021-06-10 11:36:00|6993.6|6990.8|6994.3|6991.5|6994.4|6991.6|6993.3|6990.5|19
1623324970000|2021-06-10 11:36:10|6993.9|6991.1|6993.9|6991.1|6994.3|6991.5|6993.9|6991.1|4
1623324980000|2021-06-10 11:36:20|6994.3|6991.5|6993.3|6990.5|6994.3|6991.5|6992.9|6990.1|5
1623324990000|2021-06-10 11:36:30|6993.4|6990.6|6993.3|6990.5|6993.4|6990.6|6993.3|6990.5|2
1623325000000|2021-06-10 11:36:40|6992.9|6990.1|6992.6|6989.8|6992.9|6990.1|6991.9|6989.1|30
1623325010000|2021-06-10 11:36:50|6992.3|6989.5|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|6
1623325020000|2021-06-10 11:37:00|||||||||2
1623325030000|2021-06-10 11:37:10|6991.9|6989.1|6991.3|6988.5|6992.3|6989.5|6991.3|6988.5|20
1623325040000|2021-06-10 11:37:20|6991.6|6988.8|6992.6|6989.8|6992.9|6990.1|6991.3|6988.5|15
1623325050000|2021-06-10 11:37:30|6992.3|6989.5|6992.3|6989.5|6992.8|6990|6992.3|6989.5|13
1623325060000|2021-06-10 11:37:40|6992.6|6989.8|6992.8|6990|6992.9|6990.1|6992.6|6989.8|16
1623325070000|2021-06-10 11:37:50|6992.9|6990.1|6993.3|6990.5|6993.3|6990.5|6992.9|6990.1|4
1623325080000|2021-06-10 11:38:00|6992.9|6990.1|6992.9|6990.1|6992.9|6990.1|6992.6|6989.8|14
1623325090000|2021-06-10 11:38:10|6992.8|6990|6992.6|6989.8|6992.8|6990|6992.6|6989.8|6
1623325100000|2021-06-10 11:38:20|6992.8|6990|6992.6|6989.8|6992.9|6990.1|6992.6|6989.8|8
1623325110000|2021-06-10 11:38:30|6992.8|6990|6992.9|6990.1|6992.9|6990.1|6991.3|6988.5|30
1623325120000|2021-06-10 11:38:40|6992.8|6990|6992.8|6990|6992.8|6990|6992.3|6989.5|1
1623325130000|2021-06-10 11:38:50|6992.6|6989.8|6992.3|6989.5|6993.6|6990.8|6992.3|6989.5|37
1623325140000|2021-06-10 11:39:00|6991.9|6989.1|6992.3|6989.5|6992.3|6989.5|6991.6|6988.8|24
1623325150000|2021-06-10 11:39:10|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|5
1623325160000|2021-06-10 11:39:20|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|0
1623325170000|2021-06-10 11:39:30|6992.6|6989.8|6994.3|6991.5|6994.3|6991.5|6992.6|6989.8|20
1623325180000|2021-06-10 11:39:40|6993.9|6991.1|6994.3|6991.5|6994.6|6991.8|6993.4|6990.6|22
1623325190000|2021-06-10 11:39:50|||||||||7
1623325200000|2021-06-10 11:40:00|||||||||2
1623325210000|2021-06-10 11:40:10|6994|6991.2|6992.6|6989.8|6994|6991.2|6992.6|6989.8|9
1623325220000|2021-06-10 11:40:20|6992.9|6990.1|6993.6|6990.8|6993.6|6990.8|6992.9|6990.1|13
1623325230000|2021-06-10 11:40:30|||||||||3
1623325240000|2021-06-10 11:40:40|||||||||1
1623325250000|2021-06-10 11:40:50|6993.8|6991|6993.9|6991.1|6993.9|6991.1|6993.8|6991|20
1623325260000|2021-06-10 11:41:00|6993.8|6991|6993.3|6990.5|6993.8|6991|6993.3|6990.5|2
1623325270000|2021-06-10 11:41:10|||||||||2
1623325280000|2021-06-10 11:41:20|6993.6|6990.8|6993.3|6990.5|6993.6|6990.8|6993.3|6990.5|3
1623325290000|2021-06-10 11:41:30|||||||||2
1623325300000|2021-06-10 11:41:40|||||||||1
1623325310000|2021-06-10 11:41:50|6993.6|6990.8|6994.3|6991.5|6994.3|6991.5|6993.3|6990.5|20
1623325320000|2021-06-10 11:42:00|6994|6991.2|6994|6991.2|6994|6991.2|6993.3|6990.5|48
1623325330000|2021-06-10 11:42:10|6994.1|6991.3|6994.3|6991.5|6994.3|6991.5|6993.6|6990.8|23
1623325340000|2021-06-10 11:42:20|||||||||2
1623325350000|2021-06-10 11:42:30|6993.9|6991.1|6994.3|6991.5|6994.3|6991.5|6993.9|6991.1|6
1623325360000|2021-06-10 11:42:40|6994.6|6991.8|6994.3|6991.5|6994.6|6991.8|6994.3|6991.5|30
1623325370000|2021-06-10 11:42:50|6994.1|6991.3|6993.3|6990.5|6994.1|6991.3|6993.3|6990.5|12
1623325380000|2021-06-10 11:43:00|6993.1|6990.3|6993.3|6990.5|6993.3|6990.5|6993.1|6990.3|24
1623325390000|2021-06-10 11:43:10|6993.1|6990.3|6992.6|6989.8|6993.1|6990.3|6992.6|6989.8|11
1623325410000|2021-06-10 11:43:30|6992.8|6990|6992.6|6989.8|6992.8|6990|6992.6|6989.8|10
1623325420000|2021-06-10 11:43:40|6992.3|6989.5|6992.1|6989.3|6992.3|6989.5|6991.3|6988.5|16
1623325430000|2021-06-10 11:43:50|6992.3|6989.5|6991.3|6988.5|6992.3|6989.5|6991.3|6988.5|9
1623325440000|2021-06-10 11:44:00|6990.9|6988.1|6988.6|6985.8|6990.9|6988.1|6988.6|6985.8|248
1623325450000|2021-06-10 11:44:10|6987.3|6984.5|6988.3|6985.5|6988.8|6986|6987.3|6984.5|96
1623325460000|2021-06-10 11:44:20|6988.4|6985.6|6988.3|6985.5|6988.9|6986.1|6988.3|6985.5|21
1623325470000|2021-06-10 11:44:30|6988.4|6985.6|6988.8|6986|6988.9|6986.1|6988.4|6985.6|15
1623325480000|2021-06-10 11:44:40|6988.9|6986.1|6989.1|6986.3|6989.3|6986.5|6988.3|6985.5|19
1623325490000|2021-06-10 11:44:50|6988.8|6986|6988.3|6985.5|6989.1|6986.3|6988.3|6985.5|10
1623325500000|2021-06-10 11:45:00|6989.6|6986.8|6989.4|6986.6|6989.9|6987.1|6989.3|6986.5|45
1623325510000|2021-06-10 11:45:10|6989.8|6987|6989.8|6987|6989.9|6987.1|6989.3|6986.5|13
1623325520000|2021-06-10 11:45:20|6989.4|6986.6|6989.9|6987.1|6989.9|6987.1|6989.4|6986.6|17
1623325530000|2021-06-10 11:45:30|6990.8|6988|6990.3|6987.5|6990.9|6988.1|6989.9|6987.1|13
1623325540000|2021-06-10 11:45:40|6990.6|6987.8|6991.3|6988.5|6991.3|6988.5|6990.3|6987.5|32
1623325550000|2021-06-10 11:45:50|6990.9|6988.1|6991.3|6988.5|6991.6|6988.8|6990.8|6988|24
1623325560000|2021-06-10 11:46:00|6991.6|6988.8|6991.3|6988.5|6991.6|6988.8|6991.3|6988.5|5
1623325570000|2021-06-10 11:46:10|6991.8|6989|6991.8|6989|6991.9|6989.1|6991.3|6988.5|20
1623325580000|2021-06-10 11:46:20|6990.8|6988|6991.4|6988.6|6991.8|6989|6990.8|6988|32
1623325590000|2021-06-10 11:46:30|6991.8|6989|6995.6|6992.8|6995.6|6992.8|6991.8|6989|51
1623325600000|2021-06-10 11:46:40|6995.3|6992.5|6993.3|6990.5|6995.6|6992.8|6993.3|6990.5|28
1623325610000|2021-06-10 11:46:50|6993.6|6990.8|6991.9|6989.1|6993.6|6990.8|6991.9|6989.1|13
1623325620000|2021-06-10 11:47:00|6992.3|6989.5|6994.3|6991.5|6994.3|6991.5|6992.3|6989.5|31
1623325630000|2021-06-10 11:47:10|6994.6|6991.8|6993.8|6991|6994.6|6991.8|6993.3|6990.5|33
1623325640000|2021-06-10 11:47:20|6993.3|6990.5|6991.3|6988.5|6993.6|6990.8|6991.3|6988.5|59
1623325650000|2021-06-10 11:47:30|6990.9|6988.1|6991.3|6988.5|6991.6|6988.8|6990.9|6988.1|14
1623325660000|2021-06-10 11:47:40|6991.6|6988.8|6990.6|6987.8|6991.6|6988.8|6990.6|6987.8|20
1623325670000|2021-06-10 11:47:50|6990.9|6988.1|6990.6|6987.8|6991.3|6988.5|6990.6|6987.8|13
1623325680000|2021-06-10 11:48:00|6990.8|6988|6993.3|6990.5|6994.3|6991.5|6990.8|6988|34
1623325690000|2021-06-10 11:48:10|6993|6990.2|6990.3|6987.5|6993.3|6990.5|6989.3|6986.5|78
1623325700000|2021-06-10 11:48:20|6990.6|6987.8|6990.6|6987.8|6990.9|6988.1|6990.3|6987.5|10
1623325710000|2021-06-10 11:48:30|6990.8|6988|6990.3|6987.5|6991.3|6988.5|6990.3|6987.5|13
1623325720000|2021-06-10 11:48:40|6990.6|6987.8|6990.8|6988|6990.9|6988.1|6990.3|6987.5|27
1623325730000|2021-06-10 11:48:50|6990.9|6988.1|6988.3|6985.5|6991.3|6988.5|6988.3|6985.5|44
1623325740000|2021-06-10 11:49:00|6988.6|6985.8|6988.6|6985.8|6989.6|6986.8|6988.3|6985.5|61
1623325750000|2021-06-10 11:49:10|6989.3|6986.5|6989.3|6986.5|6989.6|6986.8|6989.3|6986.5|19
1623325760000|2021-06-10 11:49:20|6989.6|6986.8|6989.3|6986.5|6989.6|6986.8|6989.3|6986.5|6
1623325770000|2021-06-10 11:49:30|6989.9|6987.1|6989.6|6986.8|6990.3|6987.5|6989.3|6986.5|13
1623325780000|2021-06-10 11:49:40|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|0
1623325790000|2021-06-10 11:49:50|6988.6|6985.8|6989.3|6986.5|6989.3|6986.5|6988.6|6985.8|21
1623325800000|2021-06-10 11:50:00|6989.1|6986.3|6989.3|6986.5|6989.6|6986.8|6989.1|6986.3|22
1623325810000|2021-06-10 11:50:10|6989.6|6986.8|6990.3|6987.5|6990.3|6987.5|6989.3|6986.5|11
1623325820000|2021-06-10 11:50:20|6990.1|6987.3|6988.8|6986|6990.3|6987.5|6988.3|6985.5|33
1623325830000|2021-06-10 11:50:30|6989.1|6986.3|6988.6|6985.8|6989.3|6986.5|6988.6|6985.8|5
1623325840000|2021-06-10 11:50:40|6988.8|6986|6988.6|6985.8|6988.9|6986.1|6988.6|6985.8|9
1623325850000|2021-06-10 11:50:50|6990.3|6987.5|6990.6|6987.8|6990.9|6988.1|6989.8|6987|21
1623325860000|2021-06-10 11:51:00|6990.8|6988|6990.9|6988.1|6990.9|6988.1|6990.8|6988|3
1623325870000|2021-06-10 11:51:10|6990.8|6988|6989.6|6986.8|6990.9|6988.1|6989.6|6986.8|13
1623325880000|2021-06-10 11:51:20|6989.8|6987|6990.6|6987.8|6990.6|6987.8|6989.3|6986.5|4
1623325890000|2021-06-10 11:51:30|6990.3|6987.5|6990.6|6987.8|6990.6|6987.8|6990.3|6987.5|3
1623325900000|2021-06-10 11:51:40|6990.3|6987.5|6990.3|6987.5|6990.6|6987.8|6990.3|6987.5|3
1623325910000|2021-06-10 11:51:50|6990.6|6987.8|6988.6|6985.8|6990.6|6987.8|6987.8|6985|87
1623325920000|2021-06-10 11:52:00|6988.9|6986.1|6989.1|6986.3|6989.6|6986.8|6988.6|6985.8|19
1623325930000|2021-06-10 11:52:10|6989.3|6986.5|6989.3|6986.5|6989.6|6986.8|6988.6|6985.8|12
1623325940000|2021-06-10 11:52:20|6989.6|6986.8|6989.6|6986.8|6989.6|6986.8|6989.3|6986.5|2
1623325950000|2021-06-10 11:52:30|6989.3|6986.5|6989.3|6986.5|6989.6|6986.8|6989.3|6986.5|7
1623325960000|2021-06-10 11:52:40|6989.6|6986.8|6988.6|6985.8|6989.6|6986.8|6988.6|6985.8|56
1623325970000|2021-06-10 11:52:50|6988.8|6986|6989.1|6986.3|6989.3|6986.5|6988.8|6986|7
1623325980000|2021-06-10 11:53:00|6989.3|6986.5|6989.6|6986.8|6989.6|6986.8|6988.6|6985.8|7
1623325990000|2021-06-10 11:53:10|6990.1|6987.3|6989.6|6986.8|6990.3|6987.5|6989.3|6986.5|15
1623326000000|2021-06-10 11:53:20|||||||||2
1623326010000|2021-06-10 11:53:30|6989.8|6987|6990.6|6987.8|6990.6|6987.8|6989.3|6986.5|3
1623326020000|2021-06-10 11:53:40|6990.3|6987.5|6990.6|6987.8|6990.6|6987.8|6990.3|6987.5|4
1623326030000|2021-06-10 11:53:50|6990.3|6987.5|6992.1|6989.3|6993.1|6990.3|6990.3|6987.5|36
1623326040000|2021-06-10 11:54:00|6991.8|6989|6991.6|6988.8|6992.9|6990.1|6991.6|6988.8|35
1623326050000|2021-06-10 11:54:10|6991.8|6989|6991.6|6988.8|6991.8|6989|6991.6|6988.8|7
1623326060000|2021-06-10 11:54:20|6991.9|6989.1|6992.3|6989.5|6992.6|6989.8|6991.8|6989|2
1623326070000|2021-06-10 11:54:30|6992.6|6989.8|6993.3|6990.5|6993.3|6990.5|6992.6|6989.8|7
1623326080000|2021-06-10 11:54:40|6993.1|6990.3|6993.3|6990.5|6993.6|6990.8|6992.6|6989.8|23
1623326090000|2021-06-10 11:54:50|6993.6|6990.8|6993.6|6990.8|6993.6|6990.8|6993.3|6990.5|1
1623326100000|2021-06-10 11:55:00|6993.3|6990.5|6994.3|6991.5|6994.6|6991.8|6993.3|6990.5|17
1623326110000|2021-06-10 11:55:10|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|7
1623326120000|2021-06-10 11:55:20|6994.9|6992.1|6994.3|6991.5|6996.5|6993.7|6993.6|6990.8|25
1623326130000|2021-06-10 11:55:30|6994.6|6991.8|6995.3|6992.5|6995.3|6992.5|6994.3|6991.5|6
1623326140000|2021-06-10 11:55:40|6994.6|6991.8|6993.3|6990.5|6994.6|6991.8|6993.3|6990.5|10
1623326150000|2021-06-10 11:55:50|6993.6|6990.8|6993.3|6990.5|6993.6|6990.8|6993.1|6990.3|9
1623326160000|2021-06-10 11:56:00|6993.1|6990.3|6993.6|6990.8|6993.6|6990.8|6992.6|6989.8|10
1623326170000|2021-06-10 11:56:10|6994.3|6991.5|6994.1|6991.3|6994.6|6991.8|6993.6|6990.8|9
1623326180000|2021-06-10 11:56:20|6994.3|6991.5|6993.3|6990.5|6994.3|6991.5|6992.9|6990.1|21
1623326190000|2021-06-10 11:56:30|6993.1|6990.3|6992.6|6989.8|6993.3|6990.5|6992.3|6989.5|20
1623326200000|2021-06-10 11:56:40|6992.3|6989.5|6992.3|6989.5|6992.6|6989.8|6991.6|6988.8|44
1623326210000|2021-06-10 11:56:50|6992.1|6989.3|6992.3|6989.5|6992.6|6989.8|6991.6|6988.8|5
1623326220000|2021-06-10 11:57:00|6992.1|6989.3|6991.6|6988.8|6992.3|6989.5|6991.3|6988.5|9
1623326230000|2021-06-10 11:57:10|6991.8|6989|6990.6|6987.8|6992.3|6989.5|6990.6|6987.8|23
1623326240000|2021-06-10 11:57:20|6990.3|6987.5|6992.3|6989.5|6992.6|6989.8|6990.3|6987.5|11
1623326250000|2021-06-10 11:57:30|6992.6|6989.8|6992.3|6989.5|6992.6|6989.8|6992.3|6989.5|1
1623326260000|2021-06-10 11:57:40|6991.9|6989.1|6992.3|6989.5|6992.6|6989.8|6991.9|6989.1|9
1623326270000|2021-06-10 11:57:50|6992.1|6989.3|6992.3|6989.5|6992.6|6989.8|6992.1|6989.3|8
1623326280000|2021-06-10 11:58:00|6992.6|6989.8|6993.3|6990.5|6993.3|6990.5|6992.6|6989.8|7
1623326290000|2021-06-10 11:58:10|6993|6990.2|6993.3|6990.5|6993.6|6990.8|6992.6|6989.8|8
1623326300000|2021-06-10 11:58:20|6993.6|6990.8|6994.3|6991.5|6994.3|6991.5|6993.6|6990.8|34
1623326310000|2021-06-10 11:58:30|6994.6|6991.8|6994.8|6992|6995.3|6992.5|6994.3|6991.5|26
1623326320000|2021-06-10 11:58:40|6995.1|6992.3|6993.6|6990.8|6995.3|6992.5|6993.6|6990.8|19
1623326330000|2021-06-10 11:58:50|6993.3|6990.5|6992.6|6989.8|6993.3|6990.5|6992.6|6989.8|40
1623326340000|2021-06-10 11:59:00|6992.3|6989.5|6991.3|6988.5|6993.3|6990.5|6990.6|6987.8|44
1623326350000|2021-06-10 11:59:10|6991.6|6988.8|6989.6|6986.8|6991.6|6988.8|6989.6|6986.8|14
1623326360000|2021-06-10 11:59:20|6989.8|6987|6989.6|6986.8|6989.9|6987.1|6989.3|6986.5|16
1623326370000|2021-06-10 11:59:30|6989.8|6987|6989.6|6986.8|6990.1|6987.3|6989.6|6986.8|17
1623326380000|2021-06-10 11:59:40|6989.9|6987.1|6990.1|6987.3|6990.6|6987.8|6989.6|6986.8|11
1623326390000|2021-06-10 11:59:50|6989.6|6986.8|6989.3|6986.5|6990.3|6987.5|6988.6|6985.8|26
1623326400000|2021-06-10 12:00:00|6989.9|6987.1|6989.3|6986.5|6989.9|6987.1|6989.3|6986.5|34
1623326410000|2021-06-10 12:00:10|6989.6|6986.8|6989.3|6986.5|6989.6|6986.8|6988.6|6985.8|19
1623326420000|2021-06-10 12:00:20|6989.6|6986.8|6989.6|6986.8|6989.6|6986.8|6989.6|6986.8|9
1623326430000|2021-06-10 12:00:30|6989.3|6986.5|6991.6|6988.8|6991.6|6988.8|6988.8|6986|38
1623326440000|2021-06-10 12:00:40|6992|6989.2|6992.3|6989.5|6992.3|6989.5|6991.3|6988.5|38
1623326450000|2021-06-10 12:00:50|6992.1|6989.3|6992.3|6989.5|6992.6|6989.8|6991.6|6988.8|19
1623326460000|2021-06-10 12:01:00|6992.1|6989.3|6991.3|6988.5|6992.3|6989.5|6991|6988.2|44
1623326470000|2021-06-10 12:01:10|6991.6|6988.8|6990.6|6987.8|6991.6|6988.8|6990.6|6987.8|5
1623326480000|2021-06-10 12:01:20|6991.3|6988.5|6989.6|6986.8|6991.3|6988.5|6989.3|6986.5|11
1623326490000|2021-06-10 12:01:30|6988.6|6985.8|6989.3|6986.5|6989.6|6986.8|6988.6|6985.8|31
1623326500000|2021-06-10 12:01:40|6989|6986.2|6988.6|6985.8|6989.1|6986.3|6988.6|6985.8|8
1623326510000|2021-06-10 12:01:50|6988.9|6986.1|6990.6|6987.8|6991.3|6988.5|6988.9|6986.1|117
1623326520000|2021-06-10 12:02:00|6991.3|6988.5|6990.6|6987.8|6991.6|6988.8|6990.3|6987.5|11
1623326530000|2021-06-10 12:02:10|6990.3|6987.5|6989.6|6986.8|6990.3|6987.5|6989.6|6986.8|7
1623326540000|2021-06-10 12:02:20|6990.3|6987.5|6990.6|6987.8|6990.6|6987.8|6990.3|6987.5|3
1623326550000|2021-06-10 12:02:30|6990.9|6988.1|6991.6|6988.8|6991.6|6988.8|6990.9|6988.1|9
1623326560000|2021-06-10 12:02:40|6991.3|6988.5|6991.6|6988.8|6991.6|6988.8|6991.3|6988.5|0
1623326570000|2021-06-10 12:02:50|6991.3|6988.5|6991.6|6988.8|6992.3|6989.5|6991.3|6988.5|15
1623326580000|2021-06-10 12:03:00|6992.3|6989.5|6991.6|6988.8|6992.6|6989.8|6991.6|6988.8|37
1623326590000|2021-06-10 12:03:10|6991.3|6988.5|6992.6|6989.8|6992.6|6989.8|6991.3|6988.5|12
1623326600000|2021-06-10 12:03:20|6992.3|6989.5|6995.3|6992.5|6995.9|6993.1|6992.3|6989.5|145
1623326610000|2021-06-10 12:03:30|6995.6|6992.8|6995.8|6993|6995.9|6993.1|6995.3|6992.5|36
1623326620000|2021-06-10 12:03:40|6995.9|6993.1|6997.3|6994.5|6997.6|6994.8|6995.6|6992.8|182
1623326630000|2021-06-10 12:03:50|6996.9|6994.1|6998.3|6995.5|6998.3|6995.5|6996.9|6994.1|38
1623326640000|2021-06-10 12:04:00|6998.6|6995.8|6998.3|6995.5|6998.9|6996.1|6997.6|6994.8|45
1623326650000|2021-06-10 12:04:10|6997.9|6995.1|6997.3|6994.5|6998.3|6995.5|6997.3|6994.5|6
1623326660000|2021-06-10 12:04:20|6996.8|6994|6996.4|6993.6|6997.6|6994.8|6996.3|6993.5|44
1623326670000|2021-06-10 12:04:30|6996.8|6994|6995.9|6993.1|6996.8|6994|6995.8|6993|6
1623326680000|2021-06-10 12:04:40|6995.8|6993|6995.4|6992.6|6995.8|6993|6995.3|6992.5|8
1623326690000|2021-06-10 12:04:50|6995.8|6993|6995.3|6992.5|6995.8|6993|6994.9|6992.1|5
1623326700000|2021-06-10 12:05:00|6995.8|6993|6997.3|6994.5|6997.3|6994.5|6995.8|6993|34
1623326710000|2021-06-10 12:05:10|6996.9|6994.1|6996.3|6993.5|6996.9|6994.1|6995.8|6993|19
1623326720000|2021-06-10 12:05:20|6995.9|6993.1|6998.6|6995.8|6999.3|6996.5|6995.9|6993.1|68
1623326730000|2021-06-10 12:05:30|6998.3|6995.5|6999.3|6996.5|6999.6|6996.8|6998.3|6995.5|22
1623326740000|2021-06-10 12:05:40|6998.9|6996.1|6997.9|6995.1|6998.9|6996.1|6997.3|6994.5|31
1623326750000|2021-06-10 12:05:50|6997.6|6994.8|6997.6|6994.8|6997.9|6995.1|6997.6|6994.8|22
1623326760000|2021-06-10 12:06:00|6997.9|6995.1|6997.3|6994.5|6998.3|6995.5|6996.6|6993.8|37
1623326770000|2021-06-10 12:06:10|6997.6|6994.8|6997.3|6994.5|6997.8|6995|6997.3|6994.5|19
1623326780000|2021-06-10 12:06:20|6997.6|6994.8|6997.6|6994.8|6998.1|6995.3|6997.3|6994.5|7
1623326790000|2021-06-10 12:06:30|6997.8|6995|6997.6|6994.8|6997.9|6995.1|6997.6|6994.8|15
1623326800000|2021-06-10 12:06:40|6997.8|6995|6997.3|6994.5|6998.3|6995.5|6996.9|6994.1|7
1623326810000|2021-06-10 12:06:50|6998.3|6995.5|6996.6|6993.8|6998.3|6995.5|6996.6|6993.8|29
1623326820000|2021-06-10 12:07:00|6996.3|6993.5|6997.3|6994.5|6997.3|6994.5|6995.6|6992.8|35
1623326830000|2021-06-10 12:07:10|6997.6|6994.8|6997.3|6994.5|6997.6|6994.8|6996.9|6994.1|9
1623326840000|2021-06-10 12:07:20|6997.6|6994.8|6996.6|6993.8|6997.6|6994.8|6996.6|6993.8|39
1623326850000|2021-06-10 12:07:30|6996.8|6994|6995.6|6992.8|6997.3|6994.5|6995.6|6992.8|20
1623326860000|2021-06-10 12:07:40|6995.9|6993.1|6995.6|6992.8|6996.3|6993.5|6995.6|6992.8|33
1623326870000|2021-06-10 12:07:50|6995.9|6993.1|6995.6|6992.8|6995.9|6993.1|6995.6|6992.8|6
1623326880000|2021-06-10 12:08:00|6995.8|6993|6996.6|6993.8|6996.6|6993.8|6995.8|6993|3
1623326890000|2021-06-10 12:08:10|6996.3|6993.5|6996.3|6993.5|6996.6|6993.8|6995.6|6992.8|18
1623326900000|2021-06-10 12:08:20|6996.1|6993.3|6995.3|6992.5|6996.3|6993.5|6995.3|6992.5|19
1623326910000|2021-06-10 12:08:30|6995.6|6992.8|6995.3|6992.5|6996.3|6993.5|6995.3|6992.5|29
1623326920000|2021-06-10 12:08:40|||||||||6
1623326930000|2021-06-10 12:08:50|6995.1|6992.3|6994.3|6991.5|6995.1|6992.3|6993.6|6990.8|28
1623326940000|2021-06-10 12:09:00|6994.6|6991.8|6993.6|6990.8|6994.6|6991.8|6993.3|6990.5|29
1623326950000|2021-06-10 12:09:10|6993.3|6990.5|6993.6|6990.8|6993.6|6990.8|6992.8|6990|4
1623326960000|2021-06-10 12:09:20|6993.3|6990.5|6995.3|6992.5|6995.3|6992.5|6993.3|6990.5|24
1623326970000|2021-06-10 12:09:30|6995.6|6992.8|6995.3|6992.5|6995.6|6992.8|6995.3|6992.5|6
1623326980000|2021-06-10 12:09:40|6995.6|6992.8|6995.3|6992.5|6995.6|6992.8|6995.3|6992.5|5
1623326990000|2021-06-10 12:09:50|||||||||1
1623327000000|2021-06-10 12:10:00|6995.8|6993|6996.3|6993.5|6996.6|6993.8|6995.8|6993|19
1623327010000|2021-06-10 12:10:10|6996.6|6993.8|6996.1|6993.3|6996.6|6993.8|6995.6|6992.8|10
1623327020000|2021-06-10 12:10:20|6996.3|6993.5|6996.1|6993.3|6996.3|6993.5|6995.8|6993|5
1623327030000|2021-06-10 12:10:30|6996.3|6993.5|6996.3|6993.5|6996.3|6993.5|6995.9|6993.1|8
1623327040000|2021-06-10 12:10:40|6996.6|6993.8|6995.6|6992.8|6996.6|6993.8|6995.6|6992.8|16
1623327050000|2021-06-10 12:10:50|6996.1|6993.3|6995.3|6992.5|6996.3|6993.5|6995.3|6992.5|6
1623327060000|2021-06-10 12:11:00|6995.6|6992.8|6996.3|6993.5|6996.3|6993.5|6995.6|6992.8|10
1623327070000|2021-06-10 12:11:10|6996.9|6994.1|6995.6|6992.8|6997.3|6994.5|6995.6|6992.8|38
1623327080000|2021-06-10 12:11:20|6995.3|6992.5|6995.3|6992.5|6995.6|6992.8|6995.3|6992.5|0
1623327090000|2021-06-10 12:11:30|||||||||1
1623327100000|2021-06-10 12:11:40|6995.8|6993|6996.6|6993.8|6996.6|6993.8|6995.8|6993|19
1623327110000|2021-06-10 12:11:50|6996.9|6994.1|6999.6|6996.8|6999.6|6996.8|6996.9|6994.1|84
1623327120000|2021-06-10 12:12:00|6999.8|6997|7000.6|6997.8|7000.6|6997.8|6999.6|6996.8|82
1623327130000|2021-06-10 12:12:10|6999.6|6996.8|6999.6|6996.8|7000.3|6997.5|6999.6|6996.8|13
1623327140000|2021-06-10 12:12:20|7000.3|6997.5|6999.6|6996.8|7000.6|6997.8|6999.6|6996.8|18
1623327150000|2021-06-10 12:12:30|6999.3|6996.5|6999.3|6996.5|6999.6|6996.8|6999.3|6996.5|32
1623327160000|2021-06-10 12:12:40|6999.6|6996.8|7000.3|6997.5|7000.3|6997.5|6999.3|6996.5|26
1623327170000|2021-06-10 12:12:50|6999.9|6997.1|7000.3|6997.5|7000.3|6997.5|6999.9|6997.1|30
1623327180000|2021-06-10 12:13:00|7000.1|6997.3|7000.6|6997.8|7000.6|6997.8|6999.6|6996.8|11
1623327190000|2021-06-10 12:13:10|7000.3|6997.5|7001.3|6998.5|7001.3|6998.5|7000.3|6997.5|28
1623327200000|2021-06-10 12:13:20|7000.9|6998.1|7001.3|6998.5|7001.3|6998.5|7000.6|6997.8|24
1623327210000|2021-06-10 12:13:30|7001.1|6998.3|7000.3|6997.5|7001.1|6998.3|7000.1|6997.3|18
1623327220000|2021-06-10 12:13:40|7000.1|6997.3|6998.6|6995.8|7000.1|6997.3|6998.6|6995.8|9
1623327230000|2021-06-10 12:13:50|6998.9|6996.1|6998.6|6995.8|6999.3|6996.5|6998.6|6995.8|14
1623327240000|2021-06-10 12:14:00|6999.3|6996.5|6999.3|6996.5|7000.1|6997.3|6999.3|6996.5|40
1623327250000|2021-06-10 12:14:10|6999.1|6996.3|6998.6|6995.8|6999.3|6996.5|6998.6|6995.8|17
1623327260000|2021-06-10 12:14:20|6999.1|6996.3|6999.3|6996.5|6999.3|6996.5|6999.1|6996.3|1
1623327270000|2021-06-10 12:14:30|6999.1|6996.3|6998.6|6995.8|6999.1|6996.3|6998.6|6995.8|5
1623327280000|2021-06-10 12:14:40|6998.9|6996.1|6999.6|6996.8|6999.6|6996.8|6998.9|6996.1|7
1623327290000|2021-06-10 12:14:50|||||||||5
1623327300000|2021-06-10 12:15:00|6999.3|6996.5|6997.3|6994.5|6999.3|6996.5|6997.3|6994.5|25
1623327310000|2021-06-10 12:15:10|6997.6|6994.8|6998.6|6995.8|6998.6|6995.8|6997.6|6994.8|19
1623327320000|2021-06-10 12:15:20|||||||||3
1623327330000|2021-06-10 12:15:30|6998.3|6995.5|6998.3|6995.5|6998.6|6995.8|6998.3|6995.5|27
1623327340000|2021-06-10 12:15:40|6998.1|6995.3|6994.6|6991.8|6998.3|6995.5|6994.3|6991.5|124
1623327350000|2021-06-10 12:15:50|6994.3|6991.5|6995.6|6992.8|6995.6|6992.8|6992.6|6989.8|112
1623327360000|2021-06-10 12:16:00|6995.3|6992.5|6996.3|6993.5|6996.6|6993.8|6995.3|6992.5|31
1623327370000|2021-06-10 12:16:10|6996.6|6993.8|6997.1|6994.3|6997.6|6994.8|6996.6|6993.8|53
1623327380000|2021-06-10 12:16:20|6997.3|6994.5|6997.3|6994.5|6997.6|6994.8|6996.9|6994.1|3
1623327390000|2021-06-10 12:16:30|6997.6|6994.8|6997.3|6994.5|6998.6|6995.8|6997.3|6994.5|31
1623327400000|2021-06-10 12:16:40|6996.9|6994.1|6997.1|6994.3|6997.3|6994.5|6996.6|6993.8|29
1623327410000|2021-06-10 12:16:50|6997.3|6994.5|6995.6|6992.8|6997.3|6994.5|6995.6|6992.8|48
1623327420000|2021-06-10 12:17:00|6996.3|6993.5|6999.6|6996.8|6999.6|6996.8|6996.3|6993.5|38
1623327430000|2021-06-10 12:17:10|6999.3|6996.5|6998.3|6995.5|6999.6|6996.8|6997.9|6995.1|51
1623327440000|2021-06-10 12:17:20|6998.9|6996.1|6998.8|6996|6999.3|6996.5|6998.8|6996|11
1623327450000|2021-06-10 12:17:30|6998.6|6995.8|6998.3|6995.5|6999.3|6996.5|6998.3|6995.5|4
1623327460000|2021-06-10 12:17:40|6998.1|6995.3|6997.3|6994.5|6998.3|6995.5|6997.3|6994.5|6
1623327470000|2021-06-10 12:17:50|6996.9|6994.1|6997.3|6994.5|6997.3|6994.5|6996.6|6993.8|14
1623327480000|2021-06-10 12:18:00|6996.8|6994|6996.6|6993.8|6997.3|6994.5|6996.6|6993.8|20
1623327490000|2021-06-10 12:18:10|6996.8|6994|6997.3|6994.5|6997.3|6994.5|6996.8|6994|0
1623327500000|2021-06-10 12:18:20|6997.6|6994.8|6997.6|6994.8|6998.3|6995.5|6997.6|6994.8|16
1623327510000|2021-06-10 12:18:30|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.3|6993.5|12
1623327520000|2021-06-10 12:18:40|6996.3|6993.5|6995.6|6992.8|6996.3|6993.5|6995.1|6992.3|31
1623327530000|2021-06-10 12:18:50|6995.3|6992.5|6995.6|6992.8|6995.6|6992.8|6995.3|6992.5|3
1623327540000|2021-06-10 12:19:00|||||||||6
1623327550000|2021-06-10 12:19:10|6995.9|6993.1|6995.6|6992.8|6996.3|6993.5|6995.6|6992.8|6
1623327560000|2021-06-10 12:19:20|6996.3|6993.5|6995.6|6992.8|6996.3|6993.5|6995.6|6992.8|12
1623327570000|2021-06-10 12:19:30|6995.3|6992.5|6996.6|6993.8|6997.3|6994.5|6995.3|6992.5|61
1623327580000|2021-06-10 12:19:40|6997.3|6994.5|6997.3|6994.5|6997.3|6994.5|6997.1|6994.3|5
1623327590000|2021-06-10 12:19:50|6997.9|6995.1|6997.3|6994.5|6998.3|6995.5|6997.3|6994.5|18
1623327600000|2021-06-10 12:20:00|||||||||3
1623327610000|2021-06-10 12:20:10|6997.6|6994.8|7001.6|6998.8|7001.6|6998.8|6997.6|6994.8|98
1623327620000|2021-06-10 12:20:20|7000.9|6998.1|7003.3|7000.5|7004.3|7001.5|7000.6|6997.8|195
1623327630000|2021-06-10 12:20:30|7003.6|7000.8|7003.3|7000.5|7004.3|7001.5|7002.9|7000.1|76
1623327640000|2021-06-10 12:20:40|7002.8|7000|7002.6|6999.8|7003.6|7000.8|7002.6|6999.8|36
1623327650000|2021-06-10 12:20:50|7003.1|7000.3|7001.6|6998.8|7003.1|7000.3|7001.6|6998.8|35
1623327660000|2021-06-10 12:21:00|7001.3|6998.5|7000.3|6997.5|7001.3|6998.5|6999.6|6996.8|91
1623327670000|2021-06-10 12:21:10|6999.8|6997|6999.6|6996.8|7000.1|6997.3|6999.6|6996.8|9
1623327680000|2021-06-10 12:21:20|6999.9|6997.1|7000.3|6997.5|7000.3|6997.5|6999.6|6996.8|11
1623327690000|2021-06-10 12:21:30|7000.9|6998.1|6999.6|6996.8|7001.3|6998.5|6999.6|6996.8|17
1623327700000|2021-06-10 12:21:40|6999.4|6996.6|6997.6|6994.8|6999.4|6996.6|6997.3|6994.5|31
1623327710000|2021-06-10 12:21:50|6997.3|6994.5|6997.6|6994.8|6997.8|6995|6997.3|6994.5|20
1623327720000|2021-06-10 12:22:00|6997.3|6994.5|6998.6|6995.8|6998.6|6995.8|6996.6|6993.8|25
1623327730000|2021-06-10 12:22:10|6998.1|6995.3|6998.3|6995.5|6998.6|6995.8|6997.6|6994.8|18
1623327740000|2021-06-10 12:22:20|6998.6|6995.8|6999.6|6996.8|6999.6|6996.8|6998.3|6995.5|9
1623327750000|2021-06-10 12:22:30|6999.3|6996.5|6999.3|6996.5|6999.6|6996.8|6999.3|6996.5|2
1623327760000|2021-06-10 12:22:40|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|6997.6|6994.8|17
1623327770000|2021-06-10 12:22:50|6998.3|6995.5|6998.3|6995.5|6998.6|6995.8|6997.3|6994.5|14
1623327780000|2021-06-10 12:23:00|6998.6|6995.8|6997.3|6994.5|6998.6|6995.8|6997.3|6994.5|11
1623327790000|2021-06-10 12:23:10|6997.6|6994.8|6998.1|6995.3|6998.1|6995.3|6997.3|6994.5|19
1623327800000|2021-06-10 12:23:20|6998.3|6995.5|6998.1|6995.3|6998.6|6995.8|6997.6|6994.8|4
1623327810000|2021-06-10 12:23:30|6997.6|6994.8|6998.6|6995.8|6999.3|6996.5|6997.6|6994.8|27
1623327820000|2021-06-10 12:23:40|||||||||2
1623327830000|2021-06-10 12:23:50|6998.3|6995.5|6998.3|6995.5|6998.3|6995.5|6998.3|6995.5|2
1623327840000|2021-06-10 12:24:00|6997.9|6995.1|6998.3|6995.5|6998.3|6995.5|6997.6|6994.8|33
1623327850000|2021-06-10 12:24:10|6997.9|6995.1|6998.3|6995.5|6998.3|6995.5|6997.6|6994.8|17
1623327860000|2021-06-10 12:24:20|6997.9|6995.1|6998.1|6995.3|6998.3|6995.5|6997.8|6995|3
1623327870000|2021-06-10 12:24:30|6998.3|6995.5|7000.3|6997.5|7000.6|6997.8|6998.3|6995.5|28
1623327880000|2021-06-10 12:24:40|7000.1|6997.3|7000.3|6997.5|7000.3|6997.5|6999.9|6997.1|10
1623327890000|2021-06-10 12:24:50|6999.8|6997|7000.6|6997.8|7000.6|6997.8|6999.6|6996.8|11
1623327900000|2021-06-10 12:25:00|7000.3|6997.5|6999.6|6996.8|7000.6|6997.8|6999.6|6996.8|8
1623327910000|2021-06-10 12:25:10|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|5
1623327920000|2021-06-10 12:25:20|6999.6|6996.8|7001.3|6998.5|7002.6|6999.8|6999.6|6996.8|73
1623327930000|2021-06-10 12:25:30|7000.6|6997.8|6998.6|6995.8|7000.6|6997.8|6998.6|6995.8|9
1623327940000|2021-06-10 12:25:40|6998.8|6996|6997.3|6994.5|6998.9|6996.1|6997.3|6994.5|17
1623327950000|2021-06-10 12:25:50|6996.9|6994.1|6997.3|6994.5|6997.3|6994.5|6996.9|6994.1|7
1623327960000|2021-06-10 12:26:00|6997.4|6994.6|6998.3|6995.5|6998.3|6995.5|6996.9|6994.1|22
1623327970000|2021-06-10 12:26:10|6997.6|6994.8|6998.3|6995.5|6998.3|6995.5|6997.6|6994.8|24
1623327980000|2021-06-10 12:26:20|6998.8|6996|6998.9|6996.1|6999.3|6996.5|6998.8|6996|17
1623327990000|2021-06-10 12:26:30|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|2
1623328000000|2021-06-10 12:26:40|6998.8|6996|6998.6|6995.8|6998.8|6996|6998.3|6995.5|17
1623328010000|2021-06-10 12:26:50|6998.3|6995.5|6998.3|6995.5|6998.3|6995.5|6998.3|6995.5|0
1623328020000|2021-06-10 12:27:00|6998.6|6995.8|6999.3|6996.5|6999.8|6997|6998.6|6995.8|14
1623328030000|2021-06-10 12:27:10|||||||||2
1623328040000|2021-06-10 12:27:20|6999.1|6996.3|6998.3|6995.5|6999.1|6996.3|6998.3|6995.5|7
1623328050000|2021-06-10 12:27:30|6998.4|6995.6|6999.3|6996.5|7000.1|6997.3|6997.9|6995.1|63
1623328060000|2021-06-10 12:27:40|||||||||2
1623328070000|2021-06-10 12:27:50|6998.9|6996.1|6998.3|6995.5|6998.9|6996.1|6998.3|6995.5|4
1623328080000|2021-06-10 12:28:00|6997.9|6995.1|6997.8|6995|6998.1|6995.3|6997.4|6994.6|18
1623328090000|2021-06-10 12:28:10|6998.1|6995.3|6998.3|6995.5|6998.3|6995.5|6998.1|6995.3|0
1623328100000|2021-06-10 12:28:20|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|6
1623328120000|2021-06-10 12:28:40|6997.6|6994.8|6998.1|6995.3|6998.1|6995.3|6997.6|6994.8|14
1623328130000|2021-06-10 12:28:50|6997.8|6995|6997.9|6995.1|6998.3|6995.5|6997.8|6995|8
1623328140000|2021-06-10 12:29:00|6998.3|6995.5|6998.3|6995.5|6999.9|6996.5|6998.3|6995.5|64
1623328150000|2021-06-10 12:29:10|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|7
1623328160000|2021-06-10 12:29:20|6998.3|6995.5|6997.3|6994.5|6998.3|6995.5|6997.3|6994.5|6
1623328170000|2021-06-10 12:29:30|6996.9|6994.1|6997.3|6994.5|6997.6|6994.8|6996.9|6994.1|10
1623328180000|2021-06-10 12:29:40|6997.6|6994.8|6997.3|6994.5|6997.6|6994.8|6997.3|6994.5|3
1623328190000|2021-06-10 12:29:50|||||||||5
1623328200000|2021-06-10 12:30:00|6996.8|6994|6993.3|6990.5|6996.8|6994|6992.1|6989.3|152
1623328210000|2021-06-10 12:30:10|6993.6|6990.8|6998.6|6995.8|6999.1|6996.3|6993.1|6990.3|82
1623328220000|2021-06-10 12:30:20|6998.3|6995.5|6998.3|6995.5|6999.3|6996.5|6996.3|6993.5|90
1623328230000|2021-06-10 12:30:30|6998.1|6995.3|6998.3|6995.5|7000.9|6998.1|6997.3|6994.5|118
1623328240000|2021-06-10 12:30:40|6997.3|6994.5|6996.3|6993.5|6998.1|6995.3|6995.6|6992.8|18
1623328250000|2021-06-10 12:30:50|6996.1|6993.3|6993.3|6990.5|6996.3|6993.5|6993.3|6990.5|65
1623328260000|2021-06-10 12:31:00|6993.6|6990.8|6993.3|6990.5|6994.9|6992.1|6993.3|6990.5|50
1623328270000|2021-06-10 12:31:10|6992.6|6989.8|6991.3|6988.5|6992.6|6989.8|6991.3|6988.5|125
1623328280000|2021-06-10 12:31:20|6991.6|6988.8|6992.6|6989.8|6992.9|6990.1|6990.3|6987.5|67
1623328290000|2021-06-10 12:31:30|6993.3|6990.5|6992.6|6989.8|6994.6|6991.8|6992.6|6989.8|39
1623328300000|2021-06-10 12:31:40|6991.9|6989.1|6994.3|6991.5|6994.6|6991.8|6991.6|6988.8|54
1623328310000|2021-06-10 12:31:50|6994.6|6991.8|6994.3|6991.5|6995.6|6992.8|6993.1|6990.3|41
1623328320000|2021-06-10 12:32:00|6994.6|6991.8|6997.3|6994.5|6997.9|6995.1|6994.3|6991.5|104
1623328330000|2021-06-10 12:32:10|6997.6|6994.8|7000.9|6998.1|7001.3|6998.5|6997.6|6994.8|202
1623328340000|2021-06-10 12:32:20|7001.3|6998.5|7000.3|6997.5|7002.3|6999.5|7000.3|6997.5|71
1623328350000|2021-06-10 12:32:30|7000.4|6997.6|6999.3|6996.5|7000.4|6997.6|6997.6|6994.8|54
1623328360000|2021-06-10 12:32:40|6998.9|6996.1|6997.3|6994.5|7000.3|6997.5|6997.3|6994.5|20
1623328370000|2021-06-10 12:32:50|6996.6|6993.8|6996.3|6993.5|6996.9|6994.1|6995.6|6992.8|42
1623328380000|2021-06-10 12:33:00|6996.6|6993.8|6997.6|6994.8|6998.3|6995.5|6996.3|6993.5|37
1623328390000|2021-06-10 12:33:10|6997.9|6995.1|6995.6|6992.8|6998.3|6995.5|6995.3|6992.5|21
1623328400000|2021-06-10 12:33:20|6995.3|6992.5|6996.9|6994.1|6996.9|6994.1|6995.3|6992.5|40
1623328410000|2021-06-10 12:33:30|6996.8|6994|6998.3|6995.5|6999.3|6996.5|6996.3|6993.5|28
1623328420000|2021-06-10 12:33:40|6998.4|6995.6|6998.3|6995.5|6999.3|6996.5|6997.3|6994.5|23
1623328430000|2021-06-10 12:33:50|6998.6|6995.8|7002.3|6999.5|7002.3|6999.5|6998.3|6995.5|93
1623328440000|2021-06-10 12:34:00|7001.9|6999.1|7004.6|7001.8|7004.8|7002|7001.6|6998.8|139
1623328450000|2021-06-10 12:34:10|7004.3|7001.5|7011.3|7008.5|7012.9|7010.1|7004.3|7001.5|872
1623328460000|2021-06-10 12:34:20|7011.6|7008.8|7012.3|7009.5|7014.6|7011.8|7011.3|7008.5|221
1623328470000|2021-06-10 12:34:30|7012.6|7009.8|7013.9|7011.1|7013.9|7011.1|7012.3|7009.5|111
1623328480000|2021-06-10 12:34:40|7013.6|7010.8|7012.3|7009.5|7013.6|7010.8|7011.6|7008.8|40
1623328490000|2021-06-10 12:34:50|7012.6|7009.8|7011.3|7008.5|7012.9|7010.1|7010.9|7008.1|106
1623328500000|2021-06-10 12:35:00|7011.6|7008.8|7012.9|7010.1|7014.3|7011.5|7011.6|7008.8|107
1623328510000|2021-06-10 12:35:10|7013.3|7010.5|7018.3|7015.5|7018.9|7016.1|7013.3|7010.5|263
1623328520000|2021-06-10 12:35:20|7018.6|7015.8|7016.9|7014.1|7018.9|7016.1|7015.9|7013.1|193
1623328530000|2021-06-10 12:35:30|7017.3|7014.5|7017.3|7014.5|7018.3|7015.5|7015.6|7012.8|75
1623328540000|2021-06-10 12:35:40|7016.9|7014.1|7017.4|7014.6|7017.9|7015.1|7015.9|7013.1|68
1623328550000|2021-06-10 12:35:50|7017.6|7014.8|7016.9|7014.1|7018.3|7015.5|7016.8|7014|103
1623328560000|2021-06-10 12:36:00|7016.8|7014|7015.3|7012.5|7016.9|7014.1|7015.3|7012.5|63
1623328570000|2021-06-10 12:36:10|7015.9|7013.1|7015.3|7012.5|7016.6|7013.8|7014.6|7011.8|104
1623328580000|2021-06-10 12:36:20|7014.9|7012.1|7013.9|7011.1|7017.3|7014.5|7013.3|7010.5|296
1623328590000|2021-06-10 12:36:30|7014.3|7011.5|7015.3|7012.5|7015.9|7013.1|7014.3|7011.5|107
1623328600000|2021-06-10 12:36:40|7015.9|7013.1|7016.3|7013.5|7016.3|7013.5|7015.3|7012.5|97
1623328610000|2021-06-10 12:36:50|7015.9|7013.1|7013.9|7011.1|7015.9|7013.1|7012.9|7010.1|108
1623328620000|2021-06-10 12:37:00|7013.3|7010.5|7016.3|7013.5|7016.9|7014.1|7013.3|7010.5|147
1623328630000|2021-06-10 12:37:10|7015.9|7013.1|7016.3|7013.5|7016.3|7013.5|7015.3|7012.5|21
1623328640000|2021-06-10 12:37:20|7016.4|7013.6|7015.9|7013.1|7016.9|7014.1|7014.9|7012.1|84
1623328650000|2021-06-10 12:37:30|7016.3|7013.5|7016.3|7013.5|7018.9|7016.1|7015.9|7013.1|182
1623328660000|2021-06-10 12:37:40|7015.9|7013.1|7015.9|7013.1|7018.3|7015.5|7015.9|7013.1|54
1623328670000|2021-06-10 12:37:50|7016.3|7013.5|7015.3|7012.5|7016.4|7013.6|7015.3|7012.5|13
1623328680000|2021-06-10 12:38:00|7015.6|7012.8|7014.3|7011.5|7015.9|7013.1|7014.3|7011.5|58
1623328690000|2021-06-10 12:38:10|7014.9|7012.1|7017.9|7015.1|7018.9|7016.1|7014.9|7012.1|97
1623328700000|2021-06-10 12:38:20|7018.3|7015.5|7017.3|7014.5|7018.3|7015.5|7016.9|7014.1|13
1623328710000|2021-06-10 12:38:30|7017.9|7015.1|7017.3|7014.5|7017.9|7015.1|7016.9|7014.1|14
1623328720000|2021-06-10 12:38:40|7017.4|7014.6|7016.3|7013.5|7017.4|7014.6|7016.3|7013.5|48
1623328730000|2021-06-10 12:38:50|7016.6|7013.8|7018.9|7016.1|7019.9|7017.1|7016.6|7013.8|61
1623328740000|2021-06-10 12:39:00|7019.9|7017.1|7019.3|7016.5|7019.9|7017.1|7017.9|7015.1|68
1623328750000|2021-06-10 12:39:10|7018.9|7016.1|7018.9|7016.1|7019.9|7017.1|7018.6|7015.8|73
1623328760000|2021-06-10 12:39:20|7018.6|7015.8|7019.3|7016.5|7019.3|7016.5|7018.3|7015.5|38
1623328770000|2021-06-10 12:39:30|7018.9|7016.1|7019.9|7017.1|7019.9|7017.1|7018.9|7016.1|56
1623328780000|2021-06-10 12:39:40|7020.3|7017.5|7019.9|7017.1|7020.6|7017.8|7019.3|7016.5|61
1623328790000|2021-06-10 12:39:50|7020.3|7017.5|7020.4|7017.6|7021.9|7019.1|7020.3|7017.5|302
1623328800000|2021-06-10 12:40:00|7020.3|7017.5|7024.9|7022.1|7025.3|7022.5|7020.3|7017.5|434
1623328810000|2021-06-10 12:40:10|7025.3|7022.5|7026.9|7024.1|7026.9|7024.1|7023.3|7020.5|237
1623328820000|2021-06-10 12:40:20|7027.3|7024.5|7027.6|7024.8|7028.6|7025.8|7026.4|7023.6|282
1623328830000|2021-06-10 12:40:30|7027.8|7025|7026.9|7024.1|7028.9|7026.1|7026.9|7024.1|118
1623328840000|2021-06-10 12:40:40|7027.3|7024.5|7027.3|7024.5|7027.9|7025.1|7026.8|7024|60
1623328850000|2021-06-10 12:40:50|7026.9|7024.1|7026.4|7023.6|7027.6|7024.8|7025.9|7023.1|80
1623328860000|2021-06-10 12:41:00|7026.3|7023.5|7025.3|7022.5|7027.9|7025.1|7025.2|7022.4|147
1623328870000|2021-06-10 12:41:10|7024.9|7022.1|7026.3|7023.5|7026.9|7024.1|7024.9|7022.1|90
1623328880000|2021-06-10 12:41:20|7025.9|7023.1|7027.9|7025.1|7028.6|7025.8|7025.9|7023.1|42
1623328890000|2021-06-10 12:41:30|7028.3|7025.5|7026.3|7023.5|7028.3|7025.5|7026.3|7023.5|52
1623328900000|2021-06-10 12:41:40|7026.6|7023.8|7025.9|7023.1|7026.9|7024.1|7025.3|7022.5|45
1623328910000|2021-06-10 12:41:50|7025.8|7023|7026.3|7023.5|7026.3|7023.5|7025.3|7022.5|19
1623328920000|2021-06-10 12:42:00|7026.4|7023.6|7026.8|7024|7027.9|7025.1|7026.4|7023.6|50
1623328930000|2021-06-10 12:42:10|7026.9|7024.1|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|16
1623328940000|2021-06-10 12:42:20|7026.4|7023.6|7026.9|7024.1|7026.9|7024.1|7024.9|7022.1|124
1623328950000|2021-06-10 12:42:30|7027.3|7024.5|7026.3|7023.5|7027.9|7025.1|7026.3|7023.5|44
1623328960000|2021-06-10 12:42:40|7026.6|7023.8|7026.9|7024.1|7027.9|7025.1|7026.6|7023.8|29
1623328970000|2021-06-10 12:42:50|7026.6|7023.8|7027.3|7024.5|7027.6|7024.8|7026.3|7023.5|29
1623328980000|2021-06-10 12:43:00|7025.9|7023.1|7025.3|7022.5|7027.6|7024.8|7025.3|7022.5|118
1623328990000|2021-06-10 12:43:10|7024.9|7022.1|7024.3|7021.5|7026.3|7023.5|7023.9|7021.1|73
1623329000000|2021-06-10 12:43:20|7024.9|7022.1|7023.3|7020.5|7024.9|7022.1|7022.9|7020.1|172
1623329010000|2021-06-10 12:43:30|7023.9|7021.1|7023.4|7020.6|7024.9|7022.1|7022.9|7020.1|112
1623329020000|2021-06-10 12:43:40|7022.9|7020.1|7021.9|7019.1|7022.9|7020.1|7021.9|7019.1|46
1623329030000|2021-06-10 12:43:50|7022.3|7019.5|7020.9|7018.1|7022.3|7019.5|7020.3|7017.5|77
1623329040000|2021-06-10 12:44:00|7020.6|7017.8|7019.6|7016.8|7021.9|7019.1|7019.6|7016.8|98
1623329050000|2021-06-10 12:44:10|7019.3|7016.5|7020.3|7017.5|7021.3|7018.5|7019.3|7016.5|56
1623329060000|2021-06-10 12:44:20|7019.9|7017.1|7019.3|7016.5|7020.9|7018.1|7018.9|7016.1|114
1623329070000|2021-06-10 12:44:30|7019.6|7016.8|7019.3|7016.5|7019.9|7017.1|7019.3|7016.5|39
1623329080000|2021-06-10 12:44:40|7019.4|7016.6|7020.3|7017.5|7021.3|7018.5|7019.4|7016.6|48
1623329090000|2021-06-10 12:44:50|7019.9|7017.1|7018.9|7016.1|7020.3|7017.5|7018.9|7016.1|25
1623329100000|2021-06-10 12:45:00|7019.3|7016.5|7019.9|7017.1|7020.6|7017.8|7019.3|7016.5|59
1623329110000|2021-06-10 12:45:10|7019.6|7016.8|7018.3|7015.5|7019.6|7016.8|7017.9|7015.1|65
1623329120000|2021-06-10 12:45:20|7018.6|7015.8|7018.9|7016.1|7020.9|7018.1|7018.6|7015.8|93
1623329130000|2021-06-10 12:45:30|7017.9|7015.1|7018.9|7016.1|7018.9|7016.1|7016.6|7013.8|112
1623329140000|2021-06-10 12:45:40|7018.8|7016|7018.8|7016|7019.9|7017.1|7018.8|7016|56
1623329150000|2021-06-10 12:45:50|7018.9|7016.1|7019.9|7017.1|7020.3|7017.5|7018.3|7015.5|46
1623329160000|2021-06-10 12:46:00|7020.3|7017.5|7018.3|7015.5|7021.3|7018.5|7018.3|7015.5|49
1623329170000|2021-06-10 12:46:10|7017.6|7014.8|7015.9|7013.1|7018.3|7015.5|7015.9|7013.1|28
1623329180000|2021-06-10 12:46:20|7016.2|7013.4|7016.2|7013.4|7016.9|7014.1|7015.6|7012.8|89
1623329190000|2021-06-10 12:46:30|7016.6|7013.8|7015.2|7012.4|7016.9|7014.1|7014.9|7012.1|53
1623329200000|2021-06-10 12:46:40|7015.1|7012.3|7016.2|7013.4|7016.6|7013.8|7013.2|7010.4|143
1623329210000|2021-06-10 12:46:50|7015.9|7013.1|7016.2|7013.4|7017.6|7014.8|7015.9|7013.1|44
1623329220000|2021-06-10 12:47:00|7016.6|7013.8|7014.9|7012.1|7016.9|7014.1|7014.9|7012.1|42
1623329230000|2021-06-10 12:47:10|7015.2|7012.4|7015.6|7012.8|7015.9|7013.1|7014.9|7012.1|30
1623329240000|2021-06-10 12:47:20|7015.2|7012.4|7015.2|7012.4|7015.9|7013.1|7014.9|7012.1|14
1623329250000|2021-06-10 12:47:30|7015.6|7012.8|7017.2|7014.4|7017.7|7014.9|7015.6|7012.8|33
1623329260000|2021-06-10 12:47:40|7016.9|7014.1|7015.2|7012.4|7016.9|7014.1|7015.2|7012.4|30
1623329270000|2021-06-10 12:47:50|7014.9|7012.1|7018.2|7015.4|7018.2|7015.4|7014.6|7011.8|97
1623329280000|2021-06-10 12:48:00|7018.6|7015.8|7018.6|7015.8|7018.9|7016.1|7017.9|7015.1|30
1623329290000|2021-06-10 12:48:10|7018.9|7016.1|7019.2|7016.4|7019.9|7017.1|7018.9|7016.1|42
1623329300000|2021-06-10 12:48:20|7019.6|7016.8|7019.2|7016.4|7019.9|7017.1|7018.9|7016.1|60
1623329310000|2021-06-10 12:48:30|7018.9|7016.1|7019.2|7016.4|7019.9|7017.1|7018.6|7015.8|54
1623329320000|2021-06-10 12:48:40|7019.6|7016.8|7019.6|7016.8|7020.2|7017.4|7019.2|7016.4|13
1623329330000|2021-06-10 12:48:50|7019.2|7016.4|7019.6|7016.8|7019.9|7017.1|7018.9|7016.1|20
1623329340000|2021-06-10 12:49:00|7019.2|7016.4|7021.2|7018.4|7023.2|7020.4|7019.2|7016.4|166
1623329350000|2021-06-10 12:49:10|7021.9|7019.1|7022.2|7019.4|7022.2|7019.4|7021.2|7018.4|32
1623329360000|2021-06-10 12:49:20|||||||||10
1623329370000|2021-06-10 12:49:30|7022.6|7019.8|7022.2|7019.4|7023.2|7020.4|7022.2|7019.4|25
1623329380000|2021-06-10 12:49:40|7022.4|7019.6|7023.2|7020.4|7023.2|7020.4|7022.2|7019.4|15
1623329390000|2021-06-10 12:49:50|7023.6|7020.8|7024.2|7021.4|7024.2|7021.4|7022.9|7020.1|62
1623329400000|2021-06-10 12:50:00|7024.6|7021.8|7024.6|7021.8|7024.9|7022.1|7023.9|7021.1|38
1623329410000|2021-06-10 12:50:10|7024.2|7021.4|7023.9|7021.1|7024.9|7022.1|7023.6|7020.8|50
1623329420000|2021-06-10 12:50:20|7023.6|7020.8|7022.9|7020.1|7023.9|7021.1|7022.6|7019.8|47
1623329430000|2021-06-10 12:50:30|7022.7|7019.9|7021.9|7019.1|7022.7|7019.9|7021.2|7018.4|27
1623329440000|2021-06-10 12:50:40|7021.7|7018.9|7021.9|7019.1|7022.9|7020.1|7021.6|7018.8|27
1623329450000|2021-06-10 12:50:50|7022.2|7019.4|7022.9|7020.1|7023.2|7020.4|7021.9|7019.1|15
1623329460000|2021-06-10 12:51:00|7022.6|7019.8|7023.9|7021.1|7026.9|7024.1|7022.6|7019.8|130
1623329470000|2021-06-10 12:51:10|7024.2|7021.4|7024.2|7021.4|7024.6|7021.8|7023.9|7021.1|0
1623329480000|2021-06-10 12:51:20|7024.6|7021.8|7024.2|7021.4|7025.9|7023.1|7024.2|7021.4|55
1623329490000|2021-06-10 12:51:30|7024.6|7021.8|7022.9|7020.1|7024.6|7021.8|7022.6|7019.8|40
1623329500000|2021-06-10 12:51:40|7023.2|7020.4|7022.2|7019.4|7024.2|7021.4|7021.9|7019.1|10
1623329510000|2021-06-10 12:51:50|7021.7|7018.9|7021.9|7019.1|7022.9|7020.1|7021.7|7018.9|12
1623329520000|2021-06-10 12:52:00|7021.6|7018.8|7022.2|7019.4|7022.9|7020.1|7020.9|7018.1|27
1623329530000|2021-06-10 12:52:10|7022.6|7019.8|7021.9|7019.1|7023.2|7020.4|7021.2|7018.4|579
1623329540000|2021-06-10 12:52:20|7021.7|7018.9|7019.9|7017.1|7022.9|7020.1|7019.9|7017.1|43
1623329550000|2021-06-10 12:52:30|7020.2|7017.4|7022.9|7020.1|7023.6|7020.8|7019.9|7017.1|80
1623329560000|2021-06-10 12:52:40|7023.2|7020.4|7022.9|7020.1|7023.6|7020.8|7022.2|7019.4|42
1623329570000|2021-06-10 12:52:50|7022.7|7019.9|7021.2|7018.4|7022.9|7020.1|7021.2|7018.4|192
1623329580000|2021-06-10 12:53:00|7021.4|7018.6|7022.6|7019.8|7023.2|7020.4|7021.2|7018.4|41
1623329590000|2021-06-10 12:53:10|7022.2|7019.4|7020.2|7017.4|7022.2|7019.4|7020.2|7017.4|39
1623329600000|2021-06-10 12:53:20|7019.9|7017.1|7018.2|7015.4|7020.2|7017.4|7018.2|7015.4|113
1623329610000|2021-06-10 12:53:30|7018.6|7015.8|7018.6|7015.8|7019.6|7016.8|7018.6|7015.8|21
1623329620000|2021-06-10 12:53:40|7017.9|7015.1|7018.6|7015.8|7018.6|7015.8|7017.7|7014.9|28
1623329630000|2021-06-10 12:53:50|7018.2|7015.4|7019.2|7016.4|7019.2|7016.4|7018.2|7015.4|27
1623329640000|2021-06-10 12:54:00|7018.6|7015.8|7017.2|7014.4|7018.6|7015.8|7015.9|7013.1|64
1623329650000|2021-06-10 12:54:10|7017.6|7014.8|7017.9|7015.1|7018.2|7015.4|7017.2|7014.4|30
1623329660000|2021-06-10 12:54:20|7018.2|7015.4|7017.9|7015.1|7018.9|7016.1|7017.6|7014.8|43
1623329670000|2021-06-10 12:54:30|7017.7|7014.9|7016.2|7013.4|7017.9|7015.1|7015.9|7013.1|47
1623329680000|2021-06-10 12:54:40|7016.6|7013.8|7015.9|7013.1|7016.6|7013.8|7015.2|7012.4|29
1623329690000|2021-06-10 12:54:50|7015.6|7012.8|7017.2|7014.4|7018.2|7015.4|7015.6|7012.8|32
1623329700000|2021-06-10 12:55:00|7017.6|7014.8|7017.2|7014.4|7018.6|7015.8|7016.9|7014.1|13
1623329710000|2021-06-10 12:55:10|7016.9|7014.1|7017.7|7014.9|7018.2|7015.4|7016.9|7014.1|21
1623329720000|2021-06-10 12:55:20|7017.6|7014.8|7015.7|7012.9|7017.6|7014.8|7015.6|7012.8|103
1623329730000|2021-06-10 12:55:30|7015.9|7013.1|7016.9|7014.1|7016.9|7014.1|7015.9|7013.1|13
1623329740000|2021-06-10 12:55:40|7017.2|7014.4|7018.2|7015.4|7018.7|7015.9|7016.6|7013.8|42
1623329750000|2021-06-10 12:55:50|7018.6|7015.8|7018.6|7015.8|7019.2|7016.4|7018.2|7015.4|22
1623329760000|2021-06-10 12:56:00|7018.9|7016.1|7019.2|7016.4|7019.2|7016.4|7017.9|7015.1|23
1623329770000|2021-06-10 12:56:10|7019.6|7016.8|7018.7|7015.9|7019.6|7016.8|7018.2|7015.4|44
1623329780000|2021-06-10 12:56:20|7018.9|7016.1|7020.2|7017.4|7020.2|7017.4|7018.7|7015.9|34
1623329790000|2021-06-10 12:56:30|7020.6|7017.8|7019.6|7016.8|7020.6|7017.8|7018.9|7016.1|47
1623329800000|2021-06-10 12:56:40|7019.2|7016.4|7019.6|7016.8|7020.2|7017.4|7019.2|7016.4|13
1623329810000|2021-06-10 12:56:50|7019.7|7016.9|7020.2|7017.4|7020.9|7018.1|7019.7|7016.9|22
1623329820000|2021-06-10 12:57:00|7020.1|7017.3|7019.7|7016.9|7020.6|7017.8|7017.2|7014.4|63
1623329830000|2021-06-10 12:57:10|7019.6|7016.8|7018.2|7015.4|7020.2|7017.4|7018.2|7015.4|29
1623329840000|2021-06-10 12:57:20|7018.6|7015.8|7018.2|7015.4|7019.2|7016.4|7018.2|7015.4|26
1623329850000|2021-06-10 12:57:30|7018.9|7016.1|7018.2|7015.4|7020.2|7017.4|7018.2|7015.4|128
1623329860000|2021-06-10 12:57:40|7018.6|7015.8|7020.2|7017.4|7020.7|7017.9|7018.6|7015.8|34
1623329870000|2021-06-10 12:57:50|7019.9|7017.1|7019.7|7016.9|7020.2|7017.4|7019.2|7016.4|20
1623329880000|2021-06-10 12:58:00|7019.9|7017.1|7016.9|7014.1|7019.9|7017.1|7016.7|7013.9|58
1623329890000|2021-06-10 12:58:10|7017.2|7014.4|7014.9|7012.1|7017.6|7014.8|7014.6|7011.8|49
1623329900000|2021-06-10 12:58:20|7014.6|7011.8|7015.7|7012.9|7016.9|7014.1|7014.6|7011.8|50
1623329910000|2021-06-10 12:58:30|7015.9|7013.1|7015.9|7013.1|7016.9|7014.1|7015.7|7012.9|38
1623329920000|2021-06-10 12:58:40|7015.6|7012.8|7015.2|7012.4|7015.9|7013.1|7014.9|7012.1|38
1623329930000|2021-06-10 12:58:50|7015.6|7012.8|7015.2|7012.4|7015.9|7013.1|7014.6|7011.8|33
1623329940000|2021-06-10 12:59:00|7015.6|7012.8|7015.2|7012.4|7015.6|7012.8|7014.2|7011.4|102
1623329950000|2021-06-10 12:59:10|7014.7|7011.9|7014.2|7011.4|7015.2|7012.4|7012.7|7009.9|193
1623329960000|2021-06-10 12:59:20|7014.4|7011.6|7014.2|7011.4|7015.2|7012.4|7013.9|7011.1|59
1623329970000|2021-06-10 12:59:30|7014.6|7011.8|7014.2|7011.4|7014.9|7012.1|7013.6|7010.8|26
1623329980000|2021-06-10 12:59:40|7013.9|7011.1|7015.2|7012.4|7016.2|7013.4|7013.9|7011.1|46
1623329990000|2021-06-10 12:59:50|7015.4|7012.6|7012.2|7009.4|7015.9|7013.1|7011.9|7009.1|90
1623330000000|2021-06-10 13:00:00|7012.7|7009.9|7011.2|7008.4|7016.9|7014.1|7010.9|7008.1|312
1623330010000|2021-06-10 13:00:10|7011.6|7008.8|7015.2|7012.4|7015.9|7013.1|7011.2|7008.4|106
1623330020000|2021-06-10 13:00:20|7015.9|7013.1|7013.9|7011.1|7016.9|7014.1|7013.9|7011.1|112
1623330030000|2021-06-10 13:00:30|7013.7|7010.9|7018.9|7016.1|7018.9|7016.1|7013.7|7010.9|150
1623330040000|2021-06-10 13:00:40|7018.6|7015.8|7017.2|7014.4|7018.9|7016.1|7016.9|7014.1|85
1623330050000|2021-06-10 13:00:50|7016.9|7014.1|7014.9|7012.1|7018.9|7016.1|7014.2|7011.4|123
1623330060000|2021-06-10 13:01:00|7015.2|7012.4|7017.9|7015.1|7020.9|7018.1|7014.9|7012.1|157
1623330070000|2021-06-10 13:01:10|7018.9|7016.1|7018.9|7016.1|7020.9|7018.1|7018.2|7015.4|101
1623330080000|2021-06-10 13:01:20|7019.2|7016.4|7021.9|7019.1|7022.2|7019.4|7019.2|7016.4|100
1623330090000|2021-06-10 13:01:30|7022.9|7020.1|7018.9|7016.1|7023.4|7020.6|7018.9|7016.1|204
1623330100000|2021-06-10 13:01:40|7019.2|7016.4|7018.2|7015.4|7020.2|7017.4|7017.9|7015.1|83
1623330110000|2021-06-10 13:01:50|7018.6|7015.8|7021.2|7018.4|7021.2|7018.4|7018.6|7015.8|50
1623330120000|2021-06-10 13:02:00|7021.6|7018.8|7024.9|7022.1|7025.9|7023.1|7021.6|7018.8|250
1623330130000|2021-06-10 13:02:10|7024.2|7021.4|7023.2|7020.4|7024.6|7021.8|7021.9|7019.1|73
1623330140000|2021-06-10 13:02:20|7023.9|7021.1|7018.2|7015.4|7023.9|7021.1|7018.2|7015.4|76
1623330150000|2021-06-10 13:02:30|7018.4|7015.6|7017.6|7014.8|7019.6|7016.8|7017.2|7014.4|86
1623330160000|2021-06-10 13:02:40|7017.2|7014.4|7017.9|7015.1|7018.9|7016.1|7017.2|7014.4|53
1623330170000|2021-06-10 13:02:50|7018.9|7016.1|7019.9|7017.1|7020.6|7017.8|7018.2|7015.4|66
1623330180000|2021-06-10 13:03:00|7020.2|7017.4|7023.2|7020.4|7023.9|7021.1|7020.2|7017.4|162
1623330190000|2021-06-10 13:03:10|7023.9|7021.1|7023.9|7021.1|7024.9|7022.1|7023.9|7021.1|76
1623330200000|2021-06-10 13:03:20|7024.2|7021.4|7023.2|7020.4|7024.9|7022.1|7023.2|7020.4|37
1623330210000|2021-06-10 13:03:30|7022.9|7020.1|7021.2|7018.4|7024.9|7022.1|7020.9|7018.1|43
1623330220000|2021-06-10 13:03:40|7020.9|7018.1|7019.2|7016.4|7020.9|7018.1|7018.2|7015.4|50
1623330230000|2021-06-10 13:03:50|7019.6|7016.8|7019.2|7016.4|7020.6|7017.8|7018.9|7016.1|55
1623330240000|2021-06-10 13:04:00|7019.7|7016.9|7019.2|7016.4|7020.6|7017.8|7018.2|7015.4|53
1623330250000|2021-06-10 13:04:10|7018.9|7016.1|7019.4|7016.6|7019.9|7017.1|7018.9|7016.1|81
1623330260000|2021-06-10 13:04:20|7019.2|7016.4|7021.2|7018.4|7022.2|7019.4|7018.9|7016.1|122
1623330270000|2021-06-10 13:04:30|7021.6|7018.8|7022.2|7019.4|7022.2|7019.4|7021.2|7018.4|124
1623330280000|2021-06-10 13:04:40|7021.9|7019.1|7016.2|7013.4|7021.9|7019.1|7015.9|7013.1|245
1623330290000|2021-06-10 13:04:50|7016.9|7014.1|7014.2|7011.4|7017.2|7014.4|7014.2|7011.4|123
1623330300000|2021-06-10 13:05:00|7014.6|7011.8|7017.6|7014.8|7018.2|7015.4|7014.6|7011.8|128
1623330310000|2021-06-10 13:05:10|7017.9|7015.1|7017.6|7014.8|7018.9|7016.1|7017.2|7014.4|52
1623330320000|2021-06-10 13:05:20|7017.2|7014.4|7016.9|7014.1|7017.9|7015.1|7016.9|7014.1|78
1623330330000|2021-06-10 13:05:30|7017.2|7014.4|7018.2|7015.4|7018.9|7016.1|7016.2|7013.4|54
1623330340000|2021-06-10 13:05:40|7018.4|7015.6|7019.9|7017.1|7020.2|7017.4|7017.9|7015.1|47
1623330350000|2021-06-10 13:05:50|7019.7|7016.9|7019.9|7017.1|7019.9|7017.1|7018.9|7016.1|36
1623330360000|2021-06-10 13:06:00|7020.2|7017.4|7023.2|7020.4|7023.9|7021.1|7020.2|7017.4|140
1623330370000|2021-06-10 13:06:10|7023.4|7020.6|7024.2|7021.4|7025.9|7023.1|7023.2|7020.4|157
1623330380000|2021-06-10 13:06:20|7023.9|7021.1|7024.2|7021.4|7026.2|7023.4|7023.9|7021.1|101
1623330390000|2021-06-10 13:06:30|7024.9|7022.1|7026.9|7024.1|7027.2|7024.4|7024.9|7022.1|100
1623330400000|2021-06-10 13:06:40|7026.7|7023.9|7027.2|7024.4|7027.9|7025.1|7025.9|7023.1|124
1623330410000|2021-06-10 13:06:50|7026.9|7024.1|7027.7|7024.9|7028.2|7025.4|7026.6|7023.8|91
1623330420000|2021-06-10 13:07:00|7027.6|7024.8|7028.6|7025.8|7031.6|7028.8|7027.6|7024.8|208
1623330430000|2021-06-10 13:07:10|7028.2|7025.4|7025.9|7023.1|7028.2|7025.4|7023.9|7021.1|126
1623330440000|2021-06-10 13:07:20|7025.6|7022.8|7024.2|7021.4|7025.6|7022.8|7023.2|7020.4|82
1623330450000|2021-06-10 13:07:30|7023.9|7021.1|7022.9|7020.1|7023.9|7021.1|7022.9|7020.1|94
1623330460000|2021-06-10 13:07:40|7022.7|7019.9|7019.2|7016.4|7023.2|7020.4|7018.2|7015.4|200
1623330470000|2021-06-10 13:07:50|7019.6|7016.8|7022.2|7019.4|7022.2|7019.4|7018.2|7015.4|147
1623330480000|2021-06-10 13:08:00|7022.6|7019.8|7021.9|7019.1|7023.2|7020.4|7021.6|7018.8|92
1623330490000|2021-06-10 13:08:10|7021.6|7018.8|7021.6|7018.8|7022.2|7019.4|7020.9|7018.1|55
1623330500000|2021-06-10 13:08:20|7021.2|7018.4|7020.9|7018.1|7022.2|7019.4|7020.9|7018.1|86
1623330510000|2021-06-10 13:08:30|7021.2|7018.4|7023.2|7020.4|7024.2|7021.4|7021.2|7018.4|46
1623330520000|2021-06-10 13:08:40|7022.9|7020.1|7022.2|7019.4|7023.6|7020.8|7022.2|7019.4|41
1623330530000|2021-06-10 13:08:50|7021.9|7019.1|7021.9|7019.1|7022.2|7019.4|7018.9|7016.1|62
1623330540000|2021-06-10 13:09:00|7022.2|7019.4|7022.7|7019.9|7023.2|7020.4|7021.6|7018.8|51
1623330550000|2021-06-10 13:09:10|7022.9|7020.1|7020.9|7018.1|7022.9|7020.1|7020.9|7018.1|63
1623330560000|2021-06-10 13:09:20|7021.2|7018.4|7020.6|7017.8|7022.2|7019.4|7019.2|7016.4|49
1623330570000|2021-06-10 13:09:30|7020.2|7017.4|7019.2|7016.4|7021.2|7018.4|7018.2|7015.4|38
1623330580000|2021-06-10 13:09:40|7019.6|7016.8|7020.6|7017.8|7020.9|7018.1|7019.6|7016.8|25
1623330590000|2021-06-10 13:09:50|7020.2|7017.4|7020.2|7017.4|7020.6|7017.8|7019.6|7016.8|38
1623330600000|2021-06-10 13:10:00|7020.1|7017.3|7021.2|7018.4|7022.9|7020.1|7019.6|7016.8|137
1623330610000|2021-06-10 13:10:10|7021.9|7019.1|7021.6|7018.8|7022.2|7019.4|7019.9|7017.1|63
1623330620000|2021-06-10 13:10:20|7021.9|7019.1|7021.2|7018.4|7023.2|7020.4|7021.2|7018.4|39
1623330630000|2021-06-10 13:10:30|7020.9|7018.1|7017.2|7014.4|7020.9|7018.1|7017.2|7014.4|56
1623330640000|2021-06-10 13:10:40|7016.9|7014.1|7013.9|7011.1|7016.9|7014.1|7013.6|7010.8|109
1623330650000|2021-06-10 13:10:50|7013.7|7010.9|7013.2|7010.4|7013.7|7010.9|7012.2|7009.4|99
1623330660000|2021-06-10 13:11:00|7013.6|7010.8|7015.2|7012.4|7016.9|7014.1|7013.6|7010.8|217
1623330670000|2021-06-10 13:11:10|7014.2|7011.4|7014.9|7012.1|7015.4|7012.6|7014.2|7011.4|79
1623330680000|2021-06-10 13:11:20|7015.7|7012.9|7016.2|7013.4|7016.2|7013.4|7014.6|7011.8|228
1623330690000|2021-06-10 13:11:30|7015.9|7013.1|7018.6|7015.8|7018.9|7016.1|7015.9|7013.1|95
1623330700000|2021-06-10 13:11:40|7018.2|7015.4|7016.6|7013.8|7018.9|7016.1|7016.6|7013.8|74
1623330710000|2021-06-10 13:11:50|7016.9|7014.1|7015.2|7012.4|7016.9|7014.1|7015.2|7012.4|45
1623330720000|2021-06-10 13:12:00|7014.9|7012.1|7016.2|7013.4|7017.7|7014.9|7013.6|7010.8|167
1623330730000|2021-06-10 13:12:10|7015.9|7013.1|7016.2|7013.4|7016.6|7013.8|7015.2|7012.4|48
1623330740000|2021-06-10 13:12:20|7016.6|7013.8|7018.2|7015.4|7018.2|7015.4|7016.2|7013.4|62
1623330750000|2021-06-10 13:12:30|7017.9|7015.1|7017.9|7015.1|7019.2|7016.4|7017.2|7014.4|50
1623330760000|2021-06-10 13:12:40|7018.2|7015.4|7018.7|7015.9|7019.9|7017.1|7017.6|7014.8|78
1623330770000|2021-06-10 13:12:50|7018.6|7015.8|7016.9|7014.1|7018.9|7016.1|7016.7|7013.9|25
1623330780000|2021-06-10 13:13:00|7017.2|7014.4|7019.9|7017.1|7019.9|7017.1|7017.2|7014.4|45
1623330790000|2021-06-10 13:13:10|7019.7|7016.9|7019.2|7016.4|7020.9|7018.1|7019.2|7016.4|39
1623330800000|2021-06-10 13:13:20|7018.6|7015.8|7016.2|7013.4|7018.7|7015.9|7014.9|7012.1|69
1623330810000|2021-06-10 13:13:30|7016.9|7014.1|7017.6|7014.8|7018.2|7015.4|7016.2|7013.4|54
1623330820000|2021-06-10 13:13:40|7017.2|7014.4|7016.2|7013.4|7018.2|7015.4|7016.2|7013.4|41
1623330830000|2021-06-10 13:13:50|7016.6|7013.8|7015.2|7012.4|7016.6|7013.8|7014.6|7011.8|54
1623330840000|2021-06-10 13:14:00|7014.9|7012.1|7016.2|7013.4|7016.9|7014.1|7013.6|7010.8|78
1623330850000|2021-06-10 13:14:10|7016.6|7013.8|7015.6|7012.8|7016.9|7014.1|7015.2|7012.4|39
1623330860000|2021-06-10 13:14:20|7015.7|7012.9|7015.6|7012.8|7016.2|7013.4|7015.6|7012.8|13
1623330870000|2021-06-10 13:14:30|7015.7|7012.9|7016.2|7013.4|7016.6|7013.8|7015.2|7012.4|60
1623330880000|2021-06-10 13:14:40|7015.7|7012.9|7013.6|7010.8|7015.9|7013.1|7013.6|7010.8|68
1623330890000|2021-06-10 13:14:50|7013.9|7011.1|7014.6|7011.8|7014.6|7011.8|7013.6|7010.8|35
1623330900000|2021-06-10 13:15:00|7014.2|7011.4|7016.7|7013.9|7016.9|7014.1|7013.6|7010.8|127
1623330910000|2021-06-10 13:15:10|7016.6|7013.8|7018.2|7015.4|7018.6|7015.8|7016.6|7013.8|36
1623330920000|2021-06-10 13:15:20|7018.9|7016.1|7020.2|7017.4|7021.2|7018.4|7018.9|7016.1|124
1623330930000|2021-06-10 13:15:30|7020.6|7017.8|7019.2|7016.4|7021.9|7019.1|7019.2|7016.4|68
1623330940000|2021-06-10 13:15:40|7019.6|7016.8|7020.6|7017.8|7020.6|7017.8|7019.6|7016.8|51
1623330950000|2021-06-10 13:15:50|7020.9|7018.1|7020.2|7017.4|7021.2|7018.4|7020.2|7017.4|14
1623330960000|2021-06-10 13:16:00|7020.9|7018.1|7022.2|7019.4|7024.2|7021.4|7020.9|7018.1|86
1623330970000|2021-06-10 13:16:10|7021.9|7019.1|7024.2|7021.4|7024.2|7021.4|7021.6|7018.8|66
1623330980000|2021-06-10 13:16:20|7023.9|7021.1|7023.2|7020.4|7024.2|7021.4|7022.9|7020.1|15
1623330990000|2021-06-10 13:16:30|7023.6|7020.8|7022.6|7019.8|7024.2|7021.4|7021.6|7018.8|37
1623331000000|2021-06-10 13:16:40|7022.7|7019.9|7025.6|7022.8|7026.9|7024.1|7022.7|7019.9|95
1623331010000|2021-06-10 13:16:50|7025.9|7023.1|7027.9|7025.1|7028.2|7025.4|7025.9|7023.1|99
1623331020000|2021-06-10 13:17:00|7028.2|7025.4|7030.2|7027.4|7030.9|7028.1|7027.2|7024.4|721
1623331030000|2021-06-10 13:17:10|7029.9|7027.1|7030.2|7027.4|7030.2|7027.4|7028.9|7026.1|43
1623331040000|2021-06-10 13:17:20|7030.6|7027.8|7030.9|7028.1|7033.2|7030.4|7030.2|7027.4|352
1623331050000|2021-06-10 13:17:30|7031.2|7028.4|7027.6|7024.8|7031.2|7028.4|7027.6|7024.8|94
1623331060000|2021-06-10 13:17:40|7028.2|7025.4|7028.6|7025.8|7028.9|7026.1|7027.6|7024.8|74
1623331070000|2021-06-10 13:17:50|7028.9|7026.1|7030.2|7027.4|7030.6|7027.8|7028.7|7025.9|96
1623331080000|2021-06-10 13:18:00|7030.6|7027.8|7030.7|7027.9|7030.9|7028.1|7028.2|7025.4|1200
1623331090000|2021-06-10 13:18:10|7030.6|7027.8|7029.9|7027.1|7030.9|7028.1|7027.9|7025.1|52
1623331100000|2021-06-10 13:18:20|7029.6|7026.8|7028.9|7026.1|7029.9|7027.1|7027.9|7025.1|28
1623331110000|2021-06-10 13:18:30|7029.2|7026.4|7029.9|7027.1|7029.9|7027.1|7029.2|7026.4|24
1623331120000|2021-06-10 13:18:40|7030.2|7027.4|7030.9|7028.1|7031.2|7028.4|7030.2|7027.4|38
1623331130000|2021-06-10 13:18:50|7031.2|7028.4|7029.9|7027.1|7031.2|7028.4|7029.2|7026.4|37
1623331140000|2021-06-10 13:19:00|7030.2|7027.4|7030.9|7028.1|7030.9|7028.1|7029.2|7026.4|44
1623331150000|2021-06-10 13:19:10|7030.7|7027.9|7031.2|7028.4|7031.2|7028.4|7030.2|7027.4|6
1623331160000|2021-06-10 13:19:20|7031.1|7028.3|7030.2|7027.4|7031.2|7028.4|7029.9|7027.1|48
1623331170000|2021-06-10 13:19:30|7029.9|7027.1|7029.9|7027.1|7030.2|7027.4|7028.9|7026.1|11
1623331180000|2021-06-10 13:19:40|7029.7|7026.9|7029.9|7027.1|7029.9|7027.1|7029.7|7026.9|17
1623331190000|2021-06-10 13:19:50|7029.7|7026.9|7030.2|7027.4|7030.9|7028.1|7029.6|7026.8|26
1623331200000|2021-06-10 13:20:00|7030.9|7028.1|7032.9|7030.1|7034.9|7032.1|7029.9|7027.1|201
1623331210000|2021-06-10 13:20:10|7032.6|7029.8|7031.2|7028.4|7032.6|7029.8|7030.9|7028.1|98
1623331220000|2021-06-10 13:20:20|7031.9|7029.1|7032.2|7029.4|7032.9|7030.1|7031.7|7028.9|59
1623331230000|2021-06-10 13:20:30|7032.6|7029.8|7033.2|7030.4|7034.2|7031.4|7032.2|7029.4|103
1623331240000|2021-06-10 13:20:40|7033.4|7030.6|7032.6|7029.8|7033.7|7030.9|7032.6|7029.8|55
1623331250000|2021-06-10 13:20:50|7032.7|7029.9|7033.9|7031.1|7033.9|7031.1|7032.2|7029.4|47
1623331260000|2021-06-10 13:21:00|7034.2|7031.4|7034.9|7032.1|7035.9|7033.1|7033.6|7030.8|178
1623331270000|2021-06-10 13:21:10|7035.2|7032.4|7036.9|7034.1|7037.6|7034.8|7034.9|7032.1|158
1623331280000|2021-06-10 13:21:20|7036.6|7033.8|7035.9|7033.1|7036.9|7034.1|7035.9|7033.1|56
1623331290000|2021-06-10 13:21:30|7036.2|7033.4|7034.6|7031.8|7036.2|7033.4|7034.6|7031.8|91
1623331300000|2021-06-10 13:21:40|7034.2|7031.4|7034.7|7031.9|7035.9|7033.1|7034.2|7031.4|45
1623331310000|2021-06-10 13:21:50|7034.6|7031.8|7036.2|7033.4|7036.2|7033.4|7034.2|7031.4|141
1623331320000|2021-06-10 13:22:00|7036.4|7033.6|7036.2|7033.4|7037.9|7035.1|7035.9|7033.1|52
1623331330000|2021-06-10 13:22:10|7036.7|7033.9|7035.4|7032.6|7036.9|7034.1|7035.2|7032.4|90
1623331340000|2021-06-10 13:22:20|7035.9|7033.1|7036.9|7034.1|7036.9|7034.1|7035.6|7032.8|30
1623331350000|2021-06-10 13:22:30|7037.9|7035.1|7037.4|7034.6|7037.9|7035.1|7036.9|7034.1|85
1623331360000|2021-06-10 13:22:40|7037.6|7034.8|7037.9|7035.1|7037.9|7035.1|7036.9|7034.1|28
1623331370000|2021-06-10 13:22:50|7037.2|7034.4|7036.2|7033.4|7038.2|7035.4|7036.2|7033.4|96
1623331380000|2021-06-10 13:23:00|7035.9|7033.1|7037.2|7034.4|7038.2|7035.4|7035.9|7033.1|76
1623331390000|2021-06-10 13:23:10|7036.9|7034.1|7037.2|7034.4|7037.9|7035.1|7036.6|7033.8|85
1623331400000|2021-06-10 13:23:20|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|7035.2|7032.4|48
1623331410000|2021-06-10 13:23:30|7037.4|7034.6|7036.2|7033.4|7037.9|7035.1|7036.2|7033.4|84
1623331420000|2021-06-10 13:23:40|7035.9|7033.1|7035.9|7033.1|7036.2|7033.4|7034.9|7032.1|27
1623331430000|2021-06-10 13:23:50|7036.2|7033.4|7038.9|7036.1|7038.9|7036.1|7036.2|7033.4|68
1623331440000|2021-06-10 13:24:00|7038.6|7035.8|7039.9|7037.1|7039.9|7037.1|7038.2|7035.4|108
1623331450000|2021-06-10 13:24:10|7039.4|7036.6|7038.9|7036.1|7040.9|7038.1|7038.6|7035.8|201
1623331460000|2021-06-10 13:24:20|7038.7|7035.9|7039.6|7036.8|7040.2|7037.4|7038.2|7035.4|200
1623331470000|2021-06-10 13:24:30|7039.2|7036.4|7038.2|7035.4|7039.9|7037.1|7038.2|7035.4|110
1623331480000|2021-06-10 13:24:40|7038.6|7035.8|7038.2|7035.4|7038.9|7036.1|7038.2|7035.4|19
1623331490000|2021-06-10 13:24:50|7038.6|7035.8|7037.6|7034.8|7038.9|7036.1|7036.9|7034.1|78
1623331500000|2021-06-10 13:25:00|7037.7|7034.9|7037.2|7034.4|7038.6|7035.8|7037.2|7034.4|71
1623331510000|2021-06-10 13:25:10|7036.9|7034.1|7038.2|7035.4|7038.6|7035.8|7036.6|7033.8|69
1623331520000|2021-06-10 13:25:20|7037.9|7035.1|7037.9|7035.1|7038.2|7035.4|7037.6|7034.8|36
1623331530000|2021-06-10 13:25:30|7038.2|7035.4|7036.2|7033.4|7038.2|7035.4|7034.9|7032.1|252
1623331540000|2021-06-10 13:25:40|7035.9|7033.1|7033.9|7031.1|7035.9|7033.1|7033.4|7030.6|243
1623331550000|2021-06-10 13:25:50|7033.7|7030.9|7031.9|7029.1|7033.9|7031.1|7031.9|7029.1|107
1623331560000|2021-06-10 13:26:00|7031.6|7028.8|7033.2|7030.4|7033.2|7030.4|7030.9|7028.1|102
1623331570000|2021-06-10 13:26:10|7033.6|7030.8|7032.9|7030.1|7033.9|7031.1|7032.6|7029.8|32
1623331580000|2021-06-10 13:26:20|7033.2|7030.4|7031.9|7029.1|7033.2|7030.4|7031.9|7029.1|13
1623331590000|2021-06-10 13:26:30|7032.2|7029.4|7029.6|7026.8|7032.9|7030.1|7028.9|7026.1|155
1623331600000|2021-06-10 13:26:40|7029.2|7026.4|7032.2|7029.4|7032.6|7029.8|7028.9|7026.1|117
1623331610000|2021-06-10 13:26:50|7031.9|7029.1|7031.2|7028.4|7031.9|7029.1|7030.9|7028.1|18
1623331620000|2021-06-10 13:27:00|7031.7|7028.9|7031.2|7028.4|7031.9|7029.1|7031.2|7028.4|28
1623331630000|2021-06-10 13:27:10|7031.6|7028.8|7032.6|7029.8|7032.6|7029.8|7031.6|7028.8|24
1623331640000|2021-06-10 13:27:20|7032.2|7029.4|7030.6|7027.8|7032.2|7029.4|7030.6|7027.8|27
1623331650000|2021-06-10 13:27:30|7030.7|7027.9|7029.9|7027.1|7030.7|7027.9|7028.2|7025.4|110
1623331660000|2021-06-10 13:27:40|7030.2|7027.4|7030.9|7028.1|7031.6|7028.8|7029.6|7026.8|60
1623331670000|2021-06-10 13:27:50|7031.2|7028.4|7030.6|7027.8|7031.2|7028.4|7029.6|7026.8|82
1623331680000|2021-06-10 13:28:00|7030.7|7027.9|7031.2|7028.4|7032.9|7030.1|7030.6|7027.8|78
1623331690000|2021-06-10 13:28:10|7031.4|7028.6|7030.2|7027.4|7031.7|7028.9|7030.2|7027.4|13
1623331700000|2021-06-10 13:28:20|7030.6|7027.8|7030.2|7027.4|7030.9|7028.1|7029.9|7027.1|13
1623331710000|2021-06-10 13:28:30|7029.9|7027.1|7029.7|7026.9|7030.9|7028.1|7029.6|7026.8|80
1623331720000|2021-06-10 13:28:40|7029.6|7026.8|7029.9|7027.1|7029.9|7027.1|7028.6|7025.8|61
1623331730000|2021-06-10 13:28:50|7030.2|7027.4|7029.6|7026.8|7030.2|7027.4|7029.2|7026.4|46
1623331740000|2021-06-10 13:29:00|7029.9|7027.1|7029.9|7027.1|7030.2|7027.4|7028.9|7026.1|108
1623331750000|2021-06-10 13:29:10|7029.6|7026.8|7029.9|7027.1|7029.9|7027.1|7028.9|7026.1|15
1623331760000|2021-06-10 13:29:20|7029.7|7026.9|7029.2|7026.4|7029.9|7027.1|7028.9|7026.1|105
1623331770000|2021-06-10 13:29:30|7028.9|7026.1|7028.6|7025.8|7028.9|7026.1|7027.6|7024.8|81
1623331780000|2021-06-10 13:29:40|7028.7|7025.9|7027.6|7024.8|7028.7|7025.9|7027.6|7024.8|32
1623331790000|2021-06-10 13:29:50|7026.9|7024.1|7026.9|7024.1|7027.2|7024.4|7026.2|7023.4|73
1623331800000|2021-06-10 13:30:00|7026.7|7023.9|7027.2|7024.4|7027.9|7025.1|7025.9|7023.1|79
1623331810000|2021-06-10 13:30:10|7027.6|7024.8|7027.7|7024.9|7028.9|7026.1|7025.9|7023.1|111
1623331820000|2021-06-10 13:30:20|7027.6|7024.8|7025.2|7022.4|7027.6|7024.8|7024.6|7021.8|135
1623331830000|2021-06-10 13:30:30|7024.9|7022.1|7025.9|7023.1|7026.2|7023.4|7024.6|7021.8|77
1623331840000|2021-06-10 13:30:40|7026.2|7023.4|7027.2|7024.4|7027.9|7025.1|7025.2|7022.4|55
1623331850000|2021-06-10 13:30:50|7027.6|7024.8|7027.9|7025.1|7028.9|7026.1|7027.2|7024.4|57
1623331860000|2021-06-10 13:31:00|7028|7025.2|7027.2|7024.4|7030.2|7027.4|7026.9|7024.1|60
1623331870000|2021-06-10 13:31:10|7026.9|7024.1|7023.9|7021.1|7026.9|7024.1|7023.2|7020.4|84
1623331880000|2021-06-10 13:31:20|7024.2|7021.4|7022.9|7020.1|7024.2|7021.4|7021.9|7019.1|120
1623331890000|2021-06-10 13:31:30|7022.6|7019.8|7019.2|7016.4|7022.9|7020.1|7019.2|7016.4|181
1623331900000|2021-06-10 13:31:40|7019.9|7017.1|7022.2|7019.4|7022.2|7019.4|7019.7|7016.9|46
1623331910000|2021-06-10 13:31:50|7021.9|7019.1|7022.2|7019.4|7022.2|7019.4|7020.7|7017.9|69
1623331920000|2021-06-10 13:32:00|7021.9|7019.1|7020.2|7017.4|7021.9|7019.1|7018.6|7015.8|115
1623331930000|2021-06-10 13:32:10|7019.9|7017.1|7019.2|7016.4|7020.2|7017.4|7018.2|7015.4|99
1623331940000|2021-06-10 13:32:20|7019.6|7016.8|7017.9|7015.1|7021.2|7018.4|7017.6|7014.8|141
1623331950000|2021-06-10 13:32:30|7018.2|7015.4|7019.2|7016.4|7019.6|7016.8|7017.9|7015.1|72
1623331960000|2021-06-10 13:32:40|7019.1|7016.3|7019.2|7016.4|7019.9|7017.1|7018.6|7015.8|69
1623331970000|2021-06-10 13:32:50|7019.6|7016.8|7018.2|7015.4|7020.2|7017.4|7018.2|7015.4|59
1623331980000|2021-06-10 13:33:00|7018.6|7015.8|7018.6|7015.8|7019.6|7016.8|7018.2|7015.4|45
1623331990000|2021-06-10 13:33:10|7018.9|7016.1|7020.6|7017.8|7022.7|7019.9|7018.9|7016.1|130
1623332000000|2021-06-10 13:33:20|7020.2|7017.4|7020.2|7017.4|7021.2|7018.4|7017.9|7015.1|466
1623332010000|2021-06-10 13:33:30|7020.6|7017.8|7018.2|7015.4|7020.7|7017.9|7017.9|7015.1|60
1623332020000|2021-06-10 13:33:40|7018.6|7015.8|7016.6|7013.8|7018.6|7015.8|7016.2|7013.4|96
1623332030000|2021-06-10 13:33:50|7016.2|7013.4|7017.2|7014.4|7017.2|7014.4|7015.6|7012.8|134
1623332040000|2021-06-10 13:34:00|7017.6|7014.8|7016.6|7013.8|7017.7|7014.9|7015.6|7012.8|77
1623332050000|2021-06-10 13:34:10|7016.2|7013.4|7015.6|7012.8|7016.9|7014.1|7014.2|7011.4|91
1623332060000|2021-06-10 13:34:20|7016.2|7013.4|7018.6|7015.8|7018.7|7015.9|7015.6|7012.8|126
1623332070000|2021-06-10 13:34:30|7018.9|7016.1|7021.6|7018.8|7021.9|7019.1|7018.6|7015.8|136
1623332080000|2021-06-10 13:34:40|7021.2|7018.4|7022.2|7019.4|7022.6|7019.8|7020.9|7018.1|94
1623332090000|2021-06-10 13:34:50|7022.6|7019.8|7024.2|7021.4|7024.9|7022.1|7021.9|7019.1|77
1623332100000|2021-06-10 13:35:00|7023.9|7021.1|7026.2|7023.4|7026.6|7023.8|7023.6|7020.8|115
1623332110000|2021-06-10 13:35:10|7025.9|7023.1|7026.9|7024.1|7026.9|7024.1|7024.9|7022.1|123
1623332120000|2021-06-10 13:35:20|7027.2|7024.4|7026.9|7024.1|7027.2|7024.4|7025.6|7022.8|136
1623332130000|2021-06-10 13:35:30|7027.9|7025.1|7028.2|7025.4|7028.2|7025.4|7027.2|7024.4|184
1623332140000|2021-06-10 13:35:40|7027.9|7025.1|7027.9|7025.1|7028.9|7026.1|7027.2|7024.4|153
1623332150000|2021-06-10 13:35:50|7027.6|7024.8|7027.9|7025.1|7027.9|7025.1|7025.2|7022.4|57
1623332160000|2021-06-10 13:36:00|7028.2|7025.4|7029.9|7027.1|7029.9|7027.1|7027.6|7024.8|96
1623332170000|2021-06-10 13:36:10|7030.6|7027.8|7030.2|7027.4|7030.6|7027.8|7030.2|7027.4|41
1623332180000|2021-06-10 13:36:20|7030.6|7027.8|7035.2|7032.4|7036.2|7033.4|7030.6|7027.8|257
1623332190000|2021-06-10 13:36:30|7035.6|7032.8|7038.2|7035.4|7038.9|7036.1|7035.2|7032.4|169
1623332200000|2021-06-10 13:36:40|7038.5|7035.7|7038.2|7035.4|7038.9|7036.1|7036.6|7033.8|398
1623332210000|2021-06-10 13:36:50|7037.9|7035.1|7038.2|7035.4|7038.9|7036.1|7037.2|7034.4|84
1623332220000|2021-06-10 13:37:00|7037.5|7034.7|7039.9|7037.1|7039.9|7037.1|7037.5|7034.7|235
1623332230000|2021-06-10 13:37:10|7040.9|7038.1|7041.9|7039.1|7042.6|7039.8|7040.9|7038.1|298
1623332240000|2021-06-10 13:37:20|7042.2|7039.4|7041.9|7039.1|7042.9|7040.1|7041.2|7038.4|171
1623332250000|2021-06-10 13:37:30|7041.6|7038.8|7040.9|7038.1|7041.9|7039.1|7039.9|7037.1|170
1623332260000|2021-06-10 13:37:40|7041.2|7038.4|7040.9|7038.1|7041.9|7039.1|7040.6|7037.8|90
1623332270000|2021-06-10 13:37:50|7040.7|7037.9|7040.9|7038.1|7041.2|7038.4|7039.9|7037.1|82
1623332280000|2021-06-10 13:38:00|7041.2|7038.4|7040.9|7038.1|7041.9|7039.1|7040.2|7037.4|121
1623332290000|2021-06-10 13:38:10|7041.2|7038.4|7042.9|7040.1|7043.2|7040.4|7040.9|7038.1|110
1623332300000|2021-06-10 13:38:20|7043.2|7040.4|7045.2|7042.4|7045.9|7043.1|7042.9|7040.1|610
1623332310000|2021-06-10 13:38:30|7044.9|7042.1|7044.9|7042.1|7045.2|7042.4|7043.2|7040.4|80
1623332320000|2021-06-10 13:38:40|7045.5|7042.7|7044.9|7042.1|7045.9|7043.1|7044.9|7042.1|168
1623332330000|2021-06-10 13:38:50|7045.2|7042.4|7044.9|7042.1|7045.9|7043.1|7043.9|7041.1|90
1623332340000|2021-06-10 13:39:00|7045.2|7042.4|7045.9|7043.1|7046.9|7044.1|7044.9|7042.1|149
1623332350000|2021-06-10 13:39:10|7045.4|7042.6|7045.9|7043.1|7045.9|7043.1|7045.2|7042.4|65
1623332360000|2021-06-10 13:39:20|7045.7|7042.9|7042.9|7040.1|7045.9|7043.1|7042.9|7040.1|79
1623332370000|2021-06-10 13:39:30|7043.2|7040.4|7040.9|7038.1|7044.9|7042.1|7040.9|7038.1|50
1623332380000|2021-06-10 13:39:40|7040.6|7037.8|7037.2|7034.4|7040.6|7037.8|7037.2|7034.4|195
1623332390000|2021-06-10 13:39:50|7037.9|7035.1|7038.2|7035.4|7040.9|7038.1|7037.9|7035.1|88
1623332400000|2021-06-10 13:40:00|7038.5|7035.7|7042.2|7039.4|7042.9|7040.1|7038.5|7035.7|143
1623332410000|2021-06-10 13:40:10|7042.4|7039.6|7043.2|7040.4|7043.9|7041.1|7042.4|7039.6|82
1623332420000|2021-06-10 13:40:20|7043.4|7040.6|7042.9|7040.1|7044.2|7041.4|7042.9|7040.1|60
1623332430000|2021-06-10 13:40:30|7042.6|7039.8|7042.2|7039.4|7044.2|7041.4|7041.9|7039.1|131
1623332440000|2021-06-10 13:40:40|7042.4|7039.6|7043.2|7040.4|7044.2|7041.4|7042.2|7039.4|51
1623332450000|2021-06-10 13:40:50|7043.6|7040.8|7044.9|7042.1|7045.2|7042.4|7043.2|7040.4|59
1623332460000|2021-06-10 13:41:00|7045.2|7042.4|7046.9|7044.1|7047.2|7044.4|7045.2|7042.4|236
1623332470000|2021-06-10 13:41:10|7046.6|7043.8|7045.6|7042.8|7046.6|7043.8|7044.9|7042.1|63
1623332480000|2021-06-10 13:41:20|7045.9|7043.1|7046.9|7044.1|7046.9|7044.1|7045.7|7042.9|40
1623332490000|2021-06-10 13:41:30|7046.7|7043.9|7047.9|7045.1|7048.9|7046.1|7045.2|7042.4|208
1623332500000|2021-06-10 13:41:40|7048.2|7045.4|7046.9|7044.1|7048.2|7045.4|7046.9|7044.1|100
1623332510000|2021-06-10 13:41:50|7047.2|7044.4|7046.9|7044.1|7047.9|7045.1|7046.2|7043.4|39
1623332520000|2021-06-10 13:42:00|7047.2|7044.4|7051.9|7049.1|7052.9|7050.1|7047.2|7044.4|2111
1623332530000|2021-06-10 13:42:10|7052.2|7049.4|7049.9|7047.1|7052.9|7050.1|7049.9|7047.1|215
1623332540000|2021-06-10 13:42:20|7049.6|7046.8|7043.2|7040.4|7049.6|7046.8|7041.9|7039.1|236
1623332550000|2021-06-10 13:42:30|7043.5|7040.7|7044.9|7042.1|7045.2|7042.4|7043.2|7040.4|90
1623332560000|2021-06-10 13:42:40|7044.6|7041.8|7041.2|7038.4|7044.6|7041.8|7040.2|7037.4|185
1623332570000|2021-06-10 13:42:50|7042.6|7039.8|7041.9|7039.1|7043.9|7041.1|7041.9|7039.1|149
1623332580000|2021-06-10 13:43:00|7042.6|7039.8|7045.9|7043.1|7045.9|7043.1|7039.9|7037.1|711
1623332590000|2021-06-10 13:43:10|7046.2|7043.4|7046.9|7044.1|7049.9|7047.1|7045.9|7043.1|180
1623332600000|2021-06-10 13:43:20|7047.2|7044.4|7046.2|7043.4|7047.9|7045.1|7045.2|7042.4|72
1623332610000|2021-06-10 13:43:30|7045.9|7043.1|7046.2|7043.4|7047.2|7044.4|7045.5|7042.7|137
1623332620000|2021-06-10 13:43:40|7046.5|7043.7|7045.9|7043.1|7046.9|7044.1|7045.9|7043.1|73
1623332630000|2021-06-10 13:43:50|7046.9|7044.1|7046.2|7043.4|7046.9|7044.1|7045.9|7043.1|194
1623332640000|2021-06-10 13:44:00|7045.9|7043.1|7045.9|7043.1|7047.9|7045.1|7045.6|7042.8|166
1623332650000|2021-06-10 13:44:10|7045.7|7042.9|7040.2|7037.4|7045.7|7042.9|7038.2|7035.4|167
1623332660000|2021-06-10 13:44:20|7039.9|7037.1|7042.2|7039.4|7042.6|7039.8|7039.9|7037.1|79
1623332670000|2021-06-10 13:44:30|7041.9|7039.1|7040.6|7037.8|7041.9|7039.1|7040.6|7037.8|101
1623332680000|2021-06-10 13:44:40|7039.9|7037.1|7040.9|7038.1|7041.6|7038.8|7039.9|7037.1|32
1623332690000|2021-06-10 13:44:50|7041.2|7038.4|7044.2|7041.4|7044.2|7041.4|7041.2|7038.4|42
1623332700000|2021-06-10 13:45:00|7043.9|7041.1|7047.7|7044.9|7048.6|7045.8|7043.9|7041.1|150
1623332710000|2021-06-10 13:45:10|7047.6|7044.8|7046.2|7043.4|7048.6|7045.8|7046.2|7043.4|75
1623332720000|2021-06-10 13:45:20|7046.6|7043.8|7044.2|7041.4|7046.6|7043.8|7043.6|7040.8|53
1623332730000|2021-06-10 13:45:30|7043.9|7041.1|7043.6|7040.8|7044.9|7042.1|7043.2|7040.4|52
1623332740000|2021-06-10 13:45:40|7043.9|7041.1|7041.7|7038.9|7044.9|7042.1|7041.6|7038.8|91
1623332750000|2021-06-10 13:45:50|7041.6|7038.8|7042.9|7040.1|7042.9|7040.1|7040.9|7038.1|44
1623332760000|2021-06-10 13:46:00|7042.6|7039.8|7043.9|7041.1|7044.2|7041.4|7041.9|7039.1|81
1623332770000|2021-06-10 13:46:10|7043.6|7040.8|7044.2|7041.4|7044.9|7042.1|7043.6|7040.8|57
1623332780000|2021-06-10 13:46:20|7044.6|7041.8|7044.9|7042.1|7045.6|7042.8|7043.9|7041.1|31
1623332790000|2021-06-10 13:46:30|7045.2|7042.4|7042.2|7039.4|7047.2|7044.4|7042.2|7039.4|270
1623332800000|2021-06-10 13:46:40|7042.4|7039.6|7041.9|7039.1|7042.9|7040.1|7041.9|7039.1|45
1623332810000|2021-06-10 13:46:50|7042.2|7039.4|7039.9|7037.1|7042.9|7040.1|7039.2|7036.4|128
1623332820000|2021-06-10 13:47:00|7039.6|7036.8|7037.2|7034.4|7039.9|7037.1|7036.9|7034.1|154
1623332830000|2021-06-10 13:47:10|7036.9|7034.1|7035.2|7032.4|7038.2|7035.4|7034.9|7032.1|142
1623332840000|2021-06-10 13:47:20|7035.9|7033.1|7035.2|7032.4|7036.2|7033.4|7034.2|7031.4|92
1623332850000|2021-06-10 13:47:30|7035.6|7032.8|7036.9|7034.1|7037.2|7034.4|7033.9|7031.1|158
1623332860000|2021-06-10 13:47:40|7037.2|7034.4|7038.2|7035.4|7038.9|7036.1|7037.2|7034.4|67
1623332870000|2021-06-10 13:47:50|7038.4|7035.6|7038.2|7035.4|7038.9|7036.1|7037.6|7034.8|47
1623332880000|2021-06-10 13:48:00|7038.4|7035.6|7039.9|7037.1|7041.9|7039.1|7038.2|7035.4|105
1623332890000|2021-06-10 13:48:10|7039.7|7036.9|7037.2|7034.4|7039.9|7037.1|7037.2|7034.4|35
1623332900000|2021-06-10 13:48:20|7037.4|7034.6|7036.9|7034.1|7037.9|7035.1|7036.2|7033.4|34
1623332910000|2021-06-10 13:48:30|7037.2|7034.4|7037.9|7035.1|7038.2|7035.4|7037.2|7034.4|28
1623332920000|2021-06-10 13:48:40|7038.2|7035.4|7036.9|7034.1|7038.2|7035.4|7035.9|7033.1|90
1623332930000|2021-06-10 13:48:50|7036.6|7033.8|7037.9|7035.1|7037.9|7035.1|7036.2|7033.4|35
1623332940000|2021-06-10 13:49:00|7038.2|7035.4|7041.5|7038.7|7041.5|7038.7|7037.6|7034.8|2551
1623332950000|2021-06-10 13:49:10|7041.2|7038.4|7042.5|7039.7|7042.5|7039.7|7040.9|7038.1|105
1623332960000|2021-06-10 13:49:20|7042.9|7040.1|7038.2|7035.4|7043.5|7040.7|7038.2|7035.4|148
1623332970000|2021-06-10 13:49:30|7037.9|7035.1|7039.5|7036.7|7039.5|7036.7|7037.9|7035.1|33
1623332980000|2021-06-10 13:49:40|7039.1|7036.3|7038.5|7035.7|7039.5|7036.7|7037.9|7035.1|70
1623332990000|2021-06-10 13:49:50|7038.9|7036.1|7040.5|7037.7|7040.9|7038.1|7038|7035.2|46
1623333000000|2021-06-10 13:50:00|7040.2|7037.4|7041.5|7038.7|7042.5|7039.7|7040.2|7037.4|59
1623333010000|2021-06-10 13:50:10|7041.2|7038.4|7039.5|7036.7|7041.5|7038.7|7039.5|7036.7|69
1623333020000|2021-06-10 13:50:20|7039.2|7036.4|7038.2|7035.4|7039.5|7036.7|7038.2|7035.4|52
1623333030000|2021-06-10 13:50:30|7038.5|7035.7|7040.2|7037.4|7040.2|7037.4|7037.5|7034.7|71
1623333040000|2021-06-10 13:50:40|7039.9|7037.1|7039.5|7036.7|7040.5|7037.7|7039.2|7036.4|43
1623333050000|2021-06-10 13:50:50|7039.2|7036.4|7036|7033.2|7039.9|7037.1|7035.5|7032.7|124
1623333060000|2021-06-10 13:51:00|7035.9|7033.1|7036.2|7033.4|7037.5|7034.7|7035.9|7033.1|98
1623333070000|2021-06-10 13:51:10|7036.5|7033.7|7038|7035.2|7038|7035.2|7036.2|7033.4|93
1623333080000|2021-06-10 13:51:20|7038.2|7035.4|7036.5|7033.7|7038.5|7035.7|7036.5|7033.7|46
1623333090000|2021-06-10 13:51:30|7036.9|7034.1|7036.5|7033.7|7037.2|7034.4|7036.2|7033.4|35
1623333100000|2021-06-10 13:51:40|7036.2|7033.4|7035.2|7032.4|7036.5|7033.7|7034.9|7032.1|210
1623333110000|2021-06-10 13:51:50|7035.5|7032.7|7037.5|7034.7|7037.9|7035.1|7035.5|7032.7|94
1623333120000|2021-06-10 13:52:00|7036.5|7033.7|7035.5|7032.7|7036.9|7034.1|7035|7032.2|88
1623333130000|2021-06-10 13:52:10|7035.9|7033.1|7037.2|7034.4|7037.2|7034.4|7034.9|7032.1|29
1623333140000|2021-06-10 13:52:20|7037.5|7034.7|7038.5|7035.7|7038.5|7035.7|7037.5|7034.7|57
1623333150000|2021-06-10 13:52:30|7038.9|7036.1|7038.5|7035.7|7039.5|7036.7|7038.2|7035.4|31
1623333160000|2021-06-10 13:52:40|7037.5|7034.7|7038.5|7035.7|7039|7036.2|7036.9|7034.1|43
1623333170000|2021-06-10 13:52:50|7038.9|7036.1|7037.2|7034.4|7038.9|7036.1|7036.9|7034.1|35
1623333180000|2021-06-10 13:53:00|7037|7034.2|7036.9|7034.1|7038.9|7036.1|7036.2|7033.4|64
1623333190000|2021-06-10 13:53:10|7036.5|7033.7|7035.9|7033.1|7036.5|7033.7|7035.9|7033.1|22
1623333200000|2021-06-10 13:53:20|7036.2|7033.4|7036.5|7033.7|7036.9|7034.1|7035.9|7033.1|29
1623333210000|2021-06-10 13:53:30|7036.2|7033.4|7036.9|7034.1|7036.9|7034.1|7034.9|7032.1|71
1623333220000|2021-06-10 13:53:40|7037.2|7034.4|7036.9|7034.1|7037.9|7035.1|7036.9|7034.1|20
1623333230000|2021-06-10 13:53:50|7037|7034.2|7037.9|7035.1|7037.9|7035.1|7036.5|7033.7|31
1623333240000|2021-06-10 13:54:00|7037.6|7034.8|7035.9|7033.1|7037.9|7035.1|7035.2|7032.4|835
1623333250000|2021-06-10 13:54:10|7036.2|7033.4|7035.9|7033.1|7036.2|7033.4|7035.5|7032.7|25
1623333260000|2021-06-10 13:54:20|7036.2|7033.4|7039.5|7036.7|7040.9|7038.1|7036.2|7033.4|121
1623333270000|2021-06-10 13:54:30|7039.9|7037.1|7040.5|7037.7|7040.9|7038.1|7039.5|7036.7|112
1623333280000|2021-06-10 13:54:40|7040.2|7037.4|7039.9|7037.1|7040.5|7037.7|7038.9|7036.1|54
1623333290000|2021-06-10 13:54:50|7038.9|7036.1|7037.9|7035.1|7040|7037.2|7037.5|7034.7|131
1623333300000|2021-06-10 13:55:00|7037.5|7034.7|7036.5|7033.7|7037.9|7035.1|7035.5|7032.7|57
1623333310000|2021-06-10 13:55:10|7036.4|7033.6|7036.5|7033.7|7037.5|7034.7|7035.5|7032.7|28
1623333320000|2021-06-10 13:55:20|7036.9|7034.1|7037.9|7035.1|7038.5|7035.7|7036.9|7034.1|75
1623333330000|2021-06-10 13:55:30|7037.3|7034.5|7035.9|7033.1|7037.3|7034.5|7035.5|7032.7|140
1623333340000|2021-06-10 13:55:40|7035.5|7032.7|7035.5|7032.7|7035.9|7033.1|7034.2|7031.4|67
1623333350000|2021-06-10 13:55:50|7035.9|7033.1|7034.9|7032.1|7036.5|7033.7|7034.9|7032.1|64
1623333360000|2021-06-10 13:56:00|7034.5|7031.7|7035.5|7032.7|7035.5|7032.7|7034.5|7031.7|25
1623333370000|2021-06-10 13:56:10|7035.9|7033.1|7033.9|7031.1|7035.9|7033.1|7033.9|7031.1|52
1623333380000|2021-06-10 13:56:20|7033.5|7030.7|7034.5|7031.7|7035.5|7032.7|7033.5|7030.7|86
1623333390000|2021-06-10 13:56:30|7034.9|7032.1|7036.5|7033.7|7036.9|7034.1|7034.9|7032.1|33
1623333400000|2021-06-10 13:56:40|7036.2|7033.4|7039.5|7036.7|7039.9|7037.1|7036.2|7033.4|72
1623333410000|2021-06-10 13:56:50|7039.9|7037.1|7038|7035.2|7039.9|7037.1|7037.9|7035.1|55
1623333420000|2021-06-10 13:57:00|7038.5|7035.7|7038.5|7035.7|7038.9|7036.1|7037.5|7034.7|45
1623333430000|2021-06-10 13:57:10|7038.9|7036.1|7037.5|7034.7|7038.9|7036.1|7037.5|7034.7|42
1623333440000|2021-06-10 13:57:20|7037.9|7035.1|7038.9|7036.1|7039.9|7037.1|7037.9|7035.1|53
1623333450000|2021-06-10 13:57:30|7038.5|7035.7|7037.9|7035.1|7038.5|7035.7|7037.5|7034.7|29
1623333460000|2021-06-10 13:57:40|7037.5|7034.7|7040.5|7037.7|7040.5|7037.7|7037.5|7034.7|57
1623333470000|2021-06-10 13:57:50|7040|7037.2|7035.9|7033.1|7040.5|7037.7|7035.2|7032.4|90
1623333480000|2021-06-10 13:58:00|7035.5|7032.7|7034.9|7032.1|7036.9|7034.1|7034.2|7031.4|103
1623333490000|2021-06-10 13:58:10|7034.5|7031.7|7033.2|7030.4|7035.2|7032.4|7032.9|7030.1|59
1623333500000|2021-06-10 13:58:20|7033|7030.2|7029.5|7026.7|7033.2|7030.4|7028.5|7025.7|395
1623333510000|2021-06-10 13:58:30|7029.2|7026.4|7030.5|7027.7|7030.9|7028.1|7029.2|7026.4|47
1623333520000|2021-06-10 13:58:40|7030.2|7027.4|7031.5|7028.7|7031.5|7028.7|7029.9|7027.1|74
1623333530000|2021-06-10 13:58:50|7031.2|7028.4|7028.5|7025.7|7031.2|7028.4|7028.2|7025.4|104
1623333540000|2021-06-10 13:59:00|7028.2|7025.4|7028.5|7025.7|7029.2|7026.4|7028.2|7025.4|46
1623333550000|2021-06-10 13:59:10|7028.9|7026.1|7028.9|7026.1|7029.9|7027.1|7028.9|7026.1|96
1623333560000|2021-06-10 13:59:20|7028.5|7025.7|7025.5|7022.7|7028.5|7025.7|7024.9|7022.1|145
1623333570000|2021-06-10 13:59:30|7025.2|7022.4|7025.9|7023.1|7026|7023.2|7024.9|7022.1|53
1623333580000|2021-06-10 13:59:40|7026.5|7023.7|7027.5|7024.7|7028.5|7025.7|7026|7023.2|94
1623333590000|2021-06-10 13:59:50|7027.9|7025.1|7026.5|7023.7|7027.9|7025.1|7025.5|7022.7|125
1623333600000|2021-06-10 14:00:00|7026.9|7024.1|7028.5|7025.7|7028.9|7026.1|7026.2|7023.4|145
1623333610000|2021-06-10 14:00:10|7028.4|7025.6|7027.5|7024.7|7028.4|7025.6|7026.2|7023.4|67
1623333620000|2021-06-10 14:00:20|7027.2|7024.4|7027.5|7024.7|7028.2|7025.4|7024.9|7022.1|340
1623333630000|2021-06-10 14:00:30|7027.2|7024.4|7023.5|7020.7|7027.2|7024.4|7023.2|7020.4|202
1623333640000|2021-06-10 14:00:40|7023.2|7020.4|7021.5|7018.7|7023.9|7021.1|7020.9|7018.1|159
1623333650000|2021-06-10 14:00:50|7021.9|7019.1|7022.5|7019.7|7023.2|7020.4|7021.5|7018.7|87
1623333660000|2021-06-10 14:01:00|7022.9|7020.1|7023.9|7021.1|7023.9|7021.1|7020.9|7018.1|93
1623333670000|2021-06-10 14:01:10|7023.5|7020.7|7023.5|7020.7|7024.5|7021.7|7022.9|7020.1|58
1623333680000|2021-06-10 14:01:20|7023.2|7020.4|7022.5|7019.7|7023.9|7021.1|7022.5|7019.7|36
1623333690000|2021-06-10 14:01:30|7022.2|7019.4|7021.9|7019.1|7023.2|7020.4|7021.9|7019.1|66
1623333700000|2021-06-10 14:01:40|7021.5|7018.7|7022.9|7020.1|7023.5|7020.7|7020.5|7017.7|58
1623333710000|2021-06-10 14:01:50|7022.5|7019.7|7022.9|7020.1|7022.9|7020.1|7021.9|7019.1|31
1623333720000|2021-06-10 14:02:00|7022.5|7019.7|7022.5|7019.7|7023.9|7021.1|7021.9|7019.1|96
1623333730000|2021-06-10 14:02:10|7022.2|7019.4|7021.9|7019.1|7022.9|7020.1|7021.9|7019.1|46
1623333740000|2021-06-10 14:02:20|7021.5|7018.7|7019.5|7016.7|7021.5|7018.7|7018.9|7016.1|152
1623333750000|2021-06-10 14:02:30|7019.9|7017.1|7021.9|7019.1|7021.9|7019.1|7019.5|7016.7|64
1623333760000|2021-06-10 14:02:40|7021.6|7018.8|7020.9|7018.1|7022.2|7019.4|7020.5|7017.7|66
1623333770000|2021-06-10 14:02:50|7021.5|7018.7|7019.9|7017.1|7021.5|7018.7|7018.9|7016.1|58
1623333780000|2021-06-10 14:03:00|7019.5|7016.7|7015.9|7013.1|7019.5|7016.7|7014.9|7012.1|354
1623333790000|2021-06-10 14:03:10|7015.5|7012.7|7015.5|7012.7|7015.9|7013.1|7014.9|7012.1|105
1623333800000|2021-06-10 14:03:20|7015.9|7013.1|7015.9|7013.1|7017.5|7014.7|7014.5|7011.7|161
1623333810000|2021-06-10 14:03:30|7015.2|7012.4|7014.7|7011.9|7015.9|7013.1|7012.9|7010.1|355
1623333820000|2021-06-10 14:03:40|7014.9|7012.1|7015.6|7012.8|7016.2|7013.4|7014.9|7012.1|62
1623333830000|2021-06-10 14:03:50|7015.2|7012.4|7016.2|7013.4|7016.9|7014.1|7015.2|7012.4|89
1623333840000|2021-06-10 14:04:00|7016.9|7014.1|7012.9|7010.1|7016.9|7014.1|7012.6|7009.8|220
1623333850000|2021-06-10 14:04:10|7012.7|7009.9|7014.2|7011.4|7014.2|7011.4|7012.2|7009.4|80
1623333860000|2021-06-10 14:04:20|7013.9|7011.1|7013.2|7010.4|7014.2|7011.4|7012.6|7009.8|84
1623333870000|2021-06-10 14:04:30|7013.6|7010.8|7010.9|7008.1|7014.2|7011.4|7009.9|7007.1|303
1623333880000|2021-06-10 14:04:40|7011.2|7008.4|7014.2|7011.4|7014.2|7011.4|7011.2|7008.4|65
1623333890000|2021-06-10 14:04:50|7013.9|7011.1|7014.6|7011.8|7016.2|7013.4|7013.6|7010.8|184
1623333900000|2021-06-10 14:05:00|7014.7|7011.9|7017.2|7014.4|7017.2|7014.4|7014.7|7011.9|76
1623333910000|2021-06-10 14:05:10|7017.9|7015.1|7018.2|7015.4|7018.2|7015.4|7016.6|7013.8|77
1623333920000|2021-06-10 14:05:20|7017.6|7014.8|7016.9|7014.1|7018.6|7015.8|7014.9|7012.1|701
1623333930000|2021-06-10 14:05:30|7016.7|7013.9|7015.6|7012.8|7016.9|7014.1|7015.2|7012.4|135
1623333940000|2021-06-10 14:05:40|7015.7|7012.9|7014.9|7012.1|7016.2|7013.4|7014.6|7011.8|106
1623333950000|2021-06-10 14:05:50|7015.2|7012.4|7016.6|7013.8|7017.2|7014.4|7015.2|7012.4|65
1623333960000|2021-06-10 14:06:00|7016.9|7014.1|7018.2|7015.4|7018.6|7015.8|7016.9|7014.1|62
1623333970000|2021-06-10 14:06:10|7017.9|7015.1|7015.6|7012.8|7018.2|7015.4|7014.9|7012.1|54
1623333980000|2021-06-10 14:06:20|7015.2|7012.4|7016.6|7013.8|7016.6|7013.8|7014.6|7011.8|48
1623333990000|2021-06-10 14:06:30|7017.2|7014.4|7018.6|7015.8|7019.6|7016.8|7017.2|7014.4|71
1623334000000|2021-06-10 14:06:40|7018.2|7015.4|7020.6|7017.8|7020.7|7017.9|7018.2|7015.4|90
1623334010000|2021-06-10 14:06:50|7020.2|7017.4|7021.2|7018.4|7021.6|7018.8|7019.2|7016.4|64
1623334020000|2021-06-10 14:07:00|7020.9|7018.1|7021.2|7018.4|7021.2|7018.4|7019.9|7017.1|93
1623334030000|2021-06-10 14:07:10|7020.9|7018.1|7021.6|7018.8|7022.2|7019.4|7020.9|7018.1|60
1623334040000|2021-06-10 14:07:20|7021.2|7018.4|7021.9|7019.1|7022.2|7019.4|7020.6|7017.8|38
1623334050000|2021-06-10 14:07:30|7022.6|7019.8|7020.9|7018.1|7022.9|7020.1|7020.9|7018.1|94
1623334060000|2021-06-10 14:07:40|7021.2|7018.4|7020.2|7017.4|7021.2|7018.4|7020.2|7017.4|87
1623334070000|2021-06-10 14:07:50|7019.9|7017.1|7021.6|7018.8|7021.6|7018.8|7019.6|7016.8|78
1623334080000|2021-06-10 14:08:00|7021.2|7018.4|7019.7|7016.9|7021.2|7018.4|7019.7|7016.9|74
1623334090000|2021-06-10 14:08:10|7019.9|7017.1|7022.6|7019.8|7022.6|7019.8|7019.9|7017.1|47
1623334100000|2021-06-10 14:08:20|7023.6|7020.8|7023.2|7020.4|7024.9|7022.1|7022.9|7020.1|155
1623334110000|2021-06-10 14:08:30|7023.6|7020.8|7023.2|7020.4|7023.9|7021.1|7022.7|7019.9|72
1623334120000|2021-06-10 14:08:40|7022.9|7020.1|7022.2|7019.4|7023.6|7020.8|7021.9|7019.1|23
1623334130000|2021-06-10 14:08:50|7023.9|7021.1|7023.9|7021.1|7025.2|7022.4|7023.7|7020.9|74
1623334140000|2021-06-10 14:09:00|7023.7|7020.9|7023.9|7021.1|7023.9|7021.1|7022.7|7019.9|45
1623334150000|2021-06-10 14:09:10|7023.6|7020.8|7023.2|7020.4|7023.6|7020.8|7022.9|7020.1|25
1623334160000|2021-06-10 14:09:20|7022.9|7020.1|7022.9|7020.1|7023.2|7020.4|7022.2|7019.4|43
1623334170000|2021-06-10 14:09:30|7023.2|7020.4|7023.2|7020.4|7024.2|7021.4|7022.2|7019.4|51
1623334180000|2021-06-10 14:09:40|7022.9|7020.1|7024.9|7022.1|7025.2|7022.4|7022.9|7020.1|17
1623334190000|2021-06-10 14:09:50|7025.2|7022.4|7028.9|7026.1|7029.9|7027.1|7024.9|7022.1|1663
1623334200000|2021-06-10 14:10:00|7028.7|7025.9|7029.9|7027.1|7030.9|7028.1|7027.6|7024.8|188
1623334210000|2021-06-10 14:10:10|7029.2|7026.4|7029.9|7027.1|7030.9|7028.1|7028.9|7026.1|91
1623334220000|2021-06-10 14:10:20|7030.2|7027.4|7026.9|7024.1|7030.4|7027.6|7026.9|7024.1|119
1623334230000|2021-06-10 14:10:30|7026.5|7023.7|7027.2|7024.4|7027.9|7025.1|7025.9|7023.1|164
1623334240000|2021-06-10 14:10:40|7026.9|7024.1|7026.9|7024.1|7026.9|7024.1|7024.9|7022.1|37
1623334250000|2021-06-10 14:10:50|7027.2|7024.4|7027.2|7024.4|7030.2|7027.4|7026.9|7024.1|158
1623334260000|2021-06-10 14:11:00|7026.9|7024.1|7025.9|7023.1|7026.9|7024.1|7025.2|7022.4|379
1623334270000|2021-06-10 14:11:10|7026.6|7023.8|7027.9|7025.1|7027.9|7025.1|7026.2|7023.4|100
1623334280000|2021-06-10 14:11:20|7027.7|7024.9|7028.2|7025.4|7029.2|7026.4|7027.2|7024.4|48
1623334290000|2021-06-10 14:11:30|7028.5|7025.7|7026.9|7024.1|7029.2|7026.4|7026.9|7024.1|27
1623334300000|2021-06-10 14:11:40|7027.2|7024.4|7028.4|7025.6|7028.9|7026.1|7026.9|7024.1|34
1623334310000|2021-06-10 14:11:50|7028.5|7025.7|7027.9|7025.1|7028.9|7026.1|7025.9|7023.1|28
1623334320000|2021-06-10 14:12:00|7027.6|7024.8|7027.2|7024.4|7027.9|7025.1|7025.6|7022.8|94
1623334330000|2021-06-10 14:12:10|7027.5|7024.7|7026.9|7024.1|7027.5|7024.7|7025.6|7022.8|105
1623334340000|2021-06-10 14:12:20|7026.6|7023.8|7028.2|7025.4|7028.4|7025.6|7026.6|7023.8|72
1623334350000|2021-06-10 14:12:30|7028.4|7025.6|7027.9|7025.1|7028.9|7026.1|7027.9|7025.1|105
1623334360000|2021-06-10 14:12:40|7027.6|7024.8|7026.9|7024.1|7027.7|7024.9|7026.9|7024.1|19
1623334370000|2021-06-10 14:12:50|||||||||2
1623334380000|2021-06-10 14:13:00|7026.6|7023.8|7025.2|7022.4|7026.6|7023.8|7024.9|7022.1|110
1623334390000|2021-06-10 14:13:10|7025.5|7022.7|7026.2|7023.4|7028|7025.2|7023.9|7021.1|1768
1623334400000|2021-06-10 14:13:20|7026.6|7023.8|7024.2|7021.4|7026.6|7023.8|7023.9|7021.1|126
1623334410000|2021-06-10 14:13:30|7023.6|7020.8|7021.6|7018.8|7024.2|7021.4|7019.9|7017.1|169
1623334420000|2021-06-10 14:13:40|7021.2|7018.4|7021.2|7018.4|7021.2|7018.4|7019.6|7016.8|103
1623334430000|2021-06-10 14:13:50|7021.1|7018.3|7019.2|7016.4|7021.1|7018.3|7017.2|7014.4|100
1623334440000|2021-06-10 14:14:00|7018.9|7016.1|7020.2|7017.4|7020.6|7017.8|7018.6|7015.8|75
1623334450000|2021-06-10 14:14:10|7020.6|7017.8|7022.2|7019.4|7023.2|7020.4|7020.6|7017.8|63
1623334460000|2021-06-10 14:14:20|7022.9|7020.1|7023.2|7020.4|7024.2|7021.4|7022.2|7019.4|28
1623334470000|2021-06-10 14:14:30|7023.9|7021.1|7024.2|7021.4|7024.2|7021.4|7023.6|7020.8|30
1623334480000|2021-06-10 14:14:40|7024.6|7021.8|7023.6|7020.8|7024.7|7021.9|7023.6|7020.8|40
1623334490000|2021-06-10 14:14:50|7023.2|7020.4|7023.6|7020.8|7024.9|7022.1|7023.2|7020.4|48
1623334500000|2021-06-10 14:15:00|7023.9|7021.1|7028.2|7025.4|7028.6|7025.8|7023.9|7021.1|210
1623334510000|2021-06-10 14:15:10|7028.5|7025.7|7028.2|7025.4|7029.2|7026.4|7027.2|7024.4|128
1623334520000|2021-06-10 14:15:20|7027.6|7024.8|7028.2|7025.4|7028.2|7025.4|7027.2|7024.4|23
1623334530000|2021-06-10 14:15:30|7027.9|7025.1|7026.6|7023.8|7027.9|7025.1|7026.6|7023.8|79
1623334540000|2021-06-10 14:15:40|7026.2|7023.4|7026.2|7023.4|7027.2|7024.4|7026.2|7023.4|25
1623334550000|2021-06-10 14:15:50|7026.9|7024.1|7025.2|7022.4|7026.9|7024.1|7024.9|7022.1|37
1623334560000|2021-06-10 14:16:00|7025.9|7023.1|7025.2|7022.4|7026.7|7023.9|7024.6|7021.8|91
1623334570000|2021-06-10 14:16:10|7024.9|7022.1|7023.6|7020.8|7024.9|7022.1|7023.6|7020.8|43
1623334580000|2021-06-10 14:16:20|7023.2|7020.4|7024.9|7022.1|7025.2|7022.4|7023.2|7020.4|36
1623334590000|2021-06-10 14:16:30|7024.6|7021.8|7024.7|7021.9|7025.6|7022.8|7023.9|7021.1|44
1623334600000|2021-06-10 14:16:40|7024.6|7021.8|7024.2|7021.4|7025.6|7022.8|7023.9|7021.1|50
1623334610000|2021-06-10 14:16:50|7023.9|7021.1|7023.2|7020.4|7023.9|7021.1|7021.9|7019.1|16
1623334620000|2021-06-10 14:17:00|7022.9|7020.1|7019.6|7016.8|7023.2|7020.4|7019.2|7016.4|68
1623334630000|2021-06-10 14:17:10|7018.9|7016.1|7018.6|7015.8|7020.2|7017.4|7018.2|7015.4|99
1623334640000|2021-06-10 14:17:20|7018.9|7016.1|7017.6|7014.8|7019.2|7016.4|7017.6|7014.8|70
1623334650000|2021-06-10 14:17:30|7015.6|7012.8|7018.6|7015.8|7018.6|7015.8|7015.6|7012.8|181
1623334660000|2021-06-10 14:17:40|7018.2|7015.4|7018.9|7016.1|7018.9|7016.1|7018.2|7015.4|9
1623334670000|2021-06-10 14:17:50|7019.6|7016.8|7018.2|7015.4|7020.2|7017.4|7018.2|7015.4|52
1623334680000|2021-06-10 14:18:00|7017.9|7015.1|7017.6|7014.8|7017.9|7015.1|7016.2|7013.4|48
1623334690000|2021-06-10 14:18:10|7017.9|7015.1|7017.2|7014.4|7017.9|7015.1|7016.6|7013.8|46
1623334700000|2021-06-10 14:18:20|7016.9|7014.1|7015.7|7012.9|7017.2|7014.4|7015.6|7012.8|25
1623334710000|2021-06-10 14:18:30|7015.6|7012.8|7017.2|7014.4|7017.6|7014.8|7015.6|7012.8|8
1623334720000|2021-06-10 14:18:40|7017.6|7014.8|7016.9|7014.1|7018.2|7015.4|7016.7|7013.9|22
1623334730000|2021-06-10 14:18:50|7017.2|7014.4|7016.7|7013.9|7017.9|7015.1|7016.6|7013.8|15
1623334740000|2021-06-10 14:19:00|7016.9|7014.1|7013.6|7010.8|7017.6|7014.8|7011.9|7009.1|181
1623334750000|2021-06-10 14:19:10|7013.2|7010.4|7012.2|7009.4|7014.2|7011.4|7011.9|7009.1|141
1623334760000|2021-06-10 14:19:20|7012.6|7009.8|7012.2|7009.4|7013.2|7010.4|7012.2|7009.4|84
1623334770000|2021-06-10 14:19:30|7012.4|7009.6|7014.2|7011.4|7014.2|7011.4|7012.2|7009.4|44
1623334780000|2021-06-10 14:19:40|7014.4|7011.6|7012.9|7010.1|7015.2|7012.4|7012.2|7009.4|481
1623334790000|2021-06-10 14:19:50|7012.6|7009.8|7013.7|7010.9|7014.2|7011.4|7012.6|7009.8|29
1623334800000|2021-06-10 14:20:00|7013.9|7011.1|7014.2|7011.4|7014.2|7011.4|7013.2|7010.4|20
1623334810000|2021-06-10 14:20:10|7013.9|7011.1|7015.7|7012.9|7015.9|7013.1|7013.9|7011.1|116
1623334820000|2021-06-10 14:20:20|7015.9|7013.1|7015.2|7012.4|7015.9|7013.1|7014.9|7012.1|20
1623334830000|2021-06-10 14:20:30|7014.9|7012.1|7013.2|7010.4|7014.9|7012.1|7013.2|7010.4|127
1623334840000|2021-06-10 14:20:40|7013.6|7010.8|7010.9|7008.1|7013.9|7011.1|7010.6|7007.8|153
1623334850000|2021-06-10 14:20:50|7010.2|7007.4|7009.6|7006.8|7011.2|7008.4|7009.6|7006.8|66
1623334860000|2021-06-10 14:21:00|7009.2|7006.4|7008.9|7006.1|7010.2|7007.4|7008.6|7005.8|131
1623334870000|2021-06-10 14:21:10|7008.6|7005.8|7007.9|7005.1|7009.2|7006.4|7007.6|7004.8|515
1623334880000|2021-06-10 14:21:20|7007.7|7004.9|7008.6|7005.8|7009.6|7006.8|7007.6|7004.8|77
1623334890000|2021-06-10 14:21:30|7008.9|7006.1|7009.2|7006.4|7009.6|7006.8|7008.6|7005.8|58
1623334900000|2021-06-10 14:21:40|7009.6|7006.8|7010.6|7007.8|7010.9|7008.1|7009.2|7006.4|37
1623334910000|2021-06-10 14:21:50|7010.7|7007.9|7011.2|7008.4|7011.6|7008.8|7010.7|7007.9|34
1623334920000|2021-06-10 14:22:00|7010.9|7008.1|7010.6|7007.8|7010.9|7008.1|7010.2|7007.4|25
1623334930000|2021-06-10 14:22:10|7010.9|7008.1|7013.1|7010.3|7013.6|7010.8|7010.6|7007.8|60
1623334940000|2021-06-10 14:22:20|7012.9|7010.1|7013.7|7010.9|7015.6|7012.8|7012.9|7010.1|174
1623334950000|2021-06-10 14:22:30|7013.6|7010.8|7011.6|7008.8|7013.6|7010.8|7011.2|7008.4|91
1623334960000|2021-06-10 14:22:40|7012.2|7009.4|7012.6|7009.8|7013.6|7010.8|7011.6|7008.8|45
1623334970000|2021-06-10 14:22:50|7012.7|7009.9|7012.6|7009.8|7014.2|7011.4|7012.2|7009.4|151
1623334980000|2021-06-10 14:23:00|7012.2|7009.4|7015.7|7012.9|7015.7|7012.9|7012.2|7009.4|47
1623334990000|2021-06-10 14:23:10|7015.9|7013.1|7014.6|7011.8|7016.2|7013.4|7014.6|7011.8|88
1623335000000|2021-06-10 14:23:20|7014.7|7011.9|7016.2|7013.4|7017.6|7014.8|7014.7|7011.9|81
1623335010000|2021-06-10 14:23:30|7015.6|7012.8|7015.2|7012.4|7016.2|7013.4|7014.9|7012.1|28
1623335020000|2021-06-10 14:23:40|7014.9|7012.1|7014.2|7011.4|7015.2|7012.4|7013.6|7010.8|28
1623335030000|2021-06-10 14:23:50|7013.7|7010.9|7014.2|7011.4|7014.6|7011.8|7013.2|7010.4|21
1623335040000|2021-06-10 14:24:00|7014.6|7011.8|7017.2|7014.4|7017.6|7014.8|7013.6|7010.8|101
1623335050000|2021-06-10 14:24:10|7016.9|7014.1|7016.2|7013.4|7016.9|7014.1|7016.2|7013.4|23
1623335060000|2021-06-10 14:24:20|7015.6|7012.8|7016.6|7013.8|7017.2|7014.4|7015.6|7012.8|45
1623335070000|2021-06-10 14:24:30|7016.7|7013.9|7016.6|7013.8|7016.9|7014.1|7016.2|7013.4|16
1623335080000|2021-06-10 14:24:40|7016.7|7013.9|7017.6|7014.8|7018.2|7015.4|7016.7|7013.9|35
1623335090000|2021-06-10 14:24:50|7017.2|7014.4|7016.6|7013.8|7017.2|7014.4|7016.2|7013.4|48
1623335100000|2021-06-10 14:25:00|7016.7|7013.9|7018.2|7015.4|7018.6|7015.8|7016.2|7013.4|71
1623335110000|2021-06-10 14:25:10|7018.6|7015.8|7019.2|7016.4|7020.7|7017.9|7018.6|7015.8|90
1623335120000|2021-06-10 14:25:20|7019.6|7016.8|7020.2|7017.4|7020.6|7017.8|7019.6|7016.8|23
1623335130000|2021-06-10 14:25:30|7020.6|7017.8|7020.6|7017.8|7021.2|7018.4|7020.2|7017.4|40
1623335140000|2021-06-10 14:25:40|7020.7|7017.9|7022.2|7019.4|7022.9|7020.1|7018.6|7015.8|94
1623335150000|2021-06-10 14:25:50|7021.6|7018.8|7022.2|7019.4|7022.6|7019.8|7021.6|7018.8|33
1623335160000|2021-06-10 14:26:00|7022.6|7019.8|7024.2|7021.4|7024.2|7021.4|7022.6|7019.8|86
1623335170000|2021-06-10 14:26:10|7024.6|7021.8|7024.9|7022.1|7026.6|7023.8|7024.6|7021.8|124
1623335180000|2021-06-10 14:26:20|7023.9|7021.1|7022.2|7019.4|7023.9|7021.1|7021.2|7018.4|454
1623335190000|2021-06-10 14:26:30|7022.6|7019.8|7020.2|7017.4|7022.6|7019.8|7019.9|7017.1|44
1623335200000|2021-06-10 14:26:40|7019.6|7016.8|7022.6|7019.8|7022.9|7020.1|7019.2|7016.4|92
1623335210000|2021-06-10 14:26:50|7022.7|7019.9|7021.6|7018.8|7023.6|7020.8|7021.2|7018.4|47
1623335220000|2021-06-10 14:27:00|7021.9|7019.1|7021.2|7018.4|7021.9|7019.1|7020.4|7017.6|50
1623335230000|2021-06-10 14:27:10|7020.9|7018.1|7020.2|7017.4|7021.2|7018.4|7019.9|7017.1|86
1623335240000|2021-06-10 14:27:20|7020.6|7017.8|7021.9|7019.1|7022.2|7019.4|7020.6|7017.8|55
1623335250000|2021-06-10 14:27:30|7021.6|7018.8|7021.9|7019.1|7021.9|7019.1|7021.2|7018.4|31
1623335260000|2021-06-10 14:27:40|7022.6|7019.8|7022.2|7019.4|7022.6|7019.8|7022.2|7019.4|8
1623335270000|2021-06-10 14:27:50|7021.9|7019.1|7021.6|7018.8|7022.6|7019.8|7021.6|7018.8|33
1623335280000|2021-06-10 14:28:00|7021.2|7018.4|7019.2|7016.4|7021.2|7018.4|7019.2|7016.4|69
1623335290000|2021-06-10 14:28:10|7019.6|7016.8|7021.9|7019.1|7022.2|7019.4|7018.9|7016.1|66
1623335300000|2021-06-10 14:28:20|7022.2|7019.4|7024.2|7021.4|7024.6|7021.8|7021.9|7019.1|55
1623335310000|2021-06-10 14:28:30|7024.6|7021.8|7024.9|7022.1|7024.9|7022.1|7024.2|7021.4|27
1623335320000|2021-06-10 14:28:40|7025.2|7022.4|7025.6|7022.8|7025.9|7023.1|7025.2|7022.4|64
1623335330000|2021-06-10 14:28:50|7025.9|7023.1|7023.9|7021.1|7025.9|7023.1|7023.7|7020.9|71
1623335340000|2021-06-10 14:29:00|7024.2|7021.4|7023.2|7020.4|7024.2|7021.4|7021.9|7019.1|27
1623335350000|2021-06-10 14:29:10|7022.9|7020.1|7021.9|7019.1|7023.2|7020.4|7021.9|7019.1|58
1623335360000|2021-06-10 14:29:20|7022.2|7019.4|7022.2|7019.4|7022.6|7019.8|7021.9|7019.1|34
1623335370000|2021-06-10 14:29:30|7021.6|7018.8|7020.2|7017.4|7021.6|7018.8|7019.9|7017.1|27
1623335380000|2021-06-10 14:29:40|7019.9|7017.1|7021.2|7018.4|7021.6|7018.8|7019.9|7017.1|19
1623335390000|2021-06-10 14:29:50|7020.6|7017.8|7021.9|7019.1|7021.9|7019.1|7020.2|7017.4|43
1623335400000|2021-06-10 14:30:00|7022|7019.2|7021.2|7018.4|7023.6|7020.8|7021.2|7018.4|42
1623335410000|2021-06-10 14:30:10|7021.9|7019.1|7019.2|7016.4|7021.9|7019.1|7019.2|7016.4|79
1623335420000|2021-06-10 14:30:20|7019.4|7016.6|7018.7|7015.9|7020.2|7017.4|7018.7|7015.9|43
1623335430000|2021-06-10 14:30:30|7018.9|7016.1|7019.2|7016.4|7019.2|7016.4|7017.6|7014.8|71
1623335440000|2021-06-10 14:30:40|7019.1|7016.3|7015.7|7012.9|7019.1|7016.3|7015.6|7012.8|58
1623335450000|2021-06-10 14:30:50|7015.9|7013.1|7016.2|7013.4|7016.6|7013.8|7015.6|7012.8|41
1623335460000|2021-06-10 14:31:00|7015.9|7013.1|7016.6|7013.8|7017.2|7014.4|7015.6|7012.8|53
1623335470000|2021-06-10 14:31:10|7016.2|7013.4|7015.7|7012.9|7016.6|7013.8|7015.2|7012.4|42
1623335480000|2021-06-10 14:31:20|7015.6|7012.8|7016.2|7013.4|7016.6|7013.8|7014.6|7011.8|42
1623335490000|2021-06-10 14:31:30|7015.9|7013.1|7014.2|7011.4|7015.9|7013.1|7014.2|7011.4|105
1623335500000|2021-06-10 14:31:40|7014.6|7011.8|7013.2|7010.4|7014.6|7011.8|7011.6|7008.8|116
1623335510000|2021-06-10 14:31:50|7013.6|7010.8|7013.2|7010.4|7013.9|7011.1|7013.2|7010.4|61
1623335520000|2021-06-10 14:32:00|7013.6|7010.8|7011.6|7008.8|7013.6|7010.8|7011.2|7008.4|66
1623335530000|2021-06-10 14:32:10|7011.2|7008.4|7011.9|7009.1|7011.9|7009.1|7010.9|7008.1|46
1623335540000|2021-06-10 14:32:20|7012.2|7009.4|7013.2|7010.4|7013.6|7010.8|7012.2|7009.4|39
1623335550000|2021-06-10 14:32:30|7013.6|7010.8|7014.2|7011.4|7015.2|7012.4|7013.6|7010.8|31
1623335560000|2021-06-10 14:32:40|7013.9|7011.1|7014.6|7011.8|7014.9|7012.1|7013.6|7010.8|62
1623335570000|2021-06-10 14:32:50|7014.2|7011.4|7015.2|7012.4|7016.6|7013.8|7014.2|7011.4|59
1623335580000|2021-06-10 14:33:00|7014.9|7012.1|7011.6|7008.8|7014.9|7012.1|7011.2|7008.4|52
1623335590000|2021-06-10 14:33:10|7011.2|7008.4|7010.9|7008.1|7011.6|7008.8|7010.6|7007.8|104
1623335600000|2021-06-10 14:33:20|7010.7|7007.9|7008.6|7005.8|7010.7|7007.9|7008.6|7005.8|401
1623335610000|2021-06-10 14:33:30|7008.2|7005.4|7010.1|7007.3|7010.2|7007.4|7007.6|7004.8|108
1623335620000|2021-06-10 14:33:40|7010.2|7007.4|7011.6|7008.8|7012.2|7009.4|7010.2|7007.4|69
1623335630000|2021-06-10 14:33:50|7011.2|7008.4|7009.7|7006.9|7011.6|7008.8|7009.6|7006.8|73
1623335640000|2021-06-10 14:34:00|7009.9|7007.1|7010.2|7007.4|7010.2|7007.4|7009.6|7006.8|50
1623335650000|2021-06-10 14:34:10|7010.6|7007.8|7011.2|7008.4|7011.2|7008.4|7010.6|7007.8|38
1623335660000|2021-06-10 14:34:20|7010.9|7008.1|7009.6|7006.8|7010.9|7008.1|7009.6|7006.8|63
1623335670000|2021-06-10 14:34:30|7009.1|7006.3|7008.6|7005.8|7009.2|7006.4|7007.6|7004.8|51
1623335680000|2021-06-10 14:34:40|7007.6|7004.8|7007.2|7004.4|7007.6|7004.8|7005.6|7002.8|127
1623335690000|2021-06-10 14:34:50|7007.6|7004.8|7007.2|7004.4|7008.6|7005.8|7006.9|7004.1|79
1623335700000|2021-06-10 14:35:00|7007.6|7004.8|7010.2|7007.4|7010.6|7007.8|7007.2|7004.4|134
1623335710000|2021-06-10 14:35:10|7009.6|7006.8|7010.2|7007.4|7010.2|7007.4|7008.6|7005.8|52
1623335720000|2021-06-10 14:35:20|7009.6|7006.8|7010.6|7007.8|7010.6|7007.8|7008.6|7005.8|63
1623335730000|2021-06-10 14:35:30|7011.2|7008.4|7011.2|7008.4|7013.6|7010.8|7010.6|7007.8|297
1623335740000|2021-06-10 14:35:40|7011.1|7008.3|7011.2|7008.4|7011.6|7008.8|7010.6|7007.8|40
1623335750000|2021-06-10 14:35:50|7011.1|7008.3|7010.2|7007.4|7011.2|7008.4|7009.2|7006.4|65
1623335760000|2021-06-10 14:36:00|7009.9|7007.1|7010.2|7007.4|7010.2|7007.4|7008.1|7005.3|69
1623335770000|2021-06-10 14:36:10|7010.6|7007.8|7009.6|7006.8|7011.2|7008.4|7009.6|7006.8|45
1623335780000|2021-06-10 14:36:20|7009.2|7006.4|7010.2|7007.4|7010.2|7007.4|7009.2|7006.4|37
1623335790000|2021-06-10 14:36:30|7010.1|7007.3|7011.6|7008.8|7012.6|7009.8|7009.6|7006.8|411
1623335800000|2021-06-10 14:36:40|7011.2|7008.4|7011.2|7008.4|7011.6|7008.8|7010.6|7007.8|21
1623335810000|2021-06-10 14:36:50|7010.9|7008.1|7009.6|7006.8|7010.9|7008.1|7008.6|7005.8|55
1623335820000|2021-06-10 14:37:00|7009.2|7006.4|7010.9|7008.1|7011.7|7008.9|7007.9|7005.1|52
1623335830000|2021-06-10 14:37:10|7011.2|7008.4|7010.2|7007.4|7011.5|7008.7|7010.2|7007.4|48
1623335840000|2021-06-10 14:37:20|7010.5|7007.7|7010.2|7007.4|7011.2|7008.4|7010.2|7007.4|20
1623335850000|2021-06-10 14:37:30|7009.9|7007.1|7010.2|7007.4|7010.5|7007.7|7009.7|7006.9|10
1623335860000|2021-06-10 14:37:40|7010.5|7007.7|7009.7|7006.9|7011.2|7008.4|7009.2|7006.4|23
1623335870000|2021-06-10 14:37:50|7009.5|7006.7|7008.2|7005.4|7009.5|7006.7|7007.5|7004.7|92
1623335880000|2021-06-10 14:38:00|7007.5|7004.7|7006.2|7003.4|7007.5|7004.7|7005.9|7003.1|86
1623335890000|2021-06-10 14:38:10|7005.7|7002.9|7005.7|7002.9|7006.2|7003.4|7004.2|7001.4|160
1623335900000|2021-06-10 14:38:20|7005.9|7003.1|7006.2|7003.4|7006.5|7003.7|7005.2|7002.4|105
1623335910000|2021-06-10 14:38:30|7006.9|7004.1|7007.2|7004.4|7007.2|7004.4|7005.9|7003.1|53
1623335920000|2021-06-10 14:38:40|7006.5|7003.7|7006.2|7003.4|7007.2|7004.4|7005.5|7002.7|54
1623335930000|2021-06-10 14:38:50|7006.5|7003.7|7005.5|7002.7|7006.5|7003.7|7005.2|7002.4|46
1623335940000|2021-06-10 14:39:00|7005.9|7003.1|7004.5|7001.7|7006.2|7003.4|7003.5|7000.7|182
1623335950000|2021-06-10 14:39:10|7004.2|7001.4|7005.2|7002.4|7005.2|7002.4|7003.9|7001.1|53
1623335960000|2021-06-10 14:39:20|7004.9|7002.1|7003.5|7000.7|7005.2|7002.4|7002.2|6999.4|267
1623335970000|2021-06-10 14:39:30|7003.2|7000.4|7003.2|7000.4|7003.5|7000.7|7001.5|6998.7|98
1623335980000|2021-06-10 14:39:40|7003|7000.2|7003.5|7000.7|7003.5|7000.7|7002.5|6999.7|133
1623335990000|2021-06-10 14:39:50|7003.2|7000.4|7004.5|7001.7|7004.9|7002.1|7002.9|7000.1|40
1623336000000|2021-06-10 14:40:00|7003.5|7000.7|7004.2|7001.4|7004.5|7001.7|7002.5|6999.7|118
1623336010000|2021-06-10 14:40:10|7004.5|7001.7|7005|7002.2|7005|7002.2|7002.7|6999.9|39
1623336020000|2021-06-10 14:40:20|7005.2|7002.4|7005.5|7002.7|7006.2|7003.4|7005|7002.2|44
1623336030000|2021-06-10 14:40:30|7006.5|7003.7|7007.2|7004.4|7007.5|7004.7|7006.2|7003.4|106
1623336040000|2021-06-10 14:40:40|7006.7|7003.9|7005.5|7002.7|7007|7004.2|7005|7002.2|25
1623336050000|2021-06-10 14:40:50|7005.2|7002.4|7006.5|7003.7|7006.7|7003.9|7005.2|7002.4|17
1623336060000|2021-06-10 14:41:00|7006.2|7003.4|7006.5|7003.7|7007.5|7004.7|7005.2|7002.4|71
1623336070000|2021-06-10 14:41:10|7006.2|7003.4|7006.7|7003.9|7007.2|7004.4|7006.2|7003.4|27
1623336080000|2021-06-10 14:41:20|7007|7004.2|7006.5|7003.7|7007.9|7005.1|7006.2|7003.4|77
1623336090000|2021-06-10 14:41:30|7007.2|7004.4|7007|7004.2|7007.2|7004.4|7006.2|7003.4|36
1623336100000|2021-06-10 14:41:40|7006.7|7003.9|7005.5|7002.7|7006.7|7003.9|7005.5|7002.7|24
1623336110000|2021-06-10 14:41:50|7005.2|7002.4|7005.5|7002.7|7005.5|7002.7|7004.9|7002.1|28
1623336120000|2021-06-10 14:42:00|7005.4|7002.6|7005.5|7002.7|7006.5|7003.7|7003.5|7000.7|206
1623336130000|2021-06-10 14:42:10|7005.2|7002.4|7005.5|7002.7|7005.5|7002.7|7004.5|7001.7|32
1623336140000|2021-06-10 14:42:20|7005.2|7002.4|7002.2|6999.4|7005.5|7002.7|7001.5|6998.7|145
1623336150000|2021-06-10 14:42:30|7002|6999.2|7000.5|6997.7|7002.5|6999.7|7000.5|6997.7|73
1623336160000|2021-06-10 14:42:40|7000.7|6997.9|7002.5|6999.7|7002.5|6999.7|7000.5|6997.7|55
1623336170000|2021-06-10 14:42:50|7001.5|6998.7|7001|6998.2|7001.5|6998.7|6999.5|6996.7|179
1623336180000|2021-06-10 14:43:00|7001.5|6998.7|7001.2|6998.4|7001.5|6998.7|7000.5|6997.7|40
1623336190000|2021-06-10 14:43:10|7001|6998.2|7001.5|6998.7|7001.5|6998.7|7000.5|6997.7|58
1623336200000|2021-06-10 14:43:20|7001.9|6999.1|7000.5|6997.7|7003.5|7000.7|7000.5|6997.7|58
1623336210000|2021-06-10 14:43:30|||||||||12
1623336220000|2021-06-10 14:43:40|7000.7|6997.9|7001.5|6998.7|7002.5|6999.7|7000.5|6997.7|71
1623336230000|2021-06-10 14:43:50|7001.2|6998.4|7003.5|7000.7|7004.5|7001.7|7001.2|6998.4|41
1623336240000|2021-06-10 14:44:00|7003.2|7000.4|7006.2|7003.4|7006.2|7003.4|7001.2|6998.4|181
1623336250000|2021-06-10 14:44:10|7005.7|7002.9|7006.5|7003.7|7006.5|7003.7|7005.2|7002.4|31
1623336260000|2021-06-10 14:44:20|7006.2|7003.4|7005.9|7003.1|7006.2|7003.4|7005.2|7002.4|58
1623336270000|2021-06-10 14:44:30|7005.5|7002.7|7007.2|7004.4|7009.9|7007.1|7005.2|7002.4|144
1623336280000|2021-06-10 14:44:40|7007|7004.2|7007.2|7004.4|7007.5|7004.7|7006.5|7003.7|42
1623336290000|2021-06-10 14:44:50|7007.5|7004.7|7008.2|7005.4|7008.5|7005.7|7007.5|7004.7|44
1623336300000|2021-06-10 14:45:00|7008.5|7005.7|7010.2|7007.4|7011.5|7008.7|7008.5|7005.7|240
1623336310000|2021-06-10 14:45:10|7010.5|7007.7|7009.2|7006.4|7011.2|7008.4|7007.5|7004.7|127
1623336320000|2021-06-10 14:45:20|7008.9|7006.1|7009.5|7006.7|7011.2|7008.4|7008.5|7005.7|74
1623336330000|2021-06-10 14:45:30|7009.2|7006.4|7007.5|7004.7|7009.2|7006.4|7007|7004.2|63
1623336340000|2021-06-10 14:45:40|7007.2|7004.4|7006.5|7003.7|7007.9|7005.1|7006.2|7003.4|37
1623336350000|2021-06-10 14:45:50|7006.2|7003.4|7004.5|7001.7|7007.5|7004.7|7003.9|7001.1|98
1623336360000|2021-06-10 14:46:00|7004.9|7002.1|7004.2|7001.4|7004.9|7002.1|7003.5|7000.7|59
1623336370000|2021-06-10 14:46:10|7003.9|7001.1|7004.5|7001.7|7004.7|7001.9|7003.9|7001.1|30
1623336380000|2021-06-10 14:46:20|7004.2|7001.4|7004|7001.2|7004.2|7001.4|7002.2|6999.4|49
1623336390000|2021-06-10 14:46:30|7003.9|7001.1|7002.5|6999.7|7003.9|7001.1|7002.2|6999.4|42
1623336400000|2021-06-10 14:46:40|7002.7|6999.9|7004.5|7001.7|7004.5|7001.7|7002.5|6999.7|42
1623336410000|2021-06-10 14:46:50|7004.2|7001.4|7002.5|6999.7|7004.5|7001.7|7002.5|6999.7|28
1623336420000|2021-06-10 14:47:00|7002.2|6999.4|7004.2|7001.4|7004.5|7001.7|7001.5|6998.7|44
1623336430000|2021-06-10 14:47:10|7004.9|7002.1|7005.2|7002.4|7006.2|7003.4|7004.5|7001.7|52
1623336440000|2021-06-10 14:47:20|7005.5|7002.7|7004.2|7001.4|7005.5|7002.7|7004.2|7001.4|7
1623336450000|2021-06-10 14:47:30|7003.5|7000.7|7004.5|7001.7|7004.5|7001.7|7003.5|7000.7|38
1623336460000|2021-06-10 14:47:40|7003.9|7001.1|7004.7|7001.9|7005.5|7002.7|7003.5|7000.7|38
1623336470000|2021-06-10 14:47:50|7004.5|7001.7|7003.2|7000.4|7004.9|7002.1|7003.2|7000.4|53
1623336480000|2021-06-10 14:48:00|7002.9|7000.1|7003.5|7000.7|7003.9|7001.1|7002.5|6999.7|54
1623336490000|2021-06-10 14:48:10|7003.2|7000.4|7003.5|7000.7|7004.2|7001.4|7003.2|7000.4|19
1623336500000|2021-06-10 14:48:20|7003.2|7000.4|7003.2|7000.4|7003.5|7000.7|7002.5|6999.7|19
1623336510000|2021-06-10 14:48:30|7003.5|7000.7|7003.7|7000.9|7003.7|7000.9|7002.9|7000.1|19
1623336520000|2021-06-10 14:48:40|7003.5|7000.7|7004.2|7001.4|7004.5|7001.7|7003.5|7000.7|17
1623336530000|2021-06-10 14:48:50|7003.5|7000.7|7004.5|7001.7|7004.5|7001.7|7003.2|7000.4|12
1623336540000|2021-06-10 14:49:00|7004.2|7001.4|7002.5|6999.7|7004.2|7001.4|7002.5|6999.7|54
1623336550000|2021-06-10 14:49:10|7002.2|6999.4|7002.2|6999.4|7002.5|6999.7|7001.2|6998.4|64
1623336560000|2021-06-10 14:49:20|7001.9|6999.1|7001.2|6998.4|7002.2|6999.4|7000.5|6997.7|61
1623336570000|2021-06-10 14:49:30|7000.9|6998.1|6997.7|6994.9|7000.9|6998.1|6997.5|6994.7|233
1623336580000|2021-06-10 14:49:40|6997.5|6994.7|6998.5|6995.7|6998.9|6996.1|6996.9|6994.1|68
1623336590000|2021-06-10 14:49:50|6998.2|6995.4|6996.2|6993.4|6998.5|6995.7|6996.2|6993.4|107
1623336600000|2021-06-10 14:50:00|6996.5|6993.7|6994.5|6991.7|6996.5|6993.7|6993.9|6991.1|185
1623336610000|2021-06-10 14:50:10|6994.2|6991.4|6994.5|6991.7|6995.2|6992.4|6993.9|6991.1|74
1623336620000|2021-06-10 14:50:20|6994.7|6991.9|6993.9|6991.1|6994.9|6992.1|6992.5|6989.7|130
1623336630000|2021-06-10 14:50:30|6994.5|6991.7|7001.2|6998.4|7002.5|6999.7|6994.2|6991.4|195
1623336640000|2021-06-10 14:50:40|7000.9|6998.1|7003.2|7000.4|7003.2|7000.4|7000.9|6998.1|168
1623336650000|2021-06-10 14:50:50|7002.7|6999.9|7002.2|6999.4|7004.2|7001.4|7002.2|6999.4|65
1623336660000|2021-06-10 14:51:00|7002.5|6999.7|7001.5|6998.7|7002.5|6999.7|7001.5|6998.7|66
1623336670000|2021-06-10 14:51:10|7001.9|6999.1|7004.2|7001.4|7004.9|7002.1|7001.9|6999.1|91
1623336680000|2021-06-10 14:51:20|7003.9|7001.1|7003.5|7000.7|7004.2|7001.4|7001.9|6999.1|71
1623336690000|2021-06-10 14:51:30|7003.2|7000.4|7003.2|7000.4|7003.9|7001.1|7001.9|6999.1|51
1623336700000|2021-06-10 14:51:40|7002.5|6999.7|7005.9|7003.1|7005.9|7003.1|7002.5|6999.7|59
1623336710000|2021-06-10 14:51:50|7005.5|7002.7|7004.2|7001.4|7005.9|7003.1|7004.2|7001.4|58
1623336720000|2021-06-10 14:52:00|7003.9|7001.1|7003.5|7000.7|7004.2|7001.4|7003.2|7000.4|46
1623336730000|2021-06-10 14:52:10|7003.2|7000.4|7002.5|6999.7|7003.5|7000.7|7002.5|6999.7|25
1623336740000|2021-06-10 14:52:20|7002.2|6999.4|7002.2|6999.4|7003.5|7000.7|7001.9|6999.1|36
1623336750000|2021-06-10 14:52:30|7002|6999.2|7000.5|6997.7|7002.2|6999.4|7000.5|6997.7|76
1623336760000|2021-06-10 14:52:40|7000.7|6997.9|7000.9|6998.1|7000.9|6998.1|6999.5|6996.7|74
1623336770000|2021-06-10 14:52:50|7000.7|6997.9|7002.2|6999.4|7004.2|7001.4|7000.5|6997.7|110
1623336780000|2021-06-10 14:53:00|7002.5|6999.7|7001.5|6998.7|7002.5|6999.7|7001.5|6998.7|49
1623336790000|2021-06-10 14:53:10|7001.7|6998.9|7001.2|6998.4|7002.2|6999.4|7000.5|6997.7|22
1623336800000|2021-06-10 14:53:20|7001|6998.2|7003.2|7000.4|7003.2|7000.4|7000.5|6997.7|30
1623336810000|2021-06-10 14:53:30|7003|7000.2|7000.7|6997.9|7003|7000.2|7000.2|6997.4|60
1623336820000|2021-06-10 14:53:40|7000.5|6997.7|7003.2|7000.4|7003.9|7001.1|7000.5|6997.7|67
1623336830000|2021-06-10 14:53:50|7003.7|7000.9|7001.2|6998.4|7004.2|7001.4|7000.9|6998.1|72
1623336840000|2021-06-10 14:54:00|7000.9|6998.1|7001.5|6998.7|7002.2|6999.4|7000.5|6997.7|51
1623336850000|2021-06-10 14:54:10|7001.2|6998.4|7002.2|6999.4|7003.2|7000.4|7001.2|6998.4|36
1623336860000|2021-06-10 14:54:20|7002.5|6999.7|7002.2|6999.4|7004.5|7001.7|7002.2|6999.4|46
1623336870000|2021-06-10 14:54:30|7001.7|6998.9|7002.2|6999.4|7002.2|6999.4|7000.2|6997.4|167
1623336880000|2021-06-10 14:54:40|7001.9|6999.1|7000.2|6997.4|7001.9|6999.1|6999.5|6996.7|24
1623336890000|2021-06-10 14:54:50|7000.5|6997.7|7000.2|6997.4|7000.9|6998.1|6999.9|6997.1|74
1623336900000|2021-06-10 14:55:00|6999.9|6997.1|6997.5|6994.7|6999.9|6997.1|6994.5|6991.7|144
1623336910000|2021-06-10 14:55:10|6997.2|6994.4|6998.2|6995.4|6998.7|6995.9|6997.2|6994.4|57
1623336920000|2021-06-10 14:55:20|6998.5|6995.7|6999.5|6996.7|7000.5|6997.7|6998.2|6995.4|38
1623336930000|2021-06-10 14:55:30|6998.5|6995.7|6996.5|6993.7|6998.7|6995.9|6996.2|6993.4|87
1623336940000|2021-06-10 14:55:40|6996.9|6994.1|6998|6995.2|6998.9|6996.1|6996.9|6994.1|37
1623336950000|2021-06-10 14:55:50|6998.2|6995.4|6997.5|6994.7|6999.2|6996.4|6997.5|6994.7|18
1623336960000|2021-06-10 14:56:00|6997.2|6994.4|6998.2|6995.4|6998.7|6995.9|6996.2|6993.4|56
1623336970000|2021-06-10 14:56:10|6998.5|6995.7|7000.5|6997.7|7000.5|6997.7|6998.5|6995.7|65
1623336980000|2021-06-10 14:56:20|7000.9|6998.1|7002|6999.2|7002.2|6999.4|6999.5|6996.7|46
1623336990000|2021-06-10 14:56:30|7001.5|6998.7|6998.5|6995.7|7002.5|6999.7|6997.9|6995.1|48
1623337000000|2021-06-10 14:56:40|6998.2|6995.4|6998.5|6995.7|6998.5|6995.7|6998|6995.2|18
1623337010000|2021-06-10 14:56:50|6998.4|6995.6|7000.5|6997.7|7000.9|6998.1|6997.5|6994.7|65
1623337020000|2021-06-10 14:57:00|7001.2|6998.4|7002.2|6999.4|7002.2|6999.4|7001.2|6998.4|52
1623337030000|2021-06-10 14:57:10|7002.5|6999.7|7003.5|7000.7|7003.5|7000.7|7002.5|6999.7|29
1623337040000|2021-06-10 14:57:20|7002.9|7000.1|7004.2|7001.4|7004.2|7001.4|7002.2|6999.4|23
1623337050000|2021-06-10 14:57:30|7003.9|7001.1|7003.5|7000.7|7003.9|7001.1|7002.5|6999.7|41
1623337060000|2021-06-10 14:57:40|7003.2|7000.4|7001.5|6998.7|7003.2|7000.4|7000.5|6997.7|53
1623337070000|2021-06-10 14:57:50|7000.5|6997.7|7001.5|6998.7|7001.5|6998.7|7000.2|6997.4|33
1623337080000|2021-06-10 14:58:00|7000.9|6998.1|7001.5|6998.7|7001.5|6998.7|6999.5|6996.7|20
1623337090000|2021-06-10 14:58:10|7001.9|6999.1|7000.7|6997.9|7002.5|6999.7|7000.2|6997.4|31
1623337100000|2021-06-10 14:58:20|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|6999.9|6997.1|10
1623337110000|2021-06-10 14:58:30|7000.9|6998.1|7000.2|6997.4|7001|6998.2|6999.5|6996.7|29
1623337120000|2021-06-10 14:58:40|7000.5|6997.7|7001.2|6998.4|7001.5|6998.7|7000.5|6997.7|12
1623337130000|2021-06-10 14:58:50|7001|6998.2|7000.5|6997.7|7002.5|6999.7|7000.5|6997.7|67
1623337140000|2021-06-10 14:59:00|7000.9|6998.1|6999.2|6996.4|7001.5|6998.7|6999.2|6996.4|43
1623337150000|2021-06-10 14:59:10|6999.5|6996.7|7000.5|6997.7|7001|6998.2|6999.5|6996.7|40
1623337160000|2021-06-10 14:59:20|7000.7|6997.9|7000.2|6997.4|7001.5|6998.7|7000.2|6997.4|24
1623337170000|2021-06-10 14:59:30|7000.5|6997.7|7000.5|6997.7|7001.5|6998.7|7000.5|6997.7|16
1623337180000|2021-06-10 14:59:40|7000.2|6997.4|6999.5|6996.7|7000.9|6998.1|6999.5|6996.7|32
1623337190000|2021-06-10 14:59:50|6999.9|6997.1|6999.5|6996.7|7001.2|6998.4|6999.5|6996.7|16
1623337200000|2021-06-10 15:00:00|6999.7|6996.9|6998.5|6995.7|6999.7|6996.9|6998.5|6995.7|45
1623337210000|2021-06-10 15:00:10|6998|6995.2|6997.5|6994.7|6998|6995.2|6995.5|6992.7|173
1623337220000|2021-06-10 15:00:20|6997.2|6994.4|6995.5|6992.7|6997.2|6994.4|6995.5|6992.7|78
1623337230000|2021-06-10 15:00:30|6995.2|6992.4|6995.5|6992.7|6995.5|6992.7|6994.5|6991.7|98
1623337240000|2021-06-10 15:00:40|6995.4|6992.6|6994.5|6991.7|6995.5|6992.7|6994.5|6991.7|52
1623337250000|2021-06-10 15:00:50|6993.9|6991.1|6997.5|6994.7|6997.5|6994.7|6993.9|6991.1|58
1623337260000|2021-06-10 15:01:00|6997.2|6994.4|6997.5|6994.7|6997.5|6994.7|6995.5|6992.7|34
1623337270000|2021-06-10 15:01:10|6997.2|6994.4|6998.5|6995.7|6999|6996.2|6997.2|6994.4|30
1623337280000|2021-06-10 15:01:20|6998.2|6995.4|6998.5|6995.7|6999.5|6996.7|6998|6995.2|39
1623337290000|2021-06-10 15:01:30|6998.9|6996.1|6999.5|6996.7|6999.5|6996.7|6998.9|6996.1|15
1623337300000|2021-06-10 15:01:40|6999.9|6997.1|7004.5|7001.7|7004.5|7001.7|6999.9|6997.1|90
1623337310000|2021-06-10 15:01:50|7004.2|7001.4|7005.5|7002.7|7005.5|7002.7|7003.5|7000.7|175
1623337320000|2021-06-10 15:02:00|7005.2|7002.4|7005.5|7002.7|7005.5|7002.7|7004.5|7001.7|43
1623337330000|2021-06-10 15:02:10|7006.2|7003.4|7007.2|7004.4|7008.5|7005.7|7006.2|7003.4|241
1623337340000|2021-06-10 15:02:20|7007.5|7004.7|7010.5|7007.7|7010.5|7007.7|7006.5|7003.7|183
1623337350000|2021-06-10 15:02:30|7009.5|7006.7|7010.5|7007.7|7011.5|7008.7|7008.7|7005.9|103
1623337360000|2021-06-10 15:02:40|7010.2|7007.4|7008.5|7005.7|7010.7|7007.9|7008.2|7005.4|179
1623337370000|2021-06-10 15:02:50|7008.2|7005.4|7008.9|7006.1|7009.7|7006.9|7007.9|7005.1|49
1623337380000|2021-06-10 15:03:00|7008.7|7005.9|7007.5|7004.7|7009.5|7006.7|7007.5|7004.7|84
1623337390000|2021-06-10 15:03:10|7007.7|7004.9|7008.5|7005.7|7009|7006.2|7007.5|7004.7|42
1623337400000|2021-06-10 15:03:20|7008.2|7005.4|7007.5|7004.7|7008.2|7005.4|7007.5|7004.7|6
1623337410000|2021-06-10 15:03:30|7007.2|7004.4|7009.5|7006.7|7009.5|7006.7|7007.2|7004.4|43
1623337420000|2021-06-10 15:03:40|7010.5|7007.7|7009.7|7006.9|7010.5|7007.7|7009.5|7006.7|31
1623337430000|2021-06-10 15:03:50|7009.5|7006.7|7010.5|7007.7|7010.9|7008.1|7009.2|7006.4|34
1623337440000|2021-06-10 15:04:00|7009.5|7006.7|7010.5|7007.7|7010.5|7007.7|7009.5|7006.7|55
1623337450000|2021-06-10 15:04:10|7010.2|7007.4|7010.2|7007.4|7010.2|7007.4|7010.2|7007.4|18
1623337460000|2021-06-10 15:04:20|7009.5|7006.7|7008.2|7005.4|7010.5|7007.7|7008.2|7005.4|56
1623337470000|2021-06-10 15:04:30|7008.5|7005.7|7008.2|7005.4|7008.5|7005.7|7007.2|7004.4|71
1623337480000|2021-06-10 15:04:40|7008.5|7005.7|7008.7|7005.9|7009.5|7006.7|7008.2|7005.4|70
1623337490000|2021-06-10 15:04:50|7008.9|7006.1|7008.5|7005.7|7009.5|7006.7|7007.9|7005.1|76
1623337500000|2021-06-10 15:05:00|7008.9|7006.1|7008.2|7005.4|7008.9|7006.1|7007.5|7004.7|50
1623337510000|2021-06-10 15:05:10|7008.5|7005.7|7007.5|7004.7|7008.5|7005.7|7007.5|7004.7|69
1623337520000|2021-06-10 15:05:20|7007.2|7004.4|7007.5|7004.7|7008.2|7005.4|7006.9|7004.1|37
1623337530000|2021-06-10 15:05:30|7007.2|7004.4|7007.5|7004.7|7008.5|7005.7|7007.2|7004.4|51
1623337540000|2021-06-10 15:05:40|7006.5|7003.7|7007.2|7004.4|7007.7|7004.9|7006.5|7003.7|69
1623337550000|2021-06-10 15:05:50|7007.5|7004.7|7006.2|7003.4|7007.5|7004.7|7005.9|7003.1|46
1623337560000|2021-06-10 15:06:00|7006.5|7003.7|7007.5|7004.7|7007.5|7004.7|7005.5|7002.7|39
1623337570000|2021-06-10 15:06:10|7006.5|7003.7|7006.5|7003.7|7006.9|7004.1|7006|7003.2|52
1623337580000|2021-06-10 15:06:20|7006.2|7003.4|7007.2|7004.4|7007.5|7004.7|7005.5|7002.7|29
1623337590000|2021-06-10 15:06:30|7007.5|7004.7|7006.5|7003.7|7007.5|7004.7|7006.5|7003.7|27
1623337600000|2021-06-10 15:06:40|7006.9|7004.1|7006.2|7003.4|7006.9|7004.1|7005.5|7002.7|29
1623337610000|2021-06-10 15:06:50|7006.5|7003.7|7006.2|7003.4|7006.5|7003.7|7005.5|7002.7|23
1623337620000|2021-06-10 15:07:00|7006.5|7003.7|7007.2|7004.4|7007.2|7004.4|7005.5|7002.7|64
1623337630000|2021-06-10 15:07:10|7006.9|7004.1|7007.5|7004.7|7007.5|7004.7|7006.5|7003.7|20
1623337640000|2021-06-10 15:07:20|7007.2|7004.4|7007.5|7004.7|7009.2|7006.4|7007.2|7004.4|31
1623337650000|2021-06-10 15:07:30|7007.9|7005.1|7012.5|7009.7|7012.5|7009.7|7007.5|7004.7|132
1623337660000|2021-06-10 15:07:40|7012.2|7009.4|7012.5|7009.7|7013.2|7010.4|7012.2|7009.4|75
1623337670000|2021-06-10 15:07:50|7012.2|7009.4|7013.5|7010.7|7014.5|7011.7|7012.2|7009.4|78
1623337680000|2021-06-10 15:08:00|7013.9|7011.1|7009.5|7006.7|7015.5|7012.7|7008.9|7006.1|302
1623337690000|2021-06-10 15:08:10|7009.7|7006.9|7009.5|7006.7|7011.5|7008.7|7009.2|7006.4|110
1623337700000|2021-06-10 15:08:20|7008.9|7006.1|7008.5|7005.7|7009.9|7007.1|7008.5|7005.7|118
1623337710000|2021-06-10 15:08:30|7007.5|7004.7|7007.2|7004.4|7008.5|7005.7|7006.5|7003.7|39
1623337720000|2021-06-10 15:08:40|7007.5|7004.7|7007.2|7004.4|7008.2|7005.4|7006.5|7003.7|45
1623337730000|2021-06-10 15:08:50|7006.9|7004.1|7006.5|7003.7|7007.2|7004.4|7005.5|7002.7|63
1623337740000|2021-06-10 15:09:00|7006.2|7003.4|7001.5|6998.7|7006.2|7003.4|7000.5|6997.7|243
1623337750000|2021-06-10 15:09:10|7001.9|6999.1|7002.2|6999.4|7002.9|7000.1|7001.9|6999.1|55
1623337760000|2021-06-10 15:09:20|7002.5|6999.7|7003.5|7000.7|7003.5|7000.7|7002.2|6999.4|41
1623337770000|2021-06-10 15:09:30|7003.9|7001.1|7004.5|7001.7|7006.5|7003.7|7003.5|7000.7|1326
1623337780000|2021-06-10 15:09:40|7004.2|7001.4|7004.5|7001.7|7005.5|7002.7|7004.2|7001.4|40
1623337790000|2021-06-10 15:09:50|7004.2|7001.4|7004.5|7001.7|7004.5|7001.7|7003.5|7000.7|23
1623337800000|2021-06-10 15:10:00|7004.9|7002.1|7004.5|7001.7|7006.2|7003.4|7004.5|7001.7|46
1623337810000|2021-06-10 15:10:10|7004.9|7002.1|7005.7|7002.9|7006.2|7003.4|7004.5|7001.7|17
1623337820000|2021-06-10 15:10:20|7005.9|7003.1|7006.2|7003.4|7006.5|7003.7|7005.5|7002.7|6
1623337830000|2021-06-10 15:10:30|7006.5|7003.7|7005.5|7002.7|7006.5|7003.7|7005.5|7002.7|11
1623337840000|2021-06-10 15:10:40|7005.9|7003.1|7005.5|7002.7|7006.2|7003.4|7005.5|7002.7|8
1623337850000|2021-06-10 15:10:50|7005.7|7002.9|7004.5|7001.7|7005.7|7002.9|7004.5|7001.7|30
1623337860000|2021-06-10 15:11:00|7003.5|7000.7|7004.5|7001.7|7004.5|7001.7|7003.5|7000.7|55
1623337870000|2021-06-10 15:11:10|7005.2|7002.4|7006.5|7003.7|7006.5|7003.7|7004.9|7002.1|47
1623337880000|2021-06-10 15:11:20|7006.2|7003.4|7002.5|6999.7|7006.5|7003.7|7002.5|6999.7|57
1623337890000|2021-06-10 15:11:30|7002.4|6999.6|7005.2|7002.4|7005.5|7002.7|7001.5|6998.7|65
1623337900000|2021-06-10 15:11:40|7004.9|7002.1|7003.7|7000.9|7004.9|7002.1|7003.5|7000.7|102
1623337910000|2021-06-10 15:11:50|7003.5|7000.7|7003.5|7000.7|7003.8|7001|7003.5|7000.7|6
1623337920000|2021-06-10 15:12:00|7003.7|7000.9|7004.5|7001.7|7004.5|7001.7|7003.5|7000.7|21
1623337930000|2021-06-10 15:12:10|7004.8|7002|7002.2|6999.4|7004.8|7002|7001.8|6999|854
1623337940000|2021-06-10 15:12:20|7002.5|6999.7|7003.5|7000.7|7003.5|7000.7|7001.5|6998.7|49
1623337950000|2021-06-10 15:12:30|7003.2|7000.4|7004.2|7001.4|7004.5|7001.7|7002.8|7000|22
1623337960000|2021-06-10 15:12:40|7004|7001.2|7005.5|7002.7|7006.5|7003.7|7003.5|7000.7|40
1623337970000|2021-06-10 15:12:50|7005.8|7003|7006.2|7003.4|7006.2|7003.4|7005.2|7002.4|15
1623337980000|2021-06-10 15:13:00|7005.5|7002.7|7005.2|7002.4|7005.5|7002.7|7004.5|7001.7|10
1623337990000|2021-06-10 15:13:10|7005.5|7002.7|7006.2|7003.4|7006.5|7003.7|7005.2|7002.4|26
1623338000000|2021-06-10 15:13:20|7005.9|7003.1|7005.5|7002.7|7006.5|7003.7|7005.5|7002.7|40
1623338010000|2021-06-10 15:13:30|7005.2|7002.4|7004.5|7001.7|7005.2|7002.4|7004.5|7001.7|11
1623338020000|2021-06-10 15:13:40|7004.4|7001.6|7004.5|7001.7|7004.5|7001.7|7003.5|7000.7|31
1623338030000|2021-06-10 15:13:50|7004.7|7001.9|7005.5|7002.7|7006.5|7003.7|7004.7|7001.9|232
1623338040000|2021-06-10 15:14:00|7006.2|7003.4|7005.2|7002.4|7006.5|7003.7|7004.5|7001.7|26
1623338050000|2021-06-10 15:14:10|7005.5|7002.7|7004.5|7001.7|7005.5|7002.7|7004.5|7001.7|29
1623338060000|2021-06-10 15:14:20|7003.5|7000.7|7004.2|7001.4|7004.5|7001.7|7003.2|7000.4|38
1623338070000|2021-06-10 15:14:30|7004.5|7001.7|7004|7001.2|7004.5|7001.7|7003.5|7000.7|17
1623338080000|2021-06-10 15:14:40|7003.5|7000.7|7003.5|7000.7|7004|7001.2|7001.5|6998.7|49
1623338090000|2021-06-10 15:14:50|7003.2|7000.4|7003.2|7000.4|7004.5|7001.7|7003.2|7000.4|21
1623338100000|2021-06-10 15:15:00|7003.5|7000.7|7002.5|6999.7|7004.5|7001.7|7000.5|6997.7|3875
1623338110000|2021-06-10 15:15:10|7002.9|7000.1|7002.2|6999.4|7002.9|7000.1|7001.2|6998.4|46
1623338120000|2021-06-10 15:15:20|7002.4|6999.6|7003.2|7000.4|7003.9|7001.1|7002.4|6999.6|130
1623338130000|2021-06-10 15:15:30|7002.9|7000.1|7004.9|7002.1|7004.9|7002.1|7002.9|7000.1|51
1623338140000|2021-06-10 15:15:40|7004.5|7001.7|7007.5|7004.7|7007.8|7005|7003.2|7000.4|2477
1623338150000|2021-06-10 15:15:50|7006.8|7004|7008.2|7005.4|7009.2|7006.4|7006.8|7004|299
1623338160000|2021-06-10 15:16:00|7008.5|7005.7|7008.7|7005.9|7009.5|7006.7|7008.5|7005.7|67
1623338170000|2021-06-10 15:16:10|7008.8|7006|7007.8|7005|7009.5|7006.7|7007.8|7005|19
1623338180000|2021-06-10 15:16:20|7008.2|7005.4|7007.2|7004.4|7008.5|7005.7|7006.2|7003.4|48
1623338190000|2021-06-10 15:16:30|7007.5|7004.7|7009.2|7006.4|7009.2|7006.4|7007.5|7004.7|110
1623338200000|2021-06-10 15:16:40|7008.5|7005.7|7008.2|7005.4|7009.5|7006.7|7008.2|7005.4|30
1623338210000|2021-06-10 15:16:50|7008.5|7005.7|7007.5|7004.7|7009.2|7006.4|7007.5|7004.7|39
1623338220000|2021-06-10 15:17:00|7007.7|7004.9|7008.2|7005.4|7008.5|7005.7|7007.5|7004.7|12
1623338230000|2021-06-10 15:17:10|7008.5|7005.7|7009.5|7006.7|7009.5|7006.7|7008.2|7005.4|33
1623338240000|2021-06-10 15:17:20|7008.8|7006|7008.8|7006|7009.2|7006.4|7008.5|7005.7|23
1623338250000|2021-06-10 15:17:30|7008.7|7005.9|7008.5|7005.7|7008.8|7006|7005.5|7002.7|106
1623338260000|2021-06-10 15:17:40|7008.2|7005.4|7007.5|7004.7|7008.5|7005.7|7007.5|7004.7|9
1623338270000|2021-06-10 15:17:50|7007.2|7004.4|7007.5|7004.7|7007.5|7004.7|7007.2|7004.4|3
1623338280000|2021-06-10 15:18:00|7007.2|7004.4|7006.5|7003.7|7007.2|7004.4|7006.2|7003.4|27
1623338290000|2021-06-10 15:18:10|7006.2|7003.4|7005.5|7002.7|7006.5|7003.7|7004.7|7001.9|56
1623338300000|2021-06-10 15:18:20|7005.8|7003|7006.2|7003.4|7006.2|7003.4|7005.5|7002.7|18
1623338310000|2021-06-10 15:18:30|7005.5|7002.7|7005.5|7002.7|7005.5|7002.7|7005.5|7002.7|8
1623338320000|2021-06-10 15:18:40|7005.8|7003|7006.2|7003.4|7006.2|7003.4|7005.8|7003|15
1623338330000|2021-06-10 15:18:50|7006.5|7003.7|7006.2|7003.4|7006.8|7004|7005.5|7002.7|32
1623338340000|2021-06-10 15:19:00|7005.7|7002.9|7006.5|7003.7|7006.5|7003.7|7005.7|7002.9|1
1623338350000|2021-06-10 15:19:10|7007.5|7004.7|7009.5|7006.7|7009.5|7006.7|7007.5|7004.7|42
1623338360000|2021-06-10 15:19:20|7009.8|7007|7012.5|7009.7|7013.5|7010.7|7009.8|7007|150
1623338370000|2021-06-10 15:19:30|7012.8|7010|7016.8|7014|7018.5|7015.7|7012.8|7010|300
1623338380000|2021-06-10 15:19:40|7017.5|7014.7|7016.8|7014|7018.8|7016|7016.5|7013.7|313
1623338390000|2021-06-10 15:19:50|7017.2|7014.4|7016.8|7014|7017.5|7014.7|7016.2|7013.4|95
1623338400000|2021-06-10 15:20:00|7016.7|7013.9|7018.2|7015.4|7018.5|7015.7|7016.7|7013.9|480
1623338410000|2021-06-10 15:20:10|7017.2|7014.4|7017.2|7014.4|7018.2|7015.4|7017.2|7014.4|94
1623338420000|2021-06-10 15:20:20|7016.7|7013.9|7015.7|7012.9|7016.8|7014|7015.2|7012.4|131
1623338430000|2021-06-10 15:20:30|7015.5|7012.7|7016.7|7013.9|7017.5|7014.7|7015.5|7012.7|64
1623338440000|2021-06-10 15:20:40|7016.5|7013.7|7016.5|7013.7|7016.8|7014|7016.5|7013.7|45
1623338450000|2021-06-10 15:20:50|7016.2|7013.4|7015.2|7012.4|7016.2|7013.4|7015.2|7012.4|32
1623338460000|2021-06-10 15:21:00|7015.5|7012.7|7015.2|7012.4|7015.8|7013|7012.8|7010|101
1623338470000|2021-06-10 15:21:10|7014.8|7012|7014.7|7011.9|7015.2|7012.4|7014.2|7011.4|31
1623338480000|2021-06-10 15:21:20|7014.5|7011.7|7013.2|7010.4|7014.5|7011.7|7012.8|7010|47
1623338490000|2021-06-10 15:21:30|7012.8|7010|7014.2|7011.4|7014.8|7012|7012.8|7010|173
1623338500000|2021-06-10 15:21:40|7013.8|7011|7012.8|7010|7014.2|7011.4|7012.8|7010|24
1623338510000|2021-06-10 15:21:50|7013.2|7010.4|7012.8|7010|7013.8|7011|7012.5|7009.7|56
1623338520000|2021-06-10 15:22:00|7012.5|7009.7|7012.8|7010|7013.2|7010.4|7012.2|7009.4|121
1623338530000|2021-06-10 15:22:10|7012.5|7009.7|7014.2|7011.4|7014.2|7011.4|7012.5|7009.7|74
1623338540000|2021-06-10 15:22:20|7013.8|7011|7013.8|7011|7014.5|7011.7|7013.2|7010.4|28
1623338550000|2021-06-10 15:22:30|7013.7|7010.9|7013.2|7010.4|7014.2|7011.4|7012.5|7009.7|104
1623338560000|2021-06-10 15:22:40|7013.5|7010.7|7013.5|7010.7|7014.5|7011.7|7013.5|7010.7|20
1623338570000|2021-06-10 15:22:50|7013.2|7010.4|7012.2|7009.4|7013.2|7010.4|7012.2|7009.4|42
1623338580000|2021-06-10 15:23:00|7011.8|7009|7011.8|7009|7012.8|7010|7011.2|7008.4|50
1623338590000|2021-06-10 15:23:10|7011.7|7008.9|7012.7|7009.9|7012.8|7010|7011.2|7008.4|20
1623338600000|2021-06-10 15:23:20|7012.5|7009.7|7009.5|7006.7|7012.5|7009.7|7009.5|7006.7|65
1623338610000|2021-06-10 15:23:30|7009.2|7006.4|7007.5|7004.7|7009.8|7007|7007.2|7004.4|122
1623338620000|2021-06-10 15:23:40|7007.8|7005|7008.8|7006|7008.8|7006|7007.5|7004.7|20
1623338630000|2021-06-10 15:23:50|7008.5|7005.7|7009.8|7007|7010.2|7007.4|7007.8|7005|426
1623338640000|2021-06-10 15:24:00|7010|7007.2|7010.7|7007.9|7011.2|7008.4|7009.8|7007|53
1623338650000|2021-06-10 15:24:10|7010.8|7008|7008.5|7005.7|7010.8|7008|7008.5|7005.7|21
1623338660000|2021-06-10 15:24:20|7008.8|7006|7009.2|7006.4|7009.2|7006.4|7007.8|7005|18
1623338670000|2021-06-10 15:24:30|7009.5|7006.7|7011.7|7008.9|7011.7|7008.9|7008.5|7005.7|29
1623338680000|2021-06-10 15:24:40|7011.5|7008.7|7012.8|7010|7012.8|7010|7010.8|7008|33
1623338690000|2021-06-10 15:24:50|7012.7|7009.9|7012.8|7010|7014.2|7011.4|7012.3|7009.5|80
1623338700000|2021-06-10 15:25:00|7012.7|7009.9|7014.8|7012|7015.5|7012.7|7011.5|7008.7|150
1623338710000|2021-06-10 15:25:10|7014.5|7011.7|7016.2|7013.4|7016.5|7013.7|7013.8|7011|71
1623338720000|2021-06-10 15:25:20|7015.8|7013|7015.8|7013|7015.8|7013|7014.8|7012|41
1623338730000|2021-06-10 15:25:30|7016.2|7013.4|7020.2|7017.4|7020.5|7017.7|7016.2|7013.4|295
1623338740000|2021-06-10 15:25:40|7019.8|7017|7021.5|7018.7|7021.5|7018.7|7018.8|7016|141
1623338750000|2021-06-10 15:25:50|7020.5|7017.7|7019.7|7016.9|7020.5|7017.7|7019.5|7016.7|78
1623338760000|2021-06-10 15:26:00|7019.5|7016.7|7018.2|7015.4|7019.5|7016.7|7017.8|7015|30
1623338770000|2021-06-10 15:26:10|7017.5|7014.7|7017.2|7014.4|7018.2|7015.4|7016.8|7014|77
1623338780000|2021-06-10 15:26:20|7016.7|7013.9|7016.5|7013.7|7016.8|7014|7015.8|7013|32
1623338790000|2021-06-10 15:26:30|7016.7|7013.9|7016.2|7013.4|7016.8|7014|7015.8|7013|49
1623338800000|2021-06-10 15:26:40|7015.8|7013|7014.5|7011.7|7016.2|7013.4|7014.5|7011.7|48
1623338810000|2021-06-10 15:26:50|7014.2|7011.4|7014.7|7011.9|7014.7|7011.9|7012.5|7009.7|94
1623338820000|2021-06-10 15:27:00|7014.8|7012|7016.2|7013.4|7016.2|7013.4|7014.5|7011.7|47
1623338830000|2021-06-10 15:27:10|7015.8|7013|7016.8|7014|7017.2|7014.4|7015.2|7012.4|113
1623338840000|2021-06-10 15:27:20|7016.7|7013.9|7017.2|7014.4|7017.2|7014.4|7015.5|7012.7|72
1623338850000|2021-06-10 15:27:30|7017|7014.2|7016.5|7013.7|7017.2|7014.4|7015.7|7012.9|29
1623338860000|2021-06-10 15:27:40|7016.2|7013.4|7016.2|7013.4|7017.2|7014.4|7015.8|7013|36
1623338870000|2021-06-10 15:27:50|7015.5|7012.7|7014.2|7011.4|7015.5|7012.7|7014.2|7011.4|50
1623338880000|2021-06-10 15:28:00|7014.5|7011.7|7011.2|7008.4|7014.8|7012|7009.8|7007|104
1623338890000|2021-06-10 15:28:10|7011|7008.2|7010.8|7008|7011.2|7008.4|7009.8|7007|87
1623338900000|2021-06-10 15:28:20|7011.2|7008.4|7010.2|7007.4|7011.8|7009|7009.8|7007|80
1623338910000|2021-06-10 15:28:30|7010.3|7007.5|7008.2|7005.4|7010.8|7008|7007.8|7005|136
1623338920000|2021-06-10 15:28:40|7008|7005.2|7007.2|7004.4|7008|7005.2|7006.5|7003.7|216
1623338930000|2021-06-10 15:28:50|7006.8|7004|7006.7|7003.9|7007.5|7004.7|7006.5|7003.7|56
1623338940000|2021-06-10 15:29:00|7006.8|7004|7009.7|7006.9|7010.2|7007.4|7006.5|7003.7|109
1623338950000|2021-06-10 15:29:10|7009.8|7007|7010.5|7007.7|7012.8|7010|7009.5|7006.7|192
1623338960000|2021-06-10 15:29:20|7010.2|7007.4|7010.2|7007.4|7011.5|7008.7|7008.8|7006|87
1623338970000|2021-06-10 15:29:30|7009.8|7007|7009.2|7006.4|7010.5|7007.7|7008.8|7006|33
1623338980000|2021-06-10 15:29:40|7008.9|7006.1|7007.7|7004.9|7008.9|7006.1|7006.8|7004|135
1623338990000|2021-06-10 15:29:50|7007.8|7005|7011.5|7008.7|7013.8|7011|7007.5|7004.7|262
1623339000000|2021-06-10 15:30:00|7010.8|7008|7014.3|7011.5|7017.8|7015|7010.2|7007.4|704
1623339010000|2021-06-10 15:30:10|7014.5|7011.7|7014.8|7012|7016.8|7014|7014.2|7011.4|777
1623339020000|2021-06-10 15:30:20|7015.2|7012.4|7013.8|7011|7015.8|7013|7013.5|7010.7|190
1623339030000|2021-06-10 15:30:30|7013.5|7010.7|7013.5|7010.7|7014.2|7011.4|7012.8|7010|42
1623339040000|2021-06-10 15:30:40|7013.8|7011|7014.2|7011.4|7014.8|7012|7013.5|7010.7|33
1623339050000|2021-06-10 15:30:50|7014.5|7011.7|7014.2|7011.4|7015.2|7012.4|7014.2|7011.4|14
1623339060000|2021-06-10 15:31:00|7014.5|7011.7|7016.2|7013.4|7018.8|7016|7014.5|7011.7|138
1623339070000|2021-06-10 15:31:10|7016.3|7013.5|7015.8|7013|7016.8|7014|7015.2|7012.4|75
1623339080000|2021-06-10 15:31:20|7015.2|7012.4|7015.8|7013|7015.8|7013|7014.8|7012|30
1623339090000|2021-06-10 15:31:30|7015.5|7012.7|7013.2|7010.4|7017.8|7015|7013.2|7010.4|97
1623339100000|2021-06-10 15:31:40|7012.9|7010.1|7011.5|7008.7|7013.2|7010.4|7010.8|7008|48
1623339110000|2021-06-10 15:31:50|7011.8|7009|7014.8|7012|7015.2|7012.4|7011.8|7009|87
1623339120000|2021-06-10 15:32:00|7014.7|7011.9|7015.8|7013|7016.2|7013.4|7014.5|7011.7|64
1623339130000|2021-06-10 15:32:10|7016.2|7013.4|7015.8|7013|7016.8|7014|7015.7|7012.9|31
1623339140000|2021-06-10 15:32:20|7016|7013.2|7015.7|7012.9|7016.2|7013.4|7014.8|7012|78
1623339150000|2021-06-10 15:32:30|7015.8|7013|7016.2|7013.4|7017.2|7014.4|7015.8|7013|9
1623339160000|2021-06-10 15:32:40|7017.3|7014.5|7016.8|7014|7017.3|7014.5|7016.2|7013.4|100
1623339170000|2021-06-10 15:32:50|7016.7|7013.9|7016.8|7014|7018.2|7015.4|7016.2|7013.4|61
1623339180000|2021-06-10 15:33:00|7016.5|7013.7|7017.2|7014.4|7017.8|7015|7016.5|7013.7|90
1623339190000|2021-06-10 15:33:10|7017.5|7014.7|7019.8|7017|7020.2|7017.4|7017.2|7014.4|88
1623339200000|2021-06-10 15:33:20|7019.7|7016.9|7019.5|7016.7|7020.2|7017.4|7018.2|7015.4|54
1623339210000|2021-06-10 15:33:30|7019.2|7016.4|7019.2|7016.4|7019.5|7016.7|7019.2|7016.4|9
1623339220000|2021-06-10 15:33:40|7019.5|7016.7|7019.8|7017|7020.5|7017.7|7019.2|7016.4|50
1623339230000|2021-06-10 15:33:50|7019.7|7016.9|7020.2|7017.4|7020.5|7017.7|7019.5|7016.7|43
1623339240000|2021-06-10 15:34:00|7020|7017.2|7019.8|7017|7020.2|7017.4|7019.2|7016.4|71
1623339250000|2021-06-10 15:34:10|7019.7|7016.9|7018.8|7016|7019.7|7016.9|7017.5|7014.7|66
1623339260000|2021-06-10 15:34:20|7019.2|7016.4|7019.2|7016.4|7019.7|7016.9|7018.8|7016|17
1623339270000|2021-06-10 15:34:30|7019.5|7016.7|7019.2|7016.4|7019.8|7017|7018.5|7015.7|50
1623339280000|2021-06-10 15:34:40|7019.5|7016.7|7019.8|7017|7020.2|7017.4|7019.2|7016.4|46
1623339290000|2021-06-10 15:34:50|7020.2|7017.4|7019.5|7016.7|7020.5|7017.7|7019.2|7016.4|42
1623339300000|2021-06-10 15:35:00|7019.8|7017|7019.5|7016.7|7020.2|7017.4|7018.2|7015.4|63
1623339310000|2021-06-10 15:35:10|7019.8|7017|7020.2|7017.4|7020.2|7017.4|7019.5|7016.7|42
1623339320000|2021-06-10 15:35:20|7020.5|7017.7|7020.2|7017.4|7020.5|7017.7|7020.2|7017.4|14
1623339330000|2021-06-10 15:35:30|7020.5|7017.7|7020.2|7017.4|7020.5|7017.7|7020.2|7017.4|40
1623339340000|2021-06-10 15:35:40|7019.8|7017|7021.5|7018.7|7021.5|7018.7|7019.8|7017|39
1623339350000|2021-06-10 15:35:50|7021.2|7018.4|7021.2|7018.4|7021.5|7018.7|7020.5|7017.7|52
1623339360000|2021-06-10 15:36:00|7021.5|7018.7|7020.8|7018|7022.2|7019.4|7020.8|7018|52
1623339370000|2021-06-10 15:36:10|7021.2|7018.4|7021.2|7018.4|7021.5|7018.7|7020.5|7017.7|65
1623339380000|2021-06-10 15:36:20|7021.5|7018.7|7020.5|7017.7|7021.5|7018.7|7020.5|7017.7|28
1623339390000|2021-06-10 15:36:30|7020.2|7017.4|7018.8|7016|7020.2|7017.4|7018.2|7015.4|105
1623339400000|2021-06-10 15:36:40|7018.7|7015.9|7019.2|7016.4|7019.5|7016.7|7018.7|7015.9|18
1623339410000|2021-06-10 15:36:50|7018.7|7015.9|7018.5|7015.7|7019.2|7016.4|7018.5|7015.7|42
1623339420000|2021-06-10 15:37:00|7018.2|7015.4|7017.2|7014.4|7018.2|7015.4|7016.5|7013.7|24
1623339430000|2021-06-10 15:37:10|7016.8|7014|7016.2|7013.4|7017.2|7014.4|7015.8|7013|16
1623339440000|2021-06-10 15:37:20|7016.5|7013.7|7017.2|7014.4|7017.2|7014.4|7016.5|7013.7|51
1623339450000|2021-06-10 15:37:30|7016.8|7014|7018.2|7015.4|7018.5|7015.7|7016.8|7014|41
1623339460000|2021-06-10 15:37:40|7017.5|7014.7|7017.2|7014.4|7017.5|7014.7|7016.8|7014|20
1623339470000|2021-06-10 15:37:50|7016.8|7014|7017.5|7014.7|7017.5|7014.7|7016.2|7013.4|337
1623339480000|2021-06-10 15:38:00|7018|7015.2|7017.5|7014.7|7019.2|7016.4|7017.5|7014.7|50
1623339490000|2021-06-10 15:38:10|7017.7|7014.9|7017.5|7014.7|7018.5|7015.7|7017.5|7014.7|16
1623339500000|2021-06-10 15:38:20|7017.7|7014.9|7018.2|7015.4|7018.5|7015.7|7017.7|7014.9|14
1623339510000|2021-06-10 15:38:30|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|7018.2|7015.4|7
1623339520000|2021-06-10 15:38:40|7018.2|7015.4|7017.2|7014.4|7018.2|7015.4|7017.2|7014.4|12
1623339530000|2021-06-10 15:38:50|7017.5|7014.7|7022.2|7019.4|7022.5|7019.7|7017.5|7014.7|213
1623339540000|2021-06-10 15:39:00|7022.5|7019.7|7024.5|7021.7|7025.2|7022.4|7022.5|7019.7|170
1623339550000|2021-06-10 15:39:10|7024.2|7021.4|7023.2|7020.4|7024.2|7021.4|7023.2|7020.4|297
1623339560000|2021-06-10 15:39:20|7023.5|7020.7|7025.2|7022.4|7025.2|7022.4|7023.2|7020.4|49
1623339570000|2021-06-10 15:39:30|7024.8|7022|7023.5|7020.7|7025.2|7022.4|7023.5|7020.7|53
1623339580000|2021-06-10 15:39:40|7024.2|7021.4|7025.2|7022.4|7025.5|7022.7|7023.5|7020.7|43
1623339590000|2021-06-10 15:39:50|7024.8|7022|7025.5|7022.7|7025.5|7022.7|7024.7|7021.9|23
1623339600000|2021-06-10 15:40:00|7025.2|7022.4|7026.5|7023.7|7026.8|7024|7025.2|7022.4|159
1623339610000|2021-06-10 15:40:10|7026.8|7024|7026.8|7024|7027.8|7025|7026.8|7024|90
1623339620000|2021-06-10 15:40:20|7027.2|7024.4|7026.8|7024|7028.2|7025.4|7025.8|7023|110
1623339630000|2021-06-10 15:40:30|7027.2|7024.4|7025.8|7023|7027.5|7024.7|7025.2|7022.4|108
1623339640000|2021-06-10 15:40:40|7025.5|7022.7|7025.8|7023|7026.5|7023.7|7025.5|7022.7|56
1623339650000|2021-06-10 15:40:50|7025.5|7022.7|7024.8|7022|7025.5|7022.7|7024.8|7022|132
1623339660000|2021-06-10 15:41:00|7025.2|7022.4|7025.8|7023|7025.8|7023|7024.8|7022|46
1623339670000|2021-06-10 15:41:10|7025.5|7022.7|7026.8|7024|7027.5|7024.7|7024.8|7022|58
1623339680000|2021-06-10 15:41:20|7026.5|7023.7|7025.8|7023|7026.5|7023.7|7025.8|7023|29
1623339690000|2021-06-10 15:41:30|7025.5|7022.7|7024.8|7022|7026.3|7023.5|7024.8|7022|26
1623339700000|2021-06-10 15:41:40|||||||||17
1623339710000|2021-06-10 15:41:50|7025.2|7022.4|7025.5|7022.7|7025.8|7023|7024.8|7022|27
1623339720000|2021-06-10 15:42:00|7024.8|7022|7025.8|7023|7025.8|7023|7024.8|7022|23
1623339730000|2021-06-10 15:42:10|7026.5|7023.7|7024.8|7022|7026.8|7024|7024.8|7022|56
1623339740000|2021-06-10 15:42:20|7025|7022.2|7025.8|7023|7025.8|7023|7025|7022.2|40
1623339750000|2021-06-10 15:42:30|7026|7023.2|7025.8|7023|7026.3|7023.5|7025.8|7023|26
1623339760000|2021-06-10 15:42:40|7026.1|7023.3|7025|7022.2|7026.5|7023.7|7025|7022.2|64
1623339770000|2021-06-10 15:42:50|7025.1|7022.3|7025.3|7022.5|7025.5|7022.7|7024.8|7022|28
1623339780000|2021-06-10 15:43:00|7025.5|7022.7|7024.8|7022|7025.5|7022.7|7024.8|7022|39
1623339790000|2021-06-10 15:43:10|7024.2|7021.4|7023.8|7021|7024.2|7021.4|7023.8|7021|95
1623339800000|2021-06-10 15:43:20|7023.7|7020.9|7023.8|7021|7023.8|7021|7022.1|7019.3|45
1623339810000|2021-06-10 15:43:30|7023.5|7020.7|7023.8|7021|7024.5|7021.7|7023.5|7020.7|49
1623339820000|2021-06-10 15:43:40|7023.5|7020.7|7022.5|7019.7|7023.5|7020.7|7021.5|7018.7|98
1623339830000|2021-06-10 15:43:50|7022.2|7019.4|7022.5|7019.7|7022.8|7020|7021.8|7019|246
1623339840000|2021-06-10 15:44:00|7022.8|7020|7023.5|7020.7|7023.8|7021|7022.1|7019.3|6
1623339850000|2021-06-10 15:44:10|7022.8|7020|7020.5|7017.7|7023.2|7020.4|7020.5|7017.7|45
1623339860000|2021-06-10 15:44:20|7020.8|7018|7020.5|7017.7|7021.5|7018.7|7020.3|7017.5|48
1623339870000|2021-06-10 15:44:30|7019.8|7017|7020.5|7017.7|7021|7018.2|7019.8|7017|40
1623339880000|2021-06-10 15:44:40|7021.1|7018.3|7021.8|7019|7021.8|7019|7020.5|7017.7|112
1623339890000|2021-06-10 15:44:50|7022.5|7019.7|7020.5|7017.7|7022.5|7019.7|7020.5|7017.7|29
1623339900000|2021-06-10 15:45:00|7020.8|7018|7021.8|7019|7023.5|7020.7|7020.8|7018|87
1623339910000|2021-06-10 15:45:10|7022|7019.2|7018.2|7015.4|7022.5|7019.7|7018.2|7015.4|1569
1623339920000|2021-06-10 15:45:20|7018.8|7016|7018.2|7015.4|7018.8|7016|7017.2|7014.4|38
1623339930000|2021-06-10 15:45:30|7017.8|7015|7019.2|7016.4|7019.5|7016.7|7017.8|7015|26
1623339940000|2021-06-10 15:45:40|7018.8|7016|7020.8|7018|7021.2|7018.4|7018.8|7016|528
1623339950000|2021-06-10 15:45:50|7021.2|7018.4|7021.5|7018.7|7021.5|7018.7|7020.8|7018|25
1623339960000|2021-06-10 15:46:00|7021.8|7019|7021.2|7018.4|7022.2|7019.4|7020.8|7018|42
1623339970000|2021-06-10 15:46:10|7021.5|7018.7|7021.2|7018.4|7021.5|7018.7|7020.8|7018|4
1623339980000|2021-06-10 15:46:20|7020.8|7018|7021.5|7018.7|7021.5|7018.7|7020.8|7018|3
1623339990000|2021-06-10 15:46:30|7021.8|7019|7018.2|7015.4|7021.8|7019|7017.8|7015|69
1623340000000|2021-06-10 15:46:40|7018.5|7015.7|7017.8|7015|7018.5|7015.7|7016.5|7013.7|64
1623340010000|2021-06-10 15:46:50|7018.2|7015.4|7017.8|7015|7018.2|7015.4|7017.8|7015|4
1623340020000|2021-06-10 15:47:00|7017.7|7014.9|7016.5|7013.7|7017.8|7015|7016.5|7013.7|26
1623340030000|2021-06-10 15:47:10|7017.2|7014.4|7016.8|7014|7018.2|7015.4|7016.2|7013.4|83
1623340040000|2021-06-10 15:47:20|7017.2|7014.4|7017.8|7015|7018.5|7015.7|7017.2|7014.4|16
1623340050000|2021-06-10 15:47:30|7018.2|7015.4|7018.2|7015.4|7018.5|7015.7|7017.8|7015|9
1623340060000|2021-06-10 15:47:40|7018.5|7015.7|7015.8|7013|7018.5|7015.7|7015.5|7012.7|45
1623340070000|2021-06-10 15:47:50|7016.2|7013.4|7017.5|7014.7|7017.5|7014.7|7016.2|7013.4|13
1623340080000|2021-06-10 15:48:00|7017.2|7014.4|7018.2|7015.4|7018.8|7016|7017.2|7014.4|48
1623340090000|2021-06-10 15:48:10|7017.8|7015|7016.5|7013.7|7017.8|7015|7016.2|7013.4|112
1623340100000|2021-06-10 15:48:20|7016.7|7013.9|7015.8|7013|7016.8|7014|7015.8|7013|25
1623340110000|2021-06-10 15:48:30|7016.2|7013.4|7016.2|7013.4|7016.7|7013.9|7015.5|7012.7|38
1623340120000|2021-06-10 15:48:40|7015.8|7013|7017.2|7014.4|7017.2|7014.4|7015.8|7013|33
1623340130000|2021-06-10 15:48:50|7016.9|7014.1|7016.2|7013.4|7016.9|7014.1|7015.5|7012.7|17
1623340140000|2021-06-10 15:49:00|7015.8|7013|7014.8|7012|7016.2|7013.4|7014.2|7011.4|82
1623340150000|2021-06-10 15:49:10|7014.7|7011.9|7014.2|7011.4|7014.8|7012|7013.2|7010.4|147
1623340160000|2021-06-10 15:49:20|7014.5|7011.7|7013.8|7011|7014.8|7012|7013.8|7011|39
1623340170000|2021-06-10 15:49:30|7013.5|7010.7|7013.2|7010.4|7013.8|7011|7012.2|7009.4|90
1623340180000|2021-06-10 15:49:40|7012.8|7010|7011.8|7009|7013.2|7010.4|7011.8|7009|65
1623340190000|2021-06-10 15:49:50|7012.2|7009.4|7013.2|7010.4|7013.2|7010.4|7011.8|7009|23
1623340200000|2021-06-10 15:50:00|7013.8|7011|7012.8|7010|7013.8|7011|7012.8|7010|48
1623340210000|2021-06-10 15:50:10|7013.7|7010.9|7015.2|7012.4|7015.2|7012.4|7013.7|7010.9|34
1623340220000|2021-06-10 15:50:20|7015.5|7012.7|7016.7|7013.9|7016.8|7014|7015.5|7012.7|40
1623340230000|2021-06-10 15:50:30|7016.5|7013.7|7017.2|7014.4|7017.8|7015|7015.8|7013|26
1623340240000|2021-06-10 15:50:40|7016.8|7014|7017.8|7015|7017.8|7015|7016.8|7014|18
1623340250000|2021-06-10 15:50:50|7017.7|7014.9|7017.2|7014.4|7018.8|7016|7016.8|7014|86
1623340260000|2021-06-10 15:51:00|7017.3|7014.5|7018.2|7015.4|7018.2|7015.4|7017.2|7014.4|14
1623340270000|2021-06-10 15:51:10|7018.8|7016|7017.8|7015|7018.8|7016|7017.8|7015|25
1623340280000|2021-06-10 15:51:20|7016.8|7014|7016.8|7014|7017.2|7014.4|7016.8|7014|14
1623340290000|2021-06-10 15:51:30|7017.2|7014.4|7016.8|7014|7017.8|7015|7016.8|7014|25
1623340300000|2021-06-10 15:51:40|7017.8|7015|7017.8|7015|7018.2|7015.4|7017.2|7014.4|59
1623340310000|2021-06-10 15:51:50|7017.7|7014.9|7017.8|7015|7018.5|7015.7|7017.5|7014.7|89
1623340320000|2021-06-10 15:52:00|7017.5|7014.7|7016.7|7013.9|7017.8|7015|7016.7|7013.9|22
1623340330000|2021-06-10 15:52:10|7016.8|7014|7017.8|7015|7018.7|7015.9|7016.8|7014|68
1623340340000|2021-06-10 15:52:20|7018.2|7015.4|7018.7|7015.9|7018.7|7015.9|7017.8|7015|7
1623340350000|2021-06-10 15:52:30|7018.5|7015.7|7017.8|7015|7018.8|7016|7017.5|7014.7|23
1623340360000|2021-06-10 15:52:40|7017.2|7014.4|7017.2|7014.4|7017.5|7014.7|7016.7|7013.9|48
1623340370000|2021-06-10 15:52:50|7017.8|7015|7017.5|7014.7|7018.2|7015.4|7017.2|7014.4|41
1623340380000|2021-06-10 15:53:00|7017.8|7015|7018.2|7015.4|7018.2|7015.4|7017.5|7014.7|61
1623340390000|2021-06-10 15:53:10|7018.5|7015.7|7018.2|7015.4|7018.5|7015.7|7017.7|7014.9|50
1623340400000|2021-06-10 15:53:20|7018.5|7015.7|7019.8|7017|7019.8|7017|7018.2|7015.4|82
1623340410000|2021-06-10 15:53:30|7020.2|7017.4|7019.7|7016.9|7020.2|7017.4|7019.5|7016.7|38
1623340420000|2021-06-10 15:53:40|7019.5|7016.7|7019.5|7016.7|7019.5|7016.7|7018.8|7016|6
1623340430000|2021-06-10 15:53:50|7019.2|7016.4|7020.2|7017.4|7020.2|7017.4|7019.2|7016.4|17
1623340440000|2021-06-10 15:54:00|7019.8|7017|7021.2|7018.4|7021.5|7018.7|7019.5|7016.7|91
1623340450000|2021-06-10 15:54:10|7021.5|7018.7|7018.2|7015.4|7021.5|7018.7|7017.2|7014.4|182
1623340460000|2021-06-10 15:54:20|7017.8|7015|7017.2|7014.4|7018.2|7015.4|7017.2|7014.4|21
1623340470000|2021-06-10 15:54:30|7016.8|7014|7018.2|7015.4|7018.5|7015.7|7016.5|7013.7|53
1623340480000|2021-06-10 15:54:40|7017.8|7015|7017.5|7014.7|7018.2|7015.4|7017.5|7014.7|15
1623340490000|2021-06-10 15:54:50|7017.2|7014.4|7017.2|7014.4|7017.5|7014.7|7016.7|7013.9|19
1623340500000|2021-06-10 15:55:00|7017.5|7014.7|7018.2|7015.4|7018.2|7015.4|7017.5|7014.7|17
1623340510000|2021-06-10 15:55:10|7018.5|7015.7|7017.2|7014.4|7019.2|7016.4|7016.8|7014|31
1623340520000|2021-06-10 15:55:20|7017.5|7014.7|7015.8|7013|7017.5|7014.7|7015.5|7012.7|55
1623340530000|2021-06-10 15:55:30|7015.7|7012.9|7016.2|7013.4|7016.5|7013.7|7015.2|7012.4|22
1623340540000|2021-06-10 15:55:40|7016.5|7013.7|7017.2|7014.4|7017.2|7014.4|7016.5|7013.7|38
1623340550000|2021-06-10 15:55:50|7017.5|7014.7|7018.2|7015.4|7018.5|7015.7|7017.5|7014.7|46
1623340560000|2021-06-10 15:56:00|7017.8|7015|7017.8|7015|7018.2|7015.4|7017.2|7014.4|18
1623340570000|2021-06-10 15:56:10|7018.2|7015.4|7017.5|7014.7|7018.2|7015.4|7017.2|7014.4|17
1623340580000|2021-06-10 15:56:20|7017.2|7014.4|7017.2|7014.4|7017.2|7014.4|7016.8|7014|7
1623340590000|2021-06-10 15:56:30|7017.5|7014.7|7017.5|7014.7|7017.7|7014.9|7017.2|7014.4|20
1623340600000|2021-06-10 15:56:40|7017.7|7014.9|7018.2|7015.4|7018.2|7015.4|7017.7|7014.9|11
1623340610000|2021-06-10 15:56:50|7018|7015.2|7017.2|7014.4|7018|7015.2|7016.8|7014|10
1623340620000|2021-06-10 15:57:00|7016.9|7014.1|7016.2|7013.4|7016.9|7014.1|7016.2|7013.4|29
1623340630000|2021-06-10 15:57:10|7015.8|7013|7016.2|7013.4|7016.2|7013.4|7015.8|7013|14
1623340640000|2021-06-10 15:57:20|7015.8|7013|7016.2|7013.4|7016.2|7013.4|7015.8|7013|6
1623340650000|2021-06-10 15:57:30|7016.5|7013.7|7015.2|7012.4|7016.5|7013.7|7015.2|7012.4|41
1623340660000|2021-06-10 15:57:40|7014.8|7012|7014.8|7012|7015.2|7012.4|7014.5|7011.7|32
1623340670000|2021-06-10 15:57:50|7015.2|7012.4|7014.2|7011.4|7015.8|7013|7014.2|7011.4|39
1623340680000|2021-06-10 15:58:00|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|7013.8|7011|8
1623340690000|2021-06-10 15:58:10|7013.8|7011|7014.8|7012|7014.8|7012|7013.8|7011|39
1623340700000|2021-06-10 15:58:20|7014.7|7011.9|7015.2|7012.4|7015.2|7012.4|7014.5|7011.7|18
1623340710000|2021-06-10 15:58:30|7014.8|7012|7015.2|7012.4|7016.2|7013.4|7014.8|7012|66
1623340720000|2021-06-10 15:58:40|7015.8|7013|7016.2|7013.4|7016.2|7013.4|7015.7|7012.9|15
1623340730000|2021-06-10 15:58:50|7015.8|7013|7016.2|7013.4|7016.2|7013.4|7015.8|7013|4
1623340740000|2021-06-10 15:59:00|7016.3|7013.5|7017.7|7014.9|7017.8|7015|7016.3|7013.5|33
1623340750000|2021-06-10 15:59:10|7017.5|7014.7|7016.7|7013.9|7017.5|7014.7|7016.2|7013.4|32
1623340760000|2021-06-10 15:59:20|7016.8|7014|7017.5|7014.7|7017.5|7014.7|7016.5|7013.7|11
1623340770000|2021-06-10 15:59:30|7017.2|7014.4|7016.2|7013.4|7017.5|7014.7|7015.5|7012.7|33
1623340780000|2021-06-10 15:59:40|7016.5|7013.7|7017.2|7014.4|7017.5|7014.7|7016.2|7013.4|16
1623340790000|2021-06-10 15:59:50|7016.8|7014|7017.2|7014.4|7017.2|7014.4|7016.5|7013.7|15
1623340800000|2021-06-10 16:00:00|7017.3|7014.5|7017.7|7014.9|7018.8|7016|7017.3|7014.5|61
1623340810000|2021-06-10 16:00:10|7017.5|7014.7|7017.2|7014.4|7018.2|7015.4|7016.5|7013.7|79
1623340820000|2021-06-10 16:00:20|7017.5|7014.7|7017.2|7014.4|7017.5|7014.7|7017.2|7014.4|22
1623340830000|2021-06-10 16:00:30|7017.5|7014.7|7017.2|7014.4|7017.7|7014.9|7017.2|7014.4|51
1623340840000|2021-06-10 16:00:40|7017.5|7014.7|7016.8|7014|7017.5|7014.7|7016.5|7013.7|96
1623340850000|2021-06-10 16:00:50|7017.2|7014.4|7018.5|7015.7|7019.2|7016.4|7017.2|7014.4|59
1623340860000|2021-06-10 16:01:00|7018.8|7016|7018.5|7015.7|7019.8|7017|7018.2|7015.4|55
1623340870000|2021-06-10 16:01:10|||||||||4
1623340880000|2021-06-10 16:01:20|7018.2|7015.4|7019.5|7016.7|7019.5|7016.7|7017.8|7015|10
1623340890000|2021-06-10 16:01:30|7019.7|7016.9|7019.5|7016.7|7019.8|7017|7019.5|7016.7|62
1623340900000|2021-06-10 16:01:40|7019.2|7016.4|7018.2|7015.4|7019.2|7016.4|7018.2|7015.4|15
1623340910000|2021-06-10 16:01:50|7018.5|7015.7|7018.2|7015.4|7018.5|7015.7|7018.2|7015.4|20
1623340920000|2021-06-10 16:02:00|7018.3|7015.5|7018.2|7015.4|7018.5|7015.7|7017.8|7015|16
1623340930000|2021-06-10 16:02:10|7018.5|7015.7|7019.8|7017|7019.8|7017|7018.2|7015.4|19
1623340940000|2021-06-10 16:02:20|7020.2|7017.4|7019.5|7016.7|7020.2|7017.4|7019.5|7016.7|8
1623340950000|2021-06-10 16:02:30|7020.2|7017.4|7019.2|7016.4|7020.2|7017.4|7018.8|7016|23
1623340960000|2021-06-10 16:02:40|||||||||3
1623340970000|2021-06-10 16:02:50|7018.8|7016|7019.2|7016.4|7019.8|7017|7018.8|7016|255
1623340980000|2021-06-10 16:03:00|||||||||4
1623340990000|2021-06-10 16:03:10|7019.5|7016.7|7019.2|7016.4|7019.5|7016.7|7018.8|7016|28
1623341000000|2021-06-10 16:03:20|7018.8|7016|7017.5|7014.7|7018.8|7016|7017.5|7014.7|42
1623341010000|2021-06-10 16:03:30|7016.5|7013.7|7016.2|7013.4|7016.5|7013.7|7015.7|7012.9|40
1623341020000|2021-06-10 16:03:40|7016|7013.2|7016.5|7013.7|7017.2|7014.4|7015.2|7012.4|82
1623341030000|2021-06-10 16:03:50|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|6
1623341040000|2021-06-10 16:04:00|7016|7013.2|7015.8|7013|7016|7013.2|7015.7|7012.9|5
1623341050000|2021-06-10 16:04:10|7015.7|7012.9|7015.5|7012.7|7015.7|7012.9|7014.8|7012|9
1623341060000|2021-06-10 16:04:20|7015.2|7012.4|7013.2|7010.4|7015.2|7012.4|7013.2|7010.4|28
1623341070000|2021-06-10 16:04:30|7013.5|7010.7|7012.2|7009.4|7013.5|7010.7|7010.8|7008|122
1623341080000|2021-06-10 16:04:40|7012.5|7009.7|7012.2|7009.4|7012.5|7009.7|7011.2|7008.4|27
1623341090000|2021-06-10 16:04:50|7011.8|7009|7011.7|7008.9|7012.2|7009.4|7011.5|7008.7|22
1623341100000|2021-06-10 16:05:00|7011.8|7009|7012.2|7009.4|7012.2|7009.4|7011.2|7008.4|51
1623341110000|2021-06-10 16:05:10|7011.8|7009|7012.5|7009.7|7012.5|7009.7|7011.8|7009|32
1623341120000|2021-06-10 16:05:20|7012.8|7010|7012.5|7009.7|7013.5|7010.7|7012.5|7009.7|25
1623341130000|2021-06-10 16:05:30|7012.2|7009.4|7011.2|7008.4|7012.2|7009.4|7011.2|7008.4|21
1623341140000|2021-06-10 16:05:40|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|20
1623341150000|2021-06-10 16:05:50|7011.8|7009|7011.8|7009|7012.5|7009.7|7011.8|7009|13
1623341160000|2021-06-10 16:06:00|7012.2|7009.4|7012.8|7010|7013.2|7010.4|7012.2|7009.4|62
1623341170000|2021-06-10 16:06:10|7012.7|7009.9|7012.2|7009.4|7012.7|7009.9|7010.8|7008|202
1623341180000|2021-06-10 16:06:20|7012.5|7009.7|7013.5|7010.7|7014.2|7011.4|7012.5|7009.7|25
1623341190000|2021-06-10 16:06:30|7013.7|7010.9|7012.5|7009.7|7013.8|7011|7012.5|7009.7|26
1623341200000|2021-06-10 16:06:40|7013.2|7010.4|7013.5|7010.7|7014.2|7011.4|7013.2|7010.4|42
1623341210000|2021-06-10 16:06:50|7012.8|7010|7013.5|7010.7|7013.5|7010.7|7012.8|7010|7
1623341220000|2021-06-10 16:07:00|7013.7|7010.9|7010.5|7007.7|7013.8|7011|7010.5|7007.7|87
1623341230000|2021-06-10 16:07:10|7010.7|7007.9|7011.5|7008.7|7011.5|7008.7|7010.7|7007.9|34
1623341240000|2021-06-10 16:07:20|7011.7|7008.9|7012.2|7009.4|7012.5|7009.7|7011.5|7008.7|30
1623341250000|2021-06-10 16:07:30|7012|7009.2|7011.2|7008.4|7012.2|7009.4|7011.2|7008.4|17
1623341260000|2021-06-10 16:07:40|7011.5|7008.7|7011.2|7008.4|7011.5|7008.7|7011.2|7008.4|3
1623341270000|2021-06-10 16:07:50|7010.9|7008.1|7012.2|7009.4|7012.2|7009.4|7010.5|7007.7|61
1623341280000|2021-06-10 16:08:00|7012.5|7009.7|7007.5|7004.7|7012.8|7010|7006.5|7003.7|685
1623341290000|2021-06-10 16:08:10|7006.9|7004.1|6987.5|6984.7|7007.5|7004.7|6987.5|6984.7|1470
1623341300000|2021-06-10 16:08:20|6986.2|6983.4|6971.2|6968.4|6986.2|6983.4|6969.5|6966.7|2172
1623341310000|2021-06-10 16:08:30|6970.9|6968.1|6968.5|6965.7|6976.5|6973.7|6968.5|6965.7|943
1623341320000|2021-06-10 16:08:40|6967.5|6964.7|6979.2|6976.4|6981.5|6978.7|6960.5|6957.7|1459
1623341330000|2021-06-10 16:08:50|6978.5|6975.7|6967.2|6964.4|6981.8|6979|6967.2|6964.4|945
1623341340000|2021-06-10 16:09:00|6966.8|6964|6946.2|6943.4|6967.8|6965|6943.5|6940.7|1448
1623341350000|2021-06-10 16:09:10|6945.5|6942.7|6929.8|6927|6948.2|6945.4|6927.5|6924.7|1981
1623341360000|2021-06-10 16:09:20|6930.2|6927.4|6909.2|6906.4|6930.5|6927.7|6909|6906.2|1568
1623341370000|2021-06-10 16:09:30|6909|6906.2|6903.2|6900.4|6909.2|6906.4|6898.3|6895.5|1904
1623341380000|2021-06-10 16:09:40|6902.8|6900|6916.5|6913.7|6920.8|6918|6901.5|6898.7|1242
1623341390000|2021-06-10 16:09:50|6916.8|6914|6913.2|6910.4|6918.2|6915.4|6902.8|6900|1347
1623341400000|2021-06-10 16:10:00|6914|6911.2|6917.2|6914.4|6920|6917.2|6903.8|6901|1198
1623341410000|2021-06-10 16:10:10|6916.2|6913.4|6914.2|6911.4|6918.2|6915.4|6899.5|6896.7|894
1623341420000|2021-06-10 16:10:20|6915.5|6912.7|6908.2|6905.4|6916.8|6914|6902.2|6899.4|1148
1623341430000|2021-06-10 16:10:30|6907.5|6904.7|6905.2|6902.4|6908.7|6905.9|6900.2|6897.4|700
1623341440000|2021-06-10 16:10:40|6904.5|6901.7|6887.3|6884.5|6905.2|6902.4|6886.3|6883.5|1018
1623341450000|2021-06-10 16:10:50|6887.2|6884.4|6888.3|6885.5|6891.2|6888.4|6879.8|6877|1350
1623341460000|2021-06-10 16:11:00|6888.2|6885.4|6885.2|6882.4|6888.2|6885.4|6878.8|6876|755
1623341470000|2021-06-10 16:11:10|6885.8|6883|6885.5|6882.7|6887.9|6885.1|6882.2|6879.4|941
1623341480000|2021-06-10 16:11:20|6886.2|6883.4|6880.5|6877.7|6894|6891.2|6879.5|6876.7|1126
1623341490000|2021-06-10 16:11:30|6880.2|6877.4|6869.5|6866.7|6881.9|6879.1|6867.2|6864.4|2818
1623341500000|2021-06-10 16:11:40|6870.2|6867.4|6862.9|6860.1|6871.2|6868.4|6862.2|6859.4|1972
1623341510000|2021-06-10 16:11:50|6862.5|6859.7|6866.9|6864.1|6872.5|6869.7|6861.9|6859.1|727
1623341520000|2021-06-10 16:12:00|6866.5|6863.7|6868.2|6865.4|6868.2|6865.4|6857.5|6854.7|1008
1623341530000|2021-06-10 16:12:10|6868.4|6865.6|6876.9|6874.1|6882.5|6879.7|6867.2|6864.4|892
1623341540000|2021-06-10 16:12:20|6876.4|6873.6|6874.9|6872.1|6880|6877.2|6871.4|6868.6|936
1623341550000|2021-06-10 16:12:30|6875.2|6872.4|6875.5|6872.7|6877.9|6875.1|6872.9|6870.1|598
1623341560000|2021-06-10 16:12:40|6875.4|6872.6|6883.9|6881.1|6888.5|6885.7|6874.9|6872.1|669
1623341570000|2021-06-10 16:12:50|6883.7|6880.9|6880.5|6877.7|6885.5|6882.7|6878.9|6876.1|754
1623341580000|2021-06-10 16:13:00|6880.2|6877.4|6870.9|6868.1|6881.2|6878.4|6870.9|6868.1|852
1623341590000|2021-06-10 16:13:10|6870.5|6867.7|6861.9|6859.1|6871.9|6869.1|6859.9|6857.1|803
1623341600000|2021-06-10 16:13:20|6861.7|6858.9|6866|6863.2|6867.2|6864.4|6860.5|6857.7|642
1623341610000|2021-06-10 16:13:30|6866.4|6863.6|6871.4|6868.6|6873.5|6870.7|6863.9|6861.1|1321
1623341620000|2021-06-10 16:13:40|6871.2|6868.4|6870.9|6868.1|6875.9|6873.1|6869.9|6867.1|537
1623341630000|2021-06-10 16:13:50|6871.9|6869.1|6880.9|6878.1|6884.9|6882.1|6871.9|6869.1|519
1623341640000|2021-06-10 16:14:00|6881.9|6879.1|6880|6877.2|6881.9|6879.1|6872.9|6870.1|515
1623341650000|2021-06-10 16:14:10|6880.5|6877.7|6877.5|6874.7|6883|6880.2|6870.5|6867.7|516
1623341660000|2021-06-10 16:14:20|6878.5|6875.7|6888.9|6886.1|6889.2|6886.4|6875.9|6873.1|615
1623341670000|2021-06-10 16:14:30|6888.4|6885.6|6890.9|6888.1|6891.5|6888.7|6883|6880.2|473
1623341680000|2021-06-10 16:14:40|6889.9|6887.1|6895.9|6893.1|6896.5|6893.7|6889.9|6887.1|740
1623341690000|2021-06-10 16:14:50|6895.7|6892.9|6904.2|6901.4|6904.9|6902.1|6895.2|6892.4|728
1623341700000|2021-06-10 16:15:00|6904.8|6902|6903.5|6900.7|6904.9|6902.1|6898.8|6896|608
1623341710000|2021-06-10 16:15:10|6902.5|6899.7|6911.2|6908.4|6912.2|6909.4|6902.2|6899.4|768
1623341720000|2021-06-10 16:15:20|6910.9|6908.1|6922.8|6920|6923.2|6920.4|6907.8|6905|581
1623341730000|2021-06-10 16:15:30|6923.2|6920.4|6917|6914.2|6923.8|6921|6912.5|6909.7|723
1623341740000|2021-06-10 16:15:40|6917.2|6914.4|6932.2|6929.4|6934.5|6931.7|6917.2|6914.4|1068
1623341750000|2021-06-10 16:15:50|6931.9|6929.1|6946.9|6944.1|6947.2|6944.4|6926.5|6923.7|952
1623341760000|2021-06-10 16:16:00|6946.2|6943.4|6945.5|6942.7|6951.7|6948.9|6942.2|6939.4|772
1623341770000|2021-06-10 16:16:10|6945.2|6942.4|6938.5|6935.7|6945.2|6942.4|6938.2|6935.4|736
1623341780000|2021-06-10 16:16:20|6939.2|6936.4|6938.2|6935.4|6949.5|6946.7|6938.2|6935.4|719
1623341790000|2021-06-10 16:16:30|6937.5|6934.7|6933.5|6930.7|6939.5|6936.7|6930.5|6927.7|384
1623341800000|2021-06-10 16:16:40|6933.8|6931|6925.2|6922.4|6935.2|6932.4|6924.5|6921.7|495
1623341810000|2021-06-10 16:16:50|6925|6922.2|6935.2|6932.4|6935.2|6932.4|6922.5|6919.7|622
1623341820000|2021-06-10 16:17:00|6934.5|6931.7|6928.2|6925.4|6935|6932.2|6928.2|6925.4|304
1623341830000|2021-06-10 16:17:10|6927.2|6924.4|6930.2|6927.4|6930.2|6927.4|6923.3|6920.5|363
1623341840000|2021-06-10 16:17:20|6931.2|6928.4|6934.5|6931.7|6934.5|6931.7|6928.2|6925.4|189
1623341850000|2021-06-10 16:17:30|6933.9|6931.1|6931.5|6928.7|6934.5|6931.7|6930.2|6927.4|206
1623341860000|2021-06-10 16:17:40|6931.8|6929|6934.2|6931.4|6936.2|6933.4|6931.8|6929|146
1623341870000|2021-06-10 16:17:50|6934.5|6931.7|6933.2|6930.4|6935.2|6932.4|6930.5|6927.7|227
1623341880000|2021-06-10 16:18:00|6933|6930.2|6941.2|6938.4|6942|6939.2|6933|6930.2|261
1623341890000|2021-06-10 16:18:10|6942.2|6939.4|6939.2|6936.4|6942.5|6939.7|6936|6933.2|154
1623341900000|2021-06-10 16:18:20|6939.5|6936.7|6935.5|6932.7|6940.5|6937.7|6932.2|6929.4|367
1623341910000|2021-06-10 16:18:30|6935.2|6932.4|6936.5|6933.7|6938.8|6936|6935.2|6932.4|243
1623341920000|2021-06-10 16:18:40|6936.8|6934|6932.2|6929.4|6938.2|6935.4|6931.5|6928.7|123
1623341930000|2021-06-10 16:18:50|6931.5|6928.7|6937.2|6934.4|6937.2|6934.4|6931.5|6928.7|165
1623341940000|2021-06-10 16:19:00|6936.7|6933.9|6937.2|6934.4|6938.5|6935.7|6933.5|6930.7|254
1623341950000|2021-06-10 16:19:10|6937|6934.2|6938.3|6935.5|6939.2|6936.4|6935.2|6932.4|196
1623341960000|2021-06-10 16:19:20|6938.5|6935.7|6934.2|6931.4|6938.8|6936|6933.2|6930.4|243
1623341970000|2021-06-10 16:19:30|6934.3|6931.5|6936.5|6933.7|6938.2|6935.4|6934.2|6931.4|154
1623341980000|2021-06-10 16:19:40|6937|6934.2|6935.2|6932.4|6937.5|6934.7|6933.2|6930.4|161
1623341990000|2021-06-10 16:19:50|6934.5|6931.7|6930.5|6927.7|6935.5|6932.7|6930|6927.2|191
1623342000000|2021-06-10 16:20:00|6930.2|6927.4|6928.7|6925.9|6933.5|6930.7|6928.7|6925.9|213
1623342010000|2021-06-10 16:20:10|6928.8|6926|6933.5|6930.7|6933.5|6930.7|6925.8|6923|463
1623342020000|2021-06-10 16:20:20|6933.2|6930.4|6927.2|6924.4|6936.2|6933.4|6926.2|6923.4|472
1623342030000|2021-06-10 16:20:30|6926.5|6923.7|6924.2|6921.4|6926.9|6924.1|6923.5|6920.7|235
1623342040000|2021-06-10 16:20:40|6924.7|6921.9|6924|6921.2|6925.5|6922.7|6923.5|6920.7|262
1623342050000|2021-06-10 16:20:50|6923.9|6921.1|6930.2|6927.4|6931|6928.2|6923.2|6920.4|172
1623342060000|2021-06-10 16:21:00|6930.5|6927.7|6927.5|6924.7|6930.8|6928|6926.2|6923.4|245
1623342070000|2021-06-10 16:21:10|6927.2|6924.4|6925.7|6922.9|6928.2|6925.4|6924.2|6921.4|213
1623342080000|2021-06-10 16:21:20|6925.8|6923|6920.5|6917.7|6926.8|6924|6920.5|6917.7|220
1623342090000|2021-06-10 16:21:30|6920.2|6917.4|6922.2|6919.4|6922.2|6919.4|6914.2|6911.4|394
1623342100000|2021-06-10 16:21:40|6921.9|6919.1|6930|6927.2|6932.7|6929.9|6921.5|6918.7|383
1623342110000|2021-06-10 16:21:50|6929.5|6926.7|6937.2|6934.4|6938.4|6935|6928.5|6925.7|365
1623342120000|2021-06-10 16:22:00|6937.5|6934.7|6937.2|6934.4|6937.8|6935|6932.5|6929.7|246
1623342130000|2021-06-10 16:22:10|6936.5|6933.7|6936.5|6933.7|6938.2|6935.4|6936|6933.2|220
1623342140000|2021-06-10 16:22:20|6936.2|6933.4|6941.7|6938.9|6943.4|6940.6|6935.2|6932.4|671
1623342150000|2021-06-10 16:22:30|6942|6939.2|6945.2|6942.4|6946.2|6943.4|6939.2|6936.4|254
1623342160000|2021-06-10 16:22:40|6945.3|6942.5|6950.2|6947.4|6951.2|6948.4|6945.3|6942.5|376
1623342170000|2021-06-10 16:22:50|6950.5|6947.7|6950.2|6947.4|6952.2|6949.4|6947.5|6944.7|265
1623342180000|2021-06-10 16:23:00|6950.6|6947.8|6949.5|6946.7|6951.2|6948.4|6945.5|6942.7|370
1623342190000|2021-06-10 16:23:10|6949.2|6946.4|6952.2|6949.4|6952.5|6949.7|6946.9|6944.1|191
1623342200000|2021-06-10 16:23:20|6953.2|6950.4|6951.5|6948.7|6953.2|6950.4|6950.2|6947.4|140
1623342210000|2021-06-10 16:23:30|6951.2|6948.4|6949.2|6946.4|6952.2|6949.4|6949.2|6946.4|132
1623342220000|2021-06-10 16:23:40|6950.2|6947.4|6947.2|6944.4|6951.2|6948.4|6946.2|6943.4|130
1623342230000|2021-06-10 16:23:50|6947|6944.2|6951.5|6948.7|6952.2|6949.4|6944.8|6942|177
1623342240000|2021-06-10 16:24:00|6951.2|6948.4|6949.2|6946.4|6951.9|6949.1|6948.2|6945.4|214
1623342250000|2021-06-10 16:24:10|6948.5|6945.7|6949.2|6946.4|6950.2|6947.4|6947.2|6944.4|101
1623342260000|2021-06-10 16:24:20|6949.3|6946.5|6951.2|6948.4|6951.8|6949|6949.2|6946.4|241
1623342270000|2021-06-10 16:24:30|6951.3|6948.5|6946.2|6943.4|6951.3|6948.5|6946.2|6943.4|94
1623342280000|2021-06-10 16:24:40|6945.8|6943|6946.5|6943.7|6948.2|6945.4|6943.3|6940.5|414
1623342290000|2021-06-10 16:24:50|6946.2|6943.4|6948.2|6945.4|6948.5|6945.7|6942.8|6937.5|409
1623342300000|2021-06-10 16:25:00|6948|6945.2|6951.2|6948.4|6952.2|6949.4|6946.2|6943.4|229
1623342310000|2021-06-10 16:25:10|6951.5|6948.7|6959.5|6956.7|6961.2|6958.4|6951.2|6948.4|600
1623342320000|2021-06-10 16:25:20|6959.2|6956.4|6956.2|6953.4|6959.2|6956.4|6956.2|6953.4|291
1623342330000|2021-06-10 16:25:30|6955.8|6953|6955.7|6952.9|6956.8|6954|6952.2|6949.4|250
1623342340000|2021-06-10 16:25:40|6955.5|6952.7|6960.5|6957.7|6962.5|6959.7|6953.8|6951|391
1623342350000|2021-06-10 16:25:50|6960.2|6957.4|6961|6958.2|6962.2|6959.4|6957.2|6954.4|239
1623342360000|2021-06-10 16:26:00|6960.9|6958.1|6957.8|6955|6961.2|6958.4|6957.2|6954.4|180
1623342370000|2021-06-10 16:26:10|6957.5|6954.7|6960.2|6957.4|6964.2|6961.4|6957.2|6954.4|213
1623342380000|2021-06-10 16:26:20|6959.2|6956.4|6961.7|6958.9|6962.2|6959.4|6959.2|6956.4|98
1623342390000|2021-06-10 16:26:30|6961.5|6958.7|6958.2|6955.4|6963.2|6960.4|6957.2|6954.4|201
1623342400000|2021-06-10 16:26:40|6958.5|6955.7|6959.2|6956.4|6959.2|6956.4|6957.2|6954.4|65
1623342410000|2021-06-10 16:26:50|6958.8|6956|6961.8|6959|6963.2|6960.4|6958.8|6956|108
1623342420000|2021-06-10 16:27:00|6961.5|6958.7|6959.8|6957|6961.8|6959|6959.2|6956.4|107
1623342430000|2021-06-10 16:27:10|6960.2|6957.4|6966.2|6963.4|6966.3|6963.5|6959.5|6956.7|223
1623342440000|2021-06-10 16:27:20|6965.8|6963|6962.2|6959.4|6965.8|6963|6961.2|6958.4|230
1623342450000|2021-06-10 16:27:30|6961.8|6959|6960.8|6958|6961.8|6959|6958.2|6955.4|206
1623342460000|2021-06-10 16:27:40|6961.5|6958.7|6959.2|6956.4|6961.8|6959|6958.2|6955.4|144
1623342470000|2021-06-10 16:27:50|6958.9|6956.1|6958.2|6955.4|6959.2|6956.4|6958.2|6955.4|62
1623342480000|2021-06-10 16:28:00|6958.3|6955.5|6958.8|6956|6960.8|6958|6958.2|6955.4|164
1623342490000|2021-06-10 16:28:10|6959.2|6956.4|6958.8|6956|6959.8|6957|6958.5|6955.7|66
1623342500000|2021-06-10 16:28:20|6958.7|6955.9|6959.3|6956.5|6959.8|6957|6957.2|6954.4|147
1623342510000|2021-06-10 16:28:30|6958.8|6956|6956.7|6953.9|6959.2|6956.4|6956.1|6953.3|156
1623342520000|2021-06-10 16:28:40|6956.8|6954|6957.8|6955|6958.8|6956|6955.5|6952.7|66
1623342530000|2021-06-10 16:28:50|6958.8|6956|6955.2|6952.4|6958.8|6956|6953.8|6951|98
1623342540000|2021-06-10 16:29:00|6954.8|6952|6954.8|6952|6955.2|6952.4|6953.8|6951|86
1623342550000|2021-06-10 16:29:10|6954.5|6951.7|6955.2|6952.4|6955.2|6952.4|6952.8|6950|95
1623342560000|2021-06-10 16:29:20|6955.5|6952.7|6958.5|6955.7|6959.2|6956.4|6954.3|6951.5|194
1623342570000|2021-06-10 16:29:30|6958.8|6956|6961.2|6958.4|6962.8|6960|6958.8|6956|160
1623342580000|2021-06-10 16:29:40|6961.5|6958.7|6961.8|6959|6963.8|6961|6961.2|6958.4|145
1623342590000|2021-06-10 16:29:50|6962|6959.2|6961.2|6958.4|6962.8|6960|6960.8|6958|116
1623342600000|2021-06-10 16:30:00|6961.5|6958.7|6962.5|6959.7|6964.8|6962|6961.5|6958.7|472
1623342610000|2021-06-10 16:30:10|6962.2|6959.4|6959.8|6957|6962.8|6960|6959.8|6957|142
1623342620000|2021-06-10 16:30:20|6960.2|6957.4|6959.8|6957|6960.2|6957.4|6955.8|6953|662
1623342630000|2021-06-10 16:30:30|6959.7|6956.9|6957.2|6954.4|6960.8|6958|6957.2|6954.4|197
1623342640000|2021-06-10 16:30:40|6957.5|6954.7|6958.2|6955.4|6959.5|6956.7|6957.2|6954.4|57
1623342650000|2021-06-10 16:30:50|6958.5|6955.7|6958.8|6956|6962.2|6959.4|6958.5|6955.7|170
1623342660000|2021-06-10 16:31:00|6959.2|6956.4|6957.8|6955|6959.7|6956.9|6957.8|6955|130
1623342670000|2021-06-10 16:31:10|6958.2|6955.4|6959.8|6957|6960.2|6957.4|6958.2|6955.4|109
1623342680000|2021-06-10 16:31:20|6960.2|6957.4|6960.5|6957.7|6962.2|6959.4|6959.5|6956.7|71
1623342690000|2021-06-10 16:31:30|6960.2|6957.4|6960.8|6958|6961.7|6958.9|6959.8|6957|72
1623342700000|2021-06-10 16:31:40|6961.2|6958.4|6958.5|6955.7|6961.5|6958.7|6958.5|6955.7|173
1623342710000|2021-06-10 16:31:50|6958.2|6955.4|6958.2|6955.4|6958.5|6955.7|6957.5|6954.7|81
1623342720000|2021-06-10 16:32:00|6959.2|6956.4|6956.8|6954|6959.2|6956.4|6955.2|6952.4|179
1623342730000|2021-06-10 16:32:10|6956.7|6953.9|6955.2|6952.4|6958.8|6956|6954.2|6951.4|193
1623342740000|2021-06-10 16:32:20|6956.2|6953.4|6956.2|6953.4|6958.2|6955.4|6955.2|6952.4|836
1623342750000|2021-06-10 16:32:30|6955.9|6953.1|6955.5|6952.7|6956.2|6953.4|6954.2|6951.4|115
1623342760000|2021-06-10 16:32:40|6955.2|6952.4|6956.2|6953.4|6956.5|6953.7|6954.8|6952|55
1623342770000|2021-06-10 16:32:50|6956.5|6953.7|6958.2|6955.4|6958.5|6955.7|6956.2|6953.4|63
1623342780000|2021-06-10 16:33:00|6958.5|6955.7|6953.2|6950.4|6958.7|6955.9|6951.5|6948.7|320
1623342790000|2021-06-10 16:33:10|6953|6950.2|6949.8|6947|6953.2|6950.4|6949.8|6947|326
1623342800000|2021-06-10 16:33:20|6950.2|6947.4|6953.5|6950.7|6953.5|6950.7|6950.2|6947.4|61
1623342810000|2021-06-10 16:33:30|6953.2|6950.4|6954.7|6951.9|6955.2|6952.4|6953.2|6950.4|57
1623342820000|2021-06-10 16:33:40|6954.5|6951.7|6953.2|6950.4|6955.2|6952.4|6952.5|6949.7|86
1623342830000|2021-06-10 16:33:50|6952.9|6950.1|6952.2|6949.4|6952.9|6950.1|6952.2|6949.4|80
1623342840000|2021-06-10 16:34:00|6952.7|6949.9|6954.2|6951.4|6956.2|6953.4|6951.5|6948.7|75
1623342850000|2021-06-10 16:34:10|6953.5|6950.7|6952.2|6949.4|6954.2|6951.4|6951.2|6948.4|64
1623342860000|2021-06-10 16:34:20|6951.9|6949.1|6951.2|6948.4|6951.9|6949.1|6951.2|6948.4|52
1623342870000|2021-06-10 16:34:30|6951.3|6948.5|6952.2|6949.4|6954.2|6951.4|6951.3|6948.5|80
1623342880000|2021-06-10 16:34:40|6951.8|6949|6952.7|6949.9|6954.2|6951.4|6951.5|6948.7|146
1623342890000|2021-06-10 16:34:50|6952.8|6950|6953.2|6950.4|6953.5|6950.7|6952.2|6949.4|46
1623342900000|2021-06-10 16:35:00|6952.8|6950|6954.5|6951.7|6955.2|6952.4|6952.2|6949.4|66
1623342910000|2021-06-10 16:35:10|6954.2|6951.4|6954.2|6951.4|6954.5|6951.7|6953.5|6950.7|40
1623342920000|2021-06-10 16:35:20|6954.8|6952|6959.5|6956.7|6960.8|6958|6954.8|6952|309
1623342930000|2021-06-10 16:35:30|6959.2|6956.4|6958.2|6955.4|6960.5|6957.7|6958.2|6955.4|118
1623342940000|2021-06-10 16:35:40|6958.5|6955.7|6956.2|6953.4|6958.5|6955.7|6955.5|6952.7|66
1623342950000|2021-06-10 16:35:50|6956.3|6953.5|6955.2|6952.4|6957.2|6954.4|6954.5|6951.7|42
1623342960000|2021-06-10 16:36:00|6955.5|6952.7|6954.2|6951.4|6955.5|6952.7|6953.2|6950.4|42
1623342970000|2021-06-10 16:36:10|6953.5|6950.7|6952.2|6949.4|6953.7|6950.9|6952.2|6949.4|24
1623342980000|2021-06-10 16:36:20|6952.5|6949.7|6954.2|6951.4|6955.2|6952.4|6952.2|6949.4|42
1623342990000|2021-06-10 16:36:30|6954|6951.2|6953.2|6950.4|6954|6951.2|6953.2|6950.4|26
1623343000000|2021-06-10 16:36:40|6952.8|6950|6953.2|6950.4|6954.2|6951.4|6952.2|6949.4|47
1623343010000|2021-06-10 16:36:50|6953.3|6950.5|6953.7|6950.9|6954.2|6951.4|6953.2|6950.4|34
1623343020000|2021-06-10 16:37:00|6953.5|6950.7|6951.8|6949|6954.2|6951.4|6949.8|6947|305
1623343030000|2021-06-10 16:37:10|6951.7|6948.9|6953.8|6951|6954.2|6951.4|6951.5|6948.7|75
1623343040000|2021-06-10 16:37:20|6954.2|6951.4|6953.5|6950.7|6954.2|6951.4|6952.8|6950|40
1623343050000|2021-06-10 16:37:30|6952.5|6949.7|6954.2|6951.4|6955.2|6952.4|6952.2|6949.4|41
1623343060000|2021-06-10 16:37:40|6953.8|6951|6954.2|6951.4|6954.2|6951.4|6953.2|6950.4|34
1623343070000|2021-06-10 16:37:50|6953.8|6951|6955.2|6952.4|6955.5|6952.7|6953.2|6950.4|32
1623343080000|2021-06-10 16:38:00|6955.5|6952.7|6955.2|6952.4|6955.5|6952.7|6952.5|6949.7|98
1623343090000|2021-06-10 16:38:10|6954.2|6951.4|6954.2|6951.4|6955.2|6952.4|6953.5|6950.7|74
1623343100000|2021-06-10 16:38:20|6953.8|6951|6955.2|6952.4|6955.2|6952.4|6953.8|6951|21
1623343110000|2021-06-10 16:38:30|6954.8|6952|6959.2|6956.4|6959.8|6957|6954.8|6952|159
1623343120000|2021-06-10 16:38:40|6959.5|6956.7|6968.8|6966|6969.8|6967|6959.2|6956.4|765
1623343130000|2021-06-10 16:38:50|6969.5|6966.7|6974.8|6972|6976.8|6974|6967.8|6965|827
1623343140000|2021-06-10 16:39:00|6974.5|6971.7|6975.2|6972.4|6975.8|6973|6971.5|6968.7|367
1623343150000|2021-06-10 16:39:10|6975.8|6973|6972.2|6969.4|6975.8|6973|6972.2|6969.4|279
1623343160000|2021-06-10 16:39:20|6971.8|6969|6974.2|6971.4|6975.5|6972.7|6971.5|6968.7|148
1623343170000|2021-06-10 16:39:30|6974.5|6971.7|6974.2|6971.4|6976.2|6973.4|6973.2|6970.4|208
1623343180000|2021-06-10 16:39:40|6973.8|6971|6974.8|6972|6976.2|6973.4|6972.8|6970|114
1623343190000|2021-06-10 16:39:50|6975.2|6972.4|6977.8|6975|6978.5|6975.7|6975.2|6972.4|362
1623343200000|2021-06-10 16:40:00|6978.2|6975.4|6972.2|6969.4|6978.2|6975.4|6970.5|6967.7|297
1623343210000|2021-06-10 16:40:10|6971.8|6969|6964.8|6962|6974.2|6971.4|6963.7|6960.9|506
1623343220000|2021-06-10 16:40:20|6964.5|6961.7|6965.2|6962.4|6966.2|6963.4|6963.7|6960.9|239
1623343230000|2021-06-10 16:40:30|6965.8|6963|6964.2|6961.4|6967.8|6965|6964.2|6961.4|159
1623343240000|2021-06-10 16:40:40|6962.8|6960|6962.2|6959.4|6962.8|6960|6961.2|6958.4|143
1623343250000|2021-06-10 16:40:50|6962.5|6959.7|6962.5|6959.7|6963.2|6960.4|6961.5|6958.7|60
1623343260000|2021-06-10 16:41:00|6962.2|6959.4|6963.2|6960.4|6964.8|6962|6961.8|6959|86
1623343270000|2021-06-10 16:41:10|6963.5|6960.7|6964.2|6961.4|6965.8|6963|6963.2|6960.4|192
1623343280000|2021-06-10 16:41:20|6964.8|6962|6959.2|6956.4|6964.8|6962|6958.5|6955.7|271
1623343290000|2021-06-10 16:41:30|6958.8|6956|6954.2|6951.4|6959.5|6956.7|6953.2|6950.4|369
1623343300000|2021-06-10 16:41:40|6954.5|6951.7|6959.2|6956.4|6959.2|6956.4|6954.5|6951.7|137
1623343310000|2021-06-10 16:41:50|6958.5|6955.7|6961.8|6959|6961.8|6959|6958.5|6955.7|159
1623343320000|2021-06-10 16:42:00|6962.8|6960|6962.5|6959.7|6964.2|6961.4|6960.8|6958|183
1623343330000|2021-06-10 16:42:10|6961.8|6959|6962.8|6960|6965.8|6963|6961.5|6958.7|120
1623343340000|2021-06-10 16:42:20|6963.2|6960.4|6964.2|6961.4|6964.2|6961.4|6961.5|6958.7|92
1623343350000|2021-06-10 16:42:30|6964.5|6961.7|6962.2|6959.4|6964.8|6962|6961.8|6959|82
1623343360000|2021-06-10 16:42:40|6962.5|6959.7|6962.2|6959.4|6962.7|6959.9|6961.2|6958.4|70
1623343370000|2021-06-10 16:42:50|6962.5|6959.7|6965.8|6963|6965.8|6963|6962.2|6959.4|110
1623343380000|2021-06-10 16:43:00|6966.2|6963.4|6969.2|6966.4|6969.8|6967|6965.2|6962.4|181
1623343390000|2021-06-10 16:43:10|6969.6|6966.8|6970.2|6967.4|6970.8|6968|6969.6|6966.8|133
1623343400000|2021-06-10 16:43:20|6969.8|6967|6969.8|6967|6969.8|6967|6969.2|6966.4|49
1623343410000|2021-06-10 16:43:30|6970.5|6967.7|6970.7|6967.9|6971.2|6968.4|6970.2|6967.4|63
1623343420000|2021-06-10 16:43:40|6970.5|6967.7|6970.5|6967.7|6971.2|6968.4|6968.8|6966|341
1623343430000|2021-06-10 16:43:50|6970.2|6967.4|6969.8|6967|6970.2|6967.4|6968.7|6965.9|77
1623343440000|2021-06-10 16:44:00|6970.1|6967.3|6969.2|6966.4|6971.2|6968.4|6968.2|6965.4|155
1623343450000|2021-06-10 16:44:10|6968.8|6966|6969.2|6966.4|6971.2|6968.4|6968.5|6965.7|148
1623343460000|2021-06-10 16:44:20|6968.7|6965.9|6968.5|6965.7|6969.2|6966.4|6967.8|6965|46
1623343470000|2021-06-10 16:44:30|6968.7|6965.9|6968.2|6965.4|6969.2|6966.4|6968.2|6965.4|25
1623343480000|2021-06-10 16:44:40|6968.5|6965.7|6970.2|6967.4|6970.5|6967.7|6968.5|6965.7|102
1623343490000|2021-06-10 16:44:50|6970.5|6967.7|6969.8|6967|6971.2|6968.4|6969.2|6966.4|107
1623343500000|2021-06-10 16:45:00|6969.7|6966.9|6969.2|6966.4|6970.8|6968|6969.2|6966.4|72
1623343510000|2021-06-10 16:45:10|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|6969.5|6966.7|55
1623343520000|2021-06-10 16:45:20|6970.5|6967.7|6971.8|6969|6971.8|6969|6970.5|6967.7|85
1623343530000|2021-06-10 16:45:30|6971.5|6968.7|6970.5|6967.7|6972.2|6969.4|6970.5|6967.7|50
1623343540000|2021-06-10 16:45:40|6970.2|6967.4|6969.2|6966.4|6970.2|6967.4|6968.8|6966|56
1623343550000|2021-06-10 16:45:50|6968.8|6966|6969.8|6967|6969.8|6967|6968.8|6966|91
1623343560000|2021-06-10 16:46:00|6970.8|6968|6972.3|6969.5|6972.8|6970|6970.8|6968|93
1623343570000|2021-06-10 16:46:10|6972.7|6969.9|6971.8|6969|6972.8|6970|6971.8|6969|46
1623343580000|2021-06-10 16:46:20|6972.2|6969.4|6974.2|6971.4|6974.2|6971.4|6971.8|6969|100
1623343590000|2021-06-10 16:46:30|6974.5|6971.7|6974.2|6971.4|6974.5|6971.7|6972.8|6970|99
1623343600000|2021-06-10 16:46:40|6973.8|6971|6975.2|6972.4|6975.5|6972.7|6973.8|6971|95
1623343610000|2021-06-10 16:46:50|6975.5|6972.7|6978.5|6975.7|6980.8|6978|6975.2|6972.4|427
1623343620000|2021-06-10 16:47:00|6978.2|6975.4|6980.2|6977.4|6980.8|6978|6978.2|6975.4|243
1623343630000|2021-06-10 16:47:10|6980.3|6977.5|6981.8|6979|6981.8|6979|6978.8|6976|791
1623343640000|2021-06-10 16:47:20|6980.8|6978|6981.5|6978.7|6982.1|6979.3|6980.5|6977.7|120
1623343650000|2021-06-10 16:47:30|6980.8|6978|6982.5|6979.7|6982.8|6980|6980.8|6978|52
1623343660000|2021-06-10 16:47:40|6982.8|6980|6981.8|6979|6982.8|6980|6981.8|6979|64
1623343670000|2021-06-10 16:47:50|6982.1|6979.3|6982.5|6979.7|6982.8|6980|6981.8|6979|67
1623343680000|2021-06-10 16:48:00|6982.8|6980|6983|6980.2|6984.5|6981.7|6982.1|6979.3|93
1623343690000|2021-06-10 16:48:10|6983.1|6980.3|6982.8|6980|6985.1|6982.3|6982.8|6980|97
1623343700000|2021-06-10 16:48:20|6983|6980.2|6982.8|6980|6983|6980.2|6982.8|6980|26
1623343710000|2021-06-10 16:48:30|6983.5|6980.7|6985.5|6982.7|6985.8|6983|6983.1|6980.3|128
1623343720000|2021-06-10 16:48:40|6985.1|6982.3|6983.5|6980.7|6985.8|6983|6983.5|6980.7|67
1623343730000|2021-06-10 16:48:50|6984.1|6981.3|6985.5|6982.7|6985.8|6983|6984.1|6981.3|63
1623343740000|2021-06-10 16:49:00|6985.1|6982.3|6984.5|6981.7|6985.1|6982.3|6983.8|6981|440
1623343750000|2021-06-10 16:49:10|6984.8|6982|6986.8|6984|6987.5|6984.7|6984.8|6982|213
1623343760000|2021-06-10 16:49:20|6986.5|6983.7|6983.8|6981|6986.8|6984|6983|6980.2|125
1623343770000|2021-06-10 16:49:30|6983.5|6980.7|6982.8|6980|6983.8|6981|6982.5|6979.7|45
1623343780000|2021-06-10 16:49:40|6982.5|6979.7|6980.8|6978|6983.8|6981|6979.2|6976.4|2347
1623343790000|2021-06-10 16:49:50|6980.7|6977.9|6979.2|6976.4|6980.8|6978|6978.5|6975.7|69
1623343800000|2021-06-10 16:50:00|6978.5|6975.7|6981.2|6978.4|6981.5|6978.7|6977.8|6975|56
1623343810000|2021-06-10 16:50:10|6981.5|6978.7|6983.2|6980.4|6983.8|6981|6981.2|6978.4|127
1623343820000|2021-06-10 16:50:20|6982.8|6980|6981.8|6979|6983.2|6980.4|6981.8|6979|85
1623343830000|2021-06-10 16:50:30|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6980.2|6977.4|686
1623343840000|2021-06-10 16:50:40|6981.2|6978.4|6980.2|6977.4|6981.8|6979|6980.2|6977.4|52
1623343850000|2021-06-10 16:50:50|6980.8|6978|6981.2|6978.4|6981.7|6978.9|6980.5|6977.7|52
1623343860000|2021-06-10 16:51:00|6980.5|6977.7|6981.2|6978.4|6982.5|6979.7|6980.2|6977.4|446
1623343870000|2021-06-10 16:51:10|6980.5|6977.7|6980.2|6977.4|6980.5|6977.7|6980.2|6977.4|13
1623343880000|2021-06-10 16:51:20|6979.8|6977|6977.5|6974.7|6979.8|6977|6976.5|6973.7|118
1623343890000|2021-06-10 16:51:30|6977.2|6974.4|6978.5|6975.7|6980.8|6978|6977.2|6974.4|2350
1623343900000|2021-06-10 16:51:40|6978.8|6976|6980.7|6977.9|6981.2|6978.4|6978.8|6976|54
1623343910000|2021-06-10 16:51:50|6980.5|6977.7|6982.2|6979.4|6983.2|6980.4|6980.2|6977.4|107
1623343920000|2021-06-10 16:52:00|6981.8|6979|6980.8|6978|6981.8|6979|6980.2|6977.4|55
1623343930000|2021-06-10 16:52:10|6981.2|6978.4|6981.2|6978.4|6982.2|6979.4|6981.2|6978.4|18
1623343940000|2021-06-10 16:52:20|6980.8|6978|6980.2|6977.4|6980.8|6978|6979.5|6976.7|28
1623343950000|2021-06-10 16:52:30|6979.8|6977|6979.5|6976.7|6979.8|6977|6979.5|6976.7|9
1623343960000|2021-06-10 16:52:40|6979.8|6977|6980.2|6977.4|6980.5|6977.7|6979.8|6977|24
1623343970000|2021-06-10 16:52:50|6979.5|6976.7|6979.8|6977|6981.2|6978.4|6979.2|6976.4|46
1623343980000|2021-06-10 16:53:00|6979.2|6976.4|6980.2|6977.4|6980.2|6977.4|6979.2|6976.4|31
1623343990000|2021-06-10 16:53:10|6979.5|6976.7|6976.8|6974|6979.5|6976.7|6976.2|6973.4|80
1623344000000|2021-06-10 16:53:20|6977.2|6974.4|6976.2|6973.4|6977.5|6974.7|6975.2|6972.4|181
1623344010000|2021-06-10 16:53:30|6975.8|6973|6975.8|6973|6975.8|6973|6974.7|6971.9|75
1623344020000|2021-06-10 16:53:40|6976.2|6973.4|6975.7|6972.9|6976.2|6973.4|6975.2|6972.4|81
1623344030000|2021-06-10 16:53:50|6975.5|6972.7|6975.7|6972.9|6975.8|6973|6974.8|6972|16
1623344040000|2021-06-10 16:54:00|6975.8|6973|6978.2|6975.4|6978.2|6975.4|6975.8|6973|53
1623344050000|2021-06-10 16:54:10|6978.3|6975.5|6979.2|6976.4|6979.2|6976.4|6977.8|6975|34
1623344060000|2021-06-10 16:54:20|6979.5|6976.7|6978.2|6975.4|6980.3|6977.5|6978.2|6975.4|64
1623344070000|2021-06-10 16:54:30|6978.8|6976|6979.5|6976.7|6980.5|6977.7|6978.8|6976|31
1623344080000|2021-06-10 16:54:40|6979.2|6976.4|6979.2|6976.4|6979.5|6976.7|6978.5|6975.7|49
1623344090000|2021-06-10 16:54:50|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|37
1623344100000|2021-06-10 16:55:00|6979.7|6976.9|6980.2|6977.4|6980.2|6977.4|6978.2|6975.4|85
1623344110000|2021-06-10 16:55:10|6979.8|6977|6978.5|6975.7|6980.2|6977.4|6978.2|6975.4|47
1623344120000|2021-06-10 16:55:20|6978.2|6975.4|6976.5|6973.7|6978.5|6975.7|6976.5|6973.7|56
1623344130000|2021-06-10 16:55:30|6976.7|6973.9|6977.5|6974.7|6977.5|6974.7|6976.5|6973.7|22
1623344140000|2021-06-10 16:55:40|6977.7|6974.9|6979|6976.2|6979.2|6976.4|6977.7|6974.9|37
1623344150000|2021-06-10 16:55:50|6978.5|6975.7|6977.2|6974.4|6979|6976.2|6977.2|6974.4|25
1623344160000|2021-06-10 16:56:00|6977.5|6974.7|6977.5|6974.7|6977.5|6974.7|6976.5|6973.7|35
1623344170000|2021-06-10 16:56:10|6977.7|6974.9|6978.5|6975.7|6978.5|6975.7|6977.7|6974.9|12
1623344180000|2021-06-10 16:56:20|6978.3|6975.5|6977.5|6974.7|6978.3|6975.5|6977.5|6974.7|42
1623344190000|2021-06-10 16:56:30|6977.2|6974.4|6973.2|6970.4|6977.2|6974.4|6973.2|6970.4|90
1623344200000|2021-06-10 16:56:40|6973.5|6970.7|6974.5|6971.7|6975.2|6972.4|6973.5|6970.7|62
1623344210000|2021-06-10 16:56:50|6974.2|6971.4|6974.5|6971.7|6975.5|6972.7|6974.2|6971.4|45
1623344220000|2021-06-10 16:57:00|6975.2|6972.4|6975.2|6972.4|6976.2|6973.4|6974.5|6971.7|54
1623344230000|2021-06-10 16:57:10|6975.5|6972.7|6974.2|6971.4|6975.5|6972.7|6973.2|6970.4|100
1623344240000|2021-06-10 16:57:20|6974.5|6971.7|6974.2|6971.4|6975.2|6972.4|6974.2|6971.4|26
1623344250000|2021-06-10 16:57:30|6974.5|6971.7|6975.2|6972.4|6975.8|6973|6974.2|6971.4|37
1623344260000|2021-06-10 16:57:40|6975.5|6972.7|6976.2|6973.4|6977.2|6974.4|6974.8|6972|117
1623344270000|2021-06-10 16:57:50|6976.5|6973.7|6975.8|6973|6976.5|6973.7|6975.8|6973|34
1623344280000|2021-06-10 16:58:00|6976.2|6973.4|6978.2|6975.4|6978.2|6975.4|6976.2|6973.4|33
1623344290000|2021-06-10 16:58:10|6978.5|6975.7|6976.2|6973.4|6978.5|6975.7|6976.2|6973.4|20
1623344300000|2021-06-10 16:58:20|6975.8|6973|6977.5|6974.7|6977.5|6974.7|6975.2|6972.4|63
1623344310000|2021-06-10 16:58:30|6977.8|6975|6978.2|6975.4|6978.2|6975.4|6977.8|6975|11
1623344320000|2021-06-10 16:58:40|6978.8|6976|6980.2|6977.4|6980.5|6977.7|6978.8|6976|121
1623344330000|2021-06-10 16:58:50|6980.5|6977.7|6980.5|6977.7|6981.5|6978.7|6980.2|6977.4|42
1623344340000|2021-06-10 16:59:00|6980.8|6978|6980.2|6977.4|6980.8|6978|6980.2|6977.4|37
1623344350000|2021-06-10 16:59:10|6979.8|6977|6979.5|6976.7|6979.8|6977|6979.5|6976.7|22
1623344360000|2021-06-10 16:59:20|6979.8|6977|6980.2|6977.4|6980.5|6977.7|6979.7|6976.9|53
1623344370000|2021-06-10 16:59:30|6980.5|6977.7|6980.2|6977.4|6980.5|6977.7|6980.2|6977.4|38
1623344380000|2021-06-10 16:59:40|6979.8|6977|6979.5|6976.7|6979.8|6977|6979.5|6976.7|18
1623344390000|2021-06-10 16:59:50|6980.5|6977.7|6980.2|6977.4|6980.5|6977.7|6980.2|6977.4|27
1623344400000|2021-06-10 17:00:00|6980.5|6977.7|6980.5|6977.7|6982.2|6979.4|6980.2|6977.4|72
1623344410000|2021-06-10 17:00:10|6981|6978.2|6980.5|6977.7|6981|6978.2|6979.7|6976.9|16
1623344420000|2021-06-10 17:00:20|6980.2|6977.4|6980.2|6977.4|6980.5|6977.7|6979.5|6976.7|27
1623344430000|2021-06-10 17:00:30|6980.5|6977.7|6981.5|6978.7|6982.5|6979.7|6978.5|6975.7|239
1623344440000|2021-06-10 17:00:40|6981.2|6978.4|6980.7|6977.9|6981.5|6978.7|6980.5|6977.7|71
1623344450000|2021-06-10 17:00:50|6980.5|6977.7|6981.2|6978.4|6981.2|6978.4|6979.5|6976.7|24
1623344460000|2021-06-10 17:01:00|6980.5|6977.7|6985.5|6982.7|6985.5|6982.7|6980.5|6977.7|80
1623344470000|2021-06-10 17:01:10|6985.8|6983|6987.2|6984.4|6987.5|6984.7|6985.8|6983|83
1623344480000|2021-06-10 17:01:20|6987.5|6984.7|6995.2|6992.4|6996.8|6994|6986.5|6983.7|529
1623344490000|2021-06-10 17:01:30|6994.8|6992|6999.2|6996.4|6999.2|6996.4|6993.5|6990.7|271
1623344500000|2021-06-10 17:01:40|6999.5|6996.7|6997.5|6994.7|7000.5|6997.7|6997.2|6994.4|208
1623344510000|2021-06-10 17:01:50|6997.2|6994.4|6998.5|6995.7|6998.7|6995.9|6996.2|6993.4|205
1623344520000|2021-06-10 17:02:00|6998.8|6996|6996.5|6993.7|7000.2|6997.4|6996.5|6993.7|173
1623344530000|2021-06-10 17:02:10|6996.2|6993.4|6995.5|6992.7|6997.5|6994.7|6995.5|6992.7|83
1623344540000|2021-06-10 17:02:20|6995.2|6992.4|6993.2|6990.4|6995.2|6992.4|6993.2|6990.4|79
1623344550000|2021-06-10 17:02:30|6993.5|6990.7|6994.5|6991.7|6995.5|6992.7|6993.2|6990.4|93
1623344560000|2021-06-10 17:02:40|6994.2|6991.4|6992.5|6989.7|6994.5|6991.7|6991.5|6988.7|100
1623344570000|2021-06-10 17:02:50|6992.2|6989.4|6990.2|6987.4|6992.2|6989.4|6989.5|6986.7|90
1623344580000|2021-06-10 17:03:00|6990.5|6987.7|6991.1|6988.3|6992.8|6990|6990.5|6987.7|39
1623344590000|2021-06-10 17:03:10|6991.5|6988.7|6994.6|6991.8|6995.1|6992.3|6991.1|6988.3|87
1623344600000|2021-06-10 17:03:20|6994.5|6991.7|6998.1|6995.3|6999.1|6996.3|6994.3|6991.5|114
1623344610000|2021-06-10 17:03:30|6998.5|6995.7|6996.6|6993.8|6998.5|6995.7|6996.5|6993.7|34
1623344620000|2021-06-10 17:03:40|6996.5|6993.7|6996.1|6993.3|6997.1|6994.3|6995.5|6992.7|53
1623344630000|2021-06-10 17:03:50|6995.8|6993|6996.1|6993.3|6996.5|6993.7|6995.5|6992.7|45
1623344640000|2021-06-10 17:04:00|6995.8|6993|6996|6993.2|6996.5|6993.7|6995.1|6992.3|106
1623344650000|2021-06-10 17:04:10|6995.8|6993|6995.5|6992.7|6996.5|6993.7|6995.5|6992.7|18
1623344660000|2021-06-10 17:04:20|6996|6993.2|6996.5|6993.7|6996.5|6993.7|6995.5|6992.7|33
1623344670000|2021-06-10 17:04:30|6996.6|6993.8|6996.6|6993.8|6998.5|6995.7|6996.5|6993.7|67
1623344680000|2021-06-10 17:04:40|6996.5|6993.7|6995.1|6992.3|6996.5|6993.7|6994.5|6991.7|36
1623344690000|2021-06-10 17:04:50|6995.5|6992.7|6992.8|6990|6995.5|6992.7|6992.1|6989.3|114
1623344700000|2021-06-10 17:05:00|6993.1|6990.3|6991.1|6988.3|6994.1|6991.3|6988.1|6985.3|222
1623344710000|2021-06-10 17:05:10|6990.5|6987.7|6993.1|6990.3|6993.5|6990.7|6990.1|6987.3|1171
1623344720000|2021-06-10 17:05:20|6992.8|6990|6991.1|6988.3|6993.1|6990.3|6991.1|6988.3|43
1623344730000|2021-06-10 17:05:30|6991.5|6988.7|6991.5|6988.7|6991.6|6988.8|6990.1|6987.3|52
1623344740000|2021-06-10 17:05:40|6991.6|6988.8|6991.6|6988.8|6991.8|6989|6991.1|6988.3|25
1623344750000|2021-06-10 17:05:50|6991.8|6989|6993.1|6990.3|6993.1|6990.3|6991.6|6988.8|99
1623344760000|2021-06-10 17:06:00|6993.5|6990.7|6994.1|6991.3|6996.1|6993.3|6993.5|6990.7|116
1623344770000|2021-06-10 17:06:10|6993.8|6991|6994.1|6991.3|6994.3|6991.5|6993.8|6991|17
1623344780000|2021-06-10 17:06:20|6993.6|6990.8|6992.1|6989.3|6993.8|6991|6991.1|6988.3|59
1623344790000|2021-06-10 17:06:30|6992.5|6989.7|6993.1|6990.3|6993.1|6990.3|6991.5|6988.7|40
1623344800000|2021-06-10 17:06:40|6993|6990.2|6993.1|6990.3|6993.1|6990.3|6992.1|6989.3|43
1623344810000|2021-06-10 17:06:50|6993.8|6991|6994.1|6991.3|6994.1|6991.3|6993.1|6990.3|21
1623344820000|2021-06-10 17:07:00|6993.5|6990.7|6994.1|6991.3|6994.5|6991.7|6992.1|6989.3|124
1623344830000|2021-06-10 17:07:10|6993.6|6990.8|6992.8|6990|6993.6|6990.8|6992.5|6989.7|110
1623344840000|2021-06-10 17:07:20|6993.1|6990.3|6993.1|6990.3|6993.5|6990.7|6993.1|6990.3|6
1623344850000|2021-06-10 17:07:30|6992.8|6990|6993.1|6990.3|6993.1|6990.3|6992.1|6989.3|31
1623344860000|2021-06-10 17:07:40|6993|6990.2|6993.1|6990.3|6993.5|6990.7|6992.5|6989.7|27
1623344870000|2021-06-10 17:07:50|6993.5|6990.7|6994.1|6991.3|6994.5|6991.7|6993.1|6990.3|60
1623344880000|2021-06-10 17:08:00|6994.5|6991.7|6996.1|6993.3|6996.1|6993.3|6994.1|6991.3|80
1623344890000|2021-06-10 17:08:10|6995.8|6993|6995|6992.2|6995.8|6993|6994.5|6991.7|52
1623344900000|2021-06-10 17:08:20|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6993.5|6990.7|62
1623344910000|2021-06-10 17:08:30|6995.5|6992.7|6996.1|6993.3|6996.1|6993.3|6995.5|6992.7|17
1623344920000|2021-06-10 17:08:40|6996.5|6993.7|6996.1|6993.3|6997.1|6994.3|6996.1|6993.3|44
1623344930000|2021-06-10 17:08:50|||||||||14
1623344940000|2021-06-10 17:09:00|6996|6993.2|6995.5|6992.7|6996.1|6993.3|6995.1|6992.3|33
1623344950000|2021-06-10 17:09:10|6995.8|6993|6995.1|6992.3|6996.1|6993.3|6995.1|6992.3|31
1623344960000|2021-06-10 17:09:20|6995.5|6992.7|6995.1|6992.3|6995.8|6993|6995.1|6992.3|37
1623344970000|2021-06-10 17:09:30|6994.5|6991.7|6995.5|6992.7|6995.5|6992.7|6994.5|6991.7|25
1623344980000|2021-06-10 17:09:40|6995.1|6992.3|6994.5|6991.7|6995.1|6992.3|6994.5|6991.7|37
1623344990000|2021-06-10 17:09:50|6994.2|6991.4|6993.1|6990.3|6994.5|6991.7|6992.5|6989.7|90
1623345000000|2021-06-10 17:10:00|6993|6990.2|6994.1|6991.3|6994.1|6991.3|6993|6990.2|64
1623345010000|2021-06-10 17:10:10|6995|6992.2|6995.6|6992.8|6996.1|6993.3|6995|6992.2|34
1623345020000|2021-06-10 17:10:20|6995.8|6993|6996.1|6993.3|6996.1|6993.3|6995.5|6992.7|16
1623345030000|2021-06-10 17:10:30|6995.5|6992.7|6996.1|6993.3|6996.5|6993.7|6995.1|6992.3|37
1623345040000|2021-06-10 17:10:40|6996.5|6993.7|6997.1|6994.3|6997.1|6994.3|6995.5|6992.7|66
1623345050000|2021-06-10 17:10:50|6997.5|6994.7|6999.5|6996.7|7000.1|6997.3|6997.5|6994.7|101
1623345060000|2021-06-10 17:11:00|7000|6997.2|7000.1|6997.3|7000.5|6997.7|6999.8|6997|33
1623345070000|2021-06-10 17:11:10|7001.5|6998.7|7001.5|6998.7|7002.5|6999.7|7001.5|6998.7|134
1623345080000|2021-06-10 17:11:20|7001.6|6998.8|7002.1|6999.3|7002.6|6999.8|7001.5|6998.7|53
1623345090000|2021-06-10 17:11:30|7003.1|7000.3|7003.5|7000.7|7003.8|7001|7002.6|6999.8|129
1623345100000|2021-06-10 17:11:40|7003.6|7000.8|7002.8|7000|7004.1|7001.3|7002.8|7000|111
1623345110000|2021-06-10 17:11:50|7002.5|6999.7|7003.5|7000.7|7003.5|7000.7|7002.5|6999.7|15
1623345120000|2021-06-10 17:12:00|7003.1|7000.3|7001.1|6998.3|7003.5|7000.7|7000.8|6998|62
1623345130000|2021-06-10 17:12:10|7000.8|6998|7001.5|6998.7|7002.1|6999.3|7000.1|6997.3|87
1623345140000|2021-06-10 17:12:20|7001.8|6999|7002|6999.2|7002.5|6999.7|7001.5|6998.7|76
1623345150000|2021-06-10 17:12:30|7002.1|6999.3|7002.1|6999.3|7003.1|7000.3|7001.8|6999|53
1623345160000|2021-06-10 17:12:40|7002.5|6999.7|7000.5|6997.7|7002.5|6999.7|7000.5|6997.7|66
1623345170000|2021-06-10 17:12:50|7000.6|6997.8|7000.5|6997.7|7001.1|6998.3|7000.1|6997.3|69
1623345180000|2021-06-10 17:13:00|7000.1|6997.3|7002.8|7000|7002.8|7000|7000.1|6997.3|64
1623345190000|2021-06-10 17:13:10|7003.1|7000.3|7003.1|7000.3|7005.5|7002.7|7003.1|7000.3|81
1623345200000|2021-06-10 17:13:20|7002.8|7000|7002.1|6999.3|7003.1|7000.3|7002.1|6999.3|37
1623345210000|2021-06-10 17:13:30|7002.5|6999.7|7002.1|6999.3|7002.5|6999.7|7001.1|6998.3|66
1623345220000|2021-06-10 17:13:40|7001.8|6999|7002.1|6999.3|7002.1|6999.3|7001.8|6999|24
1623345230000|2021-06-10 17:13:50|7001.8|6999|7001.5|6998.7|7002.1|6999.3|7001.5|6998.7|28
1623345240000|2021-06-10 17:14:00|7001.1|6998.3|7000.8|6998|7001.5|6998.7|7000.8|6998|18
1623345250000|2021-06-10 17:14:10|7001.1|6998.3|7002.1|6999.3|7002.5|6999.7|7001.1|6998.3|31
1623345260000|2021-06-10 17:14:20|7002.5|6999.7|7004.5|7001.7|7005.1|7002.3|7002.1|6999.3|82
1623345270000|2021-06-10 17:14:30|7004.3|7001.5|7002.3|6999.5|7004.8|7002|7002.1|6999.3|62
1623345280000|2021-06-10 17:14:40|7002.1|6999.3|7002.8|7000|7003.1|7000.3|7001.8|6999|7
1623345290000|2021-06-10 17:14:50|7002.1|6999.3|7001.8|6999|7002.8|7000|7001.5|6998.7|46
1623345300000|2021-06-10 17:15:00|7001.6|6998.8|7002.8|7000|7002.8|7000|7001.5|6998.7|64
1623345310000|2021-06-10 17:15:10|7002.6|6999.8|7001.8|6999|7002.8|7000|7001.8|6999|16
1623345320000|2021-06-10 17:15:20|7002.1|6999.3|7002.1|6999.3|7002.6|6999.8|7001.5|6998.7|67
1623345330000|2021-06-10 17:15:30|7001.8|6999|7002.1|6999.3|7002.8|7000|7001.1|6998.3|58
1623345340000|2021-06-10 17:15:40|7002.6|6999.8|7003.8|7001|7004.8|7002|7002.6|6999.8|302
1623345350000|2021-06-10 17:15:50|7004.1|7001.3|7002.8|7000|7004.1|7001.3|7002.8|7000|22
1623345360000|2021-06-10 17:16:00|7003.1|7000.3|7002.8|7000|7003.8|7001|7002.1|6999.3|85
1623345370000|2021-06-10 17:16:10|7002.6|6999.8|7002.5|6999.7|7002.8|7000|7000.8|6998|55
1623345380000|2021-06-10 17:16:20|7002.1|6999.3|7002.1|6999.3|7002.8|7000|7002.1|6999.3|34
1623345390000|2021-06-10 17:16:30|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|7000.8|6998|34
1623345400000|2021-06-10 17:16:40|7000.8|6998|7000.1|6997.3|7000.8|6998|6999.5|6996.7|41
1623345410000|2021-06-10 17:16:50|7000.5|6997.7|6999.5|6996.7|7000.8|6998|6999.5|6996.7|77
1623345420000|2021-06-10 17:17:00|6999.8|6997|6999.8|6997|7000.1|6997.3|6999.5|6996.7|18
1623345430000|2021-06-10 17:17:10|7000.1|6997.3|7002.1|6999.3|7002.5|6999.7|6999.1|6996.3|118
1623345440000|2021-06-10 17:17:20|7002.3|6999.5|7002.1|6999.3|7003.1|7000.3|7002.1|6999.3|67
1623345450000|2021-06-10 17:17:30|7002.3|6999.5|7002.6|6999.8|7003.1|7000.3|7002.3|6999.5|52
1623345460000|2021-06-10 17:17:40|7002.8|7000|7001.5|6998.7|7002.8|7000|7001.5|6998.7|8
1623345470000|2021-06-10 17:17:50|7001.1|6998.3|7000.1|6997.3|7001.8|6999|6999.8|6997|38
1623345480000|2021-06-10 17:18:00|7000.5|6997.7|7000.1|6997.3|7000.5|6997.7|6999.8|6997|4
1623345490000|2021-06-10 17:18:10|6999.8|6997|7001.1|6998.3|7001.6|6998.8|6999.8|6997|26
1623345500000|2021-06-10 17:18:20|7001.6|6998.8|7001.1|6998.3|7001.6|6998.8|7001.1|6998.3|35
1623345510000|2021-06-10 17:18:30|7001.3|6998.5|6999.8|6997|7001.8|6999|6999.8|6997|90
1623345520000|2021-06-10 17:18:40|6999.6|6996.8|7001.5|6998.7|7001.5|6998.7|6999.5|6996.7|79
1623345530000|2021-06-10 17:18:50|7001.6|6998.8|7001.8|6999|7001.8|6999|7001.1|6998.3|34
1623345540000|2021-06-10 17:19:00|7002.1|6999.3|7002.8|7000|7003.8|7001|7001.8|6999|73
1623345550000|2021-06-10 17:19:10|7002.6|6999.8|7003.1|7000.3|7003.1|7000.3|7002.1|6999.3|51
1623345560000|2021-06-10 17:19:20|7003.5|7000.7|7002.1|6999.3|7003.8|7001|7001.8|6999|60
1623345570000|2021-06-10 17:19:30|7002.8|7000|7001.1|6998.3|7002.8|7000|7000.8|6998|39
1623345580000|2021-06-10 17:19:40|7000.8|6998|7000.8|6998|7000.8|6998|7000.5|6997.7|50
1623345590000|2021-06-10 17:19:50|7001.5|6998.7|7001.8|6999|7001.8|6999|7001.5|6998.7|40
1623345600000|2021-06-10 17:20:00|7002.5|6999.7|7001.8|6999|7002.8|7000|7001.8|6999|50
1623345610000|2021-06-10 17:20:10|7002.1|6999.3|7001.1|6998.3|7002.1|6999.3|7000.6|6997.8|27
1623345620000|2021-06-10 17:20:20|7001|6998.2|7001.6|6998.8|7001.8|6999|7000.5|6997.7|109
1623345630000|2021-06-10 17:20:30|7001.8|6999|7003.1|7000.3|7003.1|7000.3|7001.8|6999|28
1623345640000|2021-06-10 17:20:40|7002.8|7000|7002.8|7000|7003.1|7000.3|7002.8|7000|61
1623345650000|2021-06-10 17:20:50|7002.5|6999.7|7002.1|6999.3|7002.5|6999.7|7001.8|6999|13
1623345660000|2021-06-10 17:21:00|7002.5|6999.7|7002.8|7000|7003.1|7000.3|7002.5|6999.7|22
1623345670000|2021-06-10 17:21:10|7002.5|6999.7|7001.1|6998.3|7002.5|6999.7|7000.6|6997.8|55
1623345680000|2021-06-10 17:21:20|7000.1|6997.3|7001.1|6998.3|7001.1|6998.3|7000.1|6997.3|44
1623345690000|2021-06-10 17:21:30|7001.5|6998.7|7001.8|6999|7001.8|6999|7001.1|6998.3|30
1623345700000|2021-06-10 17:21:40|7001.5|6998.7|7000.1|6997.3|7001.5|6998.7|7000.1|6997.3|17
1623345710000|2021-06-10 17:21:50|6999.8|6997|7001.1|6998.3|7001.1|6998.3|6999.5|6996.7|40
1623345720000|2021-06-10 17:22:00|7001.5|6998.7|7001.1|6998.3|7001.5|6998.7|7001.1|6998.3|25
1623345730000|2021-06-10 17:22:10|7001.5|6998.7|7001.1|6998.3|7001.5|6998.7|7001.1|6998.3|26
1623345740000|2021-06-10 17:22:20|7001.8|6999|7001.1|6998.3|7001.8|6999|7001.1|6998.3|37
1623345750000|2021-06-10 17:22:30|7000.8|6998|6999.1|6996.3|7000.8|6998|6999.1|6996.3|46
1623345760000|2021-06-10 17:22:40|6998.5|6995.7|7000.6|6997.8|7000.6|6997.8|6997.8|6995|44
1623345770000|2021-06-10 17:22:50|7000.8|6998|7000.5|6997.7|7001.3|6998.5|7000.1|6997.3|42
1623345780000|2021-06-10 17:23:00|7000.6|6997.8|7000.8|6998|7000.8|6998|7000.1|6997.3|14
1623345790000|2021-06-10 17:23:10|7000.6|6997.8|7001.1|6998.3|7001.1|6998.3|7000.6|6997.8|32
1623345800000|2021-06-10 17:23:20|7001.3|6998.5|7001.1|6998.3|7001.8|6999|7001.1|6998.3|21
1623345810000|2021-06-10 17:23:30|7000.8|6998|6997.8|6995|7000.8|6998|6997.8|6995|56
1623345820000|2021-06-10 17:23:40|6998.1|6995.3|6997.1|6994.3|6998.1|6995.3|6996.6|6993.8|66
1623345830000|2021-06-10 17:23:50|6997.3|6994.5|6997.1|6994.3|6997.8|6995|6995.8|6993|48
1623345840000|2021-06-10 17:24:00|6997.3|6994.5|6997.1|6994.3|6997.8|6995|6996.8|6994|22
1623345850000|2021-06-10 17:24:10|6996.8|6994|6997.8|6995|6997.8|6995|6996.8|6994|25
1623345860000|2021-06-10 17:24:20|||||||||14
1623345870000|2021-06-10 17:24:30|6997.6|6994.8|6998.1|6995.3|6998.1|6995.3|6997.5|6994.7|29
1623345880000|2021-06-10 17:24:40|6998.5|6995.7|6998.1|6995.3|6998.8|6996|6998.1|6995.3|115
1623345890000|2021-06-10 17:24:50|6997.8|6995|6998.1|6995.3|6998.1|6995.3|6997.8|6995|14
1623345900000|2021-06-10 17:25:00|6998.8|6996|6998.1|6995.3|6998.8|6996|6998.1|6995.3|29
1623345910000|2021-06-10 17:25:10|6997.5|6994.7|6997.1|6994.3|6997.5|6994.7|6996.6|6993.8|26
1623345920000|2021-06-10 17:25:20|6996.5|6993.7|6997.1|6994.3|6997.1|6994.3|6996.5|6993.7|25
1623345930000|2021-06-10 17:25:30|||||||||15
1623345940000|2021-06-10 17:25:40|6997.5|6994.7|6998.1|6995.3|6998.1|6995.3|6997.5|6994.7|37
1623345950000|2021-06-10 17:25:50|6997.8|6995|6996.6|6993.8|6998.1|6995.3|6996.5|6993.7|29
1623345960000|2021-06-10 17:26:00|6996.5|6993.7|6997.8|6995|6998.1|6995.3|6996.1|6993.3|19
1623345970000|2021-06-10 17:26:10|6997.5|6994.7|6996.8|6994|6997.5|6994.7|6996.8|6994|5
1623345980000|2021-06-10 17:26:20|6997.1|6994.3|6995.8|6993|6997.1|6994.3|6995.5|6992.7|47
1623345990000|2021-06-10 17:26:30|6995.6|6992.8|6996.1|6993.3|6996.1|6993.3|6995.1|6992.3|18
1623346000000|2021-06-10 17:26:40|6995.8|6993|6998.1|6995.3|6998.1|6995.3|6995.8|6993|44
1623346010000|2021-06-10 17:26:50|6997.8|6995|6996.1|6993.3|6997.8|6995|6996.1|6993.3|98
1623346020000|2021-06-10 17:27:00|6995.8|6993|6996.1|6993.3|6996.8|6994|6995.8|6993|19
1623346030000|2021-06-10 17:27:10|6995.8|6993|6996.1|6993.3|6996.1|6993.3|6995.1|6992.3|21
1623346040000|2021-06-10 17:27:20|6995.8|6993|6996.1|6993.3|6996.5|6993.7|6995.8|6993|14
1623346050000|2021-06-10 17:27:30|6996.5|6993.7|6997.1|6994.3|6997.8|6995|6996.1|6993.3|33
1623346060000|2021-06-10 17:27:40|6997.5|6994.7|6997.3|6994.5|6998.1|6995.3|6997.1|6994.3|33
1623346070000|2021-06-10 17:27:50|6997.1|6994.3|6997.8|6995|6997.8|6995|6997.1|6994.3|15
1623346080000|2021-06-10 17:28:00|6998.1|6995.3|6999.8|6997|7000.5|6997.7|6998.1|6995.3|78
1623346090000|2021-06-10 17:28:10|6999.5|6996.7|6999.1|6996.3|6999.5|6996.7|6998.8|6996|56
1623346100000|2021-06-10 17:28:20|6999.5|6996.7|6999.1|6996.3|7000.1|6997.3|6998.8|6996|24
1623346110000|2021-06-10 17:28:30|6998.8|6996|6999.8|6997|6999.8|6997|6998.8|6996|17
1623346120000|2021-06-10 17:28:40|7000.1|6997.3|7000.8|6998|7001.1|6998.3|7000.1|6997.3|319
1623346130000|2021-06-10 17:28:50|7000.9|6998.1|7000.9|6998.1|7002.8|7000|7000.8|6998|756
1623346140000|2021-06-10 17:29:00|7001.1|6998.3|6999.9|6997.1|7001.4|6998.6|6999.8|6997|90
1623346150000|2021-06-10 17:29:10|7000.1|6997.3|7000.1|6997.3|7000.4|6997.6|7000.1|6997.3|19
1623346160000|2021-06-10 17:29:20|7000.4|6997.6|7000.4|6997.6|7000.8|6998|7000.4|6997.6|34
1623346170000|2021-06-10 17:29:30|7000.8|6998|7001.4|6998.6|7001.8|6999|7000.8|6998|24
1623346180000|2021-06-10 17:29:40|7001.8|6999|7001.4|6998.6|7001.9|6999.1|7000.8|6998|37
1623346190000|2021-06-10 17:29:50|7001.1|6998.3|7001.4|6998.6|7001.4|6998.6|7001.1|6998.3|27
1623346200000|2021-06-10 17:30:00|7001.8|6999|7000.1|6997.3|7002.4|6999.6|7000.1|6997.3|47
1623346210000|2021-06-10 17:30:10|6999.8|6997|6998.8|6996|7000.1|6997.3|6998.4|6995.6|18
1623346220000|2021-06-10 17:30:20|6998.4|6995.6|6998.4|6995.6|6998.8|6996|6997.8|6995|36
1623346230000|2021-06-10 17:30:30|6998.8|6996|6997.4|6994.6|6998.8|6996|6997.1|6994.3|42
1623346240000|2021-06-10 17:30:40|6996.8|6994|6995.8|6993|6996.8|6994|6995.8|6993|25
1623346250000|2021-06-10 17:30:50|6995.9|6993.1|6994.8|6992|6996.8|6994|6994.4|6991.6|59
1623346260000|2021-06-10 17:31:00|6994.9|6992.1|6995.4|6992.6|6995.4|6992.6|6994.1|6991.3|63
1623346270000|2021-06-10 17:31:10|6995.8|6993|6993.4|6990.6|6996.4|6993.6|6993.4|6990.6|108
1623346280000|2021-06-10 17:31:20|6993.8|6991|6994.4|6991.6|6995.4|6992.6|6993.4|6990.6|45
1623346290000|2021-06-10 17:31:30|6994.6|6991.8|6995.4|6992.6|6995.4|6992.6|6994.4|6991.6|40
1623346300000|2021-06-10 17:31:40|6995.8|6993|6993.8|6991|6995.8|6993|6992.4|6989.6|74
1623346310000|2021-06-10 17:31:50|6993.4|6990.6|6993.4|6990.6|6993.4|6990.6|6992.4|6989.6|36
1623346320000|2021-06-10 17:32:00|6993.6|6990.8|6996.1|6993.3|6996.4|6993.6|6993.6|6990.8|59
1623346330000|2021-06-10 17:32:10|6995.8|6993|6996.4|6993.6|6996.8|6994|6995.4|6992.6|12
1623346340000|2021-06-10 17:32:20|6996.1|6993.3|6995.4|6992.6|6996.4|6993.6|6994.8|6992|74
1623346350000|2021-06-10 17:32:30|6995.6|6992.8|6994.4|6991.6|6996.4|6993.6|6994.4|6991.6|43
1623346360000|2021-06-10 17:32:40|6994.1|6991.3|6994.4|6991.6|6994.4|6991.6|6993.6|6990.8|21
1623346370000|2021-06-10 17:32:50|6994.8|6992|6995.4|6992.6|6995.4|6992.6|6994.8|6992|31
1623346380000|2021-06-10 17:33:00|6995.8|6993|6996.8|6994|6997.4|6994.6|6995.4|6992.6|45
1623346390000|2021-06-10 17:33:10|6996.9|6994.1|6997.4|6994.6|6997.4|6994.6|6996.4|6993.6|13
1623346400000|2021-06-10 17:33:20|6997.8|6995|6998.4|6995.6|6998.8|6996|6997.8|6995|35
1623346410000|2021-06-10 17:33:30|6998.1|6995.3|6999.1|6996.3|6999.4|6996.6|6997.8|6995|21
1623346420000|2021-06-10 17:33:40|6999.4|6996.6|6999.1|6996.3|6999.8|6997|6999.1|6996.3|19
1623346430000|2021-06-10 17:33:50|6999.4|6996.6|6997.4|6994.6|6999.4|6996.6|6997.1|6994.3|128
1623346440000|2021-06-10 17:34:00|6997.1|6994.3|6996.4|6993.6|6997.4|6994.6|6996.4|6993.6|51
1623346450000|2021-06-10 17:34:10|6996.1|6993.3|6996.8|6994|6997.1|6994.3|6996.1|6993.3|22
1623346460000|2021-06-10 17:34:20|6996.4|6993.6|6996.4|6993.6|6996.8|6994|6996.4|6993.6|20
1623346470000|2021-06-10 17:34:30|6996.8|6994|6997.4|6994.6|6997.4|6994.6|6996.8|6994|9
1623346480000|2021-06-10 17:34:40|6997.8|6995|6997.4|6994.6|6997.8|6995|6997.4|6994.6|6
1623346490000|2021-06-10 17:34:50|6997.8|6995|6997.4|6994.6|6997.8|6995|6997.4|6994.6|10
1623346500000|2021-06-10 17:35:00|6998.4|6995.6|6998.4|6995.6|6999.4|6996.6|6998.4|6995.6|66
1623346510000|2021-06-10 17:35:10|6997.4|6994.6|6997.4|6994.6|6997.4|6994.6|6997.1|6994.3|39
1623346520000|2021-06-10 17:35:20|6997.1|6994.3|6996.4|6993.6|6997.4|6994.6|6996.4|6993.6|40
1623346530000|2021-06-10 17:35:30|6996.1|6993.3|6995.9|6993.1|6996.1|6993.3|6995.1|6992.3|31
1623346540000|2021-06-10 17:35:40|6995.8|6993|6994.4|6991.6|6995.8|6993|6993.4|6990.6|24
1623346550000|2021-06-10 17:35:50|6993.4|6990.6|6992.9|6990.1|6993.4|6990.6|6992.1|6989.3|80
1623346560000|2021-06-10 17:36:00|6992.8|6990|6991.8|6989|6993.8|6991|6990.4|6987.6|66
1623346570000|2021-06-10 17:36:10|6992.1|6989.3|6992.4|6989.6|6993.1|6990.3|6991.8|6989|39
1623346580000|2021-06-10 17:36:20|6992.8|6990|6992.4|6989.6|6992.8|6990|6992.4|6989.6|31
1623346590000|2021-06-10 17:36:30|6992.8|6990|6992.4|6989.6|6992.8|6990|6991.4|6988.6|44
1623346600000|2021-06-10 17:36:40|6992.1|6989.3|6992.4|6989.6|6992.4|6989.6|6992.1|6989.3|7
1623346610000|2021-06-10 17:36:50|6992.8|6990|6993.1|6990.3|6993.1|6990.3|6992.4|6989.6|36
1623346620000|2021-06-10 17:37:00|6993.4|6990.6|6993.8|6991|6994.4|6991.6|6992.8|6990|39
1623346630000|2021-06-10 17:37:10|6993.4|6990.6|6993.4|6990.6|6993.8|6991|6993.1|6990.3|15
1623346640000|2021-06-10 17:37:20|6993.1|6990.3|6992.9|6990.1|6993.5|6990.7|6992.8|6990|67
1623346650000|2021-06-10 17:37:30|6993.1|6990.3|6995.4|6992.6|6995.4|6992.6|6992.8|6990|776
1623346660000|2021-06-10 17:37:40|6995.9|6993.1|6995.1|6992.3|6996.1|6993.3|6994.8|6992|49
1623346670000|2021-06-10 17:37:50|6995.4|6992.6|6995.1|6992.3|6995.4|6992.6|6995.1|6992.3|24
1623346680000|2021-06-10 17:38:00|6995.4|6992.6|6999.1|6996.3|6999.4|6996.6|6995.4|6992.6|1316
1623346690000|2021-06-10 17:38:10|6999.4|6996.6|6998.1|6995.3|6999.4|6996.6|6997.4|6994.6|67
1623346700000|2021-06-10 17:38:20|6997.8|6995|6997.4|6994.6|6997.9|6995.1|6997.1|6994.3|123
1623346710000|2021-06-10 17:38:30|6997.3|6994.5|6998.1|6995.3|6998.1|6995.3|6996.9|6994.1|233
1623346720000|2021-06-10 17:38:40|6997.8|6995|6997.4|6994.6|6997.9|6995.1|6997.1|6994.3|44
1623346730000|2021-06-10 17:38:50|6997.1|6994.3|6996.1|6993.3|6997.1|6994.3|6996.1|6993.3|36
1623346740000|2021-06-10 17:39:00|6995.8|6993|7003.1|7000.3|7003.1|7000.3|6995.6|6992.8|216
1623346750000|2021-06-10 17:39:10|7003.4|7000.6|7002.4|6999.6|7003.4|7000.6|7002.1|6999.3|257
1623346760000|2021-06-10 17:39:20|7002.6|6999.8|7002.9|7000.1|7003.4|7000.6|7002.4|6999.6|67
1623346770000|2021-06-10 17:39:30|7002.8|7000|7002.4|6999.6|7003.1|7000.3|6999.1|6996.3|217
1623346780000|2021-06-10 17:39:40|7001.1|6998.3|7000.4|6997.6|7001.1|6998.3|6999.1|6996.3|74
1623346790000|2021-06-10 17:39:50|7000.6|6997.8|6999.4|6996.6|7001.1|6998.3|6999.1|6996.3|52
1623346800000|2021-06-10 17:40:00|7000.1|6997.3|7000.4|6997.6|7001.4|6998.6|7000.1|6997.3|70
1623346810000|2021-06-10 17:40:10|7000.1|6997.3|7002.4|6999.6|7002.6|6999.8|7000.1|6997.3|93
1623346820000|2021-06-10 17:40:20|7002.1|6999.3|7002.4|6999.6|7002.4|6999.6|7001.4|6998.6|33
1623346830000|2021-06-10 17:40:30|7002.6|6999.8|7002.4|6999.6|7002.6|6999.8|7002.1|6999.3|17
1623346840000|2021-06-10 17:40:40|7002.1|6999.3|7002.4|6999.6|7002.4|6999.6|7001.8|6999|20
1623346850000|2021-06-10 17:40:50|7002.6|6999.8|7001.4|6998.6|7003.1|7000.3|7001.4|6998.6|39
1623346860000|2021-06-10 17:41:00|7000.8|6998|7001.4|6998.6|7001.9|6999.1|7000.4|6997.6|64
1623346870000|2021-06-10 17:41:10|7001.6|6998.8|7002.4|6999.6|7002.4|6999.6|7001.6|6998.8|6
1623346880000|2021-06-10 17:41:20|7002.1|6999.3|7002.1|6999.3|7002.1|6999.3|7002.1|6999.3|13
1623346890000|2021-06-10 17:41:30|7001.8|6999|7002.1|6999.3|7002.6|6999.8|7001.1|6998.3|64
1623346900000|2021-06-10 17:41:40|7001.9|6999.1|7001.4|6998.6|7002.1|6999.3|7000.8|6998|457
1623346910000|2021-06-10 17:41:50|7002.1|6999.3|7003.1|7000.3|7004.1|7001.3|7001.4|6998.6|42
1623346920000|2021-06-10 17:42:00|7002.8|7000|7000.8|6998|7002.8|7000|6999.8|6997|1152
1623346930000|2021-06-10 17:42:10|7001.1|6998.3|7001.3|6998.5|7001.5|6998.7|7000.8|6998|32
1623346940000|2021-06-10 17:42:20|7001.1|6998.3|6999.8|6997|7001.1|6998.3|6998.8|6996|42
1623346950000|2021-06-10 17:42:30|6999.4|6996.6|7000.4|6997.6|7000.4|6997.6|6998.4|6995.6|44
1623346960000|2021-06-10 17:42:40|7000.1|6997.3|6996.8|6994|7003.6|6997.6|6996.4|6992.9|206
1623346970000|2021-06-10 17:42:50|6996.9|6994.1|6996.8|6994|6996.9|6994.1|6996.8|6994|35
1623346980000|2021-06-10 17:43:00|6997.3|6994.5|6999.4|6996.6|6999.4|6996.6|6997.3|6994.5|47
1623346990000|2021-06-10 17:43:10|6999.6|6996.8|7000.4|6997.6|7000.8|6998|6999.6|6996.8|22
1623347000000|2021-06-10 17:43:20|7000.8|6998|7000.4|6997.6|7000.8|6998|7000.4|6997.6|18
1623347010000|2021-06-10 17:43:30|7000.1|6997.3|6999.4|6996.6|7000.3|6997.5|6999.4|6996.6|32
1623347020000|2021-06-10 17:43:40|6999.3|6996.5|6997.1|6994.3|6999.3|6996.5|6996.4|6993.6|52
1623347030000|2021-06-10 17:43:50|6996.9|6994.1|6997.1|6994.3|6997.1|6994.3|6996.8|6994|26
1623347040000|2021-06-10 17:44:00|6997.4|6994.6|6999.4|6996.6|7000.1|6997.3|6997.4|6994.6|102
1623347050000|2021-06-10 17:44:10|6999.9|6997.1|6999.9|6997.1|7000.4|6997.6|6999.8|6997|11
1623347060000|2021-06-10 17:44:20|6999.8|6997|6999.8|6997|7000.1|6997.3|6998.4|6995.6|21
1623347070000|2021-06-10 17:44:30|6999.4|6996.6|6996.4|6993.6|6999.4|6996.6|6996.4|6993.6|615
1623347080000|2021-06-10 17:44:40|6996.8|6994|6997.4|6994.6|6997.8|6995|6996.8|6994|171
1623347090000|2021-06-10 17:44:50|6997.1|6994.3|6994.8|6992|6997.1|6994.3|6994.8|6992|148
1623347100000|2021-06-10 17:45:00|6995.4|6992.6|6996.1|6993.3|6996.8|6994|6995.4|6992.6|137
1623347110000|2021-06-10 17:45:10|6995.8|6993|6995.8|6993|6996.4|6993.6|6995.4|6992.6|19
1623347120000|2021-06-10 17:45:20|6996.4|6993.6|6996.1|6993.3|6996.8|6994|6995.8|6993|37
1623347130000|2021-06-10 17:45:30|6996.8|6994|6997.4|6994.6|6998.4|6995.6|6996.8|6994|122
1623347140000|2021-06-10 17:45:40|6997.8|6995|6997.8|6995|6998.4|6995.6|6997.3|6994.5|18
1623347150000|2021-06-10 17:45:50|6997.4|6994.6|6995.8|6993|6997.4|6994.6|6995.4|6992.6|21
1623347160000|2021-06-10 17:46:00|6996.1|6993.3|6996.4|6993.6|6997.8|6995|6995.8|6993|59
1623347170000|2021-06-10 17:46:10|6996.8|6994|6996.8|6994|6996.8|6994|6996.8|6994|4
1623347180000|2021-06-10 17:46:20|6996.4|6993.6|6996.4|6993.6|6996.4|6993.6|6996.4|6993.6|27
1623347190000|2021-06-10 17:46:30|6997.1|6994.3|6997.4|6994.6|6997.8|6995|6997.1|6994.3|13
1623347200000|2021-06-10 17:46:40|6997.8|6995|6997.4|6994.6|6998.4|6995.6|6997.4|6994.6|7
1623347210000|2021-06-10 17:46:50|6996.8|6994|6995.4|6992.6|6996.8|6994|6993.8|6991|80
1623347220000|2021-06-10 17:47:00|6994.9|6992.1|6995.4|6992.6|6995.8|6993|6994.1|6991.3|33
1623347230000|2021-06-10 17:47:10|6995.6|6992.8|6996.4|6993.6|6996.4|6993.6|6995.4|6992.6|34
1623347240000|2021-06-10 17:47:20|6996.3|6993.5|6996.4|6993.6|6996.4|6993.6|6995.9|6993.1|9
1623347250000|2021-06-10 17:47:30|6996.8|6994|6996.8|6994|6997.4|6994.6|6996.8|6994|32
1623347260000|2021-06-10 17:47:40|6996.4|6993.6|6996.4|6993.6|6996.4|6993.6|6996.4|6993.6|1
1623347270000|2021-06-10 17:47:50|6996.8|6994|6997.4|6994.6|6997.8|6995|6996.8|6994|14
1623347280000|2021-06-10 17:48:00|6997.3|6994.5|6998.8|6996|6998.8|6996|6996.8|6994|74
1623347290000|2021-06-10 17:48:10|6999.1|6996.3|6999.8|6997|6999.9|6997.1|6999.1|6996.3|15
1623347300000|2021-06-10 17:48:20|7000.1|6997.3|6999.8|6997|7000.1|6997.3|6999.8|6997|12
1623347310000|2021-06-10 17:48:30|7000.4|6997.6|7000.8|6998|7000.8|6998|7000.4|6997.6|9
1623347320000|2021-06-10 17:48:40|7000.2|6997.4|6999.4|6996.6|7000.2|6997.4|6998.8|6996|34
1623347330000|2021-06-10 17:48:50|6998.8|6996|6999.4|6996.6|6999.8|6997|6998.8|6996|25
1623347340000|2021-06-10 17:49:00|6999.8|6997|7000.8|6998|7000.8|6998|6999.3|6996.5|69
1623347350000|2021-06-10 17:49:10|7000.9|6998.1|7000.8|6998|7001.4|6998.6|7000.8|6998|48
1623347360000|2021-06-10 17:49:20|7000.9|6998.1|6999.8|6997|7000.9|6998.1|6999.8|6997|42
1623347370000|2021-06-10 17:49:30|||||||||2
1623347380000|2021-06-10 17:49:40|7000.1|6997.3|7000.8|6998|7001.4|6998.6|7000.1|6997.3|99
1623347390000|2021-06-10 17:49:50|7001.1|6998.3|7000.4|6997.6|7001.8|6999|7000.4|6997.6|47
1623347400000|2021-06-10 17:50:00|7000.8|6998|7003.4|7000.6|7003.8|7001|7000.8|6998|61
1623347410000|2021-06-10 17:50:10|7003.8|7001|7001.8|6999|7004.4|7001.6|7001.8|6999|43
1623347420000|2021-06-10 17:50:20|7001.9|6999.1|7002.4|6999.6|7003.4|7000.6|7001.9|6999.1|44
1623347430000|2021-06-10 17:50:30|7002.8|7000|7003.4|7000.6|7003.4|7000.6|7002.8|7000|16
1623347440000|2021-06-10 17:50:40|7003.8|7001|7001.8|6999|7003.8|7001|7001.8|6999|24
1623347450000|2021-06-10 17:50:50|7001.9|6999.1|7002.4|6999.6|7002.4|6999.6|7001.9|6999.1|16
1623347460000|2021-06-10 17:51:00|7002.1|6999.3|7002.4|6999.6|7002.8|7000|7001.9|6999.1|31
1623347470000|2021-06-10 17:51:10|7002.8|7000|7002.8|7000|7002.8|7000|7002.4|6999.6|2
1623347480000|2021-06-10 17:51:20|7003.1|7000.3|7004.8|7002|7005.1|7002.3|7002.8|7000|56
1623347490000|2021-06-10 17:51:30|7004.9|7002.1|7006.3|7003.5|7009.1|7006.3|7004.9|7002.1|331
1623347500000|2021-06-10 17:51:40|7005.9|7003.1|7005.4|7002.6|7005.9|7003.1|7004.8|7002|35
1623347510000|2021-06-10 17:51:50|7005.1|7002.3|7003.4|7000.6|7005.1|7002.3|7003.4|7000.6|69
1623347520000|2021-06-10 17:52:00|7003.1|7000.3|7003.1|7000.3|7003.4|7000.6|7002.4|6999.6|78
1623347530000|2021-06-10 17:52:10|7003.4|7000.6|7002.4|6999.6|7003.4|7000.6|7002.4|6999.6|24
1623347540000|2021-06-10 17:52:20|7002.1|6999.3|7001.9|6999.1|7002.1|6999.3|7001.8|6999|44
1623347550000|2021-06-10 17:52:30|7002.1|6999.3|7002.4|6999.6|7002.9|7000.1|7002.1|6999.3|15
1623347560000|2021-06-10 17:52:40|7002.8|7000|7002.4|6999.6|7003.1|7000.3|7002.4|6999.6|8
1623347570000|2021-06-10 17:52:50|7002.1|6999.3|7003.4|7000.6|7003.4|7000.6|7001.8|6999|32
1623347580000|2021-06-10 17:53:00|7004.4|7001.6|7005.4|7002.6|7005.9|7003.1|7004.1|7001.3|50
1623347590000|2021-06-10 17:53:10|7005.3|7002.5|7005.9|7003.1|7006.4|7003.6|7004.4|7001.6|107
1623347600000|2021-06-10 17:53:20|7005.8|7003|7004.4|7001.6|7005.8|7003|7004.4|7001.6|42
1623347610000|2021-06-10 17:53:30|7004.8|7002|7004.8|7002|7004.8|7002|7004.8|7002|8
1623347620000|2021-06-10 17:53:40|7004.9|7002.1|7005.4|7002.6|7005.4|7002.6|7004.9|7002.1|10
1623347630000|2021-06-10 17:53:50|||||||||60
1623347640000|2021-06-10 17:54:00|7005.8|7003|7007.4|7004.6|7007.4|7004.6|7005.4|7002.6|39
1623347650000|2021-06-10 17:54:10|7007.8|7005|7008.8|7006|7009.8|7007|7007.8|7005|73
1623347660000|2021-06-10 17:54:20|7009.1|7006.3|7012.4|7009.6|7013.1|7010.3|7008.8|7006|139
1623347670000|2021-06-10 17:54:30|7012.1|7009.3|7013.4|7010.6|7013.8|7011|7011.4|7008.6|155
1623347680000|2021-06-10 17:54:40|7013.8|7011|7013.4|7010.6|7013.8|7011|7013.1|7010.3|92
1623347690000|2021-06-10 17:54:50|7013.1|7010.3|7015.4|7012.6|7016.8|7014|7013.1|7010.3|333
1623347700000|2021-06-10 17:55:00|7015.7|7012.9|7015.4|7012.6|7016.8|7014|7015.4|7012.6|62
1623347710000|2021-06-10 17:55:10|7015.3|7012.5|7014.8|7012|7015.3|7012.5|7013.8|7011|67
1623347720000|2021-06-10 17:55:20|7013.8|7011|7013.4|7010.6|7013.8|7011|7013.4|7010.6|44
1623347730000|2021-06-10 17:55:30|7013.8|7011|7013.8|7011|7013.8|7011|7013.4|7010.6|71
1623347740000|2021-06-10 17:55:40|7013.4|7010.6|7013.8|7011|7013.8|7011|7012.1|7009.3|67
1623347750000|2021-06-10 17:55:50|7013.4|7010.6|7012.8|7010|7013.8|7011|7012.4|7009.6|69
1623347760000|2021-06-10 17:56:00|7012.1|7009.3|7012.4|7009.6|7012.8|7010|7010.8|7008|124
1623347770000|2021-06-10 17:56:10|7012.8|7010|7012.8|7010|7013.1|7010.3|7012.4|7009.6|49
1623347780000|2021-06-10 17:56:20|7012.4|7009.6|7012.4|7009.6|7013.1|7010.3|7012.1|7009.3|20
1623347790000|2021-06-10 17:56:30|7012.1|7009.3|7011.9|7009.1|7012.8|7010|7011.9|7009.1|15
1623347800000|2021-06-10 17:56:40|7012.1|7009.3|7013.4|7010.6|7013.8|7011|7011.4|7008.6|181
1623347810000|2021-06-10 17:56:50|7012.8|7010|7012.1|7009.3|7012.8|7010|7011.8|7009|26
1623347820000|2021-06-10 17:57:00|7011.8|7009|7013.8|7011|7014.8|7012|7011.8|7009|102
1623347830000|2021-06-10 17:57:10|7013.4|7010.6|7013.4|7010.6|7013.6|7010.8|7013.1|7010.3|50
1623347840000|2021-06-10 17:57:20|7013.8|7011|7013.8|7011|7013.8|7011|7013.8|7011|52
1623347850000|2021-06-10 17:57:30|7014.1|7011.3|7013.4|7010.6|7015.4|7012.6|7013.4|7010.6|186
1623347860000|2021-06-10 17:57:40|7013.1|7010.3|7013.4|7010.6|7013.4|7010.6|7012.9|7010.1|14
1623347870000|2021-06-10 17:57:50|7013.1|7010.3|7014.4|7011.6|7015.1|7012.3|7012.4|7009.6|70
1623347880000|2021-06-10 17:58:00|7014.6|7011.8|7015.1|7012.3|7015.1|7012.3|7014.4|7011.6|51
1623347890000|2021-06-10 17:58:10|7015.4|7012.6|7016.1|7013.3|7016.4|7013.6|7015.4|7012.6|24
1623347900000|2021-06-10 17:58:20|7015.9|7013.1|7013.9|7011.1|7015.9|7013.1|7013.8|7011|63
1623347910000|2021-06-10 17:58:30|7014.1|7011.3|7014.8|7012|7015.1|7012.3|7014.1|7011.3|25
1623347920000|2021-06-10 17:58:40|7014.1|7011.3|7012.1|7009.3|7014.4|7011.6|7012.1|7009.3|56
1623347930000|2021-06-10 17:58:50|7011.9|7009.1|7012.4|7009.6|7013.4|7010.6|7011.8|7009|104
1623347940000|2021-06-10 17:59:00|7012.1|7009.3|7011.8|7009|7012.1|7009.3|7011.1|7008.3|29
1623347950000|2021-06-10 17:59:10|7011.9|7009.1|7010.8|7008|7013.1|7010.3|7010.8|7008|44
1623347960000|2021-06-10 17:59:20|7010.4|7007.6|7011.4|7008.6|7011.8|7009|7009.4|7006.6|64
1623347970000|2021-06-10 17:59:30|7012.4|7009.6|7013.4|7010.6|7013.4|7010.6|7011.8|7009|53
1623347980000|2021-06-10 17:59:40|7013.1|7010.3|7011.9|7009.1|7013.1|7010.3|7011.6|7008.8|87
1623347990000|2021-06-10 17:59:50|7012.1|7009.3|7012.4|7009.6|7012.8|7010|7011.4|7008.6|28
1623348000000|2021-06-10 18:00:00|7012.7|7009.9|7012.9|7010.1|7014.1|7011.3|7012.7|7009.9|52
1623348010000|2021-06-10 18:00:10|7013.1|7010.3|7011.9|7009.1|7013.1|7010.3|7011.4|7008.6|58
1623348020000|2021-06-10 18:00:20|7011.8|7009|7010.8|7008|7011.8|7009|7010.4|7007.6|36
1623348030000|2021-06-10 18:00:30|7010.4|7007.6|7010.8|7008|7011.4|7008.6|7010.1|7007.3|22
1623348040000|2021-06-10 18:00:40|7010.9|7008.1|7011.4|7008.6|7011.4|7008.6|7010.9|7008.1|22
1623348050000|2021-06-10 18:00:50|7012.1|7009.3|7011.9|7009.1|7012.1|7009.3|7011.8|7009|23
1623348060000|2021-06-10 18:01:00|7011.4|7008.6|7010.3|7007.5|7011.4|7008.6|7009.8|7007|53
1623348070000|2021-06-10 18:01:10|7010.4|7007.6|7008.1|7005.3|7010.8|7008|7007.8|7005|93
1623348080000|2021-06-10 18:01:20|7008.4|7005.6|7009.4|7006.6|7009.8|7007|7008.1|7005.3|42
1623348090000|2021-06-10 18:01:30|7009.8|7007|7008.1|7005.3|7010.8|7008|7007.8|7005|101
1623348100000|2021-06-10 18:01:40|7007.9|7005.1|7005.4|7002.6|7008.1|7005.3|7005.4|7002.6|129
1623348110000|2021-06-10 18:01:50|7005.8|7003|7006.1|7003.3|7007.1|7004.3|7005.8|7003|48
1623348120000|2021-06-10 18:02:00|7005.8|7003|7005.8|7003|7006.8|7004|7005.4|7002.6|157
1623348130000|2021-06-10 18:02:10|7005.4|7002.6|7007.4|7004.6|7007.8|7005|7005.4|7002.6|22
1623348140000|2021-06-10 18:02:20|7006.8|7004|7006.9|7004.1|7007.4|7004.6|7006.4|7003.6|50
1623348150000|2021-06-10 18:02:30|7006.5|7003.7|7005.9|7003.1|7006.5|7003.7|7005.9|7003.1|83
1623348160000|2021-06-10 18:02:40|7006.1|7003.3|7005.4|7002.6|7006.1|7003.3|7004.8|7002|44
1623348170000|2021-06-10 18:02:50|7005.8|7003|7005.1|7002.3|7006.1|7003.3|7005.1|7002.3|13
1623348180000|2021-06-10 18:03:00|7005.4|7002.6|7006.1|7003.3|7007.4|7004.6|7005.4|7002.6|111
1623348190000|2021-06-10 18:03:10|7006.4|7003.6|7006.9|7004.1|7006.9|7004.1|7006.4|7003.6|133
1623348200000|2021-06-10 18:03:20|7007.1|7004.3|7007.9|7005.1|7008.1|7005.3|7007.1|7004.3|468
1623348210000|2021-06-10 18:03:30|7007.8|7005|7007.1|7004.3|7007.8|7005|7006.4|7003.6|7
1623348220000|2021-06-10 18:03:40|7007.4|7004.6|7008.1|7005.3|7008.4|7005.6|7007.4|7004.6|34
1623348230000|2021-06-10 18:03:50|7008.4|7005.6|7008.4|7005.6|7009.1|7006.3|7008.1|7005.3|26
1623348240000|2021-06-10 18:04:00|7008.9|7006.1|7008.4|7005.6|7009.4|7006.6|7008.4|7005.6|28
1623348250000|2021-06-10 18:04:10|7008.6|7005.8|7008.4|7005.6|7009.4|7006.6|7008.4|7005.6|33
1623348260000|2021-06-10 18:04:20|7007.1|7004.3|7007.4|7004.6|7007.4|7004.6|7006.8|7004|38
1623348270000|2021-06-10 18:04:30|7007.8|7005|7006.4|7003.6|7007.8|7005|7006.4|7003.6|12
1623348280000|2021-06-10 18:04:40|7006.1|7003.3|7005.4|7002.6|7006.1|7003.3|7005.4|7002.6|26
1623348290000|2021-06-10 18:04:50|7005.8|7003|7005.8|7003|7006.1|7003.3|7005.1|7002.3|46
1623348300000|2021-06-10 18:05:00|7005.4|7002.6|7007.8|7005|7008.4|7005.6|7005.4|7002.6|92
1623348310000|2021-06-10 18:05:10|7007.4|7004.6|7007.8|7005|7007.9|7005.1|7006.8|7004|32
1623348320000|2021-06-10 18:05:20|7007.9|7005.1|7009.8|7007|7010.1|7007.3|7007.9|7005.1|108
1623348330000|2021-06-10 18:05:30|7009.9|7007.1|7008.4|7005.6|7010.4|7007.6|7008.4|7005.6|46
1623348340000|2021-06-10 18:05:40|7008.1|7005.3|7008.4|7005.6|7009.1|7006.3|7008.1|7005.3|56
1623348350000|2021-06-10 18:05:50|7009.1|7006.3|7009.4|7006.6|7009.4|7006.6|7008.6|7005.8|21
1623348360000|2021-06-10 18:06:00|7010.1|7007.3|7010.4|7007.6|7010.4|7007.6|7009.4|7006.6|77
1623348370000|2021-06-10 18:06:10|7010.1|7007.3|7009.4|7006.6|7010.4|7007.6|7009.4|7006.6|28
1623348380000|2021-06-10 18:06:20|7009.8|7007|7010.1|7007.3|7010.4|7007.6|7009.4|7006.6|61
1623348390000|2021-06-10 18:06:30|7009.6|7006.8|7011.4|7008.6|7012.1|7009.3|7009.4|7006.6|104
1623348400000|2021-06-10 18:06:40|7011.1|7008.3|7014.4|7011.6|7015.1|7012.3|7011.1|7008.3|636
1623348410000|2021-06-10 18:06:50|7013.8|7011|7014.4|7011.6|7015.1|7012.3|7013.8|7011|38
1623348420000|2021-06-10 18:07:00|7014.8|7012|7014.4|7011.6|7016.1|7013.3|7014.4|7011.6|123
1623348430000|2021-06-10 18:07:10|7014.1|7011.3|7012.4|7009.6|7014.1|7011.3|7012.4|7009.6|60
1623348440000|2021-06-10 18:07:20|7012.9|7010.1|7011.8|7009|7012.9|7010.1|7011.8|7009|43
1623348450000|2021-06-10 18:07:30|7011.4|7008.6|7009.4|7006.6|7011.8|7009|7009.4|7006.6|78
1623348460000|2021-06-10 18:07:40|7010.4|7007.6|7010.9|7008.1|7011.1|7008.3|7010.4|7007.6|58
1623348470000|2021-06-10 18:07:50|7011.1|7008.3|7010.4|7007.6|7011.8|7009|7010.4|7007.6|35
1623348480000|2021-06-10 18:08:00|7010.7|7007.9|7011.1|7008.3|7011.1|7008.3|7010.4|7007.6|15
1623348490000|2021-06-10 18:08:10|7010.8|7008|7009.4|7006.6|7010.9|7008.1|7009.4|7006.6|42
1623348500000|2021-06-10 18:08:20|7009.6|7006.8|7011.1|7008.3|7012.4|7009.6|7009.6|7006.8|59
1623348510000|2021-06-10 18:08:30|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7010.9|7008.1|9
1623348520000|2021-06-10 18:08:40|7012.1|7009.3|7011.9|7009.1|7012.1|7009.3|7011.4|7008.6|12
1623348530000|2021-06-10 18:08:50|7012.1|7009.3|7012.4|7009.6|7012.8|7010|7011.9|7009.1|35
1623348540000|2021-06-10 18:09:00|7012.1|7009.3|7011.9|7009.1|7012.1|7009.3|7011.4|7008.6|39
1623348550000|2021-06-10 18:09:10|7011.8|7009|7011.4|7008.6|7011.8|7009|7010.9|7008.1|30
1623348560000|2021-06-10 18:09:20|7011.1|7008.3|7010.8|7008|7011.4|7008.6|7010.4|7007.6|24
1623348570000|2021-06-10 18:09:30|7010.4|7007.6|7007.8|7005|7010.8|7008|7006.4|7003.6|79
1623348580000|2021-06-10 18:09:40|7008.1|7005.3|7007.4|7004.6|7008.1|7005.3|7006.8|7004|45
1623348590000|2021-06-10 18:09:50|7007.8|7005|7010.1|7007.3|7010.4|7007.6|7007.8|7005|35
1623348600000|2021-06-10 18:10:00|7010.4|7007.6|7009.4|7006.6|7011.1|7008.3|7009.1|7006.3|55
1623348610000|2021-06-10 18:10:10|7008.8|7006|7009.1|7006.3|7009.1|7006.3|7007.1|7004.3|210
1623348620000|2021-06-10 18:10:20|7009.4|7006.6|7009.1|7006.3|7009.8|7007|7008.8|7006|35
1623348630000|2021-06-10 18:10:30|7009.4|7006.6|7008.4|7005.6|7009.4|7006.6|7007.8|7005|25
1623348640000|2021-06-10 18:10:40|7008.3|7005.5|7009.4|7006.6|7010.9|7008.1|7007.4|7004.6|142
1623348650000|2021-06-10 18:10:50|7009.8|7007|7008.4|7005.6|7010.4|7007.6|7008.4|7005.6|46
1623348660000|2021-06-10 18:11:00|7008.8|7006|7009.4|7006.6|7010.1|7007.3|7008.4|7005.6|78
1623348670000|2021-06-10 18:11:10|7009.8|7007|7009.9|7007.1|7010.4|7007.6|7009.4|7006.6|41
1623348680000|2021-06-10 18:11:20|7010.4|7007.6|7011.4|7008.6|7011.4|7008.6|7010.4|7007.6|30
1623348690000|2021-06-10 18:11:30|7011.8|7009|7012.1|7009.3|7012.4|7009.6|7011.1|7008.3|33
1623348700000|2021-06-10 18:11:40|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7011.8|7009|60
1623348710000|2021-06-10 18:11:50|7012.8|7010|7012.1|7009.3|7014.4|7011.6|7011.8|7009|202
1623348720000|2021-06-10 18:12:00|7011.9|7009.1|7012.4|7009.6|7012.8|7010|7011.4|7008.6|50
1623348730000|2021-06-10 18:12:10|7012.8|7010|7014.4|7011.6|7014.4|7011.6|7012.4|7009.6|34
1623348740000|2021-06-10 18:12:20|7014.1|7011.3|7015.1|7012.3|7015.4|7012.6|7013.8|7011|36
1623348750000|2021-06-10 18:12:30|7014.9|7012.1|7012.8|7010|7015.1|7012.3|7011.9|7009.1|31
1623348760000|2021-06-10 18:12:40|7013.1|7010.3|7011.4|7008.6|7013.1|7010.3|7011.4|7008.6|35
1623348770000|2021-06-10 18:12:50|7011.8|7009|7011.9|7009.1|7011.9|7009.1|7010.8|7008|24
1623348780000|2021-06-10 18:13:00|7012.1|7009.3|7011.4|7008.6|7012.4|7009.6|7010.8|7008|26
1623348790000|2021-06-10 18:13:10|7011.8|7009|7011.8|7009|7011.8|7009|7011.4|7008.6|2
1623348800000|2021-06-10 18:13:20|7012.1|7009.3|7013.4|7010.6|7013.8|7011|7012.1|7009.3|58
1623348810000|2021-06-10 18:13:30|7013.8|7011|7012.8|7010|7014.8|7012|7012.8|7010|24
1623348820000|2021-06-10 18:13:40|7012.9|7010.1|7012.4|7009.6|7012.9|7010.1|7012.4|7009.6|14
1623348830000|2021-06-10 18:13:50|7012.8|7010|7011.8|7009|7012.8|7010|7011.4|7008.6|70
1623348840000|2021-06-10 18:14:00|7012.1|7009.3|7012.9|7010.1|7013.1|7010.3|7011.8|7009|40
1623348850000|2021-06-10 18:14:10|7013.1|7010.3|7012.4|7009.6|7013.1|7010.3|7012.4|7009.6|13
1623348860000|2021-06-10 18:14:20|7012.8|7010|7012.4|7009.6|7013.1|7010.3|7012.4|7009.6|39
1623348870000|2021-06-10 18:14:30|7012.8|7010|7012.4|7009.6|7012.9|7010.1|7011.4|7008.6|54
1623348880000|2021-06-10 18:14:40|7012.8|7010|7013.4|7010.6|7013.4|7010.6|7012.4|7009.6|33
1623348890000|2021-06-10 18:14:50|7013.1|7010.3|7012.8|7010|7013.4|7010.6|7012.4|7009.6|70
1623348900000|2021-06-10 18:15:00|7013.1|7010.3|7015.4|7012.6|7015.4|7012.6|7013.1|7010.3|139
1623348910000|2021-06-10 18:15:10|7016.1|7013.3|7018.8|7016|7019.1|7016.3|7016.1|7013.3|284
1623348920000|2021-06-10 18:15:20|7018.4|7015.6|7018.8|7016|7019.1|7016.3|7017.8|7015|83
1623348930000|2021-06-10 18:15:30|7018.4|7015.6|7016.4|7013.6|7018.4|7015.6|7016.4|7013.6|159
1623348940000|2021-06-10 18:15:40|7016.1|7013.3|7016.1|7013.3|7016.4|7013.6|7015.1|7012.3|126
1623348950000|2021-06-10 18:15:50|7015.8|7013|7015.1|7012.3|7016.1|7013.3|7014.8|7012|97
1623348960000|2021-06-10 18:16:00|7015.4|7012.6|7015.4|7012.6|7016.1|7013.3|7015.1|7012.3|100
1623348970000|2021-06-10 18:16:10|7015.1|7012.3|7016.1|7013.3|7016.4|7013.6|7015.1|7012.3|82
1623348980000|2021-06-10 18:16:20|7016.4|7013.6|7018.1|7015.3|7018.1|7015.3|7016.4|7013.6|139
1623348990000|2021-06-10 18:16:30|7018.4|7015.6|7016.4|7013.6|7019.1|7016.3|7016.1|7013.3|90
1623349000000|2021-06-10 18:16:40|7016.1|7013.3|7016.8|7014|7017.1|7014.3|7016.1|7013.3|18
1623349010000|2021-06-10 18:16:50|7016.4|7013.6|7017.8|7015|7019.1|7016.3|7016.4|7013.6|160
1623349020000|2021-06-10 18:17:00|7017.9|7015.1|7017.4|7014.6|7018.8|7016|7017.4|7014.6|29
1623349030000|2021-06-10 18:17:10|7017.6|7014.8|7017.8|7015|7018.1|7015.3|7016.8|7014|74
1623349040000|2021-06-10 18:17:20|7018.1|7015.3|7018.4|7015.6|7018.8|7016|7018.1|7015.3|66
1623349050000|2021-06-10 18:17:30|7018.1|7015.3|7020.1|7017.3|7020.8|7018|7018.1|7015.3|154
1623349060000|2021-06-10 18:17:40|7020.4|7017.6|7021.1|7018.3|7021.8|7019|7020.1|7017.3|64
1623349070000|2021-06-10 18:17:50|7020.9|7018.1|7020.9|7018.1|7021.4|7018.6|7020.1|7017.3|159
1623349080000|2021-06-10 18:18:00|7021.1|7018.3|7022.4|7019.6|7023.8|7021|7021.1|7018.3|238
1623349090000|2021-06-10 18:18:10|7022.1|7019.3|7021.4|7018.6|7022.4|7019.6|7020.9|7018.1|106
1623349100000|2021-06-10 18:18:20|7021.1|7018.3|7020.9|7018.1|7021.4|7018.6|7020.8|7018|27
1623349110000|2021-06-10 18:18:30|7020.4|7017.6|7020.1|7017.3|7021.1|7018.3|7020.1|7017.3|63
1623349120000|2021-06-10 18:18:40|7020.4|7017.6|7020.4|7017.6|7021.1|7018.3|7019.1|7016.3|197
1623349130000|2021-06-10 18:18:50|7020.8|7018|7022.1|7019.3|7023.1|7020.3|7020.8|7018|226
1623349140000|2021-06-10 18:19:00|7022.8|7020|7022.1|7019.3|7023.1|7020.3|7021.9|7019.1|60
1623349150000|2021-06-10 18:19:10|7021.6|7018.8|7020.1|7017.3|7022.1|7019.3|7020.1|7017.3|290
1623349160000|2021-06-10 18:19:20|7019.9|7017.1|7019.8|7017|7020.1|7017.3|7019.1|7016.3|30
1623349170000|2021-06-10 18:19:30|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7018.8|7016|40
1623349180000|2021-06-10 18:19:40|7018.9|7016.1|7019.9|7017.1|7020.1|7017.3|7018.8|7016|37
1623349190000|2021-06-10 18:19:50|7020.1|7017.3|7021.1|7018.3|7021.1|7018.3|7019.1|7016.3|97
1623349200000|2021-06-10 18:20:00|7020.8|7018|7021.4|7018.6|7021.4|7018.6|7020.1|7017.3|49
1623349210000|2021-06-10 18:20:10|7021.1|7018.3|7019.6|7016.8|7022.1|7019.3|7019.1|7016.3|160
1623349220000|2021-06-10 18:20:20|7019.4|7016.6|7017.4|7014.6|7020.4|7017.6|7017.1|7014.3|236
1623349230000|2021-06-10 18:20:30|7017.8|7015|7018.4|7015.6|7018.4|7015.6|7017.8|7015|66
1623349240000|2021-06-10 18:20:40|7018.1|7015.3|7019.1|7016.3|7019.1|7016.3|7018.1|7015.3|64
1623349250000|2021-06-10 18:20:50|7019.4|7016.6|7019.1|7016.3|7020.1|7017.3|7019.1|7016.3|47
1623349260000|2021-06-10 18:21:00|7019.4|7016.6|7017.4|7014.6|7020.1|7017.3|7017.4|7014.6|207
1623349270000|2021-06-10 18:21:10|7017.7|7014.9|7018.1|7015.3|7018.4|7015.6|7017.1|7014.3|203
1623349280000|2021-06-10 18:21:20|7017.8|7015|7017.6|7014.8|7018.1|7015.3|7017.1|7014.3|76
1623349290000|2021-06-10 18:21:30|7017.4|7014.6|7017.9|7015.1|7018.1|7015.3|7017.1|7014.3|74
1623349300000|2021-06-10 18:21:40|7018.1|7015.3|7016.4|7013.6|7018.1|7015.3|7015.4|7012.6|65
1623349310000|2021-06-10 18:21:50|7016.9|7014.1|7014.4|7011.6|7018.1|7015.3|7014.4|7011.6|265
1623349320000|2021-06-10 18:22:00|7013.8|7011|7014.9|7012.1|7015.4|7012.6|7013.8|7011|124
1623349330000|2021-06-10 18:22:10|7014.6|7011.8|7015.4|7012.6|7015.4|7012.6|7013.4|7010.6|95
1623349340000|2021-06-10 18:22:20|7015.1|7012.3|7015.4|7012.6|7015.4|7012.6|7015.1|7012.3|77
1623349350000|2021-06-10 18:22:30|7015.1|7012.3|7014.8|7012|7016.1|7013.3|7014.8|7012|48
1623349360000|2021-06-10 18:22:40|7015.1|7012.3|7016.4|7013.6|7017.1|7014.3|7014.9|7012.1|94
1623349370000|2021-06-10 18:22:50|7016.8|7014|7015.4|7012.6|7017.4|7014.6|7015.1|7012.3|141
1623349380000|2021-06-10 18:23:00|7015.1|7012.3|7015.4|7012.6|7015.4|7012.6|7013.1|7010.3|213
1623349390000|2021-06-10 18:23:10|7015.1|7012.3|7015.4|7012.6|7016.1|7013.3|7015.1|7012.3|48
1623349400000|2021-06-10 18:23:20|7015.1|7012.3|7014.4|7011.6|7015.8|7013|7014.4|7011.6|151
1623349410000|2021-06-10 18:23:30|7014.1|7011.3|7017.1|7014.3|7017.1|7014.3|7014.1|7011.3|159
1623349420000|2021-06-10 18:23:40|7016.9|7014.1|7019.1|7016.3|7019.1|7016.3|7016.1|7013.3|157
1623349430000|2021-06-10 18:23:50|7018.8|7016|7020.4|7017.6|7021.1|7018.3|7018.4|7015.6|1442
1623349440000|2021-06-10 18:24:00|7020.1|7017.3|7019.4|7016.6|7021.1|7018.3|7019.4|7016.6|92
1623349450000|2021-06-10 18:24:10|7019.1|7016.3|7020.4|7017.6|7021.1|7018.3|7019.1|7016.3|77
1623349460000|2021-06-10 18:24:20|7020.1|7017.3|7021.1|7018.3|7021.1|7018.3|7019.1|7016.3|146
1623349470000|2021-06-10 18:24:30|7020.8|7018|7023.1|7020.3|7024.1|7021.3|7020.1|7017.3|529
1623349480000|2021-06-10 18:24:40|7022.4|7019.6|7024.1|7021.3|7024.1|7021.3|7022.1|7019.3|160
1623349490000|2021-06-10 18:24:50|7023.8|7021|7024.1|7021.3|7024.7|7021.9|7023.4|7020.6|131
1623349500000|2021-06-10 18:25:00|7023.9|7021.1|7021.1|7018.3|7023.9|7021.1|7020.4|7017.6|161
1623349510000|2021-06-10 18:25:10|7021.4|7018.6|7020.4|7017.6|7022.4|7019.6|7020.1|7017.3|133
1623349520000|2021-06-10 18:25:20|7020.1|7017.3|7018.8|7016|7020.4|7017.6|7017.8|7015|352
1623349530000|2021-06-10 18:25:30|7019.1|7016.3|7019.9|7017.1|7020.4|7017.6|7019.1|7016.3|86
1623349540000|2021-06-10 18:25:40|7019.8|7017|7021.4|7018.6|7021.4|7018.6|7019.4|7016.6|301
1623349550000|2021-06-10 18:25:50|7021.1|7018.3|7021.1|7018.3|7022.4|7019.6|7020.4|7017.6|144
1623349560000|2021-06-10 18:26:00|7020.8|7018|7021.4|7018.6|7022.1|7019.3|7020.1|7017.3|166
1623349570000|2021-06-10 18:26:10|7022.1|7019.3|7024.1|7021.3|7024.1|7021.3|7021.1|7018.3|199
1623349580000|2021-06-10 18:26:20|7023.4|7020.6|7024.8|7022|7026.1|7023.3|7023.4|7020.6|237
1623349590000|2021-06-10 18:26:30|7024.4|7021.6|7023.1|7020.3|7024.4|7021.6|7022.8|7020|217
1623349600000|2021-06-10 18:26:40|7023.4|7020.6|7023.6|7020.8|7023.9|7021.1|7022.8|7020|235
1623349610000|2021-06-10 18:26:50|7023.4|7020.6|7024.1|7021.3|7025.7|7022.9|7023.4|7020.6|770
1623349620000|2021-06-10 18:27:00|7023.8|7021|7025.1|7022.3|7025.1|7022.3|7023.4|7020.6|92
1623349630000|2021-06-10 18:27:10|7024.4|7021.6|7022.6|7019.8|7024.4|7021.6|7022.1|7019.3|371
1623349640000|2021-06-10 18:27:20|7022.4|7019.6|7021.4|7018.6|7023.4|7020.6|7020.8|7018|385
1623349650000|2021-06-10 18:27:30|7021.6|7018.8|7022.4|7019.6|7023.1|7020.3|7021.1|7018.3|69
1623349660000|2021-06-10 18:27:40|7022.1|7019.3|7022.1|7019.3|7023.8|7021|7021.4|7018.6|138
1623349670000|2021-06-10 18:27:50|7022.4|7019.6|7018.1|7015.3|7022.6|7019.8|7017.4|7014.6|281
1623349680000|2021-06-10 18:28:00|7019.1|7016.3|7017.1|7014.3|7023.4|7020.6|7017.1|7014.3|1054
1623349690000|2021-06-10 18:28:10|7017.4|7014.6|7016.1|7013.3|7018.1|7015.3|7015.1|7012.3|779
1623349700000|2021-06-10 18:28:20|7015.8|7013|7017.1|7014.3|7017.1|7014.3|7014.1|7011.3|703
1623349710000|2021-06-10 18:28:30|7018.1|7015.3|7015.1|7012.3|7018.1|7015.3|7015.1|7012.3|718
1623349720000|2021-06-10 18:28:40|7015.4|7012.6|7015.1|7012.3|7017.1|7014.3|7014.1|7011.3|2094
1623349730000|2021-06-10 18:28:50|7015.4|7012.6|7016.1|7013.3|7016.1|7013.3|7015.1|7012.3|683
1623349740000|2021-06-10 18:29:00|7015.8|7013|7014.4|7011.6|7016.1|7013.3|7014.1|7011.3|711
1623349750000|2021-06-10 18:29:10|7015.1|7012.3|7013.1|7010.3|7015.1|7012.3|7013.1|7010.3|756
1623349760000|2021-06-10 18:29:20|7012.4|7009.6|7014.1|7011.3|7014.2|7011.4|7012.1|7009.3|888
1623349770000|2021-06-10 18:29:30|7014.4|7011.6|7019.1|7016.3|7019.1|7016.3|7014.1|7011.3|812
1623349780000|2021-06-10 18:29:40|7019.9|7017.1|7018.1|7015.3|7021.1|7018.3|7018.1|7015.3|1442
1623349790000|2021-06-10 18:29:50|7017.8|7015|7018.1|7015.3|7019.1|7016.3|7016.1|7013.3|1602
1623349800000|2021-06-10 18:30:00|7017.4|7014.6|7018.1|7015.3|7019.1|7016.3|7015.7|7012.9|309
1623349810000|2021-06-10 18:30:10|7017.7|7014.9|7018.1|7015.3|7018.7|7015.9|7017.1|7014.3|154
1623349820000|2021-06-10 18:30:20|7017.7|7014.9|7017.4|7014.6|7017.7|7014.9|7016.4|7013.6|167
1623349830000|2021-06-10 18:30:30|7017.1|7014.3|7014.4|7011.6|7017.4|7014.6|7013.4|7010.6|323
1623349840000|2021-06-10 18:30:40|7014.7|7011.9|7013.7|7010.9|7015.1|7012.3|7012.4|7009.6|215
1623349850000|2021-06-10 18:30:50|7014.1|7011.3|7012.7|7009.9|7014.1|7011.3|7012.7|7009.9|96
1623349860000|2021-06-10 18:31:00|7012.9|7010.1|7012.7|7009.9|7014.1|7011.3|7012.4|7009.6|36
1623349870000|2021-06-10 18:31:10|7012.4|7009.6|7009.7|7006.9|7012.4|7009.6|7009.7|7006.9|133
1623349880000|2021-06-10 18:31:20|7009.4|7006.6|7007.4|7004.6|7010.4|7007.6|7006.7|7003.9|213
1623349890000|2021-06-10 18:31:30|7007.2|7004.4|7007.4|7004.6|7008.7|7005.9|7007.2|7004.4|52
1623349900000|2021-06-10 18:31:40|7007.7|7004.9|7008.2|7005.4|7008.7|7005.9|7007.7|7004.9|31
1623349910000|2021-06-10 18:31:50|7008.4|7005.6|7008.7|7005.9|7009.2|7006.4|7007.7|7004.9|179
1623349920000|2021-06-10 18:32:00|7008.9|7006.1|7011.9|7009.1|7011.9|7009.1|7008.9|7006.1|92
1623349930000|2021-06-10 18:32:10|7011.7|7008.9|7013.7|7010.9|7014.4|7011.6|7011.4|7008.6|114
1623349940000|2021-06-10 18:32:20|7013.4|7010.6|7012.9|7010.1|7013.4|7010.6|7012.4|7009.6|97
1623349950000|2021-06-10 18:32:30|7013|7010.2|7013.4|7010.6|7014.2|7011.4|7013|7010.2|32
1623349960000|2021-06-10 18:32:40|7013.9|7011.1|7014.4|7011.6|7014.4|7011.6|7013.4|7010.6|11
1623349970000|2021-06-10 18:32:50|7013.4|7010.6|7012.4|7009.6|7013.7|7010.9|7012.4|7009.6|25
1623349980000|2021-06-10 18:33:00|7012.7|7009.9|7012.4|7009.6|7012.7|7009.9|7012.4|7009.6|12
1623349990000|2021-06-10 18:33:10|7012.1|7009.3|7008.7|7005.9|7012.1|7009.3|7008.4|7005.6|85
1623350000000|2021-06-10 18:33:20|7008.4|7005.6|7010.4|7007.6|7011.1|7008.3|7008.4|7005.6|46
1623350010000|2021-06-10 18:33:30|7010.1|7007.3|7009.7|7006.9|7010.2|7007.4|7009.7|7006.9|18
1623350020000|2021-06-10 18:33:40|7010.1|7007.3|7010.7|7007.9|7011.1|7008.3|7010.1|7007.3|17
1623350030000|2021-06-10 18:33:50|7010.4|7007.6|7008.7|7005.9|7010.7|7007.9|7008.7|7005.9|89
1623350040000|2021-06-10 18:34:00|7008.9|7006.1|7009.1|7006.3|7010.1|7007.3|7008.7|7005.9|27
1623350050000|2021-06-10 18:34:10|7009.2|7006.4|7009.7|7006.9|7009.7|7006.9|7009.2|7006.4|16
1623350060000|2021-06-10 18:34:20|7009.4|7006.6|7010.4|7007.6|7010.4|7007.6|7009.4|7006.6|682
1623350070000|2021-06-10 18:34:30|7010.7|7007.9|7010.4|7007.6|7011.1|7008.3|7010.4|7007.6|12
1623350080000|2021-06-10 18:34:40|7010.7|7007.9|7009.7|7006.9|7011.7|7008.9|7009.4|7006.6|35
1623350090000|2021-06-10 18:34:50|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7009.7|7006.9|224
1623350100000|2021-06-10 18:35:00|7010.1|7007.3|7011|7008.2|7012.4|7009.6|7010.1|7007.3|2204
1623350110000|2021-06-10 18:35:10|7011.4|7008.6|7011.4|7008.6|7012|7009.2|7011|7008.2|15
1623350120000|2021-06-10 18:35:20|7010.7|7007.9|7010.4|7007.6|7010.7|7007.9|7009.7|7006.9|1281
1623350130000|2021-06-10 18:35:30|7011.4|7008.6|7010.7|7007.9|7011.4|7008.6|7010.4|7007.6|80
1623350140000|2021-06-10 18:35:40|7011.1|7008.3|7010.7|7007.9|7011.4|7008.6|7010.7|7007.9|18
1623350150000|2021-06-10 18:35:50|7010.4|7007.6|7011.4|7008.6|7012|7009.2|7010.4|7007.6|588
1623350160000|2021-06-10 18:36:00|7011|7008.2|7011.4|7008.6|7011.4|7008.6|7010.4|7007.6|34
1623350170000|2021-06-10 18:36:10|7011|7008.2|7010.4|7007.6|7011|7008.2|7009.7|7006.9|372
1623350180000|2021-06-10 18:36:20|7010.7|7007.9|7011.4|7008.6|7011.4|7008.6|7010.7|7007.9|10
1623350190000|2021-06-10 18:36:30|||||||||2
1623350200000|2021-06-10 18:36:40|7012|7009.2|7011.4|7008.6|7012|7009.2|7011.4|7008.6|35
1623350210000|2021-06-10 18:36:50|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|7011.1|7008.3|32
1623350220000|2021-06-10 18:37:00|7011.4|7008.6|7011.7|7008.9|7012.4|7009.6|7011.4|7008.6|16
1623350230000|2021-06-10 18:37:10|7011.9|7009.1|7012.4|7009.6|7012.4|7009.6|7011.9|7009.1|8
1623350240000|2021-06-10 18:37:20|7012.7|7009.9|7013.4|7010.6|7013.4|7010.6|7012.7|7009.9|101
1623350250000|2021-06-10 18:37:30|7013.7|7010.9|7013.4|7010.6|7014|7011.2|7013.4|7010.6|17
1623350260000|2021-06-10 18:37:40|7013.2|7010.4|7013.4|7010.6|7013.5|7010.7|7013|7010.2|42
1623350270000|2021-06-10 18:37:50|||||||||16
1623350280000|2021-06-10 18:38:00|7013|7010.2|7012|7009.2|7013|7010.2|7012|7009.2|52
1623350290000|2021-06-10 18:38:10|7012.2|7009.4|7011.4|7008.6|7012.2|7009.4|7010.7|7007.9|669
1623350300000|2021-06-10 18:38:20|7011.5|7008.7|7012.4|7009.6|7012.7|7009.9|7011.5|7008.7|44
1623350310000|2021-06-10 18:38:30|||||||||9
1623350320000|2021-06-10 18:38:40|7012.5|7009.7|7012.4|7009.6|7012.5|7009.7|7012.4|7009.6|11
1623350330000|2021-06-10 18:38:50|7013|7010.2|7012.4|7009.6|7013|7010.2|7012.4|7009.6|14
1623350340000|2021-06-10 18:39:00|7012.5|7009.7|7013|7010.2|7013.4|7010.6|7012.5|7009.7|44
1623350350000|2021-06-10 18:39:10|7013.4|7010.6|7012.4|7009.6|7013.4|7010.6|7011.4|7008.6|717
1623350360000|2021-06-10 18:39:20|7012.7|7009.9|7013.4|7010.6|7013.4|7010.6|7012.7|7009.9|4
1623350370000|2021-06-10 18:39:30|7013.7|7010.9|7013.7|7010.9|7013.7|7010.9|7013.7|7010.9|1
1623350380000|2021-06-10 18:39:40|7013.4|7010.6|7014.4|7011.6|7014.4|7011.6|7013.4|7010.6|36
1623350390000|2021-06-10 18:39:50|7014.2|7011.4|7014.4|7011.6|7014.4|7011.6|7013.9|7011.1|7
1623350400000|2021-06-10 18:40:00|7014.2|7011.4|7013.7|7010.9|7014.4|7011.6|7013.7|7010.9|47
1623350410000|2021-06-10 18:40:10|7013.4|7010.6|7013.7|7010.9|7013.7|7010.9|7013.4|7010.6|0
1623350420000|2021-06-10 18:40:20|7013.4|7010.6|7012.9|7010.1|7013.7|7010.9|7012.7|7009.9|25
1623350430000|2021-06-10 18:40:30|7013.4|7010.6|7013.4|7010.6|7013.4|7010.6|7012.9|7010.1|0
1623350440000|2021-06-10 18:40:40|7013.7|7010.9|7014.4|7011.6|7014.4|7011.6|7013.7|7010.9|16
1623350450000|2021-06-10 18:40:50|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|10
1623350460000|2021-06-10 18:41:00|7014.4|7011.6|7013.7|7010.9|7014.4|7011.6|7013.7|7010.9|10
1623350470000|2021-06-10 18:41:10|7013.4|7010.6|7013.4|7010.6|7013.7|7010.9|7013.4|7010.6|4
1623350480000|2021-06-10 18:41:20|7013.2|7010.4|7013.4|7010.6|7013.4|7010.6|7012.7|7009.9|27
1623350490000|2021-06-10 18:41:30|7014.1|7011.3|7013.4|7010.6|7014.1|7011.3|7013.4|7010.6|6
1623350500000|2021-06-10 18:41:40|7013.7|7010.9|7013.4|7010.6|7013.7|7010.9|7013.4|7010.6|1
1623350510000|2021-06-10 18:41:50|7012.7|7009.9|7013.4|7010.6|7013.4|7010.6|7012.7|7009.9|18
1623350520000|2021-06-10 18:42:00|||||||||5
1623350530000|2021-06-10 18:42:10|7013.5|7010.7|7013.7|7010.9|7014.2|7011.4|7013.5|7010.7|8
1623350540000|2021-06-10 18:42:20|7013.4|7010.6|7013.4|7010.6|7014.4|7011.6|7013.4|7010.6|16
1623350550000|2021-06-10 18:42:30|7012.7|7009.9|7013.4|7010.6|7013.4|7010.6|7012.4|7009.6|20
1623350570000|2021-06-10 18:42:50|7013.2|7010.4|7013.4|7010.6|7013.4|7010.6|7013.2|7010.4|9
1623350580000|2021-06-10 18:43:00|||||||||2
1623350590000|2021-06-10 18:43:10|7013.7|7010.9|7013.4|7010.6|7013.7|7010.9|7013.4|7010.6|48
1623350600000|2021-06-10 18:43:20|7013.7|7010.9|7013.7|7010.9|7013.7|7010.9|7013.1|7010.3|23
1623350610000|2021-06-10 18:43:30|7013.4|7010.6|7013.7|7010.9|7013.7|7010.9|7013.4|7010.6|0
1623350630000|2021-06-10 18:43:50|||||||||1
1623350640000|2021-06-10 18:44:00|7014.1|7011.3|7014.4|7011.6|7014.7|7011.9|7013.7|7010.9|15
1623350650000|2021-06-10 18:44:10|||||||||2
1623350660000|2021-06-10 18:44:20|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7014.4|7011.6|47
1623350670000|2021-06-10 18:44:30|7015.1|7012.3|7015.4|7012.6|7015.4|7012.6|7014.7|7011.9|10
1623350680000|2021-06-10 18:44:40|7015.1|7012.3|7014.9|7012.1|7015.4|7012.6|7014.7|7011.9|5
1623350690000|2021-06-10 18:44:50|7014.7|7011.9|7014.4|7011.6|7015.4|7012.6|7014.4|7011.6|9
1623350700000|2021-06-10 18:45:00|7014.7|7011.9|7013.7|7010.9|7014.7|7011.9|7013.7|7010.9|54
1623350710000|2021-06-10 18:45:10|7014.2|7011.4|7014.4|7011.6|7014.4|7011.6|7013.7|7010.9|4
1623350720000|2021-06-10 18:45:20|7014.7|7011.9|7014.4|7011.6|7015.1|7012.3|7014.2|7011.4|25
1623350730000|2021-06-10 18:45:30|7014.2|7011.4|7013.7|7010.9|7014.4|7011.6|7013.4|7010.6|1
1623350740000|2021-06-10 18:45:40|7014.1|7011.3|7013.4|7010.6|7014.2|7011.4|7013.4|7010.6|16
1623350750000|2021-06-10 18:45:50|7012.7|7009.9|7010.7|7007.9|7012.7|7009.9|7010.7|7007.9|64
1623350760000|2021-06-10 18:46:00|7011.1|7008.3|7011.7|7008.9|7011.7|7008.9|7011.1|7008.3|48
1623350770000|2021-06-10 18:46:10|7012.1|7009.3|7012.2|7009.4|7012.4|7009.6|7011.7|7008.9|9
1623350780000|2021-06-10 18:46:20|7012.4|7009.6|7012.2|7009.4|7012.4|7009.6|7012.2|7009.4|1
1623350790000|2021-06-10 18:46:30|7012.1|7009.3|7008.4|7005.6|7012.4|7009.6|7008.4|7005.6|89
1623350800000|2021-06-10 18:46:40|7008.7|7005.9|7007.1|7004.3|7008.7|7005.9|7006.2|7003.4|264
1623350810000|2021-06-10 18:46:50|7007.2|7004.4|7008.2|7005.4|7008.4|7005.6|7007.2|7004.4|27
1623350820000|2021-06-10 18:47:00|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|7008.1|7005.3|9
1623350830000|2021-06-10 18:47:10|7008.2|7005.4|7008.4|7005.6|7008.4|7005.6|7008.2|7005.4|15
1623350840000|2021-06-10 18:47:20|||||||||19
1623350850000|2021-06-10 18:47:30|||||||||2
1623350860000|2021-06-10 18:47:40|7008.2|7005.4|7007.7|7004.9|7008.4|7005.6|7007.4|7004.6|78
1623350870000|2021-06-10 18:47:50|7008.1|7005.3|7008.1|7005.3|7008.4|7005.6|7008.1|7005.3|5
1623350880000|2021-06-10 18:48:00|7007.7|7004.9|7007.7|7004.9|7008.1|7005.3|7007.7|7004.9|4
1623350890000|2021-06-10 18:48:10|7008.1|7005.3|7007.4|7004.6|7008.4|7005.6|7007.4|7004.6|32
1623350910000|2021-06-10 18:48:30|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|1
1623350920000|2021-06-10 18:48:40|7008|7005.2|7008.4|7005.6|7008.4|7005.6|7008|7005.2|9
1623350930000|2021-06-10 18:48:50|7008.7|7005.9|7008.4|7005.6|7008.7|7005.9|7008.4|7005.6|6
1623350950000|2021-06-10 18:49:10|7008.7|7005.9|7008.7|7005.9|7008.7|7005.9|7008.4|7005.6|10
1623350960000|2021-06-10 18:49:20|7009.1|7006.3|7009.4|7006.6|7009.4|7006.6|7009.1|7006.3|76
1623350970000|2021-06-10 18:49:30|||||||||3
1623350980000|2021-06-10 18:49:40|||||||||2
1623350990000|2021-06-10 18:49:50|||||||||10
1623351000000|2021-06-10 18:50:00|7009.7|7006.9|7010.4|7007.6|7010.4|7007.6|7009.4|7006.6|25
1623351010000|2021-06-10 18:50:10|7010.2|7007.4|7010.4|7007.6|7010.4|7007.6|7010.2|7007.4|11
1623351020000|2021-06-10 18:50:20|7010.1|7007.3|7009.4|7006.6|7010.1|7007.3|7009.4|7006.6|5
1623351030000|2021-06-10 18:50:30|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|0
1623351040000|2021-06-10 18:50:40|7009.4|7006.6|7009.7|7006.9|7009.7|7006.9|7009.4|7006.6|27
1623351050000|2021-06-10 18:50:50|7009.4|7006.6|7009.7|7006.9|7009.7|7006.9|7009.4|7006.6|2
1623351060000|2021-06-10 18:51:00|7009.4|7006.6|7009.4|7006.6|7010.1|7007.3|7009.4|7006.6|31
1623351070000|2021-06-10 18:51:10|||||||||1
1623351080000|2021-06-10 18:51:20|7009.7|7006.9|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|0
1623351090000|2021-06-10 18:51:30|7009.1|7006.3|7009.4|7006.6|7009.4|7006.6|7009.1|7006.3|14
1623351100000|2021-06-10 18:51:40|7009.1|7006.3|7009.4|7006.6|7009.4|7006.6|7009.1|7006.3|32
1623351110000|2021-06-10 18:51:50|7009.7|7006.9|7009.2|7006.4|7009.7|7006.9|7008.9|7006.1|25
1623351120000|2021-06-10 18:52:00|7009.1|7006.3|7009.4|7006.6|7009.4|7006.6|7009.1|7006.3|4
1623351130000|2021-06-10 18:52:10|7009.1|7006.3|7009.4|7006.6|7009.4|7006.6|7009.1|7006.3|30
1623351140000|2021-06-10 18:52:20|7009.1|7006.3|7008.4|7005.6|7009.1|7006.3|7008.4|7005.6|17
1623351150000|2021-06-10 18:52:30|7008.2|7005.4|7008.4|7005.6|7008.4|7005.6|7008.2|7005.4|2
1623351160000|2021-06-10 18:52:40|7009.4|7006.6|7009.2|7006.4|7009.4|7006.6|7008.4|7005.6|8
1623351170000|2021-06-10 18:52:50|7009.1|7006.3|7008.4|7005.6|7009.4|7006.6|7008.4|7005.6|11
1623351180000|2021-06-10 18:53:00|7008.1|7005.3|7008.7|7005.9|7008.7|7005.9|7008.1|7005.3|59
1623351190000|2021-06-10 18:53:10|7008.4|7005.6|7008.4|7005.6|7008.7|7005.9|7008.4|7005.6|11
1623351200000|2021-06-10 18:53:20|7008.7|7005.9|7009.7|7006.9|7009.7|7006.9|7008.7|7005.9|8
1623351210000|2021-06-10 18:53:30|7009.4|7006.6|7009.1|7006.3|7009.7|7006.9|7009.1|7006.3|31
1623351220000|2021-06-10 18:53:40|7008.7|7005.9|7008.7|7005.9|7008.7|7005.9|7008.4|7005.6|3
1623351230000|2021-06-10 18:53:50|7008.9|7006.1|7009.4|7006.6|7009.7|7006.9|7008.9|7006.1|85
1623351240000|2021-06-10 18:54:00|7009.7|7006.9|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|3
1623351250000|2021-06-10 18:54:10|7009.2|7006.4|7009.4|7006.6|7009.4|7006.6|7009.2|7006.4|39
1623351260000|2021-06-10 18:54:20|7010.4|7007.6|7011.4|7008.6|7011.4|7008.6|7010.4|7007.6|52
1623351270000|2021-06-10 18:54:30|7011.2|7008.4|7011.2|7008.4|7011.4|7008.6|7011.2|7008.4|6
1623351280000|2021-06-10 18:54:40|||||||||3
1623351290000|2021-06-10 18:54:50|7011.4|7008.6|7011.2|7008.4|7011.4|7008.6|7011.1|7008.3|2
1623351300000|2021-06-10 18:55:00|7011.1|7008.3|7010.4|7007.6|7011.1|7008.3|7010.4|7007.6|0
1623351310000|2021-06-10 18:55:10|||||||||2
1623351320000|2021-06-10 18:55:20|||||||||1
1623351330000|2021-06-10 18:55:30|7010.1|7007.3|7010.2|7007.4|7010.4|7007.6|7009.4|7006.6|29
1623351350000|2021-06-10 18:55:50|7009.9|7007.1|7010.4|7007.6|7011.1|7008.3|7009.9|7007.1|5
1623351360000|2021-06-10 18:56:00|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|4
1623351370000|2021-06-10 18:56:10|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|1
1623351380000|2021-06-10 18:56:20|||||||||3
1623351390000|2021-06-10 18:56:30|7010.7|7007.9|7010.4|7007.6|7010.7|7007.9|7010.4|7007.6|4
1623351400000|2021-06-10 18:56:40|||||||||1
1623351410000|2021-06-10 18:56:50|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.4|7007.6|3
1623351420000|2021-06-10 18:57:00|7011.1|7008.3|7011.4|7008.6|7011.4|7008.6|7010.7|7007.9|9
1623351430000|2021-06-10 18:57:10|7011.2|7008.4|7010.4|7007.6|7011.2|7008.4|7010.4|7007.6|27
1623351440000|2021-06-10 18:57:20|||||||||1
1623351450000|2021-06-10 18:57:30|||||||||1
1623351460000|2021-06-10 18:57:40|||||||||8
1623351470000|2021-06-10 18:57:50|7010.2|7007.4|7010.2|7007.4|7010.2|7007.4|7009.7|7006.9|9
1623351480000|2021-06-10 18:58:00|7010.4|7007.6|7008.4|7005.6|7010.4|7007.6|7008.1|7005.3|56
1623351490000|2021-06-10 18:58:10|7008.2|7005.4|7008.4|7005.6|7008.4|7005.6|7008.2|7005.4|2
1623351500000|2021-06-10 18:58:20|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|45
1623351510000|2021-06-10 18:58:30|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|7007.7|7004.9|76
1623351520000|2021-06-10 18:58:40|7008.7|7005.9|7009.4|7006.6|7009.7|7006.9|7008.7|7005.9|52
1623351530000|2021-06-10 18:58:50|7009.2|7006.4|7009.4|7006.6|7009.4|7006.6|7009.1|7006.3|14
1623351540000|2021-06-10 18:59:00|7009.1|7006.3|7008.7|7005.9|7009.1|7006.3|7008.4|7005.6|13
1623351550000|2021-06-10 18:59:10|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|7008.7|7005.9|33
1623351560000|2021-06-10 18:59:20|7009.7|7006.9|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|3
1623351570000|2021-06-10 18:59:30|7009.7|7006.9|7011.2|7008.4|7011.7|7008.9|7009.7|7006.9|151
1623351580000|2021-06-10 18:59:40|7011.1|7008.3|7010.7|7007.9|7011.1|7008.3|7010.4|7007.6|8
1623351590000|2021-06-10 18:59:50|7010.4|7007.6|7010.2|7007.4|7010.7|7007.9|7009.7|7006.9|50
1623351600000|2021-06-10 19:00:00|7010.1|7007.3|7010.7|7007.9|7011.2|7008.4|7010.1|7007.3|11
1623351610000|2021-06-10 19:00:10|7010.4|7007.6|7011.1|7008.3|7011.1|7008.3|7010.4|7007.6|3
1623351620000|2021-06-10 19:00:20|7011.2|7008.4|7010.9|7008.1|7011.7|7008.9|7010.7|7007.9|18
1623351630000|2021-06-10 19:00:30|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|2
1623351640000|2021-06-10 19:00:40|7010.4|7007.6|7010.4|7007.6|7010.7|7007.9|7010.2|7007.4|15
1623351650000|2021-06-10 19:00:50|7010.7|7007.9|7010.4|7007.6|7010.7|7007.9|7010.4|7007.6|8
1623351660000|2021-06-10 19:01:00|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|3
1623351670000|2021-06-10 19:01:10|7011.1|7008.3|7010.4|7007.6|7011.1|7008.3|7010.2|7007.4|10
1623351680000|2021-06-10 19:01:20|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.4|7007.6|2
1623351690000|2021-06-10 19:01:30|7010.4|7007.6|7010.7|7007.9|7010.7|7007.9|7010.4|7007.6|0
1623351700000|2021-06-10 19:01:40|7010.4|7007.6|7011.1|7008.3|7011.1|7008.3|7010.4|7007.6|0
1623351710000|2021-06-10 19:01:50|7011.4|7008.6|7010.7|7007.9|7011.4|7008.6|7010.7|7007.9|3
1623351720000|2021-06-10 19:02:00|7011.1|7008.3|7010.7|7007.9|7011.4|7008.6|7010.7|7007.9|18
1623351730000|2021-06-10 19:02:10|7010.4|7007.6|7010.4|7007.6|7010.7|7007.9|7010.4|7007.6|14
1623351750000|2021-06-10 19:02:30|7010.7|7007.9|7010.4|7007.6|7010.7|7007.9|7010.4|7007.6|1
1623351760000|2021-06-10 19:02:40|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.4|7007.6|1
1623351770000|2021-06-10 19:02:50|7010.4|7007.6|7010.4|7007.6|7010.7|7007.9|7010.4|7007.6|0
1623351780000|2021-06-10 19:03:00|||||||||15
1623351800000|2021-06-10 19:03:20|||||||||13
1623351820000|2021-06-10 19:03:40|||||||||8
1623351830000|2021-06-10 19:03:50|7010.1|7007.3|7010.4|7007.6|7010.7|7007.9|7010.1|7007.3|22
1623351840000|2021-06-10 19:04:00|||||||||5
1623351850000|2021-06-10 19:04:10|7010.2|7007.4|7009.7|7006.9|7010.4|7007.6|7009.4|7006.6|35
1623351860000|2021-06-10 19:04:20|7009.4|7006.6|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|3
1623351870000|2021-06-10 19:04:30|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.4|7006.6|0
1623351880000|2021-06-10 19:04:40|7009.4|7006.6|7009.7|7006.9|7009.7|7006.9|7009.4|7006.6|1
1623351890000|2021-06-10 19:04:50|7009.4|7006.6|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|1
1623351900000|2021-06-10 19:05:00|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.1|7006.3|25
1623351910000|2021-06-10 19:05:10|7010.4|7007.6|7009.7|7006.9|7010.4|7007.6|7009.4|7006.6|7
1623351920000|2021-06-10 19:05:20|7009.4|7006.6|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|4
1623351930000|2021-06-10 19:05:30|||||||||17
1623351940000|2021-06-10 19:05:40|7009.1|7006.3|7008.4|7005.6|7009.1|7006.3|7008.4|7005.6|15
1623351950000|2021-06-10 19:05:50|7008.7|7005.9|7008.7|7005.9|7009.1|7006.3|7008.4|7005.6|14
1623351960000|2021-06-10 19:06:00|7008.4|7005.6|7009.4|7006.6|7009.4|7006.6|7008.4|7005.6|17
1623351970000|2021-06-10 19:06:10|7009.2|7006.4|7009.4|7006.6|7010.1|7007.3|7009.2|7006.4|18
1623351980000|2021-06-10 19:06:20|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.4|7006.6|2
1623351990000|2021-06-10 19:06:30|7009.4|7006.6|7009.7|7006.9|7009.7|7006.9|7009.4|7006.6|0
1623352000000|2021-06-10 19:06:40|7009.4|7006.6|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|9
1623352010000|2021-06-10 19:06:50|||||||||1
1623352020000|2021-06-10 19:07:00|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|10
1623352030000|2021-06-10 19:07:10|7009.4|7006.6|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|3
1623352040000|2021-06-10 19:07:20|7009.1|7006.3|7008.7|7005.9|7009.1|7006.3|7008.7|7005.9|3
1623352050000|2021-06-10 19:07:30|7009.1|7006.3|7008.7|7005.9|7009.1|7006.3|7008.7|7005.9|3
1623352060000|2021-06-10 19:07:40|7009.1|7006.3|7009.4|7006.6|7009.4|7006.6|7008.7|7005.9|6
1623352080000|2021-06-10 19:08:00|7009.7|7006.9|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|5
1623352090000|2021-06-10 19:08:10|||||||||1
1623352110000|2021-06-10 19:08:30|7009.2|7006.4|7008.9|7006.1|7009.2|7006.4|7008.7|7005.9|11
1623352120000|2021-06-10 19:08:40|7009|7006.2|7009.4|7006.6|7009.4|7006.6|7009|7006.2|0
1623352130000|2021-06-10 19:08:50|7009.7|7006.9|7009.4|7006.6|7010.1|7007.3|7009.4|7006.6|32
1623352140000|2021-06-10 19:09:00|7009.7|7006.9|7010.4|7007.6|7010.4|7007.6|7009.4|7006.6|10
1623352150000|2021-06-10 19:09:10|7010.1|7007.3|7009.4|7006.6|7010.1|7007.3|7009.4|7006.6|5
1623352160000|2021-06-10 19:09:20|||||||||1
1623352170000|2021-06-10 19:09:30|||||||||3
1623352180000|2021-06-10 19:09:40|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.4|7006.6|1
1623352200000|2021-06-10 19:10:00|7009.4|7006.6|7009.7|7006.9|7009.7|7006.9|7009.4|7006.6|0
1623352210000|2021-06-10 19:10:10|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|7009.1|7006.3|132
1623352220000|2021-06-10 19:10:20|7009.2|7006.4|7009.4|7006.6|7009.4|7006.6|7008.9|7006.1|2
1623352230000|2021-06-10 19:10:30|7009.7|7006.9|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|18
1623352240000|2021-06-10 19:10:40|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.4|7006.6|1
1623352250000|2021-06-10 19:10:50|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|12
1623352260000|2021-06-10 19:11:00|7011.2|7008.4|7010.4|7007.6|7011.2|7008.4|7010.4|7007.6|25
1623352270000|2021-06-10 19:11:10|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|3
1623352280000|2021-06-10 19:11:20|7010.4|7007.6|7010.4|7007.6|7010.7|7007.9|7010.4|7007.6|0
1623352290000|2021-06-10 19:11:30|||||||||2
1623352310000|2021-06-10 19:11:50|||||||||3
1623352320000|2021-06-10 19:12:00|7010.1|7007.3|7010.4|7007.6|7010.4|7007.6|7009.7|7006.9|20
1623352340000|2021-06-10 19:12:20|7009.7|7006.9|7009.4|7006.6|7010.4|7007.6|7009.4|7006.6|5
1623352370000|2021-06-10 19:12:50|7009.1|7006.3|7007.4|7004.6|7009.1|7006.3|7007.4|7004.6|61
1623352380000|2021-06-10 19:13:00|7007.7|7004.9|7007.4|7004.6|7008.1|7005.3|7007.4|7004.6|2
1623352390000|2021-06-10 19:13:10|||||||||1
1623352400000|2021-06-10 19:13:20|||||||||1
1623352410000|2021-06-10 19:13:30|||||||||2
1623352420000|2021-06-10 19:13:40|||||||||2
1623352440000|2021-06-10 19:14:00|||||||||1
1623352450000|2021-06-10 19:14:10|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|6
1623352460000|2021-06-10 19:14:20|7008.1|7005.3|7008.4|7005.6|7008.4|7005.6|7007.7|7004.9|21
1623352470000|2021-06-10 19:14:30|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|5
1623352480000|2021-06-10 19:14:40|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|1
1623352490000|2021-06-10 19:14:50|7007.7|7004.9|7008.4|7005.6|7008.4|7005.6|7007.7|7004.9|20
1623352500000|2021-06-10 19:15:00|7008.7|7005.9|7008.4|7005.6|7008.7|7005.9|7008.4|7005.6|3
1623352510000|2021-06-10 19:15:10|||||||||3
1623352520000|2021-06-10 19:15:20|7008.7|7005.9|7008.4|7005.6|7008.7|7005.9|7008.4|7005.6|11
1623352530000|2021-06-10 19:15:30|7008.7|7005.9|7008.7|7005.9|7008.7|7005.9|7008.4|7005.6|93
1623352540000|2021-06-10 19:15:40|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|0
1623352550000|2021-06-10 19:15:50|7008.7|7005.9|7008.7|7005.9|7008.7|7005.9|7008.4|7005.6|0
1623352560000|2021-06-10 19:16:00|7008.4|7005.6|7008.7|7005.9|7008.7|7005.9|7008.4|7005.6|1
1623352570000|2021-06-10 19:16:10|7008.4|7005.6|7008.7|7005.9|7008.7|7005.9|7008.4|7005.6|9
1623352580000|2021-06-10 19:16:20|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|2
1623352590000|2021-06-10 19:16:30|7009.1|7006.3|7008.7|7005.9|7009.1|7006.3|7008.4|7005.6|1
1623352600000|2021-06-10 19:16:40|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|0
1623352610000|2021-06-10 19:16:50|7008.7|7005.9|7008.4|7005.6|7008.7|7005.9|7008.4|7005.6|4
1623352620000|2021-06-10 19:17:00|7008.7|7005.9|7008.4|7005.6|7008.7|7005.9|7008.4|7005.6|1
1623352630000|2021-06-10 19:17:10|7008.7|7005.9|7009.4|7006.6|7009.4|7006.6|7008.7|7005.9|33
1623352640000|2021-06-10 19:17:20|7009.7|7006.9|7010.4|7007.6|7010.4|7007.6|7009.4|7006.6|18
1623352650000|2021-06-10 19:17:30|7010.1|7007.3|7009.4|7006.6|7010.1|7007.3|7009.4|7006.6|27
1623352660000|2021-06-10 19:17:40|7009.9|7007.1|7009.4|7006.6|7010.1|7007.3|7009.4|7006.6|32
1623352670000|2021-06-10 19:17:50|||||||||7
1623352680000|2021-06-10 19:18:00|||||||||15
1623352690000|2021-06-10 19:18:10|||||||||4
1623352700000|2021-06-10 19:18:20|||||||||1
1623352710000|2021-06-10 19:18:30|7009.2|7006.4|7009.1|7006.3|7009.2|7006.4|7008.1|7005.3|190
1623352720000|2021-06-10 19:18:40|7008.7|7005.9|7009.7|7006.9|7009.7|7006.9|7008.7|7005.9|4
1623352730000|2021-06-10 19:18:50|7009.4|7006.6|7009.7|7006.9|7009.7|7006.9|7009.4|7006.6|1
1623352740000|2021-06-10 19:19:00|7009.4|7006.6|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|2
1623352750000|2021-06-10 19:19:10|7009.7|7006.9|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|2
1623352760000|2021-06-10 19:19:20|||||||||2
1623352770000|2021-06-10 19:19:30|||||||||4
1623352780000|2021-06-10 19:19:40|||||||||2
1623352790000|2021-06-10 19:19:50|7009.1|7006.3|7009.4|7006.6|7009.4|7006.6|7008.4|7005.6|44
1623352800000|2021-06-10 19:20:00|7009.1|7006.3|7009.4|7006.6|7009.4|7006.6|7009.1|7006.3|15
1623352810000|2021-06-10 19:20:10|7009.7|7006.9|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|5
1623352820000|2021-06-10 19:20:20|||||||||1
1623352830000|2021-06-10 19:20:30|||||||||3
1623352840000|2021-06-10 19:20:40|||||||||2
1623352850000|2021-06-10 19:20:50|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.4|7006.6|2
1623352860000|2021-06-10 19:21:00|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|12
1623352870000|2021-06-10 19:21:10|||||||||2
1623352880000|2021-06-10 19:21:20|7009.7|7006.9|7009.4|7006.6|7009.7|7006.9|7009.4|7006.6|0
1623352890000|2021-06-10 19:21:30|||||||||2
1623352900000|2021-06-10 19:21:40|||||||||3
1623352910000|2021-06-10 19:21:50|||||||||1
1623352920000|2021-06-10 19:22:00|7010|7007.2|7010.4|7007.6|7010.4|7007.6|7010|7007.2|10
1623352930000|2021-06-10 19:22:10|||||||||1
1623352940000|2021-06-10 19:22:20|7010.7|7007.9|7010.4|7007.6|7011.4|7008.6|7010.4|7007.6|51
1623352950000|2021-06-10 19:22:30|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|1
1623352960000|2021-06-10 19:22:40|7011.1|7008.3|7010.4|7007.6|7011.1|7008.3|7010.4|7007.6|1
1623352980000|2021-06-10 19:23:00|||||||||2
1623352990000|2021-06-10 19:23:10|7010.7|7007.9|7010.4|7007.6|7010.7|7007.9|7010.4|7007.6|2
1623353000000|2021-06-10 19:23:20|7010.2|7007.4|7010.4|7007.6|7010.4|7007.6|7009.7|7006.9|38
1623353040000|2021-06-10 19:24:00|7010.7|7007.9|7010.4|7007.6|7010.7|7007.9|7010.4|7007.6|1
1623353050000|2021-06-10 19:24:10|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.4|7007.6|26
1623353060000|2021-06-10 19:24:20|7011.2|7008.4|7011.4|7008.6|7011.4|7008.6|7011.2|7008.4|7
1623353080000|2021-06-10 19:24:40|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|12
1623353090000|2021-06-10 19:24:50|7011.4|7008.6|7010.4|7007.6|7011.4|7008.6|7010.4|7007.6|6
1623353100000|2021-06-10 19:25:00|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.4|7007.6|3
1623353110000|2021-06-10 19:25:10|7010.4|7007.6|7010.4|7007.6|7010.7|7007.9|7010.4|7007.6|0
1623353120000|2021-06-10 19:25:20|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.4|7007.6|3
1623353130000|2021-06-10 19:25:30|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|2
1623353140000|2021-06-10 19:25:40|7010.7|7007.9|7010.4|7007.6|7010.7|7007.9|7010.4|7007.6|2
1623353150000|2021-06-10 19:25:50|||||||||2
1623353160000|2021-06-10 19:26:00|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.4|7007.6|0
1623353170000|2021-06-10 19:26:10|7010.4|7007.6|7010.7|7007.9|7010.7|7007.9|7010.4|7007.6|1
1623353180000|2021-06-10 19:26:20|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|1
1623353190000|2021-06-10 19:26:30|7010.2|7007.4|7010.4|7007.6|7010.4|7007.6|7010.1|7007.3|69
1623353200000|2021-06-10 19:26:40|7010.7|7007.9|7010.4|7007.6|7010.7|7007.9|7010.4|7007.6|0
1623353210000|2021-06-10 19:26:50|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.4|7007.6|1
1623353220000|2021-06-10 19:27:00|7010.4|7007.6|7011.1|7008.3|7011.1|7008.3|7010.4|7007.6|3
1623353230000|2021-06-10 19:27:10|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|20
1623353240000|2021-06-10 19:27:20|7010.4|7007.6|7010.7|7007.9|7010.7|7007.9|7010.4|7007.6|4
1623353250000|2021-06-10 19:27:30|7010.4|7007.6|7010.7|7007.9|7011.1|7008.3|7010.4|7007.6|1
1623353260000|2021-06-10 19:27:40|7011|7008.2|7011.4|7008.6|7011.4|7008.6|7011|7008.2|10
1623353270000|2021-06-10 19:27:50|||||||||7
1623353280000|2021-06-10 19:28:00|7011.1|7008.3|7011.4|7008.6|7011.4|7008.6|7011.1|7008.3|32
1623353290000|2021-06-10 19:28:10|7011.1|7008.3|7010.4|7007.6|7011.1|7008.3|7010.4|7007.6|4
1623353300000|2021-06-10 19:28:20|7010.7|7007.9|7010.4|7007.6|7010.7|7007.9|7010.4|7007.6|0
1623353310000|2021-06-10 19:28:30|||||||||1
1623353320000|2021-06-10 19:28:40|7010.7|7007.9|7008.7|7005.9|7010.7|7007.9|7008.1|7005.3|94
1623353330000|2021-06-10 19:28:50|7008.4|7005.6|7008.7|7005.9|7008.7|7005.9|7008.4|7005.6|6
1623353340000|2021-06-10 19:29:00|7008.4|7005.6|7007.4|7004.6|7008.7|7005.9|7007.4|7004.6|12
1623353350000|2021-06-10 19:29:10|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|1
1623353360000|2021-06-10 19:29:20|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|3
1623353370000|2021-06-10 19:29:30|7008.1|7005.3|7007.7|7004.9|7008.4|7005.6|7007.7|7004.9|49
1623353390000|2021-06-10 19:29:50|7008|7005.2|7007.7|7004.9|7008.4|7005.6|7007.7|7004.9|20
1623353400000|2021-06-10 19:30:00|7008.4|7005.6|7007.7|7004.9|7008.4|7005.6|7007.4|7004.6|13
1623353410000|2021-06-10 19:30:10|7007.4|7004.6|7007.4|7004.6|7007.7|7004.9|7007.4|7004.6|15
1623353420000|2021-06-10 19:30:20|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|0
1623353430000|2021-06-10 19:30:30|7007.4|7004.6|7006.4|7003.6|7007.4|7004.6|7006.2|7003.4|70
1623353440000|2021-06-10 19:30:40|7006.1|7003.3|7005.4|7002.6|7006.1|7003.3|7005.4|7002.6|20
1623353450000|2021-06-10 19:30:50|7005.7|7002.9|7006.4|7003.6|7006.4|7003.6|7005.7|7002.9|21
1623353460000|2021-06-10 19:31:00|7005.7|7002.9|7006.4|7003.6|7006.4|7003.6|7005.7|7002.9|21
1623353470000|2021-06-10 19:31:10|7006.2|7003.4|7006.4|7003.6|7006.4|7003.6|7006.2|7003.4|4
1623353480000|2021-06-10 19:31:20|||||||||3
1623353490000|2021-06-10 19:31:30|7006|7003.2|7006.4|7003.6|7006.4|7003.6|7006|7003.2|2
1623353500000|2021-06-10 19:31:40|7006.2|7003.4|7006.4|7003.6|7006.4|7003.6|7006|7003.2|13
1623353520000|2021-06-10 19:32:00|||||||||2
1623353530000|2021-06-10 19:32:10|7005.4|7002.6|7006.4|7003.6|7006.4|7003.6|7005.4|7002.6|45
1623353540000|2021-06-10 19:32:20|||||||||4
1623353550000|2021-06-10 19:32:30|||||||||1
1623353560000|2021-06-10 19:32:40|||||||||16
1623353570000|2021-06-10 19:32:50|||||||||1
1623353580000|2021-06-10 19:33:00|7006.2|7003.4|7006.4|7003.6|7006.4|7003.6|7005.4|7002.6|21
1623353590000|2021-06-10 19:33:10|7006.2|7003.4|7006.4|7003.6|7006.4|7003.6|7005.7|7002.9|19
1623353600000|2021-06-10 19:33:20|7005.9|7003.1|7006.4|7003.6|7006.4|7003.6|7005.7|7002.9|4
1623353610000|2021-06-10 19:33:30|7006|7003.2|7006.4|7003.6|7006.4|7003.6|7006|7003.2|4
1623353620000|2021-06-10 19:33:40|||||||||7
1623353630000|2021-06-10 19:33:50|||||||||2
1623353640000|2021-06-10 19:34:00|7006.1|7003.3|7005.7|7002.9|7006.1|7003.3|7005.4|7002.6|16
1623353650000|2021-06-10 19:34:10|7006.1|7003.3|7003.4|7000.6|7006.1|7003.3|7003.4|7000.6|19
1623353660000|2021-06-10 19:34:20|7003.2|7000.4|7002.4|6999.6|7003.4|7000.6|7002.4|6999.6|56
1623353670000|2021-06-10 19:34:30|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|7002.4|6999.6|12
1623353680000|2021-06-10 19:34:40|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|2
1623353690000|2021-06-10 19:34:50|||||||||14
1623353700000|2021-06-10 19:35:00|7002.7|6999.9|7002.1|6999.3|7002.7|6999.9|7002.1|6999.3|28
1623353710000|2021-06-10 19:35:10|7001.7|6998.9|7001.4|6998.6|7001.7|6998.9|7001.4|6998.6|0
1623353720000|2021-06-10 19:35:20|||||||||15
1623353730000|2021-06-10 19:35:30|||||||||5
1623353740000|2021-06-10 19:35:40|7001.2|6998.4|7001.4|6998.6|7001.4|6998.6|7001.2|6998.4|4
1623353750000|2021-06-10 19:35:50|7001.7|6998.9|7002.4|6999.6|7002.4|6999.6|7001.4|6998.6|30
1623353760000|2021-06-10 19:36:00|7001.9|6999.1|7002.4|6999.6|7002.4|6999.6|7001.7|6998.9|6
1623353770000|2021-06-10 19:36:10|7001.7|6998.9|7001.4|6998.6|7001.7|6998.9|7001.4|6998.6|3
1623353780000|2021-06-10 19:36:20|7001.2|6998.4|7001.4|6998.6|7001.4|6998.6|7000.7|6997.9|36
1623353790000|2021-06-10 19:36:30|||||||||1
1623353800000|2021-06-10 19:36:40|||||||||2
1623353810000|2021-06-10 19:36:50|7001.2|6998.4|7000.4|6997.6|7001.4|6998.6|7000.4|6997.6|11
1623353820000|2021-06-10 19:37:00|7000.5|6997.7|7001.4|6998.6|7001.4|6998.6|7000.5|6997.7|7
1623353830000|2021-06-10 19:37:10|7001.7|6998.9|7002.1|6999.3|7002.1|6999.3|7001.4|6998.6|8
1623353840000|2021-06-10 19:37:20|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|13
1623353860000|2021-06-10 19:37:40|7001.4|6998.6|7001.7|6998.9|7002.1|6999.3|7001.4|6998.6|20
1623353870000|2021-06-10 19:37:50|7001.4|6998.6|7001.7|6998.9|7001.7|6998.9|7001.4|6998.6|1
1623353880000|2021-06-10 19:38:00|7002|6999.2|7001.7|6998.9|7002.2|6999.4|7001.7|6998.9|19
1623353890000|2021-06-10 19:38:10|||||||||1
1623353900000|2021-06-10 19:38:20|7002.1|6999.3|7001.7|6998.9|7002.1|6999.3|7001.7|6998.9|7
1623353910000|2021-06-10 19:38:30|7002.1|6999.3|7001.7|6998.9|7002.1|6999.3|7001.7|6998.9|0
1623353920000|2021-06-10 19:38:40|||||||||1
1623353930000|2021-06-10 19:38:50|7002.1|6999.3|7002.4|6999.6|7002.4|6999.6|7002.1|6999.3|14
1623353940000|2021-06-10 19:39:00|7002.1|6999.3|7002.4|6999.6|7002.4|6999.6|7002.1|6999.3|14
1623353960000|2021-06-10 19:39:20|||||||||1
1623353970000|2021-06-10 19:39:30|||||||||12
1623353980000|2021-06-10 19:39:40|7002|6999.2|7001.7|6998.9|7002|6999.2|7001.7|6998.9|12
1623354000000|2021-06-10 19:40:00|7001.4|6998.6|7001.4|6998.6|7001.4|6998.6|7001.4|6998.6|2
1623354010000|2021-06-10 19:40:10|||||||||3
1623354030000|2021-06-10 19:40:30|7001|6998.2|7001.4|6998.6|7001.4|6998.6|7001|6998.2|15
1623354040000|2021-06-10 19:40:40|||||||||4
1623354050000|2021-06-10 19:40:50|7001.7|6998.9|7001.4|6998.6|7001.7|6998.9|7001.4|6998.6|5
1623354060000|2021-06-10 19:41:00|7001.7|6998.9|7001.4|6998.6|7001.7|6998.9|7001.4|6998.6|2
1623354080000|2021-06-10 19:41:20|7001.7|6998.9|7001.4|6998.6|7001.7|6998.9|7001.4|6998.6|2
1623354090000|2021-06-10 19:41:30|7001|6998.2|7000.7|6997.9|7001|6998.2|7000|6997.2|43
1623354100000|2021-06-10 19:41:40|7000.4|6997.6|7000.7|6997.9|7000.7|6997.9|7000.2|6997.4|30
1623354110000|2021-06-10 19:41:50|7000.4|6997.6|7000.4|6997.6|7000.4|6997.6|7000.2|6997.4|35
1623354120000|2021-06-10 19:42:00|6999.7|6996.9|7000.2|6997.4|7000.2|6997.4|6999.7|6996.9|12
1623354130000|2021-06-10 19:42:10|7000|6997.2|7001.2|6998.4|7001.4|6998.6|7000|6997.2|43
1623354140000|2021-06-10 19:42:20|7001.4|6998.6|7001.2|6998.4|7001.4|6998.6|7001.2|6998.4|0
1623354150000|2021-06-10 19:42:30|7001|6998.2|7000.7|6997.9|7001|6998.2|7000.7|6997.9|22
1623354160000|2021-06-10 19:42:40|7001|6998.2|7001|6998.2|7001|6998.2|7000.7|6997.9|14
1623354170000|2021-06-10 19:42:50|7001.4|6998.6|7001|6998.2|7001.4|6998.6|7001|6998.2|9
1623354180000|2021-06-10 19:43:00|7001.4|6998.6|7001.2|6998.4|7001.4|6998.6|7001|6998.2|11
1623354190000|2021-06-10 19:43:10|7001.4|6998.6|7001.2|6998.4|7001.7|6998.9|7001.2|6998.4|10
1623354200000|2021-06-10 19:43:20|7001.5|6998.7|7001.4|6998.6|7001.5|6998.7|7001.2|6998.4|1
1623354210000|2021-06-10 19:43:30|7001.7|6998.9|7001.4|6998.6|7001.7|6998.9|7001.4|6998.6|1
1623354220000|2021-06-10 19:43:40|7001.7|6998.9|7002.2|6999.4|7002.4|6999.6|7001.7|6998.9|43
1623354230000|2021-06-10 19:43:50|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|9
1623354240000|2021-06-10 19:44:00|7002.7|6999.9|7003.7|7000.9|7004|7001.2|7002.7|6999.9|15
1623354250000|2021-06-10 19:44:10|7004|7001.2|7004|7001.2|7004.2|7001.4|7004|7001.2|34
1623354260000|2021-06-10 19:44:20|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003|7000.2|8
1623354270000|2021-06-10 19:44:30|7003.4|7000.6|7003.7|7000.9|7004|7001.2|7003.4|7000.6|2
1623354280000|2021-06-10 19:44:40|7004|7001.2|7003.7|7000.9|7004|7001.2|7003.4|7000.6|21
1623354290000|2021-06-10 19:44:50|7003.4|7000.6|7003.7|7000.9|7004.4|7001.6|7003.4|7000.6|21
1623354300000|2021-06-10 19:45:00|7004.4|7001.6|7004.4|7001.6|7004.4|7001.6|7004.4|7001.6|27
1623354310000|2021-06-10 19:45:10|||||||||21
1623354320000|2021-06-10 19:45:20|||||||||3
1623354330000|2021-06-10 19:45:30|7004|7001.2|7003.4|7000.6|7004|7001.2|7003.4|7000.6|19
1623354340000|2021-06-10 19:45:40|||||||||1
1623354350000|2021-06-10 19:45:50|||||||||2
1623354360000|2021-06-10 19:46:00|||||||||1
1623354370000|2021-06-10 19:46:10|7002.7|6999.9|7002.4|6999.6|7002.7|6999.9|7002.4|6999.6|15
1623354380000|2021-06-10 19:46:20|7002.7|6999.9|7003.4|7000.6|7003.4|7000.6|7002.7|6999.9|12
1623354390000|2021-06-10 19:46:30|7003|7000.2|7003.4|7000.6|7003.4|7000.6|7002.7|6999.9|11
1623354410000|2021-06-10 19:46:50|7003|7000.2|7003.4|7000.6|7003.4|7000.6|7002.7|6999.9|5
1623354420000|2021-06-10 19:47:00|||||||||2
1623354430000|2021-06-10 19:47:10|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|5
1623354440000|2021-06-10 19:47:20|7003.4|7000.6|7003.2|7000.4|7003.4|7000.6|7003.2|7000.4|3
1623354460000|2021-06-10 19:47:40|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|7003|7000.2|8
1623354480000|2021-06-10 19:48:00|7003.2|7000.4|7003.4|7000.6|7003.4|7000.6|7003.2|7000.4|9
1623354490000|2021-06-10 19:48:10|7003|7000.2|7001.4|6998.6|7003|7000.2|7001.4|6998.6|19
1623354500000|2021-06-10 19:48:20|7001.7|6998.9|7000.9|6998.1|7002|6999.2|7000.9|6998.1|21
1623354510000|2021-06-10 19:48:30|7000.7|6997.9|7001.4|6998.6|7001.4|6998.6|7000.7|6997.9|2
1623354520000|2021-06-10 19:48:40|||||||||5
1623354530000|2021-06-10 19:48:50|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|2
1623354540000|2021-06-10 19:49:00|7001.4|6998.6|7001.4|6998.6|7001.7|6998.9|7001.4|6998.6|5
1623354550000|2021-06-10 19:49:10|||||||||1
1623354560000|2021-06-10 19:49:20|7001.7|6998.9|7001.4|6998.6|7001.7|6998.9|7001.4|6998.6|1
1623354570000|2021-06-10 19:49:30|||||||||30
1623354580000|2021-06-10 19:49:40|||||||||1
1623354590000|2021-06-10 19:49:50|7001.7|6998.9|7001.4|6998.6|7001.7|6998.9|7001.4|6998.6|1
1623354600000|2021-06-10 19:50:00|7001.7|6998.9|7003.4|7000.6|7003.7|7000.9|7001.4|6998.6|41
1623354610000|2021-06-10 19:50:10|7003.2|7000.4|7003.4|7000.6|7003.4|7000.6|7002.7|6999.9|16
1623354620000|2021-06-10 19:50:20|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|0
1623354630000|2021-06-10 19:50:30|7003.4|7000.6|7003.7|7000.9|7003.7|7000.9|7003.4|7000.6|3
1623354640000|2021-06-10 19:50:40|||||||||2
1623354660000|2021-06-10 19:51:00|7003.4|7000.6|7003.7|7000.9|7003.7|7000.9|7003.4|7000.6|18
1623354670000|2021-06-10 19:51:10|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|0
1623354680000|2021-06-10 19:51:20|7003|7000.2|7003.4|7000.6|7003.4|7000.6|7003|7000.2|19
1623354690000|2021-06-10 19:51:30|||||||||1
1623354700000|2021-06-10 19:51:40|||||||||1
1623354710000|2021-06-10 19:51:50|7003.7|7000.9|7003.4|7000.6|7004|7001.2|7003.4|7000.6|0
1623354720000|2021-06-10 19:52:00|7003.7|7000.9|7003.7|7000.9|7004|7001.2|7003.4|7000.6|4
1623354730000|2021-06-10 19:52:10|7003.4|7000.6|7003.7|7000.9|7003.7|7000.9|7003.4|7000.6|1
1623354740000|2021-06-10 19:52:20|7003.4|7000.6|7002.7|6999.9|7003.7|7000.9|7002.7|6999.9|21
1623354750000|2021-06-10 19:52:30|7003|7000.2|7002.7|6999.9|7003|7000.2|7002.7|6999.9|2
1623354760000|2021-06-10 19:52:40|||||||||3
1623354770000|2021-06-10 19:52:50|7003.4|7000.6|7002.7|6999.9|7003.4|7000.6|7002.7|6999.9|18
1623354790000|2021-06-10 19:53:10|7003|7000.2|7003|7000.2|7003.4|7000.6|7002.7|6999.9|7
1623354800000|2021-06-10 19:53:20|7002.7|6999.9|7003.2|7000.4|7003.4|7000.6|7002.7|6999.9|5
1623354810000|2021-06-10 19:53:30|7003|7000.2|7003.4|7000.6|7003.4|7000.6|7003|7000.2|20
1623354820000|2021-06-10 19:53:40|7003.7|7000.9|7004|7001.2|7004|7001.2|7003.4|7000.6|10
1623354830000|2021-06-10 19:53:50|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|4
1623354840000|2021-06-10 19:54:00|7004|7001.2|7004|7001.2|7004|7001.2|7003.4|7000.6|0
1623354860000|2021-06-10 19:54:20|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|0
1623354870000|2021-06-10 19:54:30|7003|7000.2|7002.7|6999.9|7003.4|7000.6|7002.4|6999.6|24
1623354880000|2021-06-10 19:54:40|7003|7000.2|7002.7|6999.9|7003|7000.2|7002.7|6999.9|2
1623354890000|2021-06-10 19:54:50|||||||||1
1623354900000|2021-06-10 19:55:00|7002.4|6999.6|7002.7|6999.9|7002.7|6999.9|7002|6999.2|67
1623354910000|2021-06-10 19:55:10|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|0
1623354920000|2021-06-10 19:55:20|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|1
1623354940000|2021-06-10 19:55:40|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|1
1623354950000|2021-06-10 19:55:50|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|7002.3|6999.5|1
1623354960000|2021-06-10 19:56:00|7002.3|6999.5|7002.7|6999.9|7002.7|6999.9|7002.3|6999.5|5
1623354970000|2021-06-10 19:56:10|||||||||1
1623354980000|2021-06-10 19:56:20|||||||||7
1623354990000|2021-06-10 19:56:30|||||||||1
1623355000000|2021-06-10 19:56:40|7002.3|6999.5|7002.7|6999.9|7002.7|6999.9|7002.3|6999.5|0
1623355020000|2021-06-10 19:57:00|||||||||4
1623355030000|2021-06-10 19:57:10|||||||||3
1623355050000|2021-06-10 19:57:30|||||||||1
1623355060000|2021-06-10 19:57:40|7003|7000.2|7003.7|7000.9|7003.7|7000.9|7003|7000.2|34
1623355070000|2021-06-10 19:57:50|7003.3|7000.5|7003.2|7000.4|7003.7|7000.9|7003.2|7000.4|16
1623355080000|2021-06-10 19:58:00|7003.3|7000.5|7003.3|7000.5|7003.7|7000.9|7003|7000.2|33
1623355090000|2021-06-10 19:58:10|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.3|7000.5|6
1623355100000|2021-06-10 19:58:20|7003.3|7000.5|7003.7|7000.9|7003.7|7000.9|7003.3|7000.5|0
1623355120000|2021-06-10 19:58:40|7004|7001.2|7004|7001.2|7004|7001.2|7004|7001.2|0
1623355130000|2021-06-10 19:58:50|7004.2|7001.4|7004|7001.2|7004.3|7001.5|7004|7001.2|10
1623355140000|2021-06-10 19:59:00|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|0
1623355150000|2021-06-10 19:59:10|7003.3|7000.5|7003.7|7000.9|7003.7|7000.9|7003.3|7000.5|7
1623355160000|2021-06-10 19:59:20|||||||||10
1623355170000|2021-06-10 19:59:30|7003.4|7000.6|7003.3|7000.5|7003.4|7000.6|7002.7|6999.9|32
1623355180000|2021-06-10 19:59:40|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|79
1623355190000|2021-06-10 19:59:50|7003|7000.2|7002.3|6999.5|7003.3|7000.5|7002.2|6999.4|31
1623355200000|2021-06-10 20:00:00|7002.7|6999.9|7003|7000.2|7003.3|7000.5|7002.3|6999.5|16
1623355210000|2021-06-10 20:00:10|7003.3|7000.5|7002.7|6999.9|7003.3|7000.5|7002.7|6999.9|8
1623355220000|2021-06-10 20:00:20|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003|7000.2|21
1623355230000|2021-06-10 20:00:30|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|6
1623355240000|2021-06-10 20:00:40|7003.3|7000.5|7003.7|7000.9|7003.7|7000.9|7003.3|7000.5|0
1623355250000|2021-06-10 20:00:50|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|2
1623355260000|2021-06-10 20:01:00|||||||||7
1623355270000|2021-06-10 20:01:10|7003.2|7000.4|7002.7|6999.9|7003.2|7000.4|7002.3|6999.5|27
1623355280000|2021-06-10 20:01:20|7002.4|6999.6|7001.3|6998.5|7002.4|6999.6|7001.3|6998.5|6
1623355290000|2021-06-10 20:01:30|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7001.3|6998.5|2
1623355300000|2021-06-10 20:01:40|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|1
1623355310000|2021-06-10 20:01:50|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7000.7|6997.9|26
1623355320000|2021-06-10 20:02:00|7001.4|6998.6|7001|6998.2|7001.4|6998.6|7000.7|6997.9|11
1623355330000|2021-06-10 20:02:10|7000.7|6997.9|6999.7|6996.9|7000.7|6997.9|6999.7|6996.9|9
1623355340000|2021-06-10 20:02:20|7000|6997.2|6999.7|6996.9|7000|6997.2|6999.3|6996.5|0
1623355350000|2021-06-10 20:02:30|7000|6997.2|6999.7|6996.9|7000|6997.2|6999.7|6996.9|3
1623355360000|2021-06-10 20:02:40|7000|6997.2|7000.3|6997.5|7000.3|6997.5|7000|6997.2|14
1623355370000|2021-06-10 20:02:50|||||||||10
1623355380000|2021-06-10 20:03:00|7000.7|6997.9|7001.3|6998.5|7001.3|6998.5|7000.7|6997.9|20
1623355400000|2021-06-10 20:03:20|7001|6998.2|7001.3|6998.5|7001.3|6998.5|7000.7|6997.9|17
1623355410000|2021-06-10 20:03:30|7001.2|6998.4|7000.3|6997.5|7001.2|6998.4|7000.3|6997.5|4
1623355420000|2021-06-10 20:03:40|7000.7|6997.9|7000.7|6997.9|7000.7|6997.9|7000.3|6997.5|0
1623355430000|2021-06-10 20:03:50|7000.3|6997.5|7000.3|6997.5|7000.7|6997.9|7000.3|6997.5|5
1623355440000|2021-06-10 20:04:00|7000.7|6997.9|7000.7|6997.9|7000.7|6997.9|7000.7|6997.9|1
1623355450000|2021-06-10 20:04:10|7000.3|6997.5|7001.3|6998.5|7001.3|6998.5|7000.3|6997.5|19
1623355470000|2021-06-10 20:04:30|7001.2|6998.4|7001.3|6998.5|7001.3|6998.5|7001|6998.2|6
1623355480000|2021-06-10 20:04:40|7001|6998.2|7000.7|6997.9|7001|6998.2|7000.7|6997.9|2
1623355490000|2021-06-10 20:04:50|||||||||7
1623355500000|2021-06-10 20:05:00|7001|6998.2|7001.3|6998.5|7001.7|6998.9|7001|6998.2|31
1623355510000|2021-06-10 20:05:10|||||||||5
1623355520000|2021-06-10 20:05:20|||||||||1
1623355530000|2021-06-10 20:05:30|7001.7|6998.9|7001.3|6998.5|7001.7|6998.9|7001.3|6998.5|3
1623355540000|2021-06-10 20:05:40|7001.7|6998.9|7001.3|6998.5|7001.7|6998.9|7001.3|6998.5|4
1623355560000|2021-06-10 20:06:00|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7001|6998.2|8
1623355570000|2021-06-10 20:06:10|||||||||2
1623355580000|2021-06-10 20:06:20|7001.3|6998.5|7001.7|6998.9|7001.7|6998.9|7001.3|6998.5|0
1623355590000|2021-06-10 20:06:30|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|3
1623355600000|2021-06-10 20:06:40|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|0
1623355610000|2021-06-10 20:06:50|7002.3|6999.5|7002.3|6999.5|7002.7|6999.9|7002|6999.2|575
1623355620000|2021-06-10 20:07:00|7002.2|6999.4|7003.7|7000.9|7003.7|7000.9|7002.2|6999.4|17
1623355630000|2021-06-10 20:07:10|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7002.7|6999.9|23
1623355640000|2021-06-10 20:07:20|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|0
1623355650000|2021-06-10 20:07:30|7003.3|7000.5|7003.2|7000.4|7003.3|7000.5|7003.2|7000.4|6
1623355660000|2021-06-10 20:07:40|7003|7000.2|7002.3|6999.5|7003|7000.2|7002.3|6999.5|4
1623355680000|2021-06-10 20:08:00|7002.2|6999.4|7002|6999.2|7002.2|6999.4|7002|6999.2|0
1623355700000|2021-06-10 20:08:20|||||||||5
1623355710000|2021-06-10 20:08:30|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|7002|6999.2|13
1623355720000|2021-06-10 20:08:40|7002|6999.2|7002.2|6999.4|7002.3|6999.5|7002|6999.2|5
1623355730000|2021-06-10 20:08:50|7002|6999.2|7002|6999.2|7002|6999.2|7002|6999.2|0
1623355740000|2021-06-10 20:09:00|7002.3|6999.5|7002.2|6999.4|7002.3|6999.5|7002|6999.2|8
1623355750000|2021-06-10 20:09:10|||||||||1
1623355760000|2021-06-10 20:09:20|7002|6999.2|7002.3|6999.5|7002.3|6999.5|7002|6999.2|4
1623355780000|2021-06-10 20:09:40|7002.2|6999.4|7002.3|6999.5|7002.3|6999.5|7002|6999.2|1
1623355790000|2021-06-10 20:09:50|7002.2|6999.4|7002.2|6999.4|7002.2|6999.4|7002.2|6999.4|4
1623355800000|2021-06-10 20:10:00|7002|6999.2|7002|6999.2|7002.2|6999.4|7002|6999.2|11
1623355810000|2021-06-10 20:10:10|7002.2|6999.4|7002.2|6999.4|7002.2|6999.4|7002|6999.2|4
1623355820000|2021-06-10 20:10:20|7002|6999.2|7002.2|6999.4|7002.2|6999.4|7002|6999.2|0
1623355830000|2021-06-10 20:10:30|7002|6999.2|7003.2|7000.4|7003.2|7000.4|7002|6999.2|23
1623355840000|2021-06-10 20:10:40|7003.3|7000.5|7003.2|7000.4|7003.3|7000.5|7003.2|7000.4|23
1623355850000|2021-06-10 20:10:50|7003|7000.2|7003.2|7000.4|7003.3|7000.5|7002.7|6999.9|8
1623355860000|2021-06-10 20:11:00|7003.3|7000.5|7003.2|7000.4|7003.3|7000.5|7003|7000.2|4
1623355870000|2021-06-10 20:11:10|7003.3|7000.5|7004.2|7001.4|7004.7|7001.9|7003.2|7000.4|5
1623355880000|2021-06-10 20:11:20|7004.3|7001.5|7004.7|7001.9|7005|7002.2|7004.2|7001.4|63
1623355890000|2021-06-10 20:11:30|7005|7002.2|7004.2|7001.4|7005|7002.2|7004.2|7001.4|22
1623355900000|2021-06-10 20:11:40|7004.5|7001.7|7004.2|7001.4|7004.7|7001.9|7004.2|7001.4|1
1623355910000|2021-06-10 20:11:50|7004|7001.2|7004.2|7001.4|7004.2|7001.4|7004|7001.2|10
1623355930000|2021-06-10 20:12:10|7004|7001.2|7004|7001.2|7004|7001.2|7004|7001.2|9
1623355940000|2021-06-10 20:12:20|7004.3|7001.5|7004.2|7001.4|7004.3|7001.5|7004.2|7001.4|6
1623355960000|2021-06-10 20:12:40|7004.3|7001.5|7005.2|7002.4|7006|7003.2|7004.3|7001.5|50
1623355970000|2021-06-10 20:12:50|7005.3|7002.5|7005|7002.2|7005.3|7002.5|7005|7002.2|7
1623355980000|2021-06-10 20:13:00|7004.7|7001.9|7004.3|7001.5|7004.7|7001.9|7004.3|7001.5|3
1623355990000|2021-06-10 20:13:10|7004.7|7001.9|7004.7|7001.9|7004.7|7001.9|7004.3|7001.5|0
1623356010000|2021-06-10 20:13:30|||||||||2
1623356020000|2021-06-10 20:13:40|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7
1623356030000|2021-06-10 20:13:50|7004.7|7001.9|7005|7002.2|7005|7002.2|7004.3|7001.5|1
1623356040000|2021-06-10 20:14:00|7004.7|7001.9|7004.7|7001.9|7005|7002.2|7004.7|7001.9|6
1623356050000|2021-06-10 20:14:10|7005|7002.2|7005.3|7002.5|7005.7|7002.9|7005|7002.2|17
1623356060000|2021-06-10 20:14:20|7005.2|7002.4|7006|7003.2|7006.7|7003.9|7005.2|7002.4|17
1623356070000|2021-06-10 20:14:30|7005.7|7002.9|7005.7|7002.9|7006.3|7003.5|7005.3|7002.5|6
1623356080000|2021-06-10 20:14:40|7005.3|7002.5|7005.7|7002.9|7005.7|7002.9|7005.3|7002.5|0
1623356090000|2021-06-10 20:14:50|||||||||4
1623356100000|2021-06-10 20:15:00|7006|7003.2|7005.3|7002.5|7006|7003.2|7005.3|7002.5|10
1623356110000|2021-06-10 20:15:10|7005.7|7002.9|7006|7003.2|7006|7003.2|7005.7|7002.9|2
1623356130000|2021-06-10 20:15:30|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|0
1623356140000|2021-06-10 20:15:40|||||||||2
1623356150000|2021-06-10 20:15:50|||||||||4
1623356160000|2021-06-10 20:16:00|||||||||3
1623356170000|2021-06-10 20:16:10|||||||||3
1623356180000|2021-06-10 20:16:20|7006|7003.2|7006|7003.2|7006.3|7003.5|7006|7003.2|21
1623356210000|2021-06-10 20:16:50|||||||||1
1623356230000|2021-06-10 20:17:10|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|8
1623356250000|2021-06-10 20:17:30|||||||||1
1623356260000|2021-06-10 20:17:40|||||||||1
1623356270000|2021-06-10 20:17:50|||||||||3
1623356310000|2021-06-10 20:18:30|7005.3|7002.5|7005|7002.2|7005.7|7002.9|7004.7|7001.9|13
1623356320000|2021-06-10 20:18:40|7004.3|7001.5|7004.7|7001.9|7004.7|7001.9|7004.3|7001.5|1
1623356330000|2021-06-10 20:18:50|||||||||1
1623356370000|2021-06-10 20:19:30|||||||||86
1623356390000|2021-06-10 20:19:50|7004.3|7001.5|7004.7|7001.9|7004.7|7001.9|7004.3|7001.5|0
1623356400000|2021-06-10 20:20:00|7004|7001.2|7003.7|7000.9|7004.3|7001.5|7003.7|7000.9|53
1623356410000|2021-06-10 20:20:10|||||||||1
1623356420000|2021-06-10 20:20:20|7004|7001.2|7004|7001.2|7004|7001.2|7003.7|7000.9|0
1623356440000|2021-06-10 20:20:40|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|1
1623356450000|2021-06-10 20:20:50|7004|7001.2|7004|7001.2|7004|7001.2|7004|7001.2|2
1623356460000|2021-06-10 20:21:00|7003.7|7000.9|7004|7001.2|7004|7001.2|7003.7|7000.9|2
1623356470000|2021-06-10 20:21:10|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|5
1623356480000|2021-06-10 20:21:20|||||||||3
1623356500000|2021-06-10 20:21:40|||||||||2
1623356520000|2021-06-10 20:22:00|7003.3|7000.5|7003.7|7000.9|7004|7001.2|7003|7000.2|12
1623356530000|2021-06-10 20:22:10|7003.5|7000.7|7003.7|7000.9|7003.7|7000.9|7003.5|7000.7|0
1623356540000|2021-06-10 20:22:20|7003.3|7000.5|7004|7001.2|7004|7001.2|7003.3|7000.5|0
1623356600000|2021-06-10 20:23:20|7003.7|7000.9|7004.7|7001.9|7004.7|7001.9|7003.3|7000.5|18
1623356610000|2021-06-10 20:23:30|||||||||1
1623356620000|2021-06-10 20:23:40|||||||||1
1623356630000|2021-06-10 20:23:50|||||||||3
1623356640000|2021-06-10 20:24:00|7004.3|7001.5|7004.7|7001.9|7004.7|7001.9|7004.3|7001.5|2
1623356670000|2021-06-10 20:24:30|||||||||1
1623356680000|2021-06-10 20:24:40|7005|7002.2|7004.7|7001.9|7005|7002.2|7004.7|7001.9|1
1623356690000|2021-06-10 20:24:50|7004.3|7001.5|7004.7|7001.9|7004.7|7001.9|7004.3|7001.5|2
1623356700000|2021-06-10 20:25:00|7004.3|7001.5|7004.3|7001.5|7004.7|7001.9|7004|7001.2|12
1623356720000|2021-06-10 20:25:20|7004.2|7001.4|7004.3|7001.5|7004.3|7001.5|7004.2|7001.4|4
1623356740000|2021-06-10 20:25:40|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|10
1623356750000|2021-06-10 20:25:50|7003.8|7001|7003.7|7000.9|7003.8|7001|7003.7|7000.9|1
1623356780000|2021-06-10 20:26:20|||||||||1
1623356790000|2021-06-10 20:26:30|7003.3|7000.5|7003.7|7000.9|7003.7|7000.9|7003.3|7000.5|2
1623356800000|2021-06-10 20:26:40|||||||||1
1623356820000|2021-06-10 20:27:00|||||||||2
1623356850000|2021-06-10 20:27:30|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|1
1623356860000|2021-06-10 20:27:40|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|3
1623356880000|2021-06-10 20:28:00|7003.3|7000.5|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|3
1623356910000|2021-06-10 20:28:30|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|2
1623356920000|2021-06-10 20:28:40|||||||||3
1623356930000|2021-06-10 20:28:50|7003|7000.2|7002.7|6999.9|7003|7000.2|7002.7|6999.9|5
1623356970000|2021-06-10 20:29:30|||||||||3
1623356990000|2021-06-10 20:29:50|||||||||5
1623357000000|2021-06-10 20:30:00|7003|7000.2|7002.7|6999.9|7003.7|7000.9|7002.7|6999.9|41
1623357010000|2021-06-10 20:30:10|7003|7000.2|7003|7000.2|7003|7000.2|7003|7000.2|1
1623357020000|2021-06-10 20:30:20|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|4
1623357030000|2021-06-10 20:30:30|7003|7000.2|7003.3|7000.5|7003.3|7000.5|7002.7|6999.9|8
1623357040000|2021-06-10 20:30:40|7003|7000.2|7003.3|7000.5|7003.3|7000.5|7002.7|6999.9|23
1623357060000|2021-06-10 20:31:00|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.3|7000.5|1
1623357090000|2021-06-10 20:31:30|||||||||1
1623357100000|2021-06-10 20:31:40|||||||||4
1623357110000|2021-06-10 20:31:50|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|3
1623357130000|2021-06-10 20:32:10|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|3
1623357150000|2021-06-10 20:32:30|7004|7001.2|7003.8|7001|7004.3|7001.5|7003.7|7000.9|29
1623357160000|2021-06-10 20:32:40|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|0
1623357170000|2021-06-10 20:32:50|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|13
1623357180000|2021-06-10 20:33:00|7004.2|7001.4|7003.8|7001|7004.2|7001.4|7003.8|7001|6
1623357200000|2021-06-10 20:33:20|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|0
1623357210000|2021-06-10 20:33:30|||||||||1
1623357220000|2021-06-10 20:33:40|7004.7|7001.9|7004.7|7001.9|7004.7|7001.9|7004.3|7001.5|3
1623357230000|2021-06-10 20:33:50|7004.3|7001.5|7004.7|7001.9|7004.7|7001.9|7004.3|7001.5|0
1623357240000|2021-06-10 20:34:00|7004.3|7001.5|7004.7|7001.9|7004.7|7001.9|7004.3|7001.5|0
1623357250000|2021-06-10 20:34:10|||||||||1
1623357260000|2021-06-10 20:34:20|7003.7|7000.9|7002.7|6999.9|7003.7|7000.9|7002.7|6999.9|37
1623357280000|2021-06-10 20:34:40|7003|7000.2|7003.3|7000.5|7003.3|7000.5|7003|7000.2|12
1623357290000|2021-06-10 20:34:50|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|5
1623357300000|2021-06-10 20:35:00|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|3
1623357310000|2021-06-10 20:35:10|7004|7001.2|7002.2|6999.4|7004|7001.2|7002|6999.2|109
1623357320000|2021-06-10 20:35:20|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|0
1623357330000|2021-06-10 20:35:30|7002.6|6999.8|7003.3|7000.5|7003.3|7000.5|7002.6|6999.8|18
1623357340000|2021-06-10 20:35:40|7003|7000.2|7003.3|7000.5|7003.3|7000.5|7002.7|6999.9|13
1623357360000|2021-06-10 20:36:00|7003.7|7000.9|7004.3|7001.5|7004.3|7001.5|7003.3|7000.5|25
1623357370000|2021-06-10 20:36:10|||||||||6
1623357380000|2021-06-10 20:36:20|||||||||1
1623357390000|2021-06-10 20:36:30|7004.2|7001.4|7003.8|7001|7004.3|7001.5|7003.7|7000.9|6
1623357400000|2021-06-10 20:36:40|7003.7|7000.9|7003.8|7001|7004|7001.2|7003.7|7000.9|6
1623357410000|2021-06-10 20:36:50|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|5
1623357420000|2021-06-10 20:37:00|7003|7000.2|7002.7|6999.9|7003.3|7000.5|7002.3|6999.5|16
1623357430000|2021-06-10 20:37:10|7002.3|6999.5|7002.7|6999.9|7002.8|7000|7002.3|6999.5|26
1623357440000|2021-06-10 20:37:20|7002.8|7000|7003.3|7000.5|7003.3|7000.5|7002.8|7000|2
1623357450000|2021-06-10 20:37:30|7002.7|6999.9|7003.3|7000.5|7003.3|7000.5|7002.7|6999.9|15
1623357470000|2021-06-10 20:37:50|||||||||2
1623357480000|2021-06-10 20:38:00|||||||||1
1623357510000|2021-06-10 20:38:30|||||||||2
1623357520000|2021-06-10 20:38:40|||||||||4
1623357540000|2021-06-10 20:39:00|||||||||4
1623357550000|2021-06-10 20:39:10|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|2
1623357560000|2021-06-10 20:39:20|7003.7|7000.9|7003.2|7000.4|7003.7|7000.9|7002.8|7000|6
1623357570000|2021-06-10 20:39:30|7003|7000.2|7002.3|6999.5|7003|7000.2|7002.3|6999.5|5
1623357580000|2021-06-10 20:39:40|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|0
1623357590000|2021-06-10 20:39:50|7002.3|6999.5|7002.3|6999.5|7002.7|6999.9|7002.3|6999.5|0
1623357600000|2021-06-10 20:40:00|7002.7|6999.9|7002.7|6999.9|7003.3|7000.5|7002.3|6999.5|16
1623357610000|2021-06-10 20:40:10|7003.3|7000.5|7002.8|7000|7003.3|7000.5|7002.7|6999.9|7
1623357620000|2021-06-10 20:40:20|7002.7|6999.9|7002.8|7000|7003.3|7000.5|7002.7|6999.9|5
1623357630000|2021-06-10 20:40:30|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|3
1623357640000|2021-06-10 20:40:40|||||||||10
1623357650000|2021-06-10 20:40:50|||||||||1
1623357670000|2021-06-10 20:41:10|||||||||1
1623357680000|2021-06-10 20:41:20|7004|7001.2|7003.3|7000.5|7004|7001.2|7003.3|7000.5|36
1623357690000|2021-06-10 20:41:30|||||||||1
1623357700000|2021-06-10 20:41:40|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|5
1623357710000|2021-06-10 20:41:50|||||||||2
1623357720000|2021-06-10 20:42:00|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|0
1623357730000|2021-06-10 20:42:10|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|5
1623357740000|2021-06-10 20:42:20|7003.2|7000.4|7003.3|7000.5|7003.3|7000.5|7002.7|6999.9|6
1623357750000|2021-06-10 20:42:30|||||||||3
1623357770000|2021-06-10 20:42:50|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|4
1623357780000|2021-06-10 20:43:00|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|0
1623357810000|2021-06-10 20:43:30|7003.2|7000.4|7002.7|6999.9|7003.2|7000.4|7002.3|6999.5|13
1623357820000|2021-06-10 20:43:40|7002.3|6999.5|7002.3|6999.5|7003.7|7000.9|7002.3|6999.5|28
1623357830000|2021-06-10 20:43:50|7002.7|6999.9|7002.3|6999.5|7002.7|6999.9|7002.3|6999.5|1
1623357840000|2021-06-10 20:44:00|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|0
1623357850000|2021-06-10 20:44:10|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|0
1623357860000|2021-06-10 20:44:20|7002.7|6999.9|7000.7|6997.9|7002.7|6999.9|7000.3|6997.5|56
1623357870000|2021-06-10 20:44:30|7000.3|6997.5|7000.3|6997.5|7000.8|6998|7000.3|6997.5|7
1623357880000|2021-06-10 20:44:40|7000.7|6997.9|7000.7|6997.9|7001.3|6998.5|7000.3|6997.5|17
1623357890000|2021-06-10 20:44:50|7000.3|6997.5|7000.7|6997.9|7000.7|6997.9|7000.3|6997.5|6
1623357900000|2021-06-10 20:45:00|7000.8|6998|6999.7|6996.9|7000.8|6998|6999.7|6996.9|171
1623357910000|2021-06-10 20:45:10|6999.3|6996.5|6997.7|6994.9|6999.3|6996.5|6996.7|6993.9|145
1623357920000|2021-06-10 20:45:20|6997.3|6994.5|6997.7|6994.9|6997.7|6994.9|6997.3|6994.5|7
1623357930000|2021-06-10 20:45:30|||||||||5
1623357940000|2021-06-10 20:45:40|||||||||4
1623357960000|2021-06-10 20:46:00|6997.8|6995|6998.3|6995.5|6998.3|6995.5|6997.8|6995|22
1623357970000|2021-06-10 20:46:10|6998.7|6995.9|6999.7|6996.9|6999.7|6996.9|6998.3|6995.5|8
1623357980000|2021-06-10 20:46:20|6999.3|6996.5|6999.7|6996.9|6999.7|6996.9|6999.3|6996.5|1
1623357990000|2021-06-10 20:46:30|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|10
1623358010000|2021-06-10 20:46:50|6999|6996.2|6998.7|6995.9|6999|6996.2|6998.7|6995.9|20
1623358020000|2021-06-10 20:47:00|6999|6996.2|6998.7|6995.9|6999|6996.2|6998.7|6995.9|7
1623358030000|2021-06-10 20:47:10|6998.8|6996|6999.2|6996.4|6999.3|6996.5|6998.7|6995.9|10
1623358040000|2021-06-10 20:47:20|6998.8|6996|6998.8|6996|6999.2|6996.4|6998.8|6996|7
1623358050000|2021-06-10 20:47:30|6999.2|6996.4|6999.2|6996.4|6999.2|6996.4|6999.2|6996.4|0
1623358060000|2021-06-10 20:47:40|6998.8|6996|6998.3|6995.5|6998.8|6996|6998.3|6995.5|9
1623358070000|2021-06-10 20:47:50|||||||||23
1623358080000|2021-06-10 20:48:00|6998.7|6995.9|6998.7|6995.9|6998.7|6995.9|6998.7|6995.9|7
1623358090000|2021-06-10 20:48:10|6998.8|6996|6998.8|6996|6999.2|6996.4|6998.8|6996|8
1623358100000|2021-06-10 20:48:20|6998.7|6995.9|6998.8|6996|6999.2|6996.4|6998.7|6995.9|12
1623358110000|2021-06-10 20:48:30|6998.3|6995.5|6998.7|6995.9|6998.7|6995.9|6998.3|6995.5|26
1623358130000|2021-06-10 20:48:50|6998.3|6995.5|6998.2|6995.4|6998.3|6995.5|6998.2|6995.4|11
1623358140000|2021-06-10 20:49:00|6998|6995.2|6996.3|6993.5|6998|6995.2|6996.2|6993.4|24
1623358150000|2021-06-10 20:49:10|6996.2|6993.4|6993.3|6990.5|6996.3|6993.5|6993.3|6990.5|44
1623358160000|2021-06-10 20:49:20|6993.7|6990.9|6993.7|6990.9|6993.7|6990.9|6993|6990.2|43
1623358170000|2021-06-10 20:49:30|6993.3|6990.5|6993.3|6990.5|6993.3|6990.5|6992.7|6989.9|24
1623358180000|2021-06-10 20:49:40|6993|6990.2|6992.7|6989.9|6993.3|6990.5|6992.7|6989.9|11
1623358190000|2021-06-10 20:49:50|6992.3|6989.5|6992.7|6989.9|6993.3|6990.5|6992.3|6989.5|33
1623358200000|2021-06-10 20:50:00|6992.8|6990|6993.8|6991|6994.3|6991.5|6992.5|6989.7|102
1623358210000|2021-06-10 20:50:10|6993.7|6990.9|6993.8|6991|6994.3|6991.5|6993.7|6990.9|21
1623358220000|2021-06-10 20:50:20|6994.2|6991.4|6994.3|6991.5|6994.3|6991.5|6994.2|6991.4|9
1623358230000|2021-06-10 20:50:30|||||||||3
1623358240000|2021-06-10 20:50:40|||||||||1
1623358260000|2021-06-10 20:51:00|6994.2|6991.4|6994.3|6991.5|6994.3|6991.5|6994.2|6991.4|2
1623358270000|2021-06-10 20:51:10|6994.7|6991.9|6994.7|6991.9|6994.7|6991.9|6994.7|6991.9|12
1623358280000|2021-06-10 20:51:20|6994.8|6992|6995.2|6992.4|6995.2|6992.4|6994.8|6992|12
1623358310000|2021-06-10 20:51:50|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|3
1623358320000|2021-06-10 20:52:00|6995|6992.2|6995.2|6992.4|6995.2|6992.4|6995|6992.2|13
1623358330000|2021-06-10 20:52:10|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|1
1623358340000|2021-06-10 20:52:20|6995.7|6992.9|6995.2|6992.4|6995.7|6992.9|6995.2|6992.4|4
1623358350000|2021-06-10 20:52:30|6995|6992.2|6994.7|6991.9|6995.2|6992.4|6994.7|6991.9|3
1623358360000|2021-06-10 20:52:40|6994.3|6991.5|6994.7|6991.9|6994.7|6991.9|6994.3|6991.5|4
1623358370000|2021-06-10 20:52:50|6994.3|6991.5|6994.7|6991.9|6994.7|6991.9|6994.3|6991.5|20
1623358380000|2021-06-10 20:53:00|6994.3|6991.5|6994.7|6991.9|6994.7|6991.9|6994.3|6991.5|14
1623358390000|2021-06-10 20:53:10|6995|6992.2|6995.3|6992.5|6995.3|6992.5|6995|6992.2|2
1623358400000|2021-06-10 20:53:20|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|10
1623358410000|2021-06-10 20:53:30|6996.3|6993.5|6996.3|6993.5|6996.3|6993.5|6996.3|6993.5|0
1623358420000|2021-06-10 20:53:40|6996.2|6993.4|6995.7|6992.9|6996.2|6993.4|6995.7|6992.9|3
1623358430000|2021-06-10 20:53:50|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|6995.3|6992.5|0
1623358440000|2021-06-10 20:54:00|6995.7|6992.9|6995.7|6992.9|6995.7|6992.9|6995.7|6992.9|3
1623358450000|2021-06-10 20:54:10|||||||||1
1623358460000|2021-06-10 20:54:20|6995.8|6993|6996.2|6993.4|6996.2|6993.4|6995.8|6993|7
1623358470000|2021-06-10 20:54:30|6996|6993.2|6996.3|6993.5|6996.3|6993.5|6995.3|6992.5|2
1623358480000|2021-06-10 20:54:40|6996.2|6993.4|6995.3|6992.5|6996.3|6993.5|6995.3|6992.5|6
1623358490000|2021-06-10 20:54:50|6995.7|6992.9|6995.7|6992.9|6995.7|6992.9|6995.7|6992.9|0
1623358500000|2021-06-10 20:55:00|6995.3|6992.5|6995.3|6992.5|6996.3|6993.5|6995.2|6992.4|37
1623358510000|2021-06-10 20:55:10|6995.7|6992.9|6995.3|6992.5|6995.7|6992.9|6995.3|6992.5|4
1623358530000|2021-06-10 20:55:30|||||||||4
1623358540000|2021-06-10 20:55:40|6995.7|6992.9|6995.3|6992.5|6995.7|6992.9|6995.3|6992.5|11
1623358560000|2021-06-10 20:56:00|||||||||3
1623358570000|2021-06-10 20:56:10|||||||||61
1623358580000|2021-06-10 20:56:20|||||||||5
1623358590000|2021-06-10 20:56:30|||||||||6
1623358600000|2021-06-10 20:56:40|6995.5|6992.7|6995.7|6992.9|6995.8|6993|6995.5|6992.7|14
1623358610000|2021-06-10 20:56:50|6995.3|6992.5|6995.3|6992.5|6995.7|6992.9|6994.7|6991.9|23
1623358620000|2021-06-10 20:57:00|6996|6993.2|6995.3|6992.5|6996|6993.2|6995.2|6992.4|14
1623358630000|2021-06-10 20:57:10|6995.7|6992.9|6996.3|6993.5|6996.3|6993.5|6995.7|6992.9|4
1623358640000|2021-06-10 20:57:20|6995.6|6992.8|6996.3|6993.5|6996.3|6993.5|6995.6|6992.8|3
1623358650000|2021-06-10 20:57:30|6996.2|6993.4|6996.3|6993.5|6996.3|6993.5|6995.5|6992.7|8
1623358660000|2021-06-10 20:57:40|||||||||1
1623358670000|2021-06-10 20:57:50|||||||||5
1623358680000|2021-06-10 20:58:00|6996.7|6993.9|6996.7|6993.9|6996.7|6993.9|6996.7|6993.9|1
1623358690000|2021-06-10 20:58:10|||||||||1
1623358710000|2021-06-10 20:58:30|6996.3|6993.5|6996.3|6993.5|6996.3|6993.5|6996.3|6993.5|5
1623358720000|2021-06-10 20:58:40|6996|6993.2|6996.7|6993.9|6996.7|6993.9|6995.8|6993|7
1623358730000|2021-06-10 20:58:50|6996.3|6993.5|6996.3|6993.5|6996.7|6993.9|6996.3|6993.5|4
1623358740000|2021-06-10 20:59:00|||||||||11
1623358750000|2021-06-10 20:59:10|||||||||1
1623358760000|2021-06-10 20:59:20|6995.8|6993|6995.8|6993|6996.3|6993.5|6995.7|6992.9|71
1623358770000|2021-06-10 20:59:30|6995.7|6992.9|6995.7|6992.9|6995.7|6992.9|6995.3|6992.5|7
1623358780000|2021-06-10 20:59:40|6995.3|6992.5|6996.3|6993.5|6996.3|6993.5|6995.3|6992.5|52
1623358790000|2021-06-10 20:59:50|6995.7|6992.9|6996.7|6993.9|6996.7|6993.9|6995.7|6992.9|14
1623362400000|2021-06-10 22:00:00|6999.6|6996.8|6999.5|6996.7|6999.9|6996.8|6998.6|6995.8|18
1623362410000|2021-06-10 22:00:10|6999.6|6996.8|7001|6998.2|7001|6998.2|6999.6|6996.8|12
1623362420000|2021-06-10 22:00:20|7001.4|6998.6|7001.6|6998.8|7002.6|6999.8|7001.4|6998.6|22
1623362430000|2021-06-10 22:00:30|7002.3|6999.5|7001.6|6998.8|7002.5|6999.7|7001.6|6998.8|8
1623362440000|2021-06-10 22:00:40|7001.3|6998.5|7001.1|6998.3|7001.3|6998.5|7001|6998.2|14
1623362450000|2021-06-10 22:00:50|7001.6|6998.8|7001.5|6998.7|7001.6|6998.8|7001|6998.2|10
1623362460000|2021-06-10 22:01:00|7001|6998.2|7001.3|6998.5|7001.3|6998.5|7001|6998.2|3
1623362470000|2021-06-10 22:01:10|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|2
1623362480000|2021-06-10 22:01:20|7001|6998.2|7001|6998.2|7001|6998.2|7001|6998.2|24
1623362490000|2021-06-10 22:01:30|7001.3|6998.5|7001.6|6998.8|7001.6|6998.8|7001.3|6998.5|7
1623362500000|2021-06-10 22:01:40|7001.5|6998.7|7001.6|6998.8|7001.6|6998.8|7001.5|6998.7|5
1623362510000|2021-06-10 22:01:50|7001.3|6998.5|7001|6998.2|7001.3|6998.5|7001|6998.2|3
1623362530000|2021-06-10 22:02:10|7001.1|6998.3|7001.6|6998.8|7001.6|6998.8|7001.1|6998.3|2
1623362540000|2021-06-10 22:02:20|7001.5|6998.7|7001.5|6998.7|7001.5|6998.7|7001.5|6998.7|3
1623362560000|2021-06-10 22:02:40|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|0
1623362570000|2021-06-10 22:02:50|7001.3|6998.5|7001.5|6998.7|7001.5|6998.7|7001.3|6998.5|1
1623362580000|2021-06-10 22:03:00|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7000.8|6998|2
1623362600000|2021-06-10 22:03:20|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|1
1623362610000|2021-06-10 22:03:30|7000.9|6998.1|7001|6998.2|7001.3|6998.5|7000.9|6998.1|14
1623362620000|2021-06-10 22:03:40|7000.6|6997.8|7000.6|6997.8|7000.8|6998|7000.6|6997.8|5
1623362630000|2021-06-10 22:03:50|7001.3|6998.5|7000.6|6997.8|7001.3|6998.5|7000.6|6997.8|4
1623362640000|2021-06-10 22:04:00|7000.9|6998.1|7000.6|6997.8|7000.9|6998.1|7000.6|6997.8|13
1623362650000|2021-06-10 22:04:10|7000.8|6998|7001.3|6998.5|7001.3|6998.5|7000.8|6998|3
1623362660000|2021-06-10 22:04:20|7000.8|6998|7000.6|6997.8|7000.8|6998|7000.6|6997.8|7
1623362670000|2021-06-10 22:04:30|||||||||1
1623362680000|2021-06-10 22:04:40|||||||||1
1623362700000|2021-06-10 22:05:00|7000.9|6998.1|7000.6|6997.8|7000.9|6998.1|7000.6|6997.8|7
1623362710000|2021-06-10 22:05:10|||||||||8
1623362720000|2021-06-10 22:05:20|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|3
1623362730000|2021-06-10 22:05:30|7001.6|6997.6|7000.6|6997.8|7001.6|6998.3|7000.6|6997.6|4
1623362740000|2021-06-10 22:05:40|||||||||3
1623362770000|2021-06-10 22:06:10|7001.3|6998.5|7001.1|6998.3|7001.6|6998.8|7001.1|6998.3|7
1623362780000|2021-06-10 22:06:20|7001.5|6998.7|7001.5|6998.7|7001.5|6998.7|7001.5|6998.7|0
1623362800000|2021-06-10 22:06:40|7001.3|6998.5|7001.5|6998.7|7001.5|6998.7|7001|6998.2|2
1623362810000|2021-06-10 22:06:50|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|6
1623362820000|2021-06-10 22:07:00|7001.3|6998.5|7001|6998.2|7001.3|6998.5|7001|6998.2|7
1623362840000|2021-06-10 22:07:20|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|4
1623362850000|2021-06-10 22:07:30|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|7000.1|6997.3|5
1623362860000|2021-06-10 22:07:40|7000.1|6997.3|7000.3|6997.5|7000.3|6997.5|7000.1|6997.3|0
1623362870000|2021-06-10 22:07:50|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|3
1623362880000|2021-06-10 22:08:00|7000.3|6997.5|7000.1|6997.3|7000.3|6997.5|7000.1|6997.3|0
1623362890000|2021-06-10 22:08:10|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|2
1623362900000|2021-06-10 22:08:20|7000.1|6997.3|7000.3|6997.5|7000.3|6997.5|7000.1|6997.3|1
1623362910000|2021-06-10 22:08:30|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|1
1623362920000|2021-06-10 22:08:40|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|0
1623362960000|2021-06-10 22:09:20|||||||||2
1623362980000|2021-06-10 22:09:40|||||||||1
1623363000000|2021-06-10 22:10:00|||||||||1
1623363010000|2021-06-10 22:10:10|||||||||1
1623363020000|2021-06-10 22:10:20|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|0
1623363070000|2021-06-10 22:11:10|||||||||3
1623363080000|2021-06-10 22:11:20|7000.5|6997.7|7000.6|6997.8|7001.2|6998.3|7000.5|6997.2|12
1623363090000|2021-06-10 22:11:30|7000.8|6998|7000.8|6998|7000.8|6998|7000.6|6997.8|7
1623363130000|2021-06-10 22:12:10|7000.6|6997.8|7000.6|6997.8|7001.3|6998.5|7000.6|6997.8|3
1623363140000|2021-06-10 22:12:20|7000.3|6997.5|7000.6|6997.8|7000.6|6997.8|7000.3|6997.5|6
1623363150000|2021-06-10 22:12:30|||||||||3
1623363170000|2021-06-10 22:12:50|7000.3|6997.5|7000.6|6997.8|7000.6|6997.8|7000.3|6997.5|1
1623363180000|2021-06-10 22:13:00|7000.3|6997.5|7000.6|6997.8|7000.6|6997.8|7000.1|6997.3|4
1623363190000|2021-06-10 22:13:10|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|0
1623363200000|2021-06-10 22:13:20|7000.6|6997.8|7000.1|6997.3|7000.6|6997.8|7000.1|6997.3|3
1623363210000|2021-06-10 22:13:30|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|6
1623363220000|2021-06-10 22:13:40|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|0
1623363230000|2021-06-10 22:13:50|7000|6997.2|7000.6|6997.8|7000.6|6997.8|7000|6997.2|6
1623363250000|2021-06-10 22:14:10|||||||||1
1623363260000|2021-06-10 22:14:20|||||||||2
1623363270000|2021-06-10 22:14:30|7000.3|6997.5|7000.3|6997.5|7000.6|6997.8|7000.3|6997.5|0
1623363280000|2021-06-10 22:14:40|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|0
1623363290000|2021-06-10 22:14:50|7000.3|6997.5|7000.6|6997.8|7000.6|6997.8|7000.3|6997.5|0
1623363310000|2021-06-10 22:15:10|7000.3|6997.5|7000|6997.2|7000.3|6997.5|7000|6997.2|2
1623363330000|2021-06-10 22:15:30|6999.6|6996.8|6999.6|6996.8|6999.6|6996.8|6999.6|6996.8|0
1623363410000|2021-06-10 22:16:50|6999|6996.2|6999|6996.2|6999|6996.2|6999|6996.2|14
1623363420000|2021-06-10 22:17:00|||||||||2
1623363430000|2021-06-10 22:17:10|||||||||2
1623363440000|2021-06-10 22:17:20|||||||||1
1623363470000|2021-06-10 22:17:50|6998|6995.2|6998.6|6995.8|6998.6|6995.8|6998|6995.2|22
1623363480000|2021-06-10 22:18:00|6998.5|6995.7|6998.6|6995.8|6998.6|6995.8|6998.5|6995.7|1
1623363490000|2021-06-10 22:18:10|6998|6995.2|6998.6|6995.8|6998.6|6995.8|6998|6995.2|7
1623363500000|2021-06-10 22:18:20|6998.5|6995.7|6998.6|6995.8|6998.6|6995.8|6998|6995.2|3
1623363510000|2021-06-10 22:18:30|6998.5|6995.7|6996.6|6993.8|6998.6|6995.8|6996.6|6993.8|28
1623363520000|2021-06-10 22:18:40|||||||||1
1623363530000|2021-06-10 22:18:50|6996|6993.2|6995.6|6992.8|6996.3|6993.5|6995.6|6992.8|26
1623363540000|2021-06-10 22:19:00|6995.9|6993.1|6996.3|6993.5|6996.3|6993.5|6995.9|6993.1|1
1623363550000|2021-06-10 22:19:10|6995.9|6993.1|6995.6|6992.8|6996.3|6993.5|6995.6|6992.8|8
1623363560000|2021-06-10 22:19:20|||||||||1
1623363570000|2021-06-10 22:19:30|||||||||3
1623363590000|2021-06-10 22:19:50|6995.3|6992.5|6994.3|6991.5|6995.3|6992.5|6994.3|6991.5|16
1623363600000|2021-06-10 22:20:00|6995.6|6992.8|6996.3|6993.5|6996.3|6993.5|6995.6|6992.8|10
1623363610000|2021-06-10 22:20:10|||||||||1
1623363630000|2021-06-10 22:20:30|6994.5|6991.7|6994.3|6991.5|6994.5|6991.7|6994.3|6991.5|11
1623363650000|2021-06-10 22:20:50|||||||||6
1623363660000|2021-06-10 22:21:00|||||||||1
1623363680000|2021-06-10 22:21:20|||||||||1
1623363700000|2021-06-10 22:21:40|||||||||3
1623363710000|2021-06-10 22:21:50|||||||||1
1623363720000|2021-06-10 22:22:00|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|6995.1|6992.3|5
1623363760000|2021-06-10 22:22:40|6995.8|6993|6996.1|6993.3|6996.1|6993.3|6995.6|6992.8|11
1623363770000|2021-06-10 22:22:50|6996.6|6993.8|6996.1|6993.3|6996.6|6993.8|6996.1|6993.3|7
1623363780000|2021-06-10 22:23:00|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|1
1623363810000|2021-06-10 22:23:30|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6
1623363850000|2021-06-10 22:24:10|6996.3|6993.5|6995.3|6992.5|6996.3|6993.5|6995.3|6992.5|9
1623363860000|2021-06-10 22:24:20|||||||||1
1623363870000|2021-06-10 22:24:30|||||||||1
1623363890000|2021-06-10 22:24:50|||||||||1
1623363900000|2021-06-10 22:25:00|||||||||1
1623363910000|2021-06-10 22:25:10|||||||||1
1623363920000|2021-06-10 22:25:20|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|3
1623363930000|2021-06-10 22:25:30|||||||||1
1623363940000|2021-06-10 22:25:40|||||||||1
1623363950000|2021-06-10 22:25:50|6993.6|6990.8|6993.6|6990.8|6993.6|6990.8|6993.6|6990.8|2
1623363970000|2021-06-10 22:26:10|||||||||4
1623363980000|2021-06-10 22:26:20|||||||||1
1623363990000|2021-06-10 22:26:30|||||||||1
1623364000000|2021-06-10 22:26:40|||||||||2
1623364010000|2021-06-10 22:26:50|||||||||6
1623364030000|2021-06-10 22:27:10|||||||||2
1623364050000|2021-06-10 22:27:30|6992.9|6990.1|6993.1|6990.3|6993.1|6990.3|6992.6|6989.8|4
1623364070000|2021-06-10 22:27:50|6993|6990.2|6993.1|6990.3|6993.1|6990.3|6992.6|6989.8|3
1623364110000|2021-06-10 22:28:30|||||||||2
1623364120000|2021-06-10 22:28:40|||||||||4
1623364130000|2021-06-10 22:28:50|6993.6|6990.8|6993.6|6990.8|6993.6|6990.8|6993.3|6990.5|1
1623364180000|2021-06-10 22:29:40|||||||||1
1623364190000|2021-06-10 22:29:50|6992.9|6990.1|6992.6|6989.8|6992.9|6990.1|6992.6|6989.8|11
1623364230000|2021-06-10 22:30:30|||||||||6
1623364240000|2021-06-10 22:30:40|||||||||1
1623364250000|2021-06-10 22:30:50|6992.9|6990.1|6994.6|6991.8|6994.6|6991.8|6992.9|6990.1|20
1623364260000|2021-06-10 22:31:00|6994.3|6991.5|6994.6|6991.8|6994.6|6991.8|6994.3|6991.5|2
1623364270000|2021-06-10 22:31:10|||||||||3
1623364280000|2021-06-10 22:31:20|||||||||4
1623364290000|2021-06-10 22:31:30|6994.9|6992.1|6995.3|6992.5|6995.3|6992.5|6994.9|6992.1|9
1623364300000|2021-06-10 22:31:40|||||||||3
1623364310000|2021-06-10 22:31:50|||||||||5
1623364320000|2021-06-10 22:32:00|||||||||3
1623364330000|2021-06-10 22:32:10|||||||||1
1623364340000|2021-06-10 22:32:20|||||||||2
1623364350000|2021-06-10 22:32:30|6995.6|6992.8|6996.6|6993.8|6996.6|6993.8|6995.6|6992.8|5
1623364360000|2021-06-10 22:32:40|||||||||5
1623364370000|2021-06-10 22:32:50|||||||||7
1623364380000|2021-06-10 22:33:00|6996.8|6994|6997.6|6994.8|6997.6|6994.8|6996.8|6994|8
1623364390000|2021-06-10 22:33:10|||||||||1
1623364400000|2021-06-10 22:33:20|6997.9|6995.1|6998.3|6995.5|6998.3|6995.5|6997.9|6995.1|5
1623364410000|2021-06-10 22:33:30|||||||||2
1623364420000|2021-06-10 22:33:40|6998.6|6995.8|6999.3|6996.5|6999.4|6996.6|6998.6|6995.8|40
1623364430000|2021-06-10 22:33:50|6999.6|6996.8|6999.3|6996.5|6999.6|6996.8|6999.3|6996.5|5
1623364440000|2021-06-10 22:34:00|6999.4|6996.6|7000.3|6997.5|7000.3|6997.5|6999.4|6996.6|5
1623364450000|2021-06-10 22:34:10|||||||||1
1623364460000|2021-06-10 22:34:20|||||||||1
1623364470000|2021-06-10 22:34:30|||||||||5
1623364490000|2021-06-10 22:34:50|||||||||4
1623364500000|2021-06-10 22:35:00|7000.1|6997.3|7000.6|6997.8|7000.6|6997.8|6999.6|6996.8|9
1623364520000|2021-06-10 22:35:20|||||||||3
1623364530000|2021-06-10 22:35:30|||||||||1
1623364540000|2021-06-10 22:35:40|||||||||1
1623364550000|2021-06-10 22:35:50|||||||||3
1623364570000|2021-06-10 22:36:10|7000.8|6998|7001.3|6998.5|7001.3|6998.5|7000.8|6998|7
1623364580000|2021-06-10 22:36:20|||||||||5
1623364590000|2021-06-10 22:36:30|||||||||1
1623364600000|2021-06-10 22:36:40|7002|6999.2|7002.6|6999.8|7002.6|6999.8|7002|6999.2|8
1623364610000|2021-06-10 22:36:50|7002.3|6999.5|7001.6|6998.8|7002.6|6999.8|7001.6|6998.8|5
1623364620000|2021-06-10 22:37:00|7001.8|6999|7001.4|6998.6|7001.8|6999|7001.3|6998.5|3
1623364630000|2021-06-10 22:37:10|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|0
1623364650000|2021-06-10 22:37:30|||||||||1
1623364660000|2021-06-10 22:37:40|||||||||4
1623364670000|2021-06-10 22:37:50|||||||||1
1623364680000|2021-06-10 22:38:00|||||||||2
1623364690000|2021-06-10 22:38:10|7001.3|6998.5|7000.6|6997.8|7001.3|6998.5|7000.6|6997.8|10
1623364700000|2021-06-10 22:38:20|||||||||1
1623364720000|2021-06-10 22:38:40|7000.8|6998|7001.1|6998.3|7001.1|6998.3|7000.8|6998|1
1623364730000|2021-06-10 22:38:50|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|1
1623364740000|2021-06-10 22:39:00|||||||||1
1623364760000|2021-06-10 22:39:20|||||||||1
1623364770000|2021-06-10 22:39:30|||||||||1
1623364780000|2021-06-10 22:39:40|||||||||1
1623364790000|2021-06-10 22:39:50|||||||||1
1623364800000|2021-06-10 22:40:00|7001.3|6998.5|7001.6|6998.8|7001.6|6998.8|7001.3|6998.5|0
1623364810000|2021-06-10 22:40:10|||||||||6
1623364820000|2021-06-10 22:40:20|7001.9|6999.1|7002.6|6999.8|7002.6|6999.8|7001.9|6999.1|1
1623364830000|2021-06-10 22:40:30|7002.3|6999.5|7002.6|6999.8|7002.6|6999.8|7002.3|6999.5|4
1623364840000|2021-06-10 22:40:40|||||||||1
1623364850000|2021-06-10 22:40:50|||||||||1
1623364860000|2021-06-10 22:41:00|7002.8|7000|7002.6|6999.8|7002.8|7000|7002.3|6999.5|3
1623364870000|2021-06-10 22:41:10|7002.3|6999.5|7002.6|6999.8|7002.6|6999.8|7002.3|6999.5|2
1623364880000|2021-06-10 22:41:20|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|1
1623364890000|2021-06-10 22:41:30|7002.6|6999.8|7001.6|6998.8|7002.6|6999.8|7001.6|6998.8|2
1623364910000|2021-06-10 22:41:50|||||||||6
1623364920000|2021-06-10 22:42:00|||||||||2
1623364950000|2021-06-10 22:42:30|||||||||2
1623364980000|2021-06-10 22:43:00|||||||||1
1623365000000|2021-06-10 22:43:20|7001.8|6999|7002.6|6999.8|7002.6|6999.8|7001.8|6999|9
1623365010000|2021-06-10 22:43:30|||||||||1
1623365020000|2021-06-10 22:43:40|7002.3|6999.5|7002.3|6999.5|7002.6|6999.8|7002.3|6999.5|1
1623365030000|2021-06-10 22:43:50|7002.6|6999.8|7002|6999.2|7002.6|6999.8|7002|6999.2|1
1623365040000|2021-06-10 22:44:00|7002.1|6999.3|7002.5|6999.7|7002.5|6999.7|7002|6999.2|2
1623365060000|2021-06-10 22:44:20|7002.1|6999.3|7002.5|6999.7|7002.5|6999.7|7002.1|6999.3|0
1623365070000|2021-06-10 22:44:30|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7002.3|6999.5|1
1623365080000|2021-06-10 22:44:40|7002.3|6999.5|7001.6|6998.8|7002.6|6999.8|7001.6|6998.8|1
1623365100000|2021-06-10 22:45:00|7001.8|6999|7001.6|6998.8|7001.8|6999|7001.6|6998.8|2
1623365110000|2021-06-10 22:45:10|||||||||2
1623365130000|2021-06-10 22:45:30|||||||||1
1623365140000|2021-06-10 22:45:40|7002.7|6999.9|7002.3|6999.5|7003|7000.2|7002.3|6999.5|2
1623365150000|2021-06-10 22:45:50|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7
1623365160000|2021-06-10 22:46:00|||||||||1
1623365170000|2021-06-10 22:46:10|7003.1|7000.3|7002.6|6999.8|7003.3|7000.5|7002.6|6999.8|7
1623365190000|2021-06-10 22:46:30|7003.1|7000.3|7003.1|7000.3|7003.1|7000.3|7003.1|7000.3|0
1623365210000|2021-06-10 22:46:50|7003|7000.2|7002.6|6999.8|7003|7000.2|7002.6|6999.8|5
1623365220000|2021-06-10 22:47:00|||||||||1
1623365250000|2021-06-10 22:47:30|7002.8|7000|7003.3|7000.5|7003.3|7000.5|7002.6|6999.8|5
1623365260000|2021-06-10 22:47:40|||||||||2
1623365270000|2021-06-10 22:47:50|||||||||2
1623365280000|2021-06-10 22:48:00|||||||||1
1623365310000|2021-06-10 22:48:30|||||||||1
1623365320000|2021-06-10 22:48:40|7003.6|7000.8|7003.6|7000.8|7004.3|7001.5|7003.6|7000.8|21
1623365340000|2021-06-10 22:49:00|||||||||2
1623365370000|2021-06-10 22:49:30|7003.8|7001|7003.8|7001|7003.8|7001|7003.8|7001|1
1623365380000|2021-06-10 22:49:40|7003.6|7000.8|7003.8|7001|7003.8|7001|7003.6|7000.8|1
1623365390000|2021-06-10 22:49:50|7004.6|7001.8|7004.8|7002|7004.8|7002|7004.6|7001.8|21
1623365400000|2021-06-10 22:50:00|7004.9|7002.1|7005.3|7002.5|7005.3|7002.5|7004.9|7002.1|1
1623365410000|2021-06-10 22:50:10|||||||||1
1623365420000|2021-06-10 22:50:20|||||||||1
1623365430000|2021-06-10 22:50:30|7004.8|7002|7004.3|7001.5|7004.8|7002|7004.1|7001.3|14
1623365440000|2021-06-10 22:50:40|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|0
1623365480000|2021-06-10 22:51:20|7004.3|7001.5|7003.6|7000.8|7004.3|7001.5|7003.6|7000.8|5
1623365500000|2021-06-10 22:51:40|7003.3|7000.5|7003.6|7000.8|7003.6|7000.8|7003.3|7000.5|6
1623365510000|2021-06-10 22:51:50|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|6
1623365520000|2021-06-10 22:52:00|||||||||4
1623365540000|2021-06-10 22:52:20|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|4
1623365580000|2021-06-10 22:53:00|||||||||8
1623365610000|2021-06-10 22:53:30|||||||||1
1623365630000|2021-06-10 22:53:50|||||||||1
1623365640000|2021-06-10 22:54:00|||||||||2
1623365660000|2021-06-10 22:54:20|7002.3|6999.5|7002.6|6999.8|7002.6|6999.8|7002.3|6999.5|0
1623365670000|2021-06-10 22:54:30|7002.3|6999.5|7002.6|6999.8|7002.6|6999.8|7002.3|6999.5|33
1623365680000|2021-06-10 22:54:40|||||||||1
1623365690000|2021-06-10 22:54:50|7002.3|6999.5|7002.6|6999.8|7002.6|6999.8|7002.3|6999.5|2
1623365700000|2021-06-10 22:55:00|||||||||1
1623365710000|2021-06-10 22:55:10|7002.3|6999.5|7001.6|6998.8|7002.3|6999.5|7001.6|6998.8|3
1623365730000|2021-06-10 22:55:30|7001.3|6998.5|7000.6|6997.8|7001.3|6998.5|7000.3|6997.5|7
1623365750000|2021-06-10 22:55:50|||||||||1
1623365760000|2021-06-10 22:56:00|7000.3|6997.5|7000.6|6997.8|7000.6|6997.8|7000|6997.2|16
1623365770000|2021-06-10 22:56:10|7001|6998.2|7001|6998.2|7001|6998.2|7001|6998.2|1
1623365780000|2021-06-10 22:56:20|||||||||7
1623365790000|2021-06-10 22:56:30|7001.3|6998.5|7001.6|6998.8|7001.6|6998.8|7001.3|6998.5|8
1623365820000|2021-06-10 22:57:00|7002|6999.2|7002.6|6999.8|7002.6|6999.8|7002|6999.2|2
1623365830000|2021-06-10 22:57:10|7002.8|7000|7002.8|7000|7002.8|7000|7002.8|7000|5
1623365840000|2021-06-10 22:57:20|7003.1|7000.3|7003.6|7000.8|7003.6|7000.8|7003.1|7000.3|1
1623365850000|2021-06-10 22:57:30|7003.5|7000.7|7003|7000.2|7003.5|7000.7|7003|7000.2|10
1623365870000|2021-06-10 22:57:50|7003.5|7000.7|7003.5|7000.7|7003.5|7000.7|7003.5|7000.7|1
1623365880000|2021-06-10 22:58:00|7003.3|7000.5|7002.6|6999.8|7003.6|7000.8|7002.6|6999.8|5
1623365890000|2021-06-10 22:58:10|||||||||2
1623365910000|2021-06-10 22:58:30|7002.8|7000|7002.6|6999.8|7002.8|7000|7002.6|6999.8|1
1623365930000|2021-06-10 22:58:50|||||||||1
1623365970000|2021-06-10 22:59:30|||||||||1
1623365980000|2021-06-10 22:59:40|||||||||1
1623365990000|2021-06-10 22:59:50|7002.3|6999.5|7002.6|6999.8|7002.6|6999.8|7002.3|6999.5|1
1623366000000|2021-06-10 23:00:00|7002.3|6999.5|7001.3|6998.5|7002.3|6999.5|7001.3|6998.5|8
1623366010000|2021-06-10 23:00:10|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|0
1623366020000|2021-06-10 23:00:20|7001.8|6999|7002|6999.2|7002.1|6999.3|7001.8|6999|1
1623366040000|2021-06-10 23:00:40|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|2
1623366050000|2021-06-10 23:00:50|7001.3|6998.5|7001.6|6998.8|7001.6|6998.8|7001.3|6998.5|1
1623366090000|2021-06-10 23:01:30|||||||||3
1623366110000|2021-06-10 23:01:50|7001.3|6998.5|7001.6|6998.8|7001.6|6998.8|7001.3|6998.5|1
1623366120000|2021-06-10 23:02:00|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|3
1623366140000|2021-06-10 23:02:20|7000.8|6998|7000.8|6998|7000.8|6998|7000.8|6998|1
1623366150000|2021-06-10 23:02:30|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|0
1623366160000|2021-06-10 23:02:40|||||||||16
1623366170000|2021-06-10 23:02:50|||||||||2
1623366200000|2021-06-10 23:03:20|||||||||1
1623366220000|2021-06-10 23:03:40|||||||||1
1623366240000|2021-06-10 23:04:00|7000.9|6998.1|7001.3|6998.5|7001.3|6998.5|7000.9|6998.1|2
1623366260000|2021-06-10 23:04:20|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|1
1623366280000|2021-06-10 23:04:40|||||||||1
1623366290000|2021-06-10 23:04:50|||||||||1
1623366300000|2021-06-10 23:05:00|7001.3|6998.5|7001.3|6998.5|7001.6|6998.8|7001.3|6998.5|1
1623366310000|2021-06-10 23:05:10|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|0
1623366320000|2021-06-10 23:05:20|||||||||1
1623366340000|2021-06-10 23:05:40|||||||||1
1623366350000|2021-06-10 23:05:50|||||||||1
1623366360000|2021-06-10 23:06:00|||||||||1
1623366380000|2021-06-10 23:06:20|||||||||1
1623366400000|2021-06-10 23:06:40|||||||||1
1623366410000|2021-06-10 23:06:50|7001.9|6999.1|7002.6|6999.8|7002.6|6999.8|7001.9|6999.1|7
1623366420000|2021-06-10 23:07:00|7002.3|6999.5|7002.6|6999.8|7002.6|6999.8|7002.3|6999.5|2
1623366430000|2021-06-10 23:07:10|7002.3|6999.5|7002.6|6999.8|7002.6|6999.8|7002.3|6999.5|1
1623366440000|2021-06-10 23:07:20|7002.9|7000.1|7003.3|7000.5|7003.3|7000.5|7002.9|7000.1|1
1623366450000|2021-06-10 23:07:30|7002.9|7000.1|7002.6|6999.8|7002.9|7000.1|7002.3|6999.5|3
1623366460000|2021-06-10 23:07:40|7002.8|7000|7002.8|7000|7002.8|7000|7002.8|7000|3
1623366470000|2021-06-10 23:07:50|7002.6|6999.8|7002.8|7000|7002.8|7000|7002.3|6999.5|2
1623366480000|2021-06-10 23:08:00|7003.1|7000.3|7003.6|7000.8|7003.6|7000.8|7003.1|7000.3|1
1623366510000|2021-06-10 23:08:30|||||||||1
1623366530000|2021-06-10 23:08:50|||||||||2
1623366570000|2021-06-10 23:09:30|||||||||1
1623366580000|2021-06-10 23:09:40|||||||||3
1623366590000|2021-06-10 23:09:50|||||||||1
1623366600000|2021-06-10 23:10:00|7004.3|7001.5|7003.6|7000.8|7004.6|7001.8|7003.6|7000.8|6
1623366610000|2021-06-10 23:10:10|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|3
1623366620000|2021-06-10 23:10:20|||||||||1
1623366630000|2021-06-10 23:10:30|7003.4|7000.6|7003.8|7001|7003.8|7001|7003.4|7000.6|0
1623366640000|2021-06-10 23:10:40|7003.9|7001.1|7003.8|7001|7004.3|7001.5|7003.8|7001|5
1623366650000|2021-06-10 23:10:50|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|0
1623366660000|2021-06-10 23:11:00|7003.6|7000.8|7003.6|7000.8|7003.6|7000.8|7003.6|7000.8|0
1623366690000|2021-06-10 23:11:30|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|1
1623366710000|2021-06-10 23:11:50|7002.9|7000.1|7002.3|6999.5|7002.9|7000.1|7002.3|6999.5|2
1623366720000|2021-06-10 23:12:00|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|0
1623366740000|2021-06-10 23:12:20|7002.3|6999.5|7002.6|6999.8|7002.6|6999.8|7002|6999.2|6
1623366750000|2021-06-10 23:12:30|7002.5|6999.7|7002.6|6999.8|7002.6|6999.8|7002.5|6999.7|3
1623366760000|2021-06-10 23:12:40|7002.3|6999.5|7002.6|6999.8|7002.6|6999.8|7002.1|6999.3|6
1623366770000|2021-06-10 23:12:50|||||||||3
1623366780000|2021-06-10 23:13:00|7002.8|7000|7002.8|7000|7002.8|7000|7002.6|6999.8|0
1623366810000|2021-06-10 23:13:30|7003.3|7000.5|7003.1|7000.3|7003.3|7000.5|7003|7000.2|5
1623366830000|2021-06-10 23:13:50|7003|7000.2|7003.1|7000.3|7003.1|7000.3|7003|7000.2|3
1623366840000|2021-06-10 23:14:00|7003.3|7000.5|7003.6|7000.8|7003.6|7000.8|7003.3|7000.5|1
1623366860000|2021-06-10 23:14:20|7003.3|7000.5|7003.6|7000.8|7003.6|7000.8|7003.3|7000.5|2
1623366870000|2021-06-10 23:14:30|||||||||2
1623366880000|2021-06-10 23:14:40|||||||||1
1623366900000|2021-06-10 23:15:00|||||||||1
1623366930000|2021-06-10 23:15:30|7004|7001.2|7004|7001.2|7004|7001.2|7004|7001.2|2
1623366960000|2021-06-10 23:16:00|||||||||1
1623366970000|2021-06-10 23:16:10|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|5
1623366980000|2021-06-10 23:16:20|||||||||2
1623366990000|2021-06-10 23:16:30|||||||||1
1623367000000|2021-06-10 23:16:40|7004.8|7002|7005.1|7002.3|7005.3|7002.5|7004.8|7002|17
1623367010000|2021-06-10 23:16:50|7005.3|7002.5|7005|7002.2|7005.3|7002.5|7005|7002.2|1
1623367020000|2021-06-10 23:17:00|7005.3|7002.5|7005.1|7002.3|7005.3|7002.5|7005|7002.2|3
1623367030000|2021-06-10 23:17:10|7005|7002.2|7005|7002.2|7005|7002.2|7005|7002.2|0
1623367050000|2021-06-10 23:17:30|7004.6|7001.8|7004.3|7001.5|7004.6|7001.8|7004.3|7001.5|1
1623367060000|2021-06-10 23:17:40|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|2
1623367070000|2021-06-10 23:17:50|7004.8|7002|7004.8|7002|7004.8|7002|7004.8|7002|1
1623367100000|2021-06-10 23:18:20|||||||||1
1623367110000|2021-06-10 23:18:30|7004.9|7002.1|7005.1|7002.3|7005.3|7002.5|7004.9|7002.1|3
1623367120000|2021-06-10 23:18:40|7004.8|7002|7004.3|7001.5|7004.8|7002|7004.3|7001.5|1
1623367130000|2021-06-10 23:18:50|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|1
1623367140000|2021-06-10 23:19:00|7004.8|7002|7006.6|7003.8|7006.6|7003.8|7004.8|7002|19
1623367150000|2021-06-10 23:19:10|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|1
1623367160000|2021-06-10 23:19:20|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|3
1623367170000|2021-06-10 23:19:30|||||||||5
1623367190000|2021-06-10 23:19:50|7005.6|7002.8|7005.6|7002.8|7005.6|7002.8|7005.6|7002.8|13
1623367200000|2021-06-10 23:20:00|7005.8|7003|7005.6|7002.8|7005.8|7003|7005.6|7002.8|3
1623367220000|2021-06-10 23:20:20|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|1
1623367230000|2021-06-10 23:20:30|7005.6|7002.8|7005.3|7002.5|7005.6|7002.8|7005.3|7002.5|4
1623367240000|2021-06-10 23:20:40|7005.6|7002.8|7004.4|7001.6|7005.6|7002.8|7004.4|7001.6|3
1623367250000|2021-06-10 23:20:50|7004.3|7001.5|7004.6|7001.8|7004.8|7002|7004.3|7001.5|0
1623367260000|2021-06-10 23:21:00|||||||||1
1623367270000|2021-06-10 23:21:10|||||||||1
1623367280000|2021-06-10 23:21:20|||||||||1
1623367290000|2021-06-10 23:21:30|||||||||2
1623367300000|2021-06-10 23:21:40|||||||||3
1623367310000|2021-06-10 23:21:50|||||||||2
1623367320000|2021-06-10 23:22:00|7004.5|7001.7|7004.6|7001.8|7004.6|7001.8|7003.6|7000.8|15
1623367350000|2021-06-10 23:22:30|||||||||1
1623367370000|2021-06-10 23:22:50|7005|7002.2|7005|7002.2|7005|7002.2|7005|7002.2|0
1623367380000|2021-06-10 23:23:00|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|1
1623367400000|2021-06-10 23:23:20|||||||||4
1623367410000|2021-06-10 23:23:30|||||||||1
1623367430000|2021-06-10 23:23:50|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|4
1623367440000|2021-06-10 23:24:00|7004|7001.2|7003.6|7000.8|7004|7001.2|7003.6|7000.8|16
1623367450000|2021-06-10 23:24:10|||||||||5
1623367460000|2021-06-10 23:24:20|||||||||1
1623367480000|2021-06-10 23:24:40|7003.3|7000.5|7001.6|6998.8|7003.3|7000.5|7000.6|6997.8|43
1623367490000|2021-06-10 23:24:50|||||||||1
1623367510000|2021-06-10 23:25:10|7000.9|6998.1|7000.6|6997.8|7000.9|6998.1|6999.5|6996.7|10
1623367520000|2021-06-10 23:25:20|||||||||7
1623367530000|2021-06-10 23:25:30|7000.8|6998|7001.1|6998.3|7001.1|6998.3|7000.8|6998|2
1623367540000|2021-06-10 23:25:40|7001.5|6998.7|7001.6|6998.8|7001.6|6998.8|7001.5|6998.7|0
1623367570000|2021-06-10 23:26:10|7002|6999.2|7002.3|6999.5|7002.3|6999.5|7002|6999.2|1
1623367590000|2021-06-10 23:26:30|||||||||1
1623367600000|2021-06-10 23:26:40|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|1
1623367620000|2021-06-10 23:27:00|7001.8|6999|7002.3|6999.5|7002.3|6999.5|7001.8|6999|3
1623367630000|2021-06-10 23:27:10|||||||||4
1623367650000|2021-06-10 23:27:30|||||||||1
1623367660000|2021-06-10 23:27:40|7002.1|6999.3|7001.8|6999|7002.1|6999.3|7001.8|6999|5
1623367680000|2021-06-10 23:28:00|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|0
1623367700000|2021-06-10 23:28:20|7001.9|6999.1|7002.3|6999.5|7002.3|6999.5|7001.9|6999.1|3
1623367710000|2021-06-10 23:28:30|||||||||1
1623367730000|2021-06-10 23:28:50|||||||||4
1623367740000|2021-06-10 23:29:00|7001.9|6999.1|7002.3|6999.5|7002.3|6999.5|7001.8|6999|1
1623367760000|2021-06-10 23:29:20|7003|7000.2|7003|7000.2|7003|7000.2|7003|7000.2|0
1623367770000|2021-06-10 23:29:30|7003.1|7000.3|7003.1|7000.3|7003.1|7000.3|7003.1|7000.3|1
1623367780000|2021-06-10 23:29:40|7003|7000.2|7002.6|6999.8|7003|7000.2|7002.6|6999.8|3
1623367790000|2021-06-10 23:29:50|||||||||1
1623367820000|2021-06-10 23:30:20|7002.3|6999.5|7003.3|7000.5|7003.3|7000.5|7002.3|6999.5|8
1623367830000|2021-06-10 23:30:30|||||||||1
1623367850000|2021-06-10 23:30:50|||||||||7
1623367870000|2021-06-10 23:31:10|||||||||2
1623367900000|2021-06-10 23:31:40|||||||||1
1623367930000|2021-06-10 23:32:10|||||||||1
1623367940000|2021-06-10 23:32:20|||||||||2
1623367960000|2021-06-10 23:32:40|7003.8|7001|7003.8|7001|7003.9|7001.1|7003.8|7001|4
1623367990000|2021-06-10 23:33:10|7003.6|7000.8|7004.3|7001.5|7004.3|7001.5|7003.6|7000.8|1
1623368030000|2021-06-10 23:33:50|||||||||1
1623368050000|2021-06-10 23:34:10|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|0
1623368060000|2021-06-10 23:34:20|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|1
1623368070000|2021-06-10 23:34:30|7004.1|7001.3|7003.6|7000.8|7004.1|7001.3|7003.6|7000.8|7
1623368080000|2021-06-10 23:34:40|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|0
1623368090000|2021-06-10 23:34:50|7003.1|7000.3|7002.6|6999.8|7003.1|7000.3|7002.6|6999.8|6
1623368100000|2021-06-10 23:35:00|7002.8|7000|7002.8|7000|7002.8|7000|7002.8|7000|2
1623368110000|2021-06-10 23:35:10|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|0
1623368150000|2021-06-10 23:35:50|||||||||1
1623368170000|2021-06-10 23:36:10|||||||||1
1623368200000|2021-06-10 23:36:40|||||||||1
1623368210000|2021-06-10 23:36:50|||||||||1
1623368240000|2021-06-10 23:37:20|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|6
1623368260000|2021-06-10 23:37:40|7001.9|6999.1|7002.3|6999.5|7002.3|6999.5|7001.9|6999.1|1
1623368270000|2021-06-10 23:37:50|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|0
1623368280000|2021-06-10 23:38:00|||||||||1
1623368330000|2021-06-10 23:38:50|7002.9|7000.1|7003.3|7000.5|7003.3|7000.5|7002.9|7000.1|1
1623368370000|2021-06-10 23:39:30|7003.6|7000.8|7003.6|7000.8|7003.6|7000.8|7003.6|7000.8|2
1623368420000|2021-06-10 23:40:20|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|0
1623368430000|2021-06-10 23:40:30|7003.6|7000.8|7003.3|7000.5|7003.6|7000.8|7002.3|6999.5|7
1623368450000|2021-06-10 23:40:50|7002.9|7000.1|7002.3|6999.5|7002.9|7000.1|7002.3|6999.5|0
1623368460000|2021-06-10 23:41:00|7001.8|6999|7001.6|6998.8|7001.8|6999|7001.6|6998.8|1
1623368470000|2021-06-10 23:41:10|||||||||1
1623368480000|2021-06-10 23:41:20|7001.8|6999|7001.8|6999|7001.8|6999|7001.8|6999|1
1623368490000|2021-06-10 23:41:30|7001.6|6998.8|7001.8|6999|7001.8|6999|7001.6|6998.8|1
1623368500000|2021-06-10 23:41:40|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|0
1623368540000|2021-06-10 23:42:20|7001.2|6998.4|7001.6|6998.8|7001.6|6998.8|7001.2|6998.4|3
1623368550000|2021-06-10 23:42:30|||||||||3
1623368570000|2021-06-10 23:42:50|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|1
1623368590000|2021-06-10 23:43:10|7001.9|6999.1|7002.2|6999.4|7002.2|6999.4|7001.9|6999.1|0
1623368600000|2021-06-10 23:43:20|7002.6|6999.8|7002.2|6999.4|7002.6|6999.8|7002.2|6999.4|0
1623368610000|2021-06-10 23:43:30|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|0
1623368630000|2021-06-10 23:43:50|||||||||1
1623368650000|2021-06-10 23:44:10|||||||||1
1623368660000|2021-06-10 23:44:20|7003.1|7000.3|7003.1|7000.3|7003.1|7000.3|7003.1|7000.3|1
1623368670000|2021-06-10 23:44:30|7003.2|7000.4|7003.6|7000.8|7003.6|7000.8|7003.2|7000.4|1
1623368700000|2021-06-10 23:45:00|||||||||1
1623368730000|2021-06-10 23:45:30|7003.9|7001.1|7004.2|7001.4|7004.2|7001.4|7003.9|7001.1|2
1623368740000|2021-06-10 23:45:40|||||||||3
1623368750000|2021-06-10 23:45:50|||||||||3
1623368760000|2021-06-10 23:46:00|7003.9|7001.1|7004.2|7001.4|7004.2|7001.4|7003.9|7001.1|3
1623368770000|2021-06-10 23:46:10|7003.9|7001.1|7003.9|7001.1|7003.9|7001.1|7003.9|7001.1|2
1623368780000|2021-06-10 23:46:20|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|0
1623368790000|2021-06-10 23:46:30|||||||||1
1623368800000|2021-06-10 23:46:40|7003.6|7000.8|7003.6|7000.8|7003.6|7000.8|7003.6|7000.8|0
1623368820000|2021-06-10 23:47:00|||||||||1
1623368840000|2021-06-10 23:47:20|||||||||1
1623368860000|2021-06-10 23:47:40|||||||||1
1623368870000|2021-06-10 23:47:50|7003.7|7000.9|7004.2|7001.4|7004.2|7001.4|7003.7|7000.9|1
1623368880000|2021-06-10 23:48:00|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|7004.2|7001.4|4
1623368890000|2021-06-10 23:48:10|7004.9|7002.1|7005.2|7002.4|7005.2|7002.4|7004.9|7002.1|1
1623368900000|2021-06-10 23:48:20|7004.7|7001.9|7005.2|7002.4|7005.2|7002.4|7004.2|7001.4|4
1623368910000|2021-06-10 23:48:30|7004.9|7002.1|7004.6|7001.8|7005.2|7002.4|7004.6|7001.8|2
1623368920000|2021-06-10 23:48:40|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|4
1623368940000|2021-06-10 23:49:00|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|1
1623368950000|2021-06-10 23:49:10|7004.9|7002.1|7004.2|7001.4|7005.6|7002.8|7004.2|7001.4|12
1623368970000|2021-06-10 23:49:30|7004.6|7001.8|7004.7|7001.9|7004.7|7001.9|7004.6|7001.8|6
1623368990000|2021-06-10 23:49:50|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|7004.2|7001.4|1
1623369000000|2021-06-10 23:50:00|7004.7|7001.9|7004.6|7001.8|7004.7|7001.9|7004.6|7001.8|3
1623369010000|2021-06-10 23:50:10|7004.7|7001.9|7004.9|7002.1|7005.1|7002.3|7004.7|7001.9|0
1623369020000|2021-06-10 23:50:20|||||||||1
1623369030000|2021-06-10 23:50:30|||||||||1
1623369050000|2021-06-10 23:50:50|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|1
1623369080000|2021-06-10 23:51:20|7004.9|7002.1|7005.1|7002.3|7005.1|7002.3|7004.9|7002.1|3
1623369090000|2021-06-10 23:51:30|7004.9|7002.1|7004.7|7001.9|7005.2|7002.4|7004.2|7001.4|3
1623369100000|2021-06-10 23:51:40|7004.6|7001.8|7004.6|7001.8|7004.7|7001.9|7004.6|7001.8|1
1623369110000|2021-06-10 23:51:50|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|1
1623369120000|2021-06-10 23:52:00|7004.4|7001.6|7004.7|7001.9|7004.7|7001.9|7004.4|7001.6|0
1623369130000|2021-06-10 23:52:10|7004.6|7001.8|7003.2|7000.4|7004.6|7001.8|7003.2|7000.4|9
1623369140000|2021-06-10 23:52:20|7003.6|7000.8|7003.2|7000.4|7003.9|7001.1|7003.2|7000.4|0
1623369150000|2021-06-10 23:52:30|7003.9|7001.1|7003.9|7001.1|7003.9|7001.1|7003.6|7000.8|1
1623369160000|2021-06-10 23:52:40|7003.6|7000.8|7003.9|7001.1|7003.9|7001.1|7003.6|7000.8|5
1623369190000|2021-06-10 23:53:10|7004.1|7001.3|7004.2|7001.4|7004.2|7001.4|7004.1|7001.3|3
1623369200000|2021-06-10 23:53:20|7004.6|7001.8|7004.9|7002.1|7004.9|7002.1|7004.6|7001.8|1
1623369230000|2021-06-10 23:53:50|||||||||1
1623369240000|2021-06-10 23:54:00|||||||||2
1623369250000|2021-06-10 23:54:10|||||||||2
1623369260000|2021-06-10 23:54:20|||||||||2
1623369270000|2021-06-10 23:54:30|7005.2|7002.4|7005.6|7002.8|7005.6|7002.8|7005.2|7002.4|3
1623369280000|2021-06-10 23:54:40|7005.3|7002.5|7005.1|7002.3|7005.6|7002.8|7004.9|7002.1|12
1623369290000|2021-06-10 23:54:50|7005.2|7002.4|7005.2|7002.4|7005.2|7002.4|7005.2|7002.4|0
1623369300000|2021-06-10 23:55:00|7004.9|7002.1|7005.2|7002.4|7005.2|7002.4|7004.9|7002.1|3
1623369310000|2021-06-10 23:55:10|||||||||1
1623369320000|2021-06-10 23:55:20|||||||||3
1623369340000|2021-06-10 23:55:40|||||||||1
1623369350000|2021-06-10 23:55:50|7005.9|7003.1|7005.6|7002.8|7005.9|7003.1|7005.6|7002.8|2
1623369360000|2021-06-10 23:56:00|||||||||1
1623369370000|2021-06-10 23:56:10|||||||||1
1623369380000|2021-06-10 23:56:20|||||||||1
1623369400000|2021-06-10 23:56:40|||||||||1
1623369420000|2021-06-10 23:57:00|7005.2|7002.4|7005.6|7002.8|7006.2|7003.4|7005.2|7002.4|31
1623369430000|2021-06-10 23:57:10|7005.9|7003.1|7006.6|7003.8|7006.6|7003.8|7005.6|7002.8|35
1623369440000|2021-06-10 23:57:20|7006.2|7003.4|7005.7|7002.9|7006.2|7003.4|7005.6|7002.8|12
1623369450000|2021-06-10 23:57:30|7005.6|7002.8|7005.9|7003.1|7005.9|7003.1|7005.6|7002.8|1
1623369460000|2021-06-10 23:57:40|7005.2|7002.4|7005.6|7002.8|7005.6|7002.8|7005.2|7002.4|9
1623369470000|2021-06-10 23:57:50|||||||||1
1623369480000|2021-06-10 23:58:00|7005.9|7003.1|7006.6|7003.8|7006.6|7003.8|7005.9|7003.1|6
1623369490000|2021-06-10 23:58:10|7006.2|7003.4|7006.6|7003.8|7006.6|7003.8|7006.2|7003.4|1
1623369520000|2021-06-10 23:58:40|7005.6|7002.8|7006.1|7003.3|7006.1|7003.3|7005.6|7002.8|8
1623369530000|2021-06-10 23:58:50|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|1
1623369550000|2021-06-10 23:59:10|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|1
1623369560000|2021-06-10 23:59:20|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|12
1623369570000|2021-06-10 23:59:30|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|4
1623369580000|2021-06-10 23:59:40|7004.1|7001.3|7003.9|7001.1|7004.1|7001.3|7003.9|7001.1|2
1623369590000|2021-06-10 23:59:50|7004.4|7001.6|7004.6|7001.8|7004.6|7001.8|7004.4|7001.6|3
1623369600000|2021-06-11 00:00:00|7004.2|7001.4|7000.6|6997.8|7004.2|7001.4|6999.1|6996.3|108
1623369610000|2021-06-11 00:00:10|7000.9|6998.1|7000.6|6997.8|7001.6|6998.8|7000.2|6997.4|21
1623369620000|2021-06-11 00:00:20|7000.2|6997.4|6998.7|6995.9|7000.6|6997.8|6998.6|6995.8|24
1623369630000|2021-06-11 00:00:30|6998.6|6995.8|6998.7|6995.9|6999.6|6996.8|6998.4|6995.6|27
1623369640000|2021-06-11 00:00:40|6998.6|6995.8|6999.6|6996.8|6999.9|6997.1|6998.6|6995.8|12
1623369650000|2021-06-11 00:00:50|6998.7|6995.9|6998.2|6995.4|6999.4|6996.6|6997.2|6994.4|34
1623369660000|2021-06-11 00:01:00|6998.5|6995.7|6996.6|6993.8|6999.6|6996.8|6996.6|6993.8|35
1623369670000|2021-06-11 00:01:10|6996.9|6994.1|6998.2|6995.4|6998.2|6995.4|6996.9|6994.1|24
1623369680000|2021-06-11 00:01:20|6998.6|6995.8|6998.2|6995.4|6998.6|6995.8|6996.9|6994.1|18
1623369690000|2021-06-11 00:01:30|6998.5|6995.7|6997.2|6994.4|6999.1|6996.3|6997.2|6994.4|7
1623369700000|2021-06-11 00:01:40|6997.6|6994.8|6998.6|6995.8|6998.6|6995.8|6997.6|6994.8|1
1623369710000|2021-06-11 00:01:50|6998.2|6995.4|6998.6|6995.8|6998.6|6995.8|6997.2|6994.4|2
1623369720000|2021-06-11 00:02:00|6998.1|6995.3|6997.6|6994.8|6998.1|6995.3|6997.2|6994.4|6
1623369730000|2021-06-11 00:02:10|6997.2|6994.4|6998.2|6995.4|6998.2|6995.4|6997.2|6994.4|2
1623369740000|2021-06-11 00:02:20|6997.9|6995.1|6997.2|6994.4|6998.2|6995.4|6997.2|6994.4|3
1623369750000|2021-06-11 00:02:30|6998.1|6995.3|7000.6|6997.8|7000.6|6997.8|6997.7|6994.9|23
1623369760000|2021-06-11 00:02:40|6999.9|6997.1|6999.6|6996.8|6999.9|6997.1|6999.6|6996.8|3
1623369770000|2021-06-11 00:02:50|6999.7|6996.9|7000.6|6997.8|7000.6|6997.8|6999.7|6996.9|4
1623369780000|2021-06-11 00:03:00|7000.9|6998.1|7000.7|6997.9|7001.2|6998.4|7000.6|6997.8|17
1623369790000|2021-06-11 00:03:10|7000.6|6997.8|7000.7|6997.9|7000.7|6997.9|7000.6|6997.8|5
1623369800000|2021-06-11 00:03:20|7000.6|6997.8|7000.7|6997.9|7000.7|6997.9|7000.6|6997.8|0
1623369810000|2021-06-11 00:03:30|7000.6|6997.8|7000.7|6997.9|7000.7|6997.9|7000.6|6997.8|4
1623369820000|2021-06-11 00:03:40|7000.6|6997.8|7001.1|6998.3|7001.1|6998.3|7000.6|6997.8|1
1623369830000|2021-06-11 00:03:50|7000.7|6997.9|7000.7|6997.9|7001.1|6998.3|7000.7|6997.9|1
1623369840000|2021-06-11 00:04:00|7001.2|6998.4|7000.6|6997.8|7001.2|6998.4|7000.6|6997.8|6
1623369860000|2021-06-11 00:04:20|7000.7|6997.9|7001.2|6998.4|7001.6|6998.8|7000.7|6997.9|14
1623369870000|2021-06-11 00:04:30|7000.9|6998.1|7000.6|6997.8|7000.9|6998.1|7000.6|6997.8|1
1623369880000|2021-06-11 00:04:40|7000.7|6997.9|7001.6|6998.8|7001.7|6998.9|7000.6|6997.8|8
1623369890000|2021-06-11 00:04:50|7001.2|6998.4|7001.6|6998.8|7001.6|6998.8|7001.2|6998.4|4
1623369900000|2021-06-11 00:05:00|7001.7|6998.9|7001.6|6998.8|7002.2|6999.4|7001.6|6998.8|4
1623369910000|2021-06-11 00:05:10|7001.9|6999.1|7003.2|7000.4|7003.2|7000.4|7001.9|6999.1|21
1623369920000|2021-06-11 00:05:20|7003.1|7000.3|7002.7|6999.9|7003.2|7000.4|7002.6|6999.8|4
1623369930000|2021-06-11 00:05:30|7003.2|7000.4|7003.6|7000.8|7004.2|7001.4|7003.2|7000.4|5
1623369940000|2021-06-11 00:05:40|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|0
1623369950000|2021-06-11 00:05:50|7003.6|7000.8|7003.7|7000.9|7003.7|7000.9|7003.6|7000.8|4
1623369960000|2021-06-11 00:06:00|7004.1|7001.3|7006.7|7003.9|7007.2|7004.4|7003.6|7000.8|147
1623369970000|2021-06-11 00:06:10|7007.1|7004.3|7006.2|7003.4|7007.1|7004.3|7005.2|7002.4|31
1623369980000|2021-06-11 00:06:20|7006.6|7003.8|7007.2|7004.4|7007.2|7004.4|7006.6|7003.8|34
1623369990000|2021-06-11 00:06:30|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.2|7004.4|17
1623370000000|2021-06-11 00:06:40|7007.2|7004.4|7007.6|7004.8|7007.6|7004.8|7007.2|7004.4|4
1623370010000|2021-06-11 00:06:50|7007.2|7004.4|7007.6|7004.8|7007.6|7004.8|7007.2|7004.4|3
1623370020000|2021-06-11 00:07:00|7007.9|7005.1|7007.6|7004.8|7008.2|7005.4|7007.2|7004.4|10
1623370030000|2021-06-11 00:07:10|7007.2|7004.4|7007.2|7004.4|7007.2|7004.4|7006.6|7003.8|3
1623370040000|2021-06-11 00:07:20|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|7006.2|7003.4|7
1623370050000|2021-06-11 00:07:30|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|7006.6|7003.8|1
1623370060000|2021-06-11 00:07:40|7006.6|7003.8|7006.7|7003.9|7006.7|7003.9|7006.6|7003.8|1
1623370080000|2021-06-11 00:08:00|7006.6|7003.8|7006.6|7003.8|7006.9|7004.1|7006.6|7003.8|3
1623370090000|2021-06-11 00:08:10|7006.7|7003.9|7006.6|7003.8|7006.7|7003.9|7006.6|7003.8|3
1623370100000|2021-06-11 00:08:20|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|0
1623370110000|2021-06-11 00:08:30|7006.9|7004.1|7007.2|7004.4|7007.2|7004.4|7006.9|7004.1|2
1623370130000|2021-06-11 00:08:50|7006.9|7004.1|7007.2|7004.4|7007.2|7004.4|7006.6|7003.8|7
1623370140000|2021-06-11 00:09:00|7006.9|7004.1|7006.7|7003.9|7007.2|7004.4|7006.6|7003.8|12
1623370150000|2021-06-11 00:09:10|7006.9|7004.1|7007.6|7004.8|7008.2|7005.4|7006.9|7004.1|19
1623370160000|2021-06-11 00:09:20|7007.2|7004.4|7007.6|7004.8|7007.6|7004.8|7007.2|7004.4|0
1623370170000|2021-06-11 00:09:30|7007.7|7004.9|7007.7|7004.9|7008.2|7005.4|7007.6|7004.8|5
1623370180000|2021-06-11 00:09:40|7008.2|7005.4|7007.7|7004.9|7008.2|7005.4|7007.6|7004.8|5
1623370190000|2021-06-11 00:09:50|7008.2|7005.4|7007.2|7004.4|7008.2|7005.4|7007.2|7004.4|3
1623370200000|2021-06-11 00:10:00|7007.4|7004.6|7007.6|7004.8|7007.9|7005.1|7007.4|7004.6|9
1623370210000|2021-06-11 00:10:10|7007.7|7004.9|7008.2|7005.4|7008.2|7005.4|7007.7|7004.9|1
1623370220000|2021-06-11 00:10:20|||||||||2
1623370230000|2021-06-11 00:10:30|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|8
1623370240000|2021-06-11 00:10:40|7008.2|7005.4|7008.6|7005.8|7008.6|7005.8|7008.2|7005.4|2
1623370260000|2021-06-11 00:11:00|7008.7|7005.9|7008.6|7005.8|7009.2|7006.4|7008.2|7005.4|5
1623370270000|2021-06-11 00:11:10|7008.9|7006.1|7007.6|7004.8|7008.9|7006.1|7007.6|7004.8|21
1623370280000|2021-06-11 00:11:20|7007.2|7004.4|7008.2|7005.4|7008.2|7005.4|7007.2|7004.4|1
1623370290000|2021-06-11 00:11:30|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7
1623370300000|2021-06-11 00:11:40|7008.2|7005.4|7008.2|7005.4|7008.2|7005.4|7008.2|7005.4|1
1623370310000|2021-06-11 00:11:50|7007.9|7005.1|7006.2|7003.4|7007.9|7005.1|7005.2|7002.4|53
1623370320000|2021-06-11 00:12:00|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|1
1623370330000|2021-06-11 00:12:10|7006.2|7003.4|7006.6|7003.8|7006.6|7003.8|7006.2|7003.4|1
1623370340000|2021-06-11 00:12:20|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|7006.6|7003.8|3
1623370350000|2021-06-11 00:12:30|7006.6|7003.8|7006.2|7003.4|7006.7|7003.9|7006.2|7003.4|1
1623370360000|2021-06-11 00:12:40|7006.6|7003.8|7007.2|7004.4|7007.2|7004.4|7006.6|7003.8|8
1623370380000|2021-06-11 00:13:00|||||||||1
1623370390000|2021-06-11 00:13:10|7007.6|7004.8|7007.7|7004.9|7008.2|7005.4|7007.6|7004.8|8
1623370400000|2021-06-11 00:13:20|7008.2|7005.4|7007.6|7004.8|7008.2|7005.4|7007.6|7004.8|2
1623370410000|2021-06-11 00:13:30|7007.7|7004.9|7007.7|7004.9|7008.2|7005.4|7007.6|7004.8|7
1623370420000|2021-06-11 00:13:40|7007.6|7004.8|7007.6|7004.8|7007.7|7004.9|7007.6|7004.8|1
1623370430000|2021-06-11 00:13:50|7007.2|7004.4|7007.7|7004.9|7007.7|7004.9|7007.2|7004.4|2
1623370450000|2021-06-11 00:14:10|7007.9|7005.1|7007.6|7004.8|7008.2|7005.4|7007.6|7004.8|3
1623370460000|2021-06-11 00:14:20|7007.7|7004.9|7007.6|7004.8|7007.7|7004.9|7007.6|7004.8|1
1623370470000|2021-06-11 00:14:30|7007.7|7004.9|7007.6|7004.8|7007.7|7004.9|7007.6|7004.8|2
1623370480000|2021-06-11 00:14:40|7007.7|7004.9|7007.6|7004.8|7007.7|7004.9|7007.6|7004.8|0
1623370500000|2021-06-11 00:15:00|7007.7|7004.9|7008.2|7005.4|7008.2|7005.4|7007.6|7004.8|12
1623370510000|2021-06-11 00:15:10|||||||||1
1623370520000|2021-06-11 00:15:20|7008.1|7005.3|7007.2|7004.4|7008.1|7005.3|7007.2|7004.4|0
1623370550000|2021-06-11 00:15:50|7007.1|7004.3|7006.2|7003.4|7007.1|7004.3|7006.2|7003.4|11
1623370560000|2021-06-11 00:16:00|7007.2|7004.4|7007.2|7004.4|7007.2|7004.4|7007.2|7004.4|3
1623370570000|2021-06-11 00:16:10|7007.4|7004.6|7007.6|7004.8|7007.6|7004.8|7007.2|7004.4|4
1623370580000|2021-06-11 00:16:20|||||||||3
1623370600000|2021-06-11 00:16:40|7007.2|7004.4|7006.7|7003.9|7007.4|7004.6|7006.7|7003.9|14
1623370610000|2021-06-11 00:16:50|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|0
1623370620000|2021-06-11 00:17:00|||||||||2
1623370650000|2021-06-11 00:17:30|7006.2|7003.4|7006.2|7003.4|7006.2|7003.4|7006.2|7003.4|1
1623370660000|2021-06-11 00:17:40|7005.9|7003.1|7005.2|7002.4|7005.9|7003.1|7004.6|7001.8|29
1623370670000|2021-06-11 00:17:50|7005.6|7002.8|7005.2|7002.4|7005.6|7002.8|7005.2|7002.4|2
1623370680000|2021-06-11 00:18:00|7005.1|7002.3|7005.2|7002.4|7005.2|7002.4|7004.6|7001.8|18
1623370690000|2021-06-11 00:18:10|7004.7|7001.9|7004.6|7001.8|7004.7|7001.9|7004.6|7001.8|0
1623370710000|2021-06-11 00:18:30|7004.2|7001.4|7003.2|7000.4|7004.2|7001.4|7003.2|7000.4|8
1623370720000|2021-06-11 00:18:40|7003.1|7000.3|7002.6|6999.8|7003.2|7000.4|7002.6|6999.8|13
1623370730000|2021-06-11 00:18:50|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|1
1623370740000|2021-06-11 00:19:00|7003.1|7000.3|7002.6|6999.8|7003.1|7000.3|7002.6|6999.8|4
1623370750000|2021-06-11 00:19:10|7002.7|6999.9|7002.6|6999.8|7002.7|6999.9|7002.6|6999.8|10
1623370760000|2021-06-11 00:19:20|7002.7|6999.9|7002.6|6999.8|7002.7|6999.9|7002.6|6999.8|3
1623370770000|2021-06-11 00:19:30|7002.7|6999.9|7002.6|6999.8|7002.7|6999.9|7002.6|6999.8|1
1623370780000|2021-06-11 00:19:40|7003.1|7000.3|7002.6|6999.8|7003.1|7000.3|7002.6|6999.8|19
1623370790000|2021-06-11 00:19:50|7002.7|6999.9|7002.2|6999.4|7002.7|6999.9|7002.2|6999.4|2
1623370800000|2021-06-11 00:20:00|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|0
1623370810000|2021-06-11 00:20:10|7002.7|6999.9|7002.6|6999.8|7002.9|7000.1|7002.6|6999.8|7
1623370820000|2021-06-11 00:20:20|7002.7|6999.9|7002.6|6999.8|7002.7|6999.9|7002.6|6999.8|0
1623370840000|2021-06-11 00:20:40|7002.7|6999.9|7002.6|6999.8|7002.7|6999.9|7002.2|6999.4|1
1623370850000|2021-06-11 00:20:50|7002.7|6999.9|7002.2|6999.4|7002.7|6999.9|7002.2|6999.4|1
1623370860000|2021-06-11 00:21:00|7002.1|6999.3|7001.6|6998.8|7002.1|6999.3|7001.6|6998.8|13
1623370870000|2021-06-11 00:21:10|||||||||5
1623370890000|2021-06-11 00:21:30|7002.2|6999.4|7001.6|6998.8|7002.2|6999.4|7001.6|6998.8|7
1623370900000|2021-06-11 00:21:40|||||||||3
1623370910000|2021-06-11 00:21:50|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|7000.1|6997.3|16
1623370930000|2021-06-11 00:22:10|||||||||7
1623370940000|2021-06-11 00:22:20|7000.4|6997.6|6999.9|6997.1|7000.4|6997.6|6999.9|6997.1|4
1623370950000|2021-06-11 00:22:30|6999.6|6996.8|6998.6|6995.8|6999.6|6996.8|6998.2|6995.4|28
1623370960000|2021-06-11 00:22:40|6998.7|6995.9|6999.2|6996.4|6999.2|6996.4|6998.7|6995.9|18
1623370970000|2021-06-11 00:22:50|6999.6|6996.8|6999.6|6996.8|6999.6|6996.8|6999.6|6996.8|2
1623371010000|2021-06-11 00:23:30|6999.2|6996.4|6998.6|6995.8|6999.2|6996.4|6998.6|6995.8|10
1623371020000|2021-06-11 00:23:40|||||||||6
1623371030000|2021-06-11 00:23:50|||||||||1
1623371040000|2021-06-11 00:24:00|||||||||3
1623371050000|2021-06-11 00:24:10|||||||||3
1623371060000|2021-06-11 00:24:20|||||||||7
1623371070000|2021-06-11 00:24:30|6998.2|6995.4|6998.2|6995.4|6998.2|6995.4|6998.2|6995.4|0
1623371080000|2021-06-11 00:24:40|6997.7|6994.9|6997.6|6994.8|6998.2|6995.4|6997.6|6994.8|16
1623371090000|2021-06-11 00:24:50|6997.9|6995.1|6997.2|6994.4|6997.9|6995.1|6997.2|6994.4|8
1623371100000|2021-06-11 00:25:00|6997.1|6994.3|6996.2|6993.4|6997.1|6994.3|6996.2|6993.4|15
1623371110000|2021-06-11 00:25:10|6996.6|6993.8|6996.6|6993.8|6997.2|6994.4|6996.6|6993.8|10
1623371120000|2021-06-11 00:25:20|6997.1|6994.3|6997.2|6994.4|6997.2|6994.4|6996.6|6993.8|25
1623371130000|2021-06-11 00:25:30|6997.6|6994.8|6997.6|6994.8|6997.6|6994.8|6996.9|6994.1|15
1623371140000|2021-06-11 00:25:40|||||||||8
1623371150000|2021-06-11 00:25:50|6997.7|6994.9|6997.6|6994.8|6998.1|6995.3|6997.6|6994.8|6
1623371160000|2021-06-11 00:26:00|6998.1|6995.3|6997.6|6994.8|6998.1|6995.3|6997.2|6994.4|2
1623371170000|2021-06-11 00:26:10|6997.2|6994.4|6997.6|6994.8|6997.6|6994.8|6996.6|6993.8|20
1623371190000|2021-06-11 00:26:30|6997.2|6994.4|6996.6|6993.8|6997.2|6994.4|6996.6|6993.8|2
1623371200000|2021-06-11 00:26:40|||||||||2
1623371210000|2021-06-11 00:26:50|6995.9|6993.1|6995.6|6992.8|6995.9|6993.1|6995.6|6992.8|10
1623371220000|2021-06-11 00:27:00|6995.7|6992.9|6994.6|6991.8|6995.7|6992.9|6994.2|6991.4|51
1623371230000|2021-06-11 00:27:10|6994.4|6991.6|6994.6|6991.8|6995.2|6992.4|6993.2|6990.4|86
1623371240000|2021-06-11 00:27:20|6994.9|6992.1|6995.6|6992.8|6995.6|6992.8|6994.9|6992.1|18
1623371250000|2021-06-11 00:27:30|||||||||2
1623371260000|2021-06-11 00:27:40|6995.7|6992.9|6996.2|6993.4|6996.6|6993.8|6995.6|6992.8|2
1623371270000|2021-06-11 00:27:50|6996.6|6993.8|6996.3|6993.5|6996.6|6993.8|6996.2|6993.4|7
1623371280000|2021-06-11 00:28:00|6995.6|6992.8|6996.6|6993.8|6996.6|6993.8|6995.6|6992.8|2
1623371290000|2021-06-11 00:28:10|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|7
1623371300000|2021-06-11 00:28:20|6996.2|6993.4|6995.6|6992.8|6996.6|6993.8|6995.6|6992.8|8
1623371310000|2021-06-11 00:28:30|6995.2|6992.4|6995.7|6992.9|6995.7|6992.9|6994.9|6992.1|6
1623371320000|2021-06-11 00:28:40|6995.6|6992.8|6995.2|6992.4|6995.7|6992.9|6995.2|6992.4|17
1623371330000|2021-06-11 00:28:50|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|6994.6|6991.8|16
1623371340000|2021-06-11 00:29:00|6995.3|6992.5|6994.6|6991.8|6995.3|6992.5|6994.6|6991.8|8
1623371350000|2021-06-11 00:29:10|6994.3|6991.5|6993.6|6990.8|6994.3|6991.5|6993.6|6990.8|20
1623371360000|2021-06-11 00:29:20|6993.2|6990.4|6992.6|6989.8|6993.2|6990.4|6992.6|6989.8|17
1623371370000|2021-06-11 00:29:30|6992.4|6989.6|6991.6|6988.8|6992.4|6989.6|6991.2|6988.4|60
1623371380000|2021-06-11 00:29:40|6991.7|6988.9|6992.2|6989.4|6992.2|6989.4|6991.6|6988.8|16
1623371390000|2021-06-11 00:29:50|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|5
1623371400000|2021-06-11 00:30:00|6992.4|6989.6|6992.6|6989.8|6992.6|6989.8|6992.4|6989.6|9
1623371410000|2021-06-11 00:30:10|6992.2|6989.4|6993.6|6990.8|6993.6|6990.8|6992.2|6989.4|5
1623371420000|2021-06-11 00:30:20|6994.2|6991.4|6993.7|6990.9|6994.2|6991.4|6993.6|6990.8|12
1623371430000|2021-06-11 00:30:30|6994.1|6991.3|6994.6|6991.8|6994.6|6991.8|6994.1|6991.3|3
1623371440000|2021-06-11 00:30:40|6994.7|6991.9|6994.6|6991.8|6994.7|6991.9|6993.7|6990.9|21
1623371450000|2021-06-11 00:30:50|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|6993.7|6990.9|0
1623371460000|2021-06-11 00:31:00|6994.1|6991.3|6993.6|6990.8|6994.2|6991.4|6993.6|6990.8|12
1623371470000|2021-06-11 00:31:10|||||||||1
1623371480000|2021-06-11 00:31:20|6993.9|6991.1|6994.2|6991.4|6994.2|6991.4|6993.9|6991.1|9
1623371490000|2021-06-11 00:31:30|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|0
1623371500000|2021-06-11 00:31:40|6994.2|6991.4|6993.6|6990.8|6994.2|6991.4|6993.6|6990.8|4
1623371510000|2021-06-11 00:31:50|6993.2|6990.4|6993.6|6990.8|6993.6|6990.8|6993.2|6990.4|4
1623371520000|2021-06-11 00:32:00|6993.2|6990.4|6995.2|6992.4|6995.2|6992.4|6993.2|6990.4|15
1623371530000|2021-06-11 00:32:10|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|6995.2|6992.4|7
1623371540000|2021-06-11 00:32:20|6995.7|6992.9|6996.6|6993.8|6996.6|6993.8|6995.7|6992.9|3
1623371550000|2021-06-11 00:32:30|6996.2|6993.4|6995.6|6992.8|6996.6|6993.8|6995.6|6992.8|3
1623371560000|2021-06-11 00:32:40|||||||||2
1623371570000|2021-06-11 00:32:50|6995.2|6992.4|6995.6|6992.8|6995.6|6992.8|6994.2|6991.4|8
1623371580000|2021-06-11 00:33:00|6995.2|6992.4|6995.6|6992.8|6995.6|6992.8|6995.2|6992.4|3
1623371590000|2021-06-11 00:33:10|6995.9|6993.1|6995.6|6992.8|6995.9|6993.1|6995.6|6992.8|25
1623371610000|2021-06-11 00:33:30|6995.2|6992.4|6995.6|6992.8|6995.6|6992.8|6995.2|6992.4|7
1623371620000|2021-06-11 00:33:40|||||||||1
1623371630000|2021-06-11 00:33:50|6995.2|6992.4|6994.9|6992.1|6995.2|6992.4|6994.9|6992.1|5
1623371640000|2021-06-11 00:34:00|6995.2|6992.4|6995.6|6992.8|6995.6|6992.8|6995.1|6992.3|3
1623371650000|2021-06-11 00:34:10|6995.9|6993.1|6996.6|6993.8|6996.6|6993.8|6995.9|6993.1|5
1623371670000|2021-06-11 00:34:30|6996.4|6993.6|6995.6|6992.8|6996.4|6993.6|6995.6|6992.8|3
1623371690000|2021-06-11 00:34:50|6995.2|6992.4|6994.6|6991.8|6995.6|6992.8|6994.6|6991.8|7
1623371700000|2021-06-11 00:35:00|6994.4|6991.6|6993.6|6990.8|6994.4|6991.6|6993.6|6990.8|14
1623371710000|2021-06-11 00:35:10|6993.7|6990.9|6993.7|6990.9|6994.2|6991.4|6993.7|6990.9|4
1623371720000|2021-06-11 00:35:20|6993.6|6990.8|6993.6|6990.8|6993.7|6990.9|6993.6|6990.8|2
1623371730000|2021-06-11 00:35:30|||||||||3
1623371740000|2021-06-11 00:35:40|6993.4|6990.6|6992.6|6989.8|6993.4|6990.6|6992.6|6989.8|22
1623371750000|2021-06-11 00:35:50|6992.7|6989.9|6993.2|6990.4|6993.2|6990.4|6992.6|6989.8|4
1623371760000|2021-06-11 00:36:00|6993.1|6990.3|6992.6|6989.8|6993.1|6990.3|6992.6|6989.8|0
1623371770000|2021-06-11 00:36:10|6992.9|6990.1|6993.6|6990.8|6993.6|6990.8|6992.9|6990.1|3
1623371780000|2021-06-11 00:36:20|6993.7|6990.9|6993.7|6990.9|6994.1|6991.3|6993.6|6990.8|3
1623371790000|2021-06-11 00:36:30|6993.9|6991.1|6994.6|6991.8|6994.6|6991.8|6993.6|6990.8|13
1623371800000|2021-06-11 00:36:40|6994.4|6991.6|6994.6|6991.8|6995.2|6992.4|6993.6|6990.8|20
1623371830000|2021-06-11 00:37:10|||||||||1
1623371840000|2021-06-11 00:37:20|6995.2|6992.4|6995.6|6992.8|6995.6|6992.8|6995.2|6992.4|6
1623371850000|2021-06-11 00:37:30|6995.4|6992.6|6995.6|6992.8|6995.6|6992.8|6995.4|6992.6|0
1623371860000|2021-06-11 00:37:40|6995.4|6992.6|6994.6|6991.8|6995.4|6992.6|6994.6|6991.8|1
1623371870000|2021-06-11 00:37:50|||||||||1
1623371880000|2021-06-11 00:38:00|6994.2|6991.4|6994.6|6991.8|6994.6|6991.8|6994.2|6991.4|1
1623371890000|2021-06-11 00:38:10|6995.4|6992.6|6994.6|6991.8|6995.4|6992.6|6994.2|6991.4|10
1623371900000|2021-06-11 00:38:20|6994.9|6992.1|6994.9|6992.1|6994.9|6992.1|6994.9|6992.1|2
1623371910000|2021-06-11 00:38:30|6995.4|6992.6|6995.6|6992.8|6995.6|6992.8|6995.1|6992.3|4
1623371920000|2021-06-11 00:38:40|6995.4|6992.6|6995.6|6992.8|6995.6|6992.8|6995.1|6992.3|2
1623371930000|2021-06-11 00:38:50|6995.1|6992.3|6995.1|6992.3|6995.6|6992.8|6995.1|6992.3|0
1623371940000|2021-06-11 00:39:00|6995.4|6992.6|6995.6|6992.8|6995.9|6993.1|6995.4|6992.6|1
1623371950000|2021-06-11 00:39:10|6995.9|6993.1|6995.6|6992.8|6995.9|6993.1|6995.6|6992.8|13
1623371960000|2021-06-11 00:39:20|6995.2|6992.4|6995.6|6992.8|6995.6|6992.8|6995.1|6992.3|2
1623371970000|2021-06-11 00:39:30|6995.4|6992.6|6994.6|6991.8|6995.6|6992.8|6994.6|6991.8|5
1623371990000|2021-06-11 00:39:50|||||||||1
1623372010000|2021-06-11 00:40:10|||||||||1
1623372020000|2021-06-11 00:40:20|6994.2|6991.4|6994.6|6991.8|6994.6|6991.8|6994.2|6991.4|1
1623372030000|2021-06-11 00:40:30|6994.2|6991.4|6994.6|6991.8|6994.6|6991.8|6994.2|6991.4|2
1623372040000|2021-06-11 00:40:40|||||||||2
1623372050000|2021-06-11 00:40:50|6994.9|6992.1|6995.4|6992.6|6995.6|6992.8|6994.9|6992.1|12
1623372060000|2021-06-11 00:41:00|6995.3|6992.5|6994.6|6991.8|6995.3|6992.5|6994.6|6991.8|4
1623372070000|2021-06-11 00:41:10|6994.9|6992.1|6994.9|6992.1|6994.9|6992.1|6994.9|6992.1|6
1623372080000|2021-06-11 00:41:20|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|6
1623372090000|2021-06-11 00:41:30|||||||||4
1623372100000|2021-06-11 00:41:40|||||||||4
1623372110000|2021-06-11 00:41:50|6994.9|6992.1|6994.9|6992.1|6994.9|6992.1|6994.9|6992.1|12
1623372120000|2021-06-11 00:42:00|||||||||4
1623372130000|2021-06-11 00:42:10|6995.2|6992.4|6995.9|6993.1|6995.9|6993.1|6995.2|6992.4|5
1623372150000|2021-06-11 00:42:30|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|3
1623372160000|2021-06-11 00:42:40|6995.2|6992.4|6995.6|6992.8|6995.6|6992.8|6995.2|6992.4|4
1623372170000|2021-06-11 00:42:50|6995.7|6992.9|6995.9|6993.1|6996.4|6993.6|6995.7|6992.9|18
1623372180000|2021-06-11 00:43:00|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|3
1623372190000|2021-06-11 00:43:10|6995.9|6993.1|6996.1|6993.3|6996.6|6993.8|6995.9|6993.1|6
1623372200000|2021-06-11 00:43:20|6996.2|6993.4|6996.6|6993.8|6996.6|6993.8|6996.1|6993.3|3
1623372210000|2021-06-11 00:43:30|6996.2|6993.4|6996.2|6993.4|6996.6|6993.8|6995.9|6993.1|3
1623372220000|2021-06-11 00:43:40|6996.6|6993.8|6995.6|6992.8|6996.6|6993.8|6995.6|6992.8|1
1623372230000|2021-06-11 00:43:50|||||||||2
1623372240000|2021-06-11 00:44:00|6996.1|6993.3|6996.6|6993.8|6996.6|6993.8|6996.1|6993.3|0
1623372250000|2021-06-11 00:44:10|6996.2|6993.4|6996.2|6993.4|6996.6|6993.8|6995.9|6993.1|3
1623372260000|2021-06-11 00:44:20|6996.6|6993.8|6996.1|6993.3|6996.6|6993.8|6996.1|6993.3|2
1623372270000|2021-06-11 00:44:30|6996.4|6993.6|6996.1|6993.3|6996.4|6993.6|6996.1|6993.3|2
1623372280000|2021-06-11 00:44:40|6996.4|6993.6|6996.4|6993.6|6996.4|6993.6|6995.9|6993.1|2
1623372290000|2021-06-11 00:44:50|6996.6|6993.8|6996.6|6993.8|6996.9|6994.1|6996.1|6993.3|8
1623372300000|2021-06-11 00:45:00|6996.2|6993.4|6996.9|6994.1|6996.9|6994.1|6995.9|6993.1|3
1623372310000|2021-06-11 00:45:10|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|1
1623372320000|2021-06-11 00:45:20|||||||||1
1623372330000|2021-06-11 00:45:30|6996.1|6993.3|6996.6|6993.8|6996.6|6993.8|6995.9|6993.1|10
1623372350000|2021-06-11 00:45:50|6996.2|6993.4|6996.6|6993.8|6996.9|6994.1|6996.2|6993.4|3
1623372360000|2021-06-11 00:46:00|||||||||1
1623372370000|2021-06-11 00:46:10|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|2
1623372380000|2021-06-11 00:46:20|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|1
1623372390000|2021-06-11 00:46:30|||||||||2
1623372400000|2021-06-11 00:46:40|6996.9|6994.1|6997.6|6994.8|6997.6|6994.8|6996.9|6994.1|18
1623372410000|2021-06-11 00:46:50|||||||||3
1623372430000|2021-06-11 00:47:10|||||||||1
1623372440000|2021-06-11 00:47:20|6997.9|6995.1|6997.6|6994.8|6998.1|6995.3|6997.6|6994.8|16
1623372450000|2021-06-11 00:47:30|6997.2|6994.4|6997.2|6994.4|6997.2|6994.4|6997.2|6994.4|4
1623372460000|2021-06-11 00:47:40|6997.1|6994.3|6996.2|6993.4|6997.1|6994.3|6996.2|6993.4|13
1623372470000|2021-06-11 00:47:50|6996.6|6993.8|6997.6|6994.8|6997.6|6994.8|6996.6|6993.8|6
1623372480000|2021-06-11 00:48:00|6997.9|6995.1|6997.6|6994.8|6998.2|6995.4|6997.2|6994.4|7
1623372490000|2021-06-11 00:48:10|6997.2|6994.4|6997.2|6994.4|6997.2|6994.4|6997.2|6994.4|0
1623372500000|2021-06-11 00:48:20|||||||||2
1623372520000|2021-06-11 00:48:40|6996.2|6993.4|6996.2|6993.4|6996.6|6993.8|6996.2|6993.4|10
1623372530000|2021-06-11 00:48:50|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|0
1623372540000|2021-06-11 00:49:00|||||||||3
1623372550000|2021-06-11 00:49:10|6996.2|6993.4|6996.6|6993.8|6996.6|6993.8|6996.2|6993.4|0
1623372570000|2021-06-11 00:49:30|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|1
1623372580000|2021-06-11 00:49:40|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|0
1623372590000|2021-06-11 00:49:50|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|1
1623372600000|2021-06-11 00:50:00|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|1
1623372610000|2021-06-11 00:50:10|6996.2|6993.4|6996.2|6993.4|6996.6|6993.8|6996.2|6993.4|2
1623372620000|2021-06-11 00:50:20|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|3
1623372630000|2021-06-11 00:50:30|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|0
1623372640000|2021-06-11 00:50:40|6996.6|6993.8|6996.2|6993.4|6996.6|6993.8|6996.2|6993.4|1
1623372650000|2021-06-11 00:50:50|6996.6|6993.8|6996.2|6993.4|6996.6|6993.8|6996.2|6993.4|0
1623372660000|2021-06-11 00:51:00|6996.6|6993.8|6996.2|6993.4|6996.6|6993.8|6996.2|6993.4|2
1623372670000|2021-06-11 00:51:10|6996.6|6993.8|6995.9|6993.1|6996.6|6993.8|6995.9|6993.1|6
1623372680000|2021-06-11 00:51:20|||||||||1
1623372690000|2021-06-11 00:51:30|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|6995.6|6992.8|0
1623372700000|2021-06-11 00:51:40|6995.2|6992.4|6994.6|6991.8|6995.2|6992.4|6994.6|6991.8|12
1623372710000|2021-06-11 00:51:50|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|0
1623372720000|2021-06-11 00:52:00|6994.4|6991.6|6995.6|6992.8|6995.6|6992.8|6994.4|6991.6|12
1623372730000|2021-06-11 00:52:10|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|9
1623372740000|2021-06-11 00:52:20|6996.6|6993.8|6997.2|6994.4|6997.2|6994.4|6996.6|6993.8|7
1623372750000|2021-06-11 00:52:30|6996.2|6993.4|6995.2|6992.4|6997.1|6994.3|6995.2|6992.4|17
1623372760000|2021-06-11 00:52:40|||||||||1
1623372770000|2021-06-11 00:52:50|6994.9|6992.1|6994.2|6991.4|6994.9|6992.1|6994.2|6991.4|18
1623372780000|2021-06-11 00:53:00|||||||||2
1623372790000|2021-06-11 00:53:10|6994.9|6992.1|6995.2|6992.4|6995.2|6992.4|6994.9|6992.1|11
1623372800000|2021-06-11 00:53:20|||||||||2
1623372810000|2021-06-11 00:53:30|6995.9|6993.1|6996.2|6993.4|6996.6|6993.8|6995.9|6993.1|11
1623372820000|2021-06-11 00:53:40|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.2|6993.4|0
1623372830000|2021-06-11 00:53:50|6996.2|6993.4|6997.2|6994.4|6997.2|6994.4|6996.2|6993.4|7
1623372840000|2021-06-11 00:54:00|||||||||2
1623372850000|2021-06-11 00:54:10|6996.9|6994.1|6996.2|6993.4|6996.9|6994.1|6996.2|6993.4|5
1623372870000|2021-06-11 00:54:30|6996.4|6993.6|6996.6|6993.8|6997.2|6994.4|6996.4|6993.6|2
1623372880000|2021-06-11 00:54:40|6996.7|6993.9|6997.2|6994.4|6997.2|6994.4|6996.6|6993.8|1
1623372890000|2021-06-11 00:54:50|6996.9|6994.1|6996.2|6993.4|6996.9|6994.1|6996.2|6993.4|2
1623372910000|2021-06-11 00:55:10|6996.6|6993.8|6996.2|6993.4|6996.6|6993.8|6996.2|6993.4|0
1623372920000|2021-06-11 00:55:20|6997.2|6994.4|6997.2|6994.4|6997.2|6994.4|6997.2|6994.4|7
1623372930000|2021-06-11 00:55:30|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|5
1623372940000|2021-06-11 00:55:40|6996.7|6993.9|6996.2|6993.4|6996.7|6993.9|6995.6|6992.8|12
1623372970000|2021-06-11 00:56:10|||||||||1
1623372980000|2021-06-11 00:56:20|6995.9|6993.1|6995.2|6992.4|6995.9|6993.1|6995.2|6992.4|5
1623372990000|2021-06-11 00:56:30|6994.7|6991.9|6995.2|6992.4|6995.2|6992.4|6994.6|6991.8|17
1623373000000|2021-06-11 00:56:40|||||||||1
1623373010000|2021-06-11 00:56:50|6995.5|6992.7|6996.6|6993.8|6996.6|6993.8|6995.5|6992.7|11
1623373030000|2021-06-11 00:57:10|6996.9|6994.1|6997.7|6994.9|6998.2|6995.4|6996.2|6993.4|39
1623373040000|2021-06-11 00:57:20|6997.6|6994.8|6997.6|6994.8|6997.7|6994.9|6997.6|6994.8|22
1623373050000|2021-06-11 00:57:30|6997.2|6994.4|6996.6|6993.8|6997.2|6994.4|6996.2|6993.4|32
1623373060000|2021-06-11 00:57:40|6996.2|6993.4|6996.6|6993.8|6996.6|6993.8|6996.2|6993.4|4
1623373070000|2021-06-11 00:57:50|6996.2|6993.4|6996.6|6993.8|6996.6|6993.8|6996.2|6993.4|0
1623373080000|2021-06-11 00:58:00|||||||||4
1623373090000|2021-06-11 00:58:10|6996.2|6993.4|6996.6|6993.8|6996.6|6993.8|6995.7|6992.9|6
1623373100000|2021-06-11 00:58:20|||||||||1
1623373110000|2021-06-11 00:58:30|6996.2|6993.4|6996.6|6993.8|6996.6|6993.8|6996.2|6993.4|1
1623373120000|2021-06-11 00:58:40|6996.2|6993.4|6997.1|6994.3|6997.2|6994.4|6996.2|6993.4|6
1623373130000|2021-06-11 00:58:50|6996.7|6993.9|6996.6|6993.8|6997.1|6994.3|6996.2|6993.4|0
1623373140000|2021-06-11 00:59:00|||||||||2
1623373170000|2021-06-11 00:59:30|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|6995.9|6993.1|8
1623373180000|2021-06-11 00:59:40|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.2|6993.4|1
1623373190000|2021-06-11 00:59:50|||||||||1
1623373200000|2021-06-11 01:00:00|6996.2|6993.4|6998.6|6995.8|6998.6|6995.8|6996.2|6993.4|50
1623373210000|2021-06-11 01:00:10|6998.2|6995.4|6999.2|6996.4|7002.6|6999.8|6998.2|6995.4|124
1623373220000|2021-06-11 01:00:20|6998.6|6995.8|6997.2|6994.4|6999.2|6996.4|6997.2|6994.4|48
1623373230000|2021-06-11 01:00:30|6996.6|6993.8|6993.7|6990.9|6997.2|6994.4|6993.2|6990.4|97
1623373240000|2021-06-11 01:00:40|6993.9|6991.1|6993.6|6990.8|6994.6|6991.8|6993.6|6990.8|33
1623373250000|2021-06-11 01:00:50|6993.2|6990.4|6991.6|6988.8|6993.6|6990.8|6990.2|6987.4|106
1623373260000|2021-06-11 01:01:00|6991.2|6988.4|6992.6|6989.8|6993.2|6990.4|6990.6|6987.8|68
1623373270000|2021-06-11 01:01:10|6992.2|6989.4|6992.2|6989.4|6993.7|6990.9|6991.6|6988.8|56
1623373280000|2021-06-11 01:01:20|6992.1|6989.3|6993.6|6990.8|6993.6|6990.8|6991.2|6988.4|66
1623373290000|2021-06-11 01:01:30|6993.7|6990.9|6995.2|6992.4|6995.2|6992.4|6993.6|6990.8|26
1623373300000|2021-06-11 01:01:40|6995.6|6992.8|6995.2|6992.4|6996.6|6993.8|6995.2|6992.4|7
1623373310000|2021-06-11 01:01:50|6994.9|6992.1|6995.2|6992.4|6996.2|6993.4|6993.7|6990.9|29
1623373320000|2021-06-11 01:02:00|6995.6|6992.8|6996.2|6993.4|6996.2|6993.4|6994.9|6992.1|37
1623373330000|2021-06-11 01:02:10|6995.9|6993.1|6997.6|6994.8|6998.2|6995.4|6995.6|6992.8|59
1623373340000|2021-06-11 01:02:20|6997.7|6994.9|6997.6|6994.8|6998.2|6995.4|6995.9|6993.1|95
1623373350000|2021-06-11 01:02:30|6997.7|6994.9|6997.6|6994.8|6998.2|6995.4|6997.1|6994.3|27
1623373360000|2021-06-11 01:02:40|6998.2|6995.4|7001.6|6998.8|7001.6|6998.8|6998.2|6995.4|27
1623373370000|2021-06-11 01:02:50|7002.1|6999.3|7001.6|6998.8|7002.2|6999.4|7001.2|6998.4|63
1623373380000|2021-06-11 01:03:00|7001.4|6998.6|6999.7|6996.9|7001.4|6998.6|6999.2|6996.4|20
1623373390000|2021-06-11 01:03:10|6999.9|6997.1|7000.7|6997.9|7001.2|6998.4|6999.9|6997.1|33
1623373400000|2021-06-11 01:03:20|7001.1|6998.3|7000.2|6997.4|7001.1|6998.3|7000.2|6997.4|3
1623373410000|2021-06-11 01:03:30|6999.6|6996.8|6999.2|6996.4|7000.2|6997.4|6999.2|6996.4|14
1623373420000|2021-06-11 01:03:40|6999.1|6996.3|6999.2|6996.4|6999.2|6996.4|6998.2|6995.4|14
1623373430000|2021-06-11 01:03:50|7000.2|6997.4|7000.2|6997.4|7000.2|6997.4|7000.2|6997.4|17
1623373440000|2021-06-11 01:04:00|7000.1|6997.3|7001.6|6998.8|7002.2|6999.4|6999.6|6996.8|34
1623373450000|2021-06-11 01:04:10|7001.7|6998.9|7002.6|6999.8|7002.6|6999.8|7001.6|6998.8|14
1623373460000|2021-06-11 01:04:20|7003.2|7000.4|7002.6|6999.8|7003.2|7000.4|7002.6|6999.8|19
1623373470000|2021-06-11 01:04:30|7002.9|7000.1|7001.7|6998.9|7003.2|7000.4|7001.6|6998.8|22
1623373480000|2021-06-11 01:04:40|7001.6|6998.8|7001.9|6999.1|7002.2|6999.4|7000.6|6997.8|32
1623373490000|2021-06-11 01:04:50|7001.6|6998.8|7001.2|6998.4|7002.1|6999.3|7001.2|6998.4|12
1623373500000|2021-06-11 01:05:00|7001.1|6998.3|7001.2|6998.4|7002.2|6999.4|7000.2|6997.4|28
1623373510000|2021-06-11 01:05:10|7001.6|6998.8|7003.2|7000.4|7003.2|7000.4|7001.6|6998.8|37
1623373520000|2021-06-11 01:05:20|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7002.2|6999.4|4
1623373530000|2021-06-11 01:05:30|7002.9|7000.1|7003.2|7000.4|7003.2|7000.4|7002.6|6999.8|9
1623373540000|2021-06-11 01:05:40|7003.1|7000.3|7003.6|7000.8|7003.6|7000.8|7002.7|6999.9|1
1623373550000|2021-06-11 01:05:50|||||||||1
1623373560000|2021-06-11 01:06:00|7003.2|7000.4|7002.6|6999.8|7003.2|7000.4|7002.6|6999.8|9
1623373570000|2021-06-11 01:06:10|7002.2|6999.4|7003.2|7000.4|7003.2|7000.4|7002.2|6999.4|26
1623373580000|2021-06-11 01:06:20|7003.1|7000.3|7002.6|6999.8|7003.1|7000.3|7002.2|6999.4|2
1623373590000|2021-06-11 01:06:30|7001.7|6998.9|7002.2|6999.4|7002.2|6999.4|7001.2|6998.4|24
1623373600000|2021-06-11 01:06:40|7003.2|7000.4|7003.1|7000.3|7003.2|7000.4|7003.1|7000.3|32
1623373610000|2021-06-11 01:06:50|7003.2|7000.4|7002.6|6999.8|7003.2|7000.4|7002.6|6999.8|1
1623373620000|2021-06-11 01:07:00|||||||||8
1623373630000|2021-06-11 01:07:10|7002.9|7000.1|7003.6|7000.8|7003.6|7000.8|7002.6|6999.8|20
1623373640000|2021-06-11 01:07:20|7003.9|7001.1|7002.2|6999.4|7004.2|7001.4|7001.9|6999.1|49
1623373650000|2021-06-11 01:07:30|7001.9|6999.1|7001.6|6998.8|7002.1|6999.3|7001.6|6998.8|21
1623373660000|2021-06-11 01:07:40|7001.2|6998.4|7001.6|6998.8|7001.6|6998.8|7001.2|6998.4|1
1623373670000|2021-06-11 01:07:50|7001.2|6998.4|7002.6|6999.8|7002.6|6999.8|7001.2|6998.4|26
1623373680000|2021-06-11 01:08:00|7002.9|7000.1|7002.6|6999.8|7002.9|7000.1|7002.6|6999.8|1
1623373690000|2021-06-11 01:08:10|||||||||2
1623373700000|2021-06-11 01:08:20|7002.9|7000.1|7002.9|7000.1|7003.2|7000.4|7002.7|6999.9|20
1623373710000|2021-06-11 01:08:30|7003.2|7000.4|7003.9|7001.1|7004.6|7001.8|7002.6|6999.8|31
1623373720000|2021-06-11 01:08:40|7004.2|7001.4|7003.6|7000.8|7004.9|7002.1|7003.6|7000.8|50
1623373730000|2021-06-11 01:08:50|7003.2|7000.4|7003.2|7000.4|7004.1|7001.3|7002.9|7000.1|10
1623373740000|2021-06-11 01:09:00|7003.6|7000.8|7004.2|7001.4|7004.9|7002.1|7003.6|7000.8|23
1623373750000|2021-06-11 01:09:10|7004.6|7001.8|7005.7|7002.9|7006.1|7003.3|7004.6|7001.8|39
1623373760000|2021-06-11 01:09:20|7005.9|7003.1|7006.2|7003.4|7006.6|7003.8|7005.6|7002.8|47
1623373770000|2021-06-11 01:09:30|7006.6|7003.8|7005.6|7002.8|7006.6|7003.8|7005.6|7002.8|12
1623373780000|2021-06-11 01:09:40|7005.7|7002.9|7005.2|7002.4|7005.7|7002.9|7004.6|7001.8|18
1623373790000|2021-06-11 01:09:50|7005.6|7002.8|7005.2|7002.4|7006.2|7003.4|7005.2|7002.4|61
1623373800000|2021-06-11 01:10:00|7005.6|7002.8|7005.2|7002.4|7006.6|7003.8|7004.6|7001.8|22
1623373810000|2021-06-11 01:10:10|7005.6|7002.8|7006.2|7003.4|7006.2|7003.4|7005.6|7002.8|7
1623373820000|2021-06-11 01:10:20|7006.6|7003.8|7006.6|7003.8|7007.2|7004.4|7006.2|7003.4|7
1623373830000|2021-06-11 01:10:30|7006.2|7003.4|7006.6|7003.8|7006.6|7003.8|7006.2|7003.4|3
1623373840000|2021-06-11 01:10:40|7007.2|7004.4|7006.2|7003.4|7007.2|7004.4|7006.2|7003.4|41
1623373850000|2021-06-11 01:10:50|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|7006.2|7003.4|0
1623373860000|2021-06-11 01:11:00|7006.9|7004.1|7006.6|7003.8|7007.2|7004.4|7006.6|7003.8|32
1623373870000|2021-06-11 01:11:10|7006.2|7003.4|7005.2|7002.4|7006.2|7003.4|7005.2|7002.4|13
1623373880000|2021-06-11 01:11:20|7005.6|7002.8|7005.6|7002.8|7006.6|7003.8|7005.2|7002.4|21
1623373890000|2021-06-11 01:11:30|7005.9|7003.1|7006.6|7003.8|7007.2|7004.4|7005.7|7002.9|33
1623373900000|2021-06-11 01:11:40|7006.2|7003.4|7006.2|7003.4|7006.6|7003.8|7005.6|7002.8|4
1623373910000|2021-06-11 01:11:50|7006.1|7003.3|7007.2|7004.4|7007.6|7004.8|7005.2|7002.4|35
1623373920000|2021-06-11 01:12:00|7007.6|7004.8|7005.6|7002.8|7007.6|7004.8|7005.6|7002.8|18
1623373930000|2021-06-11 01:12:10|7005.7|7002.9|7006.2|7003.4|7006.2|7003.4|7004.9|7002.1|30
1623373940000|2021-06-11 01:12:20|7006.6|7003.8|7006.6|7003.8|7007.2|7004.4|7006.2|7003.4|21
1623373950000|2021-06-11 01:12:30|7006.2|7003.4|7005.6|7002.8|7006.6|7003.8|7005.6|7002.8|12
1623373960000|2021-06-11 01:12:40|7006.2|7003.4|7005.6|7002.8|7006.2|7003.4|7005.6|7002.8|18
1623373970000|2021-06-11 01:12:50|7005.2|7002.4|7005.2|7002.4|7005.6|7002.8|7004.6|7001.8|17
1623373980000|2021-06-11 01:13:00|7005.6|7002.8|7005.6|7002.8|7005.6|7002.8|7005.2|7002.4|1
1623374000000|2021-06-11 01:13:20|||||||||1
1623374010000|2021-06-11 01:13:30|7005.2|7002.4|7003.7|7000.9|7005.2|7002.4|7003.7|7000.9|11
1623374020000|2021-06-11 01:13:40|7003.6|7000.8|7002.6|6999.8|7003.6|7000.8|7001.7|6998.9|31
1623374030000|2021-06-11 01:13:50|7002.2|6999.4|7001.2|6998.4|7002.2|6999.4|7000.2|6997.4|35
1623374040000|2021-06-11 01:14:00|7001.1|6998.3|7001.6|6998.8|7001.6|6998.8|7000.6|6997.8|14
1623374050000|2021-06-11 01:14:10|7001.7|6998.9|7000.6|6997.8|7002.2|6999.4|7000.6|6997.8|23
1623374060000|2021-06-11 01:14:20|7000.2|6997.4|7000.7|6997.9|7000.7|6997.9|7000.2|6997.4|11
1623374070000|2021-06-11 01:14:30|7000.6|6997.8|7000.6|6997.8|7000.9|6998.1|7000.6|6997.8|5
1623374080000|2021-06-11 01:14:40|6999.6|6996.8|6999.2|6996.4|7000.2|6997.4|6999.2|6996.4|24
1623374090000|2021-06-11 01:14:50|6998.6|6995.8|6998.2|6995.4|6998.6|6995.8|6998.2|6995.4|6
1623374100000|2021-06-11 01:15:00|6998.7|6995.9|6999.2|6996.4|6999.2|6996.4|6998.6|6995.8|31
1623374110000|2021-06-11 01:15:10|6999.6|6996.8|6999.2|6996.4|6999.6|6996.8|6998.2|6995.4|11
1623374120000|2021-06-11 01:15:20|6998.2|6995.4|6998.6|6995.8|6999.2|6996.4|6998.2|6995.4|13
1623374130000|2021-06-11 01:15:30|6998.2|6995.4|6998.6|6995.8|6998.6|6995.8|6997.2|6994.4|21
1623374140000|2021-06-11 01:15:40|6998.2|6995.4|6998.2|6995.4|6998.2|6995.4|6998.2|6995.4|0
1623374150000|2021-06-11 01:15:50|6997.7|6994.9|6998.2|6995.4|6998.2|6995.4|6997.2|6994.4|22
1623374160000|2021-06-11 01:16:00|6997.9|6995.1|6997.2|6994.4|6997.9|6995.1|6997.2|6994.4|4
1623374170000|2021-06-11 01:16:10|6996.9|6994.1|6996.2|6993.4|6997.2|6994.4|6996.2|6993.4|25
1623374180000|2021-06-11 01:16:20|6996.9|6994.1|6996.2|6993.4|6997.2|6994.4|6995.2|6992.4|55
1623374190000|2021-06-11 01:16:30|6995.7|6992.9|6995.6|6992.8|6996.2|6993.4|6995.6|6992.8|10
1623374200000|2021-06-11 01:16:40|6995.2|6992.4|6996.2|6993.4|6996.2|6993.4|6995.2|6992.4|21
1623374210000|2021-06-11 01:16:50|6996.6|6993.8|6996.2|6993.4|6996.6|6993.8|6996.2|6993.4|0
1623374220000|2021-06-11 01:17:00|6997.2|6994.4|6997.2|6994.4|6997.7|6994.9|6996.7|6993.9|16
1623374230000|2021-06-11 01:17:10|6997.6|6994.8|6997.6|6994.8|6997.9|6995.1|6997.6|6994.8|8
1623374240000|2021-06-11 01:17:20|||||||||2
1623374250000|2021-06-11 01:17:30|6997.7|6994.9|6998.2|6995.4|6998.2|6995.4|6997.7|6994.9|4
1623374260000|2021-06-11 01:17:40|6997.9|6995.1|6998.2|6995.4|6998.2|6995.4|6997.6|6994.8|8
1623374270000|2021-06-11 01:17:50|||||||||1
1623374280000|2021-06-11 01:18:00|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|3
1623374290000|2021-06-11 01:18:10|6998.7|6995.9|6999.2|6996.4|6999.2|6996.4|6998.6|6995.8|7
1623374300000|2021-06-11 01:18:20|7000.2|6997.4|6999.6|6996.8|7000.2|6997.4|6999.6|6996.8|12
1623374310000|2021-06-11 01:18:30|6999.2|6996.4|6998.6|6995.8|6999.2|6996.4|6998.6|6995.8|16
1623374320000|2021-06-11 01:18:40|6998.2|6995.4|6998.2|6995.4|6998.2|6995.4|6998.2|6995.4|1
1623374330000|2021-06-11 01:18:50|6998.5|6995.7|6999.7|6996.9|7000.2|6997.4|6998.5|6995.7|18
1623374340000|2021-06-11 01:19:00|6999.9|6997.1|6998.2|6995.4|7000.2|6997.4|6998.2|6995.4|48
1623374350000|2021-06-11 01:19:10|||||||||3
1623374360000|2021-06-11 01:19:20|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|6998.2|6995.4|20
1623374370000|2021-06-11 01:19:30|6998.7|6995.9|6998.2|6995.4|6999.1|6996.3|6998.2|6995.4|9
1623374380000|2021-06-11 01:19:40|6998.1|6995.3|6997.6|6994.8|6998.1|6995.3|6997.6|6994.8|3
1623374390000|2021-06-11 01:19:50|6997.2|6994.4|6997.6|6994.8|6997.6|6994.8|6997.2|6994.4|0
1623374400000|2021-06-11 01:20:00|6998.2|6995.4|6998.2|6995.4|6998.2|6995.4|6997.6|6994.8|18
1623374410000|2021-06-11 01:20:10|6998.6|6995.8|6999.2|6996.4|6999.2|6996.4|6998.2|6995.4|24
1623374420000|2021-06-11 01:20:20|6999.6|6996.8|6998.6|6995.8|6999.6|6996.8|6998.6|6995.8|16
1623374430000|2021-06-11 01:20:30|6998.2|6995.4|6998.2|6995.4|6999.1|6996.3|6998.2|6995.4|37
1623374440000|2021-06-11 01:20:40|6997.9|6995.1|6995.2|6992.4|6998.2|6995.4|6995.2|6992.4|22
1623374450000|2021-06-11 01:20:50|6995.7|6992.9|6996.2|6993.4|6996.2|6993.4|6995.7|6992.9|12
1623374460000|2021-06-11 01:21:00|6995.9|6993.1|6995.2|6992.4|6995.9|6993.1|6995.2|6992.4|2
1623374470000|2021-06-11 01:21:10|6994.6|6991.8|6995.2|6992.4|6995.2|6992.4|6994.2|6991.4|16
1623374480000|2021-06-11 01:21:20|6995.6|6992.8|6995.2|6992.4|6995.7|6992.9|6995.2|6992.4|12
1623374500000|2021-06-11 01:21:40|6995.6|6992.8|6995.2|6992.4|6996.2|6993.4|6995.2|6992.4|6
1623374510000|2021-06-11 01:21:50|6995.5|6992.7|6995.7|6992.9|6996.2|6993.4|6995.5|6992.7|7
1623374520000|2021-06-11 01:22:00|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|6995.6|6992.8|3
1623374530000|2021-06-11 01:22:10|6996.6|6993.8|6996.6|6993.8|6997.2|6994.4|6996.2|6993.4|39
1623374540000|2021-06-11 01:22:20|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|4
1623374560000|2021-06-11 01:22:40|6996.6|6993.8|6995.2|6992.4|6996.6|6993.8|6995.2|6992.4|8
1623374570000|2021-06-11 01:22:50|6995.9|6993.1|6995.7|6992.9|6996.2|6993.4|6995.6|6992.8|20
1623374580000|2021-06-11 01:23:00|6995.6|6992.8|6994.6|6991.8|6995.6|6992.8|6994.6|6991.8|11
1623374590000|2021-06-11 01:23:10|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|6993.7|6990.9|12
1623374600000|2021-06-11 01:23:20|6994.5|6991.7|6995.2|6992.4|6995.2|6992.4|6994.5|6991.7|6
1623374610000|2021-06-11 01:23:30|6995.1|6992.3|6994.7|6991.9|6995.2|6992.4|6994.7|6991.9|18
1623374620000|2021-06-11 01:23:40|6995.2|6992.4|6995.2|6992.4|6995.2|6992.4|6994.6|6991.8|1
1623374630000|2021-06-11 01:23:50|6994.7|6991.9|6996.2|6993.4|6996.2|6993.4|6994.6|6991.8|13
1623374640000|2021-06-11 01:24:00|||||||||3
1623374650000|2021-06-11 01:24:10|||||||||2
1623374660000|2021-06-11 01:24:20|6996.6|6993.8|6996.2|6993.4|6996.6|6993.8|6996.1|6993.3|12
1623374670000|2021-06-11 01:24:30|6995.9|6993.1|6995.6|6992.8|6995.9|6993.1|6994.2|6991.4|11
1623374680000|2021-06-11 01:24:40|6995.2|6992.4|6997.2|6994.4|6998.2|6995.4|6995.2|6992.4|68
1623374690000|2021-06-11 01:24:50|||||||||3
1623374700000|2021-06-11 01:25:00|6997.6|6994.8|6997.2|6994.4|6997.6|6994.8|6997.2|6994.4|8
1623374710000|2021-06-11 01:25:10|6997.6|6994.8|6997.2|6994.4|6997.6|6994.8|6997.2|6994.4|10
1623374720000|2021-06-11 01:25:20|6997.1|6994.3|6996.6|6993.8|6997.2|6994.4|6996.1|6993.3|12
1623374730000|2021-06-11 01:25:30|6996.2|6993.4|6996.6|6993.8|6996.6|6993.8|6996.2|6993.4|1
1623374750000|2021-06-11 01:25:50|6997.2|6994.4|6996.2|6993.4|6997.2|6994.4|6996.2|6993.4|4
1623374760000|2021-06-11 01:26:00|6995.9|6993.1|6997.2|6994.4|6997.2|6994.4|6995.9|6993.1|9
1623374770000|2021-06-11 01:26:10|6997.6|6994.8|6997.2|6994.4|6997.6|6994.8|6997.2|6994.4|0
1623374780000|2021-06-11 01:26:20|6997.1|6994.3|6996.6|6993.8|6997.6|6994.8|6996.2|6993.4|14
1623374790000|2021-06-11 01:26:30|6996.2|6993.4|6996.2|6993.4|6996.6|6993.8|6996.1|6993.3|10
1623374800000|2021-06-11 01:26:40|6996.6|6993.8|6997.2|6994.4|6997.2|6994.4|6996.6|6993.8|14
1623374810000|2021-06-11 01:26:50|6997.6|6994.8|6998.2|6995.4|6998.2|6995.4|6997.6|6994.8|16
1623374820000|2021-06-11 01:27:00|6998.1|6995.3|6998.2|6995.4|6998.2|6995.4|6997.6|6994.8|12
1623374830000|2021-06-11 01:27:10|6997.7|6994.9|6997.2|6994.4|6997.7|6994.9|6997.2|6994.4|11
1623374840000|2021-06-11 01:27:20|6997.6|6994.8|6997.6|6994.8|6997.6|6994.8|6997.6|6994.8|1
1623374850000|2021-06-11 01:27:30|6997.7|6994.9|6997.6|6994.8|6997.7|6994.9|6997.6|6994.8|6
1623374860000|2021-06-11 01:27:40|6997.2|6994.4|6997.2|6994.4|6997.6|6994.8|6997.2|6994.4|1
1623374870000|2021-06-11 01:27:50|6997.6|6994.8|6997.6|6994.8|6997.6|6994.8|6997.6|6994.8|4
1623374880000|2021-06-11 01:28:00|6997.7|6994.9|6998.2|6995.4|6998.2|6995.4|6997.6|6994.8|17
1623374890000|2021-06-11 01:28:10|6998.9|6996.1|6998.6|6995.8|6999.2|6996.4|6998.2|6995.4|25
1623374900000|2021-06-11 01:28:20|6998.2|6995.4|6999.2|6996.4|6999.2|6996.4|6998.2|6995.4|11
1623374910000|2021-06-11 01:28:30|||||||||4
1623374920000|2021-06-11 01:28:40|6999.6|6996.8|6999.6|6996.8|6999.6|6996.8|6999.6|6996.8|1
1623374930000|2021-06-11 01:28:50|6998.7|6995.9|6998.2|6995.4|6998.7|6995.9|6997.9|6995.1|17
1623374940000|2021-06-11 01:29:00|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|1
1623374950000|2021-06-11 01:29:10|6998.9|6996.1|6999.2|6996.4|6999.2|6996.4|6998.2|6995.4|14
1623374960000|2021-06-11 01:29:20|6999.1|6996.3|6999.7|6996.9|7000.6|6997.8|6998.7|6995.9|16
1623374970000|2021-06-11 01:29:30|6999.6|6996.8|6999.6|6996.8|7000.2|6997.4|6999.2|6996.4|12
1623374980000|2021-06-11 01:29:40|||||||||1
1623374990000|2021-06-11 01:29:50|6999.9|6997.1|7000.2|6997.4|7000.2|6997.4|6999.9|6997.1|3
1623375000000|2021-06-11 01:30:00|6999.6|6996.8|7000.6|6997.8|7000.6|6997.8|6999.6|6996.8|9
1623375010000|2021-06-11 01:30:10|7000.2|6997.4|6998.7|6995.9|7000.2|6997.4|6998.7|6995.9|8
1623375020000|2021-06-11 01:30:20|6998.2|6995.4|6998.7|6995.9|6998.7|6995.9|6998.2|6995.4|2
1623375030000|2021-06-11 01:30:30|6998.6|6995.8|6999.2|6996.4|6999.6|6996.8|6998.6|6995.8|2
1623375050000|2021-06-11 01:30:50|6998.7|6995.9|6998.2|6995.4|6999.2|6996.4|6998.2|6995.4|11
1623375060000|2021-06-11 01:31:00|||||||||1
1623375070000|2021-06-11 01:31:10|6997.9|6995.1|6996.2|6993.4|6998.2|6995.4|6995.9|6993.1|43
1623375080000|2021-06-11 01:31:20|6995.9|6993.1|6996.2|6993.4|6996.2|6993.4|6995.9|6993.1|3
1623375090000|2021-06-11 01:31:30|6995.6|6992.8|6996.2|6993.4|6996.2|6993.4|6995.6|6992.8|7
1623375100000|2021-06-11 01:31:40|6996.1|6993.3|6996.2|6993.4|6996.2|6993.4|6995.7|6992.9|4
1623375110000|2021-06-11 01:31:50|6995.9|6993.1|6997.2|6994.4|6997.2|6994.4|6995.6|6992.8|19
1623375120000|2021-06-11 01:32:00|6996.7|6993.9|6996.6|6993.8|6997.2|6994.4|6995.6|6992.8|41
1623375130000|2021-06-11 01:32:10|6996.2|6993.4|6996.6|6993.8|6996.6|6993.8|6996.2|6993.4|26
1623375140000|2021-06-11 01:32:20|6996.7|6993.9|6997.2|6994.4|6997.6|6994.8|6996.7|6993.9|4
1623375150000|2021-06-11 01:32:30|||||||||2
1623375160000|2021-06-11 01:32:40|6997.6|6994.8|6997.6|6994.8|6997.6|6994.8|6997.6|6994.8|1
1623375170000|2021-06-11 01:32:50|6997.2|6994.4|6996.2|6993.4|6997.2|6994.4|6996.2|6993.4|4
1623375180000|2021-06-11 01:33:00|6995.9|6993.1|6995.6|6992.8|6995.9|6993.1|6995.2|6992.4|3
1623375190000|2021-06-11 01:33:10|6995.9|6993.1|6997.2|6994.4|6997.2|6994.4|6995.9|6993.1|12
1623375200000|2021-06-11 01:33:20|6997.1|6994.3|6996.6|6993.8|6997.1|6994.3|6996.6|6993.8|2
1623375210000|2021-06-11 01:33:30|6996.2|6993.4|6996.2|6993.4|6996.6|6993.8|6996.2|6993.4|2
1623375220000|2021-06-11 01:33:40|6996.1|6993.3|6996.6|6993.8|6996.6|6993.8|6995.9|6993.1|4
1623375230000|2021-06-11 01:33:50|6996.2|6993.4|6996.1|6993.3|6996.2|6993.4|6996.1|6993.3|5
1623375240000|2021-06-11 01:34:00|6995.9|6993.1|6995.6|6992.8|6996.2|6993.4|6995.6|6992.8|2
1623375250000|2021-06-11 01:34:10|6995.9|6993.1|6995.9|6993.1|6996.2|6993.4|6995.9|6993.1|9
1623375260000|2021-06-11 01:34:20|6995.6|6992.8|6997.2|6994.4|6997.2|6994.4|6995.6|6992.8|10
1623375270000|2021-06-11 01:34:30|6996.9|6994.1|6997.1|6994.3|6997.1|6994.3|6996.6|6993.8|1
1623375280000|2021-06-11 01:34:40|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.2|6993.4|6
1623375290000|2021-06-11 01:34:50|6996.9|6994.1|6996.6|6993.8|6997.2|6994.4|6996.6|6993.8|5
1623375300000|2021-06-11 01:35:00|6997.2|6994.4|6996.1|6993.3|6997.2|6994.4|6995.9|6993.1|16
1623375310000|2021-06-11 01:35:10|6996.2|6993.4|6996.6|6993.8|6996.6|6993.8|6996.2|6993.4|1
1623375320000|2021-06-11 01:35:20|6996.7|6993.9|6997.2|6994.4|6997.2|6994.4|6996.6|6993.8|13
1623375330000|2021-06-11 01:35:30|6997.1|6994.3|6996.5|6993.7|6997.1|6994.3|6996.5|6993.7|2
1623375340000|2021-06-11 01:35:40|6996.8|6994|6997.2|6994.4|6997.5|6994.7|6996.8|6994|5
1623375350000|2021-06-11 01:35:50|6997.5|6994.7|6998.5|6995.7|6999.2|6996.4|6997.5|6994.7|23
1623375360000|2021-06-11 01:36:00|6998.2|6995.4|6997.9|6995.1|6998.2|6995.4|6997.2|6994.4|13
1623375370000|2021-06-11 01:36:10|6998|6995.2|6998.2|6995.4|6998.2|6995.4|6997.5|6994.7|6
1623375380000|2021-06-11 01:36:20|6998|6995.2|6998|6995.2|6998.2|6995.4|6998|6995.2|5
1623375390000|2021-06-11 01:36:30|6997.9|6995.1|6997.5|6994.7|6998.2|6995.4|6997.5|6994.7|10
1623375400000|2021-06-11 01:36:40|6997.7|6994.9|6998.2|6995.4|6998.2|6995.4|6997.7|6994.9|3
1623375410000|2021-06-11 01:36:50|6999|6996.2|6998.5|6995.7|6999|6996.2|6998.5|6995.7|14
1623375420000|2021-06-11 01:37:00|6998.2|6995.4|6998.5|6995.7|6998.5|6995.7|6997.5|6994.7|7
1623375430000|2021-06-11 01:37:10|6998.8|6996|6998.5|6995.7|6999.2|6996.4|6998.5|6995.7|13
1623375440000|2021-06-11 01:37:20|6998.7|6995.9|6999.2|6996.4|6999.2|6996.4|6998.7|6995.9|0
1623375450000|2021-06-11 01:37:30|6998.9|6996.1|6997.5|6994.7|6998.9|6996.1|6997.5|6994.7|9
1623375460000|2021-06-11 01:37:40|6997|6994.2|6996.5|6993.7|6997|6994.2|6996.5|6993.7|9
1623375470000|2021-06-11 01:37:50|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|1
1623375480000|2021-06-11 01:38:00|||||||||3
1623375490000|2021-06-11 01:38:10|6995.9|6993.1|6996|6993.2|6996.2|6993.4|6995.2|6992.4|9
1623375500000|2021-06-11 01:38:20|6995.9|6993.1|6996.2|6993.4|6996.2|6993.4|6995.5|6992.7|0
1623375510000|2021-06-11 01:38:30|6995.9|6993.1|6996.2|6993.4|6996.2|6993.4|6995.9|6993.1|4
1623375530000|2021-06-11 01:38:50|6996|6993.2|6995.5|6992.7|6996|6993.2|6995.5|6992.7|2
1623375540000|2021-06-11 01:39:00|6995.2|6992.4|6995.2|6992.4|6995.2|6992.4|6994.5|6991.7|15
1623375550000|2021-06-11 01:39:10|6995.8|6993|6996.2|6993.4|6996.5|6993.7|6995.8|6993|11
1623375560000|2021-06-11 01:39:20|||||||||1
1623375580000|2021-06-11 01:39:40|||||||||3
1623375590000|2021-06-11 01:39:50|6996|6993.2|6996.2|6993.4|6996.2|6993.4|6995.2|6992.4|6
1623375600000|2021-06-11 01:40:00|6995.5|6992.7|6996.2|6993.4|6996.2|6993.4|6995.5|6992.7|7
1623375610000|2021-06-11 01:40:10|6995.7|6992.9|6993.2|6990.4|6996.2|6993.4|6993.2|6990.4|30
1623375620000|2021-06-11 01:40:20|6992.9|6990.1|6992.2|6989.4|6992.9|6990.1|6992.2|6989.4|19
1623375630000|2021-06-11 01:40:30|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|6992.5|6989.7|49
1623375640000|2021-06-11 01:40:40|6992.9|6990.1|6992.2|6989.4|6992.9|6990.1|6992.2|6989.4|29
1623375650000|2021-06-11 01:40:50|6992.5|6989.7|6993.2|6990.4|6993.2|6990.4|6992.5|6989.7|45
1623375660000|2021-06-11 01:41:00|6992.9|6990.1|6992.5|6989.7|6993.2|6990.4|6992.2|6989.4|5
1623375670000|2021-06-11 01:41:10|6993.2|6990.4|6993.7|6990.9|6994.2|6991.4|6992.7|6989.9|15
1623375680000|2021-06-11 01:41:20|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|2
1623375690000|2021-06-11 01:41:30|6993|6990.2|6993.2|6990.4|6993.2|6990.4|6992.8|6990|9
1623375700000|2021-06-11 01:41:40|||||||||1
1623375730000|2021-06-11 01:42:10|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|6993.7|6990.9|17
1623375740000|2021-06-11 01:42:20|||||||||1
1623375750000|2021-06-11 01:42:30|||||||||1
1623375770000|2021-06-11 01:42:50|||||||||1
1623375780000|2021-06-11 01:43:00|6993.9|6991.1|6993.2|6990.4|6993.9|6991.1|6993.2|6990.4|10
1623375790000|2021-06-11 01:43:10|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|0
1623375800000|2021-06-11 01:43:20|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|1
1623375810000|2021-06-11 01:43:30|6993.5|6990.7|6993.2|6990.4|6993.5|6990.7|6993.2|6990.4|1
1623375820000|2021-06-11 01:43:40|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|6993.2|6990.4|6
1623375830000|2021-06-11 01:43:50|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|2
1623375840000|2021-06-11 01:44:00|6992.2|6989.4|6993.2|6990.4|6993.2|6990.4|6992.2|6989.4|17
1623375850000|2021-06-11 01:44:10|6993.5|6990.7|6993.2|6990.4|6993.5|6990.7|6993.2|6990.4|0
1623375860000|2021-06-11 01:44:20|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|0
1623375870000|2021-06-11 01:44:30|6993.2|6990.4|6992.9|6990.1|6993.2|6990.4|6992.9|6990.1|7
1623375880000|2021-06-11 01:44:40|6993|6990.2|6993|6990.2|6993.2|6990.4|6993|6990.2|2
1623375890000|2021-06-11 01:44:50|6993.2|6990.4|6992.2|6989.4|6993.2|6990.4|6992.2|6989.4|3
1623375900000|2021-06-11 01:45:00|||||||||2
1623375910000|2021-06-11 01:45:10|6992.5|6989.7|6993.2|6990.4|6993.2|6990.4|6992.5|6989.7|12
1623375920000|2021-06-11 01:45:20|6993.3|6990.5|6995.2|6992.4|6995.2|6992.4|6993.3|6990.5|18
1623375930000|2021-06-11 01:45:30|6994.5|6991.7|6994.2|6991.4|6994.5|6991.7|6994.2|6991.4|4
1623375940000|2021-06-11 01:45:40|6994.5|6991.7|6994.2|6991.4|6994.5|6991.7|6994.2|6991.4|2
1623375950000|2021-06-11 01:45:50|6994|6991.2|6993.5|6990.7|6994|6991.2|6993.5|6990.7|4
1623375960000|2021-06-11 01:46:00|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|6992.5|6989.7|21
1623375970000|2021-06-11 01:46:10|6992.5|6989.7|6993.2|6990.4|6993.2|6990.4|6992.5|6989.7|5
1623375990000|2021-06-11 01:46:30|6993|6990.2|6993.2|6990.4|6993.2|6990.4|6992.5|6989.7|7
1623376000000|2021-06-11 01:46:40|6992.8|6990|6992.5|6989.7|6992.8|6990|6992.5|6989.7|6
1623376020000|2021-06-11 01:47:00|6992.7|6989.9|6993.2|6990.4|6993.2|6990.4|6992.5|6989.7|5
1623376030000|2021-06-11 01:47:10|6993|6990.2|6992.7|6989.9|6993.2|6990.4|6992.5|6989.7|8
1623376040000|2021-06-11 01:47:20|6992.8|6990|6993.2|6990.4|6993.2|6990.4|6992.7|6989.9|14
1623376050000|2021-06-11 01:47:30|||||||||13
1623376060000|2021-06-11 01:47:40|6993|6990.2|6992.5|6989.7|6993.2|6990.4|6992.5|6989.7|7
1623376070000|2021-06-11 01:47:50|6992.9|6990.1|6992.2|6989.4|6992.9|6990.1|6992.2|6989.4|0
1623376080000|2021-06-11 01:48:00|6992.5|6989.7|6993.2|6990.4|6993.2|6990.4|6992.5|6989.7|5
1623376090000|2021-06-11 01:48:10|6993|6990.2|6993|6990.2|6993.2|6990.4|6992.7|6989.9|2
1623376100000|2021-06-11 01:48:20|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|1
1623376110000|2021-06-11 01:48:30|6993|6990.2|6992.7|6989.9|6993.2|6990.4|6992.5|6989.7|5
1623376120000|2021-06-11 01:48:40|6992.5|6989.7|6992.2|6989.4|6992.5|6989.7|6992.2|6989.4|1
1623376130000|2021-06-11 01:48:50|6992.5|6989.7|6993.5|6990.7|6993.5|6990.7|6991.5|6988.7|113
1623376140000|2021-06-11 01:49:00|6993.2|6990.4|6992.2|6989.4|6993.2|6990.4|6992.2|6989.4|18
1623376150000|2021-06-11 01:49:10|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|6993|6990.2|22
1623376160000|2021-06-11 01:49:20|||||||||2
1623376180000|2021-06-11 01:49:40|||||||||5
1623376190000|2021-06-11 01:49:50|6992.9|6990.1|6992.2|6989.4|6992.9|6990.1|6992.2|6989.4|3
1623376200000|2021-06-11 01:50:00|6992|6989.2|6991.2|6988.4|6992.2|6989.4|6989.7|6986.9|61
1623376210000|2021-06-11 01:50:10|6990.9|6988.1|6990.5|6987.7|6991.2|6988.4|6990.2|6987.4|20
1623376220000|2021-06-11 01:50:20|6990.7|6987.9|6991.5|6988.7|6992.2|6989.4|6990.7|6987.9|11
1623376230000|2021-06-11 01:50:30|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|0
1623376240000|2021-06-11 01:50:40|||||||||3
1623376260000|2021-06-11 01:51:00|6991|6988.2|6991.2|6988.4|6991.2|6988.4|6991|6988.2|16
1623376270000|2021-06-11 01:51:10|6991.9|6989.1|6991.5|6988.7|6991.9|6989.1|6991.5|6988.7|13
1623376280000|2021-06-11 01:51:20|6991.8|6989|6992.5|6989.7|6992.5|6989.7|6991.8|6989|7
1623376290000|2021-06-11 01:51:30|6992.8|6990|6992.5|6989.7|6993.2|6990.4|6992.2|6989.4|17
1623376300000|2021-06-11 01:51:40|6992.2|6989.4|6993.2|6990.4|6993.2|6990.4|6992.2|6989.4|15
1623376310000|2021-06-11 01:51:50|6993.8|6991|6994.2|6991.4|6994.2|6991.4|6993.8|6991|13
1623376320000|2021-06-11 01:52:00|6993.7|6990.9|6994.2|6991.4|6994.2|6991.4|6993.7|6990.9|2
1623376330000|2021-06-11 01:52:10|6993.7|6990.9|6993.2|6990.4|6993.7|6990.9|6993.2|6990.4|1
1623376340000|2021-06-11 01:52:20|6993.9|6991.1|6994.2|6991.4|6994.2|6991.4|6993.9|6991.1|8
1623376350000|2021-06-11 01:52:30|6993.9|6991.1|6994.2|6991.4|6994.2|6991.4|6993.5|6990.7|6
1623376370000|2021-06-11 01:52:50|||||||||2
1623376380000|2021-06-11 01:53:00|6994.5|6991.7|6993.2|6990.4|6994.5|6991.7|6993.2|6990.4|7
1623376390000|2021-06-11 01:53:10|6993|6990.2|6993.2|6990.4|6993.2|6990.4|6993|6990.2|11
1623376400000|2021-06-11 01:53:20|6993|6990.2|6992.7|6989.9|6993.2|6990.4|6992.2|6989.4|16
1623376410000|2021-06-11 01:53:30|6992.5|6989.7|6992.2|6989.4|6992.5|6989.7|6992.2|6989.4|0
1623376430000|2021-06-11 01:53:50|6991.9|6989.1|6992.2|6989.4|6992.2|6989.4|6991.2|6988.4|12
1623376440000|2021-06-11 01:54:00|||||||||8
1623376450000|2021-06-11 01:54:10|6992|6989.2|6992.2|6989.4|6992.2|6989.4|6991.5|6988.7|3
1623376460000|2021-06-11 01:54:20|6992|6989.2|6992.5|6989.7|6992.5|6989.7|6991.7|6988.9|16
1623376470000|2021-06-11 01:54:30|6992.7|6989.9|6992.5|6989.7|6993|6990.2|6992.2|6989.4|4
1623376480000|2021-06-11 01:54:40|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|1
1623376490000|2021-06-11 01:54:50|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|0
1623376510000|2021-06-11 01:55:10|||||||||8
1623376520000|2021-06-11 01:55:20|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|2
1623376530000|2021-06-11 01:55:30|6992.5|6989.7|6993.5|6990.7|6993.5|6990.7|6992.5|6989.7|8
1623376540000|2021-06-11 01:55:40|6994.2|6991.4|6995.2|6992.4|6995.5|6992.7|6994.2|6991.4|10
1623376550000|2021-06-11 01:55:50|6995|6992.2|6994.2|6991.4|6995.2|6992.4|6993.9|6991.1|15
1623376560000|2021-06-11 01:56:00|6994.5|6991.7|6993.2|6990.4|6994.5|6991.7|6993.2|6990.4|10
1623376570000|2021-06-11 01:56:10|||||||||2
1623376580000|2021-06-11 01:56:20|6993|6990.2|6993.2|6990.4|6993.5|6990.7|6993|6990.2|5
1623376590000|2021-06-11 01:56:30|6992.9|6990.1|6992.2|6989.4|6992.9|6990.1|6992.2|6989.4|24
1623376600000|2021-06-11 01:56:40|6992.5|6989.7|6992.2|6989.4|6992.5|6989.7|6992.2|6989.4|1
1623376610000|2021-06-11 01:56:50|6992|6989.2|6991.2|6988.4|6992|6989.2|6991.2|6988.4|3
1623376620000|2021-06-11 01:57:00|6991.5|6988.7|6992.7|6989.9|6993|6990.2|6991.5|6988.7|16
1623376630000|2021-06-11 01:57:10|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|6992.5|6989.7|7
1623376640000|2021-06-11 01:57:20|6993|6990.2|6992.5|6989.7|6993.2|6990.4|6992.5|6989.7|2
1623376650000|2021-06-11 01:57:30|6992.2|6989.4|6991.5|6988.7|6992.2|6989.4|6991.5|6988.7|4
1623376660000|2021-06-11 01:57:40|6991.2|6988.4|6991.5|6988.7|6991.5|6988.7|6991.2|6988.4|1
1623376670000|2021-06-11 01:57:50|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|4
1623376680000|2021-06-11 01:58:00|||||||||1
1623376690000|2021-06-11 01:58:10|||||||||1
1623376700000|2021-06-11 01:58:20|6991.5|6988.7|6991.2|6988.4|6991.5|6988.7|6991.2|6988.4|0
1623376720000|2021-06-11 01:58:40|||||||||2
1623376730000|2021-06-11 01:58:50|6990.9|6988.1|6990|6987.2|6990.9|6988.1|6989.5|6986.7|43
1623376740000|2021-06-11 01:59:00|6989.7|6986.9|6987.9|6985.1|6990.2|6987.4|6987.9|6985.1|90
1623376750000|2021-06-11 01:59:10|6987.3|6984.5|6987.2|6984.4|6987.3|6984.5|6985.9|6983.1|175
1623376760000|2021-06-11 01:59:20|6987.9|6985.1|6987.5|6984.7|6987.9|6985.1|6987.5|6984.7|6
1623376770000|2021-06-11 01:59:30|6987.2|6984.4|6986.2|6983.4|6987.2|6984.4|6986.2|6983.4|9
1623376780000|2021-06-11 01:59:40|6986.5|6983.7|6987.2|6984.4|6987.9|6985.1|6986.5|6983.7|14
1623376790000|2021-06-11 01:59:50|6986.9|6984.1|6985.2|6982.4|6986.9|6984.1|6985|6982.2|37
1623376800000|2021-06-11 02:00:00|6984.9|6982.1|6983|6980.2|6985.2|6982.4|6983|6980.2|51
1623376810000|2021-06-11 02:00:10|6982.7|6979.9|6983.5|6980.7|6984.2|6981.4|6982.7|6979.9|20
1623376820000|2021-06-11 02:00:20|||||||||3
1623376830000|2021-06-11 02:00:30|||||||||7
1623376840000|2021-06-11 02:00:40|6983.2|6980.4|6982.5|6979.7|6983.2|6980.4|6982.5|6979.7|13
1623376850000|2021-06-11 02:00:50|6982.2|6979.4|6983.2|6980.4|6983.2|6980.4|6982.2|6979.4|14
1623376860000|2021-06-11 02:01:00|6982.5|6979.7|6982.5|6979.7|6982.5|6979.7|6982.5|6979.7|9
1623376870000|2021-06-11 02:01:10|6982.8|6980|6983.5|6980.7|6984.2|6981.4|6982.8|6980|18
1623376880000|2021-06-11 02:01:20|6983.7|6980.9|6985.2|6982.4|6985.2|6982.4|6983.5|6980.7|15
1623376890000|2021-06-11 02:01:30|6985|6982.2|6985.5|6982.7|6985.5|6982.7|6984.5|6981.7|25
1623376900000|2021-06-11 02:01:40|6986.2|6983.4|6985.9|6983.1|6986.5|6983.7|6985.5|6982.7|9
1623376910000|2021-06-11 02:01:50|6986.2|6983.4|6985.5|6982.7|6986.2|6983.4|6985.5|6982.7|3
1623376920000|2021-06-11 02:02:00|6985.8|6983|6987|6984.2|6987.2|6984.4|6985.8|6983|27
1623376930000|2021-06-11 02:02:10|6987.2|6984.4|6986.5|6983.7|6987.5|6984.7|6986.5|6983.7|20
1623376940000|2021-06-11 02:02:20|6986.9|6984.1|6984.7|6981.9|6987.2|6984.4|6984.5|6981.7|40
1623376950000|2021-06-11 02:02:30|6984.5|6981.7|6983.5|6980.7|6984.7|6981.9|6982.5|6979.7|35
1623376960000|2021-06-11 02:02:40|6983.2|6980.4|6983.5|6980.7|6983.9|6981.1|6982.5|6979.7|10
1623376970000|2021-06-11 02:02:50|6983.2|6980.4|6983.2|6980.4|6983.5|6980.7|6983.2|6980.4|4
1623376980000|2021-06-11 02:03:00|6982.5|6979.7|6982.5|6979.7|6982.5|6979.7|6982.2|6979.4|12
1623376990000|2021-06-11 02:03:10|6982.2|6979.4|6982.5|6979.7|6982.5|6979.7|6982.2|6979.4|11
1623377000000|2021-06-11 02:03:20|6982.2|6979.4|6981.9|6979.1|6982.5|6979.7|6981.5|6978.7|25
1623377010000|2021-06-11 02:03:30|6982|6979.2|6981.5|6978.7|6982.5|6979.7|6981.2|6978.4|12
1623377020000|2021-06-11 02:03:40|6981.8|6979|6982.5|6979.7|6982.9|6980.1|6981.8|6979|13
1623377030000|2021-06-11 02:03:50|6982.2|6979.4|6982|6979.2|6982.5|6979.7|6981.9|6979.1|17
1623377040000|2021-06-11 02:04:00|6981.9|6979.1|6979.9|6977.1|6981.9|6979.1|6979.9|6977.1|49
1623377050000|2021-06-11 02:04:10|6980.2|6977.4|6979.9|6977.1|6980.2|6977.4|6979.9|6977.1|10
1623377060000|2021-06-11 02:04:20|6980.2|6977.4|6979.9|6977.1|6980.5|6977.7|6979.9|6977.1|20
1623377070000|2021-06-11 02:04:30|6980|6977.2|6981.5|6978.7|6981.5|6978.7|6980|6977.2|17
1623377080000|2021-06-11 02:04:40|6981.2|6978.4|6979.9|6977.1|6981.2|6978.4|6979.9|6977.1|13
1623377090000|2021-06-11 02:04:50|6979|6976.2|6979|6976.2|6979.5|6976.7|6978.9|6976.1|21
1623377100000|2021-06-11 02:05:00|6979.2|6976.4|6978.9|6976.1|6979.2|6976.4|6978.9|6976.1|13
1623377110000|2021-06-11 02:05:10|6979.2|6976.4|6978.9|6976.1|6979.2|6976.4|6978.9|6976.1|10
1623377120000|2021-06-11 02:05:20|6978.5|6975.7|6978.5|6975.7|6978.9|6976.1|6978.5|6975.7|5
1623377130000|2021-06-11 02:05:30|6978.9|6976.1|6978.5|6975.7|6978.9|6976.1|6978.5|6975.7|1
1623377140000|2021-06-11 02:05:40|6978.9|6976.1|6979.5|6976.7|6979.5|6976.7|6978.9|6976.1|8
1623377150000|2021-06-11 02:05:50|6979|6976.2|6978.5|6975.7|6979.2|6976.4|6978.5|6975.7|7
1623377160000|2021-06-11 02:06:00|6978.2|6975.4|6977.5|6974.7|6978.2|6975.4|6977.5|6974.7|28
1623377170000|2021-06-11 02:06:10|6977.8|6975|6979.5|6976.7|6979.5|6976.7|6977.8|6975|27
1623377180000|2021-06-11 02:06:20|6979.9|6977.1|6980.5|6977.7|6980.5|6977.7|6979.9|6977.1|10
1623377190000|2021-06-11 02:06:30|6980.2|6977.4|6980.5|6977.7|6980.5|6977.7|6979.9|6977.1|8
1623377200000|2021-06-11 02:06:40|6979.9|6977.1|6981.2|6978.4|6981.2|6978.4|6979.9|6977.1|5
1623377210000|2021-06-11 02:06:50|6981.5|6978.7|6981.5|6978.7|6982.2|6979.4|6981.5|6978.7|13
1623377220000|2021-06-11 02:07:00|6981.2|6978.4|6981.5|6978.7|6981.5|6978.7|6981.2|6978.4|3
1623377240000|2021-06-11 02:07:20|6981.8|6979|6982|6979.2|6982.5|6979.7|6981.8|6979|19
1623377250000|2021-06-11 02:07:30|6981.9|6979.1|6982.5|6979.7|6982.5|6979.7|6981.5|6978.7|20
1623377260000|2021-06-11 02:07:40|6982.9|6980.1|6982.9|6980.1|6982.9|6980.1|6982.9|6980.1|11
1623377270000|2021-06-11 02:07:50|6982.5|6979.7|6982.5|6979.7|6982.5|6979.7|6982.5|6979.7|1
1623377280000|2021-06-11 02:08:00|6982.2|6979.4|6981.5|6978.7|6982.5|6979.7|6981.5|6978.7|9
1623377290000|2021-06-11 02:08:10|6981.2|6978.4|6980.9|6978.1|6981.5|6978.7|6980.9|6978.1|27
1623377300000|2021-06-11 02:08:20|6981|6978.2|6980.9|6978.1|6981.5|6978.7|6980.9|6978.1|4
1623377310000|2021-06-11 02:08:30|6980.2|6977.4|6980|6977.2|6980.5|6977.7|6979.9|6977.1|18
1623377320000|2021-06-11 02:08:40|6979.9|6977.1|6979.5|6976.7|6980.5|6977.7|6979.5|6976.7|8
1623377330000|2021-06-11 02:08:50|6979.9|6977.1|6979.5|6976.7|6979.9|6977.1|6979.5|6976.7|14
1623377340000|2021-06-11 02:09:00|6979.2|6976.4|6979.5|6976.7|6979.5|6976.7|6979.2|6976.4|3
1623377350000|2021-06-11 02:09:10|6979.2|6976.4|6979.2|6976.4|6979.5|6976.7|6978.9|6976.1|28
1623377360000|2021-06-11 02:09:20|6978.9|6976.1|6977.2|6974.4|6978.9|6976.1|6977.2|6974.4|30
1623377370000|2021-06-11 02:09:30|6977|6974.2|6976.2|6973.4|6977|6974.2|6976.2|6973.4|13
1623377380000|2021-06-11 02:09:40|6976.5|6973.7|6976.5|6973.7|6976.5|6973.7|6976.2|6973.4|4
1623377390000|2021-06-11 02:09:50|6976.2|6973.4|6976.5|6973.7|6976.5|6973.7|6976.2|6973.4|9
1623377400000|2021-06-11 02:10:00|6976.8|6974|6977.2|6974.4|6978.2|6975.4|6976.8|6974|21
1623377410000|2021-06-11 02:10:10|6977|6974.2|6977.5|6974.7|6977.5|6974.7|6976.9|6974.1|11
1623377420000|2021-06-11 02:10:20|6977.2|6974.4|6976.5|6973.7|6977.2|6974.4|6976.5|6973.7|9
1623377430000|2021-06-11 02:10:30|6976.2|6973.4|6976.5|6973.7|6976.5|6973.7|6976.2|6973.4|2
1623377440000|2021-06-11 02:10:40|6976.2|6973.4|6976.2|6973.4|6976.5|6973.7|6976.2|6973.4|6
1623377450000|2021-06-11 02:10:50|6976.5|6973.7|6976.5|6973.7|6976.5|6973.7|6976.5|6973.7|1
1623377460000|2021-06-11 02:11:00|6977|6974.2|6977.2|6974.4|6977.2|6974.4|6976.5|6973.7|24
1623377470000|2021-06-11 02:11:10|6976.8|6974|6977.2|6974.4|6977.2|6974.4|6976.5|6973.7|9
1623377480000|2021-06-11 02:11:20|6977.5|6974.7|6979.2|6976.4|6979.2|6976.4|6977.2|6974.4|20
1623377490000|2021-06-11 02:11:30|6979|6976.2|6978.5|6975.7|6979.2|6976.4|6978.5|6975.7|9
1623377500000|2021-06-11 02:11:40|||||||||2
1623377510000|2021-06-11 02:11:50|6978.2|6975.4|6977.2|6974.4|6978.2|6975.4|6976.5|6973.7|17
1623377520000|2021-06-11 02:12:00|6977|6974.2|6975.5|6972.7|6977|6974.2|6975.5|6972.7|18
1623377530000|2021-06-11 02:12:10|6975.9|6973.1|6977.2|6974.4|6977.5|6974.7|6975.9|6973.1|10
1623377540000|2021-06-11 02:12:20|6976.9|6974.1|6976.5|6973.7|6977.5|6974.7|6976.5|6973.7|14
1623377550000|2021-06-11 02:12:30|6976.2|6973.4|6976.5|6973.7|6976.5|6973.7|6976.2|6973.4|0
1623377560000|2021-06-11 02:12:40|||||||||2
1623377580000|2021-06-11 02:13:00|||||||||4
1623377590000|2021-06-11 02:13:10|6976.7|6973.9|6976.5|6973.7|6977.2|6974.4|6976.5|6973.7|9
1623377600000|2021-06-11 02:13:20|6976.2|6973.4|6976.5|6973.7|6976.5|6973.7|6976|6973.2|8
1623377610000|2021-06-11 02:13:30|6976.4|6973.6|6976.2|6973.4|6976.4|6973.6|6975.5|6972.7|14
1623377620000|2021-06-11 02:13:40|6976|6973.2|6975.7|6972.9|6976.5|6973.7|6975.7|6972.9|6
1623377630000|2021-06-11 02:13:50|6976|6973.2|6975.5|6972.7|6976|6973.2|6975.5|6972.7|1
1623377640000|2021-06-11 02:14:00|||||||||1
1623377650000|2021-06-11 02:14:10|6975.7|6972.9|6975.5|6972.7|6976.2|6973.4|6975.5|6972.7|11
1623377660000|2021-06-11 02:14:20|6975.7|6972.9|6976.5|6973.7|6976.5|6973.7|6975.7|6972.9|11
1623377670000|2021-06-11 02:14:30|6976.8|6974|6977.2|6974.4|6977.5|6974.7|6976.5|6973.7|15
1623377680000|2021-06-11 02:14:40|6976.9|6974.1|6976.5|6973.7|6977.2|6974.4|6976.2|6973.4|8
1623377690000|2021-06-11 02:14:50|6976.2|6973.4|6976|6973.2|6976.2|6973.4|6975.5|6972.7|21
1623377700000|2021-06-11 02:15:00|6976.2|6973.4|6975.5|6972.7|6976.2|6973.4|6975.5|6972.7|4
1623377710000|2021-06-11 02:15:10|6975.8|6973|6977.5|6974.7|6977.5|6974.7|6975.8|6973|11
1623377720000|2021-06-11 02:15:20|||||||||3
1623377730000|2021-06-11 02:15:30|6977.8|6975|6978.5|6975.7|6978.5|6975.7|6977.8|6975|10
1623377740000|2021-06-11 02:15:40|6978.8|6976|6979.2|6976.4|6979.2|6976.4|6978.8|6976|10
1623377750000|2021-06-11 02:15:50|||||||||1
1623377760000|2021-06-11 02:16:00|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|15
1623377770000|2021-06-11 02:16:10|6979.2|6976.4|6979.2|6976.4|6979.2|6976.4|6979.2|6976.4|0
1623377780000|2021-06-11 02:16:20|6978.2|6975.4|6978.5|6975.7|6978.5|6975.7|6978.2|6975.4|8
1623377790000|2021-06-11 02:16:30|6978.2|6975.4|6977.2|6974.4|6978.5|6975.7|6977.2|6974.4|12
1623377800000|2021-06-11 02:16:40|6977.5|6974.7|6977.5|6974.7|6978.2|6975.4|6977.5|6974.7|13
1623377810000|2021-06-11 02:16:50|6977.2|6974.4|6977.2|6974.4|6977.2|6974.4|6977.2|6974.4|16
1623377820000|2021-06-11 02:17:00|||||||||1
1623377830000|2021-06-11 02:17:10|6977.5|6974.7|6977.5|6974.7|6977.5|6974.7|6977.2|6974.4|4
1623377840000|2021-06-11 02:17:20|6977.2|6974.4|6977.5|6974.7|6977.5|6974.7|6977.2|6974.4|1
1623377850000|2021-06-11 02:17:30|6977.2|6974.4|6978.2|6975.4|6978.2|6975.4|6977.2|6974.4|5
1623377860000|2021-06-11 02:17:40|6978|6975.2|6978.2|6975.4|6978.2|6975.4|6977.5|6974.7|0
1623377870000|2021-06-11 02:17:50|||||||||1
1623377880000|2021-06-11 02:18:00|6978.5|6975.7|6978.5|6975.7|6979.2|6976.4|6978.2|6975.4|28
1623377890000|2021-06-11 02:18:10|6978.7|6975.9|6978.5|6975.7|6978.7|6975.9|6978.5|6975.7|1
1623377900000|2021-06-11 02:18:20|6978.2|6975.4|6977.2|6974.4|6978.5|6975.7|6977.2|6974.4|16
1623377910000|2021-06-11 02:18:30|6977.5|6974.7|6977.5|6974.7|6977.5|6974.7|6977.2|6974.4|1
1623377920000|2021-06-11 02:18:40|6977.8|6975|6978.2|6975.4|6978.5|6975.7|6977.8|6975|12
1623377930000|2021-06-11 02:18:50|6978.5|6975.7|6979.2|6976.4|6979.2|6976.4|6978.2|6975.4|9
1623377940000|2021-06-11 02:19:00|6979|6976.2|6979.2|6976.4|6979.2|6976.4|6978.5|6975.7|7
1623377950000|2021-06-11 02:19:10|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|1
1623377960000|2021-06-11 02:19:20|6979.2|6976.4|6980.2|6977.4|6980.9|6978.1|6979.2|6976.4|6
1623377970000|2021-06-11 02:19:30|6980.5|6977.7|6980.7|6977.9|6980.7|6977.9|6980.5|6977.7|11
1623377980000|2021-06-11 02:19:40|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|6980.2|6977.4|4
1623377990000|2021-06-11 02:19:50|6980.2|6977.4|6980.5|6977.7|6980.5|6977.7|6980.2|6977.4|0
1623378010000|2021-06-11 02:20:10|6980.2|6977.4|6980.5|6977.7|6980.5|6977.7|6980.2|6977.4|1
1623378020000|2021-06-11 02:20:20|6980.2|6977.4|6980.5|6977.7|6980.5|6977.7|6980.2|6977.4|1
1623378030000|2021-06-11 02:20:30|6980.2|6977.4|6980.2|6977.4|6980.5|6977.7|6979.5|6976.7|6
1623378040000|2021-06-11 02:20:40|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|2
1623378050000|2021-06-11 02:20:50|6980.2|6977.4|6980.2|6977.4|6980.5|6977.7|6980.2|6977.4|6
1623378060000|2021-06-11 02:21:00|6979.9|6977.1|6979.2|6976.4|6979.9|6977.1|6979.2|6976.4|15
1623378070000|2021-06-11 02:21:10|6979|6976.2|6978.2|6975.4|6979|6976.2|6978.2|6975.4|4
1623378080000|2021-06-11 02:21:20|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|0
1623378090000|2021-06-11 02:21:30|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|0
1623378100000|2021-06-11 02:21:40|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|0
1623378110000|2021-06-11 02:21:50|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|1
1623378120000|2021-06-11 02:22:00|||||||||3
1623378130000|2021-06-11 02:22:10|||||||||2
1623378160000|2021-06-11 02:22:40|6978|6975.2|6977.5|6974.7|6978|6975.2|6977.5|6974.7|11
1623378170000|2021-06-11 02:22:50|6977.7|6974.9|6978.5|6975.7|6978.5|6975.7|6977.5|6974.7|3
1623378180000|2021-06-11 02:23:00|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|0
1623378190000|2021-06-11 02:23:10|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|2
1623378200000|2021-06-11 02:23:20|||||||||2
1623378210000|2021-06-11 02:23:30|6978.7|6975.9|6981|6978.2|6981.2|6978.4|6978.5|6975.7|37
1623378220000|2021-06-11 02:23:40|6980.9|6978.1|6980.5|6977.7|6980.9|6978.1|6979.9|6977.1|11
1623378230000|2021-06-11 02:23:50|6980.9|6978.1|6980.5|6977.7|6980.9|6978.1|6980.5|6977.7|11
1623378240000|2021-06-11 02:24:00|6980.7|6977.9|6980.5|6977.7|6981.2|6978.4|6980.5|6977.7|11
1623378250000|2021-06-11 02:24:10|6980.7|6977.9|6980.7|6977.9|6981.2|6978.4|6980.7|6977.9|4
1623378260000|2021-06-11 02:24:20|6980.8|6978|6980.5|6977.7|6981.2|6978.4|6980.5|6977.7|3
1623378270000|2021-06-11 02:24:30|6980.7|6977.9|6980.5|6977.7|6981.2|6978.4|6980.5|6977.7|12
1623378280000|2021-06-11 02:24:40|6980.9|6978.1|6981.2|6978.4|6981.2|6978.4|6980.7|6977.9|7
1623378290000|2021-06-11 02:24:50|||||||||1
1623378300000|2021-06-11 02:25:00|6982.2|6979.4|6982.2|6979.4|6982.5|6979.7|6981.7|6978.9|31
1623378310000|2021-06-11 02:25:10|6982.5|6979.7|6982.2|6979.4|6982.5|6979.7|6982.2|6979.4|10
1623378320000|2021-06-11 02:25:20|6982.5|6979.7|6982.5|6979.7|6982.9|6980.1|6982.5|6979.7|8
1623378330000|2021-06-11 02:25:30|6982.2|6979.4|6981.7|6978.9|6982.5|6979.7|6981.7|6978.9|10
1623378340000|2021-06-11 02:25:40|6982.2|6979.4|6981.5|6978.7|6982.2|6979.4|6981.5|6978.7|2
1623378350000|2021-06-11 02:25:50|6981.8|6979|6982.2|6979.4|6982.2|6979.4|6981.7|6978.9|7
1623378360000|2021-06-11 02:26:00|||||||||4
1623378370000|2021-06-11 02:26:10|6981.9|6979.1|6981.5|6978.7|6981.9|6979.1|6981.5|6978.7|8
1623378380000|2021-06-11 02:26:20|||||||||5
1623378390000|2021-06-11 02:26:30|6981.2|6978.4|6981.2|6978.4|6981.5|6978.7|6981.2|6978.4|1
1623378400000|2021-06-11 02:26:40|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|4
1623378410000|2021-06-11 02:26:50|6981.2|6978.4|6981.2|6978.4|6981.5|6978.7|6981.2|6978.4|1
1623378420000|2021-06-11 02:27:00|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|19
1623378430000|2021-06-11 02:27:10|6980.8|6978|6981.5|6978.7|6981.5|6978.7|6980.8|6978|24
1623378440000|2021-06-11 02:27:20|6981.2|6978.4|6981.2|6978.4|6981.2|6978.4|6980.5|6977.7|4
1623378450000|2021-06-11 02:27:30|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|2
1623378470000|2021-06-11 02:27:50|6980.9|6978.1|6981.2|6978.4|6981.2|6978.4|6980.9|6978.1|6
1623378480000|2021-06-11 02:28:00|6981.5|6978.7|6981.2|6978.4|6981.7|6978.9|6981.2|6978.4|23
1623378490000|2021-06-11 02:28:10|||||||||1
1623378500000|2021-06-11 02:28:20|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|0
1623378510000|2021-06-11 02:28:30|6981.2|6978.4|6981.7|6978.9|6981.7|6978.9|6981.2|6978.4|18
1623378520000|2021-06-11 02:28:40|6981.8|6979|6982.2|6979.4|6982.5|6979.7|6981.8|6979|0
1623378530000|2021-06-11 02:28:50|6981.9|6979.1|6981.7|6978.9|6982.2|6979.4|6981.5|6978.7|15
1623378540000|2021-06-11 02:29:00|6981.5|6978.7|6981.5|6978.7|6981.7|6978.9|6981.5|6978.7|2
1623378570000|2021-06-11 02:29:30|6981.2|6978.4|6981.5|6978.7|6981.5|6978.7|6981.2|6978.4|0
1623378580000|2021-06-11 02:29:40|6981.2|6978.4|6981.5|6978.7|6981.5|6978.7|6981.2|6978.4|2
1623378590000|2021-06-11 02:29:50|6981.2|6978.4|6980.5|6977.7|6981.2|6978.4|6980.5|6977.7|10
1623378600000|2021-06-11 02:30:00|6980.8|6978|6980.5|6977.7|6981.5|6978.7|6980.5|6977.7|16
1623378610000|2021-06-11 02:30:10|6980.7|6977.9|6980.2|6977.4|6981.2|6978.4|6980.2|6977.4|7
1623378620000|2021-06-11 02:30:20|6980.5|6977.7|6981.2|6978.4|6981.2|6978.4|6980.5|6977.7|3
1623378630000|2021-06-11 02:30:30|6981.5|6978.7|6981.2|6978.4|6981.5|6978.7|6981.2|6978.4|0
1623378640000|2021-06-11 02:30:40|6981.3|6978.5|6982.2|6979.4|6983.2|6980.4|6981.3|6978.5|28
1623378650000|2021-06-11 02:30:50|6982.5|6979.7|6981.7|6978.9|6982.5|6979.7|6981.5|6978.7|11
1623378660000|2021-06-11 02:31:00|6982.2|6979.4|6981.2|6978.4|6982.2|6979.4|6980.2|6977.4|22
1623378670000|2021-06-11 02:31:10|||||||||1
1623378680000|2021-06-11 02:31:20|6982.2|6979.4|6983.5|6980.7|6983.9|6981.1|6982.2|6979.4|66
1623378690000|2021-06-11 02:31:30|6983.2|6980.4|6982.2|6979.4|6984.2|6981.4|6982.2|6979.4|37
1623378710000|2021-06-11 02:31:50|6982.5|6979.7|6983.2|6980.4|6983.2|6980.4|6982.5|6979.7|3
1623378720000|2021-06-11 02:32:00|6982.5|6979.7|6982.2|6979.4|6982.5|6979.7|6982.2|6979.4|23
1623378730000|2021-06-11 02:32:10|6982.5|6979.7|6982.5|6979.7|6982.7|6979.9|6982.2|6979.4|15
1623378740000|2021-06-11 02:32:20|6982.2|6979.4|6980.2|6977.4|6982.5|6979.7|6979.2|6976.4|42
1623378750000|2021-06-11 02:32:30|6979.9|6977.1|6979.5|6976.7|6979.9|6977.1|6979.2|6976.4|12
1623378760000|2021-06-11 02:32:40|6979.2|6976.4|6979.2|6976.4|6979.5|6976.7|6979|6976.2|18
1623378780000|2021-06-11 02:33:00|6978.5|6975.7|6979.2|6976.4|6979.2|6976.4|6978.5|6975.7|17
1623378790000|2021-06-11 02:33:10|6979.5|6976.7|6979.5|6976.7|6980.2|6977.4|6979.2|6976.4|11
1623378800000|2021-06-11 02:33:20|||||||||1
1623378820000|2021-06-11 02:33:40|6979.9|6977.1|6979.2|6976.4|6979.9|6977.1|6978.5|6975.7|30
1623378830000|2021-06-11 02:33:50|6978.7|6975.9|6978.7|6975.9|6978.7|6975.9|6978.7|6975.9|3
1623378840000|2021-06-11 02:34:00|6978.5|6975.7|6980.5|6977.7|6980.5|6977.7|6978.5|6975.7|8
1623378850000|2021-06-11 02:34:10|6980.2|6977.4|6977.2|6974.4|6980.5|6977.7|6977.2|6974.4|49
1623378860000|2021-06-11 02:34:20|6977.5|6974.7|6976.2|6973.4|6977.5|6974.7|6976.2|6973.4|19
1623378870000|2021-06-11 02:34:30|6977.2|6974.4|6978.2|6975.4|6978.2|6975.4|6977.2|6974.4|25
1623378880000|2021-06-11 02:34:40|6978|6975.2|6976.2|6973.4|6978|6975.2|6976.2|6973.4|31
1623378890000|2021-06-11 02:34:50|6976.5|6973.7|6976.5|6973.7|6977.2|6974.4|6976.2|6973.4|25
1623378900000|2021-06-11 02:35:00|6976.9|6974.1|6978.5|6975.7|6978.9|6976.1|6976.9|6974.1|31
1623378910000|2021-06-11 02:35:10|6978.2|6975.4|6978.5|6975.7|6978.5|6975.7|6978.2|6975.4|1
1623378920000|2021-06-11 02:35:20|6978.7|6975.9|6978.5|6975.7|6978.7|6975.9|6978.2|6975.4|1
1623378930000|2021-06-11 02:35:30|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|5
1623378940000|2021-06-11 02:35:40|6977.5|6974.7|6977.9|6975.1|6977.9|6975.1|6977.5|6974.7|4
1623378950000|2021-06-11 02:35:50|6977.2|6974.4|6977.5|6974.7|6977.5|6974.7|6976.9|6974.1|17
1623378960000|2021-06-11 02:36:00|6977.2|6974.4|6978.5|6975.7|6978.5|6975.7|6977.2|6974.4|15
1623378970000|2021-06-11 02:36:10|6978.2|6975.4|6978.5|6975.7|6979.2|6976.4|6978.2|6975.4|28
1623378980000|2021-06-11 02:36:20|6978|6975.2|6977.2|6974.4|6978|6975.2|6976.9|6974.1|14
1623378990000|2021-06-11 02:36:30|6977.5|6974.7|6978.5|6975.7|6978.5|6975.7|6977.5|6974.7|15
1623379010000|2021-06-11 02:36:50|6977.9|6975.1|6977.5|6974.7|6977.9|6975.1|6977.5|6974.7|3
1623379020000|2021-06-11 02:37:00|6977.7|6974.9|6977.5|6974.7|6977.9|6975.1|6977.5|6974.7|3
1623379040000|2021-06-11 02:37:20|6976.9|6974.1|6976|6973.2|6976.9|6974.1|6975.5|6972.7|35
1623379050000|2021-06-11 02:37:30|6975.5|6972.7|6974.9|6972.1|6975.5|6972.7|6974.9|6972.1|14
1623379060000|2021-06-11 02:37:40|6975.2|6972.4|6975|6972.2|6975.5|6972.7|6975|6972.2|18
1623379070000|2021-06-11 02:37:50|6974.9|6972.1|6975.2|6972.4|6975.5|6972.7|6974.5|6971.7|49
1623379080000|2021-06-11 02:38:00|6975.5|6972.7|6975.2|6972.4|6976.2|6973.4|6975.2|6972.4|8
1623379090000|2021-06-11 02:38:10|||||||||1
1623379100000|2021-06-11 02:38:20|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|6974.2|6971.4|13
1623379110000|2021-06-11 02:38:30|6974.2|6971.4|6972.2|6969.4|6974.5|6971.7|6971.2|6968.4|100
1623379120000|2021-06-11 02:38:40|6972.5|6969.7|6972.5|6969.7|6972.5|6969.7|6972.2|6969.4|12
1623379130000|2021-06-11 02:38:50|6972.2|6969.4|6970.9|6968.1|6972.2|6969.4|6970.5|6967.7|27
1623379140000|2021-06-11 02:39:00|6970.5|6967.7|6970.2|6967.4|6970.5|6967.7|6970.2|6967.4|5
1623379150000|2021-06-11 02:39:10|6970.5|6967.7|6971.2|6968.4|6971.2|6968.4|6970.2|6967.4|10
1623379160000|2021-06-11 02:39:20|6970.9|6968.1|6969.5|6966.7|6970.9|6968.1|6968.9|6966.1|82
1623379170000|2021-06-11 02:39:30|6969.2|6966.4|6969.2|6966.4|6969.9|6967.1|6969.2|6966.4|4
1623379180000|2021-06-11 02:39:40|6969.5|6966.7|6970.5|6967.7|6970.9|6968.1|6968.9|6966.1|98
1623379190000|2021-06-11 02:39:50|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|6970|6967.2|9
1623379200000|2021-06-11 02:40:00|6970|6967.2|6969.5|6966.7|6970.2|6967.4|6969.5|6966.7|11
1623379210000|2021-06-11 02:40:10|6969.2|6966.4|6969|6966.2|6969.2|6966.4|6968.9|6966.1|11
1623379220000|2021-06-11 02:40:20|6968.9|6966.1|6967.5|6964.7|6968.9|6966.1|6967.2|6964.4|93
1623379230000|2021-06-11 02:40:30|6967.2|6964.4|6966.5|6963.7|6967.2|6964.4|6966.2|6963.4|36
1623379240000|2021-06-11 02:40:40|6966.2|6963.4|6966.5|6963.7|6966.5|6963.7|6966.2|6963.4|1
1623379250000|2021-06-11 02:40:50|6966.8|6964|6967.5|6964.7|6967.9|6965.1|6966.8|6964|17
1623379260000|2021-06-11 02:41:00|6967.2|6964.4|6966.9|6964.1|6967.2|6964.4|6966.9|6964.1|19
1623379270000|2021-06-11 02:41:10|6966.5|6963.7|6966.5|6963.7|6966.5|6963.7|6966.5|6963.7|4
1623379280000|2021-06-11 02:41:20|6966.9|6964.1|6966.5|6963.7|6966.9|6964.1|6965.9|6963.1|41
1623379290000|2021-06-11 02:41:30|6966.4|6963.6|6966.9|6964.1|6966.9|6964.1|6965.9|6963.1|13
1623379300000|2021-06-11 02:41:40|6966.5|6963.7|6967.5|6964.7|6967.5|6964.7|6966.5|6963.7|9
1623379310000|2021-06-11 02:41:50|6967.2|6964.4|6966.9|6964.1|6967.2|6964.4|6966.5|6963.7|6
1623379320000|2021-06-11 02:42:00|6966.5|6963.7|6965.9|6963.1|6966.5|6963.7|6965.9|6963.1|32
1623379330000|2021-06-11 02:42:10|6966.2|6963.4|6966|6963.2|6966.9|6964.1|6966|6963.2|11
1623379340000|2021-06-11 02:42:20|6966.2|6963.4|6966.2|6963.4|6966.5|6963.7|6966.2|6963.4|9
1623379350000|2021-06-11 02:42:30|6966.5|6963.7|6966.5|6963.7|6966.5|6963.7|6966.2|6963.4|7
1623379360000|2021-06-11 02:42:40|6966.9|6964.1|6968.5|6965.7|6968.5|6965.7|6966.9|6964.1|26
1623379370000|2021-06-11 02:42:50|||||||||1
1623379380000|2021-06-11 02:43:00|6968.2|6965.4|6968.2|6965.4|6968.5|6965.7|6967.9|6965.1|20
1623379390000|2021-06-11 02:43:10|6967.9|6965.1|6968.5|6965.7|6968.5|6965.7|6967.9|6965.1|10
1623379400000|2021-06-11 02:43:20|6968.2|6965.4|6968.2|6965.4|6968.5|6965.7|6967.9|6965.1|8
1623379410000|2021-06-11 02:43:30|6968.5|6965.7|6967.5|6964.7|6968.5|6965.7|6967.5|6964.7|7
1623379420000|2021-06-11 02:43:40|6967.9|6965.1|6967.5|6964.7|6967.9|6965.1|6966.9|6964.1|20
1623379430000|2021-06-11 02:43:50|6966.9|6964.1|6967.2|6964.4|6967.4|6964.6|6966.5|6963.7|14
1623379440000|2021-06-11 02:44:00|6966.9|6964.1|6967.5|6964.7|6967.5|6964.7|6966.5|6963.7|6
1623379450000|2021-06-11 02:44:10|6967.2|6964.4|6966.5|6963.7|6967.2|6964.4|6966.2|6963.4|4
1623379460000|2021-06-11 02:44:20|6966.9|6964.1|6966.5|6963.7|6966.9|6964.1|6966.5|6963.7|7
1623379470000|2021-06-11 02:44:30|6967.2|6964.4|6966.9|6964.1|6967.2|6964.4|6966.5|6963.7|5
1623379480000|2021-06-11 02:44:40|6967.2|6964.4|6966.9|6964.1|6967.5|6964.7|6966.9|6964.1|3
1623379490000|2021-06-11 02:44:50|6966.5|6963.7|6967.2|6964.4|6967.2|6964.4|6966.5|6963.7|4
1623379500000|2021-06-11 02:45:00|6966.9|6964.1|6966.5|6963.7|6967.2|6964.4|6966.5|6963.7|16
1623379510000|2021-06-11 02:45:10|6966.9|6964.1|6966.5|6963.7|6966.9|6964.1|6966.5|6963.7|4
1623379520000|2021-06-11 02:45:20|6966.9|6964.1|6966.5|6963.7|6966.9|6964.1|6965.9|6963.1|14
1623379530000|2021-06-11 02:45:30|6966.9|6964.1|6966.5|6963.7|6967.2|6964.4|6966.2|6963.4|10
1623379540000|2021-06-11 02:45:40|6966.2|6963.4|6966.5|6963.7|6966.5|6963.7|6966.2|6963.4|6
1623379550000|2021-06-11 02:45:50|6966.2|6963.4|6966.2|6963.4|6966.5|6963.7|6966.2|6963.4|19
1623379560000|2021-06-11 02:46:00|6966.5|6963.7|6965.9|6963.1|6966.5|6963.7|6965.9|6963.1|6
1623379570000|2021-06-11 02:46:10|6965.5|6962.7|6965.5|6962.7|6965.9|6963.1|6965.2|6962.4|17
1623379580000|2021-06-11 02:46:20|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|10
1623379590000|2021-06-11 02:46:30|6965.5|6962.7|6966.2|6963.4|6966.5|6963.7|6965.5|6962.7|22
1623379610000|2021-06-11 02:46:50|6965.9|6963.1|6965.5|6962.7|6965.9|6963.1|6965.2|6962.4|13
1623379620000|2021-06-11 02:47:00|6966.2|6963.4|6967.2|6964.4|6967.2|6964.4|6966.2|6963.4|18
1623379630000|2021-06-11 02:47:10|6966.9|6964.1|6967.2|6964.4|6967.2|6964.4|6966.2|6963.4|29
1623379640000|2021-06-11 02:47:20|6966.9|6964.1|6967.2|6964.4|6967.2|6964.4|6966.9|6964.1|2
1623379650000|2021-06-11 02:47:30|6967|6964.2|6967|6964.2|6967|6964.2|6966.2|6963.4|5
1623379660000|2021-06-11 02:47:40|6966.9|6964.1|6967.2|6964.4|6967.2|6964.4|6966.5|6963.7|6
1623379670000|2021-06-11 02:47:50|6966.9|6964.1|6966.5|6963.7|6966.9|6964.1|6966.5|6963.7|2
1623379680000|2021-06-11 02:48:00|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|6965.9|6963.1|8
1623379690000|2021-06-11 02:48:10|6966|6963.2|6964.9|6962.1|6966|6963.2|6964.9|6962.1|27
1623379700000|2021-06-11 02:48:20|6964.5|6961.7|6964.2|6961.4|6964.5|6961.7|6963.9|6961.1|37
1623379710000|2021-06-11 02:48:30|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|10
1623379720000|2021-06-11 02:48:40|6963.5|6960.7|6963.2|6960.4|6964.2|6961.4|6963.2|6960.4|12
1623379730000|2021-06-11 02:48:50|6963.5|6960.7|6964|6961.2|6964.2|6961.4|6963.5|6960.7|80
1623379740000|2021-06-11 02:49:00|6963.5|6960.7|6963.5|6960.7|6963.5|6960.7|6963.2|6960.4|24
1623379750000|2021-06-11 02:49:10|6963.2|6960.4|6963.2|6960.4|6963.5|6960.7|6963.2|6960.4|6
1623379760000|2021-06-11 02:49:20|6963.5|6960.7|6964.2|6961.4|6964.2|6961.4|6963.5|6960.7|24
1623379770000|2021-06-11 02:49:30|6964.5|6961.7|6964.5|6961.7|6964.9|6962.1|6964.5|6961.7|3
1623379780000|2021-06-11 02:49:40|||||||||1
1623379790000|2021-06-11 02:49:50|6964.2|6961.4|6963.9|6961.1|6964.2|6961.4|6963.9|6961.1|11
1623379800000|2021-06-11 02:50:00|6963.2|6960.4|6962.2|6959.4|6963.5|6960.7|6961.9|6959.1|71
1623379810000|2021-06-11 02:50:10|6962.5|6959.7|6962.2|6959.4|6963.2|6960.4|6962|6959.2|28
1623379820000|2021-06-11 02:50:20|6962.5|6959.7|6962.2|6959.4|6962.5|6959.7|6962.2|6959.4|5
1623379830000|2021-06-11 02:50:30|6962.5|6959.7|6962.2|6959.4|6962.5|6959.7|6962.2|6959.4|16
1623379840000|2021-06-11 02:50:40|6962|6959.2|6962.2|6959.4|6962.2|6959.4|6961.5|6958.7|7
1623379850000|2021-06-11 02:50:50|6962|6959.2|6962.2|6959.4|6962.2|6959.4|6961.7|6958.9|6
1623379860000|2021-06-11 02:51:00|6962.5|6959.7|6962.2|6959.4|6962.5|6959.7|6961.2|6958.4|27
1623379870000|2021-06-11 02:51:10|6962.5|6959.7|6962.5|6959.7|6962.5|6959.7|6962.5|6959.7|8
1623379880000|2021-06-11 02:51:20|6962.2|6959.4|6962.2|6959.4|6962.9|6960.1|6962.2|6959.4|30
1623379890000|2021-06-11 02:51:30|6962.5|6959.7|6963.5|6960.7|6963.5|6960.7|6962.5|6959.7|10
1623379900000|2021-06-11 02:51:40|||||||||6
1623379910000|2021-06-11 02:51:50|6964|6961.2|6963.5|6960.7|6964.5|6961.7|6963.5|6960.7|15
1623379920000|2021-06-11 02:52:00|6962.9|6960.1|6961.5|6958.7|6963.2|6960.4|6961.2|6958.4|24
1623379930000|2021-06-11 02:52:10|6961.7|6958.9|6962.5|6959.7|6962.5|6959.7|6961.5|6958.7|9
1623379940000|2021-06-11 02:52:20|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6
1623379950000|2021-06-11 02:52:30|||||||||1
1623379960000|2021-06-11 02:52:40|6962.5|6959.7|6964.5|6961.7|6964.5|6961.7|6962.5|6959.7|7
1623379970000|2021-06-11 02:52:50|6964.2|6961.4|6963.2|6960.4|6964.2|6961.4|6963.2|6960.4|4
1623379980000|2021-06-11 02:53:00|6963|6960.2|6963.2|6960.4|6963.2|6960.4|6961.5|6958.7|34
1623379990000|2021-06-11 02:53:10|6963|6960.2|6961.5|6958.7|6963.2|6960.4|6961.2|6958.4|24
1623380000000|2021-06-11 02:53:20|6960.9|6958.1|6961.2|6958.4|6961.5|6958.7|6960.9|6958.1|12
1623380010000|2021-06-11 02:53:30|6961.5|6958.7|6960.5|6957.7|6961.5|6958.7|6960.5|6957.7|4
1623380020000|2021-06-11 02:53:40|6960.7|6957.9|6961.5|6958.7|6961.5|6958.7|6960.5|6957.7|13
1623380030000|2021-06-11 02:53:50|||||||||3
1623380040000|2021-06-11 02:54:00|6961.2|6958.4|6960.5|6957.7|6961.2|6958.4|6960.5|6957.7|3
1623380050000|2021-06-11 02:54:10|6960.9|6958.1|6960.5|6957.7|6961.2|6958.4|6960.2|6957.4|8
1623380060000|2021-06-11 02:54:20|6960.2|6957.4|6960.5|6957.7|6960.5|6957.7|6960|6957.2|34
1623380070000|2021-06-11 02:54:30|6960.7|6957.9|6960.5|6957.7|6961.2|6958.4|6960.2|6957.4|23
1623380080000|2021-06-11 02:54:40|6960.2|6957.4|6959.5|6956.7|6960.2|6957.4|6959.2|6956.4|13
1623380090000|2021-06-11 02:54:50|6959.8|6957|6957|6954.2|6960.2|6957.4|6956.9|6954.1|94
1623380100000|2021-06-11 02:55:00|6957.2|6954.4|6957.9|6955.1|6957.9|6955.1|6956.9|6954.1|97
1623380110000|2021-06-11 02:55:10|6958.2|6955.4|6958|6955.2|6958.2|6955.4|6957.5|6954.7|36
1623380120000|2021-06-11 02:55:20|6958.2|6955.4|6960.5|6957.7|6960.5|6957.7|6958.2|6955.4|10
1623380130000|2021-06-11 02:55:30|6960.2|6957.4|6959.9|6957.1|6960.2|6957.4|6959.9|6957.1|12
1623380140000|2021-06-11 02:55:40|6960|6957.2|6960|6957.2|6960.5|6957.7|6959.9|6957.1|21
1623380150000|2021-06-11 02:55:50|6959.9|6957.1|6959|6956.2|6959.9|6957.1|6958.2|6955.4|9
1623380160000|2021-06-11 02:56:00|6958.9|6956.1|6958.5|6955.7|6959.2|6956.4|6958.5|6955.7|11
1623380170000|2021-06-11 02:56:10|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|5
1623380180000|2021-06-11 02:56:20|6959.5|6956.7|6959.2|6956.4|6960.2|6957.4|6959.2|6956.4|10
1623380190000|2021-06-11 02:56:30|6959.5|6956.7|6959.2|6956.4|6960.5|6957.7|6959.2|6956.4|15
1623380200000|2021-06-11 02:56:40|6958.5|6955.7|6957.2|6954.4|6958.5|6955.7|6957.2|6954.4|21
1623380210000|2021-06-11 02:56:50|6957|6954.2|6957|6954.2|6957.2|6954.4|6956.9|6954.1|15
1623380220000|2021-06-11 02:57:00|6957.2|6954.4|6956.2|6953.4|6957.2|6954.4|6956.2|6953.4|8
1623380230000|2021-06-11 02:57:10|6956.5|6953.7|6957.2|6954.4|6957.2|6954.4|6956.5|6953.7|9
1623380240000|2021-06-11 02:57:20|6956.5|6953.7|6956.2|6953.4|6956.5|6953.7|6956.2|6953.4|13
1623380250000|2021-06-11 02:57:30|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.2|6953.4|4
1623380260000|2021-06-11 02:57:40|6956.7|6953.9|6958.2|6955.4|6958.2|6955.4|6956.7|6953.9|14
1623380270000|2021-06-11 02:57:50|6957.5|6954.7|6956.7|6953.9|6957.5|6954.7|6956.5|6953.7|16
1623380280000|2021-06-11 02:58:00|6956.8|6954|6957.2|6954.4|6957.2|6954.4|6956.8|6954|10
1623380290000|2021-06-11 02:58:10|||||||||3
1623380300000|2021-06-11 02:58:20|||||||||10
1623380310000|2021-06-11 02:58:30|||||||||11
1623380320000|2021-06-11 02:58:40|||||||||4
1623380340000|2021-06-11 02:59:00|||||||||4
1623380350000|2021-06-11 02:59:10|||||||||7
1623380360000|2021-06-11 02:59:20|6957|6954.2|6956.2|6953.4|6957|6954.2|6956|6953.2|36
1623380370000|2021-06-11 02:59:30|6956|6953.2|6954.5|6951.7|6956.2|6953.4|6954.5|6951.7|46
1623380380000|2021-06-11 02:59:40|6954.7|6951.9|6955.5|6952.7|6955.5|6952.7|6954.5|6951.7|17
1623380390000|2021-06-11 02:59:50|6955.2|6952.4|6955.2|6952.4|6955.5|6952.7|6955.2|6952.4|3
1623380400000|2021-06-11 03:00:00|||||||||1
1623380410000|2021-06-11 03:00:10|||||||||1
1623380420000|2021-06-11 03:00:20|||||||||2
1623380430000|2021-06-11 03:00:30|6955.7|6952.9|6957.2|6954.4|6957.2|6954.4|6955.7|6952.9|22
1623380450000|2021-06-11 03:00:50|||||||||9
1623380460000|2021-06-11 03:01:00|6957|6954.2|6957.2|6954.4|6957.2|6954.4|6956.5|6953.7|14
1623380470000|2021-06-11 03:01:10|6957|6954.2|6959.2|6956.4|6959.2|6956.4|6957|6954.2|23
1623380480000|2021-06-11 03:01:20|6959|6956.2|6958.5|6955.7|6959|6956.2|6958.5|6955.7|10
1623380490000|2021-06-11 03:01:30|6958.2|6955.4|6958.5|6955.7|6959.2|6956.4|6958.2|6955.4|20
1623380500000|2021-06-11 03:01:40|6958.9|6956.1|6960.5|6957.7|6960.5|6957.7|6958.9|6956.1|7
1623380510000|2021-06-11 03:01:50|6960.8|6958|6961.5|6958.7|6961.5|6958.7|6960.8|6958|18
1623380520000|2021-06-11 03:02:00|6961.9|6959.1|6963.5|6960.7|6963.9|6961.1|6961.9|6959.1|71
1623380530000|2021-06-11 03:02:10|6963.2|6960.4|6964.5|6961.7|6964.5|6961.7|6963.2|6960.4|20
1623380540000|2021-06-11 03:02:20|6964.9|6962.1|6966|6963.2|6966.2|6963.4|6964.9|6962.1|40
1623380550000|2021-06-11 03:02:30|6965.9|6963.1|6966.5|6963.7|6966.5|6963.7|6965.5|6962.7|34
1623380560000|2021-06-11 03:02:40|6966.2|6963.4|6966.5|6963.7|6966.5|6963.7|6965.9|6963.1|40
1623380570000|2021-06-11 03:02:50|||||||||5
1623380580000|2021-06-11 03:03:00|6966.2|6963.4|6965.9|6963.1|6966.2|6963.4|6965.9|6963.1|11
1623380590000|2021-06-11 03:03:10|6965.7|6962.9|6966.5|6963.7|6966.5|6963.7|6965.5|6962.7|32
1623380600000|2021-06-11 03:03:20|6966.9|6964.1|6966.5|6963.7|6966.9|6964.1|6966.2|6963.4|4
1623380610000|2021-06-11 03:03:30|6966.9|6964.1|6967.9|6965.1|6968.9|6966.1|6966.9|6964.1|50
1623380620000|2021-06-11 03:03:40|6968.2|6965.4|6967.9|6965.1|6968.2|6965.4|6967.9|6965.1|16
1623380630000|2021-06-11 03:03:50|6967.5|6964.7|6967.5|6964.7|6968.5|6965.7|6967.2|6964.4|31
1623380640000|2021-06-11 03:04:00|6966.9|6964.1|6966.5|6963.7|6966.9|6964.1|6966.2|6963.4|31
1623380650000|2021-06-11 03:04:10|6966.9|6964.1|6966.9|6964.1|6967|6964.2|6966.5|6963.7|11
1623380660000|2021-06-11 03:04:20|6967.2|6964.4|6968.5|6965.7|6968.9|6966.1|6967.2|6964.4|16
1623380670000|2021-06-11 03:04:30|6968.9|6966.1|6968.9|6966.1|6969.2|6966.4|6968.5|6965.7|15
1623380680000|2021-06-11 03:04:40|6969.2|6966.4|6970.9|6968.1|6970.9|6968.1|6969.2|6966.4|37
1623380690000|2021-06-11 03:04:50|6971.5|6968.7|6970.9|6968.1|6972.9|6970.1|6970.9|6968.1|162
1623380700000|2021-06-11 03:05:00|6970.6|6967.8|6970.5|6967.7|6970.6|6967.8|6969.9|6967.1|31
1623380710000|2021-06-11 03:05:10|6970.2|6967.4|6969.9|6967.1|6970.2|6967.4|6969.9|6967.1|15
1623380720000|2021-06-11 03:05:20|6969.5|6966.7|6966.9|6964.1|6969.5|6966.7|6966.9|6964.1|69
1623380730000|2021-06-11 03:05:30|6967|6964.2|6967.5|6964.7|6967.5|6964.7|6966.9|6964.1|14
1623380740000|2021-06-11 03:05:40|6967.9|6965.1|6968.5|6965.7|6968.5|6965.7|6967.9|6965.1|11
1623380750000|2021-06-11 03:05:50|6968.9|6966.1|6969.5|6966.7|6969.5|6966.7|6968.9|6966.1|3
1623380760000|2021-06-11 03:06:00|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|6968.9|6966.1|17
1623380770000|2021-06-11 03:06:10|6969.9|6967.1|6969.4|6966.6|6969.9|6967.1|6968.9|6966.1|18
1623380780000|2021-06-11 03:06:20|6969.5|6966.7|6969.5|6966.7|6969.5|6966.7|6969.5|6966.7|2
1623380790000|2021-06-11 03:06:30|6968.9|6966.1|6969.4|6966.6|6969.9|6967.1|6968.9|6966.1|7
1623380800000|2021-06-11 03:06:40|6968.9|6966.1|6967.9|6965.1|6968.9|6966.1|6967.9|6965.1|17
1623380810000|2021-06-11 03:06:50|6968.5|6965.7|6968.9|6966.1|6968.9|6966.1|6968.5|6965.7|8
1623380820000|2021-06-11 03:07:00|6968.5|6965.7|6967.9|6965.1|6968.9|6966.1|6967.9|6965.1|7
1623380830000|2021-06-11 03:07:10|6968.2|6965.4|6969.4|6966.6|6969.4|6966.6|6968.2|6965.4|20
1623380840000|2021-06-11 03:07:20|6969.5|6966.7|6969.5|6966.7|6969.5|6966.7|6969.5|6966.7|1
1623380850000|2021-06-11 03:07:30|6969.9|6967.1|6970.9|6968.1|6971.9|6969.1|6969.9|6967.1|107
1623380860000|2021-06-11 03:07:40|6970.5|6967.7|6972.9|6970.1|6972.9|6970.1|6970.5|6967.7|39
1623380870000|2021-06-11 03:07:50|6973.2|6970.4|6972.9|6970.1|6973.9|6971.1|6972.9|6970.1|64
1623380880000|2021-06-11 03:08:00|6972.5|6969.7|6971.9|6969.1|6972.9|6970.1|6971.9|6969.1|19
1623380890000|2021-06-11 03:08:10|6972|6969.2|6972.5|6969.7|6972.9|6970.1|6971.9|6969.1|27
1623380900000|2021-06-11 03:08:20|6971.9|6969.1|6972.5|6969.7|6972.5|6969.7|6971.9|6969.1|11
1623380910000|2021-06-11 03:08:30|6972|6969.2|6972.5|6969.7|6972.9|6970.1|6971.9|6969.1|10
1623380920000|2021-06-11 03:08:40|6972.9|6970.1|6972.9|6970.1|6973.2|6970.4|6972.9|6970.1|14
1623380930000|2021-06-11 03:08:50|6973|6970.2|6972.5|6969.7|6973.4|6970.6|6972.5|6969.7|6
1623380940000|2021-06-11 03:09:00|6972.2|6969.4|6972.5|6969.7|6972.5|6969.7|6971.9|6969.1|15
1623380950000|2021-06-11 03:09:10|6971.9|6969.1|6971.9|6969.1|6972.5|6969.7|6971.9|6969.1|12
1623380960000|2021-06-11 03:09:20|||||||||1
1623380970000|2021-06-11 03:09:30|6971.5|6968.7|6971.4|6968.6|6971.5|6968.7|6970.9|6968.1|30
1623380990000|2021-06-11 03:09:50|6970.9|6968.1|6970.9|6968.1|6971.5|6968.7|6970.9|6968.1|19
1623381000000|2021-06-11 03:10:00|6970.5|6967.7|6970.9|6968.1|6971.9|6969.1|6970.5|6967.7|13
1623381010000|2021-06-11 03:10:10|6971.2|6968.4|6969.9|6967.1|6971.5|6968.7|6969.9|6967.1|28
1623381020000|2021-06-11 03:10:20|||||||||8
1623381030000|2021-06-11 03:10:30|6970.4|6967.6|6970.9|6968.1|6970.9|6968.1|6970.4|6967.6|3
1623381040000|2021-06-11 03:10:40|6971|6968.2|6971.9|6969.1|6971.9|6969.1|6971|6968.2|3
1623381050000|2021-06-11 03:10:50|6971.6|6968.8|6972.5|6969.7|6972.5|6969.7|6970.9|6968.1|16
1623381060000|2021-06-11 03:11:00|6972.4|6969.6|6973.4|6970.6|6973.4|6970.6|6972.4|6969.6|9
1623381070000|2021-06-11 03:11:10|6973|6970.2|6973.9|6971.1|6974.5|6971.7|6973|6970.2|17
1623381080000|2021-06-11 03:11:20|6974.2|6971.4|6974.4|6971.6|6974.5|6971.7|6973.9|6971.1|33
1623381090000|2021-06-11 03:11:30|6974.5|6971.7|6976.4|6973.6|6976.5|6973.7|6974|6971.2|78
1623381100000|2021-06-11 03:11:40|6976.2|6973.4|6975.5|6972.7|6976.9|6974.1|6975.5|6972.7|37
1623381110000|2021-06-11 03:11:50|6974.9|6972.1|6974.5|6971.7|6975.2|6972.4|6974.5|6971.7|20
1623381120000|2021-06-11 03:12:00|6974.9|6972.1|6975.5|6972.7|6975.5|6972.7|6974.9|6972.1|16
1623381130000|2021-06-11 03:12:10|6975|6972.2|6975.5|6972.7|6975.5|6972.7|6974.9|6972.1|7
1623381140000|2021-06-11 03:12:20|6975.9|6973.1|6974.9|6972.1|6975.9|6973.1|6974.5|6971.7|17
1623381150000|2021-06-11 03:12:30|6974.5|6971.7|6973.9|6971.1|6974.5|6971.7|6973.2|6970.4|18
1623381160000|2021-06-11 03:12:40|6974.2|6971.4|6974.4|6971.6|6974.5|6971.7|6974|6971.2|7
1623381170000|2021-06-11 03:12:50|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|1
1623381180000|2021-06-11 03:13:00|6974.9|6972.1|6974.9|6972.1|6974.9|6972.1|6974.9|6972.1|2
1623381190000|2021-06-11 03:13:10|6974.5|6971.7|6973.9|6971.1|6974.5|6971.7|6973.9|6971.1|13
1623381200000|2021-06-11 03:13:20|6974|6971.2|6974.9|6972.1|6974.9|6972.1|6974|6971.2|3
1623381210000|2021-06-11 03:13:30|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|6973.9|6971.1|9
1623381230000|2021-06-11 03:13:50|6974.9|6972.1|6974.5|6971.7|6974.9|6972.1|6974.5|6971.7|2
1623381240000|2021-06-11 03:14:00|||||||||2
1623381250000|2021-06-11 03:14:10|||||||||6
1623381260000|2021-06-11 03:14:20|6974.2|6971.4|6973.9|6971.1|6974.2|6971.4|6973.5|6970.7|3
1623381270000|2021-06-11 03:14:30|6973.5|6970.7|6972.9|6970.1|6973.5|6970.7|6972.9|6970.1|3
1623381280000|2021-06-11 03:14:40|6973.2|6970.4|6973.9|6971.1|6973.9|6971.1|6972.9|6970.1|7
1623381290000|2021-06-11 03:14:50|6973.5|6970.7|6973.5|6970.7|6973.5|6970.7|6973.5|6970.7|0
1623381300000|2021-06-11 03:15:00|6972.9|6970.1|6972.5|6969.7|6973.5|6970.7|6971.9|6969.1|56
1623381310000|2021-06-11 03:15:10|||||||||1
1623381320000|2021-06-11 03:15:20|6971.9|6969.1|6972.5|6969.7|6972.5|6969.7|6971.9|6969.1|9
1623381330000|2021-06-11 03:15:30|6972.4|6969.6|6972.2|6969.4|6972.4|6969.6|6971.9|6969.1|3
1623381340000|2021-06-11 03:15:40|6972.9|6970.1|6972.9|6970.1|6973.5|6970.7|6972.9|6970.1|2
1623381350000|2021-06-11 03:15:50|6973.2|6970.4|6974.2|6971.4|6974.5|6971.7|6973.2|6970.4|12
1623381360000|2021-06-11 03:16:00|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|1
1623381370000|2021-06-11 03:16:10|6975.2|6972.4|6975.5|6972.7|6975.5|6972.7|6975.2|6972.4|23
1623381380000|2021-06-11 03:16:20|6975.2|6972.4|6976.5|6973.7|6976.5|6973.7|6975|6972.2|20
1623381390000|2021-06-11 03:16:30|6976.4|6973.6|6976.5|6973.7|6976.5|6973.7|6975.9|6973.1|21
1623381400000|2021-06-11 03:16:40|6976.9|6974.1|6976.9|6974.1|6977.5|6974.7|6976.9|6974.1|30
1623381410000|2021-06-11 03:16:50|6977.5|6974.7|6976.9|6974.1|6977.5|6974.7|6976.9|6974.1|4
1623381420000|2021-06-11 03:17:00|6975.9|6973.1|6978.5|6975.7|6978.9|6976.1|6975.9|6973.1|24
1623381430000|2021-06-11 03:17:10|6978.9|6976.1|6980.9|6978.1|6981.5|6978.7|6978.5|6975.7|70
1623381440000|2021-06-11 03:17:20|6980.5|6977.7|6980.5|6977.7|6980.9|6978.1|6979.9|6977.1|51
1623381450000|2021-06-11 03:17:30|6980.9|6978.1|6979.9|6977.1|6980.9|6978.1|6979.9|6977.1|27
1623381460000|2021-06-11 03:17:40|6980.2|6977.4|6980.5|6977.7|6981.2|6978.4|6980.2|6977.4|18
1623381470000|2021-06-11 03:17:50|6980.2|6977.4|6981.5|6978.7|6981.5|6978.7|6980.2|6977.4|21
1623381480000|2021-06-11 03:18:00|6981.2|6978.4|6980.9|6978.1|6981.5|6978.7|6980.2|6977.4|26
1623381490000|2021-06-11 03:18:10|6980.5|6977.7|6979.9|6977.1|6980.5|6977.7|6979.9|6977.1|5
1623381500000|2021-06-11 03:18:20|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|2
1623381510000|2021-06-11 03:18:30|6979.8|6977|6979.5|6976.7|6980|6977.2|6979.2|6976.4|27
1623381520000|2021-06-11 03:18:40|6979.2|6976.4|6979.5|6976.7|6979.5|6976.7|6979.2|6976.4|2
1623381540000|2021-06-11 03:19:00|6978.9|6976.1|6979.5|6976.7|6979.5|6976.7|6978.5|6975.7|21
1623381550000|2021-06-11 03:19:10|6979.2|6976.4|6978.9|6976.1|6979.2|6976.4|6978.9|6976.1|3
1623381560000|2021-06-11 03:19:20|6979.2|6976.4|6979.5|6976.7|6979.5|6976.7|6979.2|6976.4|7
1623381570000|2021-06-11 03:19:30|6979.2|6976.4|6979.5|6976.7|6979.5|6976.7|6979.2|6976.4|2
1623381580000|2021-06-11 03:19:40|||||||||4
1623381590000|2021-06-11 03:19:50|6979.2|6976.4|6979.5|6976.7|6979.5|6976.7|6979.2|6976.4|2
1623381600000|2021-06-11 03:20:00|6979.2|6976.4|6979.2|6976.4|6979.2|6976.4|6979.2|6976.4|1
1623381610000|2021-06-11 03:20:10|||||||||5
1623381620000|2021-06-11 03:20:20|6979.9|6977.1|6979.2|6976.4|6979.9|6977.1|6979.2|6976.4|8
1623381630000|2021-06-11 03:20:30|6979|6976.2|6979|6976.2|6979|6976.2|6978.9|6976.1|10
1623381640000|2021-06-11 03:20:40|6978.9|6976.1|6979.2|6976.4|6979.2|6976.4|6978.9|6976.1|7
1623381650000|2021-06-11 03:20:50|6979|6976.2|6978.9|6976.1|6979|6976.2|6978.9|6976.1|3
1623381660000|2021-06-11 03:21:00|6978.2|6975.4|6980.2|6977.4|6980.5|6977.7|6978.2|6975.4|6
1623381670000|2021-06-11 03:21:10|6980.5|6977.7|6980.5|6977.7|6981.2|6978.4|6980.5|6977.7|16
1623381680000|2021-06-11 03:21:20|6980.9|6978.1|6980.2|6977.4|6980.9|6978.1|6980.2|6977.4|3
1623381690000|2021-06-11 03:21:30|6979.9|6977.1|6979.2|6976.4|6980.2|6977.4|6979.2|6976.4|17
1623381700000|2021-06-11 03:21:40|6979.5|6976.7|6978.5|6975.7|6979.5|6976.7|6977.5|6974.7|74
1623381710000|2021-06-11 03:21:50|6978.8|6976|6978.9|6976.1|6978.9|6976.1|6978.8|6976|11
1623381720000|2021-06-11 03:22:00|6978.5|6975.7|6978|6975.2|6978.5|6975.7|6977.9|6975.1|5
1623381730000|2021-06-11 03:22:10|6977.9|6975.1|6978.9|6976.1|6979.2|6976.4|6977.2|6974.4|25
1623381740000|2021-06-11 03:22:20|6978.5|6975.7|6978.9|6976.1|6978.9|6976.1|6977.5|6974.7|47
1623381750000|2021-06-11 03:22:30|6979.2|6976.4|6978.2|6975.4|6979.5|6976.7|6978.2|6975.4|13
1623381760000|2021-06-11 03:22:40|6978|6975.2|6978.9|6976.1|6978.9|6976.1|6977.9|6975.1|20
1623381770000|2021-06-11 03:22:50|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|6
1623381780000|2021-06-11 03:23:00|6980.2|6977.4|6980.9|6978.1|6980.9|6978.1|6980.2|6977.4|14
1623381790000|2021-06-11 03:23:10|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|4
1623381800000|2021-06-11 03:23:20|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|3
1623381810000|2021-06-11 03:23:30|6981.2|6978.4|6981.9|6979.1|6981.9|6979.1|6981|6978.2|14
1623381820000|2021-06-11 03:23:40|6980.9|6978.1|6980.5|6977.7|6981.9|6979.1|6980.5|6977.7|15
1623381830000|2021-06-11 03:23:50|6980.9|6978.1|6980.9|6978.1|6981|6978.2|6980.9|6978.1|15
1623381840000|2021-06-11 03:24:00|6981.2|6978.4|6980.5|6977.7|6981.9|6979.1|6980.5|6977.7|21
1623381850000|2021-06-11 03:24:10|6980.9|6978.1|6981|6978.2|6981|6978.2|6980.9|6978.1|5
1623381860000|2021-06-11 03:24:20|6981.4|6978.6|6981.5|6978.7|6981.5|6978.7|6980.9|6978.1|8
1623381870000|2021-06-11 03:24:30|6981.2|6978.4|6981|6978.2|6981.5|6978.7|6980.9|6978.1|9
1623381880000|2021-06-11 03:24:40|6981.5|6978.7|6980.9|6978.1|6981.5|6978.7|6980.9|6978.1|2
1623381900000|2021-06-11 03:25:00|||||||||10
1623381910000|2021-06-11 03:25:10|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|7
1623381920000|2021-06-11 03:25:20|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|2
1623381930000|2021-06-11 03:25:30|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|1
1623381950000|2021-06-11 03:25:50|6980|6977.2|6979.9|6977.1|6980|6977.2|6979.9|6977.1|11
1623381960000|2021-06-11 03:26:00|6979.2|6976.4|6979.5|6976.7|6979.5|6976.7|6979.2|6976.4|12
1623381970000|2021-06-11 03:26:10|6979.2|6976.4|6979.5|6976.7|6979.5|6976.7|6979.2|6976.4|8
1623381980000|2021-06-11 03:26:20|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|6
1623381990000|2021-06-11 03:26:30|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|28
1623382000000|2021-06-11 03:26:40|6978.5|6975.7|6979.2|6976.4|6979.5|6976.7|6978.5|6975.7|6
1623382010000|2021-06-11 03:26:50|6979.5|6976.7|6979.9|6977.1|6980.2|6977.4|6979.5|6976.7|17
1623382020000|2021-06-11 03:27:00|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|6979.2|6976.4|6
1623382030000|2021-06-11 03:27:10|6979.2|6976.4|6978.5|6975.7|6979.2|6976.4|6978.5|6975.7|15
1623382040000|2021-06-11 03:27:20|6978.9|6976.1|6979.5|6976.7|6980.2|6977.4|6978.9|6976.1|12
1623382050000|2021-06-11 03:27:30|6980|6977.2|6979.5|6976.7|6980.2|6977.4|6979.5|6976.7|11
1623382060000|2021-06-11 03:27:40|6980|6977.2|6979.5|6976.7|6980|6977.2|6979.5|6976.7|9
1623382070000|2021-06-11 03:27:50|||||||||4
1623382080000|2021-06-11 03:28:00|6979.9|6977.1|6980|6977.2|6980.5|6977.7|6979.5|6976.7|9
1623382090000|2021-06-11 03:28:10|6980.2|6977.4|6980.9|6978.1|6981.2|6978.4|6980.2|6977.4|19
1623382100000|2021-06-11 03:28:20|6980.5|6977.7|6980.5|6977.7|6980.9|6978.1|6980.5|6977.7|1
1623382110000|2021-06-11 03:28:30|6980.1|6977.3|6980.5|6977.7|6981.1|6978.3|6980.1|6977.3|23
1623382120000|2021-06-11 03:28:40|6980.1|6977.3|6980.5|6977.7|6980.9|6978.1|6979.9|6977.1|14
1623382130000|2021-06-11 03:28:50|6980.9|6978.1|6980.5|6977.7|6981.1|6978.3|6980.5|6977.7|30
1623382140000|2021-06-11 03:29:00|6979.9|6977.1|6980.5|6977.7|6980.5|6977.7|6979.9|6977.1|7
1623382150000|2021-06-11 03:29:10|6980|6977.2|6980.1|6977.3|6980.1|6977.3|6980|6977.2|2
1623382160000|2021-06-11 03:29:20|6980|6977.2|6979.9|6977.1|6980|6977.2|6979.9|6977.1|13
1623382170000|2021-06-11 03:29:30|||||||||3
1623382180000|2021-06-11 03:29:40|||||||||1
1623382190000|2021-06-11 03:29:50|6980|6977.2|6981.1|6978.3|6981.1|6978.3|6980|6977.2|16
1623382200000|2021-06-11 03:30:00|6981|6978.2|6979.9|6977.1|6981|6978.2|6979.9|6977.1|8
1623382210000|2021-06-11 03:30:10|||||||||3
1623382220000|2021-06-11 03:30:20|6979.6|6976.8|6978.9|6976.1|6979.6|6976.8|6978.9|6976.1|2
1623382230000|2021-06-11 03:30:30|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|0
1623382240000|2021-06-11 03:30:40|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|0
1623382260000|2021-06-11 03:31:00|||||||||2
1623382270000|2021-06-11 03:31:10|||||||||1
1623382290000|2021-06-11 03:31:30|||||||||1
1623382300000|2021-06-11 03:31:40|6979|6976.2|6979.5|6976.7|6979.9|6977.1|6979|6976.2|6
1623382310000|2021-06-11 03:31:50|||||||||1
1623382320000|2021-06-11 03:32:00|6978.9|6976.1|6979.5|6976.7|6979.9|6977.1|6978.9|6976.1|8
1623382330000|2021-06-11 03:32:10|6979.9|6977.1|6979.5|6976.7|6979.9|6977.1|6979.5|6976.7|15
1623382340000|2021-06-11 03:32:20|6979.2|6976.4|6978.9|6976.1|6979.2|6976.4|6978.9|6976.1|11
1623382350000|2021-06-11 03:32:30|6979.4|6976.6|6979|6976.2|6979.5|6976.7|6979|6976.2|3
1623382360000|2021-06-11 03:32:40|6979.1|6976.3|6979|6976.2|6979.1|6976.3|6979|6976.2|1
1623382370000|2021-06-11 03:32:50|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|0
1623382390000|2021-06-11 03:33:10|||||||||3
1623382400000|2021-06-11 03:33:20|6980.5|6977.7|6979.9|6977.1|6980.5|6977.7|6979.9|6977.1|31
1623382410000|2021-06-11 03:33:30|6980|6977.2|6980.5|6977.7|6980.5|6977.7|6980|6977.2|3
1623382420000|2021-06-11 03:33:40|6980.2|6977.4|6980.2|6977.4|6980.2|6977.4|6980.2|6977.4|1
1623382430000|2021-06-11 03:33:50|6979.9|6977.1|6979.9|6977.1|6980.4|6977.6|6979.9|6977.1|2
1623382460000|2021-06-11 03:34:20|6979.5|6976.7|6978.9|6976.1|6979.5|6976.7|6978.9|6976.1|12
1623382470000|2021-06-11 03:34:30|6979.1|6976.3|6979.5|6976.7|6979.9|6977.1|6979.1|6976.3|3
1623382480000|2021-06-11 03:34:40|6979.4|6976.6|6978.8|6976|6979.5|6976.7|6978.8|6976|3
1623382490000|2021-06-11 03:34:50|6979.3|6976.5|6979.3|6976.5|6979.3|6976.5|6979.3|6976.5|2
1623382500000|2021-06-11 03:35:00|6979.2|6976.4|6978.8|6976|6979.2|6976.4|6978.8|6976|0
1623382520000|2021-06-11 03:35:20|6979.1|6976.3|6979.8|6977|6979.8|6977|6979.1|6976.3|16
1623382530000|2021-06-11 03:35:30|6980|6977.2|6981.5|6978.7|6981.8|6979|6979.8|6977|11
1623382540000|2021-06-11 03:35:40|6981.2|6978.4|6981.5|6978.7|6981.8|6979|6981.2|6978.4|12
1623382550000|2021-06-11 03:35:50|6981.3|6978.5|6981.5|6978.7|6981.5|6978.7|6981.3|6978.5|2
1623382560000|2021-06-11 03:36:00|6981.3|6978.5|6980.8|6978|6981.3|6978.5|6980.8|6978|4
1623382570000|2021-06-11 03:36:10|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|1
1623382580000|2021-06-11 03:36:20|6980.8|6978|6980.8|6978|6981.6|6978.8|6980.8|6978|17
1623382590000|2021-06-11 03:36:30|||||||||2
1623382600000|2021-06-11 03:36:40|6981.8|6979|6981.8|6979|6981.8|6979|6981.8|6979|2
1623382610000|2021-06-11 03:36:50|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6981.3|6978.5|3
1623382620000|2021-06-11 03:37:00|6981.3|6978.5|6980.8|6978|6981.3|6978.5|6980.8|6978|8
1623382630000|2021-06-11 03:37:10|6981.8|6979|6981.5|6978.7|6981.8|6979|6981|6978.2|19
1623382640000|2021-06-11 03:37:20|6981.8|6979|6981.8|6979|6981.8|6979|6981.8|6979|2
1623382660000|2021-06-11 03:37:40|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|1
1623382670000|2021-06-11 03:37:50|6981.2|6978.4|6980.8|6978|6981.2|6978.4|6980.8|6978|3
1623382680000|2021-06-11 03:38:00|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|18
1623382710000|2021-06-11 03:38:30|6980.8|6978|6980.8|6978|6980.8|6978|6980.8|6978|1
1623382720000|2021-06-11 03:38:40|6981.5|6978.7|6981.5|6978.7|6981.8|6979|6981.5|6978.7|8
1623382730000|2021-06-11 03:38:50|||||||||1
1623382740000|2021-06-11 03:39:00|6981.1|6978.3|6980.8|6978|6981.1|6978.3|6980.8|6978|7
1623382750000|2021-06-11 03:39:10|6981|6978.2|6981.3|6978.5|6981.3|6978.5|6981|6978.2|1
1623382760000|2021-06-11 03:39:20|6981.5|6978.7|6981.3|6978.5|6981.5|6978.7|6981.3|6978.5|1
1623382770000|2021-06-11 03:39:30|6981.5|6978.7|6981.1|6978.3|6981.5|6978.7|6981.1|6978.3|5
1623382780000|2021-06-11 03:39:40|6981.8|6979|6981.8|6979|6981.8|6979|6981.5|6978.7|3
1623382800000|2021-06-11 03:40:00|||||||||4
1623382810000|2021-06-11 03:40:10|6982|6979.2|6981.8|6979|6982.5|6979.7|6981.8|6979|8
1623382820000|2021-06-11 03:40:20|6982.1|6979.3|6981.8|6979|6982.5|6979.7|6981.8|6979|3
1623382840000|2021-06-11 03:40:40|||||||||1
1623382860000|2021-06-11 03:41:00|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|0
1623382880000|2021-06-11 03:41:20|6981.8|6979|6981.5|6978.7|6981.8|6979|6981.5|6978.7|10
1623382890000|2021-06-11 03:41:30|6981.8|6979|6981.8|6979|6981.8|6979|6981.8|6979|1
1623382900000|2021-06-11 03:41:40|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|1
1623382920000|2021-06-11 03:42:00|6981.8|6979|6981.5|6978.7|6981.8|6979|6981.5|6978.7|3
1623382930000|2021-06-11 03:42:10|6981.8|6979|6981.8|6979|6982|6979.2|6981.8|6979|9
1623382950000|2021-06-11 03:42:30|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|0
1623382970000|2021-06-11 03:42:50|6981.8|6979|6981.8|6979|6981.8|6979|6981.8|6979|0
1623382980000|2021-06-11 03:43:00|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|0
1623382990000|2021-06-11 03:43:10|6981.8|6979|6980.8|6978|6981.8|6979|6980.8|6978|7
1623383000000|2021-06-11 03:43:20|6981.1|6978.3|6981|6978.2|6981.1|6978.3|6981|6978.2|2
1623383010000|2021-06-11 03:43:30|6981.1|6978.3|6981|6978.2|6981.1|6978.3|6980.8|6978|10
1623383020000|2021-06-11 03:43:40|||||||||1
1623383040000|2021-06-11 03:44:00|6981.1|6978.3|6981.5|6978.7|6981.8|6979|6981.1|6978.3|2
1623383050000|2021-06-11 03:44:10|6982.3|6979.5|6981.5|6978.7|6982.3|6979.5|6981.2|6978.4|15
1623383070000|2021-06-11 03:44:30|6980.8|6978|6980.8|6978|6980.8|6978|6980.8|6978|1
1623383080000|2021-06-11 03:44:40|6981.1|6978.3|6980.8|6978|6981.1|6978.3|6980.8|6978|4
1623383090000|2021-06-11 03:44:50|6980.1|6977.3|6980.8|6978|6980.8|6978|6980.1|6977.3|0
1623383100000|2021-06-11 03:45:00|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|7
1623383110000|2021-06-11 03:45:10|6980.8|6978|6980.8|6978|6980.8|6978|6980.8|6978|2
1623383130000|2021-06-11 03:45:30|6981.5|6978.7|6980.8|6978|6981.5|6978.7|6980.8|6978|4
1623383150000|2021-06-11 03:45:50|6981|6978.2|6980.8|6978|6981.5|6978.7|6980.8|6978|4
1623383170000|2021-06-11 03:46:10|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|1
1623383200000|2021-06-11 03:46:40|||||||||1
1623383210000|2021-06-11 03:46:50|||||||||5
1623383220000|2021-06-11 03:47:00|6980.2|6977.4|6980.3|6977.5|6980.5|6977.7|6979.8|6977|13
1623383230000|2021-06-11 03:47:10|6980.2|6977.4|6979.8|6977|6980.2|6977.4|6979.8|6977|0
1623383240000|2021-06-11 03:47:20|6980.5|6977.7|6980.8|6978|6980.8|6978|6980.5|6977.7|2
1623383250000|2021-06-11 03:47:30|6981.5|6978.7|6981.5|6978.7|6981.8|6979|6981.5|6978.7|5
1623383270000|2021-06-11 03:47:50|6981.1|6978.3|6981.5|6978.7|6981.5|6978.7|6981.1|6978.3|2
1623383280000|2021-06-11 03:48:00|6981.8|6979|6981.5|6978.7|6981.8|6979|6981.5|6978.7|1
1623383290000|2021-06-11 03:48:10|6981.2|6978.4|6980.8|6978|6981.2|6978.4|6980.8|6978|2
1623383300000|2021-06-11 03:48:20|6981.3|6978.5|6980.8|6978|6981.3|6978.5|6980.8|6978|3
1623383320000|2021-06-11 03:48:40|6981|6978.2|6981|6978.2|6981|6978.2|6981|6978.2|1
1623383330000|2021-06-11 03:48:50|6981.3|6978.5|6980.8|6978|6981.5|6978.7|6980.8|6978|2
1623383340000|2021-06-11 03:49:00|6981.3|6978.5|6981.5|6978.7|6981.5|6978.7|6981.3|6978.5|1
1623383360000|2021-06-11 03:49:20|6980.8|6978|6980.8|6978|6980.8|6978|6980.8|6978|1
1623383370000|2021-06-11 03:49:30|6981|6978.2|6981.3|6978.5|6981.3|6978.5|6981|6978.2|1
1623383380000|2021-06-11 03:49:40|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|1
1623383390000|2021-06-11 03:49:50|6981.2|6978.4|6981.5|6978.7|6981.8|6979|6980.8|6978|4
1623383400000|2021-06-11 03:50:00|6981.1|6978.3|6981.5|6978.7|6981.5|6978.7|6981.1|6978.3|0
1623383420000|2021-06-11 03:50:20|6981.3|6978.5|6981.3|6978.5|6981.3|6978.5|6981.3|6978.5|2
1623383430000|2021-06-11 03:50:30|6981|6978.2|6981|6978.2|6981|6978.2|6981|6978.2|0
1623383440000|2021-06-11 03:50:40|6981.3|6978.5|6981.5|6978.7|6981.5|6978.7|6981.3|6978.5|0
1623383450000|2021-06-11 03:50:50|6981.8|6979|6981.8|6979|6981.8|6979|6981.8|6979|28
1623383460000|2021-06-11 03:51:00|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|0
1623383470000|2021-06-11 03:51:10|6981.8|6979|6981.8|6979|6981.8|6979|6981.8|6979|2
1623383480000|2021-06-11 03:51:20|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|1
1623383490000|2021-06-11 03:51:30|6980.8|6978|6981.8|6979|6981.8|6979|6980.8|6978|20
1623383500000|2021-06-11 03:51:40|6981.3|6978.5|6981.5|6978.7|6981.5|6978.7|6981.3|6978.5|10
1623383510000|2021-06-11 03:51:50|6981.2|6978.4|6980.8|6978|6981.2|6978.4|6980.8|6978|3
1623383520000|2021-06-11 03:52:00|6981.1|6978.3|6980.5|6977.7|6981.5|6978.7|6980.5|6977.7|6
1623383530000|2021-06-11 03:52:10|6980.8|6978|6980.8|6978|6981.5|6978.7|6980.8|6978|17
1623383540000|2021-06-11 03:52:20|||||||||1
1623383550000|2021-06-11 03:52:30|6981|6978.2|6981.1|6978.3|6981.5|6978.7|6981|6978.2|3
1623383560000|2021-06-11 03:52:40|6981|6978.2|6981|6978.2|6981|6978.2|6981|6978.2|0
1623383590000|2021-06-11 03:53:10|6980.8|6978|6980.8|6978|6980.8|6978|6980.8|6978|0
1623383610000|2021-06-11 03:53:30|6980.5|6977.7|6981.8|6979|6981.8|6979|6980.5|6977.7|195
1623383620000|2021-06-11 03:53:40|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|6981.5|6978.7|1
1623383640000|2021-06-11 03:54:00|6980.8|6978|6981.5|6978.7|6981.5|6978.7|6980.8|6978|8
1623383670000|2021-06-11 03:54:30|6981.1|6978.3|6981.5|6978.7|6981.5|6978.7|6981.1|6978.3|0
1623383680000|2021-06-11 03:54:40|||||||||1
1623383690000|2021-06-11 03:54:50|||||||||2
1623383730000|2021-06-11 03:55:30|||||||||2
1623383750000|2021-06-11 03:55:50|||||||||2
1623383760000|2021-06-11 03:56:00|||||||||2
1623383770000|2021-06-11 03:56:10|||||||||2
1623383780000|2021-06-11 03:56:20|6981.3|6978.5|6979.8|6977|6981.3|6978.5|6979.8|6977|12
1623383790000|2021-06-11 03:56:30|6979.5|6976.7|6978.8|6976|6979.5|6976.7|6978.8|6976|13
1623383800000|2021-06-11 03:56:40|||||||||2
1623383810000|2021-06-11 03:56:50|||||||||2
1623383820000|2021-06-11 03:57:00|6978.5|6975.7|6977.8|6975|6978.5|6975.7|6977.5|6974.7|10
1623383830000|2021-06-11 03:57:10|6978|6975.2|6978.5|6975.7|6978.8|6976|6978|6975.2|26
1623383840000|2021-06-11 03:57:20|6978.8|6976|6978.8|6976|6978.8|6976|6978.8|6976|1
1623383860000|2021-06-11 03:57:40|||||||||1
1623383870000|2021-06-11 03:57:50|6979|6976.2|6978.8|6976|6979.5|6976.7|6978.8|6976|8
1623383880000|2021-06-11 03:58:00|6979|6976.2|6979|6976.2|6979|6976.2|6979|6976.2|1
1623383890000|2021-06-11 03:58:10|6979.3|6976.5|6979.5|6976.7|6979.5|6976.7|6979.3|6976.5|5
1623383900000|2021-06-11 03:58:20|||||||||1
1623383920000|2021-06-11 03:58:40|||||||||1
1623383940000|2021-06-11 03:59:00|||||||||1
1623383950000|2021-06-11 03:59:10|6979.1|6976.3|6979.1|6976.3|6979.1|6976.3|6978.8|6976|7
1623383960000|2021-06-11 03:59:20|6979|6976.2|6978.8|6976|6979|6976.2|6978.8|6976|0
1623383970000|2021-06-11 03:59:30|||||||||1
1623383980000|2021-06-11 03:59:40|6979.1|6976.3|6979.1|6976.3|6979.1|6976.3|6979.1|6976.3|4
1623383990000|2021-06-11 03:59:50|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|6979.5|6976.7|6
1623384000000|2021-06-11 04:00:00|6979.1|6976.3|6979.5|6976.7|6979.8|6977|6979.1|6976.3|6
1623384010000|2021-06-11 04:00:10|||||||||2
1623384020000|2021-06-11 04:00:20|6978.8|6976|6978.5|6975.7|6978.8|6976|6978.5|6975.7|19
1623384030000|2021-06-11 04:00:30|6979|6976.2|6979.5|6976.7|6979.5|6976.7|6979|6976.2|27
1623384040000|2021-06-11 04:00:40|||||||||1
1623384050000|2021-06-11 04:00:50|6979.8|6977|6979.8|6977|6979.8|6977|6979.5|6976.7|6
1623384060000|2021-06-11 04:01:00|6980.1|6977.3|6980.5|6977.7|6980.5|6977.7|6980.1|6977.3|2
1623384080000|2021-06-11 04:01:20|6980|6977.2|6980|6977.2|6980|6977.2|6980|6977.2|1
1623384090000|2021-06-11 04:01:30|6980.1|6977.3|6980.5|6977.7|6980.5|6977.7|6980.1|6977.3|5
1623384100000|2021-06-11 04:01:40|||||||||1
1623384110000|2021-06-11 04:01:50|||||||||15
1623384120000|2021-06-11 04:02:00|6980.6|6977.8|6981.1|6978.3|6981.1|6978.3|6980.6|6977.8|3
1623384130000|2021-06-11 04:02:10|6981|6978.2|6981.5|6978.7|6981.8|6979|6980.5|6977.7|42
1623384140000|2021-06-11 04:02:20|6981.8|6979|6981.8|6979|6982.1|6979.3|6981.8|6979|12
1623384150000|2021-06-11 04:02:30|6982|6979.2|6982|6979.2|6982.5|6979.7|6981.8|6979|5
1623384160000|2021-06-11 04:02:40|6981.8|6979|6982.5|6979.7|6982.5|6979.7|6981.8|6979|5
1623384170000|2021-06-11 04:02:50|||||||||1
1623384200000|2021-06-11 04:03:20|6982.8|6980|6982.8|6980|6982.8|6980|6982.8|6980|19
1623384210000|2021-06-11 04:03:30|6982.5|6979.7|6982.5|6979.7|6983|6980.2|6982.5|6979.7|13
1623384220000|2021-06-11 04:03:40|6982.8|6980|6982.5|6979.7|6982.8|6980|6982.5|6979.7|4
1623384230000|2021-06-11 04:03:50|6982.8|6980|6983|6980.2|6983|6980.2|6982.8|6980|14
1623384240000|2021-06-11 04:04:00|6983.1|6980.3|6984.1|6981.3|6984.5|6981.7|6983.1|6980.3|38
1623384250000|2021-06-11 04:04:10|6984.5|6981.7|6984.5|6981.7|6984.8|6982|6984.5|6981.7|18
1623384260000|2021-06-11 04:04:20|6984.8|6982|6984.5|6981.7|6985|6982.2|6984.5|6981.7|14
1623384270000|2021-06-11 04:04:30|6985.1|6982.3|6985.5|6982.7|6985.5|6982.7|6985.1|6982.3|33
1623384280000|2021-06-11 04:04:40|6985.8|6983|6985.5|6982.7|6986|6983.2|6985.5|6982.7|19
1623384290000|2021-06-11 04:04:50|||||||||4
1623384300000|2021-06-11 04:05:00|6985.6|6982.8|6986|6983.2|6986.1|6983.3|6985.5|6982.7|13
1623384310000|2021-06-11 04:05:10|6985.5|6982.7|6985.5|6982.7|6986|6983.2|6985.5|6982.7|13
1623384320000|2021-06-11 04:05:20|||||||||2
1623384330000|2021-06-11 04:05:30|6985.8|6983|6985.8|6983|6985.8|6983|6985.8|6983|15
1623384340000|2021-06-11 04:05:40|6985.1|6982.3|6984.1|6981.3|6985.1|6982.3|6984.1|6981.3|11
1623384350000|2021-06-11 04:05:50|6983.1|6980.3|6985.5|6982.7|6985.5|6982.7|6983.1|6980.3|11
1623384360000|2021-06-11 04:06:00|6986|6983.2|6985.5|6982.7|6986.1|6983.3|6985.5|6982.7|13
1623384370000|2021-06-11 04:06:10|||||||||2
1623384380000|2021-06-11 04:06:20|6985.8|6983|6986.1|6983.3|6986.5|6983.7|6985.5|6982.7|14
1623384390000|2021-06-11 04:06:30|6986.5|6983.7|6985.5|6982.7|6986.5|6983.7|6985.5|6982.7|13
1623384400000|2021-06-11 04:06:40|||||||||1
1623384410000|2021-06-11 04:06:50|||||||||3
1623384420000|2021-06-11 04:07:00|6985.6|6982.8|6988.5|6985.7|6988.5|6985.7|6985.6|6982.8|58
1623384430000|2021-06-11 04:07:10|6987.8|6985|6988.1|6985.3|6988.1|6985.3|6987.5|6984.7|24
1623384440000|2021-06-11 04:07:20|6988.5|6985.7|6988.5|6985.7|6989.1|6986.3|6988.5|6985.7|21
1623384450000|2021-06-11 04:07:30|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|8
1623384460000|2021-06-11 04:07:40|||||||||4
1623384470000|2021-06-11 04:07:50|6989.1|6986.3|6988.5|6985.7|6989.1|6986.3|6988.5|6985.7|16
1623384480000|2021-06-11 04:08:00|6988.1|6985.3|6988.8|6986|6989.8|6987|6988.1|6985.3|23
1623384490000|2021-06-11 04:08:10|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|8
1623384500000|2021-06-11 04:08:20|6988.8|6986|6988.8|6986|6988.8|6986|6988.8|6986|3
1623384510000|2021-06-11 04:08:30|||||||||1
1623384520000|2021-06-11 04:08:40|6988.5|6985.7|6988.8|6986|6988.8|6986|6988.5|6985.7|1
1623384530000|2021-06-11 04:08:50|6989.1|6986.3|6989.5|6986.7|6989.8|6987|6989|6986.2|39
1623384540000|2021-06-11 04:09:00|6989.2|6986.4|6988.8|6986|6989.2|6986.4|6988.5|6985.7|6
1623384550000|2021-06-11 04:09:10|6988.5|6985.7|6988.8|6986|6988.8|6986|6988.5|6985.7|10
1623384560000|2021-06-11 04:09:20|6988.5|6985.7|6988.8|6986|6988.8|6986|6988.5|6985.7|2
1623384570000|2021-06-11 04:09:30|||||||||1
1623384580000|2021-06-11 04:09:40|||||||||1
1623384590000|2021-06-11 04:09:50|||||||||2
1623384600000|2021-06-11 04:10:00|6988.5|6985.7|6987.8|6985|6988.5|6985.7|6987.8|6985|3
1623384610000|2021-06-11 04:10:10|6988|6985.2|6987.8|6985|6988.1|6985.3|6987.8|6985|40
1623384620000|2021-06-11 04:10:20|6988.1|6985.3|6987.5|6984.7|6988.1|6985.3|6987.5|6984.7|12
1623384640000|2021-06-11 04:10:40|6987.1|6984.3|6988|6985.2|6988.1|6985.3|6987.1|6984.3|11
1623384650000|2021-06-11 04:10:50|6988.1|6985.3|6987.8|6985|6988.1|6985.3|6987.8|6985|4
1623384660000|2021-06-11 04:11:00|6988|6985.2|6987.5|6984.7|6988.1|6985.3|6987.5|6984.7|6
1623384670000|2021-06-11 04:11:10|||||||||4
1623384680000|2021-06-11 04:11:20|6987.8|6985|6990|6987.2|6990.1|6987.3|6987.8|6985|102
1623384690000|2021-06-11 04:11:30|6990.1|6987.3|6989.5|6986.7|6990.1|6987.3|6989.1|6986.3|12
1623384700000|2021-06-11 04:11:40|6989.1|6986.3|6988.5|6985.7|6989.1|6986.3|6988.5|6985.7|9
1623384710000|2021-06-11 04:11:50|6988.8|6986|6990.1|6987.3|6990.1|6987.3|6988.8|6986|15
1623384720000|2021-06-11 04:12:00|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|4
1623384730000|2021-06-11 04:12:10|||||||||5
1623384740000|2021-06-11 04:12:20|6990.8|6988|6991.5|6988.7|6992|6989.2|6990.8|6988|27
1623384750000|2021-06-11 04:12:30|||||||||5
1623384760000|2021-06-11 04:12:40|||||||||5
1623384770000|2021-06-11 04:12:50|||||||||1
1623384780000|2021-06-11 04:13:00|||||||||3
1623384790000|2021-06-11 04:13:10|||||||||2
1623384810000|2021-06-11 04:13:30|||||||||2
1623384820000|2021-06-11 04:13:40|||||||||1
1623384830000|2021-06-11 04:13:50|6991.8|6989|6992.1|6989.3|6992.1|6989.3|6991.8|6989|9
1623384840000|2021-06-11 04:14:00|||||||||19
1623384850000|2021-06-11 04:14:10|||||||||6
1623384860000|2021-06-11 04:14:20|||||||||5
1623384870000|2021-06-11 04:14:30|||||||||2
1623384880000|2021-06-11 04:14:40|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|1
1623384890000|2021-06-11 04:14:50|||||||||7
1623384900000|2021-06-11 04:15:00|6992.1|6989.3|6991.5|6988.7|6992.5|6989.7|6991.1|6988.3|15
1623384910000|2021-06-11 04:15:10|6991.6|6988.8|6991.5|6988.7|6991.6|6988.8|6991.5|6988.7|3
1623384920000|2021-06-11 04:15:20|6990.1|6987.3|6990.5|6987.7|6990.5|6987.7|6990.1|6987.3|11
1623384930000|2021-06-11 04:15:30|6990.1|6987.3|6990.1|6987.3|6990.5|6987.7|6990.1|6987.3|1
1623384940000|2021-06-11 04:15:40|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|1
1623384950000|2021-06-11 04:15:50|6990.1|6987.3|6990.5|6987.7|6990.5|6987.7|6990.1|6987.3|1
1623384970000|2021-06-11 04:16:10|||||||||1
1623384980000|2021-06-11 04:16:20|6990.1|6987.3|6990.5|6987.7|6990.5|6987.7|6990.1|6987.3|2
1623384990000|2021-06-11 04:16:30|6990.1|6987.3|6990.5|6987.7|6990.5|6987.7|6990.1|6987.3|2
1623385000000|2021-06-11 04:16:40|||||||||2
1623385040000|2021-06-11 04:17:20|6990.1|6987.3|6990.5|6987.7|6990.5|6987.7|6990.1|6987.3|0
1623385070000|2021-06-11 04:17:50|||||||||2
1623385080000|2021-06-11 04:18:00|6990.1|6987.3|6990.5|6987.7|6990.5|6987.7|6990.1|6987.3|0
1623385100000|2021-06-11 04:18:20|||||||||2
1623385110000|2021-06-11 04:18:30|6990.1|6987.3|6990.1|6987.3|6990.5|6987.7|6990.1|6987.3|10
1623385120000|2021-06-11 04:18:40|6990|6987.2|6990|6987.2|6990.1|6987.3|6990|6987.2|8
1623385130000|2021-06-11 04:18:50|6989.8|6987|6989.8|6987|6990.5|6987.7|6989.8|6987|6
1623385140000|2021-06-11 04:19:00|6989.5|6986.7|6989.5|6986.7|6989.5|6986.7|6989.5|6986.7|6
1623385160000|2021-06-11 04:19:20|||||||||1
1623385170000|2021-06-11 04:19:30|||||||||1
1623385180000|2021-06-11 04:19:40|||||||||1
1623385190000|2021-06-11 04:19:50|6989.3|6986.5|6988.1|6985.3|6989.3|6986.5|6988.1|6985.3|28
1623385200000|2021-06-11 04:20:00|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|0
1623385220000|2021-06-11 04:20:20|6988.1|6985.3|6988.1|6985.3|6988.5|6985.7|6988.1|6985.3|3
1623385240000|2021-06-11 04:20:40|||||||||1
1623385260000|2021-06-11 04:21:00|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|2
1623385280000|2021-06-11 04:21:20|6988.8|6986|6989.1|6986.3|6989.1|6986.3|6988.8|6986|4
1623385300000|2021-06-11 04:21:40|||||||||1
1623385320000|2021-06-11 04:22:00|||||||||1
1623385330000|2021-06-11 04:22:10|||||||||4
1623385350000|2021-06-11 04:22:30|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|6988.1|6985.3|5
1623385370000|2021-06-11 04:22:50|6988.6|6985.8|6989.1|6986.3|6989.1|6986.3|6988.6|6985.8|2
1623385380000|2021-06-11 04:23:00|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|5
1623385390000|2021-06-11 04:23:10|6989.8|6987|6989.5|6986.7|6989.8|6987|6989.5|6986.7|4
1623385410000|2021-06-11 04:23:30|6989.6|6986.8|6990.1|6987.3|6990.1|6987.3|6989.6|6986.8|4
1623385420000|2021-06-11 04:23:40|6990|6987.2|6990.5|6987.7|6990.5|6987.7|6990|6987.2|1
1623385430000|2021-06-11 04:23:50|||||||||4
1623385440000|2021-06-11 04:24:00|||||||||3
1623385450000|2021-06-11 04:24:10|6990.1|6987.3|6990.1|6987.3|6990.5|6987.7|6990.1|6987.3|11
1623385460000|2021-06-11 04:24:20|6990.3|6987.5|6991.1|6988.3|6991.1|6988.3|6990.3|6987.5|19
1623385490000|2021-06-11 04:24:50|6990.8|6988|6990.5|6987.7|6990.8|6988|6990.5|6987.7|2
1623385500000|2021-06-11 04:25:00|6990.6|6987.8|6990.5|6987.7|6990.6|6987.8|6990.1|6987.3|2
1623385510000|2021-06-11 04:25:10|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|0
1623385550000|2021-06-11 04:25:50|||||||||1
1623385560000|2021-06-11 04:26:00|6990.5|6987.7|6991.1|6988.3|6991.1|6988.3|6990.5|6987.7|3
1623385570000|2021-06-11 04:26:10|6990.5|6987.7|6990.1|6987.3|6990.5|6987.7|6990.1|6987.3|4
1623385580000|2021-06-11 04:26:20|||||||||1
1623385590000|2021-06-11 04:26:30|||||||||3
1623385610000|2021-06-11 04:26:50|6989.8|6987|6989.6|6986.8|6990|6987.2|6989.5|6986.7|9
1623385620000|2021-06-11 04:27:00|6989.8|6987|6990.1|6987.3|6990.1|6987.3|6989.8|6987|7
1623385630000|2021-06-11 04:27:10|6990.5|6987.7|6990.1|6987.3|6990.5|6987.7|6990.1|6987.3|1
1623385650000|2021-06-11 04:27:30|||||||||1
1623385670000|2021-06-11 04:27:50|6989.6|6986.8|6990|6987.2|6990|6987.2|6989.6|6986.8|4
1623385680000|2021-06-11 04:28:00|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|0
1623385690000|2021-06-11 04:28:10|||||||||1
1623385700000|2021-06-11 04:28:20|||||||||1
1623385710000|2021-06-11 04:28:30|6990.5|6987.7|6990.1|6987.3|6990.5|6987.7|6990.1|6987.3|1
1623385730000|2021-06-11 04:28:50|||||||||1
1623385780000|2021-06-11 04:29:40|||||||||1
1623385790000|2021-06-11 04:29:50|6991.1|6988.3|6990.5|6987.7|6991.1|6988.3|6990.5|6987.7|10
1623385800000|2021-06-11 04:30:00|6990.8|6988|6991.1|6988.3|6991.1|6988.3|6990.5|6987.7|11
1623385830000|2021-06-11 04:30:30|6991.8|6989|6992.1|6989.3|6992.1|6989.3|6991.8|6989|13
1623385850000|2021-06-11 04:30:50|||||||||2
1623385860000|2021-06-11 04:31:00|6992|6989.2|6991.5|6988.7|6992|6989.2|6991.5|6988.7|10
1623385870000|2021-06-11 04:31:10|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|1
1623385880000|2021-06-11 04:31:20|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|3
1623385900000|2021-06-11 04:31:40|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|1
1623385910000|2021-06-11 04:31:50|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.1|6988.3|2
1623385920000|2021-06-11 04:32:00|6991.1|6988.3|6991.1|6988.3|6991.5|6988.7|6991.1|6988.3|1
1623385930000|2021-06-11 04:32:10|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.1|6988.3|2
1623385960000|2021-06-11 04:32:40|6991.1|6988.3|6991.5|6988.7|6991.5|6988.7|6991.1|6988.3|3
1623385970000|2021-06-11 04:32:50|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6990.6|6987.8|0
1623385980000|2021-06-11 04:33:00|6991.5|6988.7|6991.1|6988.3|6991.5|6988.7|6991.1|6988.3|0
1623385990000|2021-06-11 04:33:10|||||||||1
1623386010000|2021-06-11 04:33:30|||||||||3
1623386030000|2021-06-11 04:33:50|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|0
1623386040000|2021-06-11 04:34:00|6991.1|6988.3|6992.1|6989.3|6992.1|6989.3|6991.1|6988.3|6
1623386050000|2021-06-11 04:34:10|6992.8|6990|6993.5|6990.7|6993.5|6990.7|6992.8|6990|80
1623386060000|2021-06-11 04:34:20|6993.1|6990.3|6993.5|6990.7|6994.1|6991.3|6993.1|6990.3|18
1623386070000|2021-06-11 04:34:30|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|1
1623386080000|2021-06-11 04:34:40|||||||||5
1623386090000|2021-06-11 04:34:50|||||||||2
1623386100000|2021-06-11 04:35:00|6993|6990.2|6993|6990.2|6993.1|6990.3|6992.8|6990|13
1623386110000|2021-06-11 04:35:10|6993.1|6990.3|6992.5|6989.7|6993.1|6990.3|6992.5|6989.7|13
1623386120000|2021-06-11 04:35:20|6992.6|6989.8|6992.5|6989.7|6992.6|6989.8|6992.5|6989.7|3
1623386130000|2021-06-11 04:35:30|6992.6|6989.8|6992.5|6989.7|6992.6|6989.8|6992.5|6989.7|5
1623386140000|2021-06-11 04:35:40|6992.6|6989.8|6993.1|6990.3|6993.1|6990.3|6992.6|6989.8|2
1623386150000|2021-06-11 04:35:50|||||||||2
1623386160000|2021-06-11 04:36:00|||||||||1
1623386180000|2021-06-11 04:36:20|||||||||1
1623386210000|2021-06-11 04:36:50|||||||||2
1623386240000|2021-06-11 04:37:20|6992.8|6990|6992.5|6989.7|6992.8|6990|6992.5|6989.7|7
1623386250000|2021-06-11 04:37:30|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|0
1623386270000|2021-06-11 04:37:50|||||||||2
1623386290000|2021-06-11 04:38:10|6991.8|6989|6991.5|6988.7|6991.8|6989|6991.1|6988.3|13
1623386320000|2021-06-11 04:38:40|6991.1|6988.3|6991.5|6988.7|6991.5|6988.7|6991.1|6988.3|0
1623386330000|2021-06-11 04:38:50|||||||||1
1623386340000|2021-06-11 04:39:00|||||||||1
1623386350000|2021-06-11 04:39:10|||||||||1
1623386370000|2021-06-11 04:39:30|||||||||3
1623386380000|2021-06-11 04:39:40|||||||||3
1623386390000|2021-06-11 04:39:50|||||||||1
1623386400000|2021-06-11 04:40:00|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|2
1623386410000|2021-06-11 04:40:10|||||||||2
1623386420000|2021-06-11 04:40:20|||||||||2
1623386430000|2021-06-11 04:40:30|||||||||2
1623386440000|2021-06-11 04:40:40|||||||||1
1623386450000|2021-06-11 04:40:50|||||||||1
1623386470000|2021-06-11 04:41:10|||||||||1
1623386510000|2021-06-11 04:41:50|6990.8|6988|6991.1|6988.3|6991.1|6988.3|6990.5|6987.7|17
1623386520000|2021-06-11 04:42:00|6991|6988.2|6991.1|6988.3|6991.1|6988.3|6990.5|6987.7|18
1623386530000|2021-06-11 04:42:10|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|3
1623386570000|2021-06-11 04:42:50|||||||||1
1623386600000|2021-06-11 04:43:20|||||||||1
1623386610000|2021-06-11 04:43:30|6991.8|6989|6992.1|6989.3|6992.1|6989.3|6991.8|6989|6
1623386620000|2021-06-11 04:43:40|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|0
1623386630000|2021-06-11 04:43:50|6992.1|6989.3|6991.5|6988.7|6992.1|6989.3|6991.5|6988.7|10
1623386640000|2021-06-11 04:44:00|||||||||1
1623386650000|2021-06-11 04:44:10|||||||||6
1623386680000|2021-06-11 04:44:40|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|2
1623386690000|2021-06-11 04:44:50|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.1|6989.3|1
1623386700000|2021-06-11 04:45:00|||||||||1
1623386730000|2021-06-11 04:45:30|6992.2|6989.4|6990.5|6987.7|6992.2|6989.4|6990.1|6987.3|14
1623386740000|2021-06-11 04:45:40|||||||||1
1623386750000|2021-06-11 04:45:50|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|0
1623386760000|2021-06-11 04:46:00|6990.5|6987.7|6990.1|6987.3|6990.5|6987.7|6990.1|6987.3|0
1623386770000|2021-06-11 04:46:10|6990|6987.2|6989.5|6986.7|6990|6987.2|6989.5|6986.7|12
1623386780000|2021-06-11 04:46:20|||||||||2
1623386790000|2021-06-11 04:46:30|6989.1|6986.3|6989.1|6986.3|6989.1|6986.3|6989.1|6986.3|0
1623386800000|2021-06-11 04:46:40|6989.5|6986.7|6989.5|6986.7|6989.5|6986.7|6989.5|6986.7|1
1623386810000|2021-06-11 04:46:50|||||||||4
1623386820000|2021-06-11 04:47:00|||||||||1
1623386830000|2021-06-11 04:47:10|6990|6987.2|6990.1|6987.3|6990.1|6987.3|6989.5|6986.7|25
1623386840000|2021-06-11 04:47:20|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|1
1623386850000|2021-06-11 04:47:30|||||||||1
1623386860000|2021-06-11 04:47:40|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|0
1623386880000|2021-06-11 04:48:00|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|0
1623386930000|2021-06-11 04:48:50|6990.1|6987.3|6990.5|6987.7|6990.5|6987.7|6990.1|6987.3|2
1623386940000|2021-06-11 04:49:00|||||||||3
1623386950000|2021-06-11 04:49:10|||||||||2
1623386960000|2021-06-11 04:49:20|||||||||1
1623386980000|2021-06-11 04:49:40|6990.1|6987.3|6990.5|6987.7|6990.5|6987.7|6990.1|6987.3|0
1623386990000|2021-06-11 04:49:50|6990.1|6987.3|6990.5|6987.7|6990.5|6987.7|6990.1|6987.3|3
1623387000000|2021-06-11 04:50:00|6990.1|6987.3|6990.5|6987.7|6990.5|6987.7|6990.1|6987.3|4
1623387020000|2021-06-11 04:50:20|6990.1|6987.3|6990.1|6987.3|6990.5|6987.7|6990.1|6987.3|1
1623387030000|2021-06-11 04:50:30|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|0
1623387040000|2021-06-11 04:50:40|6990.1|6987.3|6990.1|6987.3|6990.5|6987.7|6990.1|6987.3|1
1623387050000|2021-06-11 04:50:50|6991|6988.2|6991.5|6988.7|6991.5|6988.7|6991|6988.2|9
1623387070000|2021-06-11 04:51:10|6991.8|6989|6991.5|6988.7|6991.8|6989|6991.5|6988.7|9
1623387100000|2021-06-11 04:51:40|6991.8|6989|6992.5|6989.7|6992.5|6989.7|6991.8|6989|1
1623387110000|2021-06-11 04:51:50|6992.8|6990|6993.1|6990.3|6993.1|6990.3|6992.8|6990|25
1623387120000|2021-06-11 04:52:00|6993|6990.2|6993.8|6991|6994.1|6991.3|6993|6990.2|26
1623387130000|2021-06-11 04:52:10|6994.8|6992|6995.8|6993|6995.8|6993|6994.8|6992|29
1623387140000|2021-06-11 04:52:20|6995.5|6992.7|6995.5|6992.7|6995.8|6993|6995.1|6992.3|2
1623387150000|2021-06-11 04:52:30|6995.1|6992.3|6995.1|6992.3|6995.5|6992.7|6994.8|6992|21
1623387160000|2021-06-11 04:52:40|6995.5|6992.7|6994.8|6992|6995.5|6992.7|6994.8|6992|2
1623387180000|2021-06-11 04:53:00|6995.1|6992.3|6995.5|6992.7|6995.8|6993|6995.1|6992.3|17
1623387200000|2021-06-11 04:53:20|||||||||1
1623387210000|2021-06-11 04:53:30|||||||||1
1623387220000|2021-06-11 04:53:40|||||||||3
1623387230000|2021-06-11 04:53:50|6995.1|6992.3|6995.5|6992.7|6995.5|6992.7|6995.1|6992.3|10
1623387240000|2021-06-11 04:54:00|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|0
1623387250000|2021-06-11 04:54:10|||||||||6
1623387270000|2021-06-11 04:54:30|6995|6992.2|6993.5|6990.7|6995|6992.2|6993.1|6990.3|23
1623387280000|2021-06-11 04:54:40|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|0
1623387290000|2021-06-11 04:54:50|6992.8|6990|6993.1|6990.3|6993.1|6990.3|6992.1|6989.3|17
1623387300000|2021-06-11 04:55:00|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|6993.1|6990.3|2
1623387310000|2021-06-11 04:55:10|6993.6|6990.8|6993.6|6990.8|6994.1|6991.3|6993.5|6990.7|5
1623387320000|2021-06-11 04:55:20|6993.5|6990.7|6993.6|6990.8|6993.6|6990.8|6993.5|6990.7|0
1623387330000|2021-06-11 04:55:30|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|6993.1|6990.3|0
1623387350000|2021-06-11 04:55:50|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|0
1623387400000|2021-06-11 04:56:40|||||||||1
1623387410000|2021-06-11 04:56:50|6993|6990.2|6992.6|6989.8|6993.1|6990.3|6992.6|6989.8|7
1623387420000|2021-06-11 04:57:00|6992.8|6990|6993.5|6990.7|6993.5|6990.7|6992.5|6989.7|9
1623387430000|2021-06-11 04:57:10|6993.8|6991|6994.1|6991.3|6994.1|6991.3|6993.5|6990.7|7
1623387440000|2021-06-11 04:57:20|6993.8|6991|6993.5|6990.7|6993.8|6991|6993.5|6990.7|1
1623387470000|2021-06-11 04:57:50|6993.8|6991|6993.5|6990.7|6993.8|6991|6993.5|6990.7|2
1623387480000|2021-06-11 04:58:00|6993.6|6990.8|6993.5|6990.7|6993.6|6990.8|6993.5|6990.7|2
1623387490000|2021-06-11 04:58:10|6993.1|6990.3|6993.5|6990.7|6993.5|6990.7|6993.1|6990.3|0
1623387500000|2021-06-11 04:58:20|6994|6991.2|6994.1|6991.3|6994.5|6991.7|6993.5|6990.7|6
1623387510000|2021-06-11 04:58:30|6994.5|6991.7|6995.5|6992.7|6995.5|6992.7|6994.5|6991.7|8
1623387530000|2021-06-11 04:58:50|||||||||1
1623387540000|2021-06-11 04:59:00|6995.1|6992.3|6995.5|6992.7|6995.5|6992.7|6995.1|6992.3|2
1623387550000|2021-06-11 04:59:10|6995.1|6992.3|6995.5|6992.7|6995.5|6992.7|6994.5|6991.7|9
1623387560000|2021-06-11 04:59:20|6995.1|6992.3|6995.1|6992.3|6995.5|6992.7|6995.1|6992.3|0
1623387570000|2021-06-11 04:59:30|6995|6992.2|6994.5|6991.7|6995|6992.2|6994.5|6991.7|1
1623387580000|2021-06-11 04:59:40|6994.1|6991.3|6994.5|6991.7|6994.5|6991.7|6994.1|6991.3|0
1623387590000|2021-06-11 04:59:50|||||||||1
1623387600000|2021-06-11 05:00:00|6994.1|6991.3|6993.5|6990.7|6994.1|6991.3|6993.5|6990.7|7
1623387610000|2021-06-11 05:00:10|6993.1|6990.3|6993.5|6990.7|6993.5|6990.7|6993.1|6990.3|5
1623387620000|2021-06-11 05:00:20|6994|6991.2|6993.5|6990.7|6994|6991.2|6993.5|6990.7|3
1623387630000|2021-06-11 05:00:30|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|2
1623387640000|2021-06-11 05:00:40|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|1
1623387650000|2021-06-11 05:00:50|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|0
1623387660000|2021-06-11 05:01:00|6993.5|6990.7|6993.1|6990.3|6993.5|6990.7|6993.1|6990.3|0
1623387670000|2021-06-11 05:01:10|6992.8|6990|6991.5|6988.7|6992.8|6990|6991.5|6988.7|21
1623387680000|2021-06-11 05:01:20|6991.6|6988.8|6992.1|6989.3|6992.1|6989.3|6991.5|6988.7|5
1623387690000|2021-06-11 05:01:30|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.1|6989.3|1
1623387710000|2021-06-11 05:01:50|6992.1|6989.3|6992.5|6989.7|6992.5|6989.7|6992.1|6989.3|0
1623387720000|2021-06-11 05:02:00|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|12
1623387730000|2021-06-11 05:02:10|6992.5|6989.7|6992.1|6989.3|6992.5|6989.7|6992.1|6989.3|0
1623387740000|2021-06-11 05:02:20|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|4
1623387760000|2021-06-11 05:02:40|6993.1|6990.3|6993.1|6990.3|6993.5|6990.7|6993.1|6990.3|6
1623387770000|2021-06-11 05:02:50|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|1
1623387790000|2021-06-11 05:03:10|||||||||5
1623387800000|2021-06-11 05:03:20|6993.6|6990.8|6993.5|6990.7|6993.6|6990.8|6993.5|6990.7|1
1623387820000|2021-06-11 05:03:40|||||||||1
1623387830000|2021-06-11 05:03:50|6992.6|6989.8|6993.5|6990.7|6993.5|6990.7|6992.5|6989.7|6
1623387840000|2021-06-11 05:04:00|||||||||1
1623387860000|2021-06-11 05:04:20|||||||||2
1623387870000|2021-06-11 05:04:30|||||||||1
1623387880000|2021-06-11 05:04:40|6993.2|6990.4|6992.5|6989.7|6993.2|6990.4|6992.5|6989.7|41
1623387890000|2021-06-11 05:04:50|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|3
1623387900000|2021-06-11 05:05:00|||||||||1
1623387910000|2021-06-11 05:05:10|6993|6990.2|6992.5|6989.7|6993|6990.2|6992.5|6989.7|3
1623387920000|2021-06-11 05:05:20|6992.8|6990|6992.8|6990|6992.8|6990|6992.8|6990|0
1623387930000|2021-06-11 05:05:30|6993|6990.2|6992.5|6989.7|6993.1|6990.3|6992.5|6989.7|8
1623387950000|2021-06-11 05:05:50|6993|6990.2|6993.5|6990.7|6993.5|6990.7|6992.6|6989.8|10
1623387960000|2021-06-11 05:06:00|6993.1|6990.3|6993.5|6990.7|6993.5|6990.7|6993.1|6990.3|0
1623387980000|2021-06-11 05:06:20|6993.1|6990.3|6992.6|6989.8|6993.1|6990.3|6992.6|6989.8|8
1623387990000|2021-06-11 05:06:30|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|0
1623388000000|2021-06-11 05:06:40|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|0
1623388010000|2021-06-11 05:06:50|6992.5|6989.7|6992.1|6989.3|6992.5|6989.7|6992.1|6989.3|0
1623388020000|2021-06-11 05:07:00|6992.5|6989.7|6992.1|6989.3|6992.5|6989.7|6992.1|6989.3|1
1623388030000|2021-06-11 05:07:10|6992.5|6989.7|6992.1|6989.3|6992.5|6989.7|6992.1|6989.3|1
1623388040000|2021-06-11 05:07:20|6991.8|6989|6991.1|6988.3|6991.8|6989|6991.1|6988.3|15
1623388050000|2021-06-11 05:07:30|||||||||2
1623388060000|2021-06-11 05:07:40|6991.5|6988.7|6991.1|6988.3|6991.5|6988.7|6991.1|6988.3|1
1623388070000|2021-06-11 05:07:50|6991|6988.2|6990.6|6987.8|6991.1|6988.3|6990.5|6987.7|22
1623388080000|2021-06-11 05:08:00|6990.8|6988|6991.5|6988.7|6991.5|6988.7|6990.8|6988|1
1623388090000|2021-06-11 05:08:10|6991.1|6988.3|6991.5|6988.7|6991.5|6988.7|6991.1|6988.3|1
1623388100000|2021-06-11 05:08:20|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|1
1623388110000|2021-06-11 05:08:30|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|0
1623388120000|2021-06-11 05:08:40|6991.1|6988.3|6991.5|6988.7|6991.5|6988.7|6991.1|6988.3|2
1623388130000|2021-06-11 05:08:50|||||||||2
1623388150000|2021-06-11 05:09:10|6991.1|6988.3|6990.5|6987.7|6991.1|6988.3|6990.5|6987.7|11
1623388160000|2021-06-11 05:09:20|||||||||6
1623388170000|2021-06-11 05:09:30|||||||||1
1623388180000|2021-06-11 05:09:40|6990.1|6987.3|6991.1|6988.3|6991.5|6988.7|6990.1|6987.3|11
1623388200000|2021-06-11 05:10:00|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.1|6988.3|0
1623388210000|2021-06-11 05:10:10|6991.1|6988.3|6992.1|6989.3|6992.1|6989.3|6991.1|6988.3|11
1623388220000|2021-06-11 05:10:20|6992.5|6989.7|6991.5|6988.7|6992.8|6990|6991.5|6988.7|13
1623388230000|2021-06-11 05:10:30|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|0
1623388240000|2021-06-11 05:10:40|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|0
1623388250000|2021-06-11 05:10:50|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|2
1623388260000|2021-06-11 05:11:00|6991.5|6988.7|6991.1|6988.3|6991.5|6988.7|6991.1|6988.3|1
1623388270000|2021-06-11 05:11:10|6991|6988.2|6991.5|6988.7|6991.5|6988.7|6990.6|6987.8|5
1623388280000|2021-06-11 05:11:20|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|0
1623388290000|2021-06-11 05:11:30|6991.5|6988.7|6991.1|6988.3|6992|6989.2|6991.1|6988.3|11
1623388310000|2021-06-11 05:11:50|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|4
1623388330000|2021-06-11 05:12:10|||||||||4
1623388340000|2021-06-11 05:12:20|||||||||3
1623388350000|2021-06-11 05:12:30|||||||||2
1623388360000|2021-06-11 05:12:40|||||||||10
1623388370000|2021-06-11 05:12:50|||||||||10
1623388380000|2021-06-11 05:13:00|||||||||1
1623388390000|2021-06-11 05:13:10|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|0
1623388410000|2021-06-11 05:13:30|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|1
1623388420000|2021-06-11 05:13:40|||||||||4
1623388430000|2021-06-11 05:13:50|||||||||2
1623388440000|2021-06-11 05:14:00|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|0
1623388450000|2021-06-11 05:14:10|||||||||1
1623388470000|2021-06-11 05:14:30|||||||||1
1623388480000|2021-06-11 05:14:40|6989.8|6987|6989.1|6986.3|6989.8|6987|6989.1|6986.3|28
1623388490000|2021-06-11 05:14:50|6988.8|6986|6989.1|6986.3|6989.5|6986.7|6988.5|6985.7|6
1623388500000|2021-06-11 05:15:00|||||||||2
1623388510000|2021-06-11 05:15:10|||||||||1
1623388520000|2021-06-11 05:15:20|6989|6986.2|6990.1|6987.3|6990.1|6987.3|6989|6986.2|27
1623388530000|2021-06-11 05:15:30|||||||||2
1623388540000|2021-06-11 05:15:40|6989.8|6987|6990.1|6987.3|6990.1|6987.3|6989.5|6986.7|7
1623388550000|2021-06-11 05:15:50|||||||||5
1623388570000|2021-06-11 05:16:10|6990.5|6987.7|6990.5|6987.7|6991.1|6988.3|6990.5|6987.7|20
1623388590000|2021-06-11 05:16:30|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|2
1623388600000|2021-06-11 05:16:40|||||||||1
1623388630000|2021-06-11 05:17:10|6989.8|6987|6989.6|6986.8|6989.8|6987|6989.5|6986.7|3
1623388640000|2021-06-11 05:17:20|6989.5|6986.7|6989.6|6986.8|6989.6|6986.8|6989.5|6986.7|2
1623388650000|2021-06-11 05:17:30|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|0
1623388660000|2021-06-11 05:17:40|6989.5|6986.7|6989.5|6986.7|6989.5|6986.7|6989.5|6986.7|2
1623388670000|2021-06-11 05:17:50|6989.1|6986.3|6989.5|6986.7|6989.5|6986.7|6989.1|6986.3|0
1623388680000|2021-06-11 05:18:00|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|2
1623388710000|2021-06-11 05:18:30|||||||||1
1623388730000|2021-06-11 05:18:50|6990.5|6987.7|6986.5|6983.7|6990.5|6987.7|6986.1|6983.3|95
1623388740000|2021-06-11 05:19:00|6987.5|6984.7|6987.5|6984.7|6987.5|6984.7|6987.1|6984.3|11
1623388750000|2021-06-11 05:19:10|6987.1|6984.3|6987.1|6984.3|6987.5|6984.7|6987.1|6984.3|3
1623388760000|2021-06-11 05:19:20|6987.5|6984.7|6987.5|6984.7|6987.5|6984.7|6987.5|6984.7|1
1623388770000|2021-06-11 05:19:30|6987.8|6985|6988.5|6985.7|6988.5|6985.7|6987.5|6984.7|21
1623388780000|2021-06-11 05:19:40|6988.8|6986|6988.5|6985.7|6989.1|6986.3|6988.5|6985.7|20
1623388790000|2021-06-11 05:19:50|6988.1|6985.3|6987.8|6985|6988.1|6985.3|6987.8|6985|16
1623388800000|2021-06-11 05:20:00|6988|6985.2|6987.5|6984.7|6988.5|6985.7|6987.1|6984.3|15
1623388810000|2021-06-11 05:20:10|6987.2|6984.4|6986.5|6983.7|6987.2|6984.4|6986.5|6983.7|8
1623388820000|2021-06-11 05:20:20|6986.7|6983.9|6987.1|6984.3|6987.1|6984.3|6986.7|6983.9|15
1623388830000|2021-06-11 05:20:30|6987.5|6984.7|6987.1|6984.3|6987.5|6984.7|6987.1|6984.3|3
1623388840000|2021-06-11 05:20:40|6987.5|6984.7|6987.5|6984.7|6987.5|6984.7|6987.5|6984.7|3
1623388850000|2021-06-11 05:20:50|6987.1|6984.3|6986.5|6983.7|6987.1|6984.3|6986.1|6983.3|15
1623388860000|2021-06-11 05:21:00|||||||||18
1623388870000|2021-06-11 05:21:10|||||||||5
1623388890000|2021-06-11 05:21:30|6986.8|6984|6986.5|6983.7|6986.8|6984|6986.5|6983.7|0
1623388900000|2021-06-11 05:21:40|||||||||4
1623388910000|2021-06-11 05:21:50|||||||||13
1623388920000|2021-06-11 05:22:00|||||||||1
1623388930000|2021-06-11 05:22:10|6986.1|6983.3|6986.5|6983.7|6986.5|6983.7|6986.1|6983.3|18
1623388940000|2021-06-11 05:22:20|||||||||1
1623388950000|2021-06-11 05:22:30|6986.3|6983.5|6986|6983.2|6986.3|6983.5|6985.5|6982.7|16
1623388960000|2021-06-11 05:22:40|6985.8|6983|6985.5|6982.7|6985.8|6983|6985.5|6982.7|8
1623388970000|2021-06-11 05:22:50|6985.8|6983|6986|6983.2|6986|6983.2|6985.8|6983|9
1623388980000|2021-06-11 05:23:00|6985.8|6983|6985.5|6982.7|6985.8|6983|6985.5|6982.7|1
1623388990000|2021-06-11 05:23:10|6985.1|6982.3|6985.5|6982.7|6985.8|6983|6985.1|6982.3|3
1623389000000|2021-06-11 05:23:20|||||||||1
1623389010000|2021-06-11 05:23:30|6985.1|6982.3|6985.1|6982.3|6985.1|6982.3|6985.1|6982.3|1
1623389020000|2021-06-11 05:23:40|6984.8|6982|6985.3|6982.5|6985.5|6982.7|6984.5|6981.7|14
1623389030000|2021-06-11 05:23:50|6984.8|6982|6984.5|6981.7|6985|6982.2|6983.8|6981|27
1623389040000|2021-06-11 05:24:00|6984.3|6981.5|6983.5|6980.7|6984.5|6981.7|6983.5|6980.7|5
1623389050000|2021-06-11 05:24:10|6983.7|6980.9|6984.5|6981.7|6984.5|6981.7|6983.7|6980.9|25
1623389060000|2021-06-11 05:24:20|6984.8|6982|6984.8|6982|6984.8|6982|6984.8|6982|1
1623389070000|2021-06-11 05:24:30|||||||||2
1623389080000|2021-06-11 05:24:40|6984.5|6981.7|6984.1|6981.3|6984.5|6981.7|6984.1|6981.3|1
1623389090000|2021-06-11 05:24:50|6984.8|6982|6984.5|6981.7|6984.8|6982|6984.5|6981.7|0
1623389100000|2021-06-11 05:25:00|6984.8|6982|6984.5|6981.7|6984.8|6982|6984.5|6981.7|4
1623389110000|2021-06-11 05:25:10|6984.8|6982|6985.5|6982.7|6985.5|6982.7|6984.5|6981.7|10
1623389120000|2021-06-11 05:25:20|6985.3|6982.5|6985.5|6982.7|6985.5|6982.7|6985.2|6982.4|4
1623389140000|2021-06-11 05:25:40|6985.3|6982.5|6985.5|6982.7|6985.5|6982.7|6985|6982.2|3
1623389160000|2021-06-11 05:26:00|6985.2|6982.4|6985.5|6982.7|6985.5|6982.7|6984.5|6981.7|8
1623389170000|2021-06-11 05:26:10|6985.1|6982.3|6985.5|6982.7|6985.5|6982.7|6984.8|6982|8
1623389190000|2021-06-11 05:26:30|6985.1|6982.3|6985.5|6982.7|6985.5|6982.7|6985|6982.2|6
1623389200000|2021-06-11 05:26:40|6985.1|6982.3|6984.8|6982|6985.1|6982.3|6984.8|6982|7
1623389210000|2021-06-11 05:26:50|6984.5|6981.7|6984.5|6981.7|6984.5|6981.7|6984.5|6981.7|6
1623389220000|2021-06-11 05:27:00|6984.8|6982|6985|6982.2|6985.5|6982.7|6984.8|6982|30
1623389230000|2021-06-11 05:27:10|6984.8|6982|6984.5|6981.7|6985|6982.2|6984.5|6981.7|1
1623389240000|2021-06-11 05:27:20|6984.8|6982|6985.1|6982.3|6985.1|6982.3|6984.4|6981.6|3
1623389250000|2021-06-11 05:27:30|6985.4|6982.6|6985.4|6982.6|6985.4|6982.6|6985.4|6982.6|1
1623389270000|2021-06-11 05:27:50|6985.1|6982.3|6985.4|6982.6|6985.4|6982.6|6985.1|6982.3|1
1623389290000|2021-06-11 05:28:10|||||||||1
1623389320000|2021-06-11 05:28:40|6985.8|6983|6986.4|6983.6|6986.4|6983.6|6985.8|6983|7
1623389330000|2021-06-11 05:28:50|6985.4|6982.6|6985.4|6982.6|6985.4|6982.6|6985.4|6982.6|5
1623389340000|2021-06-11 05:29:00|||||||||1
1623389350000|2021-06-11 05:29:10|6985.8|6983|6985.8|6983|6985.8|6983|6985.8|6983|1
1623389360000|2021-06-11 05:29:20|6985.9|6983.1|6985.8|6983|6986.1|6983.3|6985.8|6983|6
1623389370000|2021-06-11 05:29:30|6985.4|6982.6|6985.4|6982.6|6985.4|6982.6|6985.4|6982.6|3
1623389380000|2021-06-11 05:29:40|6985.8|6983|6985.4|6982.6|6985.8|6983|6985.4|6982.6|9
1623389390000|2021-06-11 05:29:50|6985.1|6982.3|6985.4|6982.6|6985.4|6982.6|6985.1|6982.3|1
1623389400000|2021-06-11 05:30:00|6985.1|6982.3|6986.4|6983.6|6986.4|6983.6|6984.1|6981.3|48
1623389420000|2021-06-11 05:30:20|6986.8|6984|6988.4|6985.6|6989.1|6986.3|6986.8|6984|81
1623389430000|2021-06-11 05:30:30|6988.6|6985.8|6988.1|6985.3|6988.6|6985.8|6987.4|6984.6|32
1623389440000|2021-06-11 05:30:40|6987.9|6985.1|6991.4|6988.6|6991.4|6988.6|6987.9|6985.1|38
1623389450000|2021-06-11 05:30:50|6991.7|6988.9|6990.4|6987.6|6992.1|6989.3|6990.1|6987.3|85
1623389460000|2021-06-11 05:31:00|6990.7|6987.9|6994.1|6991.3|6994.4|6991.6|6990.7|6987.9|101
1623389470000|2021-06-11 05:31:10|6994.4|6991.6|6993.4|6990.6|6994.4|6991.6|6993.1|6990.3|22
1623389480000|2021-06-11 05:31:20|6993.6|6990.8|6994.4|6991.6|6995.1|6992.3|6993.6|6990.8|13
1623389490000|2021-06-11 05:31:30|6993.4|6990.6|6992.4|6989.6|6993.4|6990.6|6991.4|6988.6|47
1623389500000|2021-06-11 05:31:40|6992.1|6989.3|6993.1|6990.3|6993.1|6990.3|6992.1|6989.3|11
1623389510000|2021-06-11 05:31:50|6993.4|6990.6|6993.4|6990.6|6993.4|6990.6|6993.4|6990.6|12
1623389520000|2021-06-11 05:32:00|6993.1|6990.3|6991.6|6988.8|6993.1|6990.3|6991.4|6988.6|20
1623389530000|2021-06-11 05:32:10|6991.4|6988.6|6989.4|6986.6|6992.1|6989.3|6989.4|6986.6|21
1623389540000|2021-06-11 05:32:20|6989.1|6986.3|6989.1|6986.3|6989.4|6986.6|6988.8|6986|25
1623389550000|2021-06-11 05:32:30|6989.4|6986.6|6987.1|6984.3|6989.4|6986.6|6986.4|6983.6|44
1623389560000|2021-06-11 05:32:40|6987.4|6984.6|6986.8|6984|6987.4|6984.6|6986.8|6984|5
1623389570000|2021-06-11 05:32:50|6986.9|6984.1|6986.9|6984.1|6987.1|6984.3|6986.4|6983.6|9
1623389580000|2021-06-11 05:33:00|6986.8|6984|6985.4|6982.6|6986.8|6984|6984.4|6981.6|31
1623389590000|2021-06-11 05:33:10|6985.6|6982.8|6985.4|6982.6|6986.1|6983.3|6985.4|6982.6|16
1623389600000|2021-06-11 05:33:20|||||||||2
1623389610000|2021-06-11 05:33:30|6985.7|6982.9|6987.4|6984.6|6987.4|6984.6|6985.4|6982.6|38
1623389620000|2021-06-11 05:33:40|6987.6|6984.8|6987.4|6984.6|6988.1|6985.3|6987.4|6984.6|8
1623389630000|2021-06-11 05:33:50|6987.8|6985|6988.4|6985.6|6988.4|6985.6|6987.4|6984.6|16
1623389640000|2021-06-11 05:34:00|6988.7|6985.9|6990.4|6987.6|6990.4|6987.6|6988.7|6985.9|20
1623389650000|2021-06-11 05:34:10|6989.8|6987|6990.4|6987.6|6990.4|6987.6|6989.4|6986.6|10
1623389660000|2021-06-11 05:34:20|6991.1|6988.3|6991.4|6988.6|6991.4|6988.6|6990.8|6988|21
1623389670000|2021-06-11 05:34:30|6991.7|6988.9|6992.4|6989.6|6993.1|6990.3|6991.7|6988.9|34
1623389680000|2021-06-11 05:34:40|6992.7|6989.9|6994.1|6991.3|6994.4|6991.6|6992.4|6989.6|21
1623389690000|2021-06-11 05:34:50|6994.4|6991.6|6994.1|6991.3|6995.1|6992.3|6993.4|6990.6|35
1623389700000|2021-06-11 05:35:00|6994.9|6992.1|6994.4|6991.6|6995.1|6992.3|6994.4|6991.6|33
1623389710000|2021-06-11 05:35:10|6994.7|6991.9|6994.4|6991.6|6995.1|6992.3|6994.4|6991.6|16
1623389720000|2021-06-11 05:35:20|6994.6|6991.8|6994.6|6991.8|6994.8|6992|6994.1|6991.3|32
1623389730000|2021-06-11 05:35:30|6995.1|6992.3|6994.9|6992.1|6995.1|6992.3|6994.4|6991.6|322
1623389740000|2021-06-11 05:35:40|6994.6|6991.8|6994.1|6991.3|6994.7|6991.9|6994.1|6991.3|18
1623389750000|2021-06-11 05:35:50|6993.8|6991|6993.1|6990.3|6994.1|6991.3|6992.9|6990.1|21
1623389760000|2021-06-11 05:36:00|6992.9|6990.1|6992.4|6989.6|6993.1|6990.3|6992.4|6989.6|6
1623389770000|2021-06-11 05:36:10|6991.8|6989|6991.4|6988.6|6991.8|6989|6991.1|6988.3|7
1623389780000|2021-06-11 05:36:20|6991.8|6989|6992.1|6989.3|6993.1|6990.3|6991.4|6988.6|32
1623389790000|2021-06-11 05:36:30|6992.4|6989.6|6993.1|6990.3|6993.1|6990.3|6992.4|6989.6|6
1623389800000|2021-06-11 05:36:40|6992.8|6990|6993.4|6990.6|6993.4|6990.6|6992.4|6989.6|5
1623389810000|2021-06-11 05:36:50|6993.7|6990.9|6993.4|6990.6|6994.1|6991.3|6993.4|6990.6|5
1623389820000|2021-06-11 05:37:00|6992.8|6990|6993.4|6990.6|6993.4|6990.6|6992.4|6989.6|7
1623389840000|2021-06-11 05:37:20|6993.7|6990.9|6994.4|6991.6|6994.4|6991.6|6993.7|6990.9|28
1623389850000|2021-06-11 05:37:30|6994.6|6991.8|6994.6|6991.8|6995.1|6992.3|6994.4|6991.6|12
1623389860000|2021-06-11 05:37:40|6994.9|6992.1|6995.4|6992.6|6995.4|6992.6|6994.4|6991.6|21
1623389870000|2021-06-11 05:37:50|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|5
1623389880000|2021-06-11 05:38:00|6994.8|6992|6995.4|6992.6|6995.4|6992.6|6994.8|6992|7
1623389890000|2021-06-11 05:38:10|6995.8|6993|6998.4|6995.6|6998.4|6995.6|6995.8|6993|61
1623389900000|2021-06-11 05:38:20|6999.1|6996.3|6999.6|6996.8|7000.1|6997.3|6998.4|6995.6|73
1623389910000|2021-06-11 05:38:30|6999.4|6996.6|6999.4|6996.6|7000.1|6997.3|6998.4|6995.6|56
1623389920000|2021-06-11 05:38:40|6999.6|6996.8|7000.4|6997.6|7000.4|6997.6|6999.6|6996.8|7
1623389930000|2021-06-11 05:38:50|7000.1|6997.3|7000.4|6997.6|7001.1|6998.3|7000.1|6997.3|22
1623389940000|2021-06-11 05:39:00|7000.6|6997.8|7001.4|6998.6|7002.1|6999.3|7000.4|6997.6|77
1623389950000|2021-06-11 05:39:10|7001.1|6998.3|7001.1|6998.3|7002.1|6999.3|7001.1|6998.3|24
1623389960000|2021-06-11 05:39:20|7002.1|6999.3|7001.1|6998.3|7002.1|6999.3|7001.1|6998.3|20
1623389970000|2021-06-11 05:39:30|7000.9|6998.1|7000.4|6997.6|7000.9|6998.1|7000.1|6997.3|50
1623389980000|2021-06-11 05:39:40|7000.1|6997.3|7001.4|6998.6|7001.4|6998.6|7000.1|6997.3|4
1623389990000|2021-06-11 05:39:50|||||||||3
1623390000000|2021-06-11 05:40:00|7001.1|6998.3|7001.1|6998.3|7002.1|6999.3|7001.1|6998.3|47
1623390010000|2021-06-11 05:40:10|7001.4|6998.6|7001.1|6998.3|7001.4|6998.6|7001.1|6998.3|6
1623390020000|2021-06-11 05:40:20|7001.4|6998.6|7001.4|6998.6|7001.4|6998.6|7001.1|6998.3|4
1623390030000|2021-06-11 05:40:30|7001.8|6999|7001.1|6998.3|7001.8|6999|7001.1|6998.3|19
1623390040000|2021-06-11 05:40:40|7000.8|6998|7000.1|6997.3|7001.1|6998.3|7000.1|6997.3|18
1623390050000|2021-06-11 05:40:50|6999.8|6997|7001.4|6998.6|7001.4|6998.6|6999.7|6996.9|11
1623390060000|2021-06-11 05:41:00|||||||||4
1623390070000|2021-06-11 05:41:10|7001.1|6998.3|7001.4|6998.6|7001.4|6998.6|7001.1|6998.3|5
1623390080000|2021-06-11 05:41:20|7001.6|6998.8|7001.4|6998.6|7001.6|6998.8|7001.4|6998.6|5
1623390090000|2021-06-11 05:41:30|7002.1|6999.3|7000.1|6997.3|7002.1|6999.3|6999.8|6997|32
1623390100000|2021-06-11 05:41:40|6999.8|6997|7000.1|6997.3|7000.1|6997.3|6999.1|6996.3|25
1623390110000|2021-06-11 05:41:50|6999.4|6996.6|6999.4|6996.6|7000.4|6997.6|6999.1|6996.3|17
1623390120000|2021-06-11 05:42:00|6999.7|6996.9|7000.4|6997.6|7000.4|6997.6|6999.7|6996.9|18
1623390130000|2021-06-11 05:42:10|7000.7|6997.9|6999.4|6996.6|7001.1|6998.3|6998.4|6995.6|40
1623390140000|2021-06-11 05:42:20|6999.1|6996.3|6999.1|6996.3|6999.1|6996.3|6999.1|6996.3|2
1623390150000|2021-06-11 05:42:30|6999.4|6996.6|6998.6|6995.8|6999.4|6996.6|6998.6|6995.8|6
1623390160000|2021-06-11 05:42:40|6999.1|6996.3|7000.4|6997.6|7001.1|6998.3|6999.1|6996.3|49
1623390170000|2021-06-11 05:42:50|7000.9|6998.1|7000.4|6997.6|7001.6|6998.8|7000.1|6997.3|16
1623390180000|2021-06-11 05:43:00|7000.9|6998.1|7000.4|6997.6|7001.4|6998.6|6999.9|6997.1|25
1623390190000|2021-06-11 05:43:10|7000.1|6997.3|6999.4|6996.6|7000.1|6997.3|6998.4|6995.6|40
1623390200000|2021-06-11 05:43:20|6999.1|6996.3|6998.4|6995.6|6999.4|6996.6|6998.1|6995.3|21
1623390210000|2021-06-11 05:43:30|6998.1|6995.3|6998.1|6995.3|6998.4|6995.6|6997.4|6994.6|43
1623390220000|2021-06-11 05:43:40|6998.4|6995.6|6997.9|6995.1|6999.1|6996.3|6997.4|6994.6|45
1623390230000|2021-06-11 05:43:50|6998.1|6995.3|6998.8|6996|6999.1|6996.3|6998.1|6995.3|26
1623390240000|2021-06-11 05:44:00|6998.9|6996.1|6999.4|6996.6|6999.4|6996.6|6998.4|6995.6|10
1623390250000|2021-06-11 05:44:10|6999.7|6996.9|7000.4|6997.6|7001.1|6998.3|6999.7|6996.9|53
1623390260000|2021-06-11 05:44:20|7000.1|6997.3|7000.1|6997.3|7000.8|6998|6999.9|6997.1|13
1623390270000|2021-06-11 05:44:30|6999.9|6997.1|7000.4|6997.6|7000.4|6997.6|6999.8|6997|4
1623390280000|2021-06-11 05:44:40|7000.6|6997.8|7001.4|6998.6|7001.4|6998.6|7000.4|6997.6|23
1623390290000|2021-06-11 05:44:50|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|2
1623390300000|2021-06-11 05:45:00|7000.9|6998.1|7001.1|6998.3|7001.1|6998.3|7000.6|6997.8|56
1623390310000|2021-06-11 05:45:10|7001.6|6998.8|7002.1|6999.3|7002.1|6999.3|7001.6|6998.8|3
1623390320000|2021-06-11 05:45:20|7001.9|6999.1|7002.1|6999.3|7002.1|6999.3|7001.4|6998.6|18
1623390330000|2021-06-11 05:45:30|7001.9|6999.1|7002.1|6999.3|7002.6|6999.8|7001.1|6998.3|52
1623390340000|2021-06-11 05:45:40|7001.1|6998.3|7001.6|6998.8|7001.6|6998.8|7001.1|6998.3|10
1623390350000|2021-06-11 05:45:50|7001.7|6998.9|7002.1|6999.3|7002.1|6999.3|7001.7|6998.9|0
1623390360000|2021-06-11 05:46:00|7002.4|6999.6|7001.1|6998.3|7002.4|6999.6|7001.1|6998.3|20
1623390370000|2021-06-11 05:46:10|7001.8|6999|7001.4|6998.6|7001.8|6999|7001.4|6998.6|5
1623390380000|2021-06-11 05:46:20|7001.8|6999|7002.1|6999.3|7002.1|6999.3|7001.1|6998.3|7
1623390390000|2021-06-11 05:46:30|7002.4|6999.6|7002.1|6999.3|7002.4|6999.6|7002.1|6999.3|16
1623390400000|2021-06-11 05:46:40|7002.4|6999.6|7002.1|6999.3|7002.9|7000.1|7002.1|6999.3|8
1623390410000|2021-06-11 05:46:50|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|7002.1|6999.3|1
1623390420000|2021-06-11 05:47:00|7002.1|6999.3|7001.1|6998.3|7002.1|6999.3|7001.1|6998.3|6
1623390430000|2021-06-11 05:47:10|7000.8|6998|7000.9|6998.1|7001.1|6998.3|7000.4|6997.6|21
1623390440000|2021-06-11 05:47:20|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|7000.8|6998|13
1623390450000|2021-06-11 05:47:30|7000.7|6997.9|7000.1|6997.3|7000.7|6997.9|7000.1|6997.3|3
1623390460000|2021-06-11 05:47:40|7000.4|6997.6|6999.4|6996.6|7000.4|6997.6|6999.4|6996.6|11
1623390470000|2021-06-11 05:47:50|6999.7|6996.9|7000.1|6997.3|7000.1|6997.3|6999.1|6996.3|14
1623390480000|2021-06-11 05:48:00|7001.1|6998.3|7001.4|6998.6|7001.8|6999|7001.1|6998.3|9
1623390490000|2021-06-11 05:48:10|7001.1|6998.3|7001.4|6998.6|7001.4|6998.6|7000.4|6997.6|21
1623390500000|2021-06-11 05:48:20|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|7000.9|6998.1|4
1623390510000|2021-06-11 05:48:30|7001.4|6998.6|7001.9|6999.1|7002.1|6999.3|7001.4|6998.6|14
1623390520000|2021-06-11 05:48:40|7001.8|6999|7001.4|6998.6|7001.8|6999|7001.1|6998.3|1
1623390530000|2021-06-11 05:48:50|7001.1|6998.3|7001.4|6998.6|7001.4|6998.6|7001.1|6998.3|0
1623390540000|2021-06-11 05:49:00|7001.8|6999|7001.1|6998.3|7001.8|6999|7001.1|6998.3|2
1623390550000|2021-06-11 05:49:10|7001.2|6998.4|7001.1|6998.3|7001.2|6998.4|7001.1|6998.3|8
1623390560000|2021-06-11 05:49:20|7001.4|6998.6|7002.1|6999.3|7002.1|6999.3|7001.4|6998.6|13
1623390570000|2021-06-11 05:49:30|7002.6|6999.8|7002.4|6999.6|7004.8|7002|7002.4|6999.6|91
1623390580000|2021-06-11 05:49:40|7002.9|7000.1|7002.6|6999.8|7003.1|7000.3|7002.4|6999.6|19
1623390590000|2021-06-11 05:49:50|7003.1|7000.3|7003.4|7000.6|7003.4|7000.6|7002.1|6999.3|33
1623390600000|2021-06-11 05:50:00|7003.1|7000.3|7000.4|6997.6|7004.1|7001.3|7000.4|6997.6|39
1623390610000|2021-06-11 05:50:10|7000.1|6997.3|7000.1|6997.3|7000.4|6997.6|7000.1|6997.3|7
1623390620000|2021-06-11 05:50:20|7000.4|6997.6|7001.4|6998.6|7001.4|6998.6|7000.4|6997.6|3
1623390630000|2021-06-11 05:50:30|7001.1|6998.3|7000.8|6998|7001.1|6998.3|7000.4|6997.6|12
1623390640000|2021-06-11 05:50:40|7001.1|6998.3|7001.4|6998.6|7001.8|6999|7001.1|6998.3|9
1623390650000|2021-06-11 05:50:50|7001.7|6998.9|7002.8|7000|7002.8|7000|7001.4|6998.6|8
1623390660000|2021-06-11 05:51:00|7002.4|6999.6|7003.8|7001|7003.8|7001|7002.1|6999.3|30
1623390670000|2021-06-11 05:51:10|7004.1|7001.3|7003.4|7000.6|7004.4|7001.6|7003.1|7000.3|21
1623390680000|2021-06-11 05:51:20|7003.9|7001.1|7001.8|6999|7003.9|7001.1|7001.4|6998.6|33
1623390690000|2021-06-11 05:51:30|7001.9|6999.1|7002.8|7000|7003.8|7001|7001.4|6998.6|74
1623390700000|2021-06-11 05:51:40|7002.4|6999.6|7003.4|7000.6|7003.9|7001.1|7002.4|6999.6|18
1623390710000|2021-06-11 05:51:50|7003.9|7001.1|7003.4|7000.6|7003.9|7001.1|7003.4|7000.6|12
1623390720000|2021-06-11 05:52:00|7003.6|7000.8|7003.4|7000.6|7004.4|7001.6|7003.4|7000.6|18
1623390730000|2021-06-11 05:52:10|7003.1|7000.3|7003.4|7000.6|7004.4|7001.6|7003.1|7000.3|38
1623390740000|2021-06-11 05:52:20|7003.8|7001|7002.4|6999.6|7004.1|7001.3|7002.4|6999.6|14
1623390750000|2021-06-11 05:52:30|7002.7|6999.9|7003.4|7000.6|7004.1|7001.3|7002.7|6999.9|19
1623390760000|2021-06-11 05:52:40|7002.9|7000.1|7002.9|7000.1|7003.4|7000.6|7002.8|7000|19
1623390770000|2021-06-11 05:52:50|7002.8|7000|7003.1|7000.3|7003.4|7000.6|7001.4|6998.6|63
1623390780000|2021-06-11 05:53:00|7002.1|6999.3|7003.4|7000.6|7003.4|7000.6|7002.1|6999.3|66
1623390790000|2021-06-11 05:53:10|7003.1|7000.3|7002.4|6999.6|7003.4|7000.6|7002.4|6999.6|19
1623390800000|2021-06-11 05:53:20|7002.6|6999.8|7004.4|7001.6|7005.1|7002.3|7002.6|6999.8|81
1623390810000|2021-06-11 05:53:30|7003.9|7001.1|7003.4|7000.6|7003.9|7001.1|7003.4|7000.6|9
1623390820000|2021-06-11 05:53:40|7003.6|7000.8|7004.4|7001.6|7005.4|7002.6|7003.6|7000.8|38
1623390830000|2021-06-11 05:53:50|7004.6|7001.8|7005.1|7002.3|7005.1|7002.3|7004.4|7001.6|8
1623390840000|2021-06-11 05:54:00|7004.9|7002.1|7005.1|7002.3|7005.1|7002.3|7004.4|7001.6|11
1623390850000|2021-06-11 05:54:10|7004.8|7002|7003.4|7000.6|7004.9|7002.1|7002.6|6999.8|37
1623390860000|2021-06-11 05:54:20|7003.1|7000.3|7003.6|7000.8|7004.1|7001.3|7002.8|7000|30
1623390870000|2021-06-11 05:54:30|7004.1|7001.3|7005.4|7002.6|7006.1|7003.3|7004.1|7001.3|30
1623390880000|2021-06-11 05:54:40|7005.6|7002.8|7006.4|7003.6|7007.1|7004.3|7005.6|7002.8|42
1623390890000|2021-06-11 05:54:50|7006.1|7003.3|7005.6|7002.8|7006.1|7003.3|7005.6|7002.8|22
1623390900000|2021-06-11 05:55:00|7005.7|7002.9|7005.6|7002.8|7006.1|7003.3|7005.4|7002.6|13
1623390910000|2021-06-11 05:55:10|7005.9|7003.1|7006.1|7003.3|7006.1|7003.3|7004.1|7001.3|19
1623390920000|2021-06-11 05:55:20|7005.9|7003.1|7006.1|7003.3|7006.1|7003.3|7005.4|7002.6|2
1623390930000|2021-06-11 05:55:30|7005.7|7002.9|7006.4|7003.6|7006.4|7003.6|7005.7|7002.9|16
1623390940000|2021-06-11 05:55:40|7006.1|7003.3|7006.4|7003.6|7006.4|7003.6|7005.4|7002.6|23
1623390950000|2021-06-11 05:55:50|7006.1|7003.3|7007.4|7004.6|7008.4|7005.6|7006.1|7003.3|54
1623390960000|2021-06-11 05:56:00|7007.6|7004.8|7008.1|7005.3|7008.6|7005.8|7007.6|7004.8|17
1623390970000|2021-06-11 05:56:10|7007.9|7005.1|7006.4|7003.6|7008.1|7005.3|7006.4|7003.6|41
1623390980000|2021-06-11 05:56:20|7006.7|7003.9|7006.4|7003.6|7007.1|7004.3|7006.4|7003.6|19
1623390990000|2021-06-11 05:56:30|7006.7|7003.9|7006.9|7004.1|7007.1|7004.3|7006.4|7003.6|13
1623391000000|2021-06-11 05:56:40|7006.8|7004|7006.4|7003.6|7006.8|7004|7006.1|7003.3|6
1623391010000|2021-06-11 05:56:50|7007.1|7004.3|7008.1|7005.3|7008.1|7005.3|7007.1|7004.3|12
1623391020000|2021-06-11 05:57:00|7007.8|7005|7008.9|7006.1|7008.9|7006.1|7007.8|7005|24
1623391030000|2021-06-11 05:57:10|7008.8|7006|7008.1|7005.3|7008.8|7006|7007.1|7004.3|26
1623391040000|2021-06-11 05:57:20|7008.4|7005.6|7007.1|7004.3|7008.4|7005.6|7007.1|7004.3|7
1623391050000|2021-06-11 05:57:30|7007.4|7004.6|7006.1|7003.3|7007.6|7004.8|7006.1|7003.3|10
1623391060000|2021-06-11 05:57:40|7006.4|7003.6|7007.1|7004.3|7007.1|7004.3|7006.4|7003.6|2
1623391070000|2021-06-11 05:57:50|7006.6|7003.8|7007.4|7004.6|7007.4|7004.6|7006.6|7003.8|8
1623391080000|2021-06-11 05:58:00|7007.3|7004.5|7007.1|7004.3|7007.4|7004.6|7006.6|7003.8|9
1623391090000|2021-06-11 05:58:10|7008.1|7005.3|7007.4|7004.6|7008.4|7005.6|7007.4|7004.6|15
1623391100000|2021-06-11 05:58:20|7007.6|7004.8|7007.4|7004.6|7008.1|7005.3|7007.4|7004.6|11
1623391110000|2021-06-11 05:58:30|7007.8|7005|7006.6|7003.8|7007.9|7005.1|7006.6|7003.8|6
1623391120000|2021-06-11 05:58:40|7006.7|7003.9|7007.6|7004.8|7007.9|7005.1|7006.7|7003.9|6
1623391130000|2021-06-11 05:58:50|7007.1|7004.3|7007.6|7004.8|7008.1|7005.3|7006.9|7004.1|1
1623391140000|2021-06-11 05:59:00|7007.9|7005.1|7008.4|7005.6|7008.6|7005.8|7007.4|7004.6|28
1623391150000|2021-06-11 05:59:10|7008.1|7005.3|7006.8|7004|7008.4|7005.6|7006.1|7003.3|38
1623391160000|2021-06-11 05:59:20|7006.4|7003.6|7007.1|7004.3|7007.4|7004.6|7006.4|7003.6|21
1623391170000|2021-06-11 05:59:30|7006.9|7004.1|7007.1|7004.3|7007.1|7004.3|7006.4|7003.6|21
1623391180000|2021-06-11 05:59:40|7007.4|7004.6|7008.4|7005.6|7008.4|7005.6|7007.1|7004.3|24
1623391190000|2021-06-11 05:59:50|7008.1|7005.3|7008.4|7005.6|7008.4|7005.6|7007.8|7005|12
1623391200000|2021-06-11 06:00:00|7008.1|7005.3|7006.8|7004|7008.1|7005.3|7006.8|7004|60
1623391210000|2021-06-11 06:00:10|7006.4|7003.6|7005.4|7002.6|7007.1|7004.3|7005.1|7002.3|43
1623391220000|2021-06-11 06:00:20|7005.7|7002.9|7006.1|7003.3|7006.4|7003.6|7005.4|7002.6|35
1623391230000|2021-06-11 06:00:30|7005.4|7002.6|7006.9|7004.1|7007.4|7004.6|7005.4|7002.6|46
1623391240000|2021-06-11 06:00:40|7007.3|7004.5|7006.4|7003.6|7007.4|7004.6|7006.4|7003.6|7
1623391250000|2021-06-11 06:00:50|7005.9|7003.1|7006.1|7003.3|7006.4|7003.6|7005.4|7002.6|16
1623391260000|2021-06-11 06:01:00|7006.4|7003.6|7005.9|7003.1|7006.4|7003.6|7004.9|7002.1|32
1623391270000|2021-06-11 06:01:10|7006.1|7003.3|7004.9|7002.1|7006.1|7003.3|7004.9|7002.1|6
1623391280000|2021-06-11 06:01:20|7005.1|7002.3|7004.9|7002.1|7005.4|7002.6|7004.9|7002.1|5
1623391290000|2021-06-11 06:01:30|7004.8|7002|7004.1|7001.3|7004.8|7002|7003.4|7000.6|25
1623391300000|2021-06-11 06:01:40|7003.8|7001|7003.4|7000.6|7003.8|7001|7003.1|7000.3|22
1623391310000|2021-06-11 06:01:50|7003.8|7001|7003.4|7000.6|7003.8|7001|7003.4|7000.6|6
1623391320000|2021-06-11 06:02:00|||||||||1
1623391330000|2021-06-11 06:02:10|7004.4|7001.6|7003.8|7001|7004.4|7001.6|7002.9|7000.1|20
1623391340000|2021-06-11 06:02:20|7003.4|7000.6|7003.8|7001|7003.9|7001.1|7003.4|7000.6|20
1623391350000|2021-06-11 06:02:30|7003.4|7000.6|7003.4|7000.6|7003.8|7001|7003.4|7000.6|2
1623391360000|2021-06-11 06:02:40|7003.1|7000.3|7003.3|7000.5|7003.4|7000.6|7002.9|7000.1|9
1623391370000|2021-06-11 06:02:50|7003.4|7000.6|7003.9|7001.1|7004.1|7001.3|7002.9|7000.1|29
1623391380000|2021-06-11 06:03:00|7003.8|7001|7005.4|7002.6|7005.4|7002.6|7003.8|7001|24
1623391390000|2021-06-11 06:03:10|7005.1|7002.3|7005.4|7002.6|7005.8|7003|7004.9|7002.1|2
1623391400000|2021-06-11 06:03:20|7005.8|7003|7005.9|7003.1|7005.9|7003.1|7005.8|7003|2
1623391410000|2021-06-11 06:03:30|7005.8|7003|7006.4|7003.6|7006.4|7003.6|7005.4|7002.6|3
1623391420000|2021-06-11 06:03:40|7006.8|7004|7006.4|7003.6|7006.8|7004|7006.4|7003.6|5
1623391430000|2021-06-11 06:03:50|7006.3|7003.5|7005.4|7002.6|7006.3|7003.5|7004.8|7002|19
1623391440000|2021-06-11 06:04:00|7005.8|7003|7005.9|7003.1|7006.4|7003.6|7005.8|7003|7
1623391450000|2021-06-11 06:04:10|7006.3|7003.5|7007.4|7004.6|7007.4|7004.6|7006.3|7003.5|6
1623391460000|2021-06-11 06:04:20|7006.9|7004.1|7006.4|7003.6|7006.9|7004.1|7005.8|7003|28
1623391470000|2021-06-11 06:04:30|7007.8|7005|7007.8|7005|7007.9|7005.1|7007.1|7004.3|22
1623391480000|2021-06-11 06:04:40|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|7007.1|7004.3|2
1623391490000|2021-06-11 06:04:50|7007.8|7005|7008.4|7005.6|7008.4|7005.6|7007.4|7004.6|70
1623391500000|2021-06-11 06:05:00|7008.1|7005.3|7008.4|7005.6|7008.4|7005.6|7007.4|7004.6|19
1623391510000|2021-06-11 06:05:10|7008.8|7006|7008.4|7005.6|7008.8|7006|7008.1|7005.3|14
1623391520000|2021-06-11 06:05:20|7008.1|7005.3|7007.4|7004.6|7008.1|7005.3|7007.4|7004.6|12
1623391530000|2021-06-11 06:05:30|7007.1|7004.3|7008.1|7005.3|7008.4|7005.6|7007.1|7004.3|14
1623391540000|2021-06-11 06:05:40|7008.4|7005.6|7007.8|7005|7008.4|7005.6|7007.8|7005|8
1623391550000|2021-06-11 06:05:50|7007.1|7004.3|7007.4|7004.6|7007.4|7004.6|7007.1|7004.3|3
1623391560000|2021-06-11 06:06:00|7007.8|7005|7007.4|7004.6|7007.8|7005|7007.4|7004.6|1
1623391580000|2021-06-11 06:06:20|7007.1|7004.3|7007.4|7004.6|7007.4|7004.6|7007.1|7004.3|1
1623391590000|2021-06-11 06:06:30|7007.8|7005|7007.4|7004.6|7008.4|7005.6|7007.4|7004.6|36
1623391600000|2021-06-11 06:06:40|7007.8|7005|7008.4|7005.6|7008.4|7005.6|7007.8|7005|1
1623391610000|2021-06-11 06:06:50|7008.1|7005.3|7007.4|7004.6|7008.4|7005.6|7007.4|7004.6|10
1623391620000|2021-06-11 06:07:00|7007.8|7005|7007.6|7004.8|7008.4|7005.6|7006.8|7004|41
1623391630000|2021-06-11 06:07:10|7007.4|7004.6|7008.4|7005.6|7008.4|7005.6|7007.4|7004.6|27
1623391640000|2021-06-11 06:07:20|7008.9|7006.1|7010.4|7007.6|7011.4|7008.6|7008.9|7006.1|143
1623391650000|2021-06-11 06:07:30|7010.6|7007.8|7012.1|7009.3|7012.4|7009.6|7010.6|7007.8|38
1623391660000|2021-06-11 06:07:40|7011.4|7008.6|7012.9|7010.1|7013.1|7010.3|7011.4|7008.6|29
1623391670000|2021-06-11 06:07:50|7012.8|7010|7012.4|7009.6|7012.8|7010|7012.1|7009.3|21
1623391680000|2021-06-11 06:08:00|7012.1|7009.3|7014.4|7011.6|7014.4|7011.6|7012.1|7009.3|59
1623391690000|2021-06-11 06:08:10|7014.7|7011.9|7014.4|7011.6|7016.4|7013.6|7014.4|7011.6|100
1623391700000|2021-06-11 06:08:20|7014.6|7011.8|7016.4|7013.6|7016.4|7013.6|7014.6|7011.8|11
1623391710000|2021-06-11 06:08:30|7016.1|7013.3|7015.1|7012.3|7016.1|7013.3|7015.1|7012.3|9
1623391720000|2021-06-11 06:08:40|7014.8|7012|7014.4|7011.6|7014.8|7012|7014.1|7011.3|21
1623391730000|2021-06-11 06:08:50|7014.9|7012.1|7015.9|7013.1|7016.4|7013.6|7014.9|7012.1|45
1623391740000|2021-06-11 06:09:00|7015.8|7013|7015.4|7012.6|7016.4|7013.6|7015.1|7012.3|32
1623391750000|2021-06-11 06:09:10|7015.8|7013|7015.1|7012.3|7016.4|7013.6|7015.1|7012.3|23
1623391760000|2021-06-11 06:09:20|7015.4|7012.6|7014.4|7011.6|7015.4|7012.6|7014.4|7011.6|9
1623391770000|2021-06-11 06:09:30|7013.8|7011|7013.4|7010.6|7013.8|7011|7013.1|7010.3|18
1623391780000|2021-06-11 06:09:40|7013.6|7010.8|7014.4|7011.6|7014.4|7011.6|7013.4|7010.6|6
1623391790000|2021-06-11 06:09:50|7014.6|7011.8|7015.4|7012.6|7015.4|7012.6|7014.6|7011.8|33
1623391800000|2021-06-11 06:10:00|7016.4|7013.6|7015.4|7012.6|7016.4|7013.6|7015.4|7012.6|15
1623391810000|2021-06-11 06:10:10|7015.1|7012.3|7015.4|7012.6|7015.4|7012.6|7015.1|7012.3|6
1623391820000|2021-06-11 06:10:20|7015.7|7012.9|7016.4|7013.6|7016.4|7013.6|7015.7|7012.9|26
1623391830000|2021-06-11 06:10:30|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|25
1623391840000|2021-06-11 06:10:40|7017.1|7014.3|7016.4|7013.6|7017.1|7014.3|7016.4|7013.6|44
1623391850000|2021-06-11 06:10:50|7016.9|7014.1|7016.4|7013.6|7017.1|7014.3|7016.1|7013.3|20
1623391860000|2021-06-11 06:11:00|7016.1|7013.3|7015.6|7012.8|7016.1|7013.3|7015.4|7012.6|20
1623391870000|2021-06-11 06:11:10|7015.4|7012.6|7015.6|7012.8|7016.1|7013.3|7015.4|7012.6|14
1623391880000|2021-06-11 06:11:20|7016.1|7013.3|7016.4|7013.6|7016.7|7013.9|7016.1|7013.3|10
1623391890000|2021-06-11 06:11:30|7017.1|7014.3|7016.1|7013.3|7017.1|7014.3|7016.1|7013.3|6
1623391900000|2021-06-11 06:11:40|7016.4|7013.6|7016.9|7014.1|7017.1|7014.3|7016.4|7013.6|15
1623391910000|2021-06-11 06:11:50|7017.1|7014.3|7017.6|7014.8|7017.9|7015.1|7017.1|7014.3|14
1623391920000|2021-06-11 06:12:00|7017.4|7014.6|7018.1|7015.3|7018.1|7015.3|7017.4|7014.6|16
1623391930000|2021-06-11 06:12:10|7017.8|7015|7016.4|7013.6|7017.8|7015|7016.1|7013.3|14
1623391940000|2021-06-11 06:12:20|7016.9|7014.1|7017.1|7014.3|7017.1|7014.3|7016.1|7013.3|8
1623391950000|2021-06-11 06:12:30|7016.6|7013.8|7017.1|7014.3|7017.1|7014.3|7016.6|7013.8|4
1623391960000|2021-06-11 06:12:40|7016.9|7014.1|7016.6|7013.8|7017.1|7014.3|7016.6|7013.8|13
1623391970000|2021-06-11 06:12:50|7016.4|7013.6|7017.1|7014.3|7017.4|7014.6|7016.4|7013.6|11
1623391980000|2021-06-11 06:13:00|7017.4|7014.6|7016.4|7013.6|7017.4|7014.6|7016.4|7013.6|22
1623391990000|2021-06-11 06:13:10|7016.6|7013.8|7015.4|7012.6|7016.9|7014.1|7015.1|7012.3|22
1623392000000|2021-06-11 06:13:20|7015.1|7012.3|7014.4|7011.6|7015.1|7012.3|7014.4|7011.6|16
1623392010000|2021-06-11 06:13:30|7014.1|7011.3|7013.4|7010.6|7014.1|7011.3|7013.1|7010.3|26
1623392020000|2021-06-11 06:13:40|7013.7|7010.9|7014.6|7011.8|7014.9|7012.1|7013.4|7010.6|31
1623392030000|2021-06-11 06:13:50|7014.4|7011.6|7014.4|7011.6|7014.6|7011.8|7014.1|7011.3|0
1623392040000|2021-06-11 06:14:00|7014.6|7011.8|7015.1|7012.3|7015.4|7012.6|7014.4|7011.6|12
1623392050000|2021-06-11 06:14:10|7014.9|7012.1|7015.1|7012.3|7015.1|7012.3|7014.4|7011.6|1
1623392060000|2021-06-11 06:14:20|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|1
1623392070000|2021-06-11 06:14:30|7015.1|7012.3|7013.4|7010.6|7015.1|7012.3|7013.1|7010.3|20
1623392080000|2021-06-11 06:14:40|7013.1|7010.3|7012.6|7009.8|7013.1|7010.3|7012.4|7009.6|15
1623392090000|2021-06-11 06:14:50|7012.7|7009.9|7013.4|7010.6|7013.4|7010.6|7012.7|7009.9|7
1623392100000|2021-06-11 06:15:00|7013.1|7010.3|7015.1|7012.3|7015.1|7012.3|7013.1|7010.3|10
1623392110000|2021-06-11 06:15:10|7014.8|7012|7013.4|7010.6|7014.8|7012|7013.1|7010.3|12
1623392120000|2021-06-11 06:15:20|7013.8|7011|7014.1|7011.3|7014.4|7011.6|7013.4|7010.6|20
1623392130000|2021-06-11 06:15:30|7014.4|7011.6|7014.1|7011.3|7014.4|7011.6|7014.1|7011.3|5
1623392140000|2021-06-11 06:15:40|7014.4|7011.6|7013.1|7010.3|7015.1|7012.3|7013.1|7010.3|12
1623392150000|2021-06-11 06:15:50|7012.4|7009.6|7013.4|7010.6|7014.1|7011.3|7012.4|7009.6|20
1623392160000|2021-06-11 06:16:00|7013.1|7010.3|7013.1|7010.3|7013.1|7010.3|7013.1|7010.3|3
1623392170000|2021-06-11 06:16:10|||||||||2
1623392180000|2021-06-11 06:16:20|7013.4|7010.6|7012.6|7009.8|7013.4|7010.6|7012.4|7009.6|14
1623392190000|2021-06-11 06:16:30|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|3
1623392200000|2021-06-11 06:16:40|||||||||1
1623392210000|2021-06-11 06:16:50|7012.1|7009.3|7012.4|7009.6|7012.4|7009.6|7012.1|7009.3|4
1623392220000|2021-06-11 06:17:00|7012.1|7009.3|7011.9|7009.1|7012.4|7009.6|7011.1|7008.3|40
1623392230000|2021-06-11 06:17:10|7012.3|7009.5|7011.8|7009|7012.4|7009.6|7011.4|7008.6|12
1623392240000|2021-06-11 06:17:20|7011.9|7009.1|7011.4|7008.6|7011.9|7009.1|7010.9|7008.1|8
1623392250000|2021-06-11 06:17:30|||||||||3
1623392260000|2021-06-11 06:17:40|7011.3|7008.5|7010.4|7007.6|7011.3|7008.5|7010.4|7007.6|8
1623392270000|2021-06-11 06:17:50|||||||||4
1623392280000|2021-06-11 06:18:00|7010.3|7007.5|7008.1|7005.3|7010.3|7007.5|7007.4|7004.6|62
1623392290000|2021-06-11 06:18:10|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|7007.8|7005|23
1623392300000|2021-06-11 06:18:20|7008.3|7005.5|7007.4|7004.6|7008.4|7005.6|7007.4|7004.6|31
1623392310000|2021-06-11 06:18:30|7007.9|7005.1|7007.4|7004.6|7008.4|7005.6|7006.9|7004.1|33
1623392320000|2021-06-11 06:18:40|||||||||3
1623392330000|2021-06-11 06:18:50|7008.1|7005.3|7008.4|7005.6|7008.8|7006|7007.4|7004.6|10
1623392340000|2021-06-11 06:19:00|7009.1|7006.3|7008.9|7006.1|7009.8|7007|7008.4|7005.6|29
1623392350000|2021-06-11 06:19:10|7008.8|7006|7008.4|7005.6|7009.1|7006.3|7008.4|7005.6|12
1623392360000|2021-06-11 06:19:20|7008.6|7005.8|7009.4|7006.6|7009.4|7006.6|7008.4|7005.6|1
1623392370000|2021-06-11 06:19:30|7009.7|7006.9|7009.4|7006.6|7009.9|7007.1|7009.4|7006.6|8
1623392380000|2021-06-11 06:19:40|7009.8|7007|7009.9|7007.1|7010.4|7007.6|7009.8|7007|12
1623392390000|2021-06-11 06:19:50|7009.8|7007|7009.4|7006.6|7009.8|7007|7008.8|7006|10
1623392400000|2021-06-11 06:20:00|7009.1|7006.3|7009.4|7006.6|7009.8|7007|7008.9|7006.1|18
1623392410000|2021-06-11 06:20:10|7009.8|7007|7009.4|7006.6|7010.1|7007.3|7009.1|7006.3|9
1623392420000|2021-06-11 06:20:20|7008.9|7006.1|7010.4|7007.6|7010.4|7007.6|7008.8|7006|8
1623392430000|2021-06-11 06:20:30|7010.9|7008.1|7011.1|7008.3|7011.4|7008.6|7010.9|7008.1|22
1623392440000|2021-06-11 06:20:40|7011.4|7008.6|7011.1|7008.3|7011.4|7008.6|7010.9|7008.1|1
1623392450000|2021-06-11 06:20:50|7010.9|7008.1|7011.1|7008.3|7011.1|7008.3|7010.9|7008.1|9
1623392460000|2021-06-11 06:21:00|7010.9|7008.1|7011.1|7008.3|7011.1|7008.3|7010.4|7007.6|10
1623392470000|2021-06-11 06:21:10|7010.9|7008.1|7010.4|7007.6|7010.9|7008.1|7010.4|7007.6|0
1623392480000|2021-06-11 06:21:20|7011.1|7008.3|7010.6|7007.8|7011.1|7008.3|7010.4|7007.6|13
1623392490000|2021-06-11 06:21:30|7010.9|7008.1|7010.6|7007.8|7011.1|7008.3|7010.1|7007.3|8
1623392500000|2021-06-11 06:21:40|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|2
1623392510000|2021-06-11 06:21:50|7009.9|7007.1|7011.4|7008.6|7011.4|7008.6|7009.8|7007|13
1623392520000|2021-06-11 06:22:00|7011.1|7008.3|7010.6|7007.8|7011.4|7008.6|7010.1|7007.3|11
1623392530000|2021-06-11 06:22:10|7010.4|7007.6|7011.4|7008.6|7011.4|7008.6|7009.9|7007.1|15
1623392540000|2021-06-11 06:22:20|7011.6|7008.8|7011.9|7009.1|7011.9|7009.1|7011.6|7008.8|3
1623392550000|2021-06-11 06:22:30|7011.6|7008.8|7011.1|7008.3|7012.4|7009.6|7011.1|7008.3|15
1623392560000|2021-06-11 06:22:40|7011.4|7008.6|7010.9|7008.1|7011.4|7008.6|7010.8|7008|11
1623392570000|2021-06-11 06:22:50|7011.1|7008.3|7011.4|7008.6|7011.4|7008.6|7010.4|7007.6|6
1623392580000|2021-06-11 06:23:00|7011.7|7008.9|7011.4|7008.6|7012.1|7009.3|7011.1|7008.3|12
1623392590000|2021-06-11 06:23:10|7011.1|7008.3|7011.4|7008.6|7011.6|7008.8|7011.1|7008.3|8
1623392600000|2021-06-11 06:23:20|7011.1|7008.3|7012.1|7009.3|7012.1|7009.3|7011.1|7008.3|8
1623392610000|2021-06-11 06:23:30|7011.9|7009.1|7012.9|7010.1|7013.1|7010.3|7011.9|7009.1|15
1623392620000|2021-06-11 06:23:40|7012.6|7009.8|7013.1|7010.3|7013.4|7010.6|7012.4|7009.6|10
1623392630000|2021-06-11 06:23:50|7013.2|7010.4|7013.1|7010.3|7013.9|7011.1|7013.1|7010.3|11
1623392640000|2021-06-11 06:24:00|7012.8|7010|7013.1|7010.3|7013.4|7010.6|7012.4|7009.6|33
1623392650000|2021-06-11 06:24:10|7012.9|7010.1|7012.4|7009.6|7013.1|7010.3|7012.4|7009.6|20
1623392660000|2021-06-11 06:24:20|7012.7|7009.9|7016.1|7013.3|7016.4|7013.6|7012.7|7009.9|74
1623392670000|2021-06-11 06:24:30|7016.4|7013.6|7015.8|7013|7016.8|7014|7015.4|7012.6|20
1623392680000|2021-06-11 06:24:40|7015.4|7012.6|7015.9|7013.1|7016.1|7013.3|7015.4|7012.6|9
1623392690000|2021-06-11 06:24:50|7015.1|7012.3|7016.4|7013.6|7016.4|7013.6|7015.1|7012.3|41
1623392700000|2021-06-11 06:25:00|7016.7|7013.9|7017.4|7014.6|7017.4|7014.6|7016.4|7013.6|32
1623392710000|2021-06-11 06:25:10|7017.1|7014.3|7015.4|7012.6|7017.4|7014.6|7015.4|7012.6|20
1623392720000|2021-06-11 06:25:20|7015.1|7012.3|7014.4|7011.6|7015.4|7012.6|7014.4|7011.6|17
1623392730000|2021-06-11 06:25:30|7015.1|7012.3|7014.4|7011.6|7015.1|7012.3|7014.4|7011.6|16
1623392740000|2021-06-11 06:25:40|7014.1|7011.3|7015.1|7012.3|7015.4|7012.6|7013.4|7010.6|21
1623392750000|2021-06-11 06:25:50|7015.4|7012.6|7015.1|7012.3|7015.8|7013|7015.1|7012.3|13
1623392760000|2021-06-11 06:26:00|7014.9|7012.1|7013.9|7011.1|7014.9|7012.1|7013.1|7010.3|21
1623392770000|2021-06-11 06:26:10|7014.1|7011.3|7014.4|7011.6|7015.1|7012.3|7014.1|7011.3|18
1623392780000|2021-06-11 06:26:20|7014.1|7011.3|7013.9|7011.1|7014.1|7011.3|7013.4|7010.6|15
1623392790000|2021-06-11 06:26:30|7014.1|7011.3|7015.4|7012.6|7015.8|7013|7014.1|7011.3|17
1623392800000|2021-06-11 06:26:40|7015.6|7012.8|7016.4|7013.6|7016.4|7013.6|7015.1|7012.3|26
1623392810000|2021-06-11 06:26:50|7016.1|7013.3|7016.4|7013.6|7016.4|7013.6|7016.1|7013.3|60
1623392820000|2021-06-11 06:27:00|7016.1|7013.3|7013.4|7010.6|7016.1|7013.3|7013.4|7010.6|21
1623392830000|2021-06-11 06:27:10|7014.1|7011.3|7011.9|7009.1|7014.1|7011.3|7011.9|7009.1|22
1623392840000|2021-06-11 06:27:20|7012.1|7009.3|7011.9|7009.1|7012.4|7009.6|7011.4|7008.6|12
1623392850000|2021-06-11 06:27:30|7012.3|7009.5|7012.4|7009.6|7012.8|7010|7012.1|7009.3|9
1623392860000|2021-06-11 06:27:40|7012.1|7009.3|7012.4|7009.6|7012.4|7009.6|7012.1|7009.3|0
1623392870000|2021-06-11 06:27:50|7012.1|7009.3|7012.4|7009.6|7012.4|7009.6|7012.1|7009.3|0
1623392880000|2021-06-11 06:28:00|7012.1|7009.3|7010.9|7008.1|7012.1|7009.3|7010.7|7007.9|30
1623392890000|2021-06-11 06:28:10|7011.1|7008.3|7011.1|7008.3|7011.4|7008.6|7010.1|7007.3|21
1623392900000|2021-06-11 06:28:20|7010.9|7008.1|7010.4|7007.6|7010.9|7008.1|7010.4|7007.6|2
1623392910000|2021-06-11 06:28:30|7010.1|7007.3|7009.8|7007|7010.4|7007.6|7009.8|7007|5
1623392920000|2021-06-11 06:28:40|7010.1|7007.3|7009.9|7007.1|7010.1|7007.3|7009.8|7007|7
1623392930000|2021-06-11 06:28:50|7009.8|7007|7009.1|7006.3|7009.8|7007|7008.8|7006|29
1623392940000|2021-06-11 06:29:00|7009.4|7006.6|7011.1|7008.3|7011.9|7009.1|7009.1|7006.3|29
1623392950000|2021-06-11 06:29:10|7010.9|7008.1|7011.4|7008.6|7011.4|7008.6|7010.4|7007.6|4
1623392960000|2021-06-11 06:29:20|7011.8|7009|7010.4|7007.6|7012.1|7009.3|7010.4|7007.6|29
1623392970000|2021-06-11 06:29:30|7010.1|7007.3|7009.9|7007.1|7010.4|7007.6|7009.9|7007.1|8
1623392980000|2021-06-11 06:29:40|7010.4|7007.6|7009.4|7006.6|7010.4|7007.6|7008.8|7006|25
1623392990000|2021-06-11 06:29:50|7009.1|7006.3|7009.4|7006.6|7009.9|7007.1|7009.1|7006.3|16
1623393000000|2021-06-11 06:30:00|7009.1|7006.3|7009.4|7006.6|7009.8|7007|7008.8|7006|27
1623393010000|2021-06-11 06:30:10|7009.8|7007|7010.1|7007.3|7010.1|7007.3|7009.8|7007|12
1623393020000|2021-06-11 06:30:20|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.1|7007.3|4
1623393030000|2021-06-11 06:30:30|7010.1|7007.3|7009.4|7006.6|7010.1|7007.3|7009.1|7006.3|14
1623393040000|2021-06-11 06:30:40|7009.1|7006.3|7009.4|7006.6|7009.9|7007.1|7009.1|7006.3|5
1623393050000|2021-06-11 06:30:50|7009.6|7006.8|7010.3|7007.5|7010.4|7007.6|7009.6|7006.8|4
1623393060000|2021-06-11 06:31:00|7009.9|7007.1|7009.1|7006.3|7009.9|7007.1|7008.9|7006.1|12
1623393070000|2021-06-11 06:31:10|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|7008.8|7006|8
1623393080000|2021-06-11 06:31:20|7009.1|7006.3|7009.4|7006.6|7009.4|7006.6|7009.1|7006.3|5
1623393090000|2021-06-11 06:31:30|7009.1|7006.3|7008.4|7005.6|7009.1|7006.3|7008.4|7005.6|13
1623393100000|2021-06-11 06:31:40|7008.8|7006|7008.4|7005.6|7008.8|7006|7008.1|7005.3|9
1623393110000|2021-06-11 06:31:50|7008.1|7005.3|7008.1|7005.3|7008.4|7005.6|7008.1|7005.3|7
1623393120000|2021-06-11 06:32:00|7008.4|7005.6|7009.8|7007|7009.8|7007|7007.9|7005.1|25
1623393130000|2021-06-11 06:32:10|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|1
1623393140000|2021-06-11 06:32:20|||||||||1
1623393150000|2021-06-11 06:32:30|7008.8|7006|7008.4|7005.6|7008.9|7006.1|7008.4|7005.6|10
1623393160000|2021-06-11 06:32:40|7008.7|7005.9|7009.8|7007|7010.4|7007.6|7008.7|7005.9|44
1623393170000|2021-06-11 06:32:50|7009.4|7006.6|7008.4|7005.6|7010.1|7007.3|7008.4|7005.6|52
1623393180000|2021-06-11 06:33:00|7008.7|7005.9|7008.4|7005.6|7009.1|7006.3|7008.1|7005.3|7
1623393190000|2021-06-11 06:33:10|7008.1|7005.3|7008.4|7005.6|7008.4|7005.6|7008.1|7005.3|5
1623393200000|2021-06-11 06:33:20|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|2
1623393210000|2021-06-11 06:33:30|7007.8|7005|7008.1|7005.3|7008.8|7006|7007.8|7005|18
1623393220000|2021-06-11 06:33:40|7007.9|7005.1|7008.1|7005.3|7008.1|7005.3|7007.9|7005.1|0
1623393230000|2021-06-11 06:33:50|7007.9|7005.1|7008.1|7005.3|7008.1|7005.3|7007.1|7004.3|12
1623393240000|2021-06-11 06:34:00|7007.9|7005.1|7007.4|7004.6|7008.1|7005.3|7007.4|7004.6|9
1623393250000|2021-06-11 06:34:10|7007.6|7004.8|7008.4|7005.6|7008.4|7005.6|7007.6|7004.8|19
1623393260000|2021-06-11 06:34:20|7008.1|7005.3|7007.8|7005|7008.1|7005.3|7007.8|7005|22
1623393270000|2021-06-11 06:34:30|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|3
1623393280000|2021-06-11 06:34:40|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7005.9|7003.1|60
1623393290000|2021-06-11 06:34:50|7007.4|7004.6|7006.9|7004.1|7007.4|7004.6|7006.9|7004.1|16
1623393300000|2021-06-11 06:35:00|7006.8|7004|7006.4|7003.6|7006.8|7004|7005.8|7003|6
1623393310000|2021-06-11 06:35:10|7005.9|7003.1|7005.4|7002.6|7005.9|7003.1|7005.1|7002.3|20
1623393320000|2021-06-11 06:35:20|7005.1|7002.3|7006.1|7003.3|7006.4|7003.6|7004.9|7002.1|16
1623393330000|2021-06-11 06:35:30|7006.4|7003.6|7006.4|7003.6|7006.4|7003.6|7006.1|7003.3|4
1623393340000|2021-06-11 06:35:40|7006.3|7003.5|7005.9|7003.1|7006.3|7003.5|7005.8|7003|24
1623393350000|2021-06-11 06:35:50|7006.1|7003.3|7007.4|7004.6|7007.4|7004.6|7006.1|7003.3|10
1623393360000|2021-06-11 06:36:00|7007.1|7004.3|7009.4|7006.6|7009.4|7006.6|7007.1|7004.3|27
1623393370000|2021-06-11 06:36:10|7009.8|7007|7013.1|7010.3|7013.1|7010.3|7009.8|7007|99
1623393380000|2021-06-11 06:36:20|7012.9|7010.1|7012.4|7009.6|7012.9|7010.1|7012.4|7009.6|21
1623393390000|2021-06-11 06:36:30|7012.8|7010|7012.4|7009.6|7012.8|7010|7012.1|7009.3|12
1623393400000|2021-06-11 06:36:40|7011.8|7009|7012.1|7009.3|7012.4|7009.6|7011.4|7008.6|10
1623393410000|2021-06-11 06:36:50|7012.4|7009.6|7011.9|7009.1|7012.4|7009.6|7011.9|7009.1|16
1623393420000|2021-06-11 06:37:00|7011.8|7009|7011.4|7008.6|7012.4|7009.6|7011.4|7008.6|25
1623393430000|2021-06-11 06:37:10|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|7010.8|7008|17
1623393440000|2021-06-11 06:37:20|7010.9|7008.1|7011.1|7008.3|7011.1|7008.3|7010.9|7008.1|1
1623393450000|2021-06-11 06:37:30|||||||||3
1623393460000|2021-06-11 06:37:40|7011.4|7008.6|7010.4|7007.6|7011.4|7008.6|7010.4|7007.6|2
1623393470000|2021-06-11 06:37:50|7011.1|7008.3|7010.4|7007.6|7011.1|7008.3|7010.4|7007.6|5
1623393480000|2021-06-11 06:38:00|7010.8|7008|7010.8|7008|7011.1|7008.3|7010.4|7007.6|12
1623393490000|2021-06-11 06:38:10|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.1|7007.3|4
1623393500000|2021-06-11 06:38:20|||||||||6
1623393510000|2021-06-11 06:38:30|7010.1|7007.3|7010.1|7007.3|7010.4|7007.6|7010.1|7007.3|23
1623393520000|2021-06-11 06:38:40|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|10
1623393530000|2021-06-11 06:38:50|7010.1|7007.3|7011.1|7008.3|7011.1|7008.3|7009.4|7006.6|11
1623393540000|2021-06-11 06:39:00|7011.4|7008.6|7013.4|7010.6|7013.4|7010.6|7011.4|7008.6|40
1623393550000|2021-06-11 06:39:10|||||||||8
1623393560000|2021-06-11 06:39:20|7013.3|7010.5|7014.1|7011.3|7014.1|7011.3|7012.8|7010|7
1623393570000|2021-06-11 06:39:30|7013.9|7011.1|7013.4|7010.6|7013.9|7011.1|7013.4|7010.6|3
1623393580000|2021-06-11 06:39:40|7013.8|7011|7013.4|7010.6|7013.8|7011|7013.4|7010.6|10
1623393590000|2021-06-11 06:39:50|7013.8|7011|7012.9|7010.1|7013.8|7011|7012.8|7010|18
1623393600000|2021-06-11 06:40:00|7012.8|7010|7014.4|7011.6|7014.4|7011.6|7012.4|7009.6|15
1623393610000|2021-06-11 06:40:10|7014.9|7012.1|7014.9|7012.1|7015.4|7012.6|7014.4|7011.6|20
1623393620000|2021-06-11 06:40:20|7015.1|7012.3|7015.4|7012.6|7015.4|7012.6|7014.4|7011.6|20
1623393630000|2021-06-11 06:40:30|7015.6|7012.8|7016.1|7013.3|7016.1|7013.3|7015.6|7012.8|28
1623393640000|2021-06-11 06:40:40|7015.9|7013.1|7016.8|7014|7017.1|7014.3|7015.4|7012.6|60
1623393650000|2021-06-11 06:40:50|7016.1|7013.3|7016.4|7013.6|7016.4|7013.6|7016.1|7013.3|8
1623393660000|2021-06-11 06:41:00|7016.8|7014|7016.1|7013.3|7016.8|7014|7015.8|7013|11
1623393670000|2021-06-11 06:41:10|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|3
1623393680000|2021-06-11 06:41:20|||||||||4
1623393690000|2021-06-11 06:41:30|7016.3|7013.5|7016.4|7013.6|7016.4|7013.6|7015.8|7013|6
1623393710000|2021-06-11 06:41:50|7016.8|7014|7016.9|7014.1|7016.9|7014.1|7016.8|7014|7
1623393720000|2021-06-11 06:42:00|7016.8|7014|7016.4|7013.6|7017.9|7015.1|7015.8|7013|54
1623393730000|2021-06-11 06:42:10|7016.1|7013.3|7015.4|7012.6|7016.1|7013.3|7014.8|7012|41
1623393740000|2021-06-11 06:42:20|7015.1|7012.3|7014.4|7011.6|7015.1|7012.3|7013.9|7011.1|7
1623393750000|2021-06-11 06:42:30|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|0
1623393760000|2021-06-11 06:42:40|7013.8|7011|7012.4|7009.6|7013.8|7011|7012.4|7009.6|25
1623393770000|2021-06-11 06:42:50|7012.1|7009.3|7012.4|7009.6|7012.4|7009.6|7012.1|7009.3|18
1623393780000|2021-06-11 06:43:00|7012.1|7009.3|7012.4|7009.6|7012.4|7009.6|7012.1|7009.3|12
1623393790000|2021-06-11 06:43:10|7012.1|7009.3|7011.8|7009|7012.1|7009.3|7011.1|7008.3|25
1623393800000|2021-06-11 06:43:20|7011.4|7008.6|7010.9|7008.1|7011.4|7008.6|7010.1|7007.3|25
1623393810000|2021-06-11 06:43:30|7010.8|7008|7010.4|7007.6|7010.8|7008|7010.1|7007.3|10
1623393820000|2021-06-11 06:43:40|7010.1|7007.3|7008.9|7006.1|7010.4|7007.6|7008.4|7005.6|19
1623393830000|2021-06-11 06:43:50|7008.8|7006|7008.8|7006|7009.1|7006.3|7008.4|7005.6|26
1623393840000|2021-06-11 06:44:00|7008.9|7006.1|7009.4|7006.6|7009.4|7006.6|7008.8|7006|5
1623393850000|2021-06-11 06:44:10|7008.8|7006|7008.8|7006|7008.9|7006.1|7008.4|7005.6|12
1623393860000|2021-06-11 06:44:20|7008.9|7006.1|7008.4|7005.6|7009.1|7006.3|7008.1|7005.3|1
1623393870000|2021-06-11 06:44:30|7008.8|7006|7008.9|7006.1|7008.9|7006.1|7008.4|7005.6|5
1623393880000|2021-06-11 06:44:40|7009.9|7007.1|7009.4|7006.6|7010.1|7007.3|7009.4|7006.6|27
1623393890000|2021-06-11 06:44:50|7009.6|7006.8|7009.4|7006.6|7009.9|7007.1|7009.4|7006.6|2
1623393900000|2021-06-11 06:45:00|7009.8|7007|7010.4|7007.6|7010.4|7007.6|7009.4|7006.6|12
1623393920000|2021-06-11 06:45:20|7010.7|7007.9|7011.1|7008.3|7011.4|7008.6|7010.7|7007.9|27
1623393930000|2021-06-11 06:45:30|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7010.9|7008.1|2
1623393940000|2021-06-11 06:45:40|||||||||1
1623393950000|2021-06-11 06:45:50|7011.7|7008.9|7011.8|7009|7012.4|7009.6|7011.7|7008.9|15
1623393960000|2021-06-11 06:46:00|7011.9|7009.1|7011.1|7008.3|7011.9|7009.1|7011.1|7008.3|0
1623393970000|2021-06-11 06:46:10|7011.4|7008.6|7010.4|7007.6|7011.4|7008.6|7009.1|7006.3|22
1623393980000|2021-06-11 06:46:20|7010.1|7007.3|7009.8|7007|7010.4|7007.6|7009.8|7007|32
1623393990000|2021-06-11 06:46:30|7009.9|7007.1|7009.8|7007|7010.4|7007.6|7009.8|7007|6
1623394000000|2021-06-11 06:46:40|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|0
1623394010000|2021-06-11 06:46:50|7009.8|7007|7009.8|7007|7009.8|7007|7009.4|7006.6|8
1623394020000|2021-06-11 06:47:00|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|7008.4|7005.6|12
1623394030000|2021-06-11 06:47:10|7009.7|7006.9|7009.8|7007|7010.1|7007.3|7009.4|7006.6|16
1623394040000|2021-06-11 06:47:20|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|0
1623394050000|2021-06-11 06:47:30|7009.8|7007|7009.8|7007|7009.9|7007.1|7009.4|7006.6|5
1623394060000|2021-06-11 06:47:40|7009.9|7007.1|7010.8|7008|7011.4|7008.6|7009.9|7007.1|14
1623394070000|2021-06-11 06:47:50|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7009.8|7007|12
1623394080000|2021-06-11 06:48:00|7009.8|7007|7009.4|7006.6|7010.4|7007.6|7009.4|7006.6|11
1623394090000|2021-06-11 06:48:10|7009.1|7006.3|7008.9|7006.1|7009.4|7006.6|7008.8|7006|22
1623394100000|2021-06-11 06:48:20|7008.8|7006|7008.9|7006.1|7009.1|7006.3|7008.4|7005.6|7
1623394110000|2021-06-11 06:48:30|7008.8|7006|7008.9|7006.1|7009.1|7006.3|7008.8|7006|5
1623394120000|2021-06-11 06:48:40|7008.8|7006|7009.8|7007|7009.8|7007|7008.8|7006|7
1623394130000|2021-06-11 06:48:50|7009.4|7006.6|7009.8|7007|7009.9|7007.1|7009.4|7006.6|5
1623394140000|2021-06-11 06:49:00|7010.1|7007.3|7008.6|7005.8|7010.4|7007.6|7008.6|7005.8|48
1623394150000|2021-06-11 06:49:10|7008.4|7005.6|7007.9|7005.1|7008.4|7005.6|7007.1|7004.3|19
1623394160000|2021-06-11 06:49:20|7007.8|7005|7008.8|7006|7008.8|7006|7007.8|7005|14
1623394170000|2021-06-11 06:49:30|7008.4|7005.6|7009.9|7007.1|7009.9|7007.1|7008.4|7005.6|6
1623394180000|2021-06-11 06:49:40|7010.1|7007.3|7010.4|7007.6|7010.4|7007.6|7010.1|7007.3|4
1623394190000|2021-06-11 06:49:50|7010.1|7007.3|7012.4|7009.6|7012.8|7010|7009.9|7007.1|46
1623394200000|2021-06-11 06:50:00|7012.9|7010.1|7013.4|7010.6|7014.1|7011.3|7012.8|7010|48
1623394210000|2021-06-11 06:50:10|7013.9|7011.1|7011.9|7009.1|7013.9|7011.1|7011.9|7009.1|84
1623394220000|2021-06-11 06:50:20|7012.3|7009.5|7012.8|7010|7013.4|7010.6|7012.3|7009.5|4
1623394230000|2021-06-11 06:50:30|7012.4|7009.6|7012.4|7009.6|7013.4|7010.6|7011.8|7009|25
1623394240000|2021-06-11 06:50:40|7011.9|7009.1|7012.4|7009.6|7012.4|7009.6|7011.4|7008.6|17
1623394250000|2021-06-11 06:50:50|7012.1|7009.3|7012.4|7009.6|7012.4|7009.6|7011.8|7009|4
1623394260000|2021-06-11 06:51:00|7012.1|7009.3|7011.4|7008.6|7012.1|7009.3|7011.4|7008.6|18
1623394270000|2021-06-11 06:51:10|||||||||3
1623394280000|2021-06-11 06:51:20|7010.8|7008|7011.4|7008.6|7011.8|7009|7010.8|7008|18
1623394290000|2021-06-11 06:51:30|||||||||3
1623394300000|2021-06-11 06:51:40|||||||||2
1623394310000|2021-06-11 06:51:50|7011.8|7009|7012.9|7010.1|7013.4|7010.6|7011.8|7009|18
1623394320000|2021-06-11 06:52:00|7012.8|7010|7011.9|7009.1|7013.4|7010.6|7011.8|7009|23
1623394330000|2021-06-11 06:52:10|7012.3|7009.5|7012.8|7010|7012.8|7010|7012.3|7009.5|0
1623394340000|2021-06-11 06:52:20|7012.4|7009.6|7012.8|7010|7012.9|7010.1|7012.4|7009.6|8
1623394350000|2021-06-11 06:52:30|7012.4|7009.6|7012.9|7010.1|7013.1|7010.3|7012.4|7009.6|5
1623394360000|2021-06-11 06:52:40|7013.3|7010.5|7012.8|7010|7013.4|7010.6|7012.8|7010|3
1623394370000|2021-06-11 06:52:50|7013.3|7010.5|7012.9|7010.1|7013.3|7010.5|7012.8|7010|1
1623394380000|2021-06-11 06:53:00|7013.3|7010.5|7014.1|7011.3|7014.1|7011.3|7012.8|7010|13
1623394390000|2021-06-11 06:53:10|7013.9|7011.1|7013.9|7011.1|7014.1|7011.3|7013.8|7011|7
1623394400000|2021-06-11 06:53:20|7013.8|7011|7014.8|7012|7014.8|7012|7013.4|7010.6|2
1623394410000|2021-06-11 06:53:30|7013.8|7011|7013.4|7010.6|7013.8|7011|7013.4|7010.6|15
1623394420000|2021-06-11 06:53:40|7013.8|7011|7013.9|7011.1|7013.9|7011.1|7013.8|7011|5
1623394430000|2021-06-11 06:53:50|7013.8|7011|7013.4|7010.6|7014.4|7011.6|7013.4|7010.6|8
1623394440000|2021-06-11 06:54:00|7014.1|7011.3|7013.4|7010.6|7014.4|7011.6|7013.4|7010.6|10
1623394450000|2021-06-11 06:54:10|7013.1|7010.3|7012.4|7009.6|7013.1|7010.3|7012.4|7009.6|11
1623394460000|2021-06-11 06:54:20|7012.8|7010|7012.9|7010.1|7013.1|7010.3|7012.8|7010|6
1623394470000|2021-06-11 06:54:30|7013.1|7010.3|7012.8|7010|7013.4|7010.6|7012.8|7010|5
1623394480000|2021-06-11 06:54:40|7012.4|7009.6|7012.8|7010|7012.8|7010|7011.8|7009|18
1623394490000|2021-06-11 06:54:50|7012.4|7009.6|7013.4|7010.6|7013.9|7011.1|7012.4|7009.6|7
1623394500000|2021-06-11 06:55:00|7013.1|7010.3|7012.4|7009.6|7013.4|7010.6|7011.1|7008.3|31
1623394510000|2021-06-11 06:55:10|7012.1|7009.3|7012.8|7010|7012.8|7010|7012.1|7009.3|14
1623394520000|2021-06-11 06:55:20|7012.4|7009.6|7012.9|7010.1|7012.9|7010.1|7012.4|7009.6|7
1623394530000|2021-06-11 06:55:30|7013.4|7010.6|7014.4|7011.6|7015.4|7012.6|7013.4|7010.6|13
1623394540000|2021-06-11 06:55:40|7014.8|7012|7015.4|7012.6|7015.4|7012.6|7014.4|7011.6|10
1623394550000|2021-06-11 06:55:50|7015.3|7012.5|7014.9|7012.1|7015.4|7012.6|7014.9|7012.1|8
1623394560000|2021-06-11 06:56:00|7014.8|7012|7013.4|7010.6|7015.4|7012.6|7013.4|7010.6|2
1623394570000|2021-06-11 06:56:10|7013.7|7010.9|7013.4|7010.6|7014.1|7011.3|7013.4|7010.6|27
1623394580000|2021-06-11 06:56:20|7013.8|7011|7014.8|7012|7014.8|7012|7013.4|7010.6|20
1623394590000|2021-06-11 06:56:30|7014.4|7011.6|7014.4|7011.6|7014.4|7011.6|7014.4|7011.6|3
1623394600000|2021-06-11 06:56:40|||||||||6
1623394610000|2021-06-11 06:56:50|7014.8|7012|7014.4|7011.6|7015.1|7012.3|7014.4|7011.6|18
1623394620000|2021-06-11 06:57:00|7013.8|7011|7013.4|7010.6|7013.8|7011|7013.4|7010.6|5
1623394630000|2021-06-11 06:57:10|7013.8|7011|7012.4|7009.6|7013.8|7011|7012.1|7009.3|30
1623394640000|2021-06-11 06:57:20|7012.8|7010|7013.4|7010.6|7013.4|7010.6|7012.4|7009.6|6
1623394650000|2021-06-11 06:57:30|7012.8|7010|7011.8|7009|7012.8|7010|7011.1|7008.3|34
1623394660000|2021-06-11 06:57:40|7012.1|7009.3|7011.4|7008.6|7012.4|7009.6|7011.4|7008.6|9
1623394670000|2021-06-11 06:57:50|7011.8|7009|7011.9|7009.1|7012.1|7009.3|7011.4|7008.6|3
1623394680000|2021-06-11 06:58:00|7011.8|7009|7012.4|7009.6|7012.4|7009.6|7011.4|7008.6|10
1623394690000|2021-06-11 06:58:10|7012.1|7009.3|7011.4|7008.6|7012.4|7009.6|7011.4|7008.6|28
1623394700000|2021-06-11 06:58:20|7011.8|7009|7012.4|7009.6|7012.4|7009.6|7011.8|7009|19
1623394710000|2021-06-11 06:58:30|7012.8|7010|7011.8|7009|7012.8|7010|7011.4|7008.6|25
1623394720000|2021-06-11 06:58:40|7011.4|7008.6|7011.9|7009.1|7012.4|7009.6|7011.4|7008.6|2
1623394730000|2021-06-11 06:58:50|7012.1|7009.3|7012.4|7009.6|7012.4|7009.6|7012.1|7009.3|1
1623394740000|2021-06-11 06:59:00|7012.1|7009.3|7012.1|7009.3|7012.4|7009.6|7011.4|7008.6|11
1623394750000|2021-06-11 06:59:10|7011.8|7009|7012.4|7009.6|7012.4|7009.6|7011.4|7008.6|10
1623394760000|2021-06-11 06:59:20|7012.7|7009.9|7013.4|7010.6|7014.1|7011.3|7012.4|7009.6|43
1623394770000|2021-06-11 06:59:30|7013.8|7011|7014.4|7011.6|7014.8|7012|7013.4|7010.6|9
1623394780000|2021-06-11 06:59:40|7014.1|7011.3|7014.9|7012.1|7015.4|7012.6|7013.9|7011.1|44
1623394790000|2021-06-11 06:59:50|7015.1|7012.3|7016.4|7013.6|7016.4|7013.6|7014.8|7012|22
1623394800000|2021-06-11 07:00:00|7015.9|7013.1|7014.4|7011.6|7016.4|7013.6|7014.1|7011.3|27
1623394810000|2021-06-11 07:00:10|7014.1|7011.3|7013.9|7011.1|7014.4|7011.6|7013.4|7010.6|21
1623394820000|2021-06-11 07:00:20|7014.3|7011.5|7011.8|7009|7014.4|7011.6|7011.8|7009|10
1623394830000|2021-06-11 07:00:30|7011.4|7008.6|7011.8|7009|7011.8|7009|7011.3|7008.5|6
1623394840000|2021-06-11 07:00:40|7011.9|7009.1|7012.4|7009.6|7012.4|7009.6|7011.4|7008.6|6
1623394850000|2021-06-11 07:00:50|7011.8|7009|7011.4|7008.6|7011.8|7009|7011.4|7008.6|3
1623394860000|2021-06-11 07:01:00|7011.1|7008.3|7009.8|7007|7011.4|7008.6|7009.4|7006.6|79
1623394870000|2021-06-11 07:01:10|7009.4|7006.6|7006.4|7003.6|7010.4|7007.6|7006.4|7003.6|111
1623394880000|2021-06-11 07:01:20|7006.8|7004|7007.4|7004.6|7007.4|7004.6|7006.4|7003.6|47
1623394890000|2021-06-11 07:01:30|7007.1|7004.3|7007.4|7004.6|7007.4|7004.6|7006.4|7003.6|19
1623394900000|2021-06-11 07:01:40|7007.3|7004.5|7008.4|7005.6|7008.8|7006|7006.8|7004|12
1623394910000|2021-06-11 07:01:50|7008.1|7005.3|7007.4|7004.6|7008.4|7005.6|7006.8|7004|19
1623394920000|2021-06-11 07:02:00|7007.1|7004.3|7004.8|7002|7007.4|7004.6|7004.4|7001.6|38
1623394930000|2021-06-11 07:02:10|7004.4|7001.6|7006.4|7003.6|7006.8|7004|7004.4|7001.6|42
1623394940000|2021-06-11 07:02:20|7006.8|7004|7007.8|7005|7007.8|7005|7006.4|7003.6|5
1623394950000|2021-06-11 07:02:30|7007.4|7004.6|7007.4|7004.6|7007.8|7005|7007.4|7004.6|0
1623394960000|2021-06-11 07:02:40|7007.8|7005|7007.8|7005|7007.8|7005|7006.8|7004|21
1623394970000|2021-06-11 07:02:50|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|7007.1|7004.3|12
1623394980000|2021-06-11 07:03:00|7007.8|7005|7007.8|7005|7007.8|7005|7007.4|7004.6|5
1623394990000|2021-06-11 07:03:10|7007.4|7004.6|7006.9|7004.1|7007.9|7005.1|7006.4|7003.6|12
1623395000000|2021-06-11 07:03:20|7007.1|7004.3|7005.4|7002.6|7007.1|7004.3|7005.4|7002.6|7
1623395010000|2021-06-11 07:03:30|7005.8|7003|7006.1|7003.3|7006.1|7003.3|7005.8|7003|6
1623395020000|2021-06-11 07:03:40|7005.9|7003.1|7006.4|7003.6|7006.8|7004|7005.8|7003|7
1623395030000|2021-06-11 07:03:50|7006.7|7003.9|7007.1|7004.3|7007.1|7004.3|7006.7|7003.9|6
1623395040000|2021-06-11 07:04:00|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|7006.9|7004.1|8
1623395050000|2021-06-11 07:04:10|7007.8|7005|7009.4|7006.6|7009.4|7006.6|7007.4|7004.6|35
1623395060000|2021-06-11 07:04:20|7009.8|7007|7008.9|7006.1|7010.4|7007.6|7008.4|7005.6|16
1623395070000|2021-06-11 07:04:30|7009.1|7006.3|7013.1|7010.3|7014.4|7011.6|7009.1|7006.3|84
1623395080000|2021-06-11 07:04:40|7013.4|7010.6|7012.4|7009.6|7013.4|7010.6|7011.4|7008.6|35
1623395090000|2021-06-11 07:04:50|7012.1|7009.3|7011.4|7008.6|7012.4|7009.6|7011.4|7008.6|5
1623395100000|2021-06-11 07:05:00|7010.9|7008.1|7010.4|7007.6|7011.4|7008.6|7010.4|7007.6|13
1623395110000|2021-06-11 07:05:10|7010.1|7007.3|7009.3|7006.5|7010.1|7007.3|7009.3|7006.5|24
1623395120000|2021-06-11 07:05:20|7009.4|7006.6|7009.3|7006.5|7009.4|7006.6|7008.4|7005.6|6
1623395130000|2021-06-11 07:05:30|7009.4|7006.6|7008.8|7006|7009.4|7006.6|7008.8|7006|18
1623395140000|2021-06-11 07:05:40|7008.9|7006.1|7009.4|7006.6|7009.4|7006.6|7008.9|7006.1|1
1623395150000|2021-06-11 07:05:50|7009.1|7006.3|7010.4|7007.6|7010.8|7008|7008.4|7005.6|20
1623395160000|2021-06-11 07:06:00|7010.1|7007.3|7010.9|7008.1|7011.4|7008.6|7009.8|7007|27
1623395170000|2021-06-11 07:06:10|7010.8|7008|7011.4|7008.6|7011.4|7008.6|7009.9|7007.1|8
1623395180000|2021-06-11 07:06:20|7011.6|7008.8|7012.4|7009.6|7013.4|7010.6|7011.6|7008.8|23
1623395190000|2021-06-11 07:06:30|7012.8|7010|7011.4|7008.6|7013.4|7010.6|7011.4|7008.6|13
1623395200000|2021-06-11 07:06:40|7012.3|7009.5|7012.4|7009.6|7012.4|7009.6|7011.4|7008.6|4
1623395210000|2021-06-11 07:06:50|7013.4|7010.6|7013.4|7010.6|7013.4|7010.6|7013.1|7010.3|14
1623395220000|2021-06-11 07:07:00|7013.3|7010.5|7012.4|7009.6|7013.3|7010.5|7012.4|7009.6|4
1623395230000|2021-06-11 07:07:10|7012.8|7010|7012.4|7009.6|7012.8|7010|7012.4|7009.6|1
1623395240000|2021-06-11 07:07:20|7012.8|7010|7012.4|7009.6|7013.4|7010.6|7012.4|7009.6|14
1623395250000|2021-06-11 07:07:30|7012.8|7010|7012.8|7010|7013.4|7010.6|7012.8|7010|16
1623395260000|2021-06-11 07:07:40|7013.4|7010.6|7012.8|7010|7013.4|7010.6|7012.8|7010|8
1623395270000|2021-06-11 07:07:50|7012.4|7009.6|7012.4|7009.6|7012.8|7010|7012.4|7009.6|0
1623395280000|2021-06-11 07:08:00|7011.8|7009|7011.8|7009|7012.4|7009.6|7011.8|7009|19
1623395290000|2021-06-11 07:08:10|7011.9|7009.1|7011.4|7008.6|7012.3|7009.5|7011.4|7008.6|11
1623395300000|2021-06-11 07:08:20|7011.8|7009|7012.4|7009.6|7012.4|7009.6|7011.4|7008.6|2
1623395310000|2021-06-11 07:08:30|7012.8|7010|7012.4|7009.6|7013.4|7010.6|7012.4|7009.6|14
1623395320000|2021-06-11 07:08:40|7012.6|7009.8|7016.4|7013.6|7016.8|7014|7012.6|7009.8|57
1623395330000|2021-06-11 07:08:50|7016.8|7014|7016.4|7013.6|7016.8|7014|7016.4|7013.6|31
1623395340000|2021-06-11 07:09:00|7015.9|7013.1|7014.4|7011.6|7016.4|7013.6|7014.4|7011.6|33
1623395350000|2021-06-11 07:09:10|7014.8|7012|7014.4|7011.6|7014.8|7012|7014.4|7011.6|20
1623395360000|2021-06-11 07:09:20|7013.8|7011|7014.4|7011.6|7014.4|7011.6|7013.4|7010.6|10
1623395370000|2021-06-11 07:09:30|7015.8|7013|7020.4|7017.6|7020.4|7017.6|7015.8|7013|190
1623395380000|2021-06-11 07:09:40|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|7019.4|7016.6|35
1623395390000|2021-06-11 07:09:50|7020.4|7017.6|7020.1|7017.3|7021.1|7018.3|7020.1|7017.3|63
1623395400000|2021-06-11 07:10:00|7020.4|7017.6|7019.4|7016.6|7020.4|7017.6|7019.4|7016.6|20
1623395410000|2021-06-11 07:10:10|7019.9|7017.1|7020.4|7017.6|7021.1|7018.3|7019.1|7016.3|54
1623395420000|2021-06-11 07:10:20|7020.1|7017.3|7022.1|7019.3|7022.8|7020|7020.1|7017.3|62
1623395430000|2021-06-11 07:10:30|7021.9|7019.1|7020.4|7017.6|7022.1|7019.3|7020.4|7017.6|58
1623395440000|2021-06-11 07:10:40|7020.6|7017.8|7022.1|7019.3|7022.1|7019.3|7020.4|7017.6|80
1623395450000|2021-06-11 07:10:50|||||||||2
1623395460000|2021-06-11 07:11:00|7021.8|7019|7023.1|7020.3|7023.1|7020.3|7021.8|7019|36
1623395470000|2021-06-11 07:11:10|7022.8|7020|7020.6|7017.8|7022.8|7020|7020.4|7017.6|73
1623395480000|2021-06-11 07:11:20|7020.7|7017.9|7021.4|7018.6|7022.1|7019.3|7020.6|7017.8|46
1623395490000|2021-06-11 07:11:30|7021.6|7018.8|7022.4|7019.6|7022.8|7020|7021.4|7018.6|21
1623395500000|2021-06-11 07:11:40|7022.6|7019.8|7022.1|7019.3|7022.6|7019.8|7022.1|7019.3|11
1623395510000|2021-06-11 07:11:50|7021.9|7019.1|7022.4|7019.6|7022.4|7019.6|7021.9|7019.1|4
1623395520000|2021-06-11 07:12:00|7022.1|7019.3|7020.8|7018|7022.4|7019.6|7020.8|7018|24
1623395530000|2021-06-11 07:12:10|7020.4|7017.6|7021.1|7018.3|7021.4|7018.6|7020.1|7017.3|23
1623395540000|2021-06-11 07:12:20|7020.4|7017.6|7021.4|7018.6|7021.4|7018.6|7020.4|7017.6|3
1623395550000|2021-06-11 07:12:30|7021.8|7019|7021.8|7019|7021.9|7019.1|7021.4|7018.6|10
1623395560000|2021-06-11 07:12:40|7021.4|7018.6|7022.1|7019.3|7022.8|7020|7021.4|7018.6|18
1623395570000|2021-06-11 07:12:50|7021.9|7019.1|7022.4|7019.6|7022.4|7019.6|7021.4|7018.6|3
1623395580000|2021-06-11 07:13:00|7022.1|7019.3|7021.9|7019.1|7022.1|7019.3|7021.4|7018.6|18
1623395590000|2021-06-11 07:13:10|7022.1|7019.3|7022.4|7019.6|7022.4|7019.6|7021.6|7018.8|7
1623395600000|2021-06-11 07:13:20|7022.1|7019.3|7022.1|7019.3|7022.4|7019.6|7021.4|7018.6|9
1623395610000|2021-06-11 07:13:30|7022.4|7019.6|7022.4|7019.6|7023.1|7020.3|7022.4|7019.6|12
1623395620000|2021-06-11 07:13:40|7022.8|7020|7023.4|7020.6|7024.4|7021.6|7022.8|7020|59
1623395630000|2021-06-11 07:13:50|7023.8|7021|7024.1|7021.3|7024.1|7021.3|7023.4|7020.6|12
1623395640000|2021-06-11 07:14:00|7023.4|7020.6|7022.4|7019.6|7024.1|7021.3|7022.4|7019.6|22
1623395650000|2021-06-11 07:14:10|7022.6|7019.8|7022.4|7019.6|7022.8|7020|7021.8|7019|33
1623395660000|2021-06-11 07:14:20|7022.8|7020|7023.4|7020.6|7023.4|7020.6|7022.4|7019.6|4
1623395670000|2021-06-11 07:14:30|7023.6|7020.8|7023.8|7021|7024.1|7021.3|7023.4|7020.6|12
1623395680000|2021-06-11 07:14:40|7023.9|7021.1|7023.4|7020.6|7024.4|7021.6|7023|7020.2|8
1623395690000|2021-06-11 07:14:50|7025|7022.2|7024.4|7021.6|7025|7022.2|7023.9|7021.1|46
1623395700000|2021-06-11 07:15:00|7024.3|7021.5|7022|7019.2|7024.4|7021.6|7022|7019.2|36
1623395710000|2021-06-11 07:15:10|7022.4|7019.6|7022.4|7019.6|7022.5|7019.7|7022.4|7019.6|7
1623395720000|2021-06-11 07:15:20|7022|7019.2|7023.4|7020.6|7023.4|7020.6|7022|7019.2|11
1623395730000|2021-06-11 07:15:30|7023.9|7021.1|7022|7019.2|7024|7021.2|7022|7019.2|22
1623395740000|2021-06-11 07:15:40|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7022|7019.2|0
1623395750000|2021-06-11 07:15:50|7022|7019.2|7022.4|7019.6|7022.4|7019.6|7022|7019.2|2
1623395760000|2021-06-11 07:16:00|7022.8|7020|7022.9|7020.1|7023.8|7021|7022.4|7019.6|15
1623395770000|2021-06-11 07:16:10|7022.8|7020|7022.9|7020.1|7023|7020.2|7022.4|7019.6|9
1623395780000|2021-06-11 07:16:20|7023|7020.2|7023|7020.2|7024|7021.2|7023|7020.2|20
1623395790000|2021-06-11 07:16:30|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|7023|7020.2|15
1623395800000|2021-06-11 07:16:40|7023.5|7020.7|7024|7021.2|7024|7021.2|7023.5|7020.7|12
1623395810000|2021-06-11 07:16:50|7023.9|7021.1|7024|7021.2|7024|7021.2|7023.4|7020.6|10
1623395820000|2021-06-11 07:17:00|7024.4|7021.6|7023.4|7020.6|7024.4|7021.6|7023|7020.2|10
1623395830000|2021-06-11 07:17:10|7023|7020.2|7022|7019.2|7023.4|7020.6|7022|7019.2|16
1623395840000|2021-06-11 07:17:20|7021.7|7018.9|7022|7019.2|7022|7019.2|7021.7|7018.9|23
1623395850000|2021-06-11 07:17:30|7022.4|7019.6|7023.4|7020.6|7023.4|7020.6|7022|7019.2|21
1623395860000|2021-06-11 07:17:40|7023|7020.2|7023|7020.2|7023.4|7020.6|7023|7020.2|3
1623395870000|2021-06-11 07:17:50|||||||||6
1623395880000|2021-06-11 07:18:00|7023.4|7020.6|7022.4|7019.6|7023.4|7020.6|7022|7019.2|13
1623395890000|2021-06-11 07:18:10|7022.5|7019.7|7022|7019.2|7022.5|7019.7|7022|7019.2|7
1623395900000|2021-06-11 07:18:20|7022.4|7019.6|7021.4|7018.6|7022.4|7019.6|7021|7018.2|9
1623395910000|2021-06-11 07:18:30|7022|7019.2|7021.4|7018.6|7022|7019.2|7021|7018.2|12
1623395920000|2021-06-11 07:18:40|7020|7017.2|7021.5|7018.7|7021.9|7019.1|7019.4|7016.6|101
1623395930000|2021-06-11 07:18:50|7021.7|7018.9|7021.4|7018.6|7022|7019.2|7021.4|7018.6|14
1623395940000|2021-06-11 07:19:00|7021|7018.2|7020.4|7017.6|7021|7018.2|7020|7017.2|7
1623395950000|2021-06-11 07:19:10|7020|7017.2|7020.4|7017.6|7020.4|7017.6|7020|7017.2|1
1623395960000|2021-06-11 07:19:20|7020|7017.2|7021.4|7018.6|7022|7019.2|7020|7017.2|15
1623395970000|2021-06-11 07:19:30|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|4
1623395980000|2021-06-11 07:19:40|7021.4|7018.6|7024.7|7021.9|7025.7|7022.9|7021.4|7018.6|1790
1623395990000|2021-06-11 07:19:50|7025|7022.2|7024.7|7021.9|7025.2|7022.4|7024.7|7021.9|10
1623396000000|2021-06-11 07:20:00|7025|7022.2|7024.7|7021.9|7025.7|7022.9|7024.7|7021.9|27
1623396010000|2021-06-11 07:20:10|7025|7022.2|7025.3|7022.5|7025.7|7022.9|7025|7022.2|27
1623396020000|2021-06-11 07:20:20|7026|7023.2|7025.7|7022.9|7026.3|7023.5|7025|7022.2|81
1623396030000|2021-06-11 07:20:30|7026|7023.2|7026|7023.2|7026|7023.2|7025.7|7022.9|1
1623396040000|2021-06-11 07:20:40|7025.7|7022.9|7025.7|7022.9|7026|7023.2|7025.7|7022.9|9
1623396050000|2021-06-11 07:20:50|7026|7023.2|7026.3|7023.5|7026.3|7023.5|7025.7|7022.9|8
1623396060000|2021-06-11 07:21:00|7027.3|7024.5|7026.7|7023.9|7028.3|7025.5|7026.7|7023.9|88
1623396070000|2021-06-11 07:21:10|7026.3|7023.5|7028.7|7025.9|7029.3|7026.5|7025.7|7022.9|87
1623396080000|2021-06-11 07:21:20|7028.3|7025.5|7029.7|7026.9|7029.7|7026.9|7028.3|7025.5|24
1623396090000|2021-06-11 07:21:30|7029.3|7026.5|7030.7|7027.9|7030.7|7027.9|7029.3|7026.5|47
1623396100000|2021-06-11 07:21:40|7030.3|7027.5|7029.7|7026.9|7030.3|7027.5|7029.7|7026.9|20
1623396110000|2021-06-11 07:21:50|7030|7027.2|7028.7|7025.9|7030|7027.2|7028.7|7025.9|12
1623396120000|2021-06-11 07:22:00|7028.3|7025.5|7027.7|7024.9|7028.7|7025.9|7027.7|7024.9|7
1623396130000|2021-06-11 07:22:10|7028.2|7025.4|7027|7024.2|7028.2|7025.4|7026.7|7023.9|38
1623396140000|2021-06-11 07:22:20|7027.3|7024.5|7028.3|7025.5|7028.3|7025.5|7027.3|7024.5|19
1623396150000|2021-06-11 07:22:30|7028|7025.2|7027.8|7025|7028.3|7025.5|7027.7|7024.9|11
1623396160000|2021-06-11 07:22:40|7027.7|7024.9|7028.2|7025.4|7028.3|7025.5|7027.7|7024.9|8
1623396170000|2021-06-11 07:22:50|7028.3|7025.5|7029.7|7026.9|7029.7|7026.9|7028.2|7025.4|8
1623396180000|2021-06-11 07:23:00|7029.3|7026.5|7028.3|7025.5|7029.3|7026.5|7027.7|7024.9|20
1623396190000|2021-06-11 07:23:10|7028.7|7025.9|7030|7027.2|7030.7|7027.9|7028.7|7025.9|29
1623396200000|2021-06-11 07:23:20|7030.2|7027.4|7029.7|7026.9|7030.2|7027.4|7029.7|7026.9|4
1623396210000|2021-06-11 07:23:30|7028|7025.2|7028.7|7025.9|7028.7|7025.9|7028|7025.2|43
1623396220000|2021-06-11 07:23:40|7028.3|7025.5|7029|7026.2|7029.7|7026.9|7028.3|7025.5|21
1623396230000|2021-06-11 07:23:50|7028.8|7026|7028.7|7025.9|7028.8|7026|7028|7025.2|6
1623396240000|2021-06-11 07:24:00|7028.2|7025.4|7030|7027.2|7030|7027.2|7028.2|7025.4|13
1623396250000|2021-06-11 07:24:10|7029.7|7026.9|7030|7027.2|7030.7|7027.9|7029.7|7026.9|26
1623396260000|2021-06-11 07:24:20|7030.2|7027.4|7030|7027.2|7030.3|7027.5|7030|7027.2|15
1623396270000|2021-06-11 07:24:30|7030.3|7027.5|7030|7027.2|7030.7|7027.9|7030|7027.2|5
1623396280000|2021-06-11 07:24:40|7029.7|7026.9|7029.7|7026.9|7029.7|7026.9|7029.7|7026.9|2
1623396290000|2021-06-11 07:24:50|7029|7026.2|7027.2|7024.4|7029|7026.2|7026.7|7023.9|129
1623396300000|2021-06-11 07:25:00|7027|7024.2|7030.7|7027.9|7030.7|7027.9|7026.7|7023.9|1634
1623396310000|2021-06-11 07:25:10|7030.3|7027.5|7029.7|7026.9|7030.7|7027.9|7029.7|7026.9|10
1623396320000|2021-06-11 07:25:20|7029.2|7026.4|7028.7|7025.9|7029.2|7026.4|7028.3|7025.5|28
1623396330000|2021-06-11 07:25:30|7029|7026.2|7028.7|7025.9|7029.7|7026.9|7028.7|7025.9|7
1623396340000|2021-06-11 07:25:40|7029|7026.2|7028.7|7025.9|7029|7026.2|7028.7|7025.9|1
1623396350000|2021-06-11 07:25:50|7029|7026.2|7029|7026.2|7029|7026.2|7029|7026.2|1
1623396360000|2021-06-11 07:26:00|7029.2|7026.4|7028.7|7025.9|7029.2|7026.4|7028.7|7025.9|7
1623396370000|2021-06-11 07:26:10|7029|7026.2|7028.7|7025.9|7029|7026.2|7028.7|7025.9|2
1623396380000|2021-06-11 07:26:20|7028.8|7026|7029|7026.2|7029.3|7026.5|7028.8|7026|20
1623396390000|2021-06-11 07:26:30|7028.7|7025.9|7028.7|7025.9|7028.7|7025.9|7028.7|7025.9|1
1623396400000|2021-06-11 07:26:40|7028.3|7025.5|7028.7|7025.9|7028.7|7025.9|7028.3|7025.5|24
1623396410000|2021-06-11 07:26:50|7028.3|7025.5|7028.7|7025.9|7028.7|7025.9|7028.3|7025.5|12
1623396420000|2021-06-11 07:27:00|7029|7026.2|7027.7|7024.9|7029|7026.2|7027.3|7024.5|23
1623396430000|2021-06-11 07:27:10|7028|7025.2|7028.7|7025.9|7029|7026.2|7028|7025.2|25
1623396440000|2021-06-11 07:27:20|7029|7026.2|7029|7026.2|7029.3|7026.5|7028.7|7025.9|19
1623396450000|2021-06-11 07:27:30|7028.7|7025.9|7029.7|7026.9|7029.7|7026.9|7028.7|7025.9|6
1623396460000|2021-06-11 07:27:40|7029|7026.2|7029.3|7026.5|7030.3|7027.5|7029|7026.2|82
1623396470000|2021-06-11 07:27:50|7029.7|7026.9|7028.7|7025.9|7029.7|7026.9|7028.7|7025.9|21
1623396480000|2021-06-11 07:28:00|7028.3|7025.5|7028.7|7025.9|7028.7|7025.9|7028.3|7025.5|8
1623396490000|2021-06-11 07:28:10|7029.3|7026.5|7028.7|7025.9|7029.3|7026.5|7028.3|7025.5|19
1623396500000|2021-06-11 07:28:20|7028.8|7026|7029.7|7026.9|7029.7|7026.9|7028.8|7026|14
1623396510000|2021-06-11 07:28:30|7029.3|7026.5|7027.7|7024.9|7029.3|7026.5|7027.7|7024.9|17
1623396520000|2021-06-11 07:28:40|7027.3|7024.5|7027.7|7024.9|7027.7|7024.9|7027.3|7024.5|0
1623396530000|2021-06-11 07:28:50|7028|7025.2|7028.7|7025.9|7028.7|7025.9|7028|7025.2|16
1623396540000|2021-06-11 07:29:00|7028.3|7025.5|7027.7|7024.9|7028.3|7025.5|7027.7|7024.9|6
1623396550000|2021-06-11 07:29:10|7027.3|7024.5|7026.7|7023.9|7027.3|7024.5|7026.7|7023.9|9
1623396560000|2021-06-11 07:29:20|7026.4|7023.6|7026.3|7023.5|7027.3|7024.5|7025.7|7022.9|42
1623396570000|2021-06-11 07:29:30|7026.7|7023.9|7025.7|7022.9|7026.7|7023.9|7025.7|7022.9|7
1623396580000|2021-06-11 07:29:40|7025|7022.2|7024.7|7021.9|7025.3|7022.5|7024.7|7021.9|48
1623396590000|2021-06-11 07:29:50|7025|7022.2|7025.2|7022.4|7026|7023.2|7024.7|7021.9|42
1623396600000|2021-06-11 07:30:00|7024.7|7021.9|7025.7|7022.9|7025.7|7022.9|7024.7|7021.9|6
1623396610000|2021-06-11 07:30:10|7024.7|7021.9|7024.2|7021.4|7024.7|7021.9|7024|7021.2|27
1623396620000|2021-06-11 07:30:20|7024|7021.2|7023.7|7020.9|7024|7021.2|7022.7|7019.9|44
1623396630000|2021-06-11 07:30:30|7023.5|7020.7|7023.3|7020.5|7023.7|7020.9|7022.4|7019.6|32
1623396640000|2021-06-11 07:30:40|7023|7020.2|7021.7|7018.9|7023.7|7020.9|7021|7018.2|152
1623396650000|2021-06-11 07:30:50|7021.3|7018.5|7022.7|7019.9|7022.7|7019.9|7021.3|7018.5|40
1623396660000|2021-06-11 07:31:00|7022.5|7019.7|7022.3|7019.5|7022.7|7019.9|7021.7|7018.9|24
1623396670000|2021-06-11 07:31:10|7022.2|7019.4|7020.7|7017.9|7022.2|7019.4|7020|7017.2|57
1623396680000|2021-06-11 07:31:20|7021.3|7018.5|7021.7|7018.9|7021.7|7018.9|7021.3|7018.5|70
1623396690000|2021-06-11 07:31:30|7021|7018.2|7020.7|7017.9|7021|7018.2|7020.7|7017.9|6
1623396700000|2021-06-11 07:31:40|7020|7017.2|7020.3|7017.5|7020.3|7017.5|7019.7|7016.9|29
1623396710000|2021-06-11 07:31:50|7020.2|7017.4|7022.7|7019.9|7023.5|7020.7|7020.2|7017.4|39
1623396720000|2021-06-11 07:32:00|7022.2|7019.4|7021.7|7018.9|7022.7|7019.9|7021.3|7018.5|24
1623396730000|2021-06-11 07:32:10|7021.8|7019|7023.7|7020.9|7024.3|7021.5|7021.7|7018.9|42
1623396740000|2021-06-11 07:32:20|7024.7|7021.9|7025|7022.2|7025|7022.2|7024.7|7021.9|22
1623396750000|2021-06-11 07:32:30|7025.2|7022.4|7025.7|7022.9|7026|7023.2|7025|7022.2|27
1623396760000|2021-06-11 07:32:40|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|14
1623396770000|2021-06-11 07:32:50|7025.8|7023|7026.7|7023.9|7027|7024.2|7025.7|7022.9|12
1623396780000|2021-06-11 07:33:00|7026.3|7023.5|7024.7|7021.9|7026.7|7023.9|7024.7|7021.9|41
1623396790000|2021-06-11 07:33:10|7025.2|7022.4|7025.7|7022.9|7025.7|7022.9|7024.7|7021.9|8
1623396800000|2021-06-11 07:33:20|7025.3|7022.5|7025.3|7022.5|7025.7|7022.9|7025.3|7022.5|5
1623396810000|2021-06-11 07:33:30|7025|7022.2|7025.3|7022.5|7025.3|7022.5|7024.7|7021.9|5
1623396820000|2021-06-11 07:33:40|7025.7|7022.9|7025.7|7022.9|7025.7|7022.9|7025.3|7022.5|2
1623396830000|2021-06-11 07:33:50|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|7024.7|7021.9|6
1623396840000|2021-06-11 07:34:00|7025.2|7022.4|7022.7|7019.9|7025.3|7022.5|7022.7|7019.9|15
1623396850000|2021-06-11 07:34:10|7022.8|7020|7022.7|7019.9|7022.8|7020|7022.7|7019.9|10
1623396860000|2021-06-11 07:34:20|7022.3|7019.5|7022.7|7019.9|7023.3|7020.5|7022.3|7019.5|23
1623396870000|2021-06-11 07:34:30|7022.3|7019.5|7022.3|7019.5|7022.7|7019.9|7022.3|7019.5|3
1623396880000|2021-06-11 07:34:40|7022.7|7019.9|7023.7|7020.9|7023.7|7020.9|7022.7|7019.9|7
1623396890000|2021-06-11 07:34:50|7023.3|7020.5|7023.7|7020.9|7023.7|7020.9|7023|7020.2|16
1623396900000|2021-06-11 07:35:00|7024.3|7021.5|7025.7|7022.9|7025.7|7022.9|7024.3|7021.5|23
1623396910000|2021-06-11 07:35:10|7025.3|7022.5|7025.7|7022.9|7025.7|7022.9|7025.3|7022.5|5
1623396920000|2021-06-11 07:35:20|7025.3|7022.5|7024.7|7021.9|7025.3|7022.5|7024.7|7021.9|13
1623396930000|2021-06-11 07:35:30|7024.3|7021.5|7024.7|7021.9|7024.7|7021.9|7024.3|7021.5|3
1623396940000|2021-06-11 07:35:40|7024.3|7021.5|7026.7|7023.9|7026.7|7023.9|7023.7|7020.9|25
1623396950000|2021-06-11 07:35:50|7026.3|7023.5|7026.7|7023.9|7027|7024.2|7026.3|7023.5|12
1623396960000|2021-06-11 07:36:00|7026.3|7023.5|7026.7|7023.9|7026.7|7023.9|7025.7|7022.9|7
1623396970000|2021-06-11 07:36:10|7027|7024.2|7025.2|7022.4|7027|7024.2|7024.7|7021.9|11
1623396980000|2021-06-11 07:36:20|7025.3|7022.5|7025.7|7022.9|7026|7023.2|7025.2|7022.4|3
1623396990000|2021-06-11 07:36:30|7026|7023.2|7026.7|7023.9|7027.3|7024.5|7026|7023.2|18
1623397000000|2021-06-11 07:36:40|7027|7024.2|7026.7|7023.9|7027.2|7024.4|7026.7|7023.9|12
1623397010000|2021-06-11 07:36:50|7026.3|7023.5|7025.7|7022.9|7026.7|7023.9|7025.7|7022.9|6
1623397020000|2021-06-11 07:37:00|7026|7023.2|7025|7022.2|7026|7023.2|7025|7022.2|13
1623397030000|2021-06-11 07:37:10|7024.7|7021.9|7023.7|7020.9|7025|7022.2|7023.5|7020.7|28
1623397040000|2021-06-11 07:37:20|7024|7021.2|7023.7|7020.9|7024|7021.2|7023.7|7020.9|9
1623397050000|2021-06-11 07:37:30|7023.5|7020.7|7022.7|7019.9|7023.7|7020.9|7022|7019.2|26
1623397060000|2021-06-11 07:37:40|||||||||2
1623397070000|2021-06-11 07:37:50|7022.3|7019.5|7022.7|7019.9|7022.7|7019.9|7022.2|7019.4|15
1623397080000|2021-06-11 07:38:00|7022.4|7019.6|7022.7|7019.9|7022.7|7019.9|7022.4|7019.6|11
1623397090000|2021-06-11 07:38:10|||||||||1
1623397100000|2021-06-11 07:38:20|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|5
1623397110000|2021-06-11 07:38:30|7022|7019.2|7022|7019.2|7022.7|7019.9|7022|7019.2|1
1623397120000|2021-06-11 07:38:40|7022.3|7019.5|7022.7|7019.9|7022.7|7019.9|7022.3|7019.5|4
1623397130000|2021-06-11 07:38:50|7022.4|7019.6|7022.7|7019.9|7023|7020.2|7022|7019.2|13
1623397140000|2021-06-11 07:39:00|7023|7020.2|7023.7|7020.9|7024|7021.2|7023|7020.2|30
1623397150000|2021-06-11 07:39:10|7023.4|7020.6|7023.3|7020.5|7023.7|7020.9|7023.3|7020.5|4
1623397160000|2021-06-11 07:39:20|||||||||3
1623397170000|2021-06-11 07:39:30|7023|7020.2|7023|7020.2|7023.3|7020.5|7023|7020.2|13
1623397180000|2021-06-11 07:39:40|7023.2|7020.4|7023.7|7020.9|7023.7|7020.9|7023|7020.2|1
1623397190000|2021-06-11 07:39:50|7023|7020.2|7020.7|7017.9|7023|7020.2|7019|7016.2|136
1623397200000|2021-06-11 07:40:00|7021|7018.2|7021.7|7018.9|7022|7019.2|7021|7018.2|17
1623397210000|2021-06-11 07:40:10|7022|7019.2|7021|7018.2|7022.2|7019.4|7020.7|7017.9|33
1623397220000|2021-06-11 07:40:20|7021.2|7018.4|7022|7019.2|7022|7019.2|7021.2|7018.4|6
1623397230000|2021-06-11 07:40:30|7021.7|7018.9|7021|7018.2|7021.7|7018.9|7020.7|7017.9|22
1623397240000|2021-06-11 07:40:40|7021.7|7018.9|7021.7|7018.9|7022|7019.2|7021.7|7018.9|3
1623397250000|2021-06-11 07:40:50|7022|7019.2|7022|7019.2|7022.7|7019.9|7021.7|7018.9|25
1623397260000|2021-06-11 07:41:00|7022.2|7019.4|7021.2|7018.4|7022.2|7019.4|7021|7018.2|23
1623397270000|2021-06-11 07:41:10|7021|7018.2|7021.7|7018.9|7021.7|7018.9|7020.3|7017.5|71
1623397280000|2021-06-11 07:41:20|7022|7019.2|7022|7019.2|7022.7|7019.9|7022|7019.2|19
1623397290000|2021-06-11 07:41:30|7021.7|7018.9|7022.5|7019.7|7022.5|7019.7|7021.7|7018.9|7
1623397300000|2021-06-11 07:41:40|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022|7019.2|9
1623397310000|2021-06-11 07:41:50|7022|7019.2|7023|7020.2|7023.7|7020.9|7022|7019.2|16
1623397320000|2021-06-11 07:42:00|7023.2|7020.4|7023.7|7020.9|7023.7|7020.9|7023.2|7020.4|6
1623397330000|2021-06-11 07:42:10|7023.3|7020.5|7021.7|7018.9|7023.3|7020.5|7021.7|7018.9|14
1623397340000|2021-06-11 07:42:20|7021.4|7018.6|7021.7|7018.9|7021.7|7018.9|7020.7|7017.9|63
1623397350000|2021-06-11 07:42:30|7021|7018.2|7020.5|7017.7|7021|7018.2|7020.5|7017.7|6
1623397360000|2021-06-11 07:42:40|7020.7|7017.9|7021.7|7018.9|7021.7|7018.9|7020.7|7017.9|7
1623397370000|2021-06-11 07:42:50|7022|7019.2|7020.7|7017.9|7022|7019.2|7020.7|7017.9|40
1623397380000|2021-06-11 07:43:00|7020.3|7017.5|7020.7|7017.9|7021|7018.2|7020.3|7017.5|1
1623397390000|2021-06-11 07:43:10|7021|7018.2|7023.7|7020.9|7023.7|7020.9|7020.7|7017.9|37
1623397400000|2021-06-11 07:43:20|7023|7020.2|7022|7019.2|7023|7020.2|7021.7|7018.9|12
1623397410000|2021-06-11 07:43:30|7022.2|7019.4|7021.7|7018.9|7022.7|7019.9|7021.7|7018.9|33
1623397420000|2021-06-11 07:43:40|7022|7019.2|7022.7|7019.9|7022.7|7019.9|7021.7|7018.9|6
1623397430000|2021-06-11 07:43:50|7022.5|7019.7|7022.7|7019.9|7022.7|7019.9|7021.7|7018.9|8
1623397440000|2021-06-11 07:44:00|7022.3|7019.5|7021.7|7018.9|7022.3|7019.5|7021.7|7018.9|3
1623397450000|2021-06-11 07:44:10|7022|7019.2|7022.2|7019.4|7022.7|7019.9|7021.7|7018.9|6
1623397460000|2021-06-11 07:44:20|7022|7019.2|7021.7|7018.9|7022|7019.2|7021.7|7018.9|1
1623397470000|2021-06-11 07:44:30|7022|7019.2|7022.3|7019.5|7022.3|7019.5|7022|7019.2|3
1623397480000|2021-06-11 07:44:40|7022|7019.2|7021.7|7018.9|7022.3|7019.5|7021.3|7018.5|28
1623397490000|2021-06-11 07:44:50|7022|7019.2|7022.3|7019.5|7022.7|7019.9|7022|7019.2|38
1623397500000|2021-06-11 07:45:00|7022.7|7019.9|7022.3|7019.5|7022.7|7019.9|7022.3|7019.5|0
1623397510000|2021-06-11 07:45:10|7022.7|7019.9|7025.7|7022.9|7025.7|7022.9|7022.7|7019.9|74
1623397520000|2021-06-11 07:45:20|7025.3|7022.5|7025.7|7022.9|7026|7023.2|7025.3|7022.5|15
1623397530000|2021-06-11 07:45:30|7025.3|7022.5|7024.7|7021.9|7025.7|7022.9|7024.7|7021.9|10
1623397560000|2021-06-11 07:46:00|7024.3|7021.5|7023.7|7020.9|7024.7|7021.9|7023.7|7020.9|10
1623397570000|2021-06-11 07:46:10|7023.8|7021|7023.7|7020.9|7024.3|7021.5|7023.7|7020.9|5
1623397580000|2021-06-11 07:46:20|7023.3|7020.5|7022.7|7019.9|7023.3|7020.5|7022.7|7019.9|5
1623397590000|2021-06-11 07:46:30|7022.4|7019.6|7021.7|7018.9|7022.7|7019.9|7021.7|7018.9|12
1623397600000|2021-06-11 07:46:40|7021.8|7019|7021.7|7018.9|7021.8|7019|7021.7|7018.9|8
1623397610000|2021-06-11 07:46:50|7021|7018.2|7020.7|7017.9|7021|7018.2|7020.7|7017.9|19
1623397620000|2021-06-11 07:47:00|7021.7|7018.9|7021.7|7018.9|7022.3|7019.5|7021.7|7018.9|17
1623397630000|2021-06-11 07:47:10|7021.8|7019|7022.7|7019.9|7022.7|7019.9|7021.7|7018.9|5
1623397640000|2021-06-11 07:47:20|7022.3|7019.5|7022.7|7019.9|7022.7|7019.9|7022.3|7019.5|0
1623397650000|2021-06-11 07:47:30|7023|7020.2|7022.3|7019.5|7023|7020.2|7022.3|7019.5|9
1623397660000|2021-06-11 07:47:40|7022.7|7019.9|7023.7|7020.9|7024|7021.2|7022.7|7019.9|5
1623397670000|2021-06-11 07:47:50|||||||||10
1623397680000|2021-06-11 07:48:00|7024|7021.2|7023.7|7020.9|7024.4|7021.6|7023.7|7020.9|0
1623397690000|2021-06-11 07:48:10|7024|7021.2|7023.7|7020.9|7024|7021.2|7023.7|7020.9|8
1623397700000|2021-06-11 07:48:20|7024|7021.2|7024|7021.2|7024|7021.2|7024|7021.2|22
1623397710000|2021-06-11 07:48:30|7024.3|7021.5|7023.7|7020.9|7024.4|7021.6|7023.5|7020.7|19
1623397720000|2021-06-11 07:48:40|||||||||1
1623397730000|2021-06-11 07:48:50|7023.2|7020.4|7023.2|7020.4|7023.7|7020.9|7023|7020.2|12
1623397740000|2021-06-11 07:49:00|7023.3|7020.5|7023.7|7020.9|7024|7021.2|7023|7020.2|9
1623397750000|2021-06-11 07:49:10|7024|7021.2|7024|7021.2|7024.7|7021.9|7024|7021.2|10
1623397760000|2021-06-11 07:49:20|7024.5|7021.7|7024|7021.2|7024.5|7021.7|7024|7021.2|1
1623397770000|2021-06-11 07:49:30|7024.2|7021.4|7024.5|7021.7|7024.5|7021.7|7024|7021.2|2
1623397780000|2021-06-11 07:49:40|7024|7021.2|7023.7|7020.9|7024|7021.2|7023.2|7020.4|2
1623397790000|2021-06-11 07:49:50|7024|7021.2|7024|7021.2|7024.5|7021.7|7023.7|7020.9|3
1623397800000|2021-06-11 07:50:00|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.5|7020.7|9
1623397810000|2021-06-11 07:50:10|7023.3|7020.5|7023.5|7020.7|7023.7|7020.9|7023.3|7020.5|6
1623397820000|2021-06-11 07:50:20|7023.7|7020.9|7023|7020.2|7023.7|7020.9|7023|7020.2|2
1623397830000|2021-06-11 07:50:30|7023.3|7020.5|7023.7|7020.9|7023.7|7020.9|7023.3|7020.5|3
1623397850000|2021-06-11 07:50:50|7025|7022.2|7023.7|7020.9|7025|7022.2|7023.7|7020.9|10
1623397860000|2021-06-11 07:51:00|7023|7020.2|7023.5|7020.7|7023.5|7020.7|7023|7020.2|12
1623397870000|2021-06-11 07:51:10|7023.4|7020.6|7023|7020.2|7023.4|7020.6|7023|7020.2|7
1623397880000|2021-06-11 07:51:20|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|0
1623397890000|2021-06-11 07:51:30|7022|7019.2|7022.7|7019.9|7022.7|7019.9|7022|7019.2|7
1623397910000|2021-06-11 07:51:50|7022.3|7019.5|7022.7|7019.9|7022.7|7019.9|7022.3|7019.5|0
1623397920000|2021-06-11 07:52:00|7022.4|7019.6|7021.7|7018.9|7022.7|7019.9|7021|7018.2|20
1623397930000|2021-06-11 07:52:10|7022|7019.2|7022.7|7019.9|7022.7|7019.9|7022|7019.2|9
1623397940000|2021-06-11 07:52:20|7022.5|7019.7|7021.7|7018.9|7022.7|7019.9|7021.7|7018.9|6
1623397950000|2021-06-11 07:52:30|||||||||2
1623397960000|2021-06-11 07:52:40|7021.5|7018.7|7021|7018.2|7021.5|7018.7|7021|7018.2|7
1623397970000|2021-06-11 07:52:50|7021.2|7018.4|7022|7019.2|7022|7019.2|7021|7018.2|9
1623397980000|2021-06-11 07:53:00|7022.7|7019.9|7023|7020.2|7023.7|7020.9|7022.5|7019.7|30
1623397990000|2021-06-11 07:53:10|7023.2|7020.4|7023|7020.2|7023.5|7020.7|7023|7020.2|3
1623398000000|2021-06-11 07:53:20|7023.2|7020.4|7025|7022.2|7025|7022.2|7023.2|7020.4|9
1623398010000|2021-06-11 07:53:30|7024|7021.2|7025|7022.2|7025|7022.2|7024|7021.2|10
1623398020000|2021-06-11 07:53:40|7025.7|7022.9|7025.7|7022.9|7026|7023.2|7024.7|7021.9|14
1623398030000|2021-06-11 07:53:50|7025|7022.2|7024.7|7021.9|7025|7022.2|7024.7|7021.9|1
1623398040000|2021-06-11 07:54:00|7025|7022.2|7026|7023.2|7026|7023.2|7025|7022.2|5
1623398050000|2021-06-11 07:54:10|7025.7|7022.9|7025.7|7022.9|7026.7|7023.9|7025.7|7022.9|35
1623398060000|2021-06-11 07:54:20|7026|7023.2|7025.7|7022.9|7026|7023.2|7025.7|7022.9|0
1623398070000|2021-06-11 07:54:30|7026|7023.2|7027.2|7024.4|7027.7|7024.9|7026|7023.2|23
1623398080000|2021-06-11 07:54:40|7027.3|7024.5|7026.7|7023.9|7027.3|7024.5|7026.7|7023.9|1
1623398090000|2021-06-11 07:54:50|7026.8|7024|7026.7|7023.9|7027.2|7024.4|7026.7|7023.9|7
1623398100000|2021-06-11 07:55:00|7027|7024.2|7027.7|7024.9|7028.3|7025.5|7026.7|7023.9|19
1623398110000|2021-06-11 07:55:10|7027.2|7024.4|7027|7024.2|7027.7|7024.9|7026.7|7023.9|8
1623398120000|2021-06-11 07:55:20|7026.7|7023.9|7026.2|7023.4|7027|7024.2|7026|7023.2|5
1623398130000|2021-06-11 07:55:30|7026.3|7023.5|7025.7|7022.9|7026.7|7023.9|7025|7022.2|1
1623398140000|2021-06-11 07:55:40|7026|7023.2|7025.7|7022.9|7026|7023.2|7025.7|7022.9|6
1623398150000|2021-06-11 07:55:50|7026|7023.2|7025.7|7022.9|7026|7023.2|7025.7|7022.9|1
1623398170000|2021-06-11 07:56:10|7025.5|7022.7|7025.5|7022.7|7025.7|7022.9|7025|7022.2|20
1623398180000|2021-06-11 07:56:20|7025.7|7022.9|7025.7|7022.9|7025.7|7022.9|7025.7|7022.9|0
1623398210000|2021-06-11 07:56:50|7025.4|7022.6|7025.5|7022.7|7025.5|7022.7|7025|7022.2|21
1623398220000|2021-06-11 07:57:00|7025.7|7022.9|7026|7023.2|7026|7023.2|7025.7|7022.9|10
1623398230000|2021-06-11 07:57:10|7026.3|7023.5|7026|7023.2|7026.7|7023.9|7025.7|7022.9|46
1623398240000|2021-06-11 07:57:20|7026.2|7023.4|7025.7|7022.9|7026.2|7023.4|7025.7|7022.9|7
1623398250000|2021-06-11 07:57:30|7026|7023.2|7025.7|7022.9|7026|7023.2|7025.7|7022.9|2
1623398260000|2021-06-11 07:57:40|7025.5|7022.7|7026.7|7023.9|7026.7|7023.9|7024.7|7021.9|60
1623398270000|2021-06-11 07:57:50|7026.5|7023.7|7026.7|7023.9|7026.7|7023.9|7026|7023.2|6
1623398280000|2021-06-11 07:58:00|7026.5|7023.7|7025.7|7022.9|7026.7|7023.9|7025|7022.2|14
1623398290000|2021-06-11 07:58:10|||||||||12
1623398300000|2021-06-11 07:58:20|7025.3|7022.5|7025|7022.2|7025.5|7022.7|7025|7022.2|12
1623398310000|2021-06-11 07:58:30|7024|7021.2|7023.7|7020.9|7024|7021.2|7023|7020.2|41
1623398320000|2021-06-11 07:58:40|7023.1|7020.3|7022.7|7019.9|7024|7021.2|7022.7|7019.9|147
1623398330000|2021-06-11 07:58:50|7023|7020.2|7022.7|7019.9|7023|7020.2|7022.7|7019.9|1
1623398340000|2021-06-11 07:59:00|7021.3|7018.5|7024.2|7021.4|7024.5|7021.7|7021.3|7018.5|40
1623398350000|2021-06-11 07:59:10|7024.3|7021.5|7023.7|7020.9|7024.7|7021.9|7023.7|7020.9|3
1623398360000|2021-06-11 07:59:20|7023.3|7020.5|7023.7|7020.9|7023.7|7020.9|7023.2|7020.4|8
1623398370000|2021-06-11 07:59:30|7023.3|7020.5|7023.7|7020.9|7023.7|7020.9|7023.3|7020.5|2
1623398380000|2021-06-11 07:59:40|7023.8|7021|7023|7020.2|7024|7021.2|7023|7020.2|10
1623398390000|2021-06-11 07:59:50|||||||||2
1623398400000|2021-06-11 08:00:00|7023.3|7020.5|7024.2|7021.4|7024.7|7021.9|7022.3|7019.5|135
1623398410000|2021-06-11 08:00:10|7024|7021.2|7024.3|7021.5|7024.3|7021.5|7022.7|7019.9|4
1623398420000|2021-06-11 08:00:20|7024|7021.2|7024.7|7021.9|7024.7|7021.9|7024|7021.2|5
1623398430000|2021-06-11 08:00:30|7024.3|7021.5|7024.7|7021.9|7024.7|7021.9|7024|7021.2|14
1623398440000|2021-06-11 08:00:40|7024.5|7021.7|7024.7|7021.9|7024.7|7021.9|7024|7021.2|9
1623398450000|2021-06-11 08:00:50|7024.3|7021.5|7024.2|7021.4|7024.3|7021.5|7023.7|7020.9|3
1623398460000|2021-06-11 08:01:00|7024|7021.2|7023.7|7020.9|7024|7021.2|7022.7|7019.9|15
1623398470000|2021-06-11 08:01:10|7024|7021.2|7023.7|7020.9|7024|7021.2|7023.7|7020.9|11
1623398480000|2021-06-11 08:01:20|7024|7021.2|7023.3|7020.5|7024|7021.2|7023|7020.2|0
1623398490000|2021-06-11 08:01:30|7023.7|7020.9|7023.7|7020.9|7024|7021.2|7023|7020.2|7
1623398500000|2021-06-11 08:01:40|||||||||6
1623398510000|2021-06-11 08:01:50|7023.5|7020.7|7024.7|7021.9|7024.7|7021.9|7022.7|7019.9|37
1623398520000|2021-06-11 08:02:00|7025|7022.2|7025.7|7022.9|7026|7023.2|7025|7022.2|30
1623398530000|2021-06-11 08:02:10|7025.5|7022.7|7025.7|7022.9|7025.7|7022.9|7025|7022.2|22
1623398540000|2021-06-11 08:02:20|7026|7023.2|7025.7|7022.9|7026|7023.2|7025.7|7022.9|1
1623398550000|2021-06-11 08:02:30|7026|7023.2|7026|7023.2|7026|7023.2|7026|7023.2|1
1623398560000|2021-06-11 08:02:40|7025.7|7022.9|7025.7|7022.9|7026|7023.2|7025|7022.2|10
1623398570000|2021-06-11 08:02:50|7025.5|7022.7|7026|7023.2|7026.5|7023.7|7025.5|7022.7|37
1623398580000|2021-06-11 08:03:00|7027|7024.2|7027|7024.2|7027|7024.2|7027|7024.2|7
1623398600000|2021-06-11 08:03:20|7027.3|7024.5|7028|7025.2|7028|7025.2|7027.3|7024.5|9
1623398610000|2021-06-11 08:03:30|7027.7|7024.9|7028.7|7025.9|7029|7026.2|7027.7|7024.9|68
1623398620000|2021-06-11 08:03:40|7028.5|7025.7|7027.7|7024.9|7028.5|7025.7|7027.7|7024.9|4
1623398630000|2021-06-11 08:03:50|7028|7025.2|7028.7|7025.9|7028.7|7025.9|7027.7|7024.9|24
1623398640000|2021-06-11 08:04:00|7028.5|7025.7|7028.3|7025.5|7028.7|7025.9|7028|7025.2|22
1623398650000|2021-06-11 08:04:10|7028.7|7025.9|7028|7025.2|7029|7026.2|7028|7025.2|19
1623398660000|2021-06-11 08:04:20|7027|7024.2|7031|7028.2|7032|7029.2|7027|7024.2|111
1623398670000|2021-06-11 08:04:30|7031.4|7028.6|7031.7|7028.9|7032|7029.2|7031|7028.2|39
1623398680000|2021-06-11 08:04:40|7031.4|7028.6|7031|7028.2|7031.7|7028.9|7031|7028.2|27
1623398690000|2021-06-11 08:04:50|7030.7|7027.9|7030.7|7027.9|7031|7028.2|7030|7027.2|31
1623398700000|2021-06-11 08:05:00|7031|7028.2|7029.7|7026.9|7031|7028.2|7029.7|7026.9|48
1623398710000|2021-06-11 08:05:10|||||||||3
1623398720000|2021-06-11 08:05:20|7030|7027.2|7030|7027.2|7030.3|7027.5|7029.7|7026.9|19
1623398730000|2021-06-11 08:05:30|7030.3|7027.5|7031|7028.2|7031.3|7028.5|7030.2|7027.4|21
1623398740000|2021-06-11 08:05:40|7030.7|7027.9|7030.7|7027.9|7031|7028.2|7029.7|7026.9|30
1623398750000|2021-06-11 08:05:50|7030.3|7027.5|7030|7027.2|7030.7|7027.9|7029.7|7026.9|8
1623398760000|2021-06-11 08:06:00|7030.2|7027.4|7030.7|7027.9|7030.7|7027.9|7030.2|7027.4|10
1623398770000|2021-06-11 08:06:10|7030.3|7027.5|7030.7|7027.9|7030.7|7027.9|7030|7027.2|7
1623398780000|2021-06-11 08:06:20|7031|7028.2|7031.3|7028.5|7031.3|7028.5|7031|7028.2|27
1623398790000|2021-06-11 08:06:30|7031|7028.2|7030.7|7027.9|7031|7028.2|7030.3|7027.5|29
1623398800000|2021-06-11 08:06:40|7031.2|7028.4|7031|7028.2|7031.3|7028.5|7030.7|7027.9|18
1623398810000|2021-06-11 08:06:50|7031.7|7028.9|7031|7028.2|7033|7030.2|7031|7028.2|80
1623398820000|2021-06-11 08:07:00|7030.3|7027.5|7030.3|7027.5|7030.7|7027.9|7030.3|7027.5|5
1623398830000|2021-06-11 08:07:10|7030.7|7027.9|7031.7|7028.9|7033.3|7030.5|7030.7|7027.9|132
1623398840000|2021-06-11 08:07:20|7031.3|7028.5|7031.3|7028.5|7031.7|7028.9|7030.8|7028|11
1623398850000|2021-06-11 08:07:30|7032.3|7029.5|7032.7|7029.9|7033|7030.2|7031.3|7028.5|68
1623398860000|2021-06-11 08:07:40|7032.3|7029.5|7031.3|7028.5|7032.7|7029.9|7031.3|7028.5|11
1623398870000|2021-06-11 08:07:50|7031.2|7028.4|7030.3|7027.5|7031.3|7028.5|7030.3|7027.5|21
1623398880000|2021-06-11 08:08:00|7030.7|7027.9|7031.3|7028.5|7031.3|7028.5|7030.7|7027.9|6
1623398890000|2021-06-11 08:08:10|7031|7028.2|7031.3|7028.5|7031.3|7028.5|7030.3|7027.5|71
1623398900000|2021-06-11 08:08:20|7030.8|7028|7030.7|7027.9|7031.3|7028.5|7030.3|7027.5|23
1623398910000|2021-06-11 08:08:30|7031|7028.2|7030|7027.2|7031|7028.2|7030|7027.2|19
1623398920000|2021-06-11 08:08:40|7029.7|7026.9|7028.7|7025.9|7029.7|7026.9|7028.3|7025.5|69
1623398930000|2021-06-11 08:08:50|7028.8|7026|7028.7|7025.9|7028.8|7026|7028.3|7025.5|14
1623398940000|2021-06-11 08:09:00|7028.8|7026|7027.3|7024.5|7029.3|7026.5|7027.3|7024.5|33
1623398950000|2021-06-11 08:09:10|7027.7|7024.9|7028.7|7025.9|7029.3|7026.5|7027.3|7024.5|6
1623398960000|2021-06-11 08:09:20|7029.2|7026.4|7028.7|7025.9|7029.3|7026.5|7028.7|7025.9|12
1623398970000|2021-06-11 08:09:30|7028.3|7025.5|7028.7|7025.9|7029|7026.2|7028.3|7025.5|19
1623398980000|2021-06-11 08:09:40|7028.8|7026|7029.3|7026.5|7029.3|7026.5|7028.8|7026|4
1623398990000|2021-06-11 08:09:50|7029.7|7026.9|7030.3|7027.5|7030.3|7027.5|7029.7|7026.9|12
1623399000000|2021-06-11 08:10:00|7030.7|7027.9|7028.8|7026|7030.7|7027.9|7028.7|7025.9|62
1623399010000|2021-06-11 08:10:10|7028.7|7025.9|7028.3|7025.5|7028.7|7025.9|7028.3|7025.5|25
1623399020000|2021-06-11 08:10:20|7028.2|7025.4|7028.7|7025.9|7028.7|7025.9|7028|7025.2|7
1623399030000|2021-06-11 08:10:30|7029|7026.2|7028.7|7025.9|7029.7|7026.9|7028.3|7025.5|24
1623399040000|2021-06-11 08:10:40|7029|7026.2|7028.3|7025.5|7029.2|7026.4|7028|7025.2|43
1623399050000|2021-06-11 08:10:50|7028.7|7025.9|7028.7|7025.9|7029|7026.2|7028.7|7025.9|3
1623399060000|2021-06-11 08:11:00|7028.3|7025.5|7028.7|7025.9|7028.7|7025.9|7027.7|7024.9|24
1623399070000|2021-06-11 08:11:10|7028.3|7025.5|7028.7|7025.9|7028.7|7025.9|7028.3|7025.5|11
1623399080000|2021-06-11 08:11:20|7028.3|7025.5|7028.2|7025.4|7028.3|7025.5|7027.7|7024.9|18
1623399090000|2021-06-11 08:11:30|7028.3|7025.5|7029.7|7026.9|7030|7027.2|7028.3|7025.5|14
1623399100000|2021-06-11 08:11:40|||||||||3
1623399110000|2021-06-11 08:11:50|7030|7027.2|7029.7|7026.9|7030.3|7027.5|7029.7|7026.9|20
1623399120000|2021-06-11 08:12:00|7030|7027.2|7030.3|7027.5|7030.3|7027.5|7029.7|7026.9|13
1623399130000|2021-06-11 08:12:10|7030|7027.2|7029.7|7026.9|7030.3|7027.5|7029.3|7026.5|6
1623399140000|2021-06-11 08:12:20|7029.3|7026.5|7029.7|7026.9|7030|7027.2|7029.3|7026.5|25
1623399150000|2021-06-11 08:12:30|7029.8|7027|7032.7|7029.9|7033|7030.2|7029.8|7027|132
1623399160000|2021-06-11 08:12:40|7032.3|7029.5|7031.7|7028.9|7032.8|7030|7031.7|7028.9|24
1623399170000|2021-06-11 08:12:50|7032|7029.2|7032.3|7029.5|7032.3|7029.5|7031.7|7028.9|31
1623399180000|2021-06-11 08:13:00|7032.2|7029.4|7032.3|7029.5|7032.3|7029.5|7031.7|7028.9|8
1623399190000|2021-06-11 08:13:10|7032.7|7029.9|7031.7|7028.9|7032.7|7029.9|7031.7|7028.9|17
1623399200000|2021-06-11 08:13:20|7031.8|7029|7031.7|7028.9|7032.3|7029.5|7031.7|7028.9|15
1623399210000|2021-06-11 08:13:30|7031.8|7029|7032|7029.2|7032.3|7029.5|7031.3|7028.5|33
1623399220000|2021-06-11 08:13:40|7031.7|7028.9|7031.3|7028.5|7031.7|7028.9|7031.3|7028.5|27
1623399230000|2021-06-11 08:13:50|7031.7|7028.9|7030.7|7027.9|7031.7|7028.9|7030.3|7027.5|7
1623399240000|2021-06-11 08:14:00|7030.8|7028|7030.3|7027.5|7031.7|7028.9|7030.3|7027.5|39
1623399250000|2021-06-11 08:14:10|7030|7027.2|7029.7|7026.9|7030.3|7027.5|7029.3|7026.5|23
1623399260000|2021-06-11 08:14:20|7029.3|7026.5|7029.3|7026.5|7029.7|7026.9|7029.3|7026.5|3
1623399270000|2021-06-11 08:14:30|7029.2|7026.4|7028.3|7025.5|7029.2|7026.4|7028.3|7025.5|12
1623399280000|2021-06-11 08:14:40|7028.7|7025.9|7027.3|7024.5|7028.7|7025.9|7027.3|7024.5|39
1623399290000|2021-06-11 08:14:50|7027.7|7024.9|7027.3|7024.5|7027.7|7024.9|7027.3|7024.5|2
1623399300000|2021-06-11 08:15:00|7027.7|7024.9|7027.7|7024.9|7028.3|7025.5|7027.3|7024.5|18
1623399310000|2021-06-11 08:15:10|7027.3|7024.5|7028.7|7025.9|7029.3|7026.5|7027.3|7024.5|30
1623399320000|2021-06-11 08:15:20|7028.8|7026|7029.8|7027|7030.3|7027.5|7028.7|7025.9|6
1623399330000|2021-06-11 08:15:30|7030|7027.2|7030.3|7027.5|7030.3|7027.5|7029.8|7027|0
1623399340000|2021-06-11 08:15:40|7030.2|7027.4|7030.3|7027.5|7030.3|7027.5|7029.7|7026.9|25
1623399350000|2021-06-11 08:15:50|||||||||16
1623399360000|2021-06-11 08:16:00|7029.8|7027|7028.8|7026|7030.3|7027.5|7028.3|7025.5|39
1623399370000|2021-06-11 08:16:10|7028.7|7025.9|7028.8|7026|7029.3|7026.5|7028.7|7025.9|12
1623399380000|2021-06-11 08:16:20|7029|7026.2|7029.3|7026.5|7029.3|7026.5|7028.7|7025.9|5
1623399390000|2021-06-11 08:16:30|7029.7|7026.9|7025.3|7022.5|7029.7|7026.9|7024.7|7021.9|121
1623399400000|2021-06-11 08:16:40|7025.7|7022.9|7025.7|7022.9|7026.7|7023.9|7025.7|7022.9|40
1623399410000|2021-06-11 08:16:50|7026|7023.2|7025.7|7022.9|7026.3|7023.5|7025.7|7022.9|31
1623399420000|2021-06-11 08:17:00|7026|7023.2|7028.3|7025.5|7028.7|7025.9|7025.7|7022.9|93
1623399430000|2021-06-11 08:17:10|7028.7|7025.9|7028.3|7025.5|7028.7|7025.9|7027.8|7025|13
1623399440000|2021-06-11 08:17:20|7028.7|7025.9|7028.3|7025.5|7029|7026.2|7028.3|7025.5|12
1623399450000|2021-06-11 08:17:30|7028.2|7025.4|7028.7|7025.9|7028.7|7025.9|7027.8|7025|13
1623399460000|2021-06-11 08:17:40|7028|7025.2|7026.3|7023.5|7028|7025.2|7025.3|7022.5|56
1623399470000|2021-06-11 08:17:50|7026.7|7023.9|7028.3|7025.5|7028.3|7025.5|7026.7|7023.9|10
1623399480000|2021-06-11 08:18:00|7028.7|7025.9|7028.7|7025.9|7028.7|7025.9|7028.7|7025.9|5
1623399490000|2021-06-11 08:18:10|7028.3|7025.5|7027.7|7024.9|7029.3|7026.5|7027.7|7024.9|29
1623399500000|2021-06-11 08:18:20|7027.8|7025|7028.7|7025.9|7028.7|7025.9|7027.8|7025|5
1623399510000|2021-06-11 08:18:30|||||||||1
1623399520000|2021-06-11 08:18:40|7028.8|7026|7028.7|7025.9|7029.2|7026.4|7028.3|7025.5|30
1623399530000|2021-06-11 08:18:50|7028.2|7025.4|7025.7|7022.9|7028.3|7025.5|7025.7|7022.9|240
1623399540000|2021-06-11 08:19:00|7025|7022.2|7025.3|7022.5|7025.3|7022.5|7024.7|7021.9|34
1623399550000|2021-06-11 08:19:10|7025|7022.2|7025|7022.2|7025.7|7022.9|7024.7|7021.9|6
1623399560000|2021-06-11 08:19:20|7025.2|7022.4|7025.3|7022.5|7025.3|7022.5|7025|7022.2|13
1623399570000|2021-06-11 08:19:30|7025.7|7022.9|7025.7|7022.9|7026.3|7023.5|7025.3|7022.5|10
1623399580000|2021-06-11 08:19:40|7026|7023.2|7026.7|7023.9|7026.7|7023.9|7026|7023.2|17
1623399590000|2021-06-11 08:19:50|7026.3|7023.5|7026.7|7023.9|7026.7|7023.9|7026|7023.2|12
1623399600000|2021-06-11 08:20:00|7026.2|7023.4|7025.7|7022.9|7026.3|7023.5|7025|7022.2|36
1623399610000|2021-06-11 08:20:10|7026|7023.2|7025.7|7022.9|7027.2|7024.4|7025.7|7022.9|22
1623399620000|2021-06-11 08:20:20|7026|7023.2|7025.7|7022.9|7026.3|7023.5|7025.7|7022.9|7
1623399630000|2021-06-11 08:20:30|7026.2|7023.4|7026.7|7023.9|7026.7|7023.9|7026.2|7023.4|5
1623399640000|2021-06-11 08:20:40|7025.7|7022.9|7024.7|7021.9|7026.3|7023.5|7024.7|7021.9|19
1623399650000|2021-06-11 08:20:50|7024|7021.2|7023.7|7020.9|7024|7021.2|7023.7|7020.9|11
1623399660000|2021-06-11 08:21:00|7023|7020.2|7020.7|7017.9|7023|7020.2|7020|7017.2|89
1623399670000|2021-06-11 08:21:10|7020.3|7017.5|7020.7|7017.9|7021.7|7018.9|7019.7|7016.9|76
1623399680000|2021-06-11 08:21:20|7021|7018.2|7021.7|7018.9|7021.7|7018.9|7020.7|7017.9|16
1623399690000|2021-06-11 08:21:30|||||||||1
1623399700000|2021-06-11 08:21:40|7021.2|7018.4|7021.7|7018.9|7022|7019.2|7020.7|7017.9|20
1623399710000|2021-06-11 08:21:50|7021.8|7019|7022|7019.2|7022.7|7019.9|7021.7|7018.9|33
1623399720000|2021-06-11 08:22:00|7022.2|7019.4|7022|7019.2|7022.7|7019.9|7021.7|7018.9|28
1623399730000|2021-06-11 08:22:10|7021.7|7018.9|7021.7|7018.9|7022|7019.2|7021.2|7018.4|16
1623399740000|2021-06-11 08:22:20|7021|7018.2|7021|7018.2|7021|7018.2|7020.7|7017.9|7
1623399750000|2021-06-11 08:22:30|7020.7|7017.9|7020.5|7017.7|7021|7018.2|7020|7017.2|12
1623399760000|2021-06-11 08:22:40|7020.2|7017.4|7021.2|7018.4|7021.3|7018.5|7019.7|7016.9|30
1623399770000|2021-06-11 08:22:50|7021.3|7018.5|7020.7|7017.9|7021.3|7018.5|7020.7|7017.9|7
1623399780000|2021-06-11 08:23:00|7020.3|7017.5|7020.7|7017.9|7020.7|7017.9|7019.7|7016.9|23
1623399790000|2021-06-11 08:23:10|7021|7018.2|7020.7|7017.9|7021|7018.2|7020.3|7017.5|2
1623399800000|2021-06-11 08:23:20|7020.3|7017.5|7019.3|7016.5|7020.3|7017.5|7019.3|7016.5|36
1623399810000|2021-06-11 08:23:30|7019.2|7016.4|7018.7|7015.9|7019.3|7016.5|7018.7|7015.9|14
1623399820000|2021-06-11 08:23:40|7019|7016.2|7018.3|7015.5|7019.7|7016.9|7018|7015.2|63
1623399830000|2021-06-11 08:23:50|7018.7|7015.9|7018.7|7015.9|7019.7|7016.9|7018.7|7015.9|111
1623399840000|2021-06-11 08:24:00|7019|7016.2|7020.3|7017.5|7020.3|7017.5|7019|7016.2|13
1623399850000|2021-06-11 08:24:10|7020.2|7017.4|7018.7|7015.9|7020.3|7017.5|7018.3|7015.5|6
1623399860000|2021-06-11 08:24:20|7018.2|7015.4|7018.2|7015.4|7019|7016.2|7018|7015.2|25
1623399870000|2021-06-11 08:24:30|7018.3|7015.5|7018.3|7015.5|7019.2|7016.4|7018|7015.2|35
1623399880000|2021-06-11 08:24:40|7018.7|7015.9|7017|7014.2|7018.7|7015.9|7016.7|7013.9|21
1623399890000|2021-06-11 08:24:50|7017.3|7014.5|7017.3|7014.5|7017.7|7014.9|7016.7|7013.9|23
1623399900000|2021-06-11 08:25:00|7017.7|7014.9|7017.3|7014.5|7018.7|7015.9|7016.7|7013.9|34
1623399910000|2021-06-11 08:25:10|7017.7|7014.9|7018.3|7015.5|7018.3|7015.5|7017.3|7014.5|30
1623399920000|2021-06-11 08:25:20|7018|7015.2|7017.3|7014.5|7018|7015.2|7017.3|7014.5|13
1623399930000|2021-06-11 08:25:30|7017.2|7014.4|7016.7|7013.9|7017.3|7014.5|7016.3|7013.5|40
1623399940000|2021-06-11 08:25:40|7016.8|7014|7016.3|7013.5|7016.8|7014|7015.7|7012.9|52
1623399950000|2021-06-11 08:25:50|7016.7|7013.9|7017.2|7014.4|7017.3|7014.5|7016.7|7013.9|36
1623399960000|2021-06-11 08:26:00|7017|7014.2|7017.7|7014.9|7018.3|7015.5|7016.7|7013.9|25
1623399970000|2021-06-11 08:26:10|7017.3|7014.5|7017.3|7014.5|7017.7|7014.9|7017.3|7014.5|1
1623399980000|2021-06-11 08:26:20|7017.7|7014.9|7017.7|7014.9|7017.7|7014.9|7017.7|7014.9|2
1623399990000|2021-06-11 08:26:30|7017|7014.2|7016.7|7013.9|7017.7|7014.9|7016.7|7013.9|48
1623400000000|2021-06-11 08:26:40|7016.3|7013.5|7018.3|7015.5|7018.7|7015.9|7016.2|7013.4|56
1623400010000|2021-06-11 08:26:50|7018.7|7015.9|7019.2|7016.4|7020.3|7017.5|7018.3|7015.5|116
1623400020000|2021-06-11 08:27:00|7019.3|7016.5|7020.7|7017.9|7021|7018.2|7019.3|7016.5|36
1623400030000|2021-06-11 08:27:10|7021|7018.2|7021.3|7018.5|7021.7|7018.9|7020.7|7017.9|31
1623400040000|2021-06-11 08:27:20|7021.2|7018.4|7021.2|7018.4|7021.3|7018.5|7020.7|7017.9|11
1623400050000|2021-06-11 08:27:30|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7020.7|7017.9|8
1623400060000|2021-06-11 08:27:40|7020.7|7017.9|7020.3|7017.5|7020.8|7018|7020.3|7017.5|8
1623400070000|2021-06-11 08:27:50|7020.7|7017.9|7019.3|7016.5|7020.7|7017.9|7019.3|7016.5|30
1623400080000|2021-06-11 08:28:00|7019.7|7016.9|7022.7|7019.9|7022.7|7019.9|7019.3|7016.5|44
1623400090000|2021-06-11 08:28:10|7022.3|7019.5|7022.7|7019.9|7023.3|7020.5|7021.7|7018.9|27
1623400100000|2021-06-11 08:28:20|7022.3|7019.5|7023|7020.2|7023|7020.2|7022|7019.2|13
1623400110000|2021-06-11 08:28:30|7022.7|7019.9|7021.3|7018.5|7023.3|7020.5|7020.7|7017.9|72
1623400120000|2021-06-11 08:28:40|7021|7018.2|7021.7|7018.9|7021.7|7018.9|7020.3|7017.5|7
1623400130000|2021-06-11 08:28:50|7022|7019.2|7023|7020.2|7023.4|7020.6|7021.7|7018.9|135
1623400140000|2021-06-11 08:29:00|7022.7|7019.9|7024.7|7021.9|7025|7022.2|7022.7|7019.9|48
1623400150000|2021-06-11 08:29:10|7024.3|7021.5|7023.3|7020.5|7024.3|7021.5|7021.3|7018.5|114
1623400160000|2021-06-11 08:29:20|7023.7|7020.9|7023.7|7020.9|7024.3|7021.5|7022.3|7019.5|82
1623400170000|2021-06-11 08:29:30|7023.3|7020.5|7023.7|7020.9|7024.2|7021.4|7022|7019.2|54
1623400180000|2021-06-11 08:29:40|7023.3|7020.5|7022.2|7019.4|7024.7|7021.9|7021.7|7018.9|51
1623400190000|2021-06-11 08:29:50|7021.7|7018.9|7022.7|7019.9|7023.3|7020.5|7021|7018.2|127
1623400200000|2021-06-11 08:30:00|7023.2|7020.4|7023.2|7020.4|7024.3|7021.5|7022.7|7019.9|68
1623400210000|2021-06-11 08:30:10|7023|7020.2|7022.2|7019.4|7024|7021.2|7021.2|7018.4|71
1623400220000|2021-06-11 08:30:20|7022.3|7019.5|7023.7|7020.9|7023.7|7020.9|7021.7|7018.9|48
1623400230000|2021-06-11 08:30:30|7024|7021.2|7023.7|7020.9|7024|7021.2|7023.3|7020.5|32
1623400240000|2021-06-11 08:30:40|7023.3|7020.5|7023.3|7020.5|7023.7|7020.9|7023.3|7020.5|18
1623400250000|2021-06-11 08:30:50|7023.2|7020.4|7021.7|7018.9|7023.3|7020.5|7020.3|7017.5|61
1623400260000|2021-06-11 08:31:00|7021.3|7018.5|7021.8|7019|7022.3|7019.5|7018.7|7015.9|76
1623400270000|2021-06-11 08:31:10|7021.7|7018.9|7021.3|7018.5|7022.3|7019.5|7021.3|7018.5|12
1623400280000|2021-06-11 08:31:20|7021.7|7018.9|7020.7|7017.9|7021.7|7018.9|7019.7|7016.9|21
1623400290000|2021-06-11 08:31:30|7020.8|7018|7022.3|7019.5|7022.3|7019.5|7020.8|7018|20
1623400300000|2021-06-11 08:31:40|7022.2|7019.4|7021.3|7018.5|7022.2|7019.4|7021.3|7018.5|7
1623400310000|2021-06-11 08:31:50|7021|7018.2|7022.7|7019.9|7022.7|7019.9|7020.3|7017.5|54
1623400320000|2021-06-11 08:32:00|7022.3|7019.5|7022.7|7019.9|7022.7|7019.9|7021.7|7018.9|12
1623400330000|2021-06-11 08:32:10|7022.3|7019.5|7021.7|7018.9|7022.7|7019.9|7021.7|7018.9|6
1623400340000|2021-06-11 08:32:20|7021.8|7019|7021.8|7019|7022.7|7019.9|7021.7|7018.9|7
1623400350000|2021-06-11 08:32:30|7021.7|7018.9|7021.7|7018.9|7022.3|7019.5|7021.3|7018.5|11
1623400360000|2021-06-11 08:32:40|7022.2|7019.4|7022.3|7019.5|7023|7020.2|7021.7|7018.9|79
1623400370000|2021-06-11 08:32:50|7022.2|7019.4|7022.3|7019.5|7022.8|7020|7021.7|7018.9|25
1623400380000|2021-06-11 08:33:00|7022.7|7019.9|7023.3|7020.5|7023.7|7020.9|7022.3|7019.5|22
1623400390000|2021-06-11 08:33:10|7023.2|7020.4|7023.3|7020.5|7023.7|7020.9|7022.7|7019.9|20
1623400400000|2021-06-11 08:33:20|7023.6|7020.8|7025.7|7022.9|7025.7|7022.9|7023.6|7020.8|107
1623400410000|2021-06-11 08:33:30|7025.3|7022.5|7026.3|7023.5|7026.3|7023.5|7025.3|7022.5|14
1623400420000|2021-06-11 08:33:40|7026.2|7023.4|7026.3|7023.5|7026.3|7023.5|7025.3|7022.5|16
1623400430000|2021-06-11 08:33:50|7026|7023.2|7025.3|7022.5|7026.3|7023.5|7025.3|7022.5|16
1623400440000|2021-06-11 08:34:00|7025.7|7022.9|7025.8|7023|7026.3|7023.5|7025.7|7022.9|44
1623400450000|2021-06-11 08:34:10|7026|7023.2|7026.3|7023.5|7026.3|7023.5|7025.7|7022.9|6
1623400460000|2021-06-11 08:34:20|7026.2|7023.4|7026.3|7023.5|7026.3|7023.5|7025.7|7022.9|8
1623400470000|2021-06-11 08:34:30|7026.2|7023.4|7027.3|7024.5|7027.3|7024.5|7025.3|7022.5|23
1623400480000|2021-06-11 08:34:40|7026.8|7024|7027.3|7024.5|7027.7|7024.9|7026.8|7024|17
1623400490000|2021-06-11 08:34:50|7026.8|7024|7026.7|7023.9|7027.3|7024.5|7026.7|7023.9|14
1623400500000|2021-06-11 08:35:00|7026.8|7024|7027.7|7024.9|7027.7|7024.9|7026.7|7023.9|24
1623400510000|2021-06-11 08:35:10|7028|7025.2|7032.8|7030|7034.3|7031.5|7027.7|7024.9|392
1623400520000|2021-06-11 08:35:20|7033|7030.2|7032.3|7029.5|7033|7030.2|7032.3|7029.5|31
1623400530000|2021-06-11 08:35:30|7032|7029.2|7031.7|7028.9|7032.3|7029.5|7031.3|7028.5|52
1623400540000|2021-06-11 08:35:40|7031.3|7028.5|7031.7|7028.9|7031.8|7029|7031.3|7028.5|24
1623400550000|2021-06-11 08:35:50|7032|7029.2|7031.7|7028.9|7032.7|7029.9|7031.7|7028.9|20
1623400560000|2021-06-11 08:36:00|7032.2|7029.4|7031.7|7028.9|7032.7|7029.9|7031.7|7028.9|24
1623400570000|2021-06-11 08:36:10|7032|7029.2|7030.7|7027.9|7032.3|7029.5|7030.7|7027.9|24
1623400580000|2021-06-11 08:36:20|7031.3|7028.5|7031.7|7028.9|7031.7|7028.9|7031.3|7028.5|15
1623400590000|2021-06-11 08:36:30|7031.3|7028.5|7031.7|7028.9|7031.7|7028.9|7031.3|7028.5|24
1623400600000|2021-06-11 08:36:40|7032|7029.2|7030.7|7027.9|7032|7029.2|7030.7|7027.9|32
1623400610000|2021-06-11 08:36:50|7031.2|7028.4|7030.7|7027.9|7031.3|7028.5|7030.3|7027.5|8
1623400620000|2021-06-11 08:37:00|7031|7028.2|7030.7|7027.9|7031|7028.2|7030|7027.2|59
1623400630000|2021-06-11 08:37:10|7031|7028.2|7030.3|7027.5|7031.7|7028.9|7030|7027.2|23
1623400640000|2021-06-11 08:37:20|7030.7|7027.9|7030.7|7027.9|7031|7028.2|7030.3|7027.5|5
1623400650000|2021-06-11 08:37:30|7031|7028.2|7031|7028.2|7031.2|7028.4|7030.7|7027.9|8
1623400660000|2021-06-11 08:37:40|7030.9|7028.1|7030.3|7027.5|7031|7028.2|7030.3|7027.5|4
1623400670000|2021-06-11 08:37:50|7030|7027.2|7027.3|7024.5|7030.3|7027.5|7026.8|7024|59
1623400680000|2021-06-11 08:38:00|7027.2|7024.4|7026.7|7023.9|7027.3|7024.5|7026.7|7023.9|7
1623400690000|2021-06-11 08:38:10|7026.3|7023.5|7025.7|7022.9|7026.3|7023.5|7025.3|7022.5|44
1623400700000|2021-06-11 08:38:20|7026.3|7023.5|7026.3|7023.5|7027.3|7024.5|7025.8|7023|27
1623400710000|2021-06-11 08:38:30|7026|7023.2|7027.3|7024.5|7027.3|7024.5|7025.2|7022.4|56
1623400720000|2021-06-11 08:38:40|7027.7|7024.9|7027.7|7024.9|7027.7|7024.9|7027.7|7024.9|8
1623400730000|2021-06-11 08:38:50|7028.3|7025.5|7028.7|7025.9|7029.3|7026.5|7028.3|7025.5|15
1623400740000|2021-06-11 08:39:00|7028.8|7026|7030.3|7027.5|7030.3|7027.5|7028.8|7026|24
1623400750000|2021-06-11 08:39:10|7030.7|7027.9|7030.7|7027.9|7030.7|7027.9|7030.2|7027.4|4
1623400760000|2021-06-11 08:39:20|7030.3|7027.5|7030.7|7027.9|7030.7|7027.9|7030.3|7027.5|3
1623400770000|2021-06-11 08:39:30|7030.3|7027.5|7030.7|7027.9|7030.7|7027.9|7030.3|7027.5|0
1623400780000|2021-06-11 08:39:40|7030.9|7028.1|7030.7|7027.9|7031.7|7028.9|7030.7|7027.9|9
1623400790000|2021-06-11 08:39:50|7031|7028.2|7031.7|7028.9|7031.7|7028.9|7030.7|7027.9|15
1623400800000|2021-06-11 08:40:00|7031.3|7028.5|7031|7028.2|7031.3|7028.5|7030.7|7027.9|33
1623400810000|2021-06-11 08:40:10|7031.2|7028.4|7030.3|7027.5|7031.2|7028.4|7030.3|7027.5|5
1623400820000|2021-06-11 08:40:20|7030.7|7027.9|7032.3|7029.5|7032.3|7029.5|7030.7|7027.9|28
1623400830000|2021-06-11 08:40:30|7032.2|7029.4|7032.3|7029.5|7032.3|7029.5|7032.2|7029.4|5
1623400840000|2021-06-11 08:40:40|7032|7029.2|7031.3|7028.5|7032|7029.2|7030.3|7027.5|16
1623400850000|2021-06-11 08:40:50|||||||||8
1623400860000|2021-06-11 08:41:00|7031.7|7028.9|7031.3|7028.5|7031.7|7028.9|7031.3|7028.5|2
1623400870000|2021-06-11 08:41:10|7031.7|7028.9|7031.3|7028.5|7031.7|7028.9|7031.3|7028.5|0
1623400880000|2021-06-11 08:41:20|||||||||1
1623400890000|2021-06-11 08:41:30|7031.7|7028.9|7033.3|7030.5|7033.3|7030.5|7031.3|7028.5|57
1623400900000|2021-06-11 08:41:40|7033.2|7030.4|7032.8|7030|7033.3|7030.5|7032.8|7030|31
1623400910000|2021-06-11 08:41:50|7032.9|7030.1|7033.3|7030.5|7033.3|7030.5|7032.3|7029.5|33
1623400920000|2021-06-11 08:42:00|7032.7|7029.9|7033.7|7030.9|7033.7|7030.9|7032.7|7029.9|39
1623400930000|2021-06-11 08:42:10|7034|7031.2|7034.7|7031.9|7034.7|7031.9|7033.7|7030.9|49
1623400940000|2021-06-11 08:42:20|7034.3|7031.5|7035.7|7032.9|7036.3|7033.5|7034.3|7031.5|179
1623400950000|2021-06-11 08:42:30|7034.7|7031.9|7036|7033.2|7036.2|7033.4|7034.7|7031.9|50
1623400960000|2021-06-11 08:42:40|7035.7|7032.9|7035|7032.2|7036|7033.2|7035|7032.2|34
1623400970000|2021-06-11 08:42:50|7034.2|7031.4|7035|7032.2|7035.7|7032.9|7033.7|7030.9|37
1623400980000|2021-06-11 08:43:00|7035.3|7032.5|7035|7032.2|7036|7033.2|7035|7032.2|18
1623400990000|2021-06-11 08:43:10|7035.3|7032.5|7035.2|7032.4|7036.7|7033.9|7035|7032.2|54
1623401000000|2021-06-11 08:43:20|7035.3|7032.5|7035|7032.2|7035.7|7032.9|7034.7|7031.9|38
1623401010000|2021-06-11 08:43:30|7035.2|7032.4|7035|7032.2|7035.7|7032.9|7035|7032.2|13
1623401020000|2021-06-11 08:43:40|7035.5|7032.7|7034.2|7031.4|7035.5|7032.7|7033.7|7030.9|42
1623401030000|2021-06-11 08:43:50|7034.5|7031.7|7034.5|7031.7|7034.7|7031.9|7034|7031.2|6
1623401040000|2021-06-11 08:44:00|7034.7|7031.9|7034.7|7031.9|7034.7|7031.9|7034|7031.2|8
1623401050000|2021-06-11 08:44:10|7034.3|7031.5|7035|7032.2|7035.7|7032.9|7034.3|7031.5|43
1623401060000|2021-06-11 08:44:20|7034|7031.2|7034.2|7031.4|7035.2|7032.4|7034|7031.2|32
1623401070000|2021-06-11 08:44:30|7034.3|7031.5|7034.7|7031.9|7034.7|7031.9|7034|7031.2|53
1623401080000|2021-06-11 08:44:40|7034.3|7031.5|7033.7|7030.9|7035|7032.2|7033.7|7030.9|15
1623401090000|2021-06-11 08:44:50|7034|7031.2|7033.7|7030.9|7034.7|7031.9|7033.7|7030.9|61
1623401100000|2021-06-11 08:45:00|7034.2|7031.4|7034.7|7031.9|7035|7032.2|7033.7|7030.9|36
1623401110000|2021-06-11 08:45:10|7034|7031.2|7034.7|7031.9|7034.7|7031.9|7034|7031.2|58
1623401120000|2021-06-11 08:45:20|7035|7032.2|7034.3|7031.5|7035|7032.2|7034.3|7031.5|1
1623401130000|2021-06-11 08:45:30|7034.7|7031.9|7037.7|7034.9|7038.3|7035.5|7034.7|7031.9|111
1623401140000|2021-06-11 08:45:40|7037.3|7034.5|7035.7|7032.9|7037.3|7034.5|7035.7|7032.9|28
1623401150000|2021-06-11 08:45:50|7036|7033.2|7035.3|7032.5|7036|7033.2|7035|7032.2|26
1623401160000|2021-06-11 08:46:00|7035.7|7032.9|7032.7|7029.9|7035.7|7032.9|7032.3|7029.5|37
1623401170000|2021-06-11 08:46:10|7032.8|7030|7033.3|7030.5|7033.7|7030.9|7032.7|7029.9|24
1623401180000|2021-06-11 08:46:20|7033.7|7030.9|7033.7|7030.9|7033.7|7030.9|7033|7030.2|22
1623401190000|2021-06-11 08:46:30|7033.3|7030.5|7032.2|7029.4|7033.7|7030.9|7032|7029.2|16
1623401200000|2021-06-11 08:46:40|7032.3|7029.5|7032.7|7029.9|7032.7|7029.9|7032.3|7029.5|4
1623401210000|2021-06-11 08:46:50|7032.3|7029.5|7032.7|7029.9|7033|7030.2|7032|7029.2|29
1623401220000|2021-06-11 08:47:00|7032.9|7030.1|7032.7|7029.9|7033.7|7030.9|7032.7|7029.9|5
1623401230000|2021-06-11 08:47:10|7032.2|7029.4|7031.7|7028.9|7032.2|7029.4|7030.3|7027.5|53
1623401240000|2021-06-11 08:47:20|7031.3|7028.5|7031.7|7028.9|7031.7|7028.9|7031.2|7028.4|10
1623401250000|2021-06-11 08:47:30|7031.4|7028.6|7031.7|7028.9|7031.7|7028.9|7030.7|7027.9|24
1623401260000|2021-06-11 08:47:40|7032|7029.2|7031.7|7028.9|7032|7029.2|7031.7|7028.9|4
1623401270000|2021-06-11 08:47:50|7032.3|7029.5|7033.7|7030.9|7033.7|7030.9|7032.3|7029.5|43
1623401280000|2021-06-11 08:48:00|7034.3|7031.5|7034.3|7031.5|7034.7|7031.9|7034.3|7031.5|7
1623401290000|2021-06-11 08:48:10|7034.2|7031.4|7033.2|7030.4|7034.7|7031.9|7032.7|7029.9|32
1623401300000|2021-06-11 08:48:20|7033.3|7030.5|7032|7029.2|7034.3|7031.5|7031.7|7028.9|59
1623401310000|2021-06-11 08:48:30|7032.3|7029.5|7032|7029.2|7032.7|7029.9|7032|7029.2|46
1623401320000|2021-06-11 08:48:40|7031.7|7028.9|7031.7|7028.9|7032|7029.2|7031|7028.2|26
1623401330000|2021-06-11 08:48:50|7031.5|7028.7|7031|7028.2|7031.5|7028.7|7030.7|7027.9|21
1623401340000|2021-06-11 08:49:00|7031.2|7028.4|7031.7|7028.9|7031.7|7028.9|7031|7028.2|12
1623401350000|2021-06-11 08:49:10|7032.2|7029.4|7032.7|7029.9|7032.7|7029.9|7032|7029.2|15
1623401360000|2021-06-11 08:49:20|7032.4|7029.6|7033.7|7030.9|7033.7|7030.9|7032|7029.2|38
1623401370000|2021-06-11 08:49:30|7033.5|7030.7|7035.7|7032.9|7036|7033.2|7033.3|7030.5|47
1623401380000|2021-06-11 08:49:40|7035.3|7032.5|7034.7|7031.9|7035.7|7032.9|7034.7|7031.9|11
1623401390000|2021-06-11 08:49:50|7034|7031.2|7034.7|7031.9|7035|7032.2|7034|7031.2|7
1623401400000|2021-06-11 08:50:00|7035|7032.2|7035.2|7032.4|7035.7|7032.9|7034.7|7031.9|25
1623401410000|2021-06-11 08:50:10|7035|7032.2|7034|7031.2|7035.3|7032.5|7034|7031.2|76
1623401420000|2021-06-11 08:50:20|7033.7|7030.9|7033.7|7030.9|7033.7|7030.9|7033|7030.2|20
1623401430000|2021-06-11 08:50:30|7034|7031.2|7034|7031.2|7034.7|7031.9|7034|7031.2|29
1623401440000|2021-06-11 08:50:40|7034.7|7031.9|7033.7|7030.9|7034.7|7031.9|7033|7030.2|41
1623401450000|2021-06-11 08:50:50|7033.5|7030.7|7032.7|7029.9|7033.5|7030.7|7031.7|7028.9|33
1623401460000|2021-06-11 08:51:00|7032.3|7029.5|7033.7|7030.9|7033.7|7030.9|7032.3|7029.5|9
1623401470000|2021-06-11 08:51:10|7034|7031.2|7032.7|7029.9|7034|7031.2|7032.7|7029.9|6
1623401480000|2021-06-11 08:51:20|7032.5|7029.7|7032.7|7029.9|7032.7|7029.9|7032.5|7029.7|4
1623401490000|2021-06-11 08:51:30|7033|7030.2|7033.2|7030.4|7033.2|7030.4|7032.7|7029.9|11
1623401500000|2021-06-11 08:51:40|7033.7|7030.9|7034.7|7031.9|7034.7|7031.9|7033.7|7030.9|26
1623401510000|2021-06-11 08:51:50|7034|7031.2|7034|7031.2|7034.7|7031.9|7034|7031.2|12
1623401520000|2021-06-11 08:52:00|7034.2|7031.4|7034.7|7031.9|7034.7|7031.9|7034.2|7031.4|3
1623401530000|2021-06-11 08:52:10|7034.3|7031.5|7034.7|7031.9|7034.7|7031.9|7034|7031.2|3
1623401540000|2021-06-11 08:52:20|7034|7031.2|7033.5|7030.7|7034.7|7031.9|7033.5|7030.7|28
1623401550000|2021-06-11 08:52:30|7033.7|7030.9|7032.7|7029.9|7033.7|7030.9|7032.7|7029.9|1
1623401560000|2021-06-11 08:52:40|7033|7030.2|7033.7|7030.9|7034|7031.2|7033|7030.2|0
1623401570000|2021-06-11 08:52:50|7034|7031.2|7034|7031.2|7036.4|7033.6|7033.7|7030.9|64
1623401580000|2021-06-11 08:53:00|7033.7|7030.9|7034.2|7031.4|7034.7|7031.9|7033.7|7030.9|8
1623401590000|2021-06-11 08:53:10|7034|7031.2|7034|7031.2|7034.7|7031.9|7033.3|7030.5|7
1623401600000|2021-06-11 08:53:20|7034.2|7031.4|7033.7|7030.9|7034.3|7031.5|7033.7|7030.9|5
1623401610000|2021-06-11 08:53:30|||||||||2
1623401620000|2021-06-11 08:53:40|7033.3|7030.5|7033.7|7030.9|7034.7|7031.9|7032.7|7029.9|27
1623401630000|2021-06-11 08:53:50|7034.2|7031.4|7033.7|7030.9|7034.2|7031.4|7033.7|7030.9|5
1623401640000|2021-06-11 08:54:00|7034|7031.2|7033.7|7030.9|7034.2|7031.4|7033.3|7030.5|3
1623401650000|2021-06-11 08:54:10|7034|7031.2|7034|7031.2|7034|7031.2|7033.7|7030.9|1
1623401660000|2021-06-11 08:54:20|7033.7|7030.9|7033.7|7030.9|7034|7031.2|7033.7|7030.9|0
1623401670000|2021-06-11 08:54:30|7033.3|7030.5|7032.7|7029.9|7033.3|7030.5|7032.7|7029.9|14
1623401680000|2021-06-11 08:54:40|7032|7029.2|7032.3|7029.5|7032.7|7029.9|7032|7029.2|16
1623401690000|2021-06-11 08:54:50|7032.7|7029.9|7032.7|7029.9|7033|7030.2|7032.7|7029.9|12
1623401700000|2021-06-11 08:55:00|7033|7030.2|7032.7|7029.9|7033|7030.2|7032.2|7029.4|0
1623401710000|2021-06-11 08:55:10|7033.3|7030.5|7032.7|7029.9|7033.7|7030.9|7032.3|7029.5|34
1623401720000|2021-06-11 08:55:20|7033.2|7030.4|7033.3|7030.5|7034|7031.2|7032.7|7029.9|11
1623401730000|2021-06-11 08:55:30|7033.7|7030.9|7032.2|7029.4|7033.7|7030.9|7032|7029.2|67
1623401740000|2021-06-11 08:55:40|7032.7|7029.9|7031.7|7028.9|7032.7|7029.9|7031.7|7028.9|38
1623401750000|2021-06-11 08:55:50|7032|7029.2|7031|7028.2|7032|7029.2|7031|7028.2|38
1623401760000|2021-06-11 08:56:00|7031.2|7028.4|7031.2|7028.4|7031.5|7028.7|7030|7027.2|43
1623401770000|2021-06-11 08:56:10|7031.3|7028.5|7031.7|7028.9|7032|7029.2|7030.7|7027.9|23
1623401780000|2021-06-11 08:56:20|7032|7029.2|7032.7|7029.9|7032.7|7029.9|7032|7029.2|19
1623401790000|2021-06-11 08:56:30|7032.5|7029.7|7031.7|7028.9|7032.7|7029.9|7031.7|7028.9|10
1623401800000|2021-06-11 08:56:40|7031|7028.2|7029.7|7026.9|7031|7028.2|7029.7|7026.9|44
1623401810000|2021-06-11 08:56:50|7030|7027.2|7028.7|7025.9|7030|7027.2|7028|7025.2|96
1623401820000|2021-06-11 08:57:00|7028.5|7025.7|7027.6|7024.8|7029|7026.2|7027.6|7024.8|40
1623401830000|2021-06-11 08:57:10|7028|7025.2|7028.6|7025.8|7028.6|7025.8|7027.1|7024.3|21
1623401840000|2021-06-11 08:57:20|7029|7026.2|7029.6|7026.8|7029.6|7026.8|7029|7026.2|13
1623401850000|2021-06-11 08:57:30|7029.5|7026.7|7029.6|7026.8|7029.6|7026.8|7029.4|7026.6|12
1623401860000|2021-06-11 08:57:40|7029.1|7026.3|7028.6|7025.8|7029.6|7026.8|7028.6|7025.8|19
1623401870000|2021-06-11 08:57:50|7029|7026.2|7031.6|7028.8|7031.6|7028.8|7029|7026.2|39
1623401880000|2021-06-11 08:58:00|7032.3|7029.5|7033|7030.2|7033.1|7030.3|7031.6|7028.8|28
1623401890000|2021-06-11 08:58:10|7032.9|7030.1|7034.1|7031.3|7035|7032.2|7032.9|7030.1|64
1623401900000|2021-06-11 08:58:20|7034.3|7031.5|7034|7031.2|7035|7032.2|7034|7031.2|34
1623401910000|2021-06-11 08:58:30|7033.6|7030.8|7033|7030.2|7033.6|7030.8|7032.6|7029.8|27
1623401920000|2021-06-11 08:58:40|7032.6|7029.8|7032.6|7029.8|7033|7030.2|7032|7029.2|83
1623401930000|2021-06-11 08:58:50|7032.5|7029.7|7033.6|7030.8|7033.6|7030.8|7032|7029.2|42
1623401940000|2021-06-11 08:59:00|7033.5|7030.7|7035.6|7032.8|7036|7033.2|7033.5|7030.7|43
1623401950000|2021-06-11 08:59:10|7036|7033.2|7035|7032.2|7037|7034.2|7034.6|7031.8|100
1623401960000|2021-06-11 08:59:20|7034.6|7031.8|7034.6|7031.8|7035|7032.2|7034.3|7031.5|19
1623401970000|2021-06-11 08:59:30|7034.1|7031.3|7034.5|7031.7|7034.6|7031.8|7034.1|7031.3|4
1623401980000|2021-06-11 08:59:40|7034.6|7031.8|7036|7033.2|7036|7033.2|7034.5|7031.7|18
1623401990000|2021-06-11 08:59:50|7035.6|7032.8|7034.6|7031.8|7035.6|7032.8|7034.3|7031.5|5
1623402000000|2021-06-11 09:00:00|7035|7032.2|7034|7031.2|7036|7033.2|7034|7031.2|58
1623402010000|2021-06-11 09:00:10|7033.6|7030.8|7035.6|7032.8|7035.6|7032.8|7033.6|7030.8|34
1623402020000|2021-06-11 09:00:20|7036|7033.2|7034.3|7031.5|7036.3|7033.5|7034.3|7031.5|69
1623402030000|2021-06-11 09:00:30|7034.1|7031.3|7032|7029.2|7034.1|7031.3|7031.6|7028.8|56
1623402040000|2021-06-11 09:00:40|7032.6|7029.8|7032.6|7029.8|7033|7030.2|7032|7029.2|39
1623402050000|2021-06-11 09:00:50|7032.3|7029.5|7031.6|7028.8|7032.6|7029.8|7031.6|7028.8|30
1623402060000|2021-06-11 09:01:00|7032.3|7029.5|7032.6|7029.8|7032.6|7029.8|7032|7029.2|10
1623402070000|2021-06-11 09:01:10|||||||||2
1623402080000|2021-06-11 09:01:20|7033|7030.2|7033|7030.2|7033|7030.2|7033|7030.2|4
1623402090000|2021-06-11 09:01:30|7033.3|7030.5|7036.6|7033.8|7036.6|7033.8|7033.3|7030.5|111
1623402100000|2021-06-11 09:01:40|7037|7034.2|7034.6|7031.8|7037.3|7034.5|7033.6|7030.8|87
1623402110000|2021-06-11 09:01:50|7035|7032.2|7033.6|7030.8|7035|7032.2|7033|7030.2|31
1623402120000|2021-06-11 09:02:00|7033.5|7030.7|7033|7030.2|7034|7031.2|7032.6|7029.8|41
1623402130000|2021-06-11 09:02:10|7032.6|7029.8|7033|7030.2|7033|7030.2|7032.4|7029.6|15
1623402140000|2021-06-11 09:02:20|7032.6|7029.8|7030.6|7027.8|7033|7030.2|7030|7027.2|49
1623402150000|2021-06-11 09:02:30|7030|7027.2|7029.5|7026.7|7030.1|7027.3|7029|7026.2|31
1623402160000|2021-06-11 09:02:40|7029.4|7026.6|7028|7025.2|7029.6|7026.8|7027|7024.2|89
1623402170000|2021-06-11 09:02:50|7027.4|7024.6|7026.5|7023.7|7028.3|7025.5|7026.5|7023.7|106
1623402180000|2021-06-11 09:03:00|7026|7023.2|7026|7023.2|7026.5|7023.7|7025|7022.2|89
1623402190000|2021-06-11 09:03:10|7026.5|7023.7|7026|7023.2|7027|7024.2|7026|7023.2|56
1623402200000|2021-06-11 09:03:20|7026.5|7023.7|7026|7023.2|7026.6|7023.8|7025|7022.2|41
1623402210000|2021-06-11 09:03:30|7025.5|7022.7|7025|7022.2|7026|7023.2|7024.6|7021.8|48
1623402220000|2021-06-11 09:03:40|7024.6|7021.8|7024.5|7021.7|7025|7022.2|7023.6|7020.8|60
1623402230000|2021-06-11 09:03:50|7024.6|7021.8|7024|7021.2|7025|7022.2|7024|7021.2|32
1623402240000|2021-06-11 09:04:00|7023.7|7020.9|7023|7020.2|7024|7021.2|7023|7020.2|48
1623402250000|2021-06-11 09:04:10|||||||||12
1623402260000|2021-06-11 09:04:20|7022.3|7019.5|7023.5|7020.7|7024|7021.2|7022.3|7019.5|11
1623402270000|2021-06-11 09:04:30|7023.6|7020.8|7025.6|7022.8|7025.6|7022.8|7023.5|7020.7|95
1623402280000|2021-06-11 09:04:40|7025.4|7022.6|7023|7020.2|7025.6|7022.8|7022.6|7019.8|79
1623402290000|2021-06-11 09:04:50|7023.1|7020.3|7024|7021.2|7024|7021.2|7023.1|7020.3|2
1623402300000|2021-06-11 09:05:00|7024.3|7021.5|7025.6|7022.8|7025.6|7022.8|7024.3|7021.5|12
1623402310000|2021-06-11 09:05:10|7025|7022.2|7025.6|7022.8|7025.6|7022.8|7025|7022.2|14
1623402320000|2021-06-11 09:05:20|7026|7023.2|7026.6|7023.8|7026.6|7023.8|7025.6|7022.8|10
1623402330000|2021-06-11 09:05:30|7026.4|7023.6|7026.6|7023.8|7026.6|7023.8|7026.4|7023.6|16
1623402340000|2021-06-11 09:05:40|7026.4|7023.6|7026.6|7023.8|7026.6|7023.8|7025.6|7022.8|17
1623402350000|2021-06-11 09:05:50|7026.5|7023.7|7026.6|7023.8|7027|7024.2|7026|7023.2|61
1623402360000|2021-06-11 09:06:00|||||||||1
1623402370000|2021-06-11 09:06:10|7027|7024.2|7027|7024.2|7027|7024.2|7027|7024.2|6
1623402380000|2021-06-11 09:06:20|7026.6|7023.8|7027.6|7024.8|7029|7026.2|7026.6|7023.8|57
1623402390000|2021-06-11 09:06:30|7028|7025.2|7028.1|7025.3|7028.6|7025.8|7028|7025.2|14
1623402400000|2021-06-11 09:06:40|7028.5|7025.7|7027.6|7024.8|7028.6|7025.8|7027.6|7024.8|0
1623402410000|2021-06-11 09:06:50|7028|7025.2|7028|7025.2|7028|7025.2|7028|7025.2|0
1623402420000|2021-06-11 09:07:00|7028.4|7025.6|7026.6|7023.8|7028.4|7025.6|7026.6|7023.8|36
1623402430000|2021-06-11 09:07:10|7026.5|7023.7|7026|7023.2|7026.6|7023.8|7026|7023.2|20
1623402440000|2021-06-11 09:07:20|7026.6|7023.8|7024|7021.2|7026.6|7023.8|7023.6|7020.8|26
1623402450000|2021-06-11 09:07:30|7023.6|7020.8|7023.6|7020.8|7024|7021.2|7023.6|7020.8|1
1623402460000|2021-06-11 09:07:40|7024|7021.2|7024|7021.2|7024|7021.2|7024|7021.2|4
1623402470000|2021-06-11 09:07:50|7024.5|7021.7|7024.6|7021.8|7024.6|7021.8|7024|7021.2|6
1623402480000|2021-06-11 09:08:00|7024.5|7021.7|7024.6|7021.8|7025|7022.2|7024.3|7021.5|10
1623402490000|2021-06-11 09:08:10|7024.5|7021.7|7025|7022.2|7025|7022.2|7024|7021.2|3
1623402500000|2021-06-11 09:08:20|7024.6|7021.8|7025.5|7022.7|7025.5|7022.7|7024.6|7021.8|3
1623402510000|2021-06-11 09:08:30|7025.1|7022.3|7025.6|7022.8|7025.6|7022.8|7025|7022.2|0
1623402520000|2021-06-11 09:08:40|7025.5|7022.7|7024.5|7021.7|7025.5|7022.7|7024.5|7021.7|6
1623402530000|2021-06-11 09:08:50|7024.6|7021.8|7024.5|7021.7|7024.6|7021.8|7024.5|7021.7|3
1623402540000|2021-06-11 09:09:00|7024.6|7021.8|7024.6|7021.8|7025.3|7022.5|7024.6|7021.8|8
1623402550000|2021-06-11 09:09:10|7025|7022.2|7023.6|7020.8|7025|7022.2|7023.6|7020.8|7
1623402560000|2021-06-11 09:09:20|7024|7021.2|7024|7021.2|7024|7021.2|7023.3|7020.5|11
1623402570000|2021-06-11 09:09:30|7023.6|7020.8|7024|7021.2|7024|7021.2|7023.1|7020.3|7
1623402580000|2021-06-11 09:09:40|7024.1|7021.3|7024.6|7021.8|7024.6|7021.8|7024.1|7021.3|3
1623402590000|2021-06-11 09:09:50|7025|7022.2|7024.6|7021.8|7025|7022.2|7024|7021.2|11
1623402600000|2021-06-11 09:10:00|7025|7022.2|7025|7022.2|7025|7022.2|7025|7022.2|5
1623402610000|2021-06-11 09:10:10|7025.1|7022.3|7024.6|7021.8|7025.6|7022.8|7024.6|7021.8|15
1623402630000|2021-06-11 09:10:30|7025|7022.2|7024.6|7021.8|7025|7022.2|7024.6|7021.8|2
1623402640000|2021-06-11 09:10:40|7025|7022.2|7025|7022.2|7025|7022.2|7024.6|7021.8|12
1623402650000|2021-06-11 09:10:50|7024.6|7021.8|7024.6|7021.8|7025|7022.2|7024.6|7021.8|1
1623402660000|2021-06-11 09:11:00|7024.5|7021.7|7022.6|7019.8|7024.5|7021.7|7022.6|7019.8|16
1623402670000|2021-06-11 09:11:10|7022.4|7019.6|7023|7020.2|7023|7020.2|7022.4|7019.6|13
1623402680000|2021-06-11 09:11:20|7022.6|7019.8|7022.3|7019.5|7023|7020.2|7022|7019.2|32
1623402690000|2021-06-11 09:11:30|7022.6|7019.8|7023.6|7020.8|7024|7021.2|7022.6|7019.8|10
1623402700000|2021-06-11 09:11:40|7024|7021.2|7023|7020.2|7024|7021.2|7023|7020.2|5
1623402710000|2021-06-11 09:11:50|7023.1|7020.3|7023.5|7020.7|7023.6|7020.8|7023|7020.2|7
1623402720000|2021-06-11 09:12:00|7023|7020.2|7024.6|7021.8|7024.6|7021.8|7023|7020.2|6
1623402730000|2021-06-11 09:12:10|7025|7022.2|7024.6|7021.8|7025|7022.2|7024.6|7021.8|2
1623402740000|2021-06-11 09:12:20|7024.9|7022.1|7025.6|7022.8|7026|7023.2|7024.9|7022.1|33
1623402750000|2021-06-11 09:12:30|7025|7022.2|7025|7022.2|7025.6|7022.8|7025|7022.2|7
1623402760000|2021-06-11 09:12:40|7025.1|7022.3|7026|7023.2|7026|7023.2|7025.1|7022.3|2
1623402780000|2021-06-11 09:13:00|7025.6|7022.8|7026.6|7023.8|7026.6|7023.8|7025.6|7022.8|3
1623402790000|2021-06-11 09:13:10|7027|7024.2|7027|7024.2|7027.6|7024.8|7026.1|7023.3|31
1623402800000|2021-06-11 09:13:20|7027.1|7024.3|7027|7024.2|7027.1|7024.3|7026.6|7023.8|5
1623402810000|2021-06-11 09:13:30|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|2
1623402820000|2021-06-11 09:13:40|7028|7025.2|7027.6|7024.8|7028|7025.2|7027.6|7024.8|8
1623402830000|2021-06-11 09:13:50|7028.3|7025.5|7028.5|7025.7|7028.6|7025.8|7027.6|7024.8|8
1623402840000|2021-06-11 09:14:00|7028.6|7025.8|7029.6|7026.8|7030|7027.2|7028.6|7025.8|5
1623402850000|2021-06-11 09:14:10|7030.6|7027.8|7029.5|7026.7|7031|7028.2|7029|7026.2|82
1623402860000|2021-06-11 09:14:20|7029.4|7026.6|7029.6|7026.8|7030|7027.2|7029|7026.2|5
1623402870000|2021-06-11 09:14:30|7030|7027.2|7030|7027.2|7030|7027.2|7029.6|7026.8|0
1623402880000|2021-06-11 09:14:40|7030.3|7027.5|7030.6|7027.8|7030.6|7027.8|7030.3|7027.5|10
1623402890000|2021-06-11 09:14:50|7030.5|7027.7|7029|7026.2|7030.5|7027.7|7028.6|7025.8|41
1623402900000|2021-06-11 09:15:00|7029.1|7026.3|7030|7027.2|7030|7027.2|7029.1|7026.3|2
1623402910000|2021-06-11 09:15:10|7030.6|7027.8|7030.6|7027.8|7031|7028.2|7030.6|7027.8|12
1623402920000|2021-06-11 09:15:20|7030.3|7027.5|7031.6|7028.8|7031.6|7028.8|7030.3|7027.5|7
1623402930000|2021-06-11 09:15:30|7031.5|7028.7|7031.3|7028.5|7032|7029.2|7030.6|7027.8|66
1623402940000|2021-06-11 09:15:40|7031|7028.2|7029.6|7026.8|7031|7028.2|7029.6|7026.8|12
1623402950000|2021-06-11 09:15:50|7029.5|7026.7|7029|7026.2|7029.6|7026.8|7029|7026.2|21
1623402960000|2021-06-11 09:16:00|7028.6|7025.8|7028.6|7025.8|7029.6|7026.8|7028.6|7025.8|4
1623402980000|2021-06-11 09:16:20|7028.4|7025.6|7029|7026.2|7029|7026.2|7028|7025.2|24
1623402990000|2021-06-11 09:16:30|7028.6|7025.8|7027.6|7024.8|7029|7026.2|7027.6|7024.8|17
1623403000000|2021-06-11 09:16:40|7027.5|7024.7|7027.6|7024.8|7027.6|7024.8|7027|7024.2|12
1623403010000|2021-06-11 09:16:50|7027.3|7024.5|7027.5|7024.7|7027.6|7024.8|7026.6|7023.8|2
1623403020000|2021-06-11 09:17:00|7027.4|7024.6|7027|7024.2|7028|7025.2|7027|7024.2|3
1623403030000|2021-06-11 09:17:10|7027.3|7024.5|7027.6|7024.8|7027.6|7024.8|7027|7024.2|5
1623403040000|2021-06-11 09:17:20|7028|7025.2|7028.6|7025.8|7029|7026.2|7028|7025.2|13
1623403050000|2021-06-11 09:17:30|7028|7025.2|7028|7025.2|7028.6|7025.8|7027.6|7024.8|13
1623403060000|2021-06-11 09:17:40|7028.4|7025.6|7029.5|7026.7|7029.5|7026.7|7028|7025.2|10
1623403070000|2021-06-11 09:17:50|7029.6|7026.8|7030|7027.2|7030|7027.2|7029.5|7026.7|1
1623403080000|2021-06-11 09:18:00|7029.6|7026.8|7029.6|7026.8|7030|7027.2|7028.6|7025.8|70
1623403090000|2021-06-11 09:18:10|7030|7027.2|7030|7027.2|7030.6|7027.8|7030|7027.2|6
1623403100000|2021-06-11 09:18:20|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|7030|7027.2|5
1623403110000|2021-06-11 09:18:30|7029.4|7026.6|7028.6|7025.8|7029.4|7026.6|7028.6|7025.8|79
1623403120000|2021-06-11 09:18:40|7029|7026.2|7029|7026.2|7029|7026.2|7029|7026.2|29
1623403130000|2021-06-11 09:18:50|7028.7|7025.9|7028|7025.2|7028.7|7025.9|7028|7025.2|16
1623403140000|2021-06-11 09:19:00|7028.5|7025.7|7028.6|7025.8|7028.6|7025.8|7028|7025.2|6
1623403150000|2021-06-11 09:19:10|7028.5|7025.7|7027.6|7024.8|7028.5|7025.7|7027.6|7024.8|17
1623403160000|2021-06-11 09:19:20|7028.6|7025.8|7027.6|7024.8|7029|7026.2|7027.6|7024.8|10
1623403170000|2021-06-11 09:19:30|7028|7025.2|7028|7025.2|7028|7025.2|7027.6|7024.8|0
1623403180000|2021-06-11 09:19:40|7027.6|7024.8|7027.6|7024.8|7028|7025.2|7027.6|7024.8|0
1623403190000|2021-06-11 09:19:50|7028|7025.2|7028.6|7025.8|7028.6|7025.8|7028|7025.2|8
1623403200000|2021-06-11 09:20:00|7028.3|7025.5|7028.5|7025.7|7028.6|7025.8|7027.6|7024.8|21
1623403210000|2021-06-11 09:20:10|7028.6|7025.8|7028.6|7025.8|7029|7026.2|7028.6|7025.8|2
1623403220000|2021-06-11 09:20:20|||||||||1
1623403230000|2021-06-11 09:20:30|7029|7026.2|7028.6|7025.8|7029|7026.2|7028.6|7025.8|0
1623403240000|2021-06-11 09:20:40|7028.5|7025.7|7028.5|7025.7|7028.6|7025.8|7028|7025.2|14
1623403250000|2021-06-11 09:20:50|7028.3|7025.5|7028|7025.2|7028.3|7025.5|7027.6|7024.8|2
1623403260000|2021-06-11 09:21:00|7027.6|7024.8|7027.6|7024.8|7028.6|7025.8|7027.6|7024.8|3
1623403270000|2021-06-11 09:21:10|7028|7025.2|7028|7025.2|7028|7025.2|7028|7025.2|0
1623403280000|2021-06-11 09:21:20|7027.1|7024.3|7027.6|7024.8|7028|7025.2|7027|7024.2|29
1623403290000|2021-06-11 09:21:30|7028|7025.2|7027.6|7024.8|7028|7025.2|7027.6|7024.8|3
1623403300000|2021-06-11 09:21:40|7028|7025.2|7027|7024.2|7028|7025.2|7027|7024.2|17
1623403310000|2021-06-11 09:21:50|7027.6|7024.8|7028|7025.2|7028|7025.2|7027.6|7024.8|5
1623403320000|2021-06-11 09:22:00|7027.6|7024.8|7028|7025.2|7028|7025.2|7027.6|7024.8|23
1623403330000|2021-06-11 09:22:10|7027.6|7024.8|7027|7024.2|7028|7025.2|7027|7024.2|2
1623403340000|2021-06-11 09:22:20|7026.8|7024|7027|7024.2|7027|7024.2|7026|7023.2|36
1623403350000|2021-06-11 09:22:30|7027.1|7024.3|7028.1|7025.3|7028.1|7025.3|7027|7024.2|21
1623403360000|2021-06-11 09:22:40|7028|7025.2|7029|7026.2|7029|7026.2|7027.6|7024.8|13
1623403370000|2021-06-11 09:22:50|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|3
1623403380000|2021-06-11 09:23:00|7028.3|7025.5|7028|7025.2|7028.5|7025.7|7027.6|7024.8|5
1623403390000|2021-06-11 09:23:10|7028.6|7025.8|7027.6|7024.8|7028.6|7025.8|7027.6|7024.8|22
1623403400000|2021-06-11 09:23:20|7027.3|7024.5|7026.6|7023.8|7027.6|7024.8|7026.6|7023.8|13
1623403410000|2021-06-11 09:23:30|7027|7024.2|7026|7023.2|7027|7024.2|7026|7023.2|27
1623403420000|2021-06-11 09:23:40|7025.6|7022.8|7026|7023.2|7026|7023.2|7025.6|7022.8|2
1623403430000|2021-06-11 09:23:50|7025.6|7022.8|7025|7022.2|7026|7023.2|7025|7022.2|18
1623403440000|2021-06-11 09:24:00|7025.5|7022.7|7026|7023.2|7026|7023.2|7025|7022.2|8
1623403450000|2021-06-11 09:24:10|7025.6|7022.8|7026.6|7023.8|7026.6|7023.8|7025.6|7022.8|2
1623403460000|2021-06-11 09:24:20|7026.3|7023.5|7026|7023.2|7027|7024.2|7025.6|7022.8|27
1623403470000|2021-06-11 09:24:30|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|1
1623403480000|2021-06-11 09:24:40|7026|7023.2|7026.6|7023.8|7026.6|7023.8|7026|7023.2|8
1623403490000|2021-06-11 09:24:50|7026.3|7023.5|7027|7024.2|7027.3|7024.5|7026.3|7023.5|17
1623403500000|2021-06-11 09:25:00|7027.3|7024.5|7027.1|7024.3|7027.3|7024.5|7027|7024.2|8
1623403510000|2021-06-11 09:25:10|7027.3|7024.5|7027.6|7024.8|7028|7025.2|7027.3|7024.5|12
1623403520000|2021-06-11 09:25:20|7027.9|7025.1|7028|7025.2|7029|7026.2|7027.9|7025.1|20
1623403530000|2021-06-11 09:25:30|7028.1|7025.3|7027.6|7024.8|7028.6|7025.8|7027.6|7024.8|13
1623403540000|2021-06-11 09:25:40|7027.5|7024.7|7027.6|7024.8|7028|7025.2|7027.5|7024.7|2
1623403550000|2021-06-11 09:25:50|7027.8|7025|7028|7025.2|7028.3|7025.5|7027.6|7024.8|22
1623403560000|2021-06-11 09:26:00|7027.6|7024.8|7027|7024.2|7028|7025.2|7027|7024.2|6
1623403570000|2021-06-11 09:26:10|7026.6|7023.8|7026.6|7023.8|7027|7024.2|7026.6|7023.8|6
1623403580000|2021-06-11 09:26:20|7026.3|7023.5|7027|7024.2|7027|7024.2|7026.3|7023.5|7
1623403590000|2021-06-11 09:26:30|7026.6|7023.8|7027.6|7024.8|7027.6|7024.8|7026.6|7023.8|5
1623403600000|2021-06-11 09:26:40|7027.3|7024.5|7027.6|7024.8|7028|7025.2|7027|7024.2|6
1623403610000|2021-06-11 09:26:50|||||||||1
1623403620000|2021-06-11 09:27:00|7028|7025.2|7027.6|7024.8|7028|7025.2|7027|7024.2|19
1623403630000|2021-06-11 09:27:10|7027.3|7024.5|7025|7022.2|7027.3|7024.5|7025|7022.2|30
1623403640000|2021-06-11 09:27:20|7025.6|7022.8|7026.6|7023.8|7026.6|7023.8|7025.6|7022.8|12
1623403650000|2021-06-11 09:27:30|7026.1|7023.3|7026|7023.2|7026.6|7023.8|7026|7023.2|3
1623403660000|2021-06-11 09:27:40|7026.1|7023.3|7026.6|7023.8|7027|7024.2|7026.1|7023.3|2
1623403670000|2021-06-11 09:27:50|7026|7023.2|7026|7023.2|7026.5|7023.7|7026|7023.2|0
1623403680000|2021-06-11 09:28:00|7025.6|7022.8|7024.6|7021.8|7026.5|7023.7|7024.1|7021.3|44
1623403690000|2021-06-11 09:28:10|7024.1|7021.3|7025|7022.2|7025.5|7022.7|7024|7021.2|9
1623403700000|2021-06-11 09:28:20|7024.6|7021.8|7025.3|7022.5|7025.3|7022.5|7024.6|7021.8|3
1623403710000|2021-06-11 09:28:30|7026|7023.2|7025.5|7022.7|7026|7023.2|7025.5|7022.7|6
1623403720000|2021-06-11 09:28:40|7025|7022.2|7025.5|7022.7|7025.6|7022.8|7024.6|7021.8|6
1623403730000|2021-06-11 09:28:50|7025.8|7023|7026.5|7023.7|7027.5|7024.7|7025.8|7023|108
1623403740000|2021-06-11 09:29:00|7026.6|7023.8|7026|7023.2|7026.6|7023.8|7026|7023.2|0
1623403750000|2021-06-11 09:29:10|7025.6|7022.8|7024.6|7021.8|7026|7023.2|7024.6|7021.8|16
1623403760000|2021-06-11 09:29:20|7025|7022.2|7025|7022.2|7025|7022.2|7024.6|7021.8|2
1623403770000|2021-06-11 09:29:30|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|5
1623403780000|2021-06-11 09:29:40|7025.3|7022.5|7025|7022.2|7025.6|7022.8|7024.6|7021.8|14
1623403790000|2021-06-11 09:29:50|7024|7021.2|7024.6|7021.8|7024.6|7021.8|7024|7021.2|26
1623403800000|2021-06-11 09:30:00|7025|7022.2|7025|7022.2|7026|7023.2|7024.6|7021.8|41
1623403810000|2021-06-11 09:30:10|7024.6|7021.8|7024.6|7021.8|7025.6|7022.8|7024.6|7021.8|15
1623403820000|2021-06-11 09:30:20|7025|7022.2|7024.6|7021.8|7025|7022.2|7024.6|7021.8|4
1623403830000|2021-06-11 09:30:30|7024.3|7021.5|7024.6|7021.8|7025|7022.2|7023.6|7020.8|50
1623403840000|2021-06-11 09:30:40|7024.5|7021.7|7024|7021.2|7025|7022.2|7023.6|7020.8|17
1623403850000|2021-06-11 09:30:50|7023.6|7020.8|7023.6|7020.8|7024|7021.2|7023.6|7020.8|7
1623403860000|2021-06-11 09:31:00|7023.3|7020.5|7023|7020.2|7023.6|7020.8|7023|7020.2|31
1623403870000|2021-06-11 09:31:10|7023.6|7020.8|7023.6|7020.8|7024|7021.2|7023.6|7020.8|5
1623403880000|2021-06-11 09:31:20|7024|7021.2|7025.1|7022.3|7025.1|7022.3|7023.6|7020.8|14
1623403890000|2021-06-11 09:31:30|7025|7022.2|7025|7022.2|7025.1|7022.3|7025|7022.2|0
1623403900000|2021-06-11 09:31:40|7024.6|7021.8|7024.6|7021.8|7025|7022.2|7024.5|7021.7|4
1623403910000|2021-06-11 09:31:50|7024.5|7021.7|7024.6|7021.8|7025|7022.2|7024|7021.2|4
1623403920000|2021-06-11 09:32:00|7025|7022.2|7024|7021.2|7025|7022.2|7024|7021.2|4
1623403930000|2021-06-11 09:32:10|7024.5|7021.7|7023.6|7020.8|7024.5|7021.7|7023.3|7020.5|16
1623403940000|2021-06-11 09:32:20|7024|7021.2|7025|7022.2|7025|7022.2|7024|7021.2|8
1623403950000|2021-06-11 09:32:30|7024.6|7021.8|7026|7023.2|7026|7023.2|7024.6|7021.8|17
1623403960000|2021-06-11 09:32:40|7025.6|7022.8|7024.6|7021.8|7026|7023.2|7024.6|7021.8|2
1623403970000|2021-06-11 09:32:50|7025|7022.2|7025|7022.2|7025|7022.2|7025|7022.2|1
1623403980000|2021-06-11 09:33:00|7024.6|7021.8|7026|7023.2|7026|7023.2|7024.6|7021.8|13
1623403990000|2021-06-11 09:33:10|7025.6|7022.8|7026|7023.2|7026|7023.2|7025.6|7022.8|0
1623404000000|2021-06-11 09:33:20|7026.1|7023.3|7025.6|7022.8|7026.5|7023.7|7025.6|7022.8|5
1623404010000|2021-06-11 09:33:30|7026|7023.2|7026.1|7023.3|7026.1|7023.3|7025.6|7022.8|1
1623404020000|2021-06-11 09:33:40|7026.5|7023.7|7025.6|7022.8|7026.6|7023.8|7025.6|7022.8|3
1623404030000|2021-06-11 09:33:50|7026|7023.2|7026.6|7023.8|7026.6|7023.8|7026|7023.2|4
1623404040000|2021-06-11 09:34:00|7027|7024.2|7027|7024.2|7028|7025.2|7027|7024.2|8
1623404050000|2021-06-11 09:34:10|7026.6|7023.8|7027.5|7024.7|7028|7025.2|7026.6|7023.8|2
1623404060000|2021-06-11 09:34:20|7027.3|7024.5|7027.1|7024.3|7027.5|7024.7|7027|7024.2|21
1623404070000|2021-06-11 09:34:30|7027|7024.2|7026.6|7023.8|7027.1|7024.3|7026.6|7023.8|0
1623404080000|2021-06-11 09:34:40|7027|7024.2|7027|7024.2|7027|7024.2|7026.6|7023.8|1
1623404090000|2021-06-11 09:34:50|7026.1|7023.3|7028|7025.2|7028.1|7025.3|7025.6|7022.8|71
1623404100000|2021-06-11 09:35:00|7028.1|7025.3|7027.6|7024.8|7028.6|7025.8|7027.3|7024.5|39
1623404110000|2021-06-11 09:35:10|7027.3|7024.5|7026.6|7023.8|7027.6|7024.8|7026|7023.2|46
1623404120000|2021-06-11 09:35:20|7026.3|7023.5|7026.6|7023.8|7026.6|7023.8|7026.3|7023.5|2
1623404130000|2021-06-11 09:35:30|7027|7024.2|7027|7024.2|7027.1|7024.3|7026.6|7023.8|6
1623404140000|2021-06-11 09:35:40|7026.6|7023.8|7027|7024.2|7027.1|7024.3|7026.6|7023.8|1
1623404150000|2021-06-11 09:35:50|7026.6|7023.8|7028|7025.2|7028|7025.2|7026.6|7023.8|13
1623404160000|2021-06-11 09:36:00|7028.1|7025.3|7028.6|7025.8|7028.6|7025.8|7028.1|7025.3|16
1623404170000|2021-06-11 09:36:10|7029|7026.2|7029|7026.2|7029|7026.2|7028.6|7025.8|12
1623404180000|2021-06-11 09:36:20|7028|7025.2|7028|7025.2|7028.6|7025.8|7028|7025.2|10
1623404190000|2021-06-11 09:36:30|7028.3|7025.5|7028.6|7025.8|7028.6|7025.8|7028.3|7025.5|4
1623404200000|2021-06-11 09:36:40|7028|7025.2|7028.6|7025.8|7028.6|7025.8|7028|7025.2|3
1623404210000|2021-06-11 09:36:50|7029|7026.2|7028.6|7025.8|7029|7026.2|7028.3|7025.5|0
1623404220000|2021-06-11 09:37:00|7029|7026.2|7030|7027.2|7030|7027.2|7029|7026.2|3
1623404230000|2021-06-11 09:37:10|7029.7|7026.9|7029|7026.2|7029.7|7026.9|7029|7026.2|9
1623404240000|2021-06-11 09:37:20|||||||||1
1623404250000|2021-06-11 09:37:30|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|2
1623404260000|2021-06-11 09:37:40|7028.3|7025.5|7028.6|7025.8|7028.6|7025.8|7028.1|7025.3|3
1623404270000|2021-06-11 09:37:50|||||||||5
1623404280000|2021-06-11 09:38:00|7029|7026.2|7029|7026.2|7029.6|7026.8|7029|7026.2|12
1623404290000|2021-06-11 09:38:10|7028.6|7025.8|7029|7026.2|7029|7026.2|7028.6|7025.8|0
1623404300000|2021-06-11 09:38:20|7029.1|7026.3|7029.5|7026.7|7029.6|7026.8|7029|7026.2|4
1623404310000|2021-06-11 09:38:30|7029.6|7026.8|7028.6|7025.8|7029.6|7026.8|7028.6|7025.8|2
1623404320000|2021-06-11 09:38:40|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7028|7025.2|6
1623404330000|2021-06-11 09:38:50|7028.6|7025.8|7028|7025.2|7028.6|7025.8|7028|7025.2|0
1623404340000|2021-06-11 09:39:00|7028.1|7025.3|7027.6|7024.8|7028.1|7025.3|7027.1|7024.3|14
1623404350000|2021-06-11 09:39:10|7027.3|7024.5|7027.6|7024.8|7027.6|7024.8|7027|7024.2|11
1623404360000|2021-06-11 09:39:20|7028|7025.2|7028.1|7025.3|7028.1|7025.3|7027.6|7024.8|3
1623404370000|2021-06-11 09:39:30|7028.3|7025.5|7028|7025.2|7028.6|7025.8|7027.6|7024.8|12
1623404380000|2021-06-11 09:39:40|7027.6|7024.8|7027|7024.2|7028|7025.2|7027|7024.2|9
1623404390000|2021-06-11 09:39:50|7027.3|7024.5|7027.6|7024.8|7027.6|7024.8|7027.1|7024.3|8
1623404400000|2021-06-11 09:40:00|7027.5|7024.7|7027.6|7024.8|7028|7025.2|7027.5|7024.7|0
1623404410000|2021-06-11 09:40:10|7027.1|7024.3|7027|7024.2|7027.1|7024.3|7027|7024.2|3
1623404430000|2021-06-11 09:40:30|7028|7025.2|7027.6|7024.8|7028|7025.2|7027.6|7024.8|24
1623404440000|2021-06-11 09:40:40|7027.3|7024.5|7027|7024.2|7027.6|7024.8|7027|7024.2|12
1623404450000|2021-06-11 09:40:50|||||||||1
1623404460000|2021-06-11 09:41:00|||||||||2
1623404470000|2021-06-11 09:41:10|7027.6|7024.8|7028|7025.2|7028|7025.2|7027.6|7024.8|4
1623404480000|2021-06-11 09:41:20|7028.5|7025.7|7028.6|7025.8|7028.6|7025.8|7028.5|7025.7|7
1623404490000|2021-06-11 09:41:30|7028.3|7025.5|7029.1|7026.3|7029.1|7026.3|7028|7025.2|9
1623404500000|2021-06-11 09:41:40|7029|7026.2|7029|7026.2|7029|7026.2|7029|7026.2|0
1623404510000|2021-06-11 09:41:50|7029.1|7026.3|7029|7026.2|7029.3|7026.5|7029|7026.2|7
1623404520000|2021-06-11 09:42:00|||||||||1
1623404530000|2021-06-11 09:42:10|7028.6|7025.8|7027|7024.2|7028.6|7025.8|7027|7024.2|16
1623404540000|2021-06-11 09:42:20|||||||||1
1623404560000|2021-06-11 09:42:40|7027.3|7024.5|7027|7024.2|7027.3|7024.5|7026.6|7023.8|16
1623404570000|2021-06-11 09:42:50|7027.1|7024.3|7027.6|7024.8|7028|7025.2|7027.1|7024.3|14
1623404580000|2021-06-11 09:43:00|7027|7024.2|7027.6|7024.8|7027.6|7024.8|7027|7024.2|3
1623404590000|2021-06-11 09:43:10|7027|7024.2|7027|7024.2|7027.5|7024.7|7027|7024.2|2
1623404610000|2021-06-11 09:43:30|7027.3|7024.5|7028.6|7025.8|7028.6|7025.8|7027.3|7024.5|9
1623404620000|2021-06-11 09:43:40|7028.5|7025.7|7028|7025.2|7028.5|7025.7|7028|7025.2|1
1623404630000|2021-06-11 09:43:50|||||||||2
1623404640000|2021-06-11 09:44:00|||||||||4
1623404650000|2021-06-11 09:44:10|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|7027.3|7024.5|3
1623404660000|2021-06-11 09:44:20|7028|7025.2|7028|7025.2|7028|7025.2|7028|7025.2|0
1623404670000|2021-06-11 09:44:30|7028.3|7025.5|7028|7025.2|7028.6|7025.8|7028|7025.2|8
1623404680000|2021-06-11 09:44:40|7028.5|7025.7|7028|7025.2|7028.5|7025.7|7028|7025.2|5
1623404690000|2021-06-11 09:44:50|7028.1|7025.3|7028.5|7025.7|7029.6|7026.8|7028|7025.2|25
1623404700000|2021-06-11 09:45:00|7028.6|7025.8|7029|7026.2|7029|7026.2|7028.5|7025.7|3
1623404710000|2021-06-11 09:45:10|||||||||1
1623404720000|2021-06-11 09:45:20|||||||||3
1623404730000|2021-06-11 09:45:30|||||||||2
1623404740000|2021-06-11 09:45:40|||||||||2
1623404750000|2021-06-11 09:45:50|||||||||1
1623404760000|2021-06-11 09:46:00|7028|7025.2|7028|7025.2|7028.5|7025.7|7028|7025.2|5
1623404770000|2021-06-11 09:46:10|7028.1|7025.3|7028|7025.2|7029|7026.2|7028|7025.2|17
1623404790000|2021-06-11 09:46:30|||||||||1
1623404800000|2021-06-11 09:46:40|||||||||2
1623404820000|2021-06-11 09:47:00|7028.6|7025.8|7029|7026.2|7029|7026.2|7028.6|7025.8|16
1623404830000|2021-06-11 09:47:10|||||||||1
1623404840000|2021-06-11 09:47:20|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|1
1623404850000|2021-06-11 09:47:30|7028.1|7025.3|7028.6|7025.8|7029|7026.2|7028|7025.2|4
1623404860000|2021-06-11 09:47:40|7028.3|7025.5|7028|7025.2|7028.6|7025.8|7028|7025.2|3
1623404870000|2021-06-11 09:47:50|7028.1|7025.3|7029|7026.2|7029|7026.2|7028.1|7025.3|2
1623404880000|2021-06-11 09:48:00|7029.1|7026.3|7028.6|7025.8|7029.5|7026.7|7028.5|7025.7|20
1623404890000|2021-06-11 09:48:10|7028|7025.2|7028|7025.2|7028|7025.2|7028|7025.2|2
1623404900000|2021-06-11 09:48:20|||||||||1
1623404910000|2021-06-11 09:48:30|||||||||2
1623404920000|2021-06-11 09:48:40|||||||||2
1623404930000|2021-06-11 09:48:50|7028.1|7025.3|7028|7025.2|7029.5|7026.7|7028|7025.2|324
1623404940000|2021-06-11 09:49:00|||||||||3
1623404950000|2021-06-11 09:49:10|7028.3|7025.5|7028|7025.2|7028.6|7025.8|7028|7025.2|5
1623404960000|2021-06-11 09:49:20|7028.6|7025.8|7028.5|7025.7|7028.6|7025.8|7028.5|7025.7|3
1623404970000|2021-06-11 09:49:30|7028.6|7025.8|7030|7027.2|7030|7027.2|7028.6|7025.8|22
1623404980000|2021-06-11 09:49:40|7029.6|7026.8|7029.6|7026.8|7030|7027.2|7029.3|7026.5|43
1623404990000|2021-06-11 09:49:50|7029.3|7026.5|7028|7025.2|7029.6|7026.8|7028|7025.2|24
1623405000000|2021-06-11 09:50:00|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|5
1623405010000|2021-06-11 09:50:10|7028|7025.2|7027.6|7024.8|7028|7025.2|7027.5|7024.7|4
1623405020000|2021-06-11 09:50:20|7028|7025.2|7028|7025.2|7028|7025.2|7027.6|7024.8|2
1623405030000|2021-06-11 09:50:30|||||||||3
1623405040000|2021-06-11 09:50:40|||||||||6
1623405050000|2021-06-11 09:50:50|7027|7024.2|7027.6|7024.8|7028|7025.2|7027|7024.2|13
1623405060000|2021-06-11 09:51:00|7028|7025.2|7028|7025.2|7028|7025.2|7028|7025.2|6
1623405070000|2021-06-11 09:51:10|7027.3|7024.5|7025|7022.2|7027.3|7024.5|7024.6|7021.8|93
1623405080000|2021-06-11 09:51:20|7024.6|7021.8|7025|7022.2|7025.5|7022.7|7024.3|7021.5|12
1623405090000|2021-06-11 09:51:30|7024.6|7021.8|7025|7022.2|7025.6|7022.8|7024.6|7021.8|26
1623405100000|2021-06-11 09:51:40|7024.6|7021.8|7024.6|7021.8|7025|7022.2|7024.6|7021.8|4
1623405110000|2021-06-11 09:51:50|7025|7022.2|7024.6|7021.8|7025|7022.2|7024.6|7021.8|11
1623405120000|2021-06-11 09:52:00|7024.3|7021.5|7023.6|7020.8|7024.6|7021.8|7023.6|7020.8|18
1623405130000|2021-06-11 09:52:10|7023.3|7020.5|7023.1|7020.3|7023.6|7020.8|7023|7020.2|41
1623405140000|2021-06-11 09:52:20|7023.6|7020.8|7024.6|7021.8|7024.6|7021.8|7023|7020.2|6
1623405150000|2021-06-11 09:52:30|7024.5|7021.7|7025.6|7022.8|7025.6|7022.8|7024.5|7021.7|7
1623405160000|2021-06-11 09:52:40|7025.3|7022.5|7025.5|7022.7|7025.6|7022.8|7025|7022.2|7
1623405170000|2021-06-11 09:52:50|7025.6|7022.8|7025.6|7022.8|7026|7023.2|7025.6|7022.8|0
1623405180000|2021-06-11 09:53:00|7026|7023.2|7026.6|7023.8|7026.6|7023.8|7026|7023.2|5
1623405190000|2021-06-11 09:53:10|7026.1|7023.3|7026|7023.2|7026.6|7023.8|7025|7022.2|24
1623405200000|2021-06-11 09:53:20|7025.6|7022.8|7026|7023.2|7026.1|7023.3|7025.6|7022.8|27
1623405220000|2021-06-11 09:53:40|||||||||2
1623405230000|2021-06-11 09:53:50|7026.3|7023.5|7026.6|7023.8|7027|7024.2|7026.1|7023.3|4
1623405240000|2021-06-11 09:54:00|7026.5|7023.7|7026|7023.2|7026.6|7023.8|7026|7023.2|4
1623405250000|2021-06-11 09:54:10|7026.6|7023.8|7027.6|7024.8|7027.6|7024.8|7026.6|7023.8|82
1623405260000|2021-06-11 09:54:20|7028|7025.2|7027.6|7024.8|7028|7025.2|7027.6|7024.8|1
1623405270000|2021-06-11 09:54:30|||||||||1
1623405280000|2021-06-11 09:54:40|7027.5|7024.7|7027.5|7024.7|7027.6|7024.8|7027|7024.2|10
1623405290000|2021-06-11 09:54:50|7027.6|7024.8|7027|7024.2|7027.6|7024.8|7027|7024.2|3
1623405300000|2021-06-11 09:55:00|||||||||1
1623405310000|2021-06-11 09:55:10|7027.3|7024.5|7027.6|7024.8|7028|7025.2|7027.3|7024.5|11
1623405320000|2021-06-11 09:55:20|7028|7025.2|7028.6|7025.8|7029.6|7026.8|7028|7025.2|46
1623405330000|2021-06-11 09:55:30|7028.1|7025.3|7028.6|7025.8|7029|7026.2|7028|7025.2|13
1623405340000|2021-06-11 09:55:40|7029.3|7026.5|7030.6|7027.8|7031|7028.2|7029.3|7026.5|123
1623405350000|2021-06-11 09:55:50|7031|7028.2|7031|7028.2|7031|7028.2|7030|7027.2|19
1623405360000|2021-06-11 09:56:00|7031.3|7028.5|7030.6|7027.8|7032|7029.2|7030.6|7027.8|31
1623405370000|2021-06-11 09:56:10|7030.5|7027.7|7029.6|7026.8|7030.5|7027.7|7029.6|7026.8|4
1623405380000|2021-06-11 09:56:20|||||||||1
1623405390000|2021-06-11 09:56:30|7030|7027.2|7031.3|7028.5|7031.3|7028.5|7030|7027.2|19
1623405400000|2021-06-11 09:56:40|7031|7028.2|7031.6|7028.8|7031.6|7028.8|7031|7028.2|24
1623405410000|2021-06-11 09:56:50|7032|7029.2|7031.6|7028.8|7032|7029.2|7031|7028.2|6
1623405420000|2021-06-11 09:57:00|7032|7029.2|7031.6|7028.8|7032|7029.2|7031.3|7028.5|4
1623405430000|2021-06-11 09:57:10|7031|7028.2|7031.6|7028.8|7031.6|7028.8|7030.6|7027.8|7
1623405440000|2021-06-11 09:57:20|7032|7029.2|7032.1|7029.3|7032.3|7029.5|7032|7029.2|34
1623405450000|2021-06-11 09:57:30|7032|7029.2|7032|7029.2|7032.1|7029.3|7032|7029.2|4
1623405460000|2021-06-11 09:57:40|||||||||3
1623405470000|2021-06-11 09:57:50|7032.1|7029.3|7032.1|7029.3|7032.3|7029.5|7032|7029.2|22
1623405480000|2021-06-11 09:58:00|7032|7029.2|7031|7028.2|7032|7029.2|7031|7028.2|39
1623405490000|2021-06-11 09:58:10|||||||||2
1623405500000|2021-06-11 09:58:20|7031.6|7028.8|7032|7029.2|7032|7029.2|7031.3|7028.5|8
1623405510000|2021-06-11 09:58:30|7031.6|7028.8|7032|7029.2|7032|7029.2|7031.6|7028.8|4
1623405520000|2021-06-11 09:58:40|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|0
1623405530000|2021-06-11 09:58:50|||||||||3
1623405540000|2021-06-11 09:59:00|7031|7028.2|7031|7028.2|7031.5|7028.7|7031|7028.2|3
1623405550000|2021-06-11 09:59:10|7030.6|7027.8|7031|7028.2|7031|7028.2|7030.6|7027.8|0
1623405560000|2021-06-11 09:59:20|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|0
1623405580000|2021-06-11 09:59:40|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|0
1623405590000|2021-06-11 09:59:50|7030.6|7027.8|7031|7028.2|7031|7028.2|7030.6|7027.8|4
1623405600000|2021-06-11 10:00:00|7031.3|7028.5|7031|7028.2|7031.3|7028.5|7031|7028.2|16
1623405610000|2021-06-11 10:00:10|7030.6|7027.8|7030.5|7027.7|7030.6|7027.8|7030|7027.2|12
1623405620000|2021-06-11 10:00:20|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.5|7027.7|6
1623405630000|2021-06-11 10:00:30|7030.3|7027.5|7030.6|7027.8|7030.6|7027.8|7029.6|7026.8|8
1623405640000|2021-06-11 10:00:40|7030.3|7027.5|7029|7026.2|7030.3|7027.5|7028.6|7025.8|7
1623405650000|2021-06-11 10:00:50|7028.6|7025.8|7028|7025.2|7029|7026.2|7028|7025.2|20
1623405660000|2021-06-11 10:01:00|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|7027|7024.2|10
1623405670000|2021-06-11 10:01:10|7028|7025.2|7027|7024.2|7028|7025.2|7027|7024.2|13
1623405680000|2021-06-11 10:01:20|7027.1|7024.3|7028|7025.2|7028|7025.2|7027.1|7024.3|2
1623405690000|2021-06-11 10:01:30|7027.6|7024.8|7028.6|7025.8|7029|7026.2|7027.6|7024.8|7
1623405700000|2021-06-11 10:01:40|7029|7026.2|7028.6|7025.8|7029|7026.2|7028.6|7025.8|3
1623405710000|2021-06-11 10:01:50|||||||||1
1623405720000|2021-06-11 10:02:00|||||||||2
1623405730000|2021-06-11 10:02:10|7029|7026.2|7028.6|7025.8|7029|7026.2|7028.5|7025.7|16
1623405740000|2021-06-11 10:02:20|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|2
1623405750000|2021-06-11 10:02:30|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|7028.5|7025.7|0
1623405760000|2021-06-11 10:02:40|7028.3|7025.5|7029|7026.2|7029.3|7026.5|7028.3|7025.5|10
1623405770000|2021-06-11 10:02:50|7028.6|7025.8|7029|7026.2|7029|7026.2|7028.6|7025.8|0
1623405780000|2021-06-11 10:03:00|7029.1|7026.3|7028.6|7025.8|7029.5|7026.7|7028.6|7025.8|12
1623405790000|2021-06-11 10:03:10|7028.3|7025.5|7028.5|7025.7|7028.5|7025.7|7028|7025.2|19
1623405800000|2021-06-11 10:03:20|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|2
1623405810000|2021-06-11 10:03:30|7029|7026.2|7028.6|7025.8|7029|7026.2|7028.6|7025.8|0
1623405820000|2021-06-11 10:03:40|7028|7025.2|7028.6|7025.8|7029|7026.2|7028|7025.2|10
1623405830000|2021-06-11 10:03:50|7028|7025.2|7027.6|7024.8|7028|7025.2|7027.6|7024.8|4
1623405850000|2021-06-11 10:04:10|7028|7025.2|7027.6|7024.8|7028|7025.2|7027.6|7024.8|2
1623405860000|2021-06-11 10:04:20|7027|7024.2|7026|7023.2|7027|7024.2|7024|7021.2|130
1623405870000|2021-06-11 10:04:30|7025.6|7022.8|7025|7022.2|7025.6|7022.8|7025|7022.2|23
1623405880000|2021-06-11 10:04:40|7024.6|7021.8|7025|7022.2|7025|7022.2|7024.6|7021.8|1
1623405890000|2021-06-11 10:04:50|7025.3|7022.5|7025.6|7022.8|7026|7023.2|7025.3|7022.5|11
1623405910000|2021-06-11 10:05:10|7026|7023.2|7025.6|7022.8|7026|7023.2|7025.6|7022.8|0
1623405920000|2021-06-11 10:05:20|||||||||2
1623405930000|2021-06-11 10:05:30|7025.3|7022.5|7025.6|7022.8|7025.6|7022.8|7025.3|7022.5|3
1623405940000|2021-06-11 10:05:40|||||||||1
1623405960000|2021-06-11 10:06:00|7026|7023.2|7027.5|7024.7|7027.6|7024.8|7026|7023.2|22
1623405970000|2021-06-11 10:06:10|7027.6|7024.8|7027|7024.2|7027.6|7024.8|7026.6|7023.8|8
1623405980000|2021-06-11 10:06:20|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|10
1623405990000|2021-06-11 10:06:30|7027.5|7024.7|7027|7024.2|7027.5|7024.7|7026.6|7023.8|10
1623406000000|2021-06-11 10:06:40|7027.1|7024.3|7027.6|7024.8|7027.6|7024.8|7027|7024.2|6
1623406010000|2021-06-11 10:06:50|7027.5|7024.7|7027.6|7024.8|7027.6|7024.8|7027.5|7024.7|0
1623406030000|2021-06-11 10:07:10|7028.3|7025.5|7028.6|7025.8|7028.6|7025.8|7028.3|7025.5|15
1623406040000|2021-06-11 10:07:20|7028.3|7025.5|7027.6|7024.8|7028.3|7025.5|7027.6|7024.8|10
1623406050000|2021-06-11 10:07:30|7027.1|7024.3|7026.6|7023.8|7027.1|7024.3|7026.6|7023.8|0
1623406090000|2021-06-11 10:08:10|7026.3|7023.5|7026|7023.2|7027|7024.2|7026|7023.2|30
1623406100000|2021-06-11 10:08:20|7025.6|7022.8|7025.6|7022.8|7026|7023.2|7025.6|7022.8|23
1623406110000|2021-06-11 10:08:30|7026|7023.2|7027|7024.2|7027.6|7024.8|7025.6|7022.8|12
1623406130000|2021-06-11 10:08:50|7027.3|7024.5|7027.6|7024.8|7027.6|7024.8|7027.3|7024.5|3
1623406140000|2021-06-11 10:09:00|7027.5|7024.7|7028.3|7025.5|7028.3|7025.5|7027.3|7024.5|10
1623406150000|2021-06-11 10:09:10|7028.1|7025.3|7028.3|7025.5|7028.3|7025.5|7028.1|7025.3|3
1623406160000|2021-06-11 10:09:20|7028.1|7025.3|7027.6|7024.8|7028.1|7025.3|7027.6|7024.8|1
1623406170000|2021-06-11 10:09:30|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|3
1623406180000|2021-06-11 10:09:40|7027.1|7024.3|7027|7024.2|7027.5|7024.7|7027|7024.2|5
1623406190000|2021-06-11 10:09:50|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7027|7024.2|2
1623406200000|2021-06-11 10:10:00|7027|7024.2|7031|7028.2|7032|7029.2|7027|7024.2|85
1623406210000|2021-06-11 10:10:10|7030.6|7027.8|7030.6|7027.8|7031.6|7028.8|7030.6|7027.8|76
1623406220000|2021-06-11 10:10:20|7030.9|7028.1|7031.3|7028.5|7031.6|7028.8|7030.9|7028.1|59
1623406230000|2021-06-11 10:10:30|7031.6|7028.8|7030.6|7027.8|7031.6|7028.8|7030.6|7027.8|4
1623406240000|2021-06-11 10:10:40|7031|7028.2|7030.6|7027.8|7031|7028.2|7030.6|7027.8|1
1623406250000|2021-06-11 10:10:50|||||||||1
1623406260000|2021-06-11 10:11:00|7030|7027.2|7030.6|7027.8|7030.6|7027.8|7028.6|7025.8|14
1623406270000|2021-06-11 10:11:10|||||||||2
1623406280000|2021-06-11 10:11:20|7031|7028.2|7031.6|7028.8|7031.6|7028.8|7031|7028.2|16
1623406290000|2021-06-11 10:11:30|7031.1|7028.3|7032|7029.2|7032|7029.2|7031|7028.2|3
1623406300000|2021-06-11 10:11:40|7031.6|7028.8|7031.6|7028.8|7032|7029.2|7031.6|7028.8|1
1623406310000|2021-06-11 10:11:50|7031.5|7028.7|7031.6|7028.8|7031.6|7028.8|7031|7028.2|11
1623406320000|2021-06-11 10:12:00|7032|7029.2|7032.6|7029.8|7032.6|7029.8|7031.6|7028.8|36
1623406330000|2021-06-11 10:12:10|7032.3|7029.5|7028.6|7025.8|7032.3|7029.5|7028.6|7025.8|57
1623406340000|2021-06-11 10:12:20|||||||||3
1623406350000|2021-06-11 10:12:30|7028.3|7025.5|7028.3|7025.5|7028.6|7025.8|7028.3|7025.5|17
1623406360000|2021-06-11 10:12:40|7028|7025.2|7027.6|7024.8|7028.1|7025.3|7026.6|7023.8|19
1623406370000|2021-06-11 10:12:50|7027.3|7024.5|7027.6|7024.8|7028|7025.2|7027.3|7024.5|4
1623406380000|2021-06-11 10:13:00|7028|7025.2|7028.6|7025.8|7028.6|7025.8|7027.6|7024.8|6
1623406390000|2021-06-11 10:13:10|7028.3|7025.5|7027.6|7024.8|7028.3|7025.5|7027.6|7024.8|5
1623406400000|2021-06-11 10:13:20|7027.3|7024.5|7027.6|7024.8|7027.6|7024.8|7027.3|7024.5|1
1623406410000|2021-06-11 10:13:30|7028|7025.2|7028.5|7025.7|7028.6|7025.8|7028|7025.2|7
1623406420000|2021-06-11 10:13:40|7028.6|7025.8|7028.6|7025.8|7029|7026.2|7028|7025.2|3
1623406430000|2021-06-11 10:13:50|7028.3|7025.5|7028.6|7025.8|7028.6|7025.8|7028|7025.2|4
1623406440000|2021-06-11 10:14:00|7029|7026.2|7028.6|7025.8|7029.3|7026.5|7028.6|7025.8|25
1623406450000|2021-06-11 10:14:10|7028.3|7025.5|7028.6|7025.8|7028.6|7025.8|7028.3|7025.5|1
1623406480000|2021-06-11 10:14:40|7028.3|7025.5|7026.1|7023.3|7028.3|7025.5|7025.6|7022.8|119
1623406490000|2021-06-11 10:14:50|7026.3|7023.5|7026.1|7023.3|7026.3|7023.5|7026.1|7023.3|1
1623406500000|2021-06-11 10:15:00|7026|7023.2|7026.6|7023.8|7026.6|7023.8|7026|7023.2|10
1623406510000|2021-06-11 10:15:10|7026.5|7023.7|7025.6|7022.8|7026.5|7023.7|7025.6|7022.8|24
1623406520000|2021-06-11 10:15:20|7026|7023.2|7026.6|7023.8|7026.6|7023.8|7026|7023.2|10
1623406530000|2021-06-11 10:15:30|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7026|7023.2|2
1623406540000|2021-06-11 10:15:40|7026|7023.2|7026.1|7023.3|7026.6|7023.8|7026|7023.2|3
1623406550000|2021-06-11 10:15:50|7027|7024.2|7028.6|7025.8|7028.6|7025.8|7026.6|7023.8|26
1623406560000|2021-06-11 10:16:00|7028.5|7025.7|7027.6|7024.8|7028.5|7025.7|7027.6|7024.8|8
1623406570000|2021-06-11 10:16:10|7028|7025.2|7029|7026.2|7029|7026.2|7028|7025.2|7
1623406580000|2021-06-11 10:16:20|7029.1|7026.3|7030.5|7027.7|7031|7028.2|7029.1|7026.3|35
1623406590000|2021-06-11 10:16:30|7030.6|7027.8|7031.6|7028.8|7032|7029.2|7030.6|7027.8|15
1623406600000|2021-06-11 10:16:40|7032|7029.2|7031|7028.2|7032|7029.2|7030.6|7027.8|62
1623406610000|2021-06-11 10:16:50|7030.6|7027.8|7031|7028.2|7031.6|7028.8|7030.6|7027.8|7
1623406620000|2021-06-11 10:17:00|7031.3|7028.5|7029.3|7026.5|7031.3|7028.5|7029.3|7026.5|30
1623406630000|2021-06-11 10:17:10|7029|7026.2|7028.6|7025.8|7029|7026.2|7028.6|7025.8|11
1623406640000|2021-06-11 10:17:20|7028.8|7026|7028|7025.2|7029.3|7026.5|7028|7025.2|40
1623406650000|2021-06-11 10:17:30|7028.1|7025.3|7027.6|7024.8|7028.3|7025.5|7027.6|7024.8|17
1623406660000|2021-06-11 10:17:40|7027.3|7024.5|7027.6|7024.8|7027.6|7024.8|7027|7024.2|3
1623406670000|2021-06-11 10:17:50|7027.3|7024.5|7026.6|7023.8|7027.6|7024.8|7026.6|7023.8|38
1623406680000|2021-06-11 10:18:00|7027|7024.2|7027.6|7024.8|7027.6|7024.8|7026.6|7023.8|12
1623406690000|2021-06-11 10:18:10|7027|7024.2|7027.6|7024.8|7027.6|7024.8|7026.6|7023.8|19
1623406700000|2021-06-11 10:18:20|7027.3|7024.5|7027.6|7024.8|7028|7025.2|7027|7024.2|6
1623406710000|2021-06-11 10:18:30|7027.3|7024.5|7026.6|7023.8|7027.6|7024.8|7026.6|7023.8|10
1623406720000|2021-06-11 10:18:40|7027.3|7024.5|7027.6|7024.8|7028|7025.2|7027.3|7024.5|4
1623406740000|2021-06-11 10:19:00|7028|7025.2|7028.6|7025.8|7028.6|7025.8|7027.6|7024.8|7
1623406750000|2021-06-11 10:19:10|7028|7025.2|7028.1|7025.3|7028.6|7025.8|7027.6|7024.8|24
1623406760000|2021-06-11 10:19:20|7028|7025.2|7027.6|7024.8|7028.1|7025.3|7027.6|7024.8|7
1623406770000|2021-06-11 10:19:30|7028.1|7025.3|7028.6|7025.8|7028.6|7025.8|7028.1|7025.3|6
1623406780000|2021-06-11 10:19:40|7028.3|7025.5|7028.6|7025.8|7028.6|7025.8|7028.3|7025.5|0
1623406800000|2021-06-11 10:20:00|7028.3|7025.5|7028.6|7025.8|7028.6|7025.8|7028|7025.2|4
1623406810000|2021-06-11 10:20:10|7028.1|7025.3|7028.1|7025.3|7028.6|7025.8|7027.6|7024.8|10
1623406820000|2021-06-11 10:20:20|7028.3|7025.5|7029.6|7026.8|7029.6|7026.8|7028.3|7025.5|8
1623406830000|2021-06-11 10:20:30|7029.5|7026.7|7029|7026.2|7029.6|7026.8|7028.6|7025.8|10
1623406840000|2021-06-11 10:20:40|7028.6|7025.8|7028.1|7025.3|7029|7026.2|7028|7025.2|5
1623406850000|2021-06-11 10:20:50|7027.6|7024.8|7027.6|7024.8|7028.6|7025.8|7027.3|7024.5|15
1623406860000|2021-06-11 10:21:00|7028.1|7025.3|7029|7026.2|7029.6|7026.8|7028.1|7025.3|16
1623406870000|2021-06-11 10:21:10|7028.6|7025.8|7028.6|7025.8|7028.9|7026.1|7028.6|7025.8|3
1623406880000|2021-06-11 10:21:20|7029.1|7026.3|7028.8|7026|7029.1|7026.3|7028.6|7025.8|4
1623406890000|2021-06-11 10:21:30|7029.1|7026.3|7029.6|7026.8|7030.6|7027.8|7029.1|7026.3|15
1623406900000|2021-06-11 10:21:40|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|7
1623406910000|2021-06-11 10:21:50|7030|7027.2|7030|7027.2|7030|7027.2|7029.6|7026.8|3
1623406920000|2021-06-11 10:22:00|7030.3|7027.5|7030.6|7027.8|7030.6|7027.8|7030.3|7027.5|16
1623406930000|2021-06-11 10:22:10|7031|7028.2|7030.6|7027.8|7031.3|7028.5|7030.6|7027.8|11
1623406940000|2021-06-11 10:22:20|7031|7028.2|7030.6|7027.8|7031.3|7028.5|7030.6|7027.8|6
1623406950000|2021-06-11 10:22:30|7031|7028.2|7031|7028.2|7031.3|7028.5|7030.6|7027.8|8
1623406960000|2021-06-11 10:22:40|7031.3|7028.5|7031|7028.2|7031.6|7028.8|7031|7028.2|14
1623406970000|2021-06-11 10:22:50|7031.3|7028.5|7031|7028.2|7032|7029.2|7031|7028.2|27
1623406980000|2021-06-11 10:23:00|7030.6|7027.8|7030.6|7027.8|7031|7028.2|7030|7027.2|15
1623406990000|2021-06-11 10:23:10|7031|7028.2|7031.6|7028.8|7031.6|7028.8|7030.6|7027.8|17
1623407010000|2021-06-11 10:23:30|7032|7029.2|7031.6|7028.8|7032.3|7029.5|7031.6|7028.8|14
1623407020000|2021-06-11 10:23:40|||||||||1
1623407030000|2021-06-11 10:23:50|7031|7028.2|7030.6|7027.8|7031|7028.2|7030.3|7027.5|7
1623407040000|2021-06-11 10:24:00|7030.5|7027.7|7030.5|7027.7|7030.6|7027.8|7030|7027.2|19
1623407050000|2021-06-11 10:24:10|7030.6|7027.8|7029.6|7026.8|7030.6|7027.8|7029.1|7026.3|14
1623407070000|2021-06-11 10:24:30|7030.6|7027.8|7030.6|7027.8|7031|7028.2|7030.6|7027.8|1
1623407080000|2021-06-11 10:24:40|||||||||1
1623407090000|2021-06-11 10:24:50|||||||||1
1623407100000|2021-06-11 10:25:00|7030.9|7028.1|7031.6|7028.8|7031.6|7028.8|7030.9|7028.1|24
1623407110000|2021-06-11 10:25:10|7031.5|7028.7|7031.6|7028.8|7031.6|7028.8|7031|7028.2|8
1623407120000|2021-06-11 10:25:20|||||||||4
1623407130000|2021-06-11 10:25:30|7032|7029.2|7032.6|7029.8|7032.6|7029.8|7031.6|7028.8|32
1623407140000|2021-06-11 10:25:40|7032.5|7029.7|7032|7029.2|7032.6|7029.8|7032|7029.2|17
1623407150000|2021-06-11 10:25:50|7032.3|7029.5|7032.6|7029.8|7032.6|7029.8|7032|7029.2|13
1623407160000|2021-06-11 10:26:00|7033|7030.2|7032.3|7029.5|7033|7030.2|7032.3|7029.5|3
1623407170000|2021-06-11 10:26:10|7032|7029.2|7032.5|7029.7|7032.6|7029.8|7032|7029.2|8
1623407180000|2021-06-11 10:26:20|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|0
1623407190000|2021-06-11 10:26:30|7032.5|7029.7|7032.6|7029.8|7032.6|7029.8|7032.5|7029.7|5
1623407200000|2021-06-11 10:26:40|7033|7030.2|7032|7029.2|7033|7030.2|7031.6|7028.8|24
1623407210000|2021-06-11 10:26:50|7032.3|7029.5|7032.5|7029.7|7032.5|7029.7|7032|7029.2|11
1623407220000|2021-06-11 10:27:00|7032.3|7029.5|7032.5|7029.7|7033|7030.2|7032|7029.2|17
1623407230000|2021-06-11 10:27:10|7032.6|7029.8|7032.5|7029.7|7033|7030.2|7032|7029.2|9
1623407240000|2021-06-11 10:27:20|7032.3|7029.5|7032|7029.2|7032.3|7029.5|7032|7029.2|0
1623407250000|2021-06-11 10:27:30|7032.1|7029.3|7032|7029.2|7032.1|7029.3|7031|7028.2|10
1623407260000|2021-06-11 10:27:40|7031.6|7028.8|7032|7029.2|7032|7029.2|7031.3|7028.5|24
1623407270000|2021-06-11 10:27:50|7031.6|7028.8|7031.6|7028.8|7032|7029.2|7031.6|7028.8|2
1623407280000|2021-06-11 10:28:00|7032|7029.2|7032|7029.2|7032|7029.2|7032|7029.2|1
1623407300000|2021-06-11 10:28:20|||||||||1
1623407310000|2021-06-11 10:28:30|7031.7|7028.9|7031.6|7028.8|7031.7|7028.9|7031|7028.2|11
1623407330000|2021-06-11 10:28:50|7031|7028.2|7030.6|7027.8|7031|7028.2|7030|7027.2|26
1623407340000|2021-06-11 10:29:00|7030.3|7027.5|7030.6|7027.8|7031|7028.2|7030|7027.2|8
1623407350000|2021-06-11 10:29:10|7031|7028.2|7030.6|7027.8|7031|7028.2|7030.1|7027.3|0
1623407360000|2021-06-11 10:29:20|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|2
1623407370000|2021-06-11 10:29:30|7030.3|7027.5|7030.6|7027.8|7030.6|7027.8|7030.3|7027.5|0
1623407380000|2021-06-11 10:29:40|||||||||1
1623407390000|2021-06-11 10:29:50|7031|7028.2|7030|7027.2|7031|7028.2|7030|7027.2|22
1623407400000|2021-06-11 10:30:00|7030.1|7027.3|7030.6|7027.8|7031|7028.2|7030.1|7027.3|6
1623407410000|2021-06-11 10:30:10|7031|7028.2|7031.6|7028.8|7032|7029.2|7031|7028.2|57
1623407420000|2021-06-11 10:30:20|7031.1|7028.3|7031|7028.2|7031.1|7028.3|7030.6|7027.8|0
1623407430000|2021-06-11 10:30:30|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|0
1623407450000|2021-06-11 10:30:50|7030|7027.2|7028.6|7025.8|7030|7027.2|7028.6|7025.8|14
1623407460000|2021-06-11 10:31:00|7028.3|7025.5|7029|7026.2|7029|7026.2|7028.3|7025.5|8
1623407470000|2021-06-11 10:31:10|7028.6|7025.8|7028.6|7025.8|7029|7026.2|7028.6|7025.8|1
1623407480000|2021-06-11 10:31:20|7029|7026.2|7028.6|7025.8|7029.6|7026.8|7028.3|7025.5|13
1623407490000|2021-06-11 10:31:30|7028.3|7025.5|7028.3|7025.5|7028.6|7025.8|7028.3|7025.5|1
1623407500000|2021-06-11 10:31:40|7028.6|7025.8|7027|7024.2|7028.6|7025.8|7025.6|7022.8|168
1623407510000|2021-06-11 10:31:50|7027.1|7024.3|7028|7025.2|7028|7025.2|7027.1|7024.3|7
1623407520000|2021-06-11 10:32:00|7027.6|7024.8|7028.1|7025.3|7028.1|7025.3|7027.6|7024.8|17
1623407530000|2021-06-11 10:32:10|7027.6|7024.8|7027.6|7024.8|7028.6|7025.8|7027|7024.2|49
1623407540000|2021-06-11 10:32:20|7028|7025.2|7029.6|7026.8|7030|7027.2|7028|7025.2|8
1623407550000|2021-06-11 10:32:30|7030|7027.2|7030.6|7027.8|7030.6|7027.8|7029.6|7026.8|9
1623407560000|2021-06-11 10:32:40|7031|7028.2|7030.6|7027.8|7031|7028.2|7030.5|7027.7|17
1623407570000|2021-06-11 10:32:50|7031|7028.2|7031.6|7028.8|7032|7029.2|7030.6|7027.8|24
1623407580000|2021-06-11 10:33:00|7032|7029.2|7031|7028.2|7032|7029.2|7031|7028.2|80
1623407590000|2021-06-11 10:33:10|7031.5|7028.7|7031.6|7028.8|7031.6|7028.8|7031|7028.2|16
1623407600000|2021-06-11 10:33:20|7031|7028.2|7030.6|7027.8|7031|7028.2|7030.6|7027.8|6
1623407610000|2021-06-11 10:33:30|7031|7028.2|7030.6|7027.8|7031|7028.2|7030|7027.2|11
1623407620000|2021-06-11 10:33:40|7031|7028.2|7030|7027.2|7031|7028.2|7030|7027.2|15
1623407630000|2021-06-11 10:33:50|7029.6|7026.8|7031.9|7029.1|7032.3|7029.5|7029.5|7026.7|4720
1623407640000|2021-06-11 10:34:00|7032.2|7029.4|7033.5|7030.7|7034.2|7031.4|7032.2|7029.4|1342
1623407650000|2021-06-11 10:34:10|7032.9|7030.1|7032.5|7029.7|7033.5|7030.7|7032.5|7029.7|25
1623407660000|2021-06-11 10:34:20|7032.8|7030|7033.2|7030.4|7033.5|7030.7|7031.5|7028.7|104
1623407670000|2021-06-11 10:34:30|7032.5|7029.7|7033.5|7030.7|7033.5|7030.7|7032.5|7029.7|15
1623407680000|2021-06-11 10:34:40|7033.2|7030.4|7031.5|7028.7|7033.2|7030.4|7031.5|7028.7|61
1623407690000|2021-06-11 10:34:50|||||||||7
1623407700000|2021-06-11 10:35:00|7031.8|7029|7032.5|7029.7|7032.5|7029.7|7031.5|7028.7|49
1623407710000|2021-06-11 10:35:10|7033|7030.2|7033.2|7030.4|7033.5|7030.7|7033|7030.2|9
1623407720000|2021-06-11 10:35:20|7033.5|7030.7|7032.2|7029.4|7033.5|7030.7|7032.2|7029.4|347
1623407730000|2021-06-11 10:35:30|7032.5|7029.7|7032.5|7029.7|7032.5|7029.7|7032.5|7029.7|11
1623407740000|2021-06-11 10:35:40|7032.8|7030|7033.2|7030.4|7033.5|7030.7|7032.8|7030|13
1623407750000|2021-06-11 10:35:50|7033.5|7030.7|7034.2|7031.4|7034.5|7031.7|7033.5|7030.7|41
1623407760000|2021-06-11 10:36:00|7034.5|7031.7|7035.5|7032.7|7035.5|7032.7|7034.5|7031.7|47
1623407770000|2021-06-11 10:36:10|7035.2|7032.4|7035.2|7032.4|7035.2|7032.4|7035.2|7032.4|6
1623407780000|2021-06-11 10:36:20|7034.5|7031.7|7035.2|7032.4|7035.5|7032.7|7034.5|7031.7|21
1623407790000|2021-06-11 10:36:30|||||||||7
1623407800000|2021-06-11 10:36:40|7035.5|7032.7|7036.5|7033.7|7037.2|7034.4|7035.2|7032.4|329
1623407810000|2021-06-11 10:36:50|7036.7|7033.9|7036.5|7033.7|7036.7|7033.9|7036.2|7033.4|15
1623407820000|2021-06-11 10:37:00|7036.7|7033.9|7037.2|7034.4|7037.5|7034.7|7036.5|7033.7|18
1623407830000|2021-06-11 10:37:10|7037.5|7034.7|7035.5|7032.7|7037.5|7034.7|7034.5|7031.7|74
1623407840000|2021-06-11 10:37:20|7035.2|7032.4|7035.5|7032.7|7035.5|7032.7|7035.2|7032.4|15
1623407850000|2021-06-11 10:37:30|7035.8|7033|7035.5|7032.7|7036.2|7033.4|7035.5|7032.7|18
1623407860000|2021-06-11 10:37:40|7035.8|7033|7035.5|7032.7|7036.2|7033.4|7035.5|7032.7|22
1623407870000|2021-06-11 10:37:50|7035.8|7033|7036.5|7033.7|7036.5|7033.7|7035.8|7033|13
1623407880000|2021-06-11 10:38:00|7036.8|7034|7036.2|7033.4|7037.2|7034.4|7035.8|7033|12
1623407890000|2021-06-11 10:38:10|7036.5|7033.7|7037.2|7034.4|7037.5|7034.7|7036.5|7033.7|8
1623407900000|2021-06-11 10:38:20|7037.5|7034.7|7037.2|7034.4|7037.8|7035|7037.2|7034.4|39
1623407910000|2021-06-11 10:38:30|7036.8|7034|7036.5|7033.7|7036.8|7034|7036.5|7033.7|14
1623407920000|2021-06-11 10:38:40|7036.2|7033.4|7036.2|7033.4|7036.5|7033.7|7036.2|7033.4|4
1623407930000|2021-06-11 10:38:50|7035.8|7033|7035.8|7033|7035.8|7033|7035.8|7033|40
1623407940000|2021-06-11 10:39:00|7036.5|7033.7|7036.5|7033.7|7036.8|7034|7036.2|7033.4|39
1623407950000|2021-06-11 10:39:10|7036.2|7033.4|7036.7|7033.9|7037.7|7034.9|7036.2|7033.4|71
1623407960000|2021-06-11 10:39:20|7036.8|7034|7036.5|7033.7|7036.8|7034|7036.5|7033.7|10
1623407970000|2021-06-11 10:39:30|7036.7|7033.9|7037.2|7034.4|7037.2|7034.4|7036.7|7033.9|12
1623407980000|2021-06-11 10:39:40|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7036.5|7033.7|11
1623407990000|2021-06-11 10:39:50|7037.2|7034.4|7037.5|7034.7|7037.5|7034.7|7037.2|7034.4|24
1623408000000|2021-06-11 10:40:00|7037.7|7034.9|7037.5|7034.7|7037.8|7035|7037.5|7034.7|17
1623408010000|2021-06-11 10:40:10|7037.7|7034.9|7037.5|7034.7|7037.7|7034.9|7037.5|7034.7|5
1623408020000|2021-06-11 10:40:20|7037.7|7034.9|7037.5|7034.7|7037.7|7034.9|7037.5|7034.7|5
1623408030000|2021-06-11 10:40:30|7037.8|7035|7037.7|7034.9|7037.8|7035|7037.5|7034.7|8
1623408040000|2021-06-11 10:40:40|7037.5|7034.7|7037.5|7034.7|7037.8|7035|7037.5|7034.7|8
1623408050000|2021-06-11 10:40:50|7037.2|7034.4|7037.8|7035|7037.8|7035|7037.2|7034.4|5
1623408060000|2021-06-11 10:41:00|7037.7|7034.9|7037.5|7034.7|7037.8|7035|7037.2|7034.4|9
1623408070000|2021-06-11 10:41:10|7037.7|7034.9|7037.5|7034.7|7037.7|7034.9|7037.2|7034.4|9
1623408080000|2021-06-11 10:41:20|7037.2|7034.4|7037.5|7034.7|7037.5|7034.7|7036.8|7034|63
1623408090000|2021-06-11 10:41:30|7037.2|7034.4|7037.5|7034.7|7037.5|7034.7|7036.2|7033.4|83
1623408100000|2021-06-11 10:41:40|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|8
1623408110000|2021-06-11 10:41:50|7037.5|7034.7|7037.2|7034.4|7037.5|7034.7|7037.2|7034.4|12
1623408120000|2021-06-11 10:42:00|||||||||3
1623408130000|2021-06-11 10:42:10|7037.5|7034.7|7037.5|7034.7|7037.8|7035|7037.2|7034.4|12
1623408140000|2021-06-11 10:42:20|7037.7|7034.9|7037.2|7034.4|7037.8|7035|7037.2|7034.4|16
1623408150000|2021-06-11 10:42:30|7037.5|7034.7|7037.2|7034.4|7037.7|7034.9|7036.7|7033.9|30
1623408160000|2021-06-11 10:42:40|7037.5|7034.7|7036.7|7033.9|7037.5|7034.7|7036.7|7033.9|4
1623408170000|2021-06-11 10:42:50|7036.5|7033.7|7036.7|7033.9|7037.2|7034.4|7036.5|7033.7|7
1623408180000|2021-06-11 10:43:00|7036.8|7034|7036|7033.2|7037.5|7034.7|7035.5|7032.7|59
1623408190000|2021-06-11 10:43:10|7035.7|7032.9|7036.2|7033.4|7036.2|7033.4|7035.2|7032.4|14
1623408200000|2021-06-11 10:43:20|7036|7033.2|7035.2|7032.4|7036|7033.2|7035.2|7032.4|35
1623408210000|2021-06-11 10:43:30|7035.5|7032.7|7035.8|7033|7035.8|7033|7035.5|7032.7|25
1623408220000|2021-06-11 10:43:40|7035.5|7032.7|7035.2|7032.4|7035.7|7032.9|7035.2|7032.4|5
1623408230000|2021-06-11 10:43:50|7035.3|7032.5|7036.2|7033.4|7036.2|7033.4|7035.3|7032.5|5
1623408240000|2021-06-11 10:44:00|7036.5|7033.7|7036.2|7033.4|7036.5|7033.7|7035.8|7033|4
1623408250000|2021-06-11 10:44:10|7036.5|7033.7|7036.5|7033.7|7037.2|7034.4|7036.5|7033.7|13
1623408260000|2021-06-11 10:44:20|7036.7|7033.9|7036.8|7034|7037.2|7034.4|7036.5|7033.7|28
1623408270000|2021-06-11 10:44:30|7036.7|7033.9|7036.8|7034|7037.2|7034.4|7036.5|7033.7|18
1623408280000|2021-06-11 10:44:40|7036.7|7033.9|7037.2|7034.4|7037.2|7034.4|7036.7|7033.9|9
1623408290000|2021-06-11 10:44:50|7036.8|7034|7036.8|7034|7037.2|7034.4|7036.8|7034|1
1623408300000|2021-06-11 10:45:00|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|7036.8|7034|2
1623408310000|2021-06-11 10:45:10|7036.8|7034|7037.2|7034.4|7037.5|7034.7|7036.8|7034|14
1623408320000|2021-06-11 10:45:20|7037.8|7035|7037.8|7035|7037.8|7035|7037.8|7035|10
1623408330000|2021-06-11 10:45:30|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|4
1623408340000|2021-06-11 10:45:40|7037.8|7035|7037.8|7035|7038.8|7036|7037.8|7035|31
1623408350000|2021-06-11 10:45:50|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|7037.8|7035|5
1623408360000|2021-06-11 10:46:00|7037.8|7035|7038.2|7035.4|7038.2|7035.4|7037.8|7035|10
1623408370000|2021-06-11 10:46:10|7038.3|7035.5|7039.2|7036.4|7039.5|7036.7|7038.3|7035.5|114
1623408380000|2021-06-11 10:46:20|7038.8|7036|7039.8|7037|7040.5|7037.7|7038.8|7036|10
1623408390000|2021-06-11 10:46:30|7039.2|7036.4|7038.8|7036|7039.2|7036.4|7038.8|7036|16
1623408400000|2021-06-11 10:46:40|7038.7|7035.9|7037.2|7034.4|7038.7|7035.9|7037.2|7034.4|28
1623408410000|2021-06-11 10:46:50|7037.8|7035|7037.2|7034.4|7037.8|7035|7037.2|7034.4|16
1623408420000|2021-06-11 10:47:00|7036.8|7034|7037.2|7034.4|7037.8|7035|7036.8|7034|11
1623408430000|2021-06-11 10:47:10|7037.5|7034.7|7037.7|7034.9|7037.8|7035|7037.2|7034.4|17
1623408440000|2021-06-11 10:47:20|7037.5|7034.7|7037.8|7035|7037.8|7035|7037.2|7034.4|3
1623408450000|2021-06-11 10:47:30|7037.7|7034.9|7037.8|7035|7038.2|7035.4|7037.7|7034.9|3
1623408460000|2021-06-11 10:47:40|7038.2|7035.4|7038.5|7035.7|7038.5|7035.7|7038.2|7035.4|22
1623408470000|2021-06-11 10:47:50|7038.8|7036|7037.8|7035|7038.8|7036|7037.8|7035|7
1623408480000|2021-06-11 10:48:00|7038.2|7035.4|7037.8|7035|7038.2|7035.4|7037.8|7035|0
1623408490000|2021-06-11 10:48:10|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|7037.8|7035|0
1623408500000|2021-06-11 10:48:20|7037.8|7035|7037.8|7035|7038.2|7035.4|7037.8|7035|1
1623408510000|2021-06-11 10:48:30|7038.2|7035.4|7037.8|7035|7038.2|7035.4|7037.8|7035|1
1623408520000|2021-06-11 10:48:40|||||||||1
1623408530000|2021-06-11 10:48:50|7038.2|7035.4|7037.2|7034.4|7038.2|7035.4|7036.8|7034|38
1623408540000|2021-06-11 10:49:00|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|3
1623408550000|2021-06-11 10:49:10|7037.7|7034.9|7037.7|7034.9|7038.2|7035.4|7036.8|7034|12
1623408560000|2021-06-11 10:49:20|7038.2|7035.4|7037.8|7035|7038.2|7035.4|7037.8|7035|6
1623408570000|2021-06-11 10:49:30|7037.7|7034.9|7037.8|7035|7037.8|7035|7037.7|7034.9|10
1623408580000|2021-06-11 10:49:40|7037.7|7034.9|7037.5|7034.7|7037.8|7035|7036.8|7034|38
1623408590000|2021-06-11 10:49:50|7037.2|7034.4|7037.8|7035|7037.8|7035|7037.2|7034.4|4
1623408600000|2021-06-11 10:50:00|7038.5|7035.7|7038.7|7035.9|7038.8|7036|7038.5|7035.7|16
1623408610000|2021-06-11 10:50:10|7038.5|7035.7|7038.8|7036|7039.5|7036.7|7038.2|7035.4|8
1623408620000|2021-06-11 10:50:20|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|7038.8|7036|2
1623408630000|2021-06-11 10:50:30|7038.8|7036|7039.5|7036.7|7040.2|7037.4|7038.8|7036|36
1623408640000|2021-06-11 10:50:40|7039.2|7036.4|7038.8|7036|7039.5|7036.7|7038.8|7036|1
1623408650000|2021-06-11 10:50:50|7038.5|7035.7|7038.2|7035.4|7038.5|7035.7|7038.2|7035.4|16
1623408660000|2021-06-11 10:51:00|7037.8|7035|7038.2|7035.4|7038.2|7035.4|7037.8|7035|8
1623408680000|2021-06-11 10:51:20|7038.5|7035.7|7038.8|7036|7038.8|7036|7038.5|7035.7|9
1623408690000|2021-06-11 10:51:30|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|2
1623408700000|2021-06-11 10:51:40|7039.5|7036.7|7039.2|7036.4|7039.8|7037|7039.2|7036.4|24
1623408710000|2021-06-11 10:51:50|7039.3|7036.5|7040.5|7037.7|7041.2|7038.4|7039.3|7036.5|33
1623408720000|2021-06-11 10:52:00|7040.2|7037.4|7040.2|7037.4|7040.5|7037.7|7039.8|7037|4
1623408730000|2021-06-11 10:52:10|7039.8|7037|7040.2|7037.4|7040.2|7037.4|7039.8|7037|3
1623408740000|2021-06-11 10:52:20|7040.5|7037.7|7040.2|7037.4|7041.2|7038.4|7040.2|7037.4|13
1623408750000|2021-06-11 10:52:30|7040.3|7037.5|7039.7|7036.9|7040.5|7037.7|7039.5|7036.7|41
1623408760000|2021-06-11 10:52:40|7039.5|7036.7|7040.2|7037.4|7040.5|7037.7|7039.5|7036.7|7
1623408770000|2021-06-11 10:52:50|7039.8|7037|7040.2|7037.4|7040.2|7037.4|7039.5|7036.7|8
1623408780000|2021-06-11 10:53:00|7039.8|7037|7039.5|7036.7|7040.2|7037.4|7039.2|7036.4|8
1623408790000|2021-06-11 10:53:10|7039.2|7036.4|7039.5|7036.7|7039.7|7036.9|7039.2|7036.4|20
1623408800000|2021-06-11 10:53:20|7039.2|7036.4|7039.8|7037|7039.8|7037|7039.2|7036.4|35
1623408810000|2021-06-11 10:53:30|7040.2|7037.4|7039.2|7036.4|7040.2|7037.4|7039.2|7036.4|12
1623408820000|2021-06-11 10:53:40|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039.2|7036.4|3
1623408830000|2021-06-11 10:53:50|7039.2|7036.4|7040.2|7037.4|7040.2|7037.4|7039.2|7036.4|9
1623408840000|2021-06-11 10:54:00|7039.8|7037|7040.2|7037.4|7040.2|7037.4|7039.8|7037|3
1623408850000|2021-06-11 10:54:10|7040.5|7037.7|7040.2|7037.4|7040.5|7037.7|7040.2|7037.4|16
1623408860000|2021-06-11 10:54:20|7039.8|7037|7039.7|7036.9|7040.2|7037.4|7039.2|7036.4|11
1623408870000|2021-06-11 10:54:30|7039.5|7036.7|7039.2|7036.4|7039.5|7036.7|7039.2|7036.4|0
1623408880000|2021-06-11 10:54:40|7039.5|7036.7|7039.2|7036.4|7039.7|7036.9|7039.2|7036.4|9
1623408890000|2021-06-11 10:54:50|7039.5|7036.7|7040.2|7037.4|7040.2|7037.4|7039.2|7036.4|14
1623408900000|2021-06-11 10:55:00|7040.5|7037.7|7040.2|7037.4|7040.5|7037.7|7040.2|7037.4|2
1623408910000|2021-06-11 10:55:10|7039.9|7037.1|7040.2|7037.4|7040.2|7037.4|7039.5|7036.7|26
1623408920000|2021-06-11 10:55:20|7039.8|7037|7039.7|7036.9|7039.8|7037|7039.2|7036.4|33
1623408930000|2021-06-11 10:55:30|7039.5|7036.7|7039.2|7036.4|7040.2|7037.4|7038.8|7036|15
1623408940000|2021-06-11 10:55:40|7038.9|7036.1|7038.5|7035.7|7038.9|7036.1|7038.5|7035.7|32
1623408950000|2021-06-11 10:55:50|7038.8|7036|7038.5|7035.7|7039.2|7036.4|7038.2|7035.4|32
1623408960000|2021-06-11 10:56:00|7038.7|7035.9|7038.7|7035.9|7039.2|7036.4|7038.5|7035.7|7
1623408970000|2021-06-11 10:56:10|7039|7036.2|7040.2|7037.4|7040.5|7037.7|7038.8|7036|58
1623408980000|2021-06-11 10:56:20|7039.8|7037|7039.8|7037|7039.8|7037|7038.5|7035.7|54
1623408990000|2021-06-11 10:56:30|7039.5|7036.7|7039.5|7036.7|7039.8|7037|7038.8|7036|26
1623409000000|2021-06-11 10:56:40|7039.7|7036.9|7040.2|7037.4|7040.5|7037.7|7039.5|7036.7|66
1623409010000|2021-06-11 10:56:50|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|7039.8|7037|8
1623409020000|2021-06-11 10:57:00|7040.8|7038|7040.5|7037.7|7040.8|7038|7040.5|7037.7|22
1623409030000|2021-06-11 10:57:10|7040.7|7037.9|7040.5|7037.7|7040.7|7037.9|7040.5|7037.7|7
1623409040000|2021-06-11 10:57:20|7040.7|7037.9|7040.8|7038|7040.8|7038|7040.5|7037.7|7
1623409050000|2021-06-11 10:57:30|7040.7|7037.9|7040.5|7037.7|7041.2|7038.4|7040.5|7037.7|21
1623409060000|2021-06-11 10:57:40|7040.8|7038|7040.7|7037.9|7040.8|7038|7040.5|7037.7|7
1623409070000|2021-06-11 10:57:50|7040.8|7038|7041.5|7038.7|7041.5|7038.7|7040.5|7037.7|14
1623409080000|2021-06-11 10:58:00|7040.8|7038|7040.5|7037.7|7041.2|7038.4|7040.5|7037.7|17
1623409090000|2021-06-11 10:58:10|7040.7|7037.9|7040.5|7037.7|7040.8|7038|7040.5|7037.7|1
1623409100000|2021-06-11 10:58:20|||||||||1
1623409110000|2021-06-11 10:58:30|7040.7|7037.9|7041.5|7038.7|7041.5|7038.7|7040.7|7037.9|6
1623409120000|2021-06-11 10:58:40|7041.8|7039|7040.5|7037.7|7042.2|7039.4|7040.5|7037.7|64
1623409130000|2021-06-11 10:58:50|7040.7|7037.9|7040.7|7037.9|7040.8|7038|7040.5|7037.7|3
1623409140000|2021-06-11 10:59:00|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|1
1623409150000|2021-06-11 10:59:10|7040.2|7037.4|7039.2|7036.4|7040.2|7037.4|7038.8|7036|16
1623409160000|2021-06-11 10:59:20|7038.8|7036|7039.5|7036.7|7039.5|7036.7|7038.5|7035.7|23
1623409170000|2021-06-11 10:59:30|||||||||1
1623409180000|2021-06-11 10:59:40|7039.8|7037|7040.2|7037.4|7040.2|7037.4|7039.5|7036.7|14
1623409190000|2021-06-11 10:59:50|7039.5|7036.7|7039.8|7037|7039.8|7037|7039.5|7036.7|41
1623409200000|2021-06-11 11:00:00|7039.5|7036.7|7039.5|7036.7|7040|7037.2|7039.5|7036.7|7
1623409210000|2021-06-11 11:00:10|7039.8|7037|7039.5|7036.7|7040.2|7037.4|7039.5|7036.7|15
1623409220000|2021-06-11 11:00:20|7039.7|7036.9|7040.5|7037.7|7040.5|7037.7|7039.5|7036.7|6
1623409230000|2021-06-11 11:00:30|7040.7|7037.9|7041.5|7038.7|7041.5|7038.7|7040.5|7037.7|16
1623409240000|2021-06-11 11:00:40|7041.2|7038.4|7040.5|7037.7|7041.5|7038.7|7040.5|7037.7|24
1623409250000|2021-06-11 11:00:50|7040.2|7037.4|7041.2|7038.4|7041.2|7038.4|7040.2|7037.4|26
1623409260000|2021-06-11 11:01:00|7040.8|7038|7039.5|7036.7|7041.2|7038.4|7039.5|7036.7|12
1623409270000|2021-06-11 11:01:10|7039.7|7036.9|7039.5|7036.7|7039.7|7036.9|7039.5|7036.7|4
1623409280000|2021-06-11 11:01:20|7039.8|7037|7040.2|7037.4|7040.2|7037.4|7039.5|7036.7|8
1623409290000|2021-06-11 11:01:30|7040.5|7037.7|7040.7|7037.9|7041.2|7038.4|7040.5|7037.7|22
1623409300000|2021-06-11 11:01:40|7040.8|7038|7040.5|7037.7|7041.2|7038.4|7040.5|7037.7|4
1623409310000|2021-06-11 11:01:50|7040.7|7037.9|7040.7|7037.9|7041.2|7038.4|7040.5|7037.7|7
1623409320000|2021-06-11 11:02:00|7040.8|7038|7041.2|7038.4|7041.2|7038.4|7040.5|7037.7|7
1623409330000|2021-06-11 11:02:10|||||||||8
1623409340000|2021-06-11 11:02:20|7040.8|7038|7041.2|7038.4|7041.2|7038.4|7040.8|7038|13
1623409350000|2021-06-11 11:02:30|7041.5|7038.7|7041.2|7038.4|7041.5|7038.7|7041.2|7038.4|1
1623409360000|2021-06-11 11:02:40|7040.8|7038|7040.8|7038|7041.2|7038.4|7040.8|7038|0
1623409370000|2021-06-11 11:02:50|7041.2|7038.4|7041.2|7038.4|7041.5|7038.7|7040.7|7037.9|26
1623409380000|2021-06-11 11:03:00|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|24
1623409400000|2021-06-11 11:03:20|7041.8|7039|7043.8|7041|7043.8|7041|7041.5|7038.7|154
1623409410000|2021-06-11 11:03:30|7043.5|7040.7|7054.8|7052|7055.5|7052.7|7043.5|7040.7|1002
1623409420000|2021-06-11 11:03:40|7054.7|7051.9|7056.8|7054|7056.8|7054|7054.7|7051.9|332
1623409430000|2021-06-11 11:03:50|7056.5|7053.7|7057.1|7054.3|7058.4|7055.6|7055.8|7053|4180
1623409440000|2021-06-11 11:04:00|7056.7|7053.9|7059.7|7056.9|7060.4|7057.6|7056.7|7053.9|439
1623409450000|2021-06-11 11:04:10|7059.9|7057.1|7061.4|7058.6|7062.4|7059.6|7059.4|7056.6|304
1623409460000|2021-06-11 11:04:20|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7060.7|7057.9|125
1623409470000|2021-06-11 11:04:30|7062.1|7059.3|7061.7|7058.9|7062.1|7059.3|7060.4|7057.6|231
1623409480000|2021-06-11 11:04:40|7061.4|7058.6|7060.7|7057.9|7061.4|7058.6|7059.7|7056.9|63
1623409490000|2021-06-11 11:04:50|7061.4|7058.6|7059.2|7056.4|7062.4|7059.6|7059.2|7056.4|192
1623409500000|2021-06-11 11:05:00|7059.4|7056.6|7060.4|7057.6|7060.4|7057.6|7058.7|7055.9|209
1623409510000|2021-06-11 11:05:10|7060.2|7057.4|7059.4|7056.6|7060.4|7057.6|7058.4|7055.6|630
1623409520000|2021-06-11 11:05:20|7059.1|7056.3|7058.7|7055.9|7059.1|7056.3|7058.7|7055.9|42
1623409530000|2021-06-11 11:05:30|7058.4|7055.6|7059.4|7056.6|7059.4|7056.6|7058.4|7055.6|34
1623409540000|2021-06-11 11:05:40|7059.7|7056.9|7059.7|7056.9|7060.4|7057.6|7059.4|7056.6|149
1623409550000|2021-06-11 11:05:50|7060.1|7057.3|7059.4|7056.6|7060.4|7057.6|7059.4|7056.6|94
1623409560000|2021-06-11 11:06:00|7059.7|7056.9|7058.4|7055.6|7059.7|7056.9|7057.7|7054.9|53
1623409570000|2021-06-11 11:06:10|7058.7|7055.9|7057.4|7054.6|7058.7|7055.9|7057.4|7054.6|38
1623409580000|2021-06-11 11:06:20|7057.7|7054.9|7056.7|7053.9|7057.7|7054.9|7056.7|7053.9|36
1623409590000|2021-06-11 11:06:30|7057.1|7054.3|7053.4|7050.6|7057.4|7054.6|7053.2|7050.4|125
1623409600000|2021-06-11 11:06:40|7053.2|7050.4|7053.4|7050.6|7053.7|7050.9|7052.4|7049.6|46
1623409610000|2021-06-11 11:06:50|7054.4|7051.6|7054.4|7051.6|7055.4|7052.6|7054.4|7051.6|63
1623409620000|2021-06-11 11:07:00|7054.7|7051.9|7056.4|7053.6|7056.7|7053.9|7054.7|7051.9|31
1623409630000|2021-06-11 11:07:10|7056.2|7053.4|7055.4|7052.6|7056.2|7053.4|7054.7|7051.9|32
1623409640000|2021-06-11 11:07:20|7055.7|7052.9|7056.7|7053.9|7057|7054.2|7055.7|7052.9|94
1623409650000|2021-06-11 11:07:30|7056.1|7053.3|7055.7|7052.9|7056.4|7053.6|7055.7|7052.9|16
1623409660000|2021-06-11 11:07:40|7055.1|7052.3|7053.9|7051.1|7055.1|7052.3|7053.4|7050.6|83
1623409670000|2021-06-11 11:07:50|7054.2|7051.4|7052.7|7049.9|7054.4|7051.6|7052.7|7049.9|56
1623409680000|2021-06-11 11:08:00|7052.9|7050.1|7052.7|7049.9|7053.7|7050.9|7052.4|7049.6|68
1623409690000|2021-06-11 11:08:10|7053|7050.2|7053.4|7050.6|7053.4|7050.6|7052.1|7049.3|89
1623409700000|2021-06-11 11:08:20|7053.7|7050.9|7054.4|7051.6|7054.7|7051.9|7053.4|7050.6|16
1623409710000|2021-06-11 11:08:30|7054.7|7051.9|7054.4|7051.6|7054.7|7051.9|7053.7|7050.9|26
1623409720000|2021-06-11 11:08:40|7054.2|7051.4|7054.4|7051.6|7054.7|7051.9|7054.2|7051.4|2
1623409730000|2021-06-11 11:08:50|7054.7|7051.9|7054.7|7051.9|7054.7|7051.9|7054.4|7051.6|1
1623409740000|2021-06-11 11:09:00|7054.9|7052.1|7055.4|7052.6|7055.4|7052.6|7054.7|7051.9|45
1623409750000|2021-06-11 11:09:10|||||||||1
1623409760000|2021-06-11 11:09:20|7055.5|7052.7|7055.4|7052.6|7056.4|7053.6|7055.4|7052.6|32
1623409770000|2021-06-11 11:09:30|7055.1|7052.3|7054.7|7051.9|7055.4|7052.6|7054.7|7051.9|36
1623409780000|2021-06-11 11:09:40|7053.9|7051.1|7052.4|7049.6|7054.4|7051.6|7052.2|7049.4|36
1623409790000|2021-06-11 11:09:50|7052.1|7049.3|7051.4|7048.6|7052.4|7049.6|7051.4|7048.6|40
1623409800000|2021-06-11 11:10:00|7050.7|7047.9|7050.4|7047.6|7051.4|7048.6|7050.4|7047.6|34
1623409810000|2021-06-11 11:10:10|7050.7|7047.9|7051.4|7048.6|7052.1|7049.3|7050.7|7047.9|37
1623409820000|2021-06-11 11:10:20|7051.2|7048.4|7050.4|7047.6|7051.4|7048.6|7050.4|7047.6|18
1623409830000|2021-06-11 11:10:30|7050.7|7047.9|7050.7|7047.9|7051.7|7048.9|7050.7|7047.9|19
1623409840000|2021-06-11 11:10:40|7051.4|7048.6|7051.7|7048.9|7052.4|7049.6|7051.4|7048.6|48
1623409850000|2021-06-11 11:10:50|7051.4|7048.6|7050.4|7047.6|7051.4|7048.6|7048.7|7045.9|457
1623409860000|2021-06-11 11:11:00|7050.7|7047.9|7050.7|7047.9|7051.1|7048.3|7050.7|7047.9|2
1623409870000|2021-06-11 11:11:10|7051|7048.2|7048.1|7045.3|7051.4|7048.6|7048.1|7045.3|2170
1623409880000|2021-06-11 11:11:20|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|10
1623409890000|2021-06-11 11:11:30|7048.7|7045.9|7049.1|7046.3|7050|7047.2|7048.1|7045.3|57
1623409900000|2021-06-11 11:11:40|7048.8|7046|7049.1|7046.3|7049.6|7046.8|7048.1|7045.3|9
1623409910000|2021-06-11 11:11:50|7050.1|7047.3|7049.5|7046.7|7051.6|7048.8|7049.5|7046.7|177
1623409920000|2021-06-11 11:12:00|7050.1|7047.3|7050.5|7047.7|7051.1|7048.3|7049.5|7046.7|52
1623409930000|2021-06-11 11:12:10|7051|7048.2|7050.5|7047.7|7051.1|7048.3|7050.1|7047.3|62
1623409940000|2021-06-11 11:12:20|7051.1|7048.3|7050.5|7047.7|7051.1|7048.3|7050.5|7047.7|13
1623409950000|2021-06-11 11:12:30|7050.2|7047.4|7050.5|7047.7|7050.5|7047.7|7050.1|7047.3|12
1623409960000|2021-06-11 11:12:40|7050.1|7047.3|7050.1|7047.3|7050.5|7047.7|7050.1|7047.3|2
1623409970000|2021-06-11 11:12:50|7050|7047.2|7050.1|7047.3|7050.1|7047.3|7049.1|7046.3|29
1623409980000|2021-06-11 11:13:00|7050|7047.2|7048.5|7045.7|7050|7047.2|7048.5|7045.7|27
1623409990000|2021-06-11 11:13:10|7048.1|7045.3|7048.5|7045.7|7048.5|7045.7|7048.1|7045.3|30
1623410000000|2021-06-11 11:13:20|7048.8|7046|7048.1|7045.3|7049.1|7046.3|7048.1|7045.3|15
1623410010000|2021-06-11 11:13:30|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|3
1623410020000|2021-06-11 11:13:40|7048.1|7045.3|7048.5|7045.7|7048.5|7045.7|7047.8|7045|51
1623410030000|2021-06-11 11:13:50|7048.8|7046|7048.5|7045.7|7048.8|7046|7048.5|7045.7|24
1623410040000|2021-06-11 11:14:00|7047.5|7044.7|7047.5|7044.7|7048.1|7045.3|7047.1|7044.3|28
1623410050000|2021-06-11 11:14:10|7047.6|7044.8|7048.1|7045.3|7048.1|7045.3|7047.6|7044.8|6
1623410060000|2021-06-11 11:14:20|7048.5|7045.7|7049.1|7046.3|7049.1|7046.3|7048.5|7045.7|23
1623410070000|2021-06-11 11:14:30|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.1|7046.3|11
1623410080000|2021-06-11 11:14:40|7049.1|7046.3|7049.5|7046.7|7049.5|7046.7|7049.1|7046.3|5
1623410090000|2021-06-11 11:14:50|7049.1|7046.3|7048.5|7045.7|7049.1|7046.3|7048.1|7045.3|69
1623410100000|2021-06-11 11:15:00|7048.8|7046|7049.1|7046.3|7049.1|7046.3|7048.5|7045.7|18
1623410110000|2021-06-11 11:15:10|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|1
1623410120000|2021-06-11 11:15:20|7049.1|7046.3|7048.5|7045.7|7049.5|7046.7|7048.5|7045.7|13
1623410130000|2021-06-11 11:15:30|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|1
1623410140000|2021-06-11 11:15:40|7048.1|7045.3|7049.1|7046.3|7049.1|7046.3|7048.1|7045.3|11
1623410150000|2021-06-11 11:15:50|7048.8|7046|7049.1|7046.3|7049.1|7046.3|7048.8|7046|12
1623410160000|2021-06-11 11:16:00|||||||||2
1623410170000|2021-06-11 11:16:10|7048.9|7046.1|7049.1|7046.3|7049.1|7046.3|7048.9|7046.1|15
1623410180000|2021-06-11 11:16:20|7048.8|7046|7050.1|7047.3|7050.1|7047.3|7048.8|7046|8
1623410190000|2021-06-11 11:16:30|7050.4|7047.6|7050.1|7047.3|7051.1|7048.3|7050.1|7047.3|35
1623410200000|2021-06-11 11:16:40|7050.4|7047.6|7047.1|7044.3|7050.8|7048|7047.1|7044.3|94
1623410210000|2021-06-11 11:16:50|7047.4|7044.6|7047.1|7044.3|7047.8|7045|7047.1|7044.3|13
1623410220000|2021-06-11 11:17:00|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.3|7044.5|12
1623410230000|2021-06-11 11:17:10|7047.8|7045|7048.1|7045.3|7048.1|7045.3|7047.1|7044.3|17
1623410240000|2021-06-11 11:17:20|7047.8|7045|7048.1|7045.3|7048.1|7045.3|7047.4|7044.6|13
1623410250000|2021-06-11 11:17:30|7047.4|7044.6|7047.9|7045.1|7048.1|7045.3|7047.4|7044.6|16
1623410260000|2021-06-11 11:17:40|7047.8|7045|7047.4|7044.6|7048.1|7045.3|7047.1|7044.3|38
1623410270000|2021-06-11 11:17:50|7047.1|7044.3|7045.8|7043|7047.4|7044.6|7045.4|7042.6|59
1623410280000|2021-06-11 11:18:00|7046.1|7043.3|7046.4|7043.6|7047.1|7044.3|7046.1|7043.3|17
1623410290000|2021-06-11 11:18:10|7046.1|7043.3|7046.8|7044|7046.8|7044|7046.1|7043.3|10
1623410300000|2021-06-11 11:18:20|7046.4|7043.6|7046.4|7043.6|7046.8|7044|7045.8|7043|14
1623410310000|2021-06-11 11:18:30|7046.8|7044|7047.4|7044.6|7047.8|7045|7046.4|7043.6|18
1623410320000|2021-06-11 11:18:40|7047.1|7044.3|7047.1|7044.3|7047.4|7044.6|7046.9|7044.1|4
1623410330000|2021-06-11 11:18:50|7047.4|7044.6|7047.1|7044.3|7047.4|7044.6|7047.1|7044.3|1
1623410340000|2021-06-11 11:19:00|7046.9|7044.1|7045.4|7042.6|7046.9|7044.1|7045.4|7042.6|88
1623410350000|2021-06-11 11:19:10|7045.1|7042.3|7044.4|7041.6|7045.1|7042.3|7044.1|7041.3|48
1623410360000|2021-06-11 11:19:20|7044.1|7041.3|7045.1|7042.3|7045.1|7042.3|7044.1|7041.3|15
1623410370000|2021-06-11 11:19:30|7044.8|7042|7045.1|7042.3|7045.1|7042.3|7044.1|7041.3|72
1623410380000|2021-06-11 11:19:40|||||||||6
1623410390000|2021-06-11 11:19:50|7044.7|7041.9|7045.4|7042.6|7045.4|7042.6|7044.4|7041.6|259
1623410400000|2021-06-11 11:20:00|7045.1|7042.3|7045.4|7042.6|7046.4|7043.6|7045.1|7042.3|28
1623410410000|2021-06-11 11:20:10|7045.6|7042.8|7045.4|7042.6|7046.1|7043.3|7045.4|7042.6|42
1623410420000|2021-06-11 11:20:20|7045.1|7042.3|7046.1|7043.3|7046.1|7043.3|7045.1|7042.3|8
1623410430000|2021-06-11 11:20:30|7046.4|7043.6|7046.4|7043.6|7046.8|7044|7046.1|7043.3|15
1623410440000|2021-06-11 11:20:40|7046.6|7043.8|7046.6|7043.8|7047.1|7044.3|7046.1|7043.3|18
1623410450000|2021-06-11 11:20:50|7047.3|7044.5|7048.6|7045.8|7049.4|7046.6|7047.3|7044.5|103
1623410460000|2021-06-11 11:21:00|7050.1|7047.3|7048.4|7045.6|7050.4|7047.6|7048.4|7045.6|56
1623410470000|2021-06-11 11:21:10|7048.6|7045.8|7049.1|7046.3|7049.1|7046.3|7048.6|7045.8|15
1623410480000|2021-06-11 11:21:20|7048.4|7045.6|7048.4|7045.6|7048.9|7046.1|7048.1|7045.3|10
1623410490000|2021-06-11 11:21:30|7048.1|7045.3|7048.4|7045.6|7048.4|7045.6|7048.1|7045.3|3
1623410500000|2021-06-11 11:21:40|7048.1|7045.3|7047.4|7044.6|7048.4|7045.6|7047.4|7044.6|18
1623410510000|2021-06-11 11:21:50|7047.6|7044.8|7047.6|7044.8|7048.1|7045.3|7047.4|7044.6|17
1623410520000|2021-06-11 11:22:00|7048.1|7045.3|7047.4|7044.6|7048.1|7045.3|7047.1|7044.3|9
1623410530000|2021-06-11 11:22:10|7047.7|7044.9|7047.6|7044.8|7048.1|7045.3|7047.4|7044.6|3
1623410540000|2021-06-11 11:22:20|7048.1|7045.3|7048.6|7045.8|7049.1|7046.3|7048.1|7045.3|59
1623410550000|2021-06-11 11:22:30|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|1
1623410560000|2021-06-11 11:22:40|7048.8|7046|7048.4|7045.6|7049.1|7046.3|7048.4|7045.6|15
1623410570000|2021-06-11 11:22:50|7048.7|7045.9|7048.6|7045.8|7049.1|7046.3|7048.4|7045.6|7
1623410580000|2021-06-11 11:23:00|7048.4|7045.6|7048.1|7045.3|7049.1|7046.3|7047.4|7044.6|19
1623410590000|2021-06-11 11:23:10|7047.6|7044.8|7046.4|7043.6|7048.1|7045.3|7046.1|7043.3|12
1623410600000|2021-06-11 11:23:20|7046.1|7043.3|7046.4|7043.6|7047.1|7044.3|7045.8|7043|24
1623410610000|2021-06-11 11:23:30|7046.1|7043.3|7045.4|7042.6|7046.1|7043.3|7045.4|7042.6|10
1623410620000|2021-06-11 11:23:40|7045.6|7042.8|7045.4|7042.6|7045.9|7043.1|7045.4|7042.6|29
1623410630000|2021-06-11 11:23:50|7045.1|7042.3|7046.4|7043.6|7046.8|7044|7045.1|7042.3|15
1623410640000|2021-06-11 11:24:00|7046.8|7044|7046.1|7043.3|7046.8|7044|7046.1|7043.3|19
1623410650000|2021-06-11 11:24:10|7045.6|7042.8|7045.4|7042.6|7046.1|7043.3|7045.4|7042.6|5
1623410660000|2021-06-11 11:24:20|7045.8|7043|7045.4|7042.6|7046.1|7043.3|7045.4|7042.6|20
1623410670000|2021-06-11 11:24:30|7045.1|7042.3|7045.4|7042.6|7045.6|7042.8|7045.1|7042.3|5
1623410680000|2021-06-11 11:24:40|7045.1|7042.3|7044.6|7041.8|7045.4|7042.6|7044.4|7041.6|18
1623410690000|2021-06-11 11:24:50|7044.7|7041.9|7044.4|7041.6|7045.1|7042.3|7044.1|7041.3|59
1623410700000|2021-06-11 11:25:00|7044.6|7041.8|7044.6|7041.8|7045.1|7042.3|7044.4|7041.6|5
1623410710000|2021-06-11 11:25:10|7044.7|7041.9|7045.4|7042.6|7045.4|7042.6|7044.7|7041.9|4
1623410720000|2021-06-11 11:25:20|7045.1|7042.3|7044.4|7041.6|7045.4|7042.6|7044.4|7041.6|7
1623410730000|2021-06-11 11:25:30|7044.1|7041.3|7045.1|7042.3|7045.1|7042.3|7043.8|7041|58
1623410740000|2021-06-11 11:25:40|7045.4|7042.6|7044.6|7041.8|7045.4|7042.6|7044.4|7041.6|14
1623410750000|2021-06-11 11:25:50|7044.7|7041.9|7045.1|7042.3|7045.4|7042.6|7044.4|7041.6|11
1623410760000|2021-06-11 11:26:00|||||||||7
1623410770000|2021-06-11 11:26:10|7045.4|7042.6|7045.6|7042.8|7046.1|7043.3|7045.4|7042.6|15
1623410780000|2021-06-11 11:26:20|7045.7|7042.9|7044.1|7041.3|7046.1|7043.3|7044.1|7041.3|20
1623410790000|2021-06-11 11:26:30|7043.8|7041|7044.4|7041.6|7045.1|7042.3|7043.1|7040.3|49
1623410800000|2021-06-11 11:26:40|7044.1|7041.3|7044.1|7041.3|7044.4|7041.6|7044.1|7041.3|3
1623410810000|2021-06-11 11:26:50|7043.8|7041|7044.1|7041.3|7044.1|7041.3|7043.4|7040.6|27
1623410820000|2021-06-11 11:27:00|7043.7|7040.9|7042.4|7039.6|7044.1|7041.3|7041.4|7038.6|95
1623410830000|2021-06-11 11:27:10|7042.1|7039.3|7042.1|7039.3|7043.1|7040.3|7042.1|7039.3|21
1623410840000|2021-06-11 11:27:20|7042.4|7039.6|7043.4|7040.6|7043.4|7040.6|7042.4|7039.6|4
1623410850000|2021-06-11 11:27:30|7043.1|7040.3|7043.4|7040.6|7043.4|7040.6|7043.1|7040.3|2
1623410860000|2021-06-11 11:27:40|7043.9|7041.1|7044.4|7041.6|7044.4|7041.6|7043.9|7041.1|29
1623410870000|2021-06-11 11:27:50|7044.1|7041.3|7044.1|7041.3|7044.4|7041.6|7044.1|7041.3|4
1623410880000|2021-06-11 11:28:00|7043.4|7040.6|7043.4|7040.6|7043.6|7040.8|7043.4|7040.6|10
1623410890000|2021-06-11 11:28:10|7043.9|7041.1|7044.1|7041.3|7044.1|7041.3|7043.4|7040.6|11
1623410900000|2021-06-11 11:28:20|7044.4|7041.6|7043.4|7040.6|7044.4|7041.6|7043.4|7040.6|9
1623410910000|2021-06-11 11:28:30|7043.1|7040.3|7043.1|7040.3|7043.4|7040.6|7043.1|7040.3|8
1623410920000|2021-06-11 11:28:40|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.1|7040.3|18
1623410930000|2021-06-11 11:28:50|7043.1|7040.3|7043.4|7040.6|7043.4|7040.6|7043.1|7040.3|13
1623410940000|2021-06-11 11:29:00|7044.1|7041.3|7044.4|7041.6|7044.4|7041.6|7043.4|7040.6|17
1623410950000|2021-06-11 11:29:10|7044.1|7041.3|7043.1|7040.3|7044.1|7041.3|7043.1|7040.3|21
1623410960000|2021-06-11 11:29:20|7042.9|7040.1|7043.1|7040.3|7043.1|7040.3|7042.1|7039.3|16
1623410970000|2021-06-11 11:29:30|||||||||4
1623410980000|2021-06-11 11:29:40|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|5
1623410990000|2021-06-11 11:29:50|7043.1|7040.3|7043.4|7040.6|7043.6|7040.8|7043.1|7040.3|8
1623411000000|2021-06-11 11:30:00|7044.1|7041.3|7041.1|7038.3|7044.1|7041.3|7041.1|7038.3|33
1623411010000|2021-06-11 11:30:10|7041.4|7038.6|7041.1|7038.3|7042.1|7039.3|7041.1|7038.3|13
1623411020000|2021-06-11 11:30:20|7041.4|7038.6|7042.1|7039.3|7042.4|7039.6|7041.1|7038.3|65
1623411030000|2021-06-11 11:30:30|7043.1|7040.3|7042.1|7039.3|7043.4|7040.6|7042.1|7039.3|43
1623411040000|2021-06-11 11:30:40|7041.8|7039|7042.1|7039.3|7042.1|7039.3|7040.4|7037.6|56
1623411050000|2021-06-11 11:30:50|7041.4|7038.6|7042.1|7039.3|7042.1|7039.3|7041.1|7038.3|39
1623411060000|2021-06-11 11:31:00|7041.6|7038.8|7042.1|7039.3|7042.6|7039.8|7041.4|7038.6|46
1623411070000|2021-06-11 11:31:10|7042.6|7039.8|7043.4|7040.6|7043.4|7040.6|7042.6|7039.8|7
1623411080000|2021-06-11 11:31:20|7044.1|7041.3|7044.4|7041.6|7044.8|7042|7044.1|7041.3|31
1623411090000|2021-06-11 11:31:30|7044.1|7041.3|7044.4|7041.6|7044.4|7041.6|7044.1|7041.3|5
1623411100000|2021-06-11 11:31:40|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|7044.4|7041.6|11
1623411110000|2021-06-11 11:31:50|7044.8|7042|7044.1|7041.3|7044.8|7042|7043.4|7040.6|22
1623411120000|2021-06-11 11:32:00|7043.8|7041|7044.1|7041.3|7044.7|7041.9|7043.4|7040.6|22
1623411130000|2021-06-11 11:32:10|7044.4|7041.6|7044.4|7041.6|7045.1|7042.3|7044.1|7041.3|26
1623411140000|2021-06-11 11:32:20|7044.8|7042|7045.1|7042.3|7045.1|7042.3|7044.1|7041.3|13
1623411150000|2021-06-11 11:32:30|7045.4|7042.6|7046.4|7043.6|7047.1|7044.3|7045.1|7042.3|28
1623411160000|2021-06-11 11:32:40|7046.1|7043.3|7046.4|7043.6|7046.7|7043.9|7046.1|7043.3|13
1623411170000|2021-06-11 11:32:50|7046.1|7043.3|7046.1|7043.3|7046.9|7044.1|7046.1|7043.3|9
1623411180000|2021-06-11 11:33:00|7046.4|7043.6|7046.4|7043.6|7046.8|7044|7046.1|7043.3|4
1623411190000|2021-06-11 11:33:10|7046.7|7043.9|7046.4|7043.6|7047.1|7044.3|7046.1|7043.3|30
1623411200000|2021-06-11 11:33:20|7046.1|7043.3|7045.1|7042.3|7046.1|7043.3|7044.6|7041.8|231
1623411210000|2021-06-11 11:33:30|7045.4|7042.6|7044.4|7041.6|7045.4|7042.6|7044.1|7041.3|32
1623411220000|2021-06-11 11:33:40|7044.1|7041.3|7046.4|7043.6|7047.1|7044.3|7044.1|7041.3|67
1623411230000|2021-06-11 11:33:50|7046.1|7043.3|7046.1|7043.3|7048.1|7045.3|7046.1|7043.3|49
1623411240000|2021-06-11 11:34:00|7045.8|7043|7045.1|7042.3|7046.1|7043.3|7044.7|7041.9|16
1623411250000|2021-06-11 11:34:10|7044.8|7042|7045.1|7042.3|7045.4|7042.6|7044.6|7041.8|13
1623411260000|2021-06-11 11:34:20|7044.7|7041.9|7044.1|7041.3|7044.7|7041.9|7043.9|7041.1|21
1623411270000|2021-06-11 11:34:30|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|7043.4|7040.6|35
1623411280000|2021-06-11 11:34:40|7044.1|7041.3|7044.4|7041.6|7044.4|7041.6|7044.1|7041.3|8
1623411290000|2021-06-11 11:34:50|7044.1|7041.3|7043.4|7040.6|7044.1|7041.3|7042.4|7039.6|89
1623411300000|2021-06-11 11:35:00|7043.1|7040.3|7042.4|7039.6|7044.1|7041.3|7042.1|7039.3|34
1623411310000|2021-06-11 11:35:10|7043.1|7040.3|7044.1|7041.3|7044.4|7041.6|7042.8|7040|43
1623411320000|2021-06-11 11:35:20|7044.4|7041.6|7044.4|7041.6|7045.1|7042.3|7044.1|7041.3|31
1623411330000|2021-06-11 11:35:30|7044.1|7041.3|7044.1|7041.3|7045.1|7042.3|7044.1|7041.3|53
1623411340000|2021-06-11 11:35:40|7043.4|7040.6|7043.6|7040.8|7044.1|7041.3|7043.4|7040.6|21
1623411350000|2021-06-11 11:35:50|7043.4|7040.6|7043.1|7040.3|7044.1|7041.3|7042.1|7039.3|15
1623411360000|2021-06-11 11:36:00|7042.9|7040.1|7041.1|7038.3|7043.1|7040.3|7040.1|7037.3|64
1623411370000|2021-06-11 11:36:10|7040.7|7037.9|7042.1|7039.3|7042.1|7039.3|7040.6|7037.8|47
1623411380000|2021-06-11 11:36:20|7041.9|7039.1|7039.4|7036.6|7042.1|7039.3|7039.1|7036.3|40
1623411390000|2021-06-11 11:36:30|7039.1|7036.3|7040.1|7037.3|7040.4|7037.6|7039.1|7036.3|26
1623411400000|2021-06-11 11:36:40|7039.6|7036.8|7039.4|7036.6|7040.4|7037.6|7039.1|7036.3|26
1623411410000|2021-06-11 11:36:50|7039.1|7036.3|7039.6|7036.8|7040.1|7037.3|7039.1|7036.3|329
1623411420000|2021-06-11 11:37:00|7039.9|7037.1|7039.4|7036.6|7040.1|7037.3|7038.8|7036|24
1623411430000|2021-06-11 11:37:10|7039.6|7036.8|7040.1|7037.3|7040.1|7037.3|7039.1|7036.3|46
1623411440000|2021-06-11 11:37:20|7039.9|7037.1|7039.1|7036.3|7039.9|7037.1|7038.1|7035.3|29
1623411450000|2021-06-11 11:37:30|7038.6|7035.8|7037.1|7034.3|7039.1|7036.3|7037.1|7034.3|38
1623411460000|2021-06-11 11:37:40|7037.4|7034.6|7037.1|7034.3|7038.1|7035.3|7036.4|7033.6|171
1623411470000|2021-06-11 11:37:50|7037.4|7034.6|7035.1|7032.3|7037.4|7034.6|7035.1|7032.3|24
1623411480000|2021-06-11 11:38:00|7035.4|7032.6|7035.4|7032.6|7036.4|7033.6|7034.8|7032|40
1623411490000|2021-06-11 11:38:10|7035.1|7032.3|7037.4|7034.6|7038.1|7035.3|7035.1|7032.3|35
1623411500000|2021-06-11 11:38:20|7038.1|7035.3|7038.4|7035.6|7039.4|7036.6|7037.4|7034.6|82
1623411510000|2021-06-11 11:38:30|7039.1|7036.3|7038.6|7035.8|7039.4|7036.6|7038.1|7035.3|30
1623411520000|2021-06-11 11:38:40|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|7038.4|7035.6|21
1623411530000|2021-06-11 11:38:50|7038.6|7035.8|7039.4|7036.6|7040.1|7037.3|7038.6|7035.8|29
1623411540000|2021-06-11 11:39:00|7039.7|7036.9|7040.1|7037.3|7040.4|7037.6|7039.7|7036.9|20
1623411550000|2021-06-11 11:39:10|7040.4|7037.6|7038.1|7035.3|7040.4|7037.6|7038.1|7035.3|92
1623411560000|2021-06-11 11:39:20|7037.9|7035.1|7037.4|7034.6|7038.1|7035.3|7036.8|7034|92
1623411570000|2021-06-11 11:39:30|7037.8|7035|7037.1|7034.3|7038.1|7035.3|7036.9|7034.1|46
1623411580000|2021-06-11 11:39:40|7036.4|7033.6|7038.1|7035.3|7038.4|7035.6|7036.1|7033.3|126
1623411590000|2021-06-11 11:39:50|7038.4|7035.6|7038.4|7035.6|7039.1|7036.3|7038.4|7035.6|58
1623411600000|2021-06-11 11:40:00|7039.1|7036.3|7036.4|7033.6|7039.1|7036.3|7036.1|7033.3|25
1623411610000|2021-06-11 11:40:10|7036.1|7033.3|7037.1|7034.3|7037.1|7034.3|7036.1|7033.3|26
1623411620000|2021-06-11 11:40:20|7037.4|7034.6|7038.1|7035.3|7038.1|7035.3|7036.7|7033.9|26
1623411630000|2021-06-11 11:40:30|7037.9|7035.1|7039.1|7036.3|7039.1|7036.3|7037.4|7034.6|17
1623411640000|2021-06-11 11:40:40|7038.7|7035.9|7039.4|7036.6|7039.4|7036.6|7038.4|7035.6|7
1623411650000|2021-06-11 11:40:50|7038.8|7036|7038.1|7035.3|7039.1|7036.3|7038.1|7035.3|171
1623411660000|2021-06-11 11:41:00|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7037.4|7034.6|23
1623411670000|2021-06-11 11:41:10|7038.1|7035.3|7038.1|7035.3|7038.4|7035.6|7037.8|7035|12
1623411680000|2021-06-11 11:41:20|7037.4|7034.6|7037.4|7034.6|7038.4|7035.6|7037.1|7034.3|19
1623411690000|2021-06-11 11:41:30|7037.1|7034.3|7037.8|7035|7037.8|7035|7037.1|7034.3|1
1623411700000|2021-06-11 11:41:40|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7037.9|7035.1|5
1623411710000|2021-06-11 11:41:50|7038.4|7035.6|7037.6|7034.8|7038.8|7036|7037.6|7034.8|12
1623411720000|2021-06-11 11:42:00|7037.9|7035.1|7038.4|7035.6|7038.8|7036|7037.4|7034.6|7
1623411730000|2021-06-11 11:42:10|7039.1|7036.3|7038.9|7036.1|7039.1|7036.3|7038.4|7035.6|63
1623411740000|2021-06-11 11:42:20|7038.6|7035.8|7037.1|7034.3|7038.9|7036.1|7037.1|7034.3|25
1623411750000|2021-06-11 11:42:30|7037.4|7034.6|7036.4|7033.6|7037.4|7034.6|7035.8|7033|60
1623411760000|2021-06-11 11:42:40|7036.1|7033.3|7036.1|7033.3|7036.9|7034.1|7036.1|7033.3|35
1623411770000|2021-06-11 11:42:50|7035.9|7033.1|7034.4|7031.6|7036.8|7034|7034.1|7031.3|58
1623411780000|2021-06-11 11:43:00|7034.8|7032|7035.1|7032.3|7036.1|7033.3|7034.8|7032|104
1623411790000|2021-06-11 11:43:10|7034.8|7032|7032.4|7029.6|7035.1|7032.3|7032.1|7029.3|126
1623411800000|2021-06-11 11:43:20|7032.8|7030|7033.1|7030.3|7033.1|7030.3|7032.1|7029.3|77
1623411810000|2021-06-11 11:43:30|7033.4|7030.6|7032.9|7030.1|7033.4|7030.6|7032.8|7030|29
1623411820000|2021-06-11 11:43:40|7032.8|7030|7033.1|7030.3|7033.4|7030.6|7032.8|7030|11
1623411830000|2021-06-11 11:43:50|7032.9|7030.1|7034.9|7032.1|7035.1|7032.3|7032.9|7030.1|86
1623411840000|2021-06-11 11:44:00|7034.8|7032|7033.4|7030.6|7034.8|7032|7033.1|7030.3|10
1623411850000|2021-06-11 11:44:10|7034.1|7031.3|7032.4|7029.6|7034.1|7031.3|7032.1|7029.3|62
1623411860000|2021-06-11 11:44:20|7032.1|7029.3|7032.1|7029.3|7032.8|7030|7031.8|7029|52
1623411870000|2021-06-11 11:44:30|7031.9|7029.1|7032.8|7030|7033.4|7030.6|7031.9|7029.1|29
1623411880000|2021-06-11 11:44:40|7032.4|7029.6|7032.9|7030.1|7033.1|7030.3|7032.4|7029.6|190
1623411890000|2021-06-11 11:44:50|7033.1|7030.3|7033.8|7031|7034.4|7031.6|7032.9|7030.1|75
1623411900000|2021-06-11 11:45:00|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7032.1|7029.3|62
1623411910000|2021-06-11 11:45:10|7033.1|7030.3|7031.4|7028.6|7033.1|7030.3|7030.4|7027.6|69
1623411920000|2021-06-11 11:45:20|7030.8|7028|7030.4|7027.6|7031.4|7028.6|7029.4|7026.6|85
1623411930000|2021-06-11 11:45:30|7030.1|7027.3|7029.4|7026.6|7031.1|7028.3|7029.1|7026.3|167
1623411940000|2021-06-11 11:45:40|7029.9|7027.1|7027.1|7024.3|7030.1|7027.3|7026.4|7023.6|84
1623411950000|2021-06-11 11:45:50|7027.4|7024.6|7026.4|7023.6|7027.4|7024.6|7025.4|7022.6|168
1623411960000|2021-06-11 11:46:00|7026.1|7023.3|7026.1|7023.3|7028.1|7025.3|7025.1|7022.3|159
1623411970000|2021-06-11 11:46:10|7026.4|7023.6|7026.1|7023.3|7027.1|7024.3|7025.9|7023.1|58
1623411980000|2021-06-11 11:46:20|7026.4|7023.6|7027.4|7024.6|7028.4|7025.6|7025.4|7022.6|60
1623411990000|2021-06-11 11:46:30|7027.1|7024.3|7025.7|7022.9|7027.4|7024.6|7024.4|7021.6|1693
1623412000000|2021-06-11 11:46:40|7026.1|7023.3|7027.4|7024.6|7027.4|7024.6|7025.8|7023|57
1623412010000|2021-06-11 11:46:50|7026.8|7024|7026.9|7024.1|7027.8|7025|7026.8|7024|114
1623412020000|2021-06-11 11:47:00|7026.8|7024|7027.4|7024.6|7027.8|7025|7026.8|7024|27
1623412030000|2021-06-11 11:47:10|7026.4|7023.6|7027.4|7024.6|7027.4|7024.6|7026.1|7023.3|65
1623412040000|2021-06-11 11:47:20|7027.3|7024.5|7028.1|7025.3|7028.4|7025.6|7026.1|7023.3|58
1623412050000|2021-06-11 11:47:30|7027.9|7025.1|7029.1|7026.3|7029.8|7027|7027.1|7024.3|37
1623412060000|2021-06-11 11:47:40|7028.8|7026|7030.8|7028|7030.8|7028|7028.1|7025.3|88
1623412070000|2021-06-11 11:47:50|7030.4|7027.6|7030.4|7027.6|7031.4|7028.6|7029.4|7026.6|152
1623412080000|2021-06-11 11:48:00|7030.8|7028|7031.4|7028.6|7031.8|7029|7030.4|7027.6|20
1623412090000|2021-06-11 11:48:10|7032.1|7029.3|7030.9|7028.1|7032.1|7029.3|7030.4|7027.6|33
1623412100000|2021-06-11 11:48:20|7030.8|7028|7030.1|7027.3|7030.8|7028|7029.8|7027|37
1623412110000|2021-06-11 11:48:30|7029.8|7027|7029.1|7026.3|7029.8|7027|7028.1|7025.3|48
1623412120000|2021-06-11 11:48:40|7029.4|7026.6|7029.4|7026.6|7031.1|7028.3|7029.1|7026.3|67
1623412130000|2021-06-11 11:48:50|7029.8|7027|7029.4|7026.6|7029.8|7027|7029.1|7026.3|16
1623412140000|2021-06-11 11:49:00|7029.8|7027|7029.4|7026.6|7029.8|7027|7029.1|7026.3|23
1623412150000|2021-06-11 11:49:10|7028.8|7026|7028.4|7025.6|7028.8|7026|7028.1|7025.3|11
1623412160000|2021-06-11 11:49:20|7028.1|7025.3|7028.1|7025.3|7028.4|7025.6|7027.9|7025.1|63
1623412170000|2021-06-11 11:49:30|7028.4|7025.6|7028.6|7025.8|7029.1|7026.3|7028.4|7025.6|11
1623412180000|2021-06-11 11:49:40|7028.4|7025.6|7029.1|7026.3|7029.1|7026.3|7028.4|7025.6|5
1623412190000|2021-06-11 11:49:50|7029.4|7026.6|7029.1|7026.3|7030.1|7027.3|7029.1|7026.3|11
1623412200000|2021-06-11 11:50:00|7028.6|7025.8|7026.6|7023.8|7028.6|7025.8|7026.4|7023.6|46
1623412210000|2021-06-11 11:50:10|7026.4|7023.6|7028.1|7025.3|7028.1|7025.3|7026.1|7023.3|35
1623412220000|2021-06-11 11:50:20|7027.8|7025|7028.4|7025.6|7028.4|7025.6|7027.8|7025|5
1623412230000|2021-06-11 11:50:30|7028.1|7025.3|7027.4|7024.6|7028.4|7025.6|7027.1|7024.3|5
1623412240000|2021-06-11 11:50:40|7027.6|7024.8|7029.4|7026.6|7029.4|7026.6|7027.4|7024.6|34
1623412250000|2021-06-11 11:50:50|7029.3|7026.5|7029.4|7026.6|7029.4|7026.6|7027.4|7024.6|52
1623412260000|2021-06-11 11:51:00|7029.1|7026.3|7028.8|7026|7029.8|7027|7028.4|7025.6|21
1623412270000|2021-06-11 11:51:10|7028.9|7026.1|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|25
1623412280000|2021-06-11 11:51:20|7028.8|7026|7030.1|7027.3|7030.1|7027.3|7028.4|7025.6|19
1623412290000|2021-06-11 11:51:30|7030.4|7027.6|7029.9|7027.1|7030.4|7027.6|7029.4|7026.6|92
1623412300000|2021-06-11 11:51:40|7030.1|7027.3|7030.4|7027.6|7030.4|7027.6|7030.1|7027.3|4
1623412310000|2021-06-11 11:51:50|7030.8|7028|7030.8|7028|7030.8|7028|7030.4|7027.6|19
1623412320000|2021-06-11 11:52:00|7030.9|7028.1|7030.4|7027.6|7030.9|7028.1|7029.4|7026.6|15
1623412330000|2021-06-11 11:52:10|7029.4|7026.6|7028.1|7025.3|7029.4|7026.6|7028.1|7025.3|15
1623412340000|2021-06-11 11:52:20|7028.4|7025.6|7028.1|7025.3|7029.1|7026.3|7027.4|7024.6|115
1623412350000|2021-06-11 11:52:30|7028.4|7025.6|7027.1|7024.3|7028.4|7025.6|7027.1|7024.3|10
1623412360000|2021-06-11 11:52:40|7026.8|7024|7027.1|7024.3|7027.1|7024.3|7026.1|7023.3|42
1623412370000|2021-06-11 11:52:50|7026.9|7024.1|7027.1|7024.3|7027.4|7024.6|7026.1|7023.3|39
1623412380000|2021-06-11 11:53:00|7026.9|7024.1|7026.4|7023.6|7027.1|7024.3|7026.4|7023.6|12
1623412390000|2021-06-11 11:53:10|7026.6|7023.8|7026.1|7023.3|7026.6|7023.8|7026.1|7023.3|22
1623412400000|2021-06-11 11:53:20|||||||||15
1623412410000|2021-06-11 11:53:30|7026.4|7023.6|7026.1|7023.3|7027.1|7024.3|7026.1|7023.3|25
1623412420000|2021-06-11 11:53:40|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|1
1623412430000|2021-06-11 11:53:50|7026.1|7023.3|7027.1|7024.3|7027.1|7024.3|7026.1|7023.3|39
1623412440000|2021-06-11 11:54:00|7027.8|7025|7027.1|7024.3|7027.8|7025|7027.1|7024.3|17
1623412450000|2021-06-11 11:54:10|7027.4|7024.6|7027.1|7024.3|7027.4|7024.6|7027.1|7024.3|8
1623412460000|2021-06-11 11:54:20|7026.8|7024|7022.1|7019.3|7026.8|7024|7022.1|7019.3|228
1623412470000|2021-06-11 11:54:30|7021.9|7019.1|7021.4|7018.6|7022.1|7019.3|7021.1|7018.3|54
1623412480000|2021-06-11 11:54:40|7021.9|7019.1|7021.9|7019.1|7022.1|7019.3|7021.8|7019|25
1623412490000|2021-06-11 11:54:50|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|7021.8|7019|9
1623412500000|2021-06-11 11:55:00|7021.8|7019|7020.9|7018.1|7022.1|7019.3|7020.8|7018|153
1623412510000|2021-06-11 11:55:10|7021.1|7018.3|7018.8|7016|7021.1|7018.3|7017.4|7014.6|156
1623412520000|2021-06-11 11:55:20|7019.1|7016.3|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|64
1623412530000|2021-06-11 11:55:30|7019.8|7017|7020.4|7017.6|7020.4|7017.6|7019.8|7017|34
1623412540000|2021-06-11 11:55:40|7020.3|7017.5|7019.4|7016.6|7020.4|7017.6|7019.4|7016.6|51
1623412550000|2021-06-11 11:55:50|7019.8|7017|7019.4|7016.6|7020.1|7017.3|7018.8|7016|33
1623412560000|2021-06-11 11:56:00|7019.1|7016.3|7018.4|7015.6|7019.4|7016.6|7018.4|7015.6|32
1623412570000|2021-06-11 11:56:10|7018.8|7016|7018.4|7015.6|7018.8|7016|7017.4|7014.6|45
1623412580000|2021-06-11 11:56:20|7018.8|7016|7018.8|7016|7019.4|7016.6|7018.4|7015.6|354
1623412590000|2021-06-11 11:56:30|7018.4|7015.6|7019.4|7016.6|7019.4|7016.6|7017.8|7015|44
1623412600000|2021-06-11 11:56:40|7019.8|7017|7020.3|7017.5|7020.4|7017.6|7019.8|7017|16
1623412610000|2021-06-11 11:56:50|7020.4|7017.6|7022.4|7019.6|7022.4|7019.6|7019.9|7017.1|54
1623412620000|2021-06-11 11:57:00|7022.3|7019.5|7021.4|7018.6|7022.4|7019.6|7020.8|7018|42
1623412630000|2021-06-11 11:57:10|7021.8|7019|7020.8|7018|7021.8|7019|7020.4|7017.6|39
1623412640000|2021-06-11 11:57:20|7021.4|7018.6|7021.4|7018.6|7022.4|7019.6|7021.1|7018.3|29
1623412650000|2021-06-11 11:57:30|7021.8|7019|7020.9|7018.1|7022.3|7019.5|7020.9|7018.1|21
1623412660000|2021-06-11 11:57:40|7021.1|7018.3|7021.8|7019|7021.8|7019|7021.1|7018.3|1
1623412670000|2021-06-11 11:57:50|7021.4|7018.6|7020.9|7018.1|7021.4|7018.6|7020.9|7018.1|15
1623412680000|2021-06-11 11:58:00|7021.1|7018.3|7021.4|7018.6|7021.8|7019|7020.9|7018.1|3
1623412690000|2021-06-11 11:58:10|7021.8|7019|7023.4|7020.6|7024.1|7021.3|7021.8|7019|411
1623412700000|2021-06-11 11:58:20|7023.8|7021|7023.1|7020.3|7024.1|7021.3|7023.1|7020.3|9
1623412710000|2021-06-11 11:58:30|7023.4|7020.6|7023.4|7020.6|7024.4|7021.6|7023.4|7020.6|15
1623412720000|2021-06-11 11:58:40|7023.8|7021|7023.8|7021|7024.1|7021.3|7023.8|7021|17
1623412730000|2021-06-11 11:58:50|7023.9|7021.1|7024.1|7021.3|7024.1|7021.3|7023.8|7021|9
1623412740000|2021-06-11 11:59:00|7024.8|7022|7023.4|7020.6|7024.8|7022|7023.4|7020.6|16
1623412750000|2021-06-11 11:59:10|7023.8|7021|7024.9|7022.1|7024.9|7022.1|7023.1|7020.3|67
1623412760000|2021-06-11 11:59:20|7025.1|7022.3|7024.6|7021.8|7025.1|7022.3|7024.4|7021.6|12
1623412770000|2021-06-11 11:59:30|7024.7|7021.9|7026.1|7023.3|7026.1|7023.3|7024.4|7021.6|16
1623412780000|2021-06-11 11:59:40|7026.4|7023.6|7027.1|7024.3|7027.1|7024.3|7026.1|7023.3|42
1623412790000|2021-06-11 11:59:50|7027.4|7024.6|7027.1|7024.3|7027.4|7024.6|7027.1|7024.3|13
1623412800000|2021-06-11 12:00:00|7026.9|7024.1|7027.8|7025|7030.8|7028|7026.8|7024|94
1623412810000|2021-06-11 12:00:10|7027.1|7024.3|7027.1|7024.3|7028.1|7025.3|7027.1|7024.3|17
1623412820000|2021-06-11 12:00:20|7026.8|7024|7027.1|7024.3|7027.4|7024.6|7026.8|7024|21
1623412830000|2021-06-11 12:00:30|7026.9|7024.1|7026.9|7024.1|7027.1|7024.3|7026.8|7024|9
1623412840000|2021-06-11 12:00:40|7026.8|7024|7025.1|7022.3|7027.1|7024.3|7025.1|7022.3|30
1623412850000|2021-06-11 12:00:50|7025.4|7022.6|7025.1|7022.3|7026.1|7023.3|7025.1|7022.3|46
1623412860000|2021-06-11 12:01:00|7024.4|7021.6|7025.1|7022.3|7025.1|7022.3|7024.1|7021.3|19
1623412870000|2021-06-11 12:01:10|7025.4|7022.6|7026.8|7024|7027.1|7024.3|7025.4|7022.6|63
1623412880000|2021-06-11 12:01:20|7027.1|7024.3|7027.1|7024.3|7028.1|7025.3|7026.4|7023.6|18
1623412890000|2021-06-11 12:01:30|7027.4|7024.6|7027.4|7024.6|7027.8|7025|7027.1|7024.3|16
1623412900000|2021-06-11 12:01:40|||||||||8
1623412910000|2021-06-11 12:01:50|7027.8|7025|7030.1|7027.3|7030.1|7027.3|7027.8|7025|58
1623412920000|2021-06-11 12:02:00|7029.4|7026.6|7029.1|7026.3|7029.4|7026.6|7028.4|7025.6|70
1623412930000|2021-06-11 12:02:10|7029.8|7027|7028.4|7025.6|7029.8|7027|7028.1|7025.3|36
1623412940000|2021-06-11 12:02:20|7028.6|7025.8|7030.1|7027.3|7030.1|7027.3|7028.4|7025.6|42
1623412950000|2021-06-11 12:02:30|||||||||12
1623412960000|2021-06-11 12:02:40|||||||||7
1623412970000|2021-06-11 12:02:50|7030.4|7027.6|7030.1|7027.3|7031.1|7028.3|7030.1|7027.3|36
1623412980000|2021-06-11 12:03:00|7030.4|7027.6|7030.4|7027.6|7032.1|7029.3|7030.1|7027.3|190
1623412990000|2021-06-11 12:03:10|7030.9|7028.1|7028.1|7025.3|7031.9|7029.1|7028.1|7025.3|160
1623413000000|2021-06-11 12:03:20|7027.8|7025|7026.8|7024|7028.1|7025.3|7025.8|7023|179
1623413010000|2021-06-11 12:03:30|7027.1|7024.3|7027.1|7024.3|7027.8|7025|7026.1|7023.3|98
1623413020000|2021-06-11 12:03:40|7026.9|7024.1|7025.4|7022.6|7027.1|7024.3|7025.4|7022.6|101
1623413030000|2021-06-11 12:03:50|7025.8|7023|7027.4|7024.6|7028.1|7025.3|7025.4|7022.6|48
1623413040000|2021-06-11 12:04:00|7026.8|7024|7026.8|7024|7027.1|7024.3|7026.4|7023.6|14
1623413050000|2021-06-11 12:04:10|7026.9|7024.1|7026.9|7024.1|7027.1|7024.3|7026.1|7023.3|21
1623413060000|2021-06-11 12:04:20|7027.1|7024.3|7025.4|7022.6|7027.4|7024.6|7025.1|7022.3|93
1623413070000|2021-06-11 12:04:30|7025.1|7022.3|7025.1|7022.3|7026.1|7023.3|7024.9|7022.1|79
1623413080000|2021-06-11 12:04:40|7024.8|7022|7025.4|7022.6|7025.8|7023|7024.1|7021.3|43
1623413090000|2021-06-11 12:04:50|7025.8|7023|7025.8|7023|7025.8|7023|7024.8|7022|28
1623413100000|2021-06-11 12:05:00|7025.4|7022.6|7025.4|7022.6|7025.8|7023|7025.4|7022.6|5
1623413110000|2021-06-11 12:05:10|7025.8|7023|7024.8|7022|7025.8|7023|7024.8|7022|14
1623413120000|2021-06-11 12:05:20|7024.4|7021.6|7024.4|7021.6|7024.8|7022|7022.8|7020|36
1623413130000|2021-06-11 12:05:30|7024.1|7021.3|7022.8|7020|7024.1|7021.3|7021.8|7019|42
1623413140000|2021-06-11 12:05:40|7023.1|7020.3|7023.4|7020.6|7023.4|7020.6|7022.8|7020|18
1623413150000|2021-06-11 12:05:50|7023.1|7020.3|7022.8|7020|7023.1|7020.3|7021.4|7018.6|28
1623413160000|2021-06-11 12:06:00|7023.1|7020.3|7022.8|7020|7024.8|7022|7022.8|7020|100
1623413170000|2021-06-11 12:06:10|7023.8|7021|7024.9|7022.1|7025.4|7022.6|7023.4|7020.6|48
1623413180000|2021-06-11 12:06:20|7025.4|7022.6|7025.9|7023.1|7026.4|7023.6|7025.1|7022.3|49
1623413190000|2021-06-11 12:06:30|7026.1|7023.3|7026.8|7024|7027.4|7024.6|7026.1|7023.3|82
1623413200000|2021-06-11 12:06:40|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7025.8|7023|66
1623413210000|2021-06-11 12:06:50|7026.8|7024|7027.4|7024.6|7027.4|7024.6|7025.8|7023|59
1623413220000|2021-06-11 12:07:00|7026.8|7024|7026.4|7023.6|7027.4|7024.6|7024.8|7022|69
1623413230000|2021-06-11 12:07:10|7026.8|7024|7026.4|7023.6|7027.1|7024.3|7026.4|7023.6|38
1623413240000|2021-06-11 12:07:20|7027.1|7024.3|7026.4|7023.6|7027.4|7024.6|7026.4|7023.6|45
1623413250000|2021-06-11 12:07:30|7026.8|7024|7026.4|7023.6|7027.4|7024.6|7026.1|7023.3|40
1623413260000|2021-06-11 12:07:40|7026.1|7023.3|7027.1|7024.3|7027.4|7024.6|7026.1|7023.3|30
1623413270000|2021-06-11 12:07:50|7027.4|7024.6|7026.4|7023.6|7027.4|7024.6|7026.4|7023.6|22
1623413280000|2021-06-11 12:08:00|7026.1|7023.3|7025.8|7023|7026.4|7023.6|7025.4|7022.6|44
1623413290000|2021-06-11 12:08:10|7026.1|7023.3|7028.1|7025.3|7028.1|7025.3|7025.8|7023|107
1623413300000|2021-06-11 12:08:20|7027.9|7025.1|7028.1|7025.3|7028.1|7025.3|7027.4|7024.6|22
1623413310000|2021-06-11 12:08:30|7027.8|7025|7028.1|7025.3|7028.1|7025.3|7027.1|7024.3|24
1623413320000|2021-06-11 12:08:40|7027.4|7024.6|7026.9|7024.1|7027.4|7024.6|7026.4|7023.6|43
1623413330000|2021-06-11 12:08:50|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7026.4|7023.6|37
1623413340000|2021-06-11 12:09:00|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|0
1623413350000|2021-06-11 12:09:10|7028.1|7025.3|7028.1|7025.3|7028.4|7025.6|7027.8|7025|12
1623413360000|2021-06-11 12:09:20|7027.8|7025|7029.4|7026.6|7029.4|7026.6|7027.8|7025|27
1623413370000|2021-06-11 12:09:30|7029.8|7027|7029.1|7026.3|7030.1|7027.3|7028.8|7026|40
1623413380000|2021-06-11 12:09:40|7028.8|7026|7028.4|7025.6|7028.8|7026|7028.1|7025.3|12
1623413390000|2021-06-11 12:09:50|7027.8|7025|7028.4|7025.6|7028.4|7025.6|7027.8|7025|20
1623413400000|2021-06-11 12:10:00|7027.8|7025|7028.8|7026|7028.8|7026|7027.8|7025|12
1623413410000|2021-06-11 12:10:10|7028.4|7025.6|7028.4|7025.6|7028.8|7026|7028.1|7025.3|22
1623413420000|2021-06-11 12:10:20|7028.8|7026|7026.8|7024|7028.8|7026|7026.1|7023.3|62
1623413430000|2021-06-11 12:10:30|7026.4|7023.6|7027.8|7025|7027.8|7025|7026.4|7023.6|25
1623413440000|2021-06-11 12:10:40|7028.1|7025.3|7028.4|7025.6|7028.8|7026|7028.1|7025.3|12
1623413450000|2021-06-11 12:10:50|7028.8|7026|7028.4|7025.6|7029.8|7027|7027.8|7025|79
1623413460000|2021-06-11 12:11:00|7028.3|7025.5|7027.4|7024.6|7028.4|7025.6|7027.4|7024.6|12
1623413470000|2021-06-11 12:11:10|7027.8|7025|7028.1|7025.3|7028.1|7025.3|7027.4|7024.6|23
1623413480000|2021-06-11 12:11:20|7027.9|7025.1|7028.4|7025.6|7028.4|7025.6|7027.4|7024.6|11
1623413490000|2021-06-11 12:11:30|7028.8|7026|7028.9|7026.1|7029.8|7027|7028.4|7025.6|39
1623413500000|2021-06-11 12:11:40|7028.8|7026|7027.8|7025|7028.8|7026|7027.4|7024.6|58
1623413510000|2021-06-11 12:11:50|7027.4|7024.6|7027.8|7025|7027.8|7025|7027.4|7024.6|14
1623413520000|2021-06-11 12:12:00|7027.1|7024.3|7024.4|7021.6|7027.1|7024.3|7023.8|7021|605
1623413530000|2021-06-11 12:12:10|7024.8|7022|7025.4|7022.6|7025.4|7022.6|7024.8|7022|23
1623413540000|2021-06-11 12:12:20|7025.1|7022.3|7024.8|7022|7025.4|7022.6|7024.4|7021.6|14
1623413550000|2021-06-11 12:12:30|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|7023.8|7021|23
1623413560000|2021-06-11 12:12:40|7023.9|7021.1|7025.4|7022.6|7025.8|7023|7022.8|7020|76
1623413570000|2021-06-11 12:12:50|7025.8|7023|7026.1|7023.3|7026.4|7023.6|7025.1|7022.3|55
1623413580000|2021-06-11 12:13:00|7026.4|7023.6|7027.4|7024.6|7027.4|7024.6|7026.4|7023.6|6
1623413590000|2021-06-11 12:13:10|7027.8|7025|7027.8|7025|7028.4|7025.6|7027.8|7025|31
1623413600000|2021-06-11 12:13:20|7028.1|7025.3|7027.8|7025|7028.4|7025.6|7027.8|7025|13
1623413610000|2021-06-11 12:13:30|7027.4|7024.6|7027.1|7024.3|7027.4|7024.6|7026.4|7023.6|125
1623413620000|2021-06-11 12:13:40|7027.4|7024.6|7027.8|7025|7027.8|7025|7027.4|7024.6|3
1623413630000|2021-06-11 12:13:50|7027.4|7024.6|7026.4|7023.6|7027.8|7025|7026.4|7023.6|42
1623413640000|2021-06-11 12:14:00|7026.8|7024|7025.8|7023|7026.8|7024|7025.8|7023|19
1623413650000|2021-06-11 12:14:10|7025.4|7022.6|7025.4|7022.6|7025.4|7022.6|7024.4|7021.6|29
1623413660000|2021-06-11 12:14:20|7025.3|7022.5|7020.1|7017.3|7025.4|7022.6|7018.8|7016|3853
1623413670000|2021-06-11 12:14:30|7020.5|7017.7|7018.8|7016|7020.5|7017.7|7018.8|7016|78
1623413680000|2021-06-11 12:14:40|7019.1|7016.3|7018.8|7016|7019.1|7016.3|7017.8|7015|50
1623413690000|2021-06-11 12:14:50|7019.1|7016.3|7019.8|7017|7019.8|7017|7018.8|7016|20
1623413700000|2021-06-11 12:15:00|7019.5|7016.7|7016.8|7014|7019.5|7016.7|7015|7012.1|396
1623413710000|2021-06-11 12:15:10|7017.1|7014.3|7014.8|7012|7017.8|7015|7014.5|7011.7|138
1623413720000|2021-06-11 12:15:20|7014.5|7011.7|7015.1|7012.3|7016.8|7014|7013.8|7011|218
1623413730000|2021-06-11 12:15:30|7014.8|7012|7014.8|7012|7015.5|7012.7|7014.1|7011.3|98
1623413740000|2021-06-11 12:15:40|7014.5|7011.7|7017.1|7014.3|7017.5|7014.7|7014.1|7011.3|156
1623413750000|2021-06-11 12:15:50|7016.5|7013.7|7016.5|7013.7|7017.5|7014.7|7015.5|7012.7|44
1623413760000|2021-06-11 12:16:00|7016.1|7013.3|7015.1|7012.3|7016.5|7013.7|7015.1|7012.3|43
1623413770000|2021-06-11 12:16:10|7014.5|7011.7|7016.1|7013.3|7016.1|7013.3|7014.5|7011.7|66
1623413780000|2021-06-11 12:16:20|7016|7013.2|7015.6|7012.8|7016|7013.2|7014.1|7011.3|38
1623413790000|2021-06-11 12:16:30|7015.5|7012.7|7017.1|7014.3|7018.5|7015.7|7015.5|7012.7|105
1623413800000|2021-06-11 12:16:40|7017.5|7014.7|7016.1|7013.3|7017.5|7014.7|7016.1|7013.3|33
1623413810000|2021-06-11 12:16:50|7015.5|7012.7|7014.5|7011.7|7015.8|7013|7012.8|7010|127
1623413820000|2021-06-11 12:17:00|7014.1|7011.3|7012.8|7010|7015.1|7012.3|7012.8|7010|29
1623413830000|2021-06-11 12:17:10|7013.1|7010.3|7012.8|7010|7014.1|7011.3|7012.5|7009.7|111
1623413840000|2021-06-11 12:17:20|7012.5|7009.7|7012.1|7009.3|7012.8|7010|7011.8|7009|112
1623413850000|2021-06-11 12:17:30|7012.5|7009.7|7004.1|7001.3|7012.5|7009.7|7002.5|6999.7|519
1623413860000|2021-06-11 12:17:40|7004.5|7001.7|7005.5|7002.7|7006.5|7003.7|7004.5|7001.7|174
1623413870000|2021-06-11 12:17:50|7004.8|7002|7002.5|6999.7|7005.1|7002.3|7002.5|6999.7|117
1623413880000|2021-06-11 12:18:00|7002.6|6999.8|7001.1|6998.3|7003.5|7000.7|7001.1|6998.3|227
1623413890000|2021-06-11 12:18:10|7001.5|6998.7|7003.1|7000.3|7003.5|7000.7|7000.5|6997.7|143
1623413900000|2021-06-11 12:18:20|7003|7000.2|7001.8|6999|7003.5|7000.7|7001.5|6998.7|96
1623413910000|2021-06-11 12:18:30|7001.5|6998.7|7001.8|6999|7001.8|6999|7000.5|6997.7|64
1623413920000|2021-06-11 12:18:40|7001.5|6998.7|7003.1|7000.3|7003.5|7000.7|7001.5|6998.7|80
1623413930000|2021-06-11 12:18:50|7002.8|7000|7002.1|6999.3|7003.5|7000.7|7001.5|6998.7|160
1623413940000|2021-06-11 12:19:00|7002.5|6999.7|7001.1|6998.3|7002.5|6999.7|6999.1|6996.3|143
1623413950000|2021-06-11 12:19:10|7001|6998.2|7003.1|7000.3|7003.5|7000.7|7000.5|6997.7|69
1623413960000|2021-06-11 12:19:20|7003.5|7000.7|7005.8|7003|7006.1|7003.3|7003.1|7000.3|96
1623413970000|2021-06-11 12:19:30|7006.1|7003.3|7006|7003.2|7007.1|7004.3|7005.5|7002.7|103
1623413980000|2021-06-11 12:19:40|7005.5|7002.7|7006.5|7003.7|7006.5|7003.7|7005.5|7002.7|59
1623413990000|2021-06-11 12:19:50|7006.2|7003.4|7005.1|7002.3|7006.2|7003.4|7004.5|7001.7|63
1623414000000|2021-06-11 12:20:00|7005.5|7002.7|7006.1|7003.3|7006.1|7003.3|7004.5|7001.7|44
1623414010000|2021-06-11 12:20:10|7006|7003.2|7006.5|7003.7|7007.5|7004.7|7006|7003.2|96
1623414020000|2021-06-11 12:20:20|7007.5|7004.7|7008.1|7005.3|7008.5|7005.7|7007.1|7004.3|30
1623414030000|2021-06-11 12:20:30|7008.3|7005.5|7010.1|7007.3|7011.1|7008.3|7008.3|7005.5|250
1623414040000|2021-06-11 12:20:40|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|7009.1|7006.3|32
1623414050000|2021-06-11 12:20:50|7009.8|7007|7010.5|7007.7|7010.8|7008|7009.5|7006.7|56
1623414060000|2021-06-11 12:21:00|7010.8|7008|7012.5|7009.7|7013.5|7010.7|7010.8|7008|79
1623414070000|2021-06-11 12:21:10|7012.1|7009.3|7012.1|7009.3|7012.5|7009.7|7011.5|7008.7|40
1623414080000|2021-06-11 12:21:20|7012.5|7009.7|7012.1|7009.3|7012.6|7009.8|7011.5|7008.7|50
1623414090000|2021-06-11 12:21:30|7011.8|7009|7012.1|7009.3|7012.5|7009.7|7011.5|7008.7|19
1623414100000|2021-06-11 12:21:40|7011.5|7008.7|7010.6|7007.8|7011.5|7008.7|7010.5|7007.7|70
1623414110000|2021-06-11 12:21:50|7010.5|7007.7|7011|7008.2|7011.5|7008.7|7010.1|7007.3|40
1623414120000|2021-06-11 12:22:00|7010.5|7007.7|7009.8|7007|7010.8|7008|7009.1|7006.3|53
1623414130000|2021-06-11 12:22:10|7009.6|7006.8|7010.5|7007.7|7010.5|7007.7|7009.1|7006.3|59
1623414140000|2021-06-11 12:22:20|7010.1|7007.3|7008.8|7006|7010.5|7007.7|7008.5|7005.7|28
1623414150000|2021-06-11 12:22:30|7008.5|7005.7|7008.1|7005.3|7008.5|7005.7|7008.1|7005.3|8
1623414160000|2021-06-11 12:22:40|7008.5|7005.7|7007.1|7004.3|7008.5|7005.7|7006.5|7003.7|35
1623414170000|2021-06-11 12:22:50|7007.5|7004.7|7007.8|7005|7008.1|7005.3|7007.1|7004.3|23
1623414180000|2021-06-11 12:23:00|7007.6|7004.8|7007.5|7004.7|7007.8|7005|7007.5|7004.7|15
1623414190000|2021-06-11 12:23:10|7006.8|7004|7006.5|7003.7|7006.8|7004|7006.5|7003.7|6
1623414200000|2021-06-11 12:23:20|7007.1|7004.3|7007.5|7004.7|7007.5|7004.7|7007.1|7004.3|36
1623414210000|2021-06-11 12:23:30|7007.1|7004.3|7007.5|7004.7|7007.5|7004.7|7007.1|7004.3|2
1623414220000|2021-06-11 12:23:40|7008.5|7005.7|7008.5|7005.7|7009|7006.2|7007.5|7004.7|58
1623414230000|2021-06-11 12:23:50|7008.1|7005.3|7008.5|7005.7|7009|7006.2|7007.5|7004.7|25
1623414240000|2021-06-11 12:24:00|7009.1|7006.3|7007.5|7004.7|7009.5|7006.7|7007.5|7004.7|15
1623414250000|2021-06-11 12:24:10|7007.1|7004.3|7007.1|7004.3|7007.5|7004.7|7006.5|7003.7|43
1623414260000|2021-06-11 12:24:20|7007|7004.2|7007.1|7004.3|7007.5|7004.7|7006.5|7003.7|34
1623414270000|2021-06-11 12:24:30|7007.5|7004.7|7009.5|7006.7|7011.5|7008.7|7007.1|7004.3|227
1623414280000|2021-06-11 12:24:40|7009.1|7006.3|7009.1|7006.3|7009.5|7006.7|7008.1|7005.3|46
1623414290000|2021-06-11 12:24:50|7008.8|7006|7010.1|7007.3|7011.1|7008.3|7008.8|7006|74
1623414300000|2021-06-11 12:25:00|7009.8|7007|7009.1|7006.3|7009.8|7007|7007.1|7004.3|62
1623414310000|2021-06-11 12:25:10|7009.5|7006.7|7008.5|7005.7|7010.6|7007.8|7007|7004.2|431
1623414320000|2021-06-11 12:25:20|7007.5|7004.7|7008.1|7005.3|7008.8|7006|7007.1|7004.3|165
1623414330000|2021-06-11 12:25:30|7008.5|7005.7|7008.5|7005.7|7009.1|7006.3|7008|7005.2|81
1623414340000|2021-06-11 12:25:40|7008.1|7005.3|7005.5|7002.7|7008.1|7005.3|7005.5|7002.7|119
1623414350000|2021-06-11 12:25:50|7006.1|7003.3|7006.1|7003.3|7006.5|7003.7|7006|7003.2|90
1623414360000|2021-06-11 12:26:00|7006.5|7003.7|7007.5|7004.7|7008.5|7005.7|7006.5|7003.7|61
1623414370000|2021-06-11 12:26:10|7006.5|7003.7|7006.5|7003.7|7007.5|7004.7|7006.5|7003.7|37
1623414380000|2021-06-11 12:26:20|7006.1|7003.3|7004.1|7001.3|7006.1|7003.3|7003.8|7001|73
1623414390000|2021-06-11 12:26:30|7004.8|7002|7006.1|7003.3|7006.5|7003.7|7004.5|7001.7|33
1623414400000|2021-06-11 12:26:40|7006.5|7003.7|7007.1|7004.3|7007.5|7004.7|7006.5|7003.7|101
1623414410000|2021-06-11 12:26:50|7007|7004.2|7005.1|7002.3|7007.1|7004.3|7004.8|7002|71
1623414420000|2021-06-11 12:27:00|7005.5|7002.7|7008.5|7005.7|7008.5|7005.7|7004.5|7001.7|56
1623414430000|2021-06-11 12:27:10|7008.8|7006|7008.1|7005.3|7009.1|7006.3|7008.1|7005.3|26
1623414440000|2021-06-11 12:27:20|7008.5|7005.7|7008.1|7005.3|7009.1|7006.3|7008.1|7005.3|29
1623414450000|2021-06-11 12:27:30|7008.5|7005.7|7010.1|7007.3|7010.1|7007.3|7008.5|7005.7|31
1623414460000|2021-06-11 12:27:40|7010.5|7007.7|7009.1|7006.3|7011.1|7008.3|7008.1|7005.3|129
1623414470000|2021-06-11 12:27:50|7009.5|7006.7|7010.5|7007.7|7010.5|7007.7|7009.1|7006.3|43
1623414480000|2021-06-11 12:28:00|7011.1|7008.3|7012.5|7009.7|7013.5|7010.7|7011.1|7008.3|72
1623414490000|2021-06-11 12:28:10|7012.8|7010|7012.1|7009.3|7012.8|7010|7012|7009.2|32
1623414500000|2021-06-11 12:28:20|7013.1|7010.3|7012.5|7009.7|7014.5|7011.7|7011.8|7009|178
1623414510000|2021-06-11 12:28:30|7011.8|7009|7007.5|7004.7|7012.1|7009.3|7007.5|7004.7|39
1623414520000|2021-06-11 12:28:40|7007.1|7004.3|7008.1|7005.3|7008.1|7005.3|7006.1|7003.3|30
1623414530000|2021-06-11 12:28:50|7007.5|7004.7|7006.5|7003.7|7008.1|7005.3|7006|7003.2|51
1623414540000|2021-06-11 12:29:00|7006.6|7003.8|7006.5|7003.7|7007.1|7004.3|7006.1|7003.3|28
1623414550000|2021-06-11 12:29:10|7006.8|7004|7007|7004.2|7007.5|7004.7|7006.1|7003.3|15
1623414560000|2021-06-11 12:29:20|7007.1|7004.3|7007.1|7004.3|7007.5|7004.7|7006.6|7003.8|12
1623414570000|2021-06-11 12:29:30|7007.5|7004.7|7007.1|7004.3|7007.5|7004.7|7005.8|7003|23
1623414580000|2021-06-11 12:29:40|7006.1|7003.3|7008|7005.2|7008.5|7005.7|7006.1|7003.3|288
1623414590000|2021-06-11 12:29:50|7007.8|7005|7005.5|7002.7|7007.8|7005|7005.5|7002.7|11
1623414600000|2021-06-11 12:30:00|7006.1|7003.3|6997.5|6994.7|7006.1|7003.3|6995.5|6992.7|985
1623414610000|2021-06-11 12:30:10|6996.8|6994|6999.5|6996.7|6999.8|6997|6996.5|6993.7|84
1623414620000|2021-06-11 12:30:20|6999.8|6997|7002.8|7000|7003.8|7001|6999.8|6997|84
1623414630000|2021-06-11 12:30:30|7002.5|6999.7|7002.2|6999.4|7003.2|7000.4|7002.2|6999.4|39
1623414640000|2021-06-11 12:30:40|7001.8|6999|6998.8|6996|7001.8|6999|6998.8|6996|90
1623414650000|2021-06-11 12:30:50|6998.5|6995.7|6998.8|6996|6999.8|6997|6997.8|6995|62
1623414660000|2021-06-11 12:31:00|6998.3|6995.5|6998.3|6995.5|6999.2|6996.4|6997.8|6995|95
1623414670000|2021-06-11 12:31:10|6998.5|6995.7|6999.3|6996.5|7000.7|6997.9|6997.8|6995|76
1623414680000|2021-06-11 12:31:20|6999.5|6996.7|6997.8|6995|7000.2|6997.4|6997.5|6994.7|105
1623414690000|2021-06-11 12:31:30|6997.5|6994.7|6997.8|6995|6998.5|6995.7|6996.5|6993.7|104
1623414700000|2021-06-11 12:31:40|6997.5|6994.7|6996.8|6994|6997.5|6994.7|6996.8|6994|46
1623414710000|2021-06-11 12:31:50|6997.3|6994.5|6999.1|6996.3|7000.1|6997.3|6996.5|6993.7|2147
1623414720000|2021-06-11 12:32:00|7000.1|6997.3|7001.1|6998.3|7001.5|6998.7|6999.1|6996.3|80
1623414730000|2021-06-11 12:32:10|7000.5|6997.7|7001.5|6998.7|7003.1|7000.3|7000.5|6997.7|117
1623414740000|2021-06-11 12:32:20|7001.1|6998.3|7003.1|7000.3|7003.2|7000.4|7001.1|6998.3|61
1623414750000|2021-06-11 12:32:30|7003|7000.2|7002.1|6999.3|7003|7000.2|7002.1|6999.3|18
1623414760000|2021-06-11 12:32:40|7001.8|6999|7001.1|6998.3|7002.1|6999.3|7001.1|6998.3|37
1623414770000|2021-06-11 12:32:50|7001.5|6998.7|7000.1|6997.3|7001.5|6998.7|7000.1|6997.3|38
1623414780000|2021-06-11 12:33:00|7000.5|6997.7|6999.1|6996.3|7002.5|6999.7|6999|6996.2|562
1623414790000|2021-06-11 12:33:10|6999|6996.2|6997.1|6994.3|6999.1|6996.3|6997.1|6994.3|79
1623414800000|2021-06-11 12:33:20|6996.8|6994|6995.3|6992.5|6996.8|6994|6994.8|6992|625
1623414810000|2021-06-11 12:33:30|6995.5|6992.7|6995.8|6993|6996.8|6994|6995.5|6992.7|45
1623414820000|2021-06-11 12:33:40|6995.5|6992.7|6997.5|6994.7|6997.5|6994.7|6995.5|6992.7|57
1623414830000|2021-06-11 12:33:50|6997.2|6994.4|6996.3|6993.5|6997.2|6994.4|6995.8|6993|51
1623414840000|2021-06-11 12:34:00|6996.2|6993.4|6996.8|6994|6998.2|6995.4|6995.8|6993|81
1623414850000|2021-06-11 12:34:10|6996.2|6993.4|6996.8|6994|6996.8|6994|6994.5|6991.7|103
1623414860000|2021-06-11 12:34:20|6996.2|6993.4|6994.8|6992|6996.2|6993.4|6994.3|6991.5|107
1623414870000|2021-06-11 12:34:30|6994.2|6991.4|6996.8|6994|6997.2|6994.4|6993.5|6990.7|141
1623414880000|2021-06-11 12:34:40|6996.2|6993.4|6997.8|6995|6997.8|6995|6995.8|6993|69
1623414890000|2021-06-11 12:34:50|6998.3|6995.5|6999.8|6997|7001.5|6998.7|6997.5|6994.7|130
1623414900000|2021-06-11 12:35:00|7000.3|6997.5|7001.8|6999|7002.8|7000|7000|6997.2|95
1623414910000|2021-06-11 12:35:10|7001.5|6998.7|7002.8|7000|7003.8|7001|7001.5|6998.7|44
1623414920000|2021-06-11 12:35:20|7002.5|6999.7|7002.5|6999.7|7002.8|7000|7001.5|6998.7|46
1623414930000|2021-06-11 12:35:30|7002.8|7000|7003.8|7001|7003.8|7001|7002.5|6999.7|80
1623414940000|2021-06-11 12:35:40|7003.5|7000.7|7004.8|7002|7005.5|7002.7|7003.5|7000.7|85
1623414950000|2021-06-11 12:35:50|7005.5|7002.7|7009.8|7007|7010.5|7007.7|7005.5|7002.7|219
1623414960000|2021-06-11 12:36:00|7009.5|7006.7|7007.8|7005|7010.1|7007.3|7007.5|7004.7|73
1623414970000|2021-06-11 12:36:10|7008.5|7005.7|7008.5|7005.7|7009.5|7006.7|7007.8|7005|51
1623414980000|2021-06-11 12:36:20|7008.8|7006|7010.8|7008|7010.8|7008|7008.8|7006|28
1623414990000|2021-06-11 12:36:30|7010.5|7007.7|7008.8|7006|7010.5|7007.7|7008.5|7005.7|120
1623415000000|2021-06-11 12:36:40|7009.8|7007|7014.1|7011.3|7014.5|7011.7|7009.8|7007|945
1623415010000|2021-06-11 12:36:50|7014|7011.2|7013.6|7010.8|7014.1|7011.3|7013.5|7010.7|68
1623415020000|2021-06-11 12:37:00|7013.5|7010.7|7013.1|7010.3|7014.1|7011.3|7011.8|7009|97
1623415030000|2021-06-11 12:37:10|7012.8|7010|7012.1|7009.3|7013.1|7010.3|7011.6|7008.8|43
1623415040000|2021-06-11 12:37:20|7011.8|7009|7012.1|7009.3|7012.5|7009.7|7010.8|7008|74
1623415050000|2021-06-11 12:37:30|7011.5|7008.7|7011.5|7008.7|7012.1|7009.3|7010.1|7007.3|55
1623415060000|2021-06-11 12:37:40|7010.8|7008|7012.1|7009.3|7012.1|7009.3|7010.8|7008|18
1623415070000|2021-06-11 12:37:50|7011.8|7009|7012.1|7009.3|7012.1|7009.3|7011.1|7008.3|22
1623415080000|2021-06-11 12:38:00|7011.8|7009|7010.8|7008|7012.5|7009.7|7010.8|7008|13
1623415090000|2021-06-11 12:38:10|7010.6|7007.8|7010.5|7007.7|7011.1|7008.3|7009.8|7007|43
1623415100000|2021-06-11 12:38:20|7010.1|7007.3|7010.8|7008|7011.5|7008.7|7009.5|7006.7|94
1623415110000|2021-06-11 12:38:30|7010.6|7007.8|7010.1|7007.3|7010.8|7008|7009.8|7007|13
1623415120000|2021-06-11 12:38:40|7009.8|7007|7008.5|7005.7|7010.1|7007.3|7007.8|7005|40
1623415130000|2021-06-11 12:38:50|7008.1|7005.3|7009.1|7006.3|7009.8|7007|7008.1|7005.3|21
1623415140000|2021-06-11 12:39:00|7009.3|7006.5|7010.1|7007.3|7010.1|7007.3|7009.1|7006.3|17
1623415150000|2021-06-11 12:39:10|7009.8|7007|7005.5|7002.7|7009.8|7007|7005.5|7002.7|175
1623415160000|2021-06-11 12:39:20|7005.6|7002.8|6999.1|6996.3|7006.1|7003.3|6999.1|6996.3|212
1623415170000|2021-06-11 12:39:30|6998.5|6995.7|7003.1|7000.3|7003.8|7001|6997.8|6995|93
1623415180000|2021-06-11 12:39:40|7003.5|7000.7|7007.5|7004.7|7007.5|7004.7|7003.1|7000.3|89
1623415190000|2021-06-11 12:39:50|7007.1|7004.3|7007.6|7004.8|7007.6|7004.8|7007.1|7004.3|26
1623415200000|2021-06-11 12:40:00|7007.8|7005|7005.1|7002.3|7007.8|7005|7005.1|7002.3|69
1623415210000|2021-06-11 12:40:10|7004.8|7002|7003.1|7000.3|7005.1|7002.3|7003.1|7000.3|21
1623415220000|2021-06-11 12:40:20|7003.5|7000.7|7005.1|7002.3|7005.1|7002.3|7003.1|7000.3|25
1623415230000|2021-06-11 12:40:30|7004.8|7002|7005.1|7002.3|7005.1|7002.3|7004.8|7002|6
1623415240000|2021-06-11 12:40:40|7004.6|7001.8|7006.5|7003.7|7006.8|7004|7004.5|7001.7|61
1623415250000|2021-06-11 12:40:50|7006.1|7003.3|7006.1|7003.3|7007.5|7004.7|7005.5|7002.7|52
1623415260000|2021-06-11 12:41:00|7006|7003.2|7007.6|7004.8|7007.8|7005|7006|7003.2|43
1623415270000|2021-06-11 12:41:10|7007.8|7005|7008.1|7005.3|7008.5|7005.7|7007.5|7004.7|39
1623415280000|2021-06-11 12:41:20|7008.5|7005.7|7008.1|7005.3|7009|7006.2|7007.5|7004.7|23
1623415290000|2021-06-11 12:41:30|7008.3|7005.5|7009.1|7006.3|7009.5|7006.7|7008.1|7005.3|112
1623415300000|2021-06-11 12:41:40|7008.8|7006|7009.1|7006.3|7010.8|7008|7008.5|7005.7|127
1623415310000|2021-06-11 12:41:50|7009|7006.2|7008.1|7005.3|7009.1|7006.3|7008.1|7005.3|13
1623415320000|2021-06-11 12:42:00|7008.5|7005.7|7011.1|7008.3|7011.5|7008.7|7008.5|7005.7|29
1623415330000|2021-06-11 12:42:10|7010.8|7008|7010.1|7007.3|7011.5|7008.7|7010.1|7007.3|37
1623415340000|2021-06-11 12:42:20|7010.5|7007.7|7010.1|7007.3|7010.5|7007.7|7010.1|7007.3|1
1623415350000|2021-06-11 12:42:30|7010.5|7007.7|7010.1|7007.3|7010.8|7008|7010.1|7007.3|17
1623415360000|2021-06-11 12:42:40|7010.6|7007.8|7011|7008.2|7011.5|7008.7|7010.5|7007.7|14
1623415370000|2021-06-11 12:42:50|7011.1|7008.3|7011|7008.2|7011.1|7008.3|7010.5|7007.7|14
1623415380000|2021-06-11 12:43:00|7011.1|7008.3|7009.1|7006.3|7011.1|7008.3|7007.1|7004.3|67
1623415390000|2021-06-11 12:43:10|7009|7006.2|7009.1|7006.3|7009.5|7006.7|7008.1|7005.3|20
1623415400000|2021-06-11 12:43:20|7008.8|7006|7008.1|7005.3|7008.8|7006|7007.5|7004.7|17
1623415410000|2021-06-11 12:43:30|7007.8|7005|7008.1|7005.3|7009.8|7007|7007.8|7005|31
1623415420000|2021-06-11 12:43:40|7008.5|7005.7|7009.1|7006.3|7009.1|7006.3|7008.1|7005.3|12
1623415430000|2021-06-11 12:43:50|7008.8|7006|7009.1|7006.3|7009.1|7006.3|7008.5|7005.7|24
1623415440000|2021-06-11 12:44:00|7008.8|7006|7007.8|7005|7009.1|7006.3|7007.8|7005|39
1623415450000|2021-06-11 12:44:10|7008.1|7005.3|7008.1|7005.3|7008.5|7005.7|7007.6|7004.8|8
1623415460000|2021-06-11 12:44:20|7007.8|7005|7008.1|7005.3|7008.1|7005.3|7007.8|7005|2
1623415470000|2021-06-11 12:44:30|7007.1|7004.3|7008.1|7005.3|7008.5|7005.7|7005.8|7003|50
1623415480000|2021-06-11 12:44:40|7008.5|7005.7|7008.5|7005.7|7009.5|7006.7|7008.5|7005.7|34
1623415490000|2021-06-11 12:44:50|7008.1|7005.3|7011.1|7008.3|7011.1|7008.3|7008.1|7005.3|51
1623415500000|2021-06-11 12:45:00|7011.5|7008.7|7008.8|7006|7011.5|7008.7|7007.1|7004.3|50
1623415510000|2021-06-11 12:45:10|7009.1|7006.3|7008.5|7005.7|7009.5|7006.7|7007.8|7005|16
1623415520000|2021-06-11 12:45:20|7008.1|7005.3|7007.1|7004.3|7008.1|7005.3|7007.1|7004.3|32
1623415530000|2021-06-11 12:45:30|7007|7004.2|7005.5|7002.7|7007|7004.2|7005.5|7002.7|156
1623415540000|2021-06-11 12:45:40|7005.8|7003|7008.5|7005.7|7009.5|7006.7|7005.8|7003|42
1623415550000|2021-06-11 12:45:50|7008.1|7005.3|7007.1|7004.3|7008.5|7005.7|7007.1|7004.3|72
1623415560000|2021-06-11 12:46:00|7007.5|7004.7|7008.1|7005.3|7008.1|7005.3|7006.5|7003.7|49
1623415570000|2021-06-11 12:46:10|7008|7005.2|7010|7007.2|7010.1|7007.3|7007.8|7005|57
1623415580000|2021-06-11 12:46:20|7009.6|7006.8|7014.1|7011.3|7014.1|7011.3|7009.5|7006.7|427
1623415590000|2021-06-11 12:46:30|7013.8|7011|7014.1|7011.3|7014.5|7011.7|7012.5|7009.7|96
1623415600000|2021-06-11 12:46:40|7013.8|7011|7012.8|7010|7013.8|7011|7012.1|7009.3|36
1623415610000|2021-06-11 12:46:50|7012.6|7009.8|7012.1|7009.3|7012.6|7009.8|7011.1|7008.3|83
1623415620000|2021-06-11 12:47:00|7012.3|7009.5|7011.5|7008.7|7013.1|7010.3|7011.1|7008.3|36
1623415630000|2021-06-11 12:47:10|7011.8|7009|7014.4|7011.6|7014.8|7012|7010.8|7008|2129
1623415640000|2021-06-11 12:47:20|7014.8|7012|7013.8|7011|7014.8|7012|7012.8|7010|126
1623415650000|2021-06-11 12:47:30|7013.1|7010.3|7011.4|7008.6|7013.8|7011|7009.8|7007|228
1623415660000|2021-06-11 12:47:40|7011.3|7008.5|7010.8|7008|7011.3|7008.5|7010.4|7007.6|191
1623415670000|2021-06-11 12:47:50|7010.4|7007.6|7009.8|7007|7010.4|7007.6|7009.4|7006.6|14
1623415680000|2021-06-11 12:48:00|7010.4|7007.6|7010.8|7008|7010.8|7008|7007.8|7005|54
1623415690000|2021-06-11 12:48:10|7011|7008.2|7012.4|7009.6|7012.8|7010|7010.8|7008|36
1623415700000|2021-06-11 12:48:20|7012.3|7009.5|7011.8|7009|7012.8|7010|7010.8|7008|24
1623415710000|2021-06-11 12:48:30|7011.4|7008.6|7013.4|7010.6|7013.8|7011|7010.4|7007.6|59
1623415720000|2021-06-11 12:48:40|7013.8|7011|7016.4|7013.6|7016.8|7014|7013.4|7010.6|129
1623415730000|2021-06-11 12:48:50|7015.8|7013|7014.8|7012|7015.8|7013|7013.8|7011|77
1623415740000|2021-06-11 12:49:00|7015.4|7012.6|7017.8|7015|7017.8|7015|7014.8|7012|87
1623415750000|2021-06-11 12:49:10|7017.4|7014.6|7016.8|7014|7017.8|7015|7016.8|7014|76
1623415760000|2021-06-11 12:49:20|7016.4|7013.6|7016.8|7014|7017.4|7014.6|7015.8|7013|65
1623415770000|2021-06-11 12:49:30|7017.1|7014.3|7016.4|7013.6|7017.8|7015|7016|7013.2|18
1623415780000|2021-06-11 12:49:40|||||||||1
1623415790000|2021-06-11 12:49:50|7017.4|7014.6|7018.8|7016|7018.8|7016|7016.8|7014|58
1623415800000|2021-06-11 12:50:00|7018.4|7015.6|7016.8|7014|7018.4|7015.6|7016.8|7014|80
1623415810000|2021-06-11 12:50:10|7017.4|7014.6|7018.4|7015.6|7018.8|7016|7016.8|7014|67
1623415820000|2021-06-11 12:50:20|7019.8|7017|7020.8|7018|7021.4|7018.6|7018.8|7016|138
1623415830000|2021-06-11 12:50:30|7020.4|7017.6|7019.8|7017|7020.8|7018|7018.8|7016|71
1623415840000|2021-06-11 12:50:40|7019.4|7016.6|7019.4|7016.6|7020.8|7018|7018.8|7016|72
1623415850000|2021-06-11 12:50:50|7019.3|7016.5|7021.3|7018.5|7021.8|7019|7018.8|7016|76
1623415860000|2021-06-11 12:51:00|7021.4|7018.6|7020.8|7018|7021.8|7019|7020.8|7018|52
1623415870000|2021-06-11 12:51:10|7020.4|7017.6|7021.8|7019|7022.4|7019.6|7020.4|7017.6|67
1623415880000|2021-06-11 12:51:20|7022.4|7019.6|7024.4|7021.6|7024.8|7022|7022.4|7019.6|286
1623415890000|2021-06-11 12:51:30|7024.8|7022|7022.8|7020|7024.8|7022|7022.8|7020|116
1623415900000|2021-06-11 12:51:40|7023.4|7020.6|7024.8|7022|7024.8|7022|7023.4|7020.6|59
1623415910000|2021-06-11 12:51:50|7025|7022.2|7025.8|7023|7025.8|7023|7024.4|7021.6|75
1623415920000|2021-06-11 12:52:00|7025.4|7022.6|7024.8|7022|7025.8|7023|7024.8|7022|69
1623415930000|2021-06-11 12:52:10|7024.4|7021.6|7025.3|7022.5|7025.8|7023|7024.4|7021.6|73
1623415940000|2021-06-11 12:52:20|7024.9|7022.1|7023.8|7021|7025.4|7022.6|7023.4|7020.6|58
1623415950000|2021-06-11 12:52:30|7023.5|7020.7|7025.8|7023|7025.8|7023|7022.8|7020|127
1623415960000|2021-06-11 12:52:40|7025.9|7023.1|7024.8|7022|7025.9|7023.1|7024.8|7022|68
1623415970000|2021-06-11 12:52:50|7024.4|7021.6|7023.8|7021|7024.8|7022|7022.8|7020|62
1623415980000|2021-06-11 12:53:00|7024|7021.2|7025.8|7023|7025.8|7023|7022.8|7020|92
1623415990000|2021-06-11 12:53:10|7026|7023.2|7026.8|7024|7026.8|7024|7024.8|7022|50
1623416000000|2021-06-11 12:53:20|7026.4|7023.6|7027.4|7024.6|7027.8|7025|7026.4|7023.6|64
1623416010000|2021-06-11 12:53:30|7027.3|7024.5|7027.4|7024.6|7027.8|7025|7026.8|7024|68
1623416020000|2021-06-11 12:53:40|7026.8|7024|7026.4|7023.6|7027.6|7024.8|7025.8|7023|52
1623416030000|2021-06-11 12:53:50|7026.3|7023.5|7025.8|7023|7026.3|7023.5|7024.8|7022|114
1623416040000|2021-06-11 12:54:00|7026|7023.2|7024.8|7022|7026.8|7024|7023.4|7020.6|235
1623416050000|2021-06-11 12:54:10|7025|7022.2|7025.3|7022.5|7025.9|7023.1|7024.8|7022|83
1623416060000|2021-06-11 12:54:20|7025.4|7022.6|7024.4|7021.6|7025.4|7022.6|7023.8|7021|39
1623416070000|2021-06-11 12:54:30|7023.8|7021|7024.4|7021.6|7024.8|7022|7023.8|7021|22
1623416080000|2021-06-11 12:54:40|7024.8|7022|7024.4|7021.6|7024.8|7022|7024.4|7021.6|4
1623416090000|2021-06-11 12:54:50|7024.8|7022|7025.8|7023|7025.8|7023|7024.3|7021.5|33
1623416100000|2021-06-11 12:55:00|7024.8|7022|7023.8|7021|7025.3|7022.5|7023.8|7021|59
1623416110000|2021-06-11 12:55:10|7024|7021.2|7024.3|7021.5|7024.4|7021.6|7023|7020.2|75
1623416120000|2021-06-11 12:55:20|7024.4|7021.6|7025.8|7023|7027.8|7025|7023.8|7021|76
1623416130000|2021-06-11 12:55:30|7026|7023.2|7025.8|7023|7026.4|7023.6|7025.8|7023|34
1623416140000|2021-06-11 12:55:40|7026.1|7023.3|7026.8|7024|7027.8|7025|7026.1|7023.3|78
1623416150000|2021-06-11 12:55:50|7026.4|7023.6|7027.3|7024.5|7027.8|7025|7025.8|7023|70
1623416160000|2021-06-11 12:56:00|7027.4|7024.6|7028.8|7026|7028.8|7026|7027.4|7024.6|32
1623416170000|2021-06-11 12:56:10|7029.5|7026.7|7028.3|7025.5|7029.5|7026.7|7027.8|7025|106
1623416180000|2021-06-11 12:56:20|7027.8|7025|7028.8|7026|7028.8|7026|7027.4|7024.6|15
1623416190000|2021-06-11 12:56:30|7028.4|7025.6|7028.8|7026|7028.8|7026|7027.9|7025.1|38
1623416200000|2021-06-11 12:56:40|7028.4|7025.6|7029.4|7026.6|7029.8|7027|7027.8|7025|42
1623416210000|2021-06-11 12:56:50|7029.3|7026.5|7027.8|7025|7029.4|7026.6|7027.4|7024.6|44
1623416220000|2021-06-11 12:57:00|7028|7025.2|7027.8|7025|7029.4|7026.6|7027.4|7024.6|71
1623416230000|2021-06-11 12:57:10|7027.4|7024.6|7028.4|7025.6|7028.8|7026|7026.8|7024|62
1623416240000|2021-06-11 12:57:20|7028.3|7025.5|7029.4|7026.6|7029.8|7027|7027.9|7025.1|14
1623416250000|2021-06-11 12:57:30|7029.8|7027|7029.4|7026.6|7029.8|7027|7029|7026.2|8
1623416260000|2021-06-11 12:57:40|7029.3|7026.5|7028.8|7026|7029.4|7026.6|7028.8|7026|31
1623416270000|2021-06-11 12:57:50|7028.9|7026.1|7029|7026.2|7029.4|7026.6|7028|7025.2|19
1623416280000|2021-06-11 12:58:00|7029.4|7026.6|7032|7029.2|7032.8|7030|7028.8|7026|133
1623416290000|2021-06-11 12:58:10|7032.4|7029.6|7032.4|7029.6|7032.9|7030.1|7031.9|7029.1|38
1623416300000|2021-06-11 12:58:20|7031.8|7029|7031.8|7029|7032|7029.2|7031|7028.2|48
1623416310000|2021-06-11 12:58:30|7032|7029.2|7031.4|7028.6|7032|7029.2|7031|7028.2|61
1623416320000|2021-06-11 12:58:40|7031.8|7029|7032.4|7029.6|7032.8|7030|7031.4|7028.6|114
1623416330000|2021-06-11 12:58:50|7033|7030.2|7034.3|7031.5|7034.4|7031.6|7032.4|7029.6|361
1623416340000|2021-06-11 12:59:00|7034.4|7031.6|7033.4|7030.6|7034.8|7032|7032.8|7030|71
1623416350000|2021-06-11 12:59:10|7033|7030.2|7032.4|7029.6|7033.4|7030.6|7032.4|7029.6|56
1623416360000|2021-06-11 12:59:20|7031.8|7029|7032.4|7029.6|7032.8|7030|7031.3|7028.5|59
1623416370000|2021-06-11 12:59:30|7032|7029.2|7031.8|7029|7032.1|7029.3|7030|7027.2|57
1623416380000|2021-06-11 12:59:40|7031.4|7028.6|7031.8|7029|7032|7029.2|7030.8|7028|41
1623416390000|2021-06-11 12:59:50|7031.4|7028.6|7029.3|7026.5|7031.4|7028.6|7029.3|7026.5|67
1623416400000|2021-06-11 13:00:00|7028.9|7026.1|7028.4|7025.6|7028.9|7026.1|7024.4|7021.6|354
1623416410000|2021-06-11 13:00:10|7028|7025.2|7029.4|7026.6|7029.4|7026.6|7027.8|7025|69
1623416420000|2021-06-11 13:00:20|7029.8|7027|7033.4|7030.6|7033.8|7031|7029.8|7027|151
1623416430000|2021-06-11 13:00:30|7033.1|7030.3|7031.8|7029|7033.4|7030.6|7031.4|7028.6|74
1623416440000|2021-06-11 13:00:40|7031.9|7029.1|7028.8|7026|7032.8|7030|7028.8|7026|69
1623416450000|2021-06-11 13:00:50|7028.4|7025.6|7025.4|7022.6|7028.4|7025.6|7024.8|7022|134
1623416460000|2021-06-11 13:01:00|7025.3|7022.5|7016.8|7014|7027|7024.2|7016.8|7014|334
1623416470000|2021-06-11 13:01:10|7017|7014.2|7018.3|7015.5|7018.4|7015.6|7015.8|7013|269
1623416480000|2021-06-11 13:01:20|7017.8|7015|7017.8|7015|7018.8|7016|7016.4|7013.6|93
1623416490000|2021-06-11 13:01:30|7018.4|7015.6|7018.4|7015.6|7019.8|7017|7017.9|7015.1|31
1623416500000|2021-06-11 13:01:40|7018.8|7016|7025.4|7022.6|7025.8|7023|7017.8|7015|448
1623416510000|2021-06-11 13:01:50|7024.9|7022.1|7023.4|7020.6|7026|7023.2|7023.4|7020.6|70
1623416520000|2021-06-11 13:02:00|7023|7020.2|7024.4|7021.6|7024.4|7021.6|7021.4|7018.6|114
1623416530000|2021-06-11 13:02:10|7024.1|7021.3|7024.8|7022|7025.4|7022.6|7023.4|7020.6|80
1623416540000|2021-06-11 13:02:20|7025.4|7022.6|7025.4|7022.6|7025.4|7022.6|7023.4|7020.6|64
1623416550000|2021-06-11 13:02:30|7025.3|7022.5|7025.1|7022.3|7025.5|7022.7|7024|7021.2|79
1623416560000|2021-06-11 13:02:40|7024.8|7022|7028.4|7025.6|7028.4|7025.6|7024.4|7021.6|268
1623416570000|2021-06-11 13:02:50|7028.8|7026|7026.4|7023.6|7029.8|7027|7026.4|7023.6|186
1623416580000|2021-06-11 13:03:00|7026.8|7024|7028|7025.2|7029|7026.2|7026.8|7024|94
1623416590000|2021-06-11 13:03:10|7027.8|7025|7028.4|7025.6|7028.4|7025.6|7026.4|7023.6|105
1623416600000|2021-06-11 13:03:20|7028|7025.2|7027.4|7024.6|7028.4|7025.6|7027.4|7024.6|8
1623416610000|2021-06-11 13:03:30|7027|7024.2|7026.4|7023.6|7027|7024.2|7026|7023.2|40
1623416620000|2021-06-11 13:03:40|7026.8|7024|7029.4|7026.6|7029.4|7026.6|7026.8|7024|109
1623416630000|2021-06-11 13:03:50|7030|7027.2|7031.4|7028.6|7031.8|7029|7030|7027.2|88
1623416640000|2021-06-11 13:04:00|7031.8|7029|7033.4|7030.6|7033.8|7031|7031|7028.2|149
1623416650000|2021-06-11 13:04:10|7033|7030.2|7033.4|7030.6|7033.8|7031|7032.4|7029.6|49
1623416660000|2021-06-11 13:04:20|7033|7030.2|7032.4|7029.6|7033|7030.2|7031.4|7028.6|102
1623416670000|2021-06-11 13:04:30|7032|7029.2|7032.9|7030.1|7033|7030.2|7031.4|7028.6|111
1623416680000|2021-06-11 13:04:40|7033|7030.2|7030|7027.2|7033|7030.2|7029|7026.2|125
1623416690000|2021-06-11 13:04:50|7029.8|7027|7029.9|7027.1|7030|7027.2|7029|7026.2|73
1623416700000|2021-06-11 13:05:00|7029.8|7027|7029.4|7026.6|7031.4|7028.6|7027|7024.2|146
1623416710000|2021-06-11 13:05:10|7029|7026.2|7029.4|7026.6|7030|7027.2|7029|7026.2|27
1623416720000|2021-06-11 13:05:20|7029.7|7026.9|7030.4|7027.6|7031|7028.2|7029.7|7026.9|26
1623416730000|2021-06-11 13:05:30|7030.5|7027.7|7029.8|7027|7031|7028.2|7029.4|7026.6|128
1623416740000|2021-06-11 13:05:40|7029.4|7026.6|7027|7024.2|7030|7027.2|7027|7024.2|47
1623416750000|2021-06-11 13:05:50|7027.2|7024.4|7027.4|7024.6|7028.4|7025.6|7027.2|7024.4|53
1623416760000|2021-06-11 13:06:00|7026.8|7024|7026.4|7023.6|7027.4|7024.6|7026|7023.2|36
1623416770000|2021-06-11 13:06:10|7026|7023.2|7024.4|7021.6|7026|7023.2|7024|7021.2|126
1623416780000|2021-06-11 13:06:20|7024|7021.2|7024.8|7022|7025|7022.2|7023.4|7020.6|116
1623416790000|2021-06-11 13:06:30|7024.4|7021.6|7025|7022.2|7025.4|7022.6|7024|7021.2|58
1623416800000|2021-06-11 13:06:40|7026|7023.2|7026|7023.2|7026.4|7023.6|7026|7023.2|59
1623416810000|2021-06-11 13:06:50|7025.8|7023|7024.4|7021.6|7026|7023.2|7024|7021.2|39
1623416820000|2021-06-11 13:07:00|7024|7021.2|7024.4|7021.6|7025|7022.2|7021.4|7018.6|90
1623416830000|2021-06-11 13:07:10|7024|7021.2|7019.4|7016.6|7024.4|7021.6|7019|7016.2|206
1623416840000|2021-06-11 13:07:20|7019|7016.2|7020.4|7017.6|7020.4|7017.6|7018.7|7015.9|105
1623416850000|2021-06-11 13:07:30|7020|7017.2|7020.4|7017.6|7022|7019.2|7019|7016.2|468
1623416860000|2021-06-11 13:07:40|7020.5|7017.7|7021.4|7018.6|7021.4|7018.6|7020.4|7017.6|27
1623416870000|2021-06-11 13:07:50|7021.7|7018.9|7021.4|7018.6|7022|7019.2|7020.9|7018.1|101
1623416880000|2021-06-11 13:08:00|7021|7018.2|7020.7|7017.9|7021.7|7018.9|7019.4|7016.6|60
1623416890000|2021-06-11 13:08:10|7020.4|7017.6|7020|7017.2|7020.4|7017.6|7019.7|7016.9|27
1623416900000|2021-06-11 13:08:20|7019.7|7016.9|7020.4|7017.6|7020.4|7017.6|7019|7016.2|124
1623416910000|2021-06-11 13:08:30|7020|7017.2|7021.4|7018.6|7022|7019.2|7020|7017.2|134
1623416920000|2021-06-11 13:08:40|7021|7018.2|7020.4|7017.6|7022|7019.2|7020|7017.2|45
1623416930000|2021-06-11 13:08:50|7020|7017.2|7018.9|7016.1|7020.4|7017.6|7018.7|7015.9|52
1623416940000|2021-06-11 13:09:00|7018.7|7015.9|7022.7|7019.9|7023.7|7020.9|7018.7|7015.9|137
1623416950000|2021-06-11 13:09:10|7023|7020.2|7020.4|7017.6|7023|7020.2|7020|7017.2|51
1623416960000|2021-06-11 13:09:20|7020|7017.2|7020|7017.2|7022|7019.2|7017.7|7014.9|213
1623416970000|2021-06-11 13:09:30|7020.4|7017.6|7019|7016.2|7021.4|7018.6|7018|7015.2|46
1623416980000|2021-06-11 13:09:40|7019.4|7016.6|7019.7|7016.9|7020|7017.2|7017.7|7014.9|140
1623416990000|2021-06-11 13:09:50|7020|7017.2|7021.4|7018.6|7021.7|7018.9|7020|7017.2|109
1623417000000|2021-06-11 13:10:00|7020.4|7017.6|7021.4|7018.6|7021.4|7018.6|7020|7017.2|94
1623417010000|2021-06-11 13:10:10|7021.7|7018.9|7020|7017.2|7022|7019.2|7019|7016.2|162
1623417020000|2021-06-11 13:10:20|7021|7018.2|7025.4|7022.6|7027.4|7024.6|7021|7018.2|1564
1623417030000|2021-06-11 13:10:30|7026|7023.2|7026|7023.2|7027.4|7024.6|7026|7023.2|268
1623417040000|2021-06-11 13:10:40|7026.4|7023.6|7025|7022.2|7026.5|7023.7|7025|7022.2|81
1623417050000|2021-06-11 13:10:50|7025.4|7022.6|7026.4|7023.6|7027.4|7024.6|7025.4|7022.6|37
1623417060000|2021-06-11 13:11:00|7026|7023.2|7027|7024.2|7027.4|7024.6|7025.5|7022.7|66
1623417070000|2021-06-11 13:11:10|7026.7|7023.9|7026|7023.2|7026.9|7024.1|7026|7023.2|22
1623417080000|2021-06-11 13:11:20|7026.4|7023.6|7026.4|7023.6|7027|7024.2|7026|7023.2|44
1623417090000|2021-06-11 13:11:30|7026|7023.2|7026|7023.2|7027|7024.2|7025.4|7022.6|80
1623417100000|2021-06-11 13:11:40|7026.4|7023.6|7028|7025.2|7028|7025.2|7026.4|7023.6|84
1623417110000|2021-06-11 13:11:50|7028.4|7025.6|7027.9|7025.1|7029.7|7026.9|7027.4|7024.6|140
1623417120000|2021-06-11 13:12:00|7027.7|7024.9|7027.9|7025.1|7030|7027.2|7026|7023.2|5038
1623417130000|2021-06-11 13:12:10|7027.7|7024.9|7028.4|7025.6|7029.7|7026.9|7027.7|7024.9|56
1623417140000|2021-06-11 13:12:20|7028|7025.2|7028.4|7025.6|7028.7|7025.9|7028|7025.2|23
1623417150000|2021-06-11 13:12:30|7028.7|7025.9|7030|7027.2|7030.7|7027.9|7028.7|7025.9|100
1623417160000|2021-06-11 13:12:40|7030.4|7027.6|7030.4|7027.6|7030.4|7027.6|7029.4|7026.6|370
1623417170000|2021-06-11 13:12:50|7030|7027.2|7030.7|7027.9|7032|7029.2|7030|7027.2|165
1623417180000|2021-06-11 13:13:00|7030.4|7027.6|7030.4|7027.6|7030.7|7027.9|7029.4|7026.6|78
1623417190000|2021-06-11 13:13:10|7030.7|7027.9|7030.9|7028.1|7031.7|7028.9|7030.4|7027.6|119
1623417200000|2021-06-11 13:13:20|7031|7028.2|7030.4|7027.6|7032|7029.2|7030.4|7027.6|70
1623417210000|2021-06-11 13:13:30|7030.7|7027.9|7030.7|7027.9|7032|7029.2|7029.5|7026.7|674
1623417220000|2021-06-11 13:13:40|7030.4|7027.6|7030.7|7027.9|7031.9|7029.1|7029.7|7026.9|78
1623417230000|2021-06-11 13:13:50|7031.7|7028.9|7031.7|7028.9|7031.7|7028.9|7030.7|7027.9|274
1623417240000|2021-06-11 13:14:00|7031.5|7028.7|7031.7|7028.9|7032.5|7029.7|7030.7|7027.9|127
1623417250000|2021-06-11 13:14:10|7032.1|7029.3|7031.1|7028.3|7032.1|7029.3|7030.7|7027.9|54
1623417260000|2021-06-11 13:14:20|7030.7|7027.9|7031.7|7028.9|7032.5|7029.7|7030.1|7027.3|36
1623417270000|2021-06-11 13:14:30|7031.5|7028.7|7032.7|7029.9|7032.7|7029.9|7031.1|7028.3|54
1623417280000|2021-06-11 13:14:40|7033.1|7030.3|7032.7|7029.9|7033.7|7030.9|7032.1|7029.3|101
1623417290000|2021-06-11 13:14:50|7031.7|7028.9|7034.1|7031.3|7034.1|7031.3|7031.7|7028.9|44
1623417300000|2021-06-11 13:15:00|7033.7|7030.9|7031.1|7028.3|7033.7|7030.9|7030.7|7027.9|79
1623417310000|2021-06-11 13:15:10|7031.7|7028.9|7031.7|7028.9|7032.1|7029.3|7031.1|7028.3|21
1623417320000|2021-06-11 13:15:20|7032.1|7029.3|7031.7|7028.9|7032.1|7029.3|7031.2|7028.4|15
1623417330000|2021-06-11 13:15:30|7031.5|7028.7|7030.7|7027.9|7032.6|7029.8|7030.7|7027.9|49
1623417340000|2021-06-11 13:15:40|7031.1|7028.3|7030.7|7027.9|7031.6|7028.8|7030.7|7027.9|27
1623417350000|2021-06-11 13:15:50|7031.1|7028.3|7033.1|7030.3|7033.7|7030.9|7031.1|7028.3|117
1623417360000|2021-06-11 13:16:00|7032.5|7029.7|7033.1|7030.3|7033.7|7030.9|7032.5|7029.7|57
1623417370000|2021-06-11 13:16:10|7032.7|7029.9|7031.1|7028.3|7032.7|7029.9|7030.7|7027.9|39
1623417380000|2021-06-11 13:16:20|7031.2|7028.4|7031.7|7028.9|7032.1|7029.3|7030.7|7027.9|55
1623417390000|2021-06-11 13:16:30|7032.1|7029.3|7029.7|7026.9|7032.1|7029.3|7029.5|7026.7|85
1623417400000|2021-06-11 13:16:40|7030.1|7027.3|7030.7|7027.9|7030.7|7027.9|7029.7|7026.9|8
1623417410000|2021-06-11 13:16:50|7030.5|7027.7|7030.1|7027.3|7030.7|7027.9|7030.1|7027.3|67
1623417420000|2021-06-11 13:17:00|7030.2|7027.4|7031.1|7028.3|7031.1|7028.3|7029.7|7026.9|119
1623417430000|2021-06-11 13:17:10|7030.7|7027.9|7030.1|7027.3|7030.7|7027.9|7029.7|7026.9|145
1623417440000|2021-06-11 13:17:20|7029.7|7026.9|7028.1|7025.3|7029.7|7026.9|7027.1|7024.3|159
1623417450000|2021-06-11 13:17:30|7028.7|7025.9|7028.1|7025.3|7029.1|7026.3|7027.5|7024.7|56
1623417460000|2021-06-11 13:17:40|7028.7|7025.9|7031.7|7028.9|7032.1|7029.3|7028.7|7025.9|178
1623417470000|2021-06-11 13:17:50|7031.6|7028.8|7028.5|7025.7|7031.6|7028.8|7027.7|7024.9|127
1623417480000|2021-06-11 13:18:00|7028.6|7025.8|7029.1|7026.3|7029.4|7026.6|7024.2|7021.4|213
1623417490000|2021-06-11 13:18:10|7028.7|7025.9|7030.7|7027.9|7031.1|7028.3|7028.1|7025.3|245
1623417500000|2021-06-11 13:18:20|7030.5|7027.7|7029.7|7026.9|7032.7|7029.9|7029.7|7026.9|116
1623417510000|2021-06-11 13:18:30|7029.9|7027.1|7029.7|7026.9|7030.2|7027.4|7029.7|7026.9|7
1623417520000|2021-06-11 13:18:40|7030.2|7027.4|7029.7|7026.9|7030.2|7027.4|7029.7|7026.9|7
1623417530000|2021-06-11 13:18:50|7028.7|7025.9|7029.4|7026.6|7029.4|7026.6|7027.4|7024.6|92
1623417540000|2021-06-11 13:19:00|7028.7|7025.9|7027.7|7024.9|7028.7|7025.9|7026.7|7023.9|113
1623417550000|2021-06-11 13:19:10|7027.5|7024.7|7028.7|7025.9|7029.7|7026.9|7026.7|7023.9|109
1623417560000|2021-06-11 13:19:20|7028.2|7025.4|7028.7|7025.9|7028.7|7025.9|7027.7|7024.9|8
1623417570000|2021-06-11 13:19:30|||||||||1
1623417580000|2021-06-11 13:19:40|||||||||2
1623417590000|2021-06-11 13:19:50|7029|7026.2|7029.7|7026.9|7030.7|7027.9|7029|7026.2|807
1623417600000|2021-06-11 13:20:00|7028.7|7025.9|7028.7|7025.9|7028.7|7025.9|7027.7|7024.9|25
1623417610000|2021-06-11 13:20:10|7029|7026.2|7027.7|7024.9|7029.7|7026.9|7026|7023.2|99
1623417620000|2021-06-11 13:20:20|7028|7025.2|7028.2|7025.4|7028.7|7025.9|7027.4|7024.6|72
1623417630000|2021-06-11 13:20:30|7027.7|7024.9|7027.4|7024.6|7027.7|7024.9|7026.7|7023.9|16
1623417640000|2021-06-11 13:20:40|7027|7024.2|7026.7|7023.9|7027.4|7024.6|7026.7|7023.9|45
1623417650000|2021-06-11 13:20:50|7026.4|7023.6|7025.7|7022.9|7026.7|7023.9|7024.7|7021.9|44
1623417660000|2021-06-11 13:21:00|7025.4|7022.6|7025.4|7022.6|7025.7|7022.9|7024.2|7021.4|42
1623417670000|2021-06-11 13:21:10|7025.7|7022.9|7025.7|7022.9|7025.7|7022.9|7024.7|7021.9|48
1623417680000|2021-06-11 13:21:20|7025.4|7022.6|7024.4|7021.6|7025.7|7022.9|7024.4|7021.6|38
1623417690000|2021-06-11 13:21:30|7024.7|7021.9|7023.7|7020.9|7024.9|7022.1|7023.4|7020.6|51
1623417700000|2021-06-11 13:21:40|7024.2|7021.4|7022.7|7019.9|7024.2|7021.4|7022.7|7019.9|25
1623417710000|2021-06-11 13:21:50|7022|7019.2|7024.7|7021.9|7024.7|7021.9|7021.7|7018.9|90
1623417720000|2021-06-11 13:22:00|7024.4|7021.6|7025.7|7022.9|7025.7|7022.9|7024.4|7021.6|31
1623417730000|2021-06-11 13:22:10|7025.4|7022.6|7026.4|7023.6|7026.4|7023.6|7025.4|7022.6|52
1623417740000|2021-06-11 13:22:20|7025.9|7023.1|7029.7|7026.9|7029.7|7026.9|7025.4|7022.6|261
1623417750000|2021-06-11 13:22:30|7029.4|7026.6|7033|7030.2|7033.4|7030.6|7029.4|7026.6|167
1623417760000|2021-06-11 13:22:40|7032.4|7029.6|7030.4|7027.6|7033|7030.2|7029.7|7026.9|73
1623417770000|2021-06-11 13:22:50|7030.7|7027.9|7029.4|7026.6|7030.7|7027.9|7029|7026.2|62
1623417780000|2021-06-11 13:23:00|7029|7026.2|7030.7|7027.9|7032.4|7029.6|7029|7026.2|822
1623417790000|2021-06-11 13:23:10|7031|7028.2|7031.4|7028.6|7032.4|7029.6|7031|7028.2|122
1623417800000|2021-06-11 13:23:20|7031.1|7028.3|7030.4|7027.6|7031.4|7028.6|7030.4|7027.6|16
1623417810000|2021-06-11 13:23:30|7030|7027.2|7029.4|7026.6|7030.4|7027.6|7029.4|7026.6|30
1623417820000|2021-06-11 13:23:40|7029.9|7027.1|7029.4|7026.6|7030.4|7027.6|7029.4|7026.6|54
1623417830000|2021-06-11 13:23:50|7029.2|7026.4|7029.7|7026.9|7030|7027.2|7028.7|7025.9|87
1623417840000|2021-06-11 13:24:00|7030.4|7027.6|7029.7|7026.9|7030.7|7027.9|7028.7|7025.9|323
1623417850000|2021-06-11 13:24:10|7030.4|7027.6|7029.4|7026.6|7030.4|7027.6|7029|7026.2|51
1623417860000|2021-06-11 13:24:20|7029.2|7026.4|7029.7|7026.9|7029.7|7026.9|7028.7|7025.9|46
1623417870000|2021-06-11 13:24:30|7029.4|7026.6|7029.9|7027.1|7030.4|7027.6|7029.4|7026.6|288
1623417880000|2021-06-11 13:24:40|7030|7027.2|7030|7027.2|7030.7|7027.9|7029.4|7026.6|46
1623417890000|2021-06-11 13:24:50|7029.7|7026.9|7029.7|7026.9|7030.4|7027.6|7028.7|7025.9|88
1623417900000|2021-06-11 13:25:00|7029.4|7026.6|7030|7027.2|7030.4|7027.6|7028.7|7025.9|77
1623417910000|2021-06-11 13:25:10|7029.7|7026.9|7029.4|7026.6|7030|7027.2|7029|7026.2|20
1623417920000|2021-06-11 13:25:20|7029.7|7026.9|7029.4|7026.6|7030|7027.2|7028|7025.2|88
1623417930000|2021-06-11 13:25:30|7029|7026.2|7028.7|7025.9|7029.4|7026.6|7028|7025.2|34
1623417940000|2021-06-11 13:25:40|7028.4|7025.6|7027.4|7024.6|7028.4|7025.6|7027|7024.2|24
1623417950000|2021-06-11 13:25:50|7027.7|7024.9|7027.7|7024.9|7027.7|7024.9|7025.7|7022.9|71
1623417960000|2021-06-11 13:26:00|7027.4|7024.6|7027.4|7024.6|7027.7|7024.9|7025.7|7022.9|95
1623417970000|2021-06-11 13:26:10|7026.7|7023.9|7027.4|7024.6|7027.7|7024.9|7026.7|7023.9|37
1623417980000|2021-06-11 13:26:20|7027|7024.2|7026.9|7024.1|7027.7|7024.9|7026.7|7023.9|30
1623417990000|2021-06-11 13:26:30|7027|7024.2|7027.7|7024.9|7028.1|7025.3|7027|7024.2|44
1623418000000|2021-06-11 13:26:40|7028.7|7025.9|7031.4|7028.6|7032.7|7029.9|7028.7|7025.9|95
1623418010000|2021-06-11 13:26:50|7031.2|7028.4|7030.7|7027.9|7031.4|7028.6|7029.7|7026.9|90
1623418020000|2021-06-11 13:27:00|7030.9|7028.1|7033.4|7030.6|7033.7|7030.9|7030.4|7027.6|49
1623418030000|2021-06-11 13:27:10|7033.7|7030.9|7034.7|7031.9|7035.7|7032.9|7033.4|7030.6|187
1623418040000|2021-06-11 13:27:20|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7033.4|7030.6|30
1623418050000|2021-06-11 13:27:30|7034|7031.2|7034|7031.2|7034.4|7031.6|7033|7030.2|57
1623418060000|2021-06-11 13:27:40|7034.4|7031.6|7034.4|7031.6|7035.4|7032.6|7032.4|7029.6|122
1623418070000|2021-06-11 13:27:50|7034.2|7031.4|7034|7031.2|7034.7|7031.9|7033.4|7030.6|35
1623418080000|2021-06-11 13:28:00|7034.4|7031.6|7031.2|7028.4|7034.4|7031.6|7030.7|7027.9|84
1623418090000|2021-06-11 13:28:10|7031|7028.2|7031.7|7028.9|7032.7|7029.9|7030.7|7027.9|75
1623418100000|2021-06-11 13:28:20|7031.5|7028.7|7031.7|7028.9|7032|7029.2|7031.4|7028.6|28
1623418110000|2021-06-11 13:28:30|7031.4|7028.6|7031.7|7028.9|7031.7|7028.9|7031.4|7028.6|26
1623418120000|2021-06-11 13:28:40|7031.1|7028.3|7031.4|7028.6|7031.7|7028.9|7030.7|7027.9|112
1623418130000|2021-06-11 13:28:50|7031.7|7028.9|7032.7|7029.9|7032.7|7029.9|7031.7|7028.9|12
1623418140000|2021-06-11 13:29:00|7033.7|7030.9|7031.7|7028.9|7033.7|7030.9|7031.7|7028.9|64
1623418150000|2021-06-11 13:29:10|7032.4|7029.6|7033.4|7030.6|7034|7031.2|7032|7029.2|126
1623418160000|2021-06-11 13:29:20|7033.7|7030.9|7032.7|7029.9|7033.7|7030.9|7032.4|7029.6|93
1623418170000|2021-06-11 13:29:30|7032.4|7029.6|7031.4|7028.6|7032.7|7029.9|7031.4|7028.6|82
1623418180000|2021-06-11 13:29:40|7031.7|7028.9|7031.7|7028.9|7031.7|7028.9|7030.7|7027.9|23
1623418190000|2021-06-11 13:29:50|7032|7029.2|7032.4|7029.6|7032.7|7029.9|7031.7|7028.9|36
1623418200000|2021-06-11 13:30:00|7032|7029.2|7037.4|7034.6|7037.7|7034.9|7032|7029.2|202
1623418210000|2021-06-11 13:30:10|7037|7034.2|7036.4|7033.6|7037|7034.2|7034.7|7031.9|145
1623418220000|2021-06-11 13:30:20|7036|7033.2|7036.4|7033.6|7038.7|7035.9|7036|7033.2|201
1623418230000|2021-06-11 13:30:30|7036.7|7033.9|7034.7|7031.9|7037.7|7034.9|7034.7|7031.9|62
1623418240000|2021-06-11 13:30:40|7034.4|7031.6|7036.4|7033.6|7037.4|7034.6|7033.7|7030.9|188
1623418250000|2021-06-11 13:30:50|7036.7|7033.9|7035.7|7032.9|7037.7|7034.9|7035.4|7032.6|80
1623418260000|2021-06-11 13:31:00|7036|7033.2|7037.4|7034.6|7039.4|7036.6|7036|7033.2|750
1623418270000|2021-06-11 13:31:10|7037|7034.2|7038|7035.2|7039|7036.2|7037|7034.2|101
1623418280000|2021-06-11 13:31:20|7038.4|7035.6|7038|7035.2|7038.7|7035.9|7035.7|7032.9|234
1623418290000|2021-06-11 13:31:30|7037.9|7035.1|7038.4|7035.6|7038.4|7035.6|7036|7033.2|77
1623418300000|2021-06-11 13:31:40|7038|7035.2|7038.4|7035.6|7039|7036.2|7037.4|7034.6|145
1623418310000|2021-06-11 13:31:50|7038.5|7035.7|7041|7038.2|7041|7038.2|7038.5|7035.7|89
1623418320000|2021-06-11 13:32:00|7040.7|7037.9|7039.4|7036.6|7040.9|7038.1|7039|7036.2|176
1623418330000|2021-06-11 13:32:10|7039|7036.2|7039|7036.2|7040|7037.2|7039|7036.2|52
1623418340000|2021-06-11 13:32:20|7038.7|7035.9|7036.7|7033.9|7039.1|7036.3|7036.7|7033.9|235
1623418350000|2021-06-11 13:32:30|7036.4|7033.6|7038|7035.2|7038.7|7035.9|7036.4|7033.6|71
1623418360000|2021-06-11 13:32:40|7037.7|7034.9|7038.4|7035.6|7038.4|7035.6|7037|7034.2|45
1623418370000|2021-06-11 13:32:50|7038.7|7035.9|7038.7|7035.9|7039.4|7036.6|7038|7035.2|55
1623418380000|2021-06-11 13:33:00|7038.3|7035.5|7037.4|7034.6|7039|7036.2|7037|7034.2|79
1623418390000|2021-06-11 13:33:10|7037|7034.2|7032|7029.2|7037|7034.2|7032|7029.2|149
1623418400000|2021-06-11 13:33:20|7032.4|7029.6|7033.4|7030.6|7034|7031.2|7032|7029.2|1036
1623418410000|2021-06-11 13:33:30|7033|7030.2|7030.9|7028.1|7033|7030.2|7030.4|7027.6|80
1623418420000|2021-06-11 13:33:40|7030.7|7027.9|7033.4|7030.6|7034.4|7031.6|7030.4|7027.6|154
1623418430000|2021-06-11 13:33:50|7033|7030.2|7028|7025.2|7033.4|7030.6|7027|7024.2|112
1623418440000|2021-06-11 13:34:00|7028.7|7025.9|7028.4|7025.6|7029.4|7026.6|7027.4|7024.6|122
1623418450000|2021-06-11 13:34:10|7028.7|7025.9|7028.4|7025.6|7029.4|7026.6|7026.7|7023.9|164
1623418460000|2021-06-11 13:34:20|7028.1|7025.3|7027.4|7024.6|7028.4|7025.6|7027.4|7024.6|47
1623418470000|2021-06-11 13:34:30|7027|7024.2|7027|7024.2|7027.7|7024.9|7025.7|7022.9|87
1623418480000|2021-06-11 13:34:40|7026.7|7023.9|7028.4|7025.6|7028.4|7025.6|7025.7|7022.9|150
1623418490000|2021-06-11 13:34:50|7028.5|7025.7|7030.4|7027.6|7030.9|7028.1|7028.5|7025.7|107
1623418500000|2021-06-11 13:35:00|7030|7027.2|7036|7033.2|7036.9|7034.1|7029.7|7026.9|130
1623418510000|2021-06-11 13:35:10|7035.7|7032.9|7034|7031.2|7036|7033.2|7033.4|7030.6|60
1623418520000|2021-06-11 13:35:20|7034.4|7031.6|7034.4|7031.6|7036.4|7033.6|7034.4|7031.6|42
1623418530000|2021-06-11 13:35:30|7034.5|7031.7|7034.4|7031.6|7034.9|7032.1|7033|7030.2|44
1623418540000|2021-06-11 13:35:40|7034|7031.2|7035|7032.2|7035.9|7033.1|7034|7031.2|30
1623418550000|2021-06-11 13:35:50|7034.9|7032.1|7033.4|7030.6|7034.9|7032.1|7033.4|7030.6|31
1623418560000|2021-06-11 13:36:00|7032.7|7029.9|7033.4|7030.6|7033.4|7030.6|7031.7|7028.9|65
1623418570000|2021-06-11 13:36:10|7033.7|7030.9|7035.9|7033.1|7036|7033.2|7033.7|7030.9|25
1623418580000|2021-06-11 13:36:20|7035.7|7032.9|7035.9|7033.1|7038|7035.2|7035|7032.2|48
1623418590000|2021-06-11 13:36:30|7035.7|7032.9|7035|7032.2|7036|7033.2|7034.4|7031.6|51
1623418600000|2021-06-11 13:36:40|7034.9|7032.1|7035|7032.2|7035|7032.2|7034|7031.2|55
1623418610000|2021-06-11 13:36:50|7035.4|7032.6|7036|7033.2|7036.4|7033.6|7035.4|7032.6|49
1623418620000|2021-06-11 13:37:00|7035|7032.2|7038.4|7035.6|7038.4|7035.6|7035|7032.2|67
1623418630000|2021-06-11 13:37:10|7038.9|7036.1|7039|7036.2|7039.4|7036.6|7038|7035.2|33
1623418640000|2021-06-11 13:37:20|7039.4|7036.6|7038.4|7035.6|7039.4|7036.6|7038|7035.2|13
1623418650000|2021-06-11 13:37:30|7038|7035.2|7037.7|7034.9|7038.4|7035.6|7036|7033.2|90
1623418660000|2021-06-11 13:37:40|7037.4|7034.6|7037.4|7034.6|7037.7|7034.9|7037|7034.2|20
1623418670000|2021-06-11 13:37:50|7037.9|7035.1|7040.4|7037.6|7040.7|7037.9|7037.9|7035.1|131
1623418680000|2021-06-11 13:38:00|7040|7037.2|7041|7038.2|7041.4|7038.6|7039|7036.2|86
1623418690000|2021-06-11 13:38:10|7040.4|7037.6|7039.4|7036.6|7041|7038.2|7039|7036.2|60
1623418700000|2021-06-11 13:38:20|7039.9|7037.1|7039.4|7036.6|7040.4|7037.6|7039|7036.2|51
1623418710000|2021-06-11 13:38:30|7039|7036.2|7039|7036.2|7039.7|7036.9|7039|7036.2|16
1623418720000|2021-06-11 13:38:40|7039.4|7036.6|7038|7035.2|7039.7|7036.9|7037|7034.2|63
1623418730000|2021-06-11 13:38:50|7038.4|7035.6|7039|7036.2|7039.4|7036.6|7038|7035.2|48
1623418740000|2021-06-11 13:39:00|7038.9|7036.1|7039.4|7036.6|7039.4|7036.6|7038|7035.2|119
1623418750000|2021-06-11 13:39:10|7040|7037.2|7038.4|7035.6|7040|7037.2|7038.4|7035.6|91
1623418760000|2021-06-11 13:39:20|7038|7035.2|7038.4|7035.6|7038.9|7036.1|7037|7034.2|43
1623418770000|2021-06-11 13:39:30|7038|7035.2|7038|7035.2|7038.4|7035.6|7038|7035.2|21
1623418780000|2021-06-11 13:39:40|7038.4|7035.6|7040|7037.2|7040|7037.2|7038.4|7035.6|39
1623418790000|2021-06-11 13:39:50|7040.4|7037.6|7040|7037.2|7040.4|7037.6|7039.3|7036.5|44
1623418800000|2021-06-11 13:40:00|7040.4|7037.6|7039.9|7037.1|7040.4|7037.6|7039|7036.2|37
1623418810000|2021-06-11 13:40:10|7040|7037.2|7039.4|7036.6|7040|7037.2|7039|7036.2|28
1623418820000|2021-06-11 13:40:20|7040|7037.2|7039|7036.2|7040|7037.2|7039|7036.2|18
1623418830000|2021-06-11 13:40:30|7038.7|7035.9|7038|7035.2|7039|7036.2|7038|7035.2|49
1623418840000|2021-06-11 13:40:40|7037.9|7035.1|7041.7|7038.9|7042|7039.2|7037.9|7035.1|5857
1623418850000|2021-06-11 13:40:50|7041.3|7038.5|7041.2|7038.4|7041.3|7038.5|7039.7|7036.9|133
1623418860000|2021-06-11 13:41:00|7041|7038.2|7041.3|7038.5|7042.3|7039.5|7040.3|7037.5|249
1623418870000|2021-06-11 13:41:10|7041|7038.2|7040.3|7037.5|7041.3|7038.5|7040.3|7037.5|59
1623418880000|2021-06-11 13:41:20|7040|7037.2|7040.2|7037.4|7040.7|7037.9|7039.3|7036.5|64
1623418890000|2021-06-11 13:41:30|7040.3|7037.5|7040.3|7037.5|7041|7038.2|7039.7|7036.9|134
1623418900000|2021-06-11 13:41:40|7040.7|7037.9|7039.7|7036.9|7041.3|7038.5|7039.3|7036.5|88
1623418910000|2021-06-11 13:41:50|7039.8|7037|7041.3|7038.5|7042|7039.2|7039.3|7036.5|1392
1623418920000|2021-06-11 13:42:00|7041.6|7038.8|7043.3|7040.5|7043.3|7040.5|7041.3|7038.5|324
1623418930000|2021-06-11 13:42:10|7042.7|7039.9|7042.3|7039.5|7043.3|7040.5|7041.9|7039.1|89
1623418940000|2021-06-11 13:42:20|7042.6|7039.8|7041.9|7039.1|7043.3|7040.5|7041.9|7039.1|75
1623418950000|2021-06-11 13:42:30|7042.3|7039.5|7037.7|7034.9|7042.9|7040.1|7036.3|7033.5|1466
1623418960000|2021-06-11 13:42:40|7037|7034.2|7039.3|7036.5|7039.3|7036.5|7037|7034.2|127
1623418970000|2021-06-11 13:42:50|7040|7037.2|7039.7|7036.9|7042|7039.2|7039.3|7036.5|94
1623418980000|2021-06-11 13:43:00|7039.3|7036.5|7037.7|7034.9|7039.3|7036.5|7037.3|7034.5|100
1623418990000|2021-06-11 13:43:10|7038.3|7035.5|7038|7035.2|7038.3|7035.5|7037.7|7034.9|34
1623419000000|2021-06-11 13:43:20|7037.4|7034.6|7038.7|7035.9|7039|7036.2|7036.3|7033.5|43
1623419010000|2021-06-11 13:43:30|7039|7036.2|7038.7|7035.9|7039.7|7036.9|7038.7|7035.9|44
1623419020000|2021-06-11 13:43:40|7039.2|7036.4|7038.7|7035.9|7039.2|7036.4|7037.7|7034.9|24
1623419030000|2021-06-11 13:43:50|7038.3|7035.5|7038.7|7035.9|7039|7036.2|7037.2|7034.4|66
1623419040000|2021-06-11 13:44:00|7038.3|7035.5|7038.7|7035.9|7039.3|7036.5|7037.7|7034.9|69
1623419050000|2021-06-11 13:44:10|7038.4|7035.6|7040|7037.2|7041|7038.2|7037.7|7034.9|178
1623419060000|2021-06-11 13:44:20|7040.2|7037.4|7042.9|7040.1|7043.3|7040.5|7040|7037.2|415
1623419070000|2021-06-11 13:44:30|7042.3|7039.5|7041.9|7039.1|7042.9|7040.1|7041.3|7038.5|65
1623419080000|2021-06-11 13:44:40|7041.6|7038.8|7042.9|7040.1|7043.3|7040.5|7041.4|7038.6|137
1623419090000|2021-06-11 13:44:50|7043.2|7040.4|7043.9|7041.1|7044.6|7041.8|7043.2|7040.4|155
1623419100000|2021-06-11 13:45:00|7044.6|7041.8|7045.9|7043.1|7046.6|7043.8|7043.9|7041.1|143
1623419110000|2021-06-11 13:45:10|7045.6|7042.8|7045.6|7042.8|7045.9|7043.1|7045.3|7042.5|60
1623419120000|2021-06-11 13:45:20|7045.9|7043.1|7046.6|7043.8|7047.6|7044.8|7045.6|7042.8|2611
1623419130000|2021-06-11 13:45:30|7046.9|7044.1|7043.2|7040.4|7047.2|7044.4|7043.2|7040.4|196
1623419140000|2021-06-11 13:45:40|7043.6|7040.8|7043.2|7040.4|7043.6|7040.8|7041.6|7038.8|45
1623419150000|2021-06-11 13:45:50|7043.6|7040.8|7041.3|7038.5|7043.6|7040.8|7040.9|7038.1|201
1623419160000|2021-06-11 13:46:00|7040.9|7038.1|7040.6|7037.8|7041.2|7038.4|7037.9|7035.1|172
1623419170000|2021-06-11 13:46:10|7040.9|7038.1|7040.6|7037.8|7041.6|7038.8|7039.9|7037.1|257
1623419180000|2021-06-11 13:46:20|7040.9|7038.1|7038.3|7035.5|7041.9|7039.1|7037.9|7035.1|417
1623419190000|2021-06-11 13:46:30|7038.2|7035.4|7038.9|7036.1|7039.6|7036.8|7036.9|7034.1|108
1623419200000|2021-06-11 13:46:40|7039.3|7036.5|7039.3|7036.5|7040.3|7037.5|7039.3|7036.5|56
1623419210000|2021-06-11 13:46:50|7038.3|7035.5|7034.7|7031.9|7038.3|7035.5|7032.7|7029.9|1925
1623419220000|2021-06-11 13:47:00|7035.2|7032.4|7035.3|7032.5|7036.3|7033.5|7034.3|7031.5|1038
1623419230000|2021-06-11 13:47:10|7035|7032.2|7033.3|7030.5|7035.7|7032.9|7033.3|7030.5|75
1623419240000|2021-06-11 13:47:20|7034|7031.2|7034.3|7031.5|7034.3|7031.5|7033.7|7030.9|359
1623419250000|2021-06-11 13:47:30|7034.7|7031.9|7036.7|7033.9|7036.7|7033.9|7034.3|7031.5|49
1623419260000|2021-06-11 13:47:40|7036.3|7033.5|7036.2|7033.4|7036.7|7033.9|7034.7|7031.9|43
1623419270000|2021-06-11 13:47:50|7036|7033.2|7035.7|7032.9|7036.7|7033.9|7035.3|7032.5|336
1623419280000|2021-06-11 13:48:00|7035.3|7032.5|7035.3|7032.5|7036.7|7033.9|7035.2|7032.4|43
1623419290000|2021-06-11 13:48:10|7035|7032.2|7034.7|7031.9|7035.7|7032.9|7034.3|7031.5|24
1623419300000|2021-06-11 13:48:20|7034.3|7031.5|7034.7|7031.9|7034.9|7032.1|7034.3|7031.5|22
1623419310000|2021-06-11 13:48:30|7034.8|7032|7036.3|7033.5|7036.7|7033.9|7034.8|7032|15
1623419320000|2021-06-11 13:48:40|7036.7|7033.9|7035.3|7032.5|7036.7|7033.9|7035.3|7032.5|36
1623419330000|2021-06-11 13:48:50|7035.2|7032.4|7033.3|7030.5|7035.2|7032.4|7033.3|7030.5|50
1623419340000|2021-06-11 13:49:00|7033.7|7030.9|7035.3|7032.5|7035.3|7032.5|7033.3|7030.5|53
1623419350000|2021-06-11 13:49:10|7034.7|7031.9|7033.3|7030.5|7034.7|7031.9|7032.3|7029.5|45
1623419360000|2021-06-11 13:49:20|7033.7|7030.9|7034.3|7031.5|7034.3|7031.5|7033.3|7030.5|16
1623419370000|2021-06-11 13:49:30|7034.7|7031.9|7034.3|7031.5|7034.7|7031.9|7034.3|7031.5|7
1623419380000|2021-06-11 13:49:40|7034.6|7031.8|7034.3|7031.5|7037.3|7034.5|7034.3|7031.5|699
1623419390000|2021-06-11 13:49:50|7034|7031.2|7034.3|7031.5|7034.3|7031.5|7033.8|7031|29
1623419400000|2021-06-11 13:50:00|7033.7|7030.9|7034.3|7031.5|7034.7|7031.9|7033.3|7030.5|215
1623419410000|2021-06-11 13:50:10|7034.7|7031.9|7033.3|7030.5|7034.7|7031.9|7032.3|7029.5|64
1623419420000|2021-06-11 13:50:20|7032.7|7029.9|7032.3|7029.5|7033.3|7030.5|7032.3|7029.5|12
1623419430000|2021-06-11 13:50:30|7032|7029.2|7030.7|7027.9|7032.3|7029.5|7030.3|7027.5|113
1623419440000|2021-06-11 13:50:40|7030.3|7027.5|7032.3|7029.5|7032.3|7029.5|7030.3|7027.5|112
1623419450000|2021-06-11 13:50:50|7033|7030.2|7032.7|7029.9|7033|7030.2|7032.2|7029.4|26
1623419460000|2021-06-11 13:51:00|7032.9|7030.1|7033.7|7030.9|7033.7|7030.9|7032.9|7030.1|16
1623419470000|2021-06-11 13:51:10|7033.3|7030.5|7033.9|7031.1|7034.3|7031.5|7031.7|7028.9|1009
1623419480000|2021-06-11 13:51:20|7034.3|7031.5|7033.3|7030.5|7034.3|7031.5|7032.9|7030.1|29
1623419490000|2021-06-11 13:51:30|7032.9|7030.1|7034.9|7032.1|7035.3|7032.5|7032.9|7030.1|36
1623419500000|2021-06-11 13:51:40|7035.3|7032.5|7035.3|7032.5|7035.9|7033.1|7034.6|7031.8|35
1623419510000|2021-06-11 13:51:50|7034.9|7032.1|7032.9|7030.1|7034.9|7032.1|7032.9|7030.1|52
1623419520000|2021-06-11 13:52:00|7033.3|7030.5|7033.9|7031.1|7033.9|7031.1|7032.3|7029.5|110
1623419530000|2021-06-11 13:52:10|7033.6|7030.8|7032.3|7029.5|7034.9|7032.1|7032.3|7029.5|44
1623419540000|2021-06-11 13:52:20|7032.6|7029.8|7031.9|7029.1|7032.9|7030.1|7031.3|7028.5|19
1623419550000|2021-06-11 13:52:30|7031.6|7028.8|7031.9|7029.1|7032.6|7029.8|7031.6|7028.8|27
1623419560000|2021-06-11 13:52:40|7031.6|7028.8|7031.9|7029.1|7031.9|7029.1|7031.6|7028.8|9
1623419570000|2021-06-11 13:52:50|7031.6|7028.8|7030.6|7027.8|7031.9|7029.1|7030.6|7027.8|11
1623419580000|2021-06-11 13:53:00|7030.9|7028.1|7031.3|7028.5|7031.6|7028.8|7028.9|7026.1|92
1623419590000|2021-06-11 13:53:10|7030.9|7028.1|7029.3|7026.5|7031.3|7028.5|7029.3|7026.5|57
1623419600000|2021-06-11 13:53:20|7029.6|7026.8|7030.3|7027.5|7030.3|7027.5|7029.6|7026.8|16
1623419610000|2021-06-11 13:53:30|7029.9|7027.1|7030.9|7028.1|7030.9|7028.1|7029.6|7026.8|45
1623419620000|2021-06-11 13:53:40|7030.6|7027.8|7029.3|7026.5|7031.6|7028.8|7028.6|7025.8|128
1623419630000|2021-06-11 13:53:50|7029.6|7026.8|7030.3|7027.5|7030.9|7028.1|7029.6|7026.8|77
1623419640000|2021-06-11 13:54:00|7030.4|7027.6|7031.9|7029.1|7031.9|7029.1|7030.3|7027.5|48
1623419650000|2021-06-11 13:54:10|7032.3|7029.5|7033.9|7031.1|7033.9|7031.1|7032.3|7029.5|45
1623419660000|2021-06-11 13:54:20|7034.3|7031.5|7036.9|7034.1|7036.9|7034.1|7033.9|7031.1|98
1623419670000|2021-06-11 13:54:30|7037.6|7034.8|7039.6|7036.8|7039.9|7037.1|7037.6|7034.8|67
1623419680000|2021-06-11 13:54:40|7041.6|7038.8|7039.9|7037.1|7042.3|7039.5|7039.9|7037.1|161
1623419690000|2021-06-11 13:54:50|7040.3|7037.5|7039.9|7037.1|7040.6|7037.8|7039.6|7036.8|36
1623419700000|2021-06-11 13:55:00|7039.6|7036.8|7039.6|7036.8|7040.3|7037.5|7038.6|7035.8|56
1623419710000|2021-06-11 13:55:10|7039.9|7037.1|7039.9|7037.1|7041.6|7038.8|7039.6|7036.8|124
1623419720000|2021-06-11 13:55:20|7039.6|7036.8|7039.9|7037.1|7040.6|7037.8|7039.6|7036.8|21
1623419730000|2021-06-11 13:55:30|7039.6|7036.8|7038.9|7036.1|7039.6|7036.8|7038.6|7035.8|29
1623419740000|2021-06-11 13:55:40|7038.6|7035.8|7038.6|7035.8|7038.9|7036.1|7037.6|7034.8|81
1623419750000|2021-06-11 13:55:50|7038.9|7036.1|7040.3|7037.5|7040.6|7037.8|7038.9|7036.1|86
1623419760000|2021-06-11 13:56:00|7039.9|7037.1|7040.6|7037.8|7040.6|7037.8|7039.6|7036.8|21
1623419770000|2021-06-11 13:56:10|7040.3|7037.5|7040.9|7038.1|7041.4|7038.6|7040.3|7037.5|27
1623419780000|2021-06-11 13:56:20|7041.1|7038.3|7041.3|7038.5|7042.6|7039.8|7040.9|7038.1|442
1623419790000|2021-06-11 13:56:30|7041.6|7038.8|7040.9|7038.1|7042.6|7039.8|7040.9|7038.1|72
1623419800000|2021-06-11 13:56:40|7040.6|7037.8|7038.3|7035.5|7041.3|7038.5|7037.9|7035.1|131
1623419810000|2021-06-11 13:56:50|7037.9|7035.1|7038.9|7036.1|7038.9|7036.1|7037.6|7034.8|66
1623419820000|2021-06-11 13:57:00|7038.4|7035.6|7038.6|7035.8|7038.9|7036.1|7035.9|7033.1|154
1623419830000|2021-06-11 13:57:10|7038.9|7036.1|7038.9|7036.1|7039.6|7036.8|7037.9|7035.1|60
1623419840000|2021-06-11 13:57:20|7039.1|7036.3|7040.3|7037.5|7040.3|7037.5|7039.1|7036.3|42
1623419850000|2021-06-11 13:57:30|7040.6|7037.8|7040.3|7037.5|7040.9|7038.1|7038.9|7036.1|57
1623419860000|2021-06-11 13:57:40|7039.9|7037.1|7041.3|7038.5|7041.9|7039.1|7039.6|7036.8|68
1623419870000|2021-06-11 13:57:50|7040.9|7038.1|7041.3|7038.5|7041.9|7039.1|7040.9|7038.1|22
1623419880000|2021-06-11 13:58:00|7040.9|7038.1|7043.4|7040.6|7043.6|7040.8|7040.9|7038.1|73
1623419890000|2021-06-11 13:58:10|7043.3|7040.5|7041.9|7039.1|7043.3|7040.5|7041.9|7039.1|42
1623419900000|2021-06-11 13:58:20|7042.3|7039.5|7042.9|7040.1|7042.9|7040.1|7041.9|7039.1|11
1623419910000|2021-06-11 13:58:30|7043.3|7040.5|7042.9|7040.1|7043.6|7040.8|7042.9|7040.1|67
1623419920000|2021-06-11 13:58:40|7042.6|7039.8|7040.9|7038.1|7042.6|7039.8|7039.9|7037.1|55
1623419930000|2021-06-11 13:58:50|7040.4|7037.6|7040.3|7037.5|7040.4|7037.6|7040.3|7037.5|14
1623419940000|2021-06-11 13:59:00|7039.9|7037.1|7041.3|7038.5|7041.3|7038.5|7039.9|7037.1|29
1623419950000|2021-06-11 13:59:10|7040.9|7038.1|7040.3|7037.5|7041.3|7038.5|7040.3|7037.5|23
1623419960000|2021-06-11 13:59:20|7040.4|7037.6|7039.9|7037.1|7040.9|7038.1|7039.9|7037.1|47
1623419970000|2021-06-11 13:59:30|7040.1|7037.3|7040.9|7038.1|7041.3|7038.5|7040.1|7037.3|109
1623419980000|2021-06-11 13:59:40|7041.3|7038.5|7042.3|7039.5|7042.3|7039.5|7041.3|7038.5|89
1623419990000|2021-06-11 13:59:50|7042.6|7039.8|7046.3|7043.5|7046.3|7043.5|7042.6|7039.8|80
1623420000000|2021-06-11 14:00:00|7046.6|7043.8|7045.4|7042.6|7046.6|7043.8|7045.4|7042.6|74
1623420010000|2021-06-11 14:00:10|7045.6|7042.8|7044.9|7042.1|7046.6|7043.8|7044.9|7042.1|48
1623420020000|2021-06-11 14:00:20|7045.1|7042.3|7046.9|7044.1|7046.9|7044.1|7045.1|7042.3|26
1623420030000|2021-06-11 14:00:30|7047.6|7044.8|7045.9|7043.1|7048.6|7045.8|7045.9|7043.1|200
1623420040000|2021-06-11 14:00:40|7045.8|7043|7043.9|7041.1|7046.3|7043.5|7043.3|7040.5|77
1623420050000|2021-06-11 14:00:50|7043.6|7040.8|7045.3|7042.5|7045.6|7042.8|7043.6|7040.8|29
1623420060000|2021-06-11 14:01:00|7044.9|7042.1|7043.9|7041.1|7045.9|7043.1|7043.9|7041.1|43
1623420070000|2021-06-11 14:01:10|7044.1|7041.3|7043.9|7041.1|7044.9|7042.1|7043.6|7040.8|50
1623420080000|2021-06-11 14:01:20|7044.9|7042.1|7045.4|7042.6|7046.3|7043.5|7044.6|7041.8|113
1623420090000|2021-06-11 14:01:30|7045.6|7042.8|7046.6|7043.8|7046.9|7044.1|7045.6|7042.8|75
1623420100000|2021-06-11 14:01:40|7046.9|7044.1|7045.9|7043.1|7046.9|7044.1|7045.6|7042.8|35
1623420110000|2021-06-11 14:01:50|7045.6|7042.8|7045.4|7042.6|7045.9|7043.1|7044.6|7041.8|75
1623420120000|2021-06-11 14:02:00|7044.9|7042.1|7044.6|7041.8|7044.9|7042.1|7043.6|7040.8|45
1623420130000|2021-06-11 14:02:10|7044.4|7041.6|7044.3|7041.5|7044.6|7041.8|7042.6|7039.8|86
1623420140000|2021-06-11 14:02:20|7044.4|7041.6|7042.6|7039.8|7044.6|7041.8|7040.9|7038.1|143
1623420150000|2021-06-11 14:02:30|7042.4|7039.6|7042.9|7040.1|7043.6|7040.8|7042.3|7039.5|74
1623420160000|2021-06-11 14:02:40|7043.1|7040.3|7044.1|7041.3|7044.2|7041.4|7043.1|7040.3|47
1623420170000|2021-06-11 14:02:50|7043.9|7041.1|7043.9|7041.1|7044.6|7041.8|7043.6|7040.8|22
1623420180000|2021-06-11 14:03:00|7043.6|7040.8|7042.6|7039.8|7043.9|7041.1|7042.6|7039.8|90
1623420190000|2021-06-11 14:03:10|7042.9|7040.1|7043.9|7041.1|7044.9|7042.1|7042.9|7040.1|71
1623420200000|2021-06-11 14:03:20|7044.6|7041.8|7044.6|7041.8|7044.9|7042.1|7044.6|7041.8|22
1623420210000|2021-06-11 14:03:30|7045.3|7042.5|7041.9|7039.1|7045.6|7042.8|7040.6|7037.8|87
1623420220000|2021-06-11 14:03:40|7042.3|7039.5|7046.9|7044.1|7048.6|7045.8|7041.9|7039.1|310
1623420230000|2021-06-11 14:03:50|7047.3|7044.5|7048.4|7045.6|7049.3|7046.5|7046.9|7044.1|337
1623420240000|2021-06-11 14:04:00|7048.3|7045.5|7049.4|7046.6|7049.6|7046.8|7047.9|7045.1|74
1623420250000|2021-06-11 14:04:10|7049.6|7046.8|7048.6|7045.8|7050.3|7047.5|7048.6|7045.8|61
1623420260000|2021-06-11 14:04:20|7048.9|7046.1|7048.9|7046.1|7049.6|7046.8|7048.9|7046.1|32
1623420270000|2021-06-11 14:04:30|7049.2|7046.4|7049.4|7046.6|7051.3|7048.5|7048.6|7045.8|264
1623420280000|2021-06-11 14:04:40|7049.3|7046.5|7048.9|7046.1|7049.6|7046.8|7048.6|7045.8|53
1623420290000|2021-06-11 14:04:50|7049.3|7046.5|7047.9|7045.1|7049.3|7046.5|7047.6|7044.8|36
1623420300000|2021-06-11 14:05:00|7047.6|7044.8|7046.9|7044.1|7048.4|7045.6|7046.6|7043.8|35
1623420310000|2021-06-11 14:05:10|7046.6|7043.8|7044.9|7042.1|7046.9|7044.1|7044.6|7041.8|648
1623420320000|2021-06-11 14:05:20|7045.1|7042.3|7045.9|7043.1|7045.9|7043.1|7044.6|7041.8|41
1623420330000|2021-06-11 14:05:30|7046.6|7043.8|7049.6|7046.8|7049.9|7047.1|7046.4|7043.6|266
1623420340000|2021-06-11 14:05:40|7049.4|7046.6|7048.9|7046.1|7049.9|7047.1|7048.6|7045.8|69
1623420350000|2021-06-11 14:05:50|7049.6|7046.8|7050.9|7048.1|7050.9|7048.1|7049.6|7046.8|175
1623420360000|2021-06-11 14:06:00|7051.3|7048.5|7051.9|7049.1|7052.6|7049.8|7050.9|7048.1|203
1623420370000|2021-06-11 14:06:10|7051.6|7048.8|7052.6|7049.8|7054.9|7052.1|7051.6|7048.8|169
1623420380000|2021-06-11 14:06:20|7052.9|7050.1|7053.9|7051.1|7054.3|7051.5|7052.9|7050.1|55
1623420390000|2021-06-11 14:06:30|7053.6|7050.8|7054.6|7051.8|7055.6|7052.8|7053.6|7050.8|68
1623420400000|2021-06-11 14:06:40|7054.2|7051.4|7053.6|7050.8|7054.6|7051.8|7053.6|7050.8|74
1623420410000|2021-06-11 14:06:50|7053.9|7051.1|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|79
1623420420000|2021-06-11 14:07:00|7054.9|7052.1|7055.9|7053.1|7057.2|7054.4|7054.9|7052.1|187
1623420430000|2021-06-11 14:07:10|7056.3|7053.5|7057.6|7054.8|7057.6|7054.8|7055.9|7053.1|75
1623420440000|2021-06-11 14:07:20|7057.3|7054.5|7055.9|7053.1|7057.6|7054.8|7055.6|7052.8|251
1623420450000|2021-06-11 14:07:30|7055.6|7052.8|7056.6|7053.8|7056.6|7053.8|7054.9|7052.1|185
1623420460000|2021-06-11 14:07:40|7056.3|7053.5|7053.6|7050.8|7056.3|7053.5|7053.6|7050.8|65
1623420470000|2021-06-11 14:07:50|7052.9|7050.1|7053.9|7051.1|7054.9|7052.1|7051.9|7049.1|647
1623420480000|2021-06-11 14:08:00|7054.6|7051.8|7054.2|7051.4|7056.9|7054.1|7054.1|7051.3|3070
1623420490000|2021-06-11 14:08:10|7054.4|7051.6|7054.9|7052.1|7055.6|7052.8|7054.2|7051.4|543
1623420500000|2021-06-11 14:08:20|7055.2|7052.4|7057.9|7055.1|7058.2|7055.4|7054.9|7052.1|144
1623420510000|2021-06-11 14:08:30|7058.1|7055.3|7057.9|7055.1|7058.9|7056.1|7057.2|7054.4|576
1623420520000|2021-06-11 14:08:40|7057.7|7054.9|7058.5|7055.7|7058.9|7056.1|7056.9|7054.1|1155
1623420530000|2021-06-11 14:08:50|7058.1|7055.3|7056.9|7054.1|7058.1|7055.3|7056.5|7053.7|471
1623420540000|2021-06-11 14:09:00|7057.1|7054.3|7059.1|7056.3|7059.1|7056.3|7057.1|7054.3|97
1623420550000|2021-06-11 14:09:10|7059|7056.2|7059.1|7056.3|7059.1|7056.3|7058.1|7055.3|81
1623420560000|2021-06-11 14:09:20|7058.9|7056.1|7058.5|7055.7|7059.1|7056.3|7057.1|7054.3|110
1623420570000|2021-06-11 14:09:30|7058.1|7055.3|7059.9|7057.1|7060.1|7057.3|7058|7055.2|110
1623420580000|2021-06-11 14:09:40|7058.9|7056.1|7057.9|7055.1|7058.9|7056.1|7057.9|7055.1|121
1623420590000|2021-06-11 14:09:50|7057.1|7054.3|7059|7056.2|7059.1|7056.3|7057.1|7054.3|57
1623420600000|2021-06-11 14:10:00|7058.9|7056.1|7061.1|7058.3|7062.4|7059.6|7058.9|7056.1|2803
1623420610000|2021-06-11 14:10:10|7060.9|7058.1|7060.5|7057.7|7061.1|7058.3|7059.9|7057.1|632
1623420620000|2021-06-11 14:10:20|7060.1|7057.3|7060.1|7057.3|7060.5|7057.7|7059.1|7056.3|73
1623420630000|2021-06-11 14:10:30|7060|7057.2|7059.1|7056.3|7060.1|7057.3|7059.1|7056.3|122
1623420640000|2021-06-11 14:10:40|7058.9|7056.1|7058.1|7055.3|7059.1|7056.3|7058.1|7055.3|107
1623420650000|2021-06-11 14:10:50|7057.9|7055.1|7056.5|7053.7|7058.1|7055.3|7055.9|7053.1|432
1623420660000|2021-06-11 14:11:00|7056.6|7053.8|7057.1|7054.3|7058.1|7055.3|7055.5|7052.7|163
1623420670000|2021-06-11 14:11:10|7057.5|7054.7|7058.1|7055.3|7058.5|7055.7|7056.5|7053.7|122
1623420680000|2021-06-11 14:11:20|7059.1|7056.3|7058.1|7055.3|7059.5|7056.7|7058.1|7055.3|110
1623420690000|2021-06-11 14:11:30|7058.5|7055.7|7059.8|7057|7060.9|7058.1|7058.1|7055.3|644
1623420700000|2021-06-11 14:11:40|7059.9|7057.1|7060.1|7057.3|7061.4|7058.6|7059.9|7057.1|89
1623420710000|2021-06-11 14:11:50|7060.3|7057.5|7058.1|7055.3|7061.4|7058.6|7058.1|7055.3|328
1623420720000|2021-06-11 14:12:00|7058|7055.2|7056.1|7053.3|7058.1|7055.3|7055.5|7052.7|118
1623420730000|2021-06-11 14:12:10|7056.5|7053.7|7055.1|7052.3|7056.5|7053.7|7053.5|7050.7|144
1623420740000|2021-06-11 14:12:20|7056.1|7053.3|7056.1|7053.3|7058.1|7055.3|7055.1|7052.3|158
1623420750000|2021-06-11 14:12:30|7056.5|7053.7|7055.1|7052.3|7057.1|7054.3|7055.1|7052.3|142
1623420760000|2021-06-11 14:12:40|7055.5|7052.7|7052.5|7049.7|7055.5|7052.7|7052.1|7049.3|128
1623420770000|2021-06-11 14:12:50|7053.1|7050.3|7052.5|7049.7|7054.1|7051.3|7052|7049.2|577
1623420780000|2021-06-11 14:13:00|7052.9|7050.1|7054.5|7051.7|7054.5|7051.7|7051.5|7048.7|147
1623420790000|2021-06-11 14:13:10|7054.1|7051.3|7054.9|7052.1|7054.9|7052.1|7052.9|7050.1|522
1623420800000|2021-06-11 14:13:20|7054.3|7051.5|7051.9|7049.1|7054.3|7051.5|7050.9|7048.1|126
1623420810000|2021-06-11 14:13:30|7050.9|7048.1|7053.2|7050.4|7053.9|7051.1|7048.9|7046.1|573
1623420820000|2021-06-11 14:13:40|7053.4|7050.6|7053.9|7051.1|7054.2|7051.4|7052.9|7050.1|81
1623420830000|2021-06-11 14:13:50|7054.2|7051.4|7054.9|7052.1|7055.2|7052.4|7053.9|7051.1|60
1623420840000|2021-06-11 14:14:00|7055.2|7052.4|7056.5|7053.7|7057.9|7055.1|7054.7|7051.9|1171
1623420850000|2021-06-11 14:14:10|7056.9|7054.1|7058.1|7055.3|7058.1|7055.3|7056.5|7053.7|86
1623420860000|2021-06-11 14:14:20|7058.9|7056.1|7057.9|7055.1|7059.9|7057.1|7057.5|7054.7|59
1623420870000|2021-06-11 14:14:30|7057.5|7054.7|7059|7056.2|7059.9|7057.1|7057.5|7054.7|67
1623420880000|2021-06-11 14:14:40|7058.9|7056.1|7058.9|7056.1|7059.5|7056.7|7058.9|7056.1|66
1623420890000|2021-06-11 14:14:50|7058.5|7055.7|7058.1|7055.3|7060.1|7057.3|7057.6|7054.8|179
1623420900000|2021-06-11 14:15:00|7057.9|7055.1|7056.9|7054.1|7057.9|7055.1|7055.1|7052.3|257
1623420910000|2021-06-11 14:15:10|7056.5|7053.7|7055|7052.2|7057.1|7054.3|7054.5|7051.7|108
1623420920000|2021-06-11 14:15:20|7055.1|7052.3|7055.5|7052.7|7055.9|7053.1|7054.5|7051.7|141
1623420930000|2021-06-11 14:15:30|7055.1|7052.3|7056.5|7053.7|7057.5|7054.7|7055.1|7052.3|100
1623420940000|2021-06-11 14:15:40|7056.1|7053.3|7057.5|7054.7|7058.1|7055.3|7056.1|7053.3|61
1623420950000|2021-06-11 14:15:50|7058.1|7055.3|7057.1|7054.3|7059.1|7056.3|7057.1|7054.3|62
1623420960000|2021-06-11 14:16:00|7057.5|7054.7|7057.1|7054.3|7057.5|7054.7|7055.1|7052.3|77
1623420970000|2021-06-11 14:16:10|7057.5|7054.7|7056.8|7054|7057.5|7054.7|7056.8|7054|110
1623420980000|2021-06-11 14:16:20|7056.1|7053.3|7057.8|7055|7057.8|7055|7056.1|7053.3|44
1623420990000|2021-06-11 14:16:30|7058|7055.2|7057.1|7054.3|7058.5|7055.7|7057.1|7054.3|41
1623421000000|2021-06-11 14:16:40|7057.5|7054.7|7058.5|7055.7|7059.1|7056.3|7057.5|7054.7|52
1623421010000|2021-06-11 14:16:50|7058.8|7056|7059.1|7056.3|7059.8|7057|7058.8|7056|24
1623421020000|2021-06-11 14:17:00|7059.5|7056.7|7059.5|7056.7|7061.1|7058.3|7059.1|7056.3|93
1623421030000|2021-06-11 14:17:10|7059.1|7056.3|7060.1|7057.3|7060.8|7058|7058.5|7055.7|113
1623421040000|2021-06-11 14:17:20|7059.8|7057|7059.1|7056.3|7060.5|7057.7|7058.8|7056|47
1623421050000|2021-06-11 14:17:30|7058.8|7056|7059.1|7056.3|7059.8|7057|7058.1|7055.3|74
1623421060000|2021-06-11 14:17:40|7059.5|7056.7|7057.5|7054.7|7059.5|7056.7|7057.5|7054.7|63
1623421070000|2021-06-11 14:17:50|7057.8|7055|7058.1|7055.3|7059.5|7056.7|7057.8|7055|160
1623421080000|2021-06-11 14:18:00|7058.5|7055.7|7058.5|7055.7|7059.1|7056.3|7057.8|7055|54
1623421090000|2021-06-11 14:18:10|7059.1|7056.3|7058.1|7055.3|7060.1|7057.3|7058.1|7055.3|64
1623421100000|2021-06-11 14:18:20|7058.5|7055.7|7057.5|7054.7|7058.5|7055.7|7057.1|7054.3|28
1623421110000|2021-06-11 14:18:30|7057.1|7054.3|7058.1|7055.3|7058.5|7055.7|7056.1|7053.3|114
1623421120000|2021-06-11 14:18:40|7059.1|7056.3|7059.1|7056.3|7060.1|7057.3|7058.5|7055.7|62
1623421130000|2021-06-11 14:18:50|7059.5|7056.7|7059.1|7056.3|7061.1|7058.3|7058.5|7055.7|104
1623421140000|2021-06-11 14:19:00|7059.8|7057|7060.1|7057.3|7060.1|7057.3|7059.1|7056.3|36
1623421150000|2021-06-11 14:19:10|7060.5|7057.7|7061.1|7058.3|7061.1|7058.3|7060.1|7057.3|28
1623421160000|2021-06-11 14:19:20|||||||||30
1623421170000|2021-06-11 14:19:30|7060.6|7057.8|7058.5|7055.7|7060.6|7057.8|7058.1|7055.3|93
1623421180000|2021-06-11 14:19:40|7058.8|7056|7059.1|7056.3|7059.6|7056.8|7058.6|7055.8|44
1623421190000|2021-06-11 14:19:50|7059.5|7056.7|7057.1|7054.3|7059.5|7056.7|7057.1|7054.3|60
1623421200000|2021-06-11 14:20:00|7057.5|7054.7|7056.5|7053.7|7057.5|7054.7|7054.5|7051.7|164
1623421210000|2021-06-11 14:20:10|7056.1|7053.3|7053.5|7050.7|7057.1|7054.3|7053.5|7050.7|68
1623421220000|2021-06-11 14:20:20|7053.8|7051|7053.5|7050.7|7053.8|7051|7052.5|7049.7|88
1623421230000|2021-06-11 14:20:30|7053.8|7051|7053.8|7051|7054.5|7051.7|7053.1|7050.3|61
1623421240000|2021-06-11 14:20:40|7053.5|7050.7|7054.5|7051.7|7055.1|7052.3|7053.1|7050.3|78
1623421250000|2021-06-11 14:20:50|7054.8|7052|7054.5|7051.7|7054.8|7052|7053.1|7050.3|108
1623421260000|2021-06-11 14:21:00|7055.1|7052.3|7054.8|7052|7055.1|7052.3|7054.8|7052|206
1623421270000|2021-06-11 14:21:10|7055.1|7052.3|7053.5|7050.7|7055.8|7053|7053|7050.2|70
1623421280000|2021-06-11 14:21:20|7053.8|7051|7052.5|7049.7|7054.1|7051.3|7051.5|7048.7|155
1623421290000|2021-06-11 14:21:30|7052.1|7049.3|7050.8|7048|7052.1|7049.3|7050.8|7048|167
1623421300000|2021-06-11 14:21:40|7051.1|7048.3|7050.1|7047.3|7051.5|7048.7|7049.8|7047|132
1623421310000|2021-06-11 14:21:50|7050.5|7047.7|7050.8|7048|7050.8|7048|7050.5|7047.7|26
1623421320000|2021-06-11 14:22:00|7051.2|7048.4|7052.8|7050|7052.8|7050|7050.1|7047.3|105
1623421330000|2021-06-11 14:22:10|7052.5|7049.7|7052.5|7049.7|7052.8|7050|7051.8|7049|28
1623421340000|2021-06-11 14:22:20|7052.8|7050|7053.5|7050.7|7053.8|7051|7052.5|7049.7|71
1623421350000|2021-06-11 14:22:30|7053.8|7051|7053.8|7051|7053.8|7051|7053.1|7050.3|26
1623421360000|2021-06-11 14:22:40|7053.5|7050.7|7052.5|7049.7|7053.8|7051|7052.1|7049.3|55
1623421370000|2021-06-11 14:22:50|7051.8|7049|7051.8|7049|7052.5|7049.7|7051.8|7049|46
1623421380000|2021-06-11 14:23:00|7052|7049.2|7051.8|7049|7053.1|7050.3|7051.2|7048.4|729
1623421390000|2021-06-11 14:23:10|7051.6|7048.8|7051.8|7049|7052.3|7049.5|7051.2|7048.4|42
1623421400000|2021-06-11 14:23:20|7051.6|7048.8|7050.8|7048|7051.6|7048.8|7050.8|7048|23
1623421410000|2021-06-11 14:23:30|7051.2|7048.4|7050.6|7047.8|7051.8|7049|7050.2|7047.4|124
1623421420000|2021-06-11 14:23:40|7049.8|7047|7052.7|7049.9|7052.8|7050|7049.8|7047|82
1623421430000|2021-06-11 14:23:50|7052.8|7050|7050.8|7048|7052.8|7050|7050.8|7048|39
1623421440000|2021-06-11 14:24:00|7051.2|7048.4|7050.8|7048|7051.2|7048.4|7050.6|7047.8|69
1623421450000|2021-06-11 14:24:10|7051.2|7048.4|7049.8|7047|7051.2|7048.4|7048.8|7046|93
1623421460000|2021-06-11 14:24:20|7049.5|7046.7|7049.8|7047|7050.2|7047.4|7049.2|7046.4|66
1623421470000|2021-06-11 14:24:30|7050.2|7047.4|7049.2|7046.4|7050.2|7047.4|7048.6|7045.8|326
1623421480000|2021-06-11 14:24:40|7049.5|7046.7|7048.8|7046|7049.8|7047|7048.2|7045.4|59
1623421490000|2021-06-11 14:24:50|7049.6|7046.8|7050.8|7048|7050.8|7048|7049.2|7046.4|48
1623421500000|2021-06-11 14:25:00|7050.6|7047.8|7048.6|7045.8|7050.8|7048|7048.6|7045.8|89
1623421510000|2021-06-11 14:25:10|7048.8|7046|7045.8|7043|7048.8|7046|7044.6|7041.2|378
1623421520000|2021-06-11 14:25:20|7046.2|7043.4|7044.6|7041.8|7046.6|7043.8|7043.6|7040.8|212
1623421530000|2021-06-11 14:25:30|7044.2|7041.4|7043.6|7040.8|7044.8|7042|7043.2|7040.4|88
1623421540000|2021-06-11 14:25:40|7043.2|7040.4|7043.8|7041|7045.2|7042.4|7041.8|7039|102
1623421550000|2021-06-11 14:25:50|7044.2|7041.4|7044.6|7041.8|7044.8|7042|7042.6|7039.8|110
1623421560000|2021-06-11 14:26:00|7044.7|7041.9|7042.7|7039.9|7044.8|7042|7041.8|7039|158
1623421570000|2021-06-11 14:26:10|7042.8|7040|7042.6|7039.8|7043.6|7040.8|7042.6|7039.8|84
1623421580000|2021-06-11 14:26:20|7042.2|7039.4|7039.6|7036.8|7043.6|7040.8|7039.6|7036.8|288
1623421590000|2021-06-11 14:26:30|7038.6|7035.8|7038.2|7035.4|7041.6|7038.8|7037.2|7034.4|1216
1623421600000|2021-06-11 14:26:40|7037.8|7035|7037.8|7035|7039.2|7036.4|7037.6|7034.8|107
1623421610000|2021-06-11 14:26:50|7038.2|7035.4|7038.7|7035.9|7038.8|7036|7037.8|7035|41
1623421620000|2021-06-11 14:27:00|7038.6|7035.8|7038.2|7035.4|7038.8|7036|7035.8|7033|226
1623421630000|2021-06-11 14:27:10|7038.6|7035.8|7038.2|7035.4|7038.6|7035.8|7036.8|7034|47
1623421640000|2021-06-11 14:27:20|7038.6|7035.8|7039.6|7036.8|7039.6|7036.8|7038.2|7035.4|145
1623421650000|2021-06-11 14:27:30|7039.2|7036.4|7038.2|7035.4|7039.2|7036.4|7037.8|7035|80
1623421660000|2021-06-11 14:27:40|7038.6|7035.8|7039.2|7036.4|7039.2|7036.4|7037.7|7034.9|44
1623421670000|2021-06-11 14:27:50|7038.8|7036|7038.8|7036|7039.8|7037|7038.8|7036|59
1623421680000|2021-06-11 14:28:00|7038.6|7035.8|7038.2|7035.4|7039.6|7036.8|7037.8|7035|150
1623421690000|2021-06-11 14:28:10|7037.6|7034.8|7037.8|7035|7037.8|7035|7037.2|7034.4|48
1623421700000|2021-06-11 14:28:20|7037.6|7034.8|7038.2|7035.4|7038.2|7035.4|7036.6|7033.8|36
1623421710000|2021-06-11 14:28:30|7037.6|7034.8|7037.2|7034.4|7037.8|7035|7036.8|7034|51
1623421720000|2021-06-11 14:28:40|7036.8|7034|7036.2|7033.4|7037.6|7034.8|7035.8|7033|67
1623421730000|2021-06-11 14:28:50|7035.8|7033|7037.2|7034.4|7037.2|7034.4|7035.8|7033|25
1623421740000|2021-06-11 14:29:00|7037.8|7035|7038.8|7036|7038.8|7036|7037.7|7034.9|70
1623421750000|2021-06-11 14:29:10|7039.8|7037|7040.8|7038|7041.2|7038.4|7039.8|7037|70
1623421760000|2021-06-11 14:29:20|7040.2|7037.4|7040.2|7037.4|7040.8|7038|7039.8|7037|73
1623421770000|2021-06-11 14:29:30|7040.8|7038|7040.8|7038|7042.8|7040|7040.2|7037.4|272
1623421780000|2021-06-11 14:29:40|7041.7|7038.9|7042.8|7040|7042.8|7040|7040.8|7038|32
1623421790000|2021-06-11 14:29:50|7042.6|7039.8|7042.8|7040|7043.6|7040.8|7042.6|7039.8|98
1623421800000|2021-06-11 14:30:00|7042.2|7039.4|7042.8|7040|7044.2|7041.4|7041.8|7039|181
1623421810000|2021-06-11 14:30:10|7043.2|7040.4|7041.8|7039|7043.2|7040.4|7041.8|7039|24
1623421820000|2021-06-11 14:30:20|7040.8|7038|7041.8|7039|7041.8|7039|7040.8|7038|64
1623421830000|2021-06-11 14:30:30|7042.2|7039.4|7046.8|7044|7046.8|7044|7041.8|7039|101
1623421840000|2021-06-11 14:30:40|7046.6|7043.8|7046.8|7044|7048.8|7046|7046.5|7043.7|151
1623421850000|2021-06-11 14:30:50|7045.8|7043|7048.2|7045.4|7048.2|7045.4|7043.8|7041|92
1623421860000|2021-06-11 14:31:00|7047.8|7045|7049.8|7047|7051.8|7049|7047.8|7045|319
1623421870000|2021-06-11 14:31:10|7049.5|7046.7|7051.8|7049|7051.8|7049|7049.5|7046.7|125
1623421880000|2021-06-11 14:31:20|7051.5|7048.7|7050.2|7047.4|7052.6|7049.8|7049.6|7046.8|597
1623421890000|2021-06-11 14:31:30|7049.8|7047|7048.8|7046|7049.8|7047|7048.2|7045.4|54
1623421900000|2021-06-11 14:31:40|7048.3|7045.5|7048.2|7045.4|7048.8|7046|7048.2|7045.4|46
1623421910000|2021-06-11 14:31:50|7047.8|7045|7048.2|7045.4|7048.2|7045.4|7047.8|7045|13
1623421920000|2021-06-11 14:32:00|7047.8|7045|7049.2|7046.4|7049.8|7047|7047.8|7045|176
1623421930000|2021-06-11 14:32:10|7048.8|7046|7048.5|7045.7|7049.8|7047|7047.8|7045|324
1623421940000|2021-06-11 14:32:20|7048.3|7045.5|7048.8|7046|7049.5|7046.7|7048|7045.2|53
1623421950000|2021-06-11 14:32:30|7048.5|7045.7|7049.8|7047|7049.8|7047|7048.1|7045.3|48
1623421960000|2021-06-11 14:32:40|7049.5|7046.7|7049.5|7046.7|7049.8|7047|7048.1|7045.3|114
1623421970000|2021-06-11 14:32:50|7048.8|7046|7050.8|7048|7051.1|7048.3|7048.8|7046|58
1623421980000|2021-06-11 14:33:00|7050.1|7047.3|7051.8|7049|7052.5|7049.7|7050.1|7047.3|54
1623421990000|2021-06-11 14:33:10|7052.1|7049.3|7051.1|7048.3|7052.5|7049.7|7051.1|7048.3|91
1623422000000|2021-06-11 14:33:20|7051.5|7048.7|7052.5|7049.7|7052.8|7050|7051.1|7048.3|63
1623422010000|2021-06-11 14:33:30|7052.8|7050|7053.8|7051|7054.8|7052|7052.5|7049.7|91
1623422020000|2021-06-11 14:33:40|7054.1|7051.3|7053.8|7051|7054.8|7052|7053.8|7051|64
1623422030000|2021-06-11 14:33:50|7053.5|7050.7|7053.5|7050.7|7054.5|7051.7|7052.8|7050|57
1623422040000|2021-06-11 14:34:00|7053.8|7051|7058.1|7055.3|7058.8|7056|7053.8|7051|234
1623422050000|2021-06-11 14:34:10|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7057.5|7054.7|110
1623422060000|2021-06-11 14:34:20|7059.1|7056.3|7058.5|7055.7|7060|7057.2|7058.1|7055.3|133
1623422070000|2021-06-11 14:34:30|7058|7055.2|7059.5|7056.7|7059.8|7057|7057.8|7055|76
1623422080000|2021-06-11 14:34:40|7059.1|7056.3|7059.5|7056.7|7060.1|7057.3|7059.1|7056.3|66
1623422090000|2021-06-11 14:34:50|7059.1|7056.3|7060.8|7058|7060.8|7058|7059.1|7056.3|85
1623422100000|2021-06-11 14:35:00|7060.5|7057.7|7062.1|7059.3|7062.1|7059.3|7059.5|7056.7|177
1623422110000|2021-06-11 14:35:10|7062.3|7059.5|7062.5|7059.7|7064.1|7061.3|7062.1|7059.3|160
1623422120000|2021-06-11 14:35:20|7062.1|7059.3|7063.5|7060.7|7063.8|7061|7061.8|7059|122
1623422130000|2021-06-11 14:35:30|7063.1|7060.3|7062.5|7059.7|7064.1|7061.3|7061.1|7058.3|197
1623422140000|2021-06-11 14:35:40|7062.1|7059.3|7061.8|7059|7062.1|7059.3|7061|7058.2|72
1623422150000|2021-06-11 14:35:50|7062|7059.2|7061.5|7058.7|7062.5|7059.7|7061.1|7058.3|50
1623422160000|2021-06-11 14:36:00|7061.8|7059|7063.5|7060.7|7063.5|7060.7|7061.5|7058.7|41
1623422170000|2021-06-11 14:36:10|7063.8|7061|7064.1|7061.3|7064.1|7061.3|7063.1|7060.3|43
1623422180000|2021-06-11 14:36:20|7063.8|7061|7063.1|7060.3|7064.1|7061.3|7062.1|7059.3|76
1623422190000|2021-06-11 14:36:30|7062.8|7060|7061.1|7058.3|7063.1|7060.3|7061.1|7058.3|52
1623422200000|2021-06-11 14:36:40|7061|7058.2|7061.1|7058.3|7061.1|7058.3|7060.1|7057.3|35
1623422210000|2021-06-11 14:36:50|7061.5|7058.7|7062.6|7059.8|7063.1|7060.3|7061.1|7058.3|48
1623422220000|2021-06-11 14:37:00|7062.8|7060|7063.1|7060.3|7064.1|7061.3|7062.8|7060|67
1623422230000|2021-06-11 14:37:10|7063.5|7060.7|7062.1|7059.3|7063.5|7060.7|7062.1|7059.3|52
1623422240000|2021-06-11 14:37:20|7062.5|7059.7|7062.1|7059.3|7062.5|7059.7|7062.1|7059.3|6
1623422250000|2021-06-11 14:37:30|7062.5|7059.7|7063.1|7060.3|7063.1|7060.3|7062.5|7059.7|156
1623422260000|2021-06-11 14:37:40|7064.1|7061.3|7063.5|7060.7|7064.1|7061.3|7063.1|7060.3|52
1623422270000|2021-06-11 14:37:50|7063.1|7060.3|7064.1|7061.3|7064.1|7061.3|7063.1|7060.3|34
1623422280000|2021-06-11 14:38:00|7063.8|7061|7064.1|7061.3|7065|7062.2|7063.5|7060.7|88
1623422290000|2021-06-11 14:38:10|7064.5|7061.7|7064.5|7061.7|7065.1|7062.3|7064.5|7061.7|25
1623422300000|2021-06-11 14:38:20|7063.8|7061|7064.1|7061.3|7064.1|7061.3|7063.5|7060.7|37
1623422310000|2021-06-11 14:38:30|||||||||28
1623422320000|2021-06-11 14:38:40|7065|7062.2|7063.5|7060.7|7065.1|7062.3|7063.1|7060.3|44
1623422330000|2021-06-11 14:38:50|7063.1|7060.3|7063.5|7060.7|7063.8|7061|7063.1|7060.3|8
1623422340000|2021-06-11 14:39:00|7063.8|7061|7064.5|7061.7|7065.1|7062.3|7063.8|7061|135
1623422350000|2021-06-11 14:39:10|7064.1|7061.3|7063.1|7060.3|7064.5|7061.7|7063.1|7060.3|99
1623422360000|2021-06-11 14:39:20|7063.5|7060.7|7065.1|7062.3|7065.1|7062.3|7063.1|7060.3|31
1623422370000|2021-06-11 14:39:30|7064.1|7061.3|7063.1|7060.3|7064.1|7061.3|7062.6|7059.8|43
1623422380000|2021-06-11 14:39:40|7063|7060.2|7061.1|7058.3|7063|7060.2|7061.1|7058.3|64
1623422390000|2021-06-11 14:39:50|7061.5|7058.7|7061.1|7058.3|7062.1|7059.3|7061|7058.2|101
1623422400000|2021-06-11 14:40:00|7061.5|7058.7|7060.5|7057.7|7061.5|7058.7|7060.5|7057.7|56
1623422410000|2021-06-11 14:40:10|7060.1|7057.3|7062|7059.2|7063.1|7060.3|7060.1|7057.3|98
1623422420000|2021-06-11 14:40:20|7062.1|7059.3|7062.1|7059.3|7063.1|7060.3|7062|7059.2|21
1623422430000|2021-06-11 14:40:30|7061.8|7059|7060.1|7057.3|7062.1|7059.3|7060.1|7057.3|118
1623422440000|2021-06-11 14:40:40|7060|7057.2|7060.1|7057.3|7061.1|7058.3|7060|7057.2|44
1623422450000|2021-06-11 14:40:50|7060.5|7057.7|7057.1|7054.3|7060.5|7057.7|7056.8|7054|146
1623422460000|2021-06-11 14:41:00|7057.5|7054.7|7058.1|7055.3|7059.1|7056.3|7057.1|7054.3|86
1623422470000|2021-06-11 14:41:10|7057.8|7055|7056.1|7053.3|7058.8|7056|7056.1|7053.3|43
1623422480000|2021-06-11 14:41:20|7056.4|7053.6|7057.1|7054.3|7057.1|7054.3|7056.4|7053.6|58
1623422490000|2021-06-11 14:41:30|7056.8|7054|7056.1|7053.3|7056.8|7054|7055.1|7052.3|74
1623422500000|2021-06-11 14:41:40|7055.8|7053|7056.1|7053.3|7056.1|7053.3|7055.1|7052.3|34
1623422510000|2021-06-11 14:41:50|7056.4|7053.6|7058.1|7055.3|7058.1|7055.3|7056.4|7053.6|32
1623422520000|2021-06-11 14:42:00|7057.8|7055|7057.1|7054.3|7058.1|7055.3|7057.1|7054.3|92
1623422530000|2021-06-11 14:42:10|7058.1|7055.3|7060.1|7057.3|7060.1|7057.3|7058.1|7055.3|684
1623422540000|2021-06-11 14:42:20|7060|7057.2|7061.1|7058.3|7061.1|7058.3|7059.8|7057|29
1623422550000|2021-06-11 14:42:30|7060.8|7058|7059.5|7056.7|7061|7058.2|7059.1|7056.3|106
1623422560000|2021-06-11 14:42:40|7059.1|7056.3|7058.5|7055.7|7059.5|7056.7|7058.1|7055.3|37
1623422570000|2021-06-11 14:42:50|7058.1|7055.3|7059.1|7056.3|7059.1|7056.3|7058.1|7055.3|17
1623422580000|2021-06-11 14:43:00|7059.5|7056.7|7060.1|7057.3|7060.1|7057.3|7059.1|7056.3|387
1623422590000|2021-06-11 14:43:10|7060.5|7057.7|7059.8|7057|7060.5|7057.7|7059.1|7056.3|60
1623422600000|2021-06-11 14:43:20|7059.1|7056.3|7058.5|7055.7|7060.1|7057.3|7058.1|7055.3|80
1623422610000|2021-06-11 14:43:30|7058.1|7055.3|7059.1|7056.3|7059.5|7056.7|7058.1|7055.3|7
1623422620000|2021-06-11 14:43:40|7058.8|7056|7059.1|7056.3|7059.1|7056.3|7058.1|7055.3|50
1623422630000|2021-06-11 14:43:50|||||||||5
1623422640000|2021-06-11 14:44:00|7058.4|7055.6|7060.5|7057.7|7060.5|7057.7|7058.1|7055.3|36
1623422650000|2021-06-11 14:44:10|7060.1|7057.3|7060.1|7057.3|7060.5|7057.7|7060.1|7057.3|16
1623422660000|2021-06-11 14:44:20|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060.1|7057.3|14
1623422670000|2021-06-11 14:44:30|7060.1|7057.3|7059.5|7056.7|7060.5|7057.7|7059.1|7056.3|35
1623422680000|2021-06-11 14:44:40|7059.6|7056.8|7061.1|7058.3|7061.5|7058.7|7059.6|7056.8|67
1623422690000|2021-06-11 14:44:50|7061|7058.2|7060.1|7057.3|7061|7058.2|7060.1|7057.3|20
1623422700000|2021-06-11 14:45:00|7060.5|7057.7|7060.1|7057.3|7061.1|7058.3|7060.1|7057.3|38
1623422710000|2021-06-11 14:45:10|7059.1|7056.3|7060.1|7057.3|7060.5|7057.7|7059.1|7056.3|35
1623422720000|2021-06-11 14:45:20|7059.1|7056.3|7059.5|7056.7|7059.5|7056.7|7058.1|7055.3|78
1623422730000|2021-06-11 14:45:30|7059.1|7056.3|7059.1|7056.3|7059.5|7056.7|7058.8|7056|41
1623422740000|2021-06-11 14:45:40|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7058.8|7056|35
1623422750000|2021-06-11 14:45:50|7059.8|7057|7058.1|7055.3|7059.8|7057|7058.1|7055.3|14
1623422760000|2021-06-11 14:46:00|7057.8|7055|7059.5|7056.7|7059.5|7056.7|7057.1|7054.3|43
1623422770000|2021-06-11 14:46:10|7059.1|7056.3|7058.1|7055.3|7059.5|7056.7|7058.1|7055.3|19
1623422780000|2021-06-11 14:46:20|||||||||7
1623422790000|2021-06-11 14:46:30|7058.5|7055.7|7059.1|7056.3|7059.5|7056.7|7058.5|7055.7|10
1623422800000|2021-06-11 14:46:40|7059|7056.2|7058.1|7055.3|7059.1|7056.3|7056.8|7054|186
1623422810000|2021-06-11 14:46:50|7057.8|7055|7055.8|7053|7057.8|7055|7054.5|7051.7|145
1623422820000|2021-06-11 14:47:00|7056|7053.2|7058.5|7055.7|7059.1|7056.3|7055.8|7053|53
1623422830000|2021-06-11 14:47:10|7059.1|7056.3|7058.5|7055.7|7059.1|7056.3|7058.1|7055.3|32
1623422840000|2021-06-11 14:47:20|7058.1|7055.3|7057.5|7054.7|7058.5|7055.7|7057.1|7054.3|85
1623422850000|2021-06-11 14:47:30|7057.1|7054.3|7058.1|7055.3|7058.1|7055.3|7056.8|7054|18
1623422860000|2021-06-11 14:47:40|||||||||6
1623422870000|2021-06-11 14:47:50|7058.5|7055.7|7058.1|7055.3|7059.1|7056.3|7058.1|7055.3|37
1623422880000|2021-06-11 14:48:00|7058|7055.2|7058.1|7055.3|7058.1|7055.3|7057.8|7055|29
1623422890000|2021-06-11 14:48:10|7058.5|7055.7|7058.1|7055.3|7058.5|7055.7|7058.1|7055.3|62
1623422900000|2021-06-11 14:48:20|7058|7055.2|7058.5|7055.7|7058.8|7056|7058|7055.2|13
1623422910000|2021-06-11 14:48:30|7058.8|7056|7057.1|7054.3|7058.8|7056|7057.1|7054.3|37
1623422920000|2021-06-11 14:48:40|7057.5|7054.7|7056.1|7053.3|7057.5|7054.7|7056.1|7053.3|10
1623422930000|2021-06-11 14:48:50|7056.5|7053.7|7060.8|7058|7060.8|7058|7056.1|7053.3|2494
1623422940000|2021-06-11 14:49:00|7060.4|7057.6|7060.4|7057.6|7061.8|7059|7058.4|7055.6|145
1623422950000|2021-06-11 14:49:10|7060.3|7057.5|7060.4|7057.6|7061.8|7059|7060.3|7057.5|35
1623422960000|2021-06-11 14:49:20|7060.8|7058|7061.3|7058.5|7061.4|7058.6|7060.4|7057.6|53
1623422970000|2021-06-11 14:49:30|7061.1|7058.3|7060.4|7057.6|7061.1|7058.3|7060.4|7057.6|9
1623422980000|2021-06-11 14:49:40|7060.8|7058|7060.8|7058|7060.8|7058|7060.8|7058|13
1623422990000|2021-06-11 14:49:50|7061.1|7058.3|7061.8|7059|7062.3|7059.5|7060.4|7057.6|64
1623423000000|2021-06-11 14:50:00|7061.9|7059.1|7063.4|7060.6|7063.8|7061|7061.8|7059|199
1623423010000|2021-06-11 14:50:10|7063.3|7060.5|7063.7|7060.9|7066.4|7063.6|7062.4|7059.6|3357
1623423020000|2021-06-11 14:50:20|7064.4|7061.6|7064.7|7061.9|7064.7|7061.9|7063.4|7060.6|420
1623423030000|2021-06-11 14:50:30|7065|7062.2|7064|7061.2|7065|7062.2|7063.4|7060.6|29
1623423040000|2021-06-11 14:50:40|7064.4|7061.6|7063|7060.2|7064.7|7061.9|7062.7|7059.9|105
1623423050000|2021-06-11 14:50:50|7063.4|7060.6|7065.5|7062.7|7065.7|7062.9|7063|7060.2|395
1623423060000|2021-06-11 14:51:00|7065.7|7062.9|7064.5|7061.7|7065.7|7062.9|7064.4|7061.6|91
1623423070000|2021-06-11 14:51:10|7064.7|7061.9|7066|7063.2|7066.4|7063.6|7064.5|7061.7|39
1623423080000|2021-06-11 14:51:20|7066.3|7063.5|7066.7|7063.9|7066.7|7063.9|7066.2|7063.4|256
1623423090000|2021-06-11 14:51:30|7066.5|7063.7|7066|7063.2|7066.7|7063.9|7066|7063.2|25
1623423100000|2021-06-11 14:51:40|7066.5|7063.7|7065.2|7062.4|7066.7|7063.9|7065|7062.2|53
1623423110000|2021-06-11 14:51:50|7065.3|7062.5|7064|7061.2|7065.7|7062.9|7064|7061.2|32
1623423120000|2021-06-11 14:52:00|7064.7|7061.9|7065.7|7062.9|7066.7|7063.9|7064.5|7061.7|601
1623423130000|2021-06-11 14:52:10|7066|7063.2|7066.6|7063.8|7068|7065.2|7066|7063.2|1150
1623423140000|2021-06-11 14:52:20|7066.2|7063.4|7065.2|7062.4|7067|7064.2|7065.2|7062.4|79
1623423150000|2021-06-11 14:52:30|||||||||76
1623423160000|2021-06-11 14:52:40|7065|7062.2|7065.2|7062.4|7065.2|7062.4|7064|7061.2|184
1623423170000|2021-06-11 14:52:50|7065.5|7062.7|7065.2|7062.4|7066|7063.2|7065.2|7062.4|262
1623423180000|2021-06-11 14:53:00|7066.2|7063.4|7066.2|7063.4|7066.9|7064.1|7066.2|7063.4|60
1623423190000|2021-06-11 14:53:10|7067.2|7064.4|7067.2|7064.4|7067.2|7064.4|7066.2|7063.4|241
1623423200000|2021-06-11 14:53:20|7066.7|7063.9|7062.6|7059.8|7066.7|7063.9|7061|7058.2|551
1623423210000|2021-06-11 14:53:30|7062.1|7059.3|7064|7061.2|7064|7061.2|7061.6|7058.8|359
1623423220000|2021-06-11 14:53:40|7063.7|7060.9|7064.8|7062|7065|7062.2|7063.3|7060.5|126
1623423230000|2021-06-11 14:53:50|7064.3|7061.5|7062.3|7059.5|7064.7|7061.9|7061|7058.2|1301
1623423240000|2021-06-11 14:54:00|7062|7059.2|7064.3|7061.5|7064.3|7061.5|7061.7|7058.9|173
1623423250000|2021-06-11 14:54:10|7064|7061.2|7064.3|7061.5|7065.3|7062.5|7063.3|7060.5|162
1623423260000|2021-06-11 14:54:20|7065|7062.2|7066|7063.2|7067|7064.2|7064.8|7062|276
1623423270000|2021-06-11 14:54:30|7066.3|7063.5|7066.3|7063.5|7067.2|7064.4|7065.3|7062.5|107
1623423280000|2021-06-11 14:54:40|7066|7063.2|7065.3|7062.5|7066.3|7063.5|7065|7062.2|50
1623423290000|2021-06-11 14:54:50|7066|7063.2|7065.6|7062.8|7066|7063.2|7064|7061.2|124
1623423300000|2021-06-11 14:55:00|7066|7063.2|7066|7063.2|7067|7064.2|7065.7|7062.9|125
1623423310000|2021-06-11 14:55:10|7065.3|7062.5|7067|7064.2|7067|7064.2|7065.3|7062.5|738
1623423320000|2021-06-11 14:55:20|7069|7066.2|7067.1|7064.3|7069.2|7066.4|7066.2|7063.4|1002
1623423330000|2021-06-11 14:55:30|7067|7064.2|7067.6|7064.8|7068.1|7065.3|7066.2|7063.4|36
1623423340000|2021-06-11 14:55:40|7067.2|7064.4|7067.2|7064.4|7067.6|7064.8|7066.2|7063.4|41
1623423350000|2021-06-11 14:55:50|7067.6|7064.8|7067.2|7064.4|7068.6|7065.8|7066.6|7063.8|32
1623423360000|2021-06-11 14:56:00|7067.6|7064.8|7068.6|7065.8|7068.6|7065.8|7067|7064.2|121
1623423370000|2021-06-11 14:56:10|7068.2|7065.4|7071.6|7068.8|7073.6|7070.8|7068.2|7065.4|481
1623423380000|2021-06-11 14:56:20|7072.2|7069.4|7072.2|7069.4|7072.6|7069.8|7071|7068.2|380
1623423390000|2021-06-11 14:56:30|7072.1|7069.3|7072.2|7069.4|7074|7071.2|7071.6|7068.8|205
1623423400000|2021-06-11 14:56:40|7072.6|7069.8|7073.6|7070.8|7073.6|7070.8|7072.2|7069.4|69
1623423410000|2021-06-11 14:56:50|7073.2|7070.4|7072.2|7069.4|7073.6|7070.8|7072|7069.2|353
1623423420000|2021-06-11 14:57:00|7072|7069.2|7073.9|7071.1|7075.2|7072.4|7071.6|7068.8|2284
1623423430000|2021-06-11 14:57:10|7073.5|7070.7|7072.2|7069.4|7073.5|7070.7|7072.2|7069.4|50
1623423440000|2021-06-11 14:57:20|7072.4|7069.6|7072.5|7069.7|7073.2|7070.4|7071.9|7069.1|81
1623423450000|2021-06-11 14:57:30|7072.4|7069.6|7072.9|7070.1|7072.9|7070.1|7071.9|7069.1|41
1623423460000|2021-06-11 14:57:40|7072.5|7069.7|7072.9|7070.1|7073.2|7070.4|7072.5|7069.7|64
1623423470000|2021-06-11 14:57:50|7072.6|7069.8|7072.2|7069.4|7072.6|7069.8|7070.9|7068.1|119
1623423480000|2021-06-11 14:58:00|7071.9|7069.1|7070.1|7067.3|7072.2|7069.4|7067.2|7064.4|1274
1623423490000|2021-06-11 14:58:10|7070|7067.2|7070.2|7067.4|7071.2|7068.4|7069.5|7066.7|678
1623423500000|2021-06-11 14:58:20|7069.9|7067.1|7070.2|7067.4|7070.2|7067.4|7069.5|7066.7|26
1623423510000|2021-06-11 14:58:30|7069.9|7067.1|7070.9|7068.1|7071.2|7068.4|7069.9|7067.1|57
1623423520000|2021-06-11 14:58:40|7071.2|7068.4|7070.6|7067.8|7072.2|7069.4|7069.5|7066.7|184
1623423530000|2021-06-11 14:58:50|7070.2|7067.4|7069.2|7066.4|7070.6|7067.8|7068.2|7065.4|96
1623423540000|2021-06-11 14:59:00|7069.6|7066.8|7070.6|7067.8|7071.2|7068.4|7069.2|7066.4|356
1623423550000|2021-06-11 14:59:10|7071|7068.2|7069.6|7066.8|7071.2|7068.4|7069.6|7066.8|160
1623423560000|2021-06-11 14:59:20|7069.2|7066.4|7069.2|7066.4|7069.6|7066.8|7068.6|7065.8|123
1623423570000|2021-06-11 14:59:30|7069.6|7066.8|7067.2|7064.4|7070.6|7067.8|7067.1|7064.3|145
1623423580000|2021-06-11 14:59:40|7068.2|7065.4|7068.9|7066.1|7071.2|7068.4|7067.5|7064.7|1093
1623423590000|2021-06-11 14:59:50|7069.2|7066.4|7069.9|7067.1|7070.5|7067.7|7069.2|7066.4|36
1623423600000|2021-06-11 15:00:00|7070.2|7067.4|7070.9|7068.1|7071.9|7069.1|7070.2|7067.4|239
1623423610000|2021-06-11 15:00:10|7071.2|7068.4|7073.2|7070.4|7073.5|7070.7|7069.9|7067.1|204
1623423620000|2021-06-11 15:00:20|7073.5|7070.7|7072.9|7070.1|7073.9|7071.1|7072.5|7069.7|164
1623423630000|2021-06-11 15:00:30|7073.2|7070.4|7073.5|7070.7|7073.9|7071.1|7072.5|7069.7|167
1623423640000|2021-06-11 15:00:40|7073.4|7070.6|7068.9|7066.1|7073.4|7070.6|7068.9|7066.1|386
1623423650000|2021-06-11 15:00:50|7069.5|7066.7|7068.9|7066.1|7070.5|7067.7|7068.9|7066.1|73
1623423660000|2021-06-11 15:01:00|7069.2|7066.4|7068.2|7065.4|7070.5|7067.7|7068.2|7065.4|99
1623423670000|2021-06-11 15:01:10|7068.4|7065.6|7068.9|7066.1|7070.2|7067.4|7068.2|7065.4|92
1623423680000|2021-06-11 15:01:20|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7067.9|7065.1|88
1623423690000|2021-06-11 15:01:30|7069.9|7067.1|7069.4|7066.6|7069.9|7067.1|7068.9|7066.1|34
1623423700000|2021-06-11 15:01:40|7069.5|7066.7|7069.2|7066.4|7070.2|7067.4|7068.5|7065.7|66
1623423710000|2021-06-11 15:01:50|7069.4|7066.6|7069.9|7067.1|7070.2|7067.4|7069.2|7066.4|32
1623423720000|2021-06-11 15:02:00|7070.2|7067.4|7070.8|7068|7071.5|7068.7|7069.5|7066.7|1551
1623423730000|2021-06-11 15:02:10|7070.7|7067.9|7069.8|7067|7070.8|7068|7069.8|7067|487
1623423740000|2021-06-11 15:02:20|7070.2|7067.4|7070.2|7067.4|7070.8|7068|7067.8|7065|372
1623423750000|2021-06-11 15:02:30|7069.5|7066.7|7068.4|7065.6|7069.8|7067|7067.5|7064.7|1007
1623423760000|2021-06-11 15:02:40|7068.5|7065.7|7069.9|7067.1|7070.5|7067.7|7068.5|7065.7|73
1623423770000|2021-06-11 15:02:50|7069.5|7066.7|7068.9|7066.1|7070.4|7067.6|7067.9|7065.1|68
1623423780000|2021-06-11 15:03:00|7069.2|7066.4|7067.9|7065.1|7069.2|7066.4|7067.2|7064.4|30
1623423790000|2021-06-11 15:03:10|7068.5|7065.7|7066.9|7064.1|7068.5|7065.7|7066.2|7063.4|87
1623423800000|2021-06-11 15:03:20|7067.2|7064.4|7066.9|7064.1|7067.5|7064.7|7066.5|7063.7|110
1623423810000|2021-06-11 15:03:30|7066.5|7063.7|7068.5|7065.7|7068.9|7066.1|7066.2|7063.4|185
1623423820000|2021-06-11 15:03:40|7068.2|7065.4|7067.9|7065.1|7068.2|7065.4|7067.2|7064.4|174
1623423830000|2021-06-11 15:03:50|7068.2|7065.4|7067.9|7065.1|7069.2|7066.4|7067.2|7064.1|151
1623423840000|2021-06-11 15:04:00|7067.5|7064.7|7067.9|7065.1|7068.9|7066.1|7067.5|7064.7|38
1623423850000|2021-06-11 15:04:10|7067.5|7064.7|7069.2|7066.4|7070.2|7067.4|7067.5|7064.7|135
1623423860000|2021-06-11 15:04:20|7069.4|7066.6|7068.9|7066.1|7069.9|7067.1|7068.5|7065.7|233
1623423870000|2021-06-11 15:04:30|7069.5|7066.7|7070.5|7067.7|7070.5|7067.7|7068.9|7066.1|55
1623423880000|2021-06-11 15:04:40|7070.9|7068.1|7070.5|7067.7|7070.9|7068.1|7070.5|7067.7|8
1623423890000|2021-06-11 15:04:50|7070.9|7068.1|7071.5|7068.7|7072.5|7069.7|7070.5|7067.7|148
1623423900000|2021-06-11 15:05:00|7071.9|7069.1|7071.2|7068.4|7073.2|7070.4|7071.2|7068.4|140
1623423910000|2021-06-11 15:05:10|7071.5|7068.7|7069.2|7066.4|7071.8|7069|7067.8|7065|154
1623423920000|2021-06-11 15:05:20|7069.5|7066.7|7070.5|7067.7|7071.5|7068.7|7068.2|7065.4|198
1623423930000|2021-06-11 15:05:30|7070.2|7067.4|7069.8|7067|7070.9|7068.1|7069.5|7066.7|176
1623423940000|2021-06-11 15:05:40|7069.7|7066.9|7071.5|7068.7|7071.5|7068.7|7069.7|7066.9|42
1623423950000|2021-06-11 15:05:50|7071.2|7068.4|7071.5|7068.7|7072.5|7069.7|7070.8|7068|214
1623423960000|2021-06-11 15:06:00|7070.8|7068|7070.8|7068|7071.5|7068.7|7070.7|7067.9|27
1623423970000|2021-06-11 15:06:10|7070.5|7067.7|7069.2|7066.4|7070.5|7067.7|7069.2|7066.4|17
1623423980000|2021-06-11 15:06:20|7068.8|7066|7069.5|7066.7|7069.5|7066.7|7067.5|7064.7|149
1623423990000|2021-06-11 15:06:30|7069.2|7066.4|7066.5|7063.7|7069.2|7066.4|7065.8|7063|89
1623424000000|2021-06-11 15:06:40|7066.2|7063.4|7067.2|7064.4|7067.5|7064.7|7065.8|7063|43
1623424010000|2021-06-11 15:06:50|7067.5|7064.7|7066.5|7063.7|7067.8|7065|7066.2|7063.4|87
1623424020000|2021-06-11 15:07:00|7066.8|7064|7067.5|7064.7|7067.5|7064.7|7065.5|7062.7|124
1623424030000|2021-06-11 15:07:10|7067.8|7065|7068.2|7065.4|7068.5|7065.7|7067.5|7064.7|45
1623424040000|2021-06-11 15:07:20|7067.8|7065|7069.2|7066.4|7069.5|7066.7|7067.8|7065|71
1623424050000|2021-06-11 15:07:30|7068.9|7066.1|7069.2|7066.4|7070.5|7067.7|7068.5|7065.7|39
1623424060000|2021-06-11 15:07:40|7069.5|7066.7|7068.2|7065.4|7069.5|7066.7|7067.8|7065|16
1623424070000|2021-06-11 15:07:50|7068.5|7065.7|7071.5|7068.7|7071.8|7069|7068.5|7065.7|1394
1623424080000|2021-06-11 15:08:00|7071.2|7068.4|7072.4|7069.6|7073.8|7071|7071.2|7068.4|495
1623424090000|2021-06-11 15:08:10|7072.2|7069.4|7073.9|7071.1|7074.8|7072|7071.1|7068.3|670
1623424100000|2021-06-11 15:08:20|7074.3|7071.5|7073.8|7071|7075.1|7072.3|7073.4|7070.6|617
1623424110000|2021-06-11 15:08:30|7074.4|7071.6|7075.4|7072.6|7075.8|7073|7073.8|7071|213
1623424120000|2021-06-11 15:08:40|7075.1|7072.3|7075.9|7073.1|7076.8|7074|7074.4|7071.6|152
1623424130000|2021-06-11 15:08:50|7075.8|7073|7075.4|7072.6|7075.8|7073|7075.1|7072.3|24
1623424140000|2021-06-11 15:09:00|7075.8|7073|7075.8|7073|7076.1|7073.3|7075.4|7072.6|30
1623424150000|2021-06-11 15:09:10|7075.4|7072.6|7075.8|7073|7076.8|7074|7075.1|7072.3|222
1623424160000|2021-06-11 15:09:20|7075.9|7073.1|7076.1|7073.3|7076.8|7074|7075.8|7073|56
1623424170000|2021-06-11 15:09:30|7076.4|7073.6|7078.8|7076|7079.1|7076.3|7076.4|7073.6|438
1623424180000|2021-06-11 15:09:40|7078.4|7075.6|7079.1|7076.3|7079.1|7076.3|7078.1|7075.3|107
1623424190000|2021-06-11 15:09:50|7078.8|7076|7080.8|7078|7080.8|7078|7078.8|7076|82
1623424200000|2021-06-11 15:10:00|7080.4|7077.6|7081.4|7078.6|7081.8|7079|7080.4|7077.6|151
1623424210000|2021-06-11 15:10:10|7081.8|7079|7081.8|7079|7081.8|7079|7080.4|7077.6|96
1623424220000|2021-06-11 15:10:20|7082.5|7079.7|7084.8|7082|7085.4|7082.6|7082.5|7079.7|324
1623424230000|2021-06-11 15:10:30|7084.4|7081.6|7082.1|7079.3|7084.4|7081.6|7082.1|7079.3|171
1623424240000|2021-06-11 15:10:40|7081.9|7079.1|7081.4|7078.6|7082.4|7079.6|7079.8|7077|1011
1623424250000|2021-06-11 15:10:50|7081.8|7079|7082.8|7080|7082.8|7080|7080.8|7078|208
1623424260000|2021-06-11 15:11:00|7083.1|7080.3|7083.8|7081|7084.8|7082|7083.1|7080.3|96
1623424270000|2021-06-11 15:11:10|7083.4|7080.6|7082.4|7079.6|7084.1|7081.3|7082.1|7079.3|203
1623424280000|2021-06-11 15:11:20|7082.8|7080|7082.9|7080.1|7083.1|7080.3|7081.8|7079|51
1623424290000|2021-06-11 15:11:30|7082.8|7080|7086.1|7083.3|7086.1|7083.3|7082.8|7080|91
1623424300000|2021-06-11 15:11:40|7085.8|7083|7090.8|7088|7092.8|7090|7085.8|7083|450
1623424310000|2021-06-11 15:11:50|7090.9|7088.1|7089.4|7086.6|7092.1|7089.3|7088.8|7086|237
1623424320000|2021-06-11 15:12:00|7089.8|7087|7089.4|7086.6|7090.1|7087.3|7088.4|7085.6|175
1623424330000|2021-06-11 15:12:10|7089.8|7087|7088.4|7085.6|7090.1|7087.3|7088.1|7085.3|107
1623424340000|2021-06-11 15:12:20|7088.1|7085.3|7088.4|7085.6|7088.8|7086|7088.1|7085.3|52
1623424350000|2021-06-11 15:12:30|7088.7|7085.9|7091.1|7088.3|7091.1|7088.3|7088.7|7085.9|78
1623424360000|2021-06-11 15:12:40|7090.8|7088|7094.1|7091.3|7094.1|7091.3|7090.1|7087.3|314
1623424370000|2021-06-11 15:12:50|7093.8|7091|7090.4|7087.6|7094.1|7091.3|7090.4|7087.6|118
1623424380000|2021-06-11 15:13:00|7090.1|7087.3|7089.9|7087.1|7090.8|7088|7089.4|7086.6|236
1623424390000|2021-06-11 15:13:10|7090.1|7087.3|7088.4|7085.6|7090.1|7087.3|7088.1|7085.3|77
1623424400000|2021-06-11 15:13:20|7088.8|7086|7091.4|7088.6|7091.4|7088.6|7088.1|7085.3|84
1623424410000|2021-06-11 15:13:30|7091.8|7089|7091.4|7088.6|7091.8|7089|7090.4|7087.6|44
1623424420000|2021-06-11 15:13:40|7091.8|7089|7091.4|7088.6|7091.8|7089|7091.1|7088.3|41
1623424430000|2021-06-11 15:13:50|7091.1|7088.3|7091.1|7088.3|7091.4|7088.6|7089.1|7086.3|84
1623424440000|2021-06-11 15:14:00|7091.4|7088.6|7093.1|7090.3|7093.1|7090.3|7091.1|7088.3|88
1623424450000|2021-06-11 15:14:10|7093.2|7090.4|7092.1|7089.3|7093.8|7091|7092.1|7089.3|206
1623424460000|2021-06-11 15:14:20|7092.4|7089.6|7089.1|7086.3|7092.4|7089.6|7088.4|7085.6|261
1623424470000|2021-06-11 15:14:30|7089.4|7086.6|7090.4|7087.6|7090.4|7087.6|7088.8|7086|194
1623424480000|2021-06-11 15:14:40|7090.1|7087.3|7090.1|7087.3|7091.1|7088.3|7089.8|7087|64
1623424490000|2021-06-11 15:14:50|7089.9|7087.1|7088.1|7085.3|7090.1|7087.3|7087.1|7084.3|253
1623424500000|2021-06-11 15:15:00|7088.4|7085.6|7090.1|7087.3|7091.1|7088.3|7088.1|7085.3|85
1623424510000|2021-06-11 15:15:10|7090.4|7087.6|7088.1|7085.3|7090.8|7088|7088.1|7085.3|68
1623424520000|2021-06-11 15:15:20|7087.4|7084.6|7085.4|7082.6|7087.8|7085|7085.1|7082.3|210
1623424530000|2021-06-11 15:15:30|7085.1|7082.3|7083.8|7081|7085.8|7083|7083.8|7081|141
1623424540000|2021-06-11 15:15:40|7084.1|7081.3|7084.8|7082|7086.1|7083.3|7083.8|7081|69
1623424550000|2021-06-11 15:15:50|7084.4|7081.6|7083.4|7080.6|7084.8|7082|7083.4|7080.6|186
1623424560000|2021-06-11 15:16:00|7083.8|7081|7086.1|7083.3|7086.7|7083.9|7083.8|7081|3357
1623424570000|2021-06-11 15:16:10|7086.4|7083.6|7087.7|7084.9|7087.7|7084.9|7085.7|7082.9|78
1623424580000|2021-06-11 15:16:20|7087.4|7084.6|7084.1|7081.3|7087.7|7084.9|7083.1|7080.3|431
1623424590000|2021-06-11 15:16:30|7084.4|7081.6|7085.1|7082.3|7086.1|7083.3|7084.1|7081.3|135
1623424600000|2021-06-11 15:16:40|7085.4|7082.6|7084.1|7081.3|7085.9|7083.1|7084.1|7081.3|299
1623424610000|2021-06-11 15:16:50|7083.8|7081|7083.4|7080.6|7083.8|7081|7083.1|7080.3|64
1623424620000|2021-06-11 15:17:00|7084.1|7081.3|7082.8|7080|7085.1|7082.3|7082.1|7079.3|199
1623424630000|2021-06-11 15:17:10|7082.4|7079.6|7081.9|7079.1|7083.8|7081|7081.9|7079.1|86
1623424640000|2021-06-11 15:17:20|7081.8|7079|7082.1|7079.3|7082.9|7080.1|7081.8|7079|56
1623424650000|2021-06-11 15:17:30|7081.9|7079.1|7082.1|7079.3|7083.1|7080.3|7081.9|7079.1|44
1623424660000|2021-06-11 15:17:40|7082.4|7079.6|7079.9|7077.1|7082.4|7079.6|7078.1|7075.3|402
1623424670000|2021-06-11 15:17:50|7079.4|7076.6|7080.1|7077.3|7080.4|7077.6|7079.4|7076.6|37
1623424680000|2021-06-11 15:18:00|7080.4|7077.6|7079.4|7076.6|7081.4|7078.6|7078.4|7075.6|103
1623424690000|2021-06-11 15:18:10|7079.1|7076.3|7079.4|7076.6|7079.8|7077|7078.4|7075.6|109
1623424700000|2021-06-11 15:18:20|7079.1|7076.3|7078.4|7075.6|7080.1|7077.3|7078.1|7075.3|650
1623424710000|2021-06-11 15:18:30|7078.7|7075.9|7080.1|7077.3|7080.4|7077.6|7078.7|7075.9|43
1623424720000|2021-06-11 15:18:40|7080.4|7077.6|7080.1|7077.3|7081.4|7078.6|7080.1|7077.3|132
1623424730000|2021-06-11 15:18:50|7080.4|7077.6|7080.4|7077.6|7081.1|7078.3|7079.6|7076.8|76
1623424740000|2021-06-11 15:19:00|7080.3|7077.5|7080.4|7077.6|7082.6|7079.8|7079.6|7076.8|226
1623424750000|2021-06-11 15:19:10|7080.9|7078.1|7081.4|7078.6|7082.1|7079.3|7080.9|7078.1|26
1623424760000|2021-06-11 15:19:20|7081.6|7078.8|7083.1|7080.3|7084.1|7081.3|7081.6|7078.8|54
1623424770000|2021-06-11 15:19:30|7083.4|7080.6|7083.1|7080.3|7083.4|7080.6|7082.9|7080.1|36
1623424780000|2021-06-11 15:19:40|7082.8|7080|7083.1|7080.3|7083.1|7080.3|7082.1|7079.3|69
1623424790000|2021-06-11 15:19:50|7082.8|7080|7081.1|7078.3|7083.1|7080.3|7081.1|7078.3|31
1623424800000|2021-06-11 15:20:00|7081.4|7078.6|7083.1|7080.3|7083.1|7080.3|7081.1|7078.3|37
1623424810000|2021-06-11 15:20:10|7082.4|7079.6|7077.1|7074.3|7082.4|7079.6|7076.4|7073.6|173
1623424820000|2021-06-11 15:20:20|7077.9|7075.1|7074.8|7072|7078.1|7075.3|7074.8|7072|1011
1623424830000|2021-06-11 15:20:30|7074.9|7072.1|7076.4|7073.6|7076.8|7074|7074.8|7072|60
1623424840000|2021-06-11 15:20:40|7076.8|7074|7077.9|7075.1|7078.1|7075.3|7076.8|7074|50
1623424850000|2021-06-11 15:20:50|7077.8|7075|7079.4|7076.6|7079.4|7076.6|7077.4|7074.6|79
1623424860000|2021-06-11 15:21:00|7079.8|7077|7083.4|7080.6|7083.8|7081|7079.4|7076.6|164
1623424870000|2021-06-11 15:21:10|7083.1|7080.3|7082.1|7079.3|7083.4|7080.6|7081.8|7079|56
1623424880000|2021-06-11 15:21:20|7081.9|7079.1|7082.1|7079.3|7082.4|7079.6|7081.1|7078.3|15
1623424890000|2021-06-11 15:21:30|7082.4|7079.6|7083.4|7080.6|7083.4|7080.6|7082.1|7079.3|27
1623424900000|2021-06-11 15:21:40|7083.1|7080.3|7081.4|7078.6|7083.8|7081|7080.7|7077.9|356
1623424910000|2021-06-11 15:21:50|7081.1|7078.3|7081.9|7079.1|7082.1|7079.3|7080.8|7078|29
1623424920000|2021-06-11 15:22:00|7082.1|7079.3|7083.4|7080.6|7084.8|7082|7082.1|7079.3|99
1623424930000|2021-06-11 15:22:10|7083.1|7080.3|7083.1|7080.3|7083.4|7080.6|7082.1|7079.3|413
1623424940000|2021-06-11 15:22:20|7083.4|7080.6|7081.1|7078.3|7084.1|7081.3|7080.8|7078|1651
1623424950000|2021-06-11 15:22:30|7081.4|7078.6|7080.8|7078|7081.8|7079|7080.8|7078|9
1623424960000|2021-06-11 15:22:40|7081.1|7078.3|7080.8|7078|7081.8|7079|7080.5|7077.7|582
1623424970000|2021-06-11 15:22:50|7081.1|7078.3|7080.1|7077.3|7081.8|7079|7079.8|7077|36
1623424980000|2021-06-11 15:23:00|7079.8|7077|7081.1|7078.3|7081.8|7079|7079.8|7077|42
1623424990000|2021-06-11 15:23:10|7080.8|7078|7079.8|7077|7081.1|7078.3|7079.5|7076.7|59
1623425000000|2021-06-11 15:23:20|7080.1|7077.3|7079.3|7076.5|7080.8|7078|7079.3|7076.5|41
1623425010000|2021-06-11 15:23:30|7079.4|7076.6|7080.1|7077.3|7080.1|7077.3|7079.4|7076.6|21
1623425020000|2021-06-11 15:23:40|7079.8|7077|7079.8|7077|7080.8|7078|7079.8|7077|54
1623425030000|2021-06-11 15:23:50|7079.2|7076.4|7076.8|7074|7079.2|7076.4|7075.8|7073|130
1623425040000|2021-06-11 15:24:00|7077.4|7074.6|7076.1|7073.3|7078.6|7075.8|7075.8|7073|141
1623425050000|2021-06-11 15:24:10|7076.3|7073.5|7074.8|7072|7076.8|7074|7073.8|7071|74
1623425060000|2021-06-11 15:24:20|7075.1|7072.3|7071.8|7069|7075.8|7073|7071.8|7069|130
1623425070000|2021-06-11 15:24:30|7071.5|7068.7|7069.8|7067|7071.8|7069|7068.8|7066|159
1623425080000|2021-06-11 15:24:40|7069.5|7066.7|7069.8|7067|7071.8|7069|7068.8|7066|262
1623425090000|2021-06-11 15:24:50|7070.1|7067.3|7067.8|7065|7070.5|7067.7|7067.8|7065|136
1623425100000|2021-06-11 15:25:00|7068.1|7065.3|7067.8|7065|7070.8|7068|7067.8|7065|150
1623425110000|2021-06-11 15:25:10|7068.3|7065.5|7067.8|7065|7068.8|7066|7067.8|7065|103
1623425120000|2021-06-11 15:25:20|7068.3|7065.5|7065.8|7063|7068.8|7066|7065.8|7063|187
1623425130000|2021-06-11 15:25:30|7066.1|7063.3|7061.8|7059|7066.8|7064|7061.8|7059|230
1623425140000|2021-06-11 15:25:40|7062.4|7059.6|7062.8|7060|7062.8|7060|7062.1|7059.3|70
1623425150000|2021-06-11 15:25:50|7062.5|7059.7|7062.8|7060|7063.8|7061|7061.8|7059|125
1623425160000|2021-06-11 15:26:00|7062.6|7059.8|7061.8|7059|7063.8|7061|7060.8|7058|119
1623425170000|2021-06-11 15:26:10|7061.6|7058.8|7061.8|7059|7061.8|7059|7060.8|7058|122
1623425180000|2021-06-11 15:26:20|7061.5|7058.7|7060.8|7058|7061.8|7059|7060.8|7058|52
1623425190000|2021-06-11 15:26:30|7059.8|7057|7055.8|7053|7060.8|7058|7055.6|7052.8|220
1623425200000|2021-06-11 15:26:40|7056.1|7053.3|7056.8|7054|7057.8|7055|7055.8|7053|225
1623425210000|2021-06-11 15:26:50|7057.1|7054.3|7056.8|7054|7057.8|7055|7056.8|7054|124
1623425220000|2021-06-11 15:27:00|7057.5|7054.7|7057.1|7054.3|7058.8|7056|7056.8|7054|188
1623425230000|2021-06-11 15:27:10|7057.4|7054.6|7057.8|7055|7057.8|7055|7056.8|7054|80
1623425240000|2021-06-11 15:27:20|7057.5|7054.7|7058.8|7056|7059.8|7057|7057.5|7054.7|343
1623425250000|2021-06-11 15:27:30|7059.1|7055.1|7059.8|7057|7059.8|7057|7057.8|7055|172
1623425260000|2021-06-11 15:27:40|7059.5|7056.7|7061.8|7059|7062.1|7059.3|7058.8|7056|332
1623425270000|2021-06-11 15:27:50|7062.1|7059.3|7061.8|7059|7062.8|7060|7061.8|7059|84
1623425280000|2021-06-11 15:28:00|7061.5|7058.7|7060.1|7057.3|7061.8|7059|7059.3|7056.5|166
1623425290000|2021-06-11 15:28:10|7060.8|7058|7059.3|7056.5|7060.8|7058|7058.8|7056|63
1623425300000|2021-06-11 15:28:20|7059.1|7056.3|7057.8|7055|7059.8|7057|7056.8|7054|116
1623425310000|2021-06-11 15:28:30|7057.3|7054.5|7057.8|7055|7057.8|7055|7056.8|7054|70
1623425320000|2021-06-11 15:28:40|7058.3|7055.5|7057.8|7055|7058.8|7056|7056.8|7054|59
1623425330000|2021-06-11 15:28:50|7056.8|7054|7056.8|7054|7057.8|7055|7054.8|7052|261
1623425340000|2021-06-11 15:29:00|7056.5|7053.7|7052.5|7049.7|7056.8|7054|7052.5|7049.7|1908
1623425350000|2021-06-11 15:29:10|7053.5|7050.7|7052.2|7049.4|7053.5|7050.7|7050.2|7047.4|300
1623425360000|2021-06-11 15:29:20|7052.4|7049.6|7052.5|7049.7|7052.5|7049.7|7050.9|7048.1|174
1623425370000|2021-06-11 15:29:30|7055.2|7052.4|7051.5|7048.7|7056.4|7053.6|7051.5|7048.7|719
1623425380000|2021-06-11 15:29:40|7052.5|7049.7|7050.5|7047.7|7052.5|7049.7|7049.5|7046.7|919
1623425390000|2021-06-11 15:29:50|7051.1|7048.3|7059.6|7056.8|7059.8|7057|7051.1|7048.3|555
1623425400000|2021-06-11 15:30:00|7059.5|7056.7|7059.8|7057|7064.1|7061.3|7058.8|7056|345
1623425410000|2021-06-11 15:30:10|7060.1|7057.3|7056.5|7053.7|7061.1|7058.3|7055.8|7053|184
1623425420000|2021-06-11 15:30:20|7056.8|7054|7059.1|7056.3|7059.5|7056.7|7056.5|7053.7|60
1623425430000|2021-06-11 15:30:30|7059.5|7056.7|7056.9|7054.1|7060.5|7057.7|7055.5|7052.7|354
1623425440000|2021-06-11 15:30:40|7056.7|7053.9|7055.5|7052.7|7056.9|7054.1|7055.2|7052.4|88
1623425450000|2021-06-11 15:30:50|7055.9|7053.1|7055.2|7052.4|7056.5|7053.7|7054.2|7051.4|863
1623425460000|2021-06-11 15:31:00|7055.6|7052.8|7055.1|7052.3|7057.2|7054.4|7054.2|7051.4|157
1623425470000|2021-06-11 15:31:10|7055.2|7052.4|7056.2|7053.4|7056.2|7053.4|7054.6|7051.8|93
1623425480000|2021-06-11 15:31:20|7056.5|7053.7|7056.7|7053.9|7058.2|7055.4|7056.2|7053.4|149
1623425490000|2021-06-11 15:31:30|7056.6|7053.8|7055.6|7052.8|7057.2|7054.4|7055.2|7052.4|120
1623425500000|2021-06-11 15:31:40|7055.2|7052.4|7055.6|7052.8|7055.9|7053.1|7055.2|7052.4|39
1623425510000|2021-06-11 15:31:50|7055.9|7053.1|7055.2|7052.4|7056.6|7053.8|7054.6|7051.8|81
1623425520000|2021-06-11 15:32:00|7055.1|7052.3|7054.2|7051.4|7055.2|7052.4|7054.1|7051.3|89
1623425530000|2021-06-11 15:32:10|7055.2|7052.4|7055.2|7052.4|7055.6|7052.8|7055.1|7052.3|68
1623425540000|2021-06-11 15:32:20|7054.6|7051.8|7054.2|7051.4|7054.9|7052.1|7053.2|7050.4|150
1623425550000|2021-06-11 15:32:30|7054.1|7051.3|7052.6|7049.8|7054.1|7051.3|7052.2|7049.4|82
1623425560000|2021-06-11 15:32:40|7052.2|7049.4|7052.2|7049.4|7052.6|7049.8|7050.9|7048.1|209
1623425570000|2021-06-11 15:32:50|7052.6|7049.8|7053.6|7050.8|7053.9|7051.1|7052.6|7049.8|138
1623425580000|2021-06-11 15:33:00|7053.2|7050.4|7055.2|7052.4|7056.2|7053.4|7053.1|7050.3|164
1623425590000|2021-06-11 15:33:10|7055.4|7052.6|7056.2|7053.4|7057.2|7054.4|7055.2|7052.4|62
1623425600000|2021-06-11 15:33:20|7056.1|7053.3|7055.2|7052.4|7056.1|7053.3|7054.9|7052.1|91
1623425610000|2021-06-11 15:33:30|7055.6|7052.8|7056.2|7053.4|7058.2|7055.4|7055.2|7052.4|116
1623425620000|2021-06-11 15:33:40|7056.6|7053.8|7054.2|7051.4|7056.9|7054.1|7053.2|7050.4|607
1623425630000|2021-06-11 15:33:50|7054.6|7051.8|7055.6|7052.8|7055.9|7053.1|7053.9|7051.1|180
1623425640000|2021-06-11 15:34:00|7055.2|7052.4|7056.6|7053.8|7056.9|7054.1|7055.2|7052.4|92
1623425650000|2021-06-11 15:34:10|7056.2|7053.4|7053.9|7051.1|7057.2|7054.4|7052.9|7050.1|1811
1623425660000|2021-06-11 15:34:20|7054.3|7051.5|7054.9|7052.1|7054.9|7052.1|7053.9|7051.1|105
1623425670000|2021-06-11 15:34:30|7053.9|7051.1|7053.9|7051.1|7054.7|7051.9|7053.9|7051.1|56
1623425680000|2021-06-11 15:34:40|7054.3|7051.5|7052.9|7050.1|7054.9|7052.1|7052.9|7050.1|54
1623425690000|2021-06-11 15:34:50|7053.6|7050.8|7048.6|7045.8|7053.9|7051.1|7048.6|7045.8|1569
1623425700000|2021-06-11 15:35:00|7048.4|7045.6|7049.6|7046.8|7050.6|7047.8|7047.6|7044.8|304
1623425710000|2021-06-11 15:35:10|7049.3|7046.5|7049.6|7046.8|7050.6|7047.8|7049.3|7046.5|185
1623425720000|2021-06-11 15:35:20|7049.8|7047|7050.6|7047.8|7051.3|7048.5|7049.8|7047|109
1623425730000|2021-06-11 15:35:30|7050.3|7047.5|7048.6|7045.8|7051.3|7048.5|7046.6|7043.8|235
1623425740000|2021-06-11 15:35:40|7049.3|7046.5|7048|7045.2|7049.6|7046.8|7047.4|7044.6|67
1623425750000|2021-06-11 15:35:50|7048.5|7045.7|7051.8|7049|7052.3|7049.5|7048.5|7045.7|1085
1623425760000|2021-06-11 15:36:00|7051.3|7048.5|7049.9|7047.1|7051.3|7048.5|7048.6|7045.8|66
1623425770000|2021-06-11 15:36:10|7050.3|7047.5|7050.9|7048.1|7051.3|7048.5|7049.9|7047.1|46
1623425780000|2021-06-11 15:36:20|7051.3|7048.5|7048.1|7045.3|7051.9|7049.1|7047|7044.2|923
1623425790000|2021-06-11 15:36:30|7048.3|7045.5|7049|7046.2|7049.6|7046.8|7048|7045.2|75
1623425800000|2021-06-11 15:36:40|7048.6|7045.8|7049.6|7046.8|7050.6|7047.8|7048.6|7045.8|117
1623425810000|2021-06-11 15:36:50|7049.9|7047.1|7049.3|7046.5|7050.4|7047.6|7048.3|7045.5|215
1623425820000|2021-06-11 15:37:00|7048.6|7045.8|7048.6|7045.8|7049.6|7046.8|7047.3|7044.5|84
1623425830000|2021-06-11 15:37:10|7048.4|7045.6|7049.6|7046.8|7049.6|7046.8|7047.6|7044.8|149
1623425840000|2021-06-11 15:37:20|7049.5|7046.7|7051.6|7048.8|7051.6|7048.8|7049.1|7046.3|84
1623425850000|2021-06-11 15:37:30|7051|7048.2|7050.1|7047.3|7051|7048.2|7049.6|7046.8|52
1623425860000|2021-06-11 15:37:40|7050.3|7047.5|7049.6|7046.8|7051.6|7048.8|7049.6|7046.8|223
1623425870000|2021-06-11 15:37:50|7049.9|7047.1|7050.6|7047.8|7050.8|7048|7049.9|7047.1|43
1623425880000|2021-06-11 15:38:00|7050.5|7047.7|7052|7049.2|7052|7049.2|7049.6|7046.8|157
1623425890000|2021-06-11 15:38:10|7052.1|7049.3|7052.6|7049.8|7053.6|7050.8|7052|7049.2|203
1623425900000|2021-06-11 15:38:20|7052|7049.2|7052|7049.2|7052.6|7049.8|7051.6|7048.8|81
1623425910000|2021-06-11 15:38:30|7052.1|7049.3|7053.6|7050.8|7054.3|7051.5|7051.6|7048.8|317
1623425920000|2021-06-11 15:38:40|7053.3|7050.5|7052.3|7049.5|7053.3|7050.5|7052.3|7049.5|66
1623425930000|2021-06-11 15:38:50|7051.6|7048.8|7051.6|7048.8|7052.3|7049.5|7051.3|7048.5|41
1623425940000|2021-06-11 15:39:00|7051.9|7049.1|7055.3|7052.5|7056.3|7053.5|7051.6|7048.8|127
1623425950000|2021-06-11 15:39:10|7054.9|7052.1|7055.9|7053.1|7056.9|7054.1|7054.9|7052.1|148
1623425960000|2021-06-11 15:39:20|7056.3|7053.5|7055.3|7052.5|7056.3|7053.5|7054.9|7052.1|60
1623425970000|2021-06-11 15:39:30|7055.6|7052.8|7056.9|7054.1|7057.3|7054.5|7055.6|7052.8|196
1623425980000|2021-06-11 15:39:40|7057.3|7054.5|7057.6|7054.8|7058.9|7056.1|7054.9|7052.1|763
1623425990000|2021-06-11 15:39:50|7057.9|7055.1|7056.6|7053.8|7057.9|7055.1|7054.9|7052.1|421
1623426000000|2021-06-11 15:40:00|7056.9|7054.1|7056.8|7054|7057.9|7055.1|7056.3|7053.5|69
1623426010000|2021-06-11 15:40:10|7056.9|7054.1|7057.3|7054.5|7057.9|7055.1|7056.9|7054.1|126
1623426020000|2021-06-11 15:40:20|7056.9|7054.1|7055.9|7053.1|7056.9|7054.1|7055.6|7052.8|64
1623426030000|2021-06-11 15:40:30|7056.3|7053.5|7055.9|7053.1|7056.3|7053.5|7055.3|7052.5|39
1623426040000|2021-06-11 15:40:40|7056.9|7054.1|7056.9|7054.1|7057.3|7054.5|7056.9|7054.1|110
1623426050000|2021-06-11 15:40:50|7057.3|7054.5|7054.9|7052.1|7057.3|7054.5|7053.9|7051.1|458
1623426060000|2021-06-11 15:41:00|7054.6|7051.8|7054.9|7052.1|7055.3|7052.5|7053.9|7051.1|135
1623426070000|2021-06-11 15:41:10|7055.3|7052.5|7055.3|7052.5|7055.8|7053|7054.3|7051.5|50
1623426080000|2021-06-11 15:41:20|7054.9|7052.1|7055.3|7052.5|7055.9|7053.1|7054.9|7052.1|26
1623426090000|2021-06-11 15:41:30|7054.9|7052.1|7056.9|7054.1|7056.9|7054.1|7054.9|7052.1|18
1623426100000|2021-06-11 15:41:40|7056.6|7053.8|7057.3|7054.5|7057.3|7054.5|7055.9|7053.1|33
1623426110000|2021-06-11 15:41:50|7056.8|7054|7055.6|7052.8|7056.8|7054|7055.3|7052.5|32
1623426120000|2021-06-11 15:42:00|7055.9|7053.1|7057.9|7055.1|7058.6|7055.8|7055.9|7053.1|109
1623426130000|2021-06-11 15:42:10|7057.8|7055|7058.6|7055.8|7058.6|7055.8|7057.3|7054.5|25
1623426140000|2021-06-11 15:42:20|7058.3|7055.5|7057.3|7054.5|7059.6|7056.8|7057.3|7054.5|68
1623426150000|2021-06-11 15:42:30|7056.9|7054.1|7058.3|7055.5|7058.9|7056.1|7056.9|7054.1|21
1623426160000|2021-06-11 15:42:40|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|7057.3|7054.5|51
1623426170000|2021-06-11 15:42:50|7057.6|7054.8|7056.3|7053.5|7057.6|7054.8|7055.9|7053.1|36
1623426180000|2021-06-11 15:43:00|7055.9|7053.1|7054.9|7052.1|7055.9|7053.1|7053.3|7050.5|84
1623426190000|2021-06-11 15:43:10|7054.6|7051.8|7054.3|7051.5|7054.9|7052.1|7053.9|7051.1|65
1623426200000|2021-06-11 15:43:20|7053.9|7051.1|7053.9|7051.1|7054.9|7052.1|7053.9|7051.1|30
1623426210000|2021-06-11 15:43:30|7053.6|7050.8|7053.9|7051.1|7053.9|7051.1|7052.9|7050.1|17
1623426220000|2021-06-11 15:43:40|7053.6|7050.8|7053.3|7050.5|7053.6|7050.8|7050.3|7047.5|134
1623426230000|2021-06-11 15:43:50|7053.6|7050.8|7053.9|7051.1|7054.6|7051.8|7053.3|7050.5|40
1623426240000|2021-06-11 15:44:00|7054.3|7051.5|7052.6|7049.8|7054.6|7051.8|7052.3|7049.5|56
1623426250000|2021-06-11 15:44:10|7052.3|7049.5|7052.3|7049.5|7052.9|7050.1|7052.3|7049.5|41
1623426260000|2021-06-11 15:44:20|7051.9|7049.1|7052.3|7049.5|7052.9|7050.1|7051.9|7049.1|11
1623426270000|2021-06-11 15:44:30|7051.9|7049.1|7053.3|7050.5|7054.3|7051.5|7051.9|7049.1|31
1623426280000|2021-06-11 15:44:40|7053.6|7050.8|7052.6|7049.8|7053.6|7050.8|7052.6|7049.8|98
1623426290000|2021-06-11 15:44:50|7052.9|7050.1|7052.9|7050.1|7053.3|7050.5|7052.6|7049.8|64
1623426300000|2021-06-11 15:45:00|7053.6|7050.8|7052.9|7050.1|7053.9|7051.1|7052.3|7049.5|107
1623426310000|2021-06-11 15:45:10|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7052.3|7049.5|29
1623426320000|2021-06-11 15:45:20|7053.6|7050.8|7052.6|7049.8|7053.9|7051.1|7052.6|7049.8|346
1623426330000|2021-06-11 15:45:30|7052.4|7049.6|7053.6|7050.8|7053.6|7050.8|7051.6|7048.8|84
1623426340000|2021-06-11 15:45:40|7053|7050.2|7053.6|7050.8|7054.6|7051.8|7052.6|7049.8|638
1623426350000|2021-06-11 15:45:50|7053.3|7050.5|7053.6|7050.8|7053.8|7051|7053.3|7050.5|12
1623426360000|2021-06-11 15:46:00|7053.8|7051|7054.3|7051.5|7054.6|7051.8|7053.6|7050.8|18
1623426370000|2021-06-11 15:46:10|7054.6|7051.8|7054.3|7051.5|7054.6|7051.8|7054.3|7051.5|12
1623426380000|2021-06-11 15:46:20|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.3|7051.5|16
1623426390000|2021-06-11 15:46:30|||||||||16
1623426400000|2021-06-11 15:46:40|7054.3|7051.5|7053.3|7050.5|7054.6|7051.8|7053.3|7050.5|56
1623426410000|2021-06-11 15:46:50|7053.6|7050.8|7054.3|7051.5|7054.3|7051.5|7053.3|7050.5|16
1623426420000|2021-06-11 15:47:00|7054.6|7051.8|7053.6|7050.8|7054.6|7051.8|7052.6|7049.8|65
1623426430000|2021-06-11 15:47:10|7053.3|7050.5|7054.3|7051.5|7054.6|7051.8|7053.3|7050.5|32
1623426440000|2021-06-11 15:47:20|7053.9|7051.1|7054.3|7051.5|7054.3|7051.5|7053.9|7051.1|3
1623426450000|2021-06-11 15:47:30|7054.6|7051.8|7055.3|7052.5|7055.3|7052.5|7054.3|7051.5|82
1623426460000|2021-06-11 15:47:40|7055.6|7052.8|7054.3|7051.5|7055.6|7052.8|7053.8|7051|44
1623426470000|2021-06-11 15:47:50|7054.6|7051.8|7054.3|7051.5|7054.6|7051.8|7054.3|7051.5|16
1623426480000|2021-06-11 15:48:00|7053.9|7051.1|7053.9|7051.1|7054.3|7051.5|7053.6|7050.8|29
1623426490000|2021-06-11 15:48:10|7054.3|7051.5|7053.6|7050.8|7054.3|7051.5|7053.3|7050.5|9
1623426500000|2021-06-11 15:48:20|7053.3|7050.5|7053.3|7050.5|7053.6|7050.8|7053.3|7050.5|59
1623426510000|2021-06-11 15:48:30|7053.9|7051.1|7054.3|7051.5|7054.3|7051.5|7053.9|7051.1|7
1623426520000|2021-06-11 15:48:40|7055.6|7052.8|7056.8|7054|7057.3|7054.5|7055.6|7052.8|68
1623426530000|2021-06-11 15:48:50|7056.6|7053.8|7056.6|7053.8|7057.3|7054.5|7055.9|7053.1|83
1623426540000|2021-06-11 15:49:00|7056.3|7053.5|7059.9|7057.1|7059.9|7057.1|7055.3|7052.5|187
1623426550000|2021-06-11 15:49:10|7059.3|7056.5|7059.3|7056.5|7060.6|7057.8|7058.9|7056.1|102
1623426560000|2021-06-11 15:49:20|7058.9|7056.1|7059.9|7057.1|7059.9|7057.1|7058.9|7056.1|15
1623426570000|2021-06-11 15:49:30|7059.6|7056.8|7060.9|7058.1|7060.9|7058.1|7059.3|7056.5|73
1623426580000|2021-06-11 15:49:40|7061.3|7058.5|7060.9|7058.1|7061.3|7058.5|7060.3|7057.5|74
1623426590000|2021-06-11 15:49:50|7060.3|7057.5|7060.3|7057.5|7060.9|7058.1|7059.9|7057.1|30
1623426600000|2021-06-11 15:50:00|7060.9|7058.1|7060.9|7058.1|7061.3|7058.5|7060.9|7058.1|14
1623426610000|2021-06-11 15:50:10|7060.6|7057.8|7061.9|7059.1|7063.2|7060.4|7060.3|7057.5|661
1623426620000|2021-06-11 15:50:20|7062.6|7059.8|7061.9|7059.1|7062.9|7060.1|7061.3|7058.5|67
1623426630000|2021-06-11 15:50:30|7061.8|7059|7061.9|7059.1|7062.9|7060.1|7061.3|7058.5|108
1623426640000|2021-06-11 15:50:40|7061.3|7058.5|7060.9|7058.1|7061.3|7058.5|7060.9|7058.1|62
1623426650000|2021-06-11 15:50:50|7061.3|7058.5|7060.9|7058.1|7061.9|7059.1|7060.9|7058.1|32
1623426660000|2021-06-11 15:51:00|7061.3|7058.5|7062.9|7060.1|7062.9|7060.1|7060.9|7058.1|74
1623426670000|2021-06-11 15:51:10|7062.3|7059.5|7062.9|7060.1|7063.3|7060.5|7061.9|7059.1|14
1623426680000|2021-06-11 15:51:20|7063.9|7061.1|7063.4|7060.6|7063.9|7061.1|7062.9|7060.1|94
1623426690000|2021-06-11 15:51:30|7063.3|7060.5|7064.9|7062.1|7065.6|7062.8|7063.3|7060.5|463
1623426700000|2021-06-11 15:51:40|7064.2|7061.4|7063.9|7061.1|7064.2|7061.4|7063.9|7061.1|39
1623426710000|2021-06-11 15:51:50|7064.2|7061.4|7063.9|7061.1|7064.2|7061.4|7063.9|7061.1|19
1623426720000|2021-06-11 15:52:00|7064.2|7061.4|7065.6|7062.8|7066.6|7063.8|7064.2|7061.4|171
1623426730000|2021-06-11 15:52:10|7065.3|7062.5|7066.9|7064.1|7066.9|7064.1|7064.9|7062.1|76
1623426740000|2021-06-11 15:52:20|7066.2|7063.4|7066.6|7063.8|7066.9|7064.1|7065.9|7063.1|61
1623426750000|2021-06-11 15:52:30|7067.2|7064.4|7067.6|7064.8|7067.6|7064.8|7066.2|7063.4|262
1623426760000|2021-06-11 15:52:40|7067.2|7064.4|7067.6|7064.8|7067.9|7065.1|7067.2|7064.4|15
1623426770000|2021-06-11 15:52:50|7067.9|7065.1|7066.6|7063.8|7068.1|7065.3|7066.2|7063.4|35
1623426780000|2021-06-11 15:53:00|7066.9|7064.1|7067.9|7065.1|7068.2|7065.4|7066.9|7064.1|25
1623426790000|2021-06-11 15:53:10|7067.6|7064.8|7066.6|7063.8|7067.6|7064.8|7066.2|7063.4|25
1623426800000|2021-06-11 15:53:20|7066.2|7063.4|7066.6|7063.8|7066.6|7063.8|7065.6|7062.8|46
1623426810000|2021-06-11 15:53:30|7066.9|7064.1|7066.6|7063.8|7066.9|7064.1|7066.6|7063.8|13
1623426820000|2021-06-11 15:53:40|7066.2|7063.4|7066.6|7063.8|7066.6|7063.8|7066.2|7063.4|25
1623426830000|2021-06-11 15:53:50|7067.2|7064.4|7067.6|7064.8|7068.6|7065.8|7067.2|7064.4|35
1623426840000|2021-06-11 15:54:00|7067.2|7064.4|7065.9|7063.1|7067.6|7064.8|7065.2|7062.4|71
1623426850000|2021-06-11 15:54:10|7066.2|7063.4|7067.6|7064.8|7067.9|7065.1|7066.1|7063.3|49
1623426860000|2021-06-11 15:54:20|7067.2|7064.4|7067.6|7064.8|7067.9|7065.1|7066.9|7064.1|42
1623426870000|2021-06-11 15:54:30|7067.9|7065.1|7067.6|7064.8|7068.6|7065.8|7067.6|7064.8|38
1623426880000|2021-06-11 15:54:40|7067.2|7064.4|7068.6|7065.8|7068.9|7066.1|7067.2|7064.4|31
1623426890000|2021-06-11 15:54:50|7068.9|7066.1|7068.6|7065.8|7068.9|7066.1|7068.2|7065.4|12
1623426900000|2021-06-11 15:55:00|7068.2|7065.4|7068.2|7065.4|7069.2|7066.4|7067.9|7065.1|59
1623426910000|2021-06-11 15:55:10|7068.6|7065.8|7067.9|7065.1|7068.9|7066.1|7067.9|7065.1|18
1623426920000|2021-06-11 15:55:20|7067.6|7064.8|7067.6|7064.8|7067.9|7065.1|7067.2|7064.4|35
1623426930000|2021-06-11 15:55:30|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.6|7064.8|6
1623426940000|2021-06-11 15:55:40|7067.6|7064.8|7067.6|7064.8|7067.9|7065.1|7067.6|7064.8|9
1623426950000|2021-06-11 15:55:50|7067.9|7065.1|7066.9|7064.1|7067.9|7065.1|7066.6|7063.8|107
1623426960000|2021-06-11 15:56:00|7066.6|7063.8|7067.2|7064.4|7067.6|7064.8|7066.6|7063.8|18
1623426970000|2021-06-11 15:56:10|7067.6|7064.8|7067.2|7064.4|7067.6|7064.8|7066.2|7063.4|66
1623426980000|2021-06-11 15:56:20|7067.1|7064.3|7066.2|7063.4|7067.1|7064.3|7066.2|7063.4|13
1623426990000|2021-06-11 15:56:30|7066.6|7063.8|7066.9|7064.1|7066.9|7064.1|7066.6|7063.8|13
1623427000000|2021-06-11 15:56:40|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|9
1623427010000|2021-06-11 15:56:50|7066.9|7064.1|7068.9|7066.1|7068.9|7066.1|7066.9|7064.1|95
1623427020000|2021-06-11 15:57:00|7068.6|7065.8|7068.6|7065.8|7068.9|7066.1|7067.9|7065.1|33
1623427030000|2021-06-11 15:57:10|7068.9|7066.1|7067.6|7064.8|7068.9|7066.1|7067.6|7064.8|41
1623427040000|2021-06-11 15:57:20|7067.9|7065.1|7068.6|7065.8|7069.2|7066.4|7067.9|7065.1|36
1623427050000|2021-06-11 15:57:30|7068.8|7066|7068.9|7066.1|7069.6|7066.8|7068.6|7065.8|56
1623427060000|2021-06-11 15:57:40|7069.2|7066.4|7069.6|7066.8|7070.6|7067.8|7069.2|7066.4|29
1623427070000|2021-06-11 15:57:50|7069.9|7067.1|7069.6|7066.8|7070.6|7067.8|7069.2|7066.4|74
1623427080000|2021-06-11 15:58:00|7069.8|7067|7070.2|7067.4|7070.2|7067.4|7069.6|7066.8|36
1623427090000|2021-06-11 15:58:10|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7070.2|7067.4|24
1623427100000|2021-06-11 15:58:20|7070.9|7068.1|7071.2|7068.4|7071.2|7068.4|7070.9|7068.1|55
1623427110000|2021-06-11 15:58:30|7071.5|7068.7|7073.2|7070.4|7074.2|7071.4|7071.5|7068.7|301
1623427120000|2021-06-11 15:58:40|7073.6|7070.8|7071.6|7068.8|7073.6|7070.8|7071.6|7068.8|59
1623427130000|2021-06-11 15:58:50|7071.9|7069.1|7071.2|7068.4|7072.2|7069.4|7071.2|7068.4|63
1623427140000|2021-06-11 15:59:00|7070.9|7068.1|7071.2|7068.4|7071.2|7068.4|7070.2|7067.4|51
1623427150000|2021-06-11 15:59:10|7071.6|7068.8|7072.1|7069.3|7072.2|7069.4|7071.2|7068.4|560
1623427160000|2021-06-11 15:59:20|7071.6|7068.8|7070.2|7067.4|7072.1|7069.3|7070.2|7067.4|92
1623427170000|2021-06-11 15:59:30|7070.6|7067.8|7070.2|7067.4|7070.7|7067.9|7069.2|7066.4|56
1623427180000|2021-06-11 15:59:40|7070.6|7067.8|7071.2|7068.4|7071.2|7068.4|7070.2|7067.4|38
1623427190000|2021-06-11 15:59:50|7070.9|7068.1|7070.2|7067.4|7070.9|7068.1|7069.2|7066.4|73
1623427200000|2021-06-11 16:00:00|7070.6|7067.8|7071.2|7068.4|7071.6|7068.8|7070.6|7067.8|67
1623427210000|2021-06-11 16:00:10|7070.9|7068.1|7070.2|7067.4|7071.2|7068.4|7070.2|7067.4|23
1623427220000|2021-06-11 16:00:20|7071.2|7068.4|7070.2|7067.4|7071.2|7068.4|7069.2|7066.4|55
1623427230000|2021-06-11 16:00:30|7070.6|7067.8|7069.6|7066.8|7070.6|7067.8|7069.6|7066.8|21
1623427240000|2021-06-11 16:00:40|7070.2|7067.4|7068.9|7066.1|7070.2|7067.4|7067.6|7064.8|207
1623427250000|2021-06-11 16:00:50|7068.6|7065.8|7067.1|7064.3|7069.2|7066.4|7066.2|7063.4|112
1623427260000|2021-06-11 16:01:00|7067.2|7064.4|7067.6|7064.8|7067.9|7065.1|7066.6|7063.8|101
1623427270000|2021-06-11 16:01:10|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|7066.9|7064.1|31
1623427280000|2021-06-11 16:01:20|7068.6|7065.8|7068.2|7065.4|7068.6|7065.8|7067.9|7065.1|47
1623427290000|2021-06-11 16:01:30|7068.1|7065.3|7066.2|7063.4|7068.1|7065.3|7066.2|7063.4|25
1623427300000|2021-06-11 16:01:40|7065.2|7062.4|7064.2|7061.4|7065.6|7062.8|7064.2|7061.4|94
1623427310000|2021-06-11 16:01:50|7064.6|7061.8|7064.6|7061.8|7065.2|7062.4|7062.6|7059.8|129
1623427320000|2021-06-11 16:02:00|7064.8|7062|7066.2|7063.4|7066.2|7063.4|7064.6|7061.8|79
1623427330000|2021-06-11 16:02:10|7066.9|7064.1|7065.2|7062.4|7066.9|7064.1|7065.2|7062.4|23
1623427340000|2021-06-11 16:02:20|7065.6|7062.8|7065.2|7062.4|7066.2|7063.4|7064.6|7061.8|67
1623427350000|2021-06-11 16:02:30|7065.1|7062.3|7066.2|7063.4|7066.2|7063.4|7064.9|7062.1|30
1623427360000|2021-06-11 16:02:40|7065.2|7062.4|7066.2|7063.4|7066.2|7063.4|7065.2|7062.4|35
1623427370000|2021-06-11 16:02:50|7066.1|7063.3|7065.6|7062.8|7066.2|7063.4|7065.2|7062.4|12
1623427380000|2021-06-11 16:03:00|7065.2|7062.4|7064.7|7061.9|7065.6|7062.8|7064.2|7061.4|34
1623427390000|2021-06-11 16:03:10|7064.6|7061.8|7065.2|7062.4|7065.2|7062.4|7064.6|7061.8|20
1623427400000|2021-06-11 16:03:20|7065.6|7062.8|7065.2|7062.4|7065.6|7062.8|7065.2|7062.4|9
1623427410000|2021-06-11 16:03:30|7065.6|7062.8|7067.6|7064.8|7067.6|7064.8|7065.2|7062.4|21
1623427420000|2021-06-11 16:03:40|7067.9|7065.1|7067.6|7064.8|7067.9|7065.1|7067.2|7064.4|5
1623427430000|2021-06-11 16:03:50|7067.9|7065.1|7066.6|7063.8|7067.9|7065.1|7066.2|7063.4|63
1623427440000|2021-06-11 16:04:00|7066.9|7064.1|7068.2|7065.4|7068.2|7065.4|7066.6|7063.8|36
1623427450000|2021-06-11 16:04:10|7068.6|7065.8|7068.6|7065.8|7068.9|7066.1|7067.9|7065.1|26
1623427460000|2021-06-11 16:04:20|7068.7|7065.9|7068.2|7065.4|7069.2|7066.4|7068.2|7065.4|26
1623427470000|2021-06-11 16:04:30|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.2|7065.4|14
1623427480000|2021-06-11 16:04:40|7069.2|7066.4|7068.6|7065.8|7069.2|7066.4|7068.6|7065.8|15
1623427490000|2021-06-11 16:04:50|7069.2|7066.4|7069.2|7066.4|7069.6|7066.8|7069.1|7066.3|11
1623427500000|2021-06-11 16:05:00|7068.9|7066.1|7069.2|7066.4|7069.2|7066.4|7068.8|7066|50
1623427510000|2021-06-11 16:05:10|7069.6|7066.8|7068.2|7065.4|7069.6|7066.8|7068.2|7065.4|38
1623427520000|2021-06-11 16:05:20|7067.9|7065.1|7068.6|7065.8|7068.6|7065.8|7067.6|7064.8|41
1623427530000|2021-06-11 16:05:30|7067.9|7065.1|7069.2|7066.4|7069.6|7066.8|7067.9|7065.1|48
1623427540000|2021-06-11 16:05:40|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.2|7066.4|11
1623427550000|2021-06-11 16:05:50|7069.8|7067|7069.6|7066.8|7070.2|7067.4|7069.2|7066.4|20
1623427560000|2021-06-11 16:06:00|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|8
1623427570000|2021-06-11 16:06:10|7069.6|7066.8|7069.6|7066.8|7070.2|7067.4|7069.6|7066.8|21
1623427580000|2021-06-11 16:06:20|7069.8|7067|7070.2|7067.4|7070.2|7067.4|7069.6|7066.8|27
1623427590000|2021-06-11 16:06:30|7070.9|7068.1|7070.2|7067.4|7070.9|7068.1|7070.2|7067.4|7
1623427600000|2021-06-11 16:06:40|7070.6|7067.8|7068.6|7065.8|7070.6|7067.8|7068.2|7065.4|24
1623427610000|2021-06-11 16:06:50|7068.2|7065.4|7069.2|7066.4|7069.2|7066.4|7068.2|7065.4|102
1623427620000|2021-06-11 16:07:00|7069.6|7066.8|7070.2|7067.4|7070.2|7067.4|7069.6|7066.8|12
1623427630000|2021-06-11 16:07:10|7070.9|7068.1|7069.2|7066.4|7070.9|7068.1|7068.9|7066.1|24
1623427640000|2021-06-11 16:07:20|7069.6|7066.8|7069.2|7066.4|7069.9|7067.1|7069.2|7066.4|14
1623427650000|2021-06-11 16:07:30|7070.2|7067.4|7069.6|7066.8|7070.2|7067.4|7069.6|7066.8|14
1623427660000|2021-06-11 16:07:40|7069.8|7067|7069.6|7066.8|7070.1|7067.3|7069.2|7066.4|15
1623427670000|2021-06-11 16:07:50|7069.2|7066.4|7067.6|7064.8|7069.2|7066.4|7067.2|7064.4|43
1623427680000|2021-06-11 16:08:00|7068.2|7065.4|7066.6|7063.8|7068.2|7065.4|7066.2|7063.4|78
1623427690000|2021-06-11 16:08:10|7067.2|7064.4|7065.6|7062.8|7067.2|7064.4|7065.2|7062.4|61
1623427700000|2021-06-11 16:08:20|7066.2|7063.4|7065.6|7062.8|7066.2|7063.4|7065.2|7062.4|16
1623427710000|2021-06-11 16:08:30|7065.2|7062.4|7066.5|7063.7|7066.6|7063.8|7065.2|7062.4|19
1623427720000|2021-06-11 16:08:40|||||||||11
1623427730000|2021-06-11 16:08:50|7067.2|7064.4|7068|7065.2|7068.2|7065.4|7067.2|7064.4|43
1623427740000|2021-06-11 16:09:00|7068.2|7065.4|7067.5|7064.7|7068.2|7065.4|7067.5|7064.7|11
1623427750000|2021-06-11 16:09:10|7067.9|7065.1|7066.2|7063.4|7068.2|7065.4|7066.2|7063.4|62
1623427760000|2021-06-11 16:09:20|7066.5|7063.7|7066.2|7063.4|7066.5|7063.7|7066|7063.2|37
1623427770000|2021-06-11 16:09:30|7065.5|7062.7|7066.2|7063.4|7066.2|7063.4|7065.5|7062.7|50
1623427780000|2021-06-11 16:09:40|7066|7063.2|7066|7063.2|7066.2|7063.4|7065.9|7063.1|29
1623427790000|2021-06-11 16:09:50|7066.2|7063.4|7066.2|7063.4|7067.2|7064.4|7066.2|7063.4|77
1623427800000|2021-06-11 16:10:00|7066.5|7063.7|7066.2|7063.4|7066.5|7063.7|7065.5|7062.7|27
1623427810000|2021-06-11 16:10:10|7065.9|7063.1|7066.2|7063.4|7066.2|7063.4|7065.9|7063.1|12
1623427820000|2021-06-11 16:10:20|7065.5|7062.7|7064|7061.2|7065.5|7062.7|7063.2|7060.4|71
1623427830000|2021-06-11 16:10:30|7064.2|7061.4|7063.9|7061.1|7064.2|7061.4|7063.2|7060.4|32
1623427840000|2021-06-11 16:10:40|7063.5|7060.7|7063.2|7060.4|7063.5|7060.7|7062.2|7059.4|41
1623427850000|2021-06-11 16:10:50|7063.5|7060.7|7063.5|7060.7|7064.2|7061.4|7063.2|7060.4|30
1623427860000|2021-06-11 16:11:00|7063.2|7060.4|7064.5|7061.7|7064.5|7061.7|7063.2|7060.4|78
1623427870000|2021-06-11 16:11:10|7064.2|7061.4|7063.9|7061.1|7064.5|7061.7|7063.9|7061.1|24
1623427880000|2021-06-11 16:11:20|7063.2|7060.4|7063.9|7061.1|7064.2|7061.4|7063.2|7060.4|65
1623427890000|2021-06-11 16:11:30|7064.2|7061.4|7064.2|7061.4|7064.5|7061.7|7063.5|7060.7|18
1623427900000|2021-06-11 16:11:40|7063.5|7060.7|7064.2|7061.4|7064.2|7061.4|7063.2|7060.4|51
1623427910000|2021-06-11 16:11:50|7064|7061.2|7063.2|7060.4|7064.2|7061.4|7063.2|7060.4|14
1623427920000|2021-06-11 16:12:00|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|23
1623427930000|2021-06-11 16:12:10|7064.5|7061.7|7066.2|7063.4|7066.2|7063.4|7064.5|7061.7|64
1623427940000|2021-06-11 16:12:20|7066.5|7063.7|7065.2|7062.4|7066.5|7063.7|7065.2|7062.4|32
1623427950000|2021-06-11 16:12:30|7065.5|7062.7|7065.2|7062.4|7065.5|7062.7|7065.2|7062.4|5
1623427960000|2021-06-11 16:12:40|7064.5|7061.7|7064.2|7061.4|7065.2|7062.4|7064.2|7061.4|82
1623427970000|2021-06-11 16:12:50|7064.5|7061.7|7065.2|7062.4|7065.2|7062.4|7064.2|7061.4|16
1623427980000|2021-06-11 16:13:00|7065.5|7062.7|7066.2|7063.4|7066.2|7063.4|7065.5|7062.7|23
1623427990000|2021-06-11 16:13:10|7066.5|7063.7|7066.2|7063.4|7066.5|7063.7|7066.2|7063.4|7
1623428000000|2021-06-11 16:13:20|||||||||11
1623428010000|2021-06-11 16:13:30|7066.5|7063.7|7067.2|7064.4|7067.2|7064.4|7066.5|7063.7|32
1623428020000|2021-06-11 16:13:40|7066.9|7064.1|7067.2|7064.4|7067.2|7064.4|7066.9|7064.1|51
1623428030000|2021-06-11 16:13:50|7067.5|7064.7|7067.2|7064.4|7067.5|7064.7|7067.2|7064.4|5
1623428040000|2021-06-11 16:14:00|7067.5|7064.7|7067.2|7064.4|7068.2|7065.4|7067.2|7064.4|40
1623428050000|2021-06-11 16:14:10|7067.5|7064.7|7068.2|7065.4|7068.2|7065.4|7067.2|7064.4|13
1623428060000|2021-06-11 16:14:20|7068.5|7065.7|7068.5|7065.7|7069.2|7066.4|7068.2|7065.4|39
1623428070000|2021-06-11 16:14:30|7068.7|7065.9|7069.2|7066.4|7069.2|7066.4|7068.7|7065.9|25
1623428080000|2021-06-11 16:14:40|||||||||11
1623428090000|2021-06-11 16:14:50|7068.8|7066|7068.2|7065.4|7068.8|7066|7068.2|7065.4|25
1623428100000|2021-06-11 16:15:00|7068.5|7065.7|7070.2|7067.4|7070.2|7067.4|7068.5|7065.7|43
1623428110000|2021-06-11 16:15:10|7070.5|7067.7|7070.2|7067.4|7070.5|7067.7|7069.2|7066.4|37
1623428120000|2021-06-11 16:15:20|7070.5|7067.7|7071.2|7068.4|7071.2|7068.4|7070.5|7067.7|20
1623428130000|2021-06-11 16:15:30|||||||||13
1623428140000|2021-06-11 16:15:40|7070.9|7068.1|7071.2|7068.4|7071.2|7068.4|7070.2|7067.4|45
1623428150000|2021-06-11 16:15:50|7070.5|7067.7|7070.2|7067.4|7071.2|7068.4|7069.5|7066.7|38
1623428160000|2021-06-11 16:16:00|7069.8|7067|7069.5|7066.7|7069.8|7067|7069.2|7066.4|12
1623428170000|2021-06-11 16:16:10|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7068.5|7065.7|61
1623428180000|2021-06-11 16:16:20|7068.5|7065.7|7068.2|7065.4|7069.2|7066.4|7068.2|7065.4|23
1623428190000|2021-06-11 16:16:30|7067.5|7064.7|7068.2|7065.4|7068.2|7065.4|7067.5|7064.7|25
1623428200000|2021-06-11 16:16:40|7068.5|7065.7|7068.2|7065.4|7068.5|7065.7|7067.5|7064.7|30
1623428210000|2021-06-11 16:16:50|7068.5|7065.7|7068.2|7065.4|7068.5|7065.7|7068.2|7065.4|18
1623428220000|2021-06-11 16:17:00|7068|7065.2|7068.5|7065.7|7069|7066.2|7067.2|7064.4|16
1623428230000|2021-06-11 16:17:10|7068.2|7065.4|7067.5|7064.7|7068.5|7065.7|7067.5|7064.7|14
1623428240000|2021-06-11 16:17:20|7067.2|7064.4|7067.2|7064.4|7067.2|7064.4|7067.2|7064.4|6
1623428250000|2021-06-11 16:17:30|||||||||8
1623428260000|2021-06-11 16:17:40|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|20
1623428270000|2021-06-11 16:17:50|7068.5|7065.7|7068.2|7065.4|7068.5|7065.7|7068.2|7065.4|5
1623428280000|2021-06-11 16:18:00|7068.5|7065.7|7067.5|7064.7|7068.5|7065.7|7067.5|7064.7|31
1623428290000|2021-06-11 16:18:10|7067.8|7065|7067.2|7064.4|7068|7065.2|7067.2|7064.4|49
1623428300000|2021-06-11 16:18:20|7067.5|7064.7|7067.2|7064.4|7067.5|7064.7|7067.2|7064.4|11
1623428310000|2021-06-11 16:18:30|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7066.2|7063.4|84
1623428320000|2021-06-11 16:18:40|7067.2|7064.4|7067.2|7064.4|7067.9|7065.1|7067.2|7064.4|9
1623428330000|2021-06-11 16:18:50|7067|7064.2|7067.2|7064.4|7067.2|7064.4|7066.5|7063.7|25
1623428340000|2021-06-11 16:19:00|7066.5|7063.7|7069.2|7066.4|7069.2|7066.4|7066.5|7063.7|65
1623428350000|2021-06-11 16:19:10|7068.9|7066.1|7069.2|7066.4|7069.2|7066.4|7068.5|7065.7|77
1623428360000|2021-06-11 16:19:20|7068.5|7065.7|7069.2|7066.4|7069.2|7066.4|7068.5|7065.7|22
1623428370000|2021-06-11 16:19:30|7068.9|7066.1|7068.7|7065.9|7068.9|7066.1|7068.2|7065.4|26
1623428380000|2021-06-11 16:19:40|7069.2|7066.4|7068.7|7065.9|7069.2|7066.4|7068.5|7065.7|24
1623428390000|2021-06-11 16:19:50|7069|7066.2|7069.2|7066.4|7069.2|7066.4|7069|7066.2|5
1623428400000|2021-06-11 16:20:00|||||||||7
1623428410000|2021-06-11 16:20:10|7068.5|7065.7|7072.5|7069.7|7072.5|7069.7|7068|7065.2|1894
1623428420000|2021-06-11 16:20:20|7072.2|7069.4|7071.8|7069|7072.5|7069.7|7071.5|7068.7|40
1623428430000|2021-06-11 16:20:30|7072.1|7069.3|7072.6|7069.8|7073.5|7070.7|7072.1|7069.3|232
1623428440000|2021-06-11 16:20:40|7072.5|7069.7|7073.1|7070.3|7073.1|7070.3|7072.1|7069.3|60
1623428450000|2021-06-11 16:20:50|7073.4|7070.6|7074.7|7071.9|7075.1|7072.3|7072.7|7069.9|183
1623428460000|2021-06-11 16:21:00|7075.1|7072.3|7077.1|7074.3|7077.7|7074.9|7075.1|7072.3|188
1623428470000|2021-06-11 16:21:10|7076.7|7073.9|7077.1|7074.3|7077.1|7074.3|7076.5|7073.7|46
1623428480000|2021-06-11 16:21:20|7077.2|7074.4|7077.7|7074.9|7077.7|7074.9|7077.2|7074.4|32
1623428490000|2021-06-11 16:21:30|7077.1|7074.3|7077.7|7074.9|7077.7|7074.9|7077.1|7074.3|40
1623428500000|2021-06-11 16:21:40|7077.1|7074.3|7076.1|7073.3|7077.7|7074.9|7076.1|7073.3|517
1623428510000|2021-06-11 16:21:50|7076.2|7073.4|7075.5|7072.7|7076.7|7073.9|7073.7|7070.9|956
1623428520000|2021-06-11 16:22:00|7075.1|7072.3|7075.5|7072.7|7075.7|7072.9|7074.1|7071.3|155
1623428530000|2021-06-11 16:22:10|7075.6|7072.8|7075.5|7072.7|7075.6|7072.8|7074.7|7071.9|25
1623428540000|2021-06-11 16:22:20|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|7074.5|7071.7|14
1623428550000|2021-06-11 16:22:30|7074.7|7071.9|7074.7|7071.9|7075.7|7072.9|7074.5|7071.7|44
1623428560000|2021-06-11 16:22:40|7075.1|7072.3|7075.1|7072.3|7075.7|7072.9|7074.7|7071.9|145
1623428570000|2021-06-11 16:22:50|7075.5|7072.7|7075.7|7072.9|7076.5|7073.7|7075.5|7072.7|17
1623428580000|2021-06-11 16:23:00|7075.6|7072.8|7074.7|7071.9|7076.1|7073.3|7074.7|7071.9|37
1623428590000|2021-06-11 16:23:10|7075.1|7072.3|7074.7|7071.9|7075.5|7072.7|7074.7|7071.9|8
1623428600000|2021-06-11 16:23:20|7075.1|7072.3|7075.1|7072.3|7075.7|7072.9|7075.1|7072.3|77
1623428610000|2021-06-11 16:23:30|7074.7|7071.9|7075.5|7072.7|7075.7|7072.9|7074.7|7071.9|12
1623428620000|2021-06-11 16:23:40|7075.1|7072.3|7075.1|7072.3|7075.6|7072.8|7073.7|7070.9|32
1623428630000|2021-06-11 16:23:50|7074.7|7071.9|7074.1|7071.3|7074.7|7071.9|7073.7|7070.9|59
1623428640000|2021-06-11 16:24:00|7073.7|7070.9|7074.7|7071.9|7074.7|7071.9|7073.7|7070.9|110
1623428650000|2021-06-11 16:24:10|7075.1|7072.3|7073.7|7070.9|7075.1|7072.3|7073.7|7070.9|25
1623428660000|2021-06-11 16:24:20|7074.1|7071.3|7075.5|7072.7|7075.5|7072.7|7074.1|7071.3|9
1623428670000|2021-06-11 16:24:30|7075.7|7072.9|7076.7|7073.9|7076.7|7073.9|7075.7|7072.9|48
1623428680000|2021-06-11 16:24:40|7076.5|7073.7|7075.7|7072.9|7076.5|7073.7|7075.7|7072.9|20
1623428690000|2021-06-11 16:24:50|7075.5|7072.7|7076.1|7073.3|7076.1|7073.3|7075.5|7072.7|37
1623428700000|2021-06-11 16:25:00|7076.4|7073.6|7076.7|7073.9|7076.7|7073.9|7076.4|7073.6|32
1623428710000|2021-06-11 16:25:10|7076.5|7073.7|7075.7|7072.9|7076.5|7073.7|7075.7|7072.9|17
1623428720000|2021-06-11 16:25:20|7076.5|7073.7|7076.1|7073.3|7076.5|7073.7|7076.1|7073.3|30
1623428730000|2021-06-11 16:25:30|7075.7|7072.9|7077.7|7074.9|7078.4|7075.6|7075.5|7072.7|565
1623428740000|2021-06-11 16:25:40|7077.4|7074.6|7077.7|7074.9|7077.7|7074.9|7077.4|7074.6|61
1623428750000|2021-06-11 16:25:50|7077.4|7074.6|7077.4|7074.6|7077.7|7074.9|7077.4|7074.6|27
1623428760000|2021-06-11 16:26:00|7077.2|7074.4|7077.4|7074.6|7077.4|7074.6|7076|7073.2|273
1623428770000|2021-06-11 16:26:10|7077.7|7074.9|7077.4|7074.6|7077.7|7074.9|7077.4|7074.6|50
1623428780000|2021-06-11 16:26:20|7077.7|7074.9|7077.4|7074.6|7077.7|7074.9|7077.4|7074.6|15
1623428790000|2021-06-11 16:26:30|7077.1|7074.3|7076.4|7073.6|7077.1|7074.3|7076.4|7073.6|15
1623428800000|2021-06-11 16:26:40|7076.7|7073.9|7077|7074.2|7077.4|7074.6|7076.7|7073.9|36
1623428810000|2021-06-11 16:26:50|7077.4|7074.6|7076.9|7074.1|7077.4|7074.6|7076.7|7073.9|16
1623428820000|2021-06-11 16:27:00|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|7076|7073.2|9
1623428830000|2021-06-11 16:27:10|7076.4|7073.6|7076.4|7073.6|7077|7074.2|7076|7073.2|48
1623428840000|2021-06-11 16:27:20|7076.7|7073.9|7076|7073.2|7076.9|7074.1|7076|7073.2|32
1623428850000|2021-06-11 16:27:30|7075.7|7072.9|7075.7|7072.9|7076|7073.2|7075|7072.2|24
1623428860000|2021-06-11 16:27:40|7076|7073.2|7076|7073.2|7076|7073.2|7075.7|7072.9|61
1623428870000|2021-06-11 16:27:50|7075.9|7073.1|7076|7073.2|7076|7073.2|7075.9|7073.1|23
1623428880000|2021-06-11 16:28:00|7075.7|7072.9|7075.4|7072.6|7076|7073.2|7074.4|7071.6|46
1623428890000|2021-06-11 16:28:10|7075|7072.2|7076|7073.2|7076|7073.2|7075|7072.2|19
1623428900000|2021-06-11 16:28:20|7075.7|7072.9|7075.7|7072.9|7076|7073.2|7075.4|7072.6|23
1623428910000|2021-06-11 16:28:30|7075.4|7072.6|7076.4|7073.6|7076.7|7073.9|7075.4|7072.6|47
1623428920000|2021-06-11 16:28:40|7076.7|7073.9|7075.7|7072.9|7076.7|7073.9|7075.7|7072.9|13
1623428930000|2021-06-11 16:28:50|||||||||3
1623428940000|2021-06-11 16:29:00|7076|7073.2|7076|7073.2|7076.7|7073.9|7076|7073.2|287
1623428950000|2021-06-11 16:29:10|7076.4|7073.6|7076.4|7073.6|7076.9|7074.1|7075.7|7072.9|86
1623428960000|2021-06-11 16:29:20|7076|7073.2|7078.4|7075.6|7078.7|7075.9|7076|7073.2|99
1623428970000|2021-06-11 16:29:30|7078|7075.2|7078.4|7075.6|7079|7076.2|7078|7075.2|57
1623428980000|2021-06-11 16:29:40|7078|7075.2|7079|7076.2|7080|7077.2|7078|7075.2|526
1623428990000|2021-06-11 16:29:50|7078.9|7076.1|7078|7075.2|7080|7077.2|7077.7|7074.9|459
1623429000000|2021-06-11 16:30:00|7078.3|7075.5|7079|7076.2|7079|7076.2|7078.3|7075.5|61
1623429010000|2021-06-11 16:30:10|7078.7|7075.9|7078.4|7075.6|7078.7|7075.9|7078|7075.2|61
1623429020000|2021-06-11 16:30:20|7078.5|7075.7|7078.4|7075.6|7078.9|7076.1|7078.4|7075.6|14
1623429030000|2021-06-11 16:30:30|7078.7|7075.9|7079|7076.2|7079.4|7076.6|7078.4|7075.6|88
1623429040000|2021-06-11 16:30:40|7079.4|7076.6|7079|7076.2|7079.4|7076.6|7079|7076.2|49
1623429050000|2021-06-11 16:30:50|7078.7|7075.9|7078|7075.2|7078.7|7075.9|7078|7075.2|39
1623429060000|2021-06-11 16:31:00|7079|7076.2|7079.4|7076.6|7080|7077.2|7078|7075.2|967
1623429070000|2021-06-11 16:31:10|7080|7077.2|7079.5|7076.7|7081|7078.2|7079.5|7076.7|279
1623429080000|2021-06-11 16:31:20|7079.4|7076.6|7079|7076.2|7079.5|7076.7|7079|7076.2|6
1623429090000|2021-06-11 16:31:30|7078.7|7075.9|7080|7077.2|7080|7077.2|7078.5|7075.7|102
1623429100000|2021-06-11 16:31:40|7079.7|7076.9|7079|7076.2|7079.9|7077.1|7078.9|7076.1|45
1623429110000|2021-06-11 16:31:50|7078.7|7075.9|7078|7075.2|7079|7076.2|7078|7075.2|44
1623429120000|2021-06-11 16:32:00|7078.4|7075.6|7078|7075.2|7078.4|7075.6|7077|7074.2|64
1623429130000|2021-06-11 16:32:10|7079|7076.2|7080|7077.2|7081|7078.2|7078|7075.2|383
1623429140000|2021-06-11 16:32:20|7079.4|7076.6|7080|7077.2|7080|7077.2|7079.4|7076.6|73
1623429150000|2021-06-11 16:32:30|7079.7|7076.9|7080|7077.2|7080|7077.2|7079|7076.2|45
1623429160000|2021-06-11 16:32:40|7081|7078.2|7081|7078.2|7081|7078.2|7080|7077.2|79
1623429170000|2021-06-11 16:32:50|7080.9|7078.1|7082|7079.2|7082|7079.2|7080.4|7077.6|61
1623429180000|2021-06-11 16:33:00|7081.7|7078.9|7083|7080.2|7084|7081.2|7081|7078.2|269
1623429190000|2021-06-11 16:33:10|7082.4|7079.6|7084|7081.2|7084|7081.2|7081|7078.2|188
1623429200000|2021-06-11 16:33:20|7083.9|7081.1|7084|7081.2|7084|7081.2|7083|7080.2|117
1623429210000|2021-06-11 16:33:30|7084.4|7081.6|7085|7082.2|7085.5|7082.7|7084|7081.2|167
1623429220000|2021-06-11 16:33:40|7084.9|7082.1|7085|7082.2|7085.4|7082.6|7084|7081.2|98
1623429230000|2021-06-11 16:33:50|7084.5|7081.7|7085.4|7082.6|7086|7083.2|7084.4|7081.6|127
1623429240000|2021-06-11 16:34:00|7085|7082.2|7085.4|7082.6|7086|7083.2|7085|7082.2|115
1623429250000|2021-06-11 16:34:10|7086|7083.2|7085|7082.2|7086|7083.2|7085|7082.2|74
1623429260000|2021-06-11 16:34:20|7085.3|7082.5|7085|7082.2|7087.3|7084.5|7084.3|7081.5|1223
1623429270000|2021-06-11 16:34:30|7085.3|7082.5|7085|7082.2|7085.7|7082.9|7084|7081.2|588
1623429280000|2021-06-11 16:34:40|7084.7|7081.9|7084|7081.2|7084.7|7081.9|7084|7081.2|176
1623429290000|2021-06-11 16:34:50|7084.3|7081.5|7083.7|7080.9|7084.3|7081.5|7083.3|7080.5|137
1623429300000|2021-06-11 16:35:00|7083.3|7080.5|7082.7|7079.9|7083.7|7080.9|7082.7|7079.9|174
1623429310000|2021-06-11 16:35:10|7083.3|7080.5|7080|7077.2|7083.3|7080.5|7079.3|7076.5|123
1623429320000|2021-06-11 16:35:20|7079.7|7076.9|7077|7074.2|7080|7077.2|7076.7|7073.9|141
1623429330000|2021-06-11 16:35:30|7077.3|7074.5|7076.7|7073.9|7077.7|7074.9|7075.7|7072.9|519
1623429340000|2021-06-11 16:35:40|7076.3|7073.5|7077.2|7074.4|7078|7075.2|7074.3|7071.5|222
1623429350000|2021-06-11 16:35:50|7077.3|7074.5|7078.7|7075.9|7079|7076.2|7076.7|7073.9|95
1623429360000|2021-06-11 16:36:00|7078.3|7075.5|7079.3|7076.5|7079.3|7076.5|7078.3|7075.5|78
1623429370000|2021-06-11 16:36:10|7079.2|7076.4|7079.3|7076.5|7080.3|7077.5|7078.7|7075.9|535
1623429380000|2021-06-11 16:36:20|7079.2|7076.4|7077.3|7074.5|7079.2|7076.4|7077.3|7074.5|563
1623429390000|2021-06-11 16:36:30|7077.7|7074.9|7077.3|7074.5|7078.3|7075.5|7077.3|7074.5|14
1623429400000|2021-06-11 16:36:40|7077.2|7074.4|7077.3|7074.5|7077.7|7074.9|7076.3|7073.5|38
1623429410000|2021-06-11 16:36:50|7077.7|7074.9|7076.2|7073.4|7077.7|7074.9|7075.3|7072.5|176
1623429420000|2021-06-11 16:37:00|7076.3|7073.5|7076.2|7073.4|7076.7|7073.9|7074.3|7071.5|164
1623429430000|2021-06-11 16:37:10|7075.9|7073.1|7075.3|7072.5|7076.2|7073.4|7074.7|7071.9|80
1623429440000|2021-06-11 16:37:20|7075.2|7072.4|7074.7|7071.9|7075.2|7072.4|7074.3|7071.5|21
1623429450000|2021-06-11 16:37:30|7075|7072.2|7075.3|7072.5|7076.3|7073.5|7074.7|7071.9|626
1623429460000|2021-06-11 16:37:40|7075.7|7072.9|7074.7|7071.9|7075.7|7072.9|7074.7|7071.9|48
1623429470000|2021-06-11 16:37:50|7075|7072.2|7076.9|7074.1|7077.3|7074.5|7074.7|7071.9|584
1623429480000|2021-06-11 16:38:00|7076.8|7074|7077.3|7074.5|7077.3|7074.5|7076|7073.2|285
1623429490000|2021-06-11 16:38:10|7077.2|7074.4|7077.3|7074.5|7077.3|7074.5|7076.7|7073.9|20
1623429500000|2021-06-11 16:38:20|7076.7|7073.9|7078.7|7075.9|7078.7|7075.9|7076.3|7073.5|125
1623429510000|2021-06-11 16:38:30|7078.5|7075.7|7077.7|7074.9|7078.5|7075.7|7077.3|7074.5|130
1623429520000|2021-06-11 16:38:40|7077.3|7074.5|7078.3|7075.5|7078.3|7075.5|7077.3|7074.5|251
1623429530000|2021-06-11 16:38:50|7077|7074.2|7076.8|7074|7077.3|7074.5|7076.7|7073.9|157
1623429540000|2021-06-11 16:39:00|7076.9|7074.1|7077.3|7074.5|7077.3|7074.5|7076.9|7074.1|10
1623429550000|2021-06-11 16:39:10|||||||||9
1623429560000|2021-06-11 16:39:20|7077.2|7074.4|7076.8|7074|7077.3|7074.5|7076.3|7073.5|35
1623429570000|2021-06-11 16:39:30|7076.9|7074.1|7076.8|7074|7076.9|7074.1|7076.3|7073.5|17
1623429580000|2021-06-11 16:39:40|7076.9|7074.1|7076.3|7073.5|7077.3|7074.5|7076.3|7073.5|46
1623429590000|2021-06-11 16:39:50|7076|7073.2|7076.3|7073.5|7076.3|7073.5|7075.7|7072.9|47
1623429600000|2021-06-11 16:40:00|7076.7|7073.9|7076.3|7073.5|7076.7|7073.9|7075.7|7072.9|58
1623429610000|2021-06-11 16:40:10|7076.2|7073.4|7076.3|7073.5|7076.3|7073.5|7075.8|7073|14
1623429620000|2021-06-11 16:40:20|7076.6|7073.8|7077.3|7074.5|7077.3|7074.5|7076.6|7073.8|37
1623429630000|2021-06-11 16:40:30|7077.2|7074.4|7076.3|7073.5|7077.3|7074.5|7076.3|7073.5|29
1623429640000|2021-06-11 16:40:40|7077|7074.2|7077.3|7074.5|7077.3|7074.5|7077|7074.2|31
1623429650000|2021-06-11 16:40:50|7076.8|7074|7078.7|7075.9|7078.7|7075.9|7076.3|7073.5|27
1623429660000|2021-06-11 16:41:00|7078.3|7075.5|7078.3|7075.5|7079|7076.2|7078.3|7075.5|24
1623429670000|2021-06-11 16:41:10|7078.7|7075.9|7079.3|7076.5|7080.3|7077.5|7078.7|7075.9|702
1623429680000|2021-06-11 16:41:20|||||||||19
1623429690000|2021-06-11 16:41:30|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|7079.7|7076.9|21
1623429700000|2021-06-11 16:41:40|7079.9|7077.1|7080.3|7077.5|7081.3|7078.5|7079.7|7076.9|56
1623429710000|2021-06-11 16:41:50|||||||||2
1623429720000|2021-06-11 16:42:00|7080.6|7077.8|7080.3|7077.5|7081.3|7078.5|7080.3|7077.5|58
1623429730000|2021-06-11 16:42:10|7080|7077.2|7079.3|7076.5|7080.3|7077.5|7077.9|7075.1|98
1623429740000|2021-06-11 16:42:20|7079.6|7076.8|7082.3|7079.5|7082.3|7079.5|7079.3|7076.5|159
1623429750000|2021-06-11 16:42:30|7083.3|7080.5|7082.6|7079.8|7083.3|7080.5|7082.3|7079.5|61
1623429760000|2021-06-11 16:42:40|7082.8|7080|7084.3|7081.5|7084.3|7081.5|7082.3|7079.5|369
1623429770000|2021-06-11 16:42:50|7083.9|7081.1|7082.9|7080.1|7085.3|7082.5|7082.3|7079.5|281
1623429780000|2021-06-11 16:43:00|7083.3|7080.5|7084.4|7081.6|7084.4|7081.6|7083.3|7080.5|72
1623429790000|2021-06-11 16:43:10|7084.6|7081.8|7084.4|7081.6|7084.9|7082.1|7084.3|7081.5|32
1623429800000|2021-06-11 16:43:20|7084.6|7081.8|7083.8|7081|7084.6|7081.8|7083.4|7080.6|33
1623429810000|2021-06-11 16:43:30|7083.4|7080.6|7083.4|7080.6|7083.9|7081.1|7083.3|7080.5|24
1623429820000|2021-06-11 16:43:40|7083.6|7080.8|7083.3|7080.5|7083.9|7081.1|7083.3|7080.5|12
1623429830000|2021-06-11 16:43:50|7082.9|7080.1|7082.4|7079.6|7082.9|7080.1|7082.3|7079.5|89
1623429840000|2021-06-11 16:44:00|7082.9|7080.1|7082.9|7080.1|7083.3|7080.5|7082.6|7079.8|16
1623429850000|2021-06-11 16:44:10|7082.6|7079.8|7082.6|7079.8|7082.9|7080.1|7082.6|7079.8|5
1623429860000|2021-06-11 16:44:20|7082.4|7079.6|7082.4|7079.6|7082.6|7079.8|7081.6|7078.8|53
1623429870000|2021-06-11 16:44:30|7082.6|7079.8|7082.9|7080.1|7082.9|7080.1|7082.3|7079.5|95
1623429880000|2021-06-11 16:44:40|7082.6|7079.8|7082.9|7080.1|7083.3|7080.5|7082.6|7079.8|52
1623429890000|2021-06-11 16:44:50|7083.3|7080.5|7082.9|7080.1|7083.3|7080.5|7082.9|7080.1|11
1623429900000|2021-06-11 16:45:00|7084.3|7081.5|7085.9|7083.1|7085.9|7083.1|7084.3|7081.5|102
1623429910000|2021-06-11 16:45:10|7085.6|7082.8|7083.9|7081.1|7085.6|7082.8|7083.9|7081.1|52
1623429920000|2021-06-11 16:45:20|7083.4|7080.6|7083.3|7080.5|7084.3|7081.5|7083.3|7080.5|79
1623429930000|2021-06-11 16:45:30|7083.4|7080.6|7083.9|7081.1|7084.6|7081.8|7083.3|7080.5|436
1623429940000|2021-06-11 16:45:40|7083.6|7080.8|7083.6|7080.8|7083.9|7081.1|7083.4|7080.6|19
1623429950000|2021-06-11 16:45:50|7083.3|7080.5|7082.6|7079.8|7083.3|7080.5|7082.6|7079.8|30
1623429960000|2021-06-11 16:46:00|7082.9|7080.1|7081.6|7078.8|7082.9|7080.1|7081.6|7078.8|40
1623429970000|2021-06-11 16:46:10|7081.9|7079.1|7082.6|7079.8|7082.9|7080.1|7081.9|7079.1|13
1623429980000|2021-06-11 16:46:20|7082.3|7079.5|7081.6|7078.8|7082.6|7079.8|7081.6|7078.8|57
1623429990000|2021-06-11 16:46:30|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.4|7078.6|10
1623430000000|2021-06-11 16:46:40|7081.6|7078.8|7082.9|7080.1|7082.9|7080.1|7081.6|7078.8|16
1623430010000|2021-06-11 16:46:50|7082.6|7079.8|7082.9|7080.1|7082.9|7080.1|7082.6|7079.8|13
1623430020000|2021-06-11 16:47:00|7082.6|7079.8|7083.6|7080.8|7083.6|7080.8|7081.6|7078.8|595
1623430030000|2021-06-11 16:47:10|7083.9|7081.1|7083.6|7080.8|7083.9|7081.1|7083.4|7080.6|37
1623430040000|2021-06-11 16:47:20|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.6|7080.8|14
1623430050000|2021-06-11 16:47:30|7083.6|7080.8|7083.9|7081.1|7083.9|7081.1|7083.6|7080.8|9
1623430060000|2021-06-11 16:47:40|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|10
1623430070000|2021-06-11 16:47:50|7083.3|7080.5|7083.6|7080.8|7083.6|7080.8|7082.6|7079.8|39
1623430080000|2021-06-11 16:48:00|7083.9|7081.1|7082.9|7080.1|7083.9|7081.1|7082.9|7080.1|118
1623430090000|2021-06-11 16:48:10|7082.6|7079.8|7082.4|7079.6|7082.9|7080.1|7081.9|7079.1|54
1623430100000|2021-06-11 16:48:20|7082.6|7079.8|7082.9|7080.1|7082.9|7080.1|7082.4|7079.6|13
1623430110000|2021-06-11 16:48:30|7082.6|7079.8|7082.9|7080.1|7082.9|7080.1|7082.6|7079.8|6
1623430120000|2021-06-11 16:48:40|7083.3|7080.5|7081.9|7079.1|7083.3|7080.5|7081.4|7078.6|196
1623430130000|2021-06-11 16:48:50|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|48
1623430140000|2021-06-11 16:49:00|7082.4|7079.6|7082.6|7079.8|7082.6|7079.8|7082.4|7079.6|5
1623430150000|2021-06-11 16:49:10|7082.9|7080.1|7082.9|7080.1|7083.3|7080.5|7082.6|7079.8|150
1623430160000|2021-06-11 16:49:20|7082.6|7079.8|7082.6|7079.8|7082.9|7080.1|7082.6|7079.8|7
1623430170000|2021-06-11 16:49:30|||||||||3
1623430180000|2021-06-11 16:49:40|7082.7|7079.9|7082.6|7079.8|7083.1|7080.3|7082.6|7079.8|20
1623430190000|2021-06-11 16:49:50|7082.9|7080.1|7082.9|7080.1|7083.6|7080.8|7082.9|7080.1|37
1623430200000|2021-06-11 16:50:00|7082.6|7079.8|7082.6|7079.8|7082.9|7080.1|7082.6|7079.8|7
1623430210000|2021-06-11 16:50:10|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|498
1623430220000|2021-06-11 16:50:20|7083.3|7080.5|7081.6|7078.8|7083.3|7080.5|7081.6|7078.8|41
1623430230000|2021-06-11 16:50:30|7081.9|7079.1|7081.6|7078.8|7081.9|7079.1|7081.6|7078.8|6
1623430240000|2021-06-11 16:50:40|7081.9|7079.1|7082.9|7080.1|7082.9|7080.1|7081.6|7078.8|46
1623430250000|2021-06-11 16:50:50|7082.6|7079.8|7082.9|7080.1|7082.9|7080.1|7082.6|7079.8|6
1623430260000|2021-06-11 16:51:00|7083.6|7080.8|7083.9|7081.1|7084.6|7081.8|7082.9|7080.1|159
1623430270000|2021-06-11 16:51:10|7083.6|7080.8|7083.9|7081.1|7083.9|7081.1|7083.6|7080.8|44
1623430280000|2021-06-11 16:51:20|7083.6|7080.8|7083.6|7080.8|7083.9|7081.1|7083.6|7080.8|10
1623430290000|2021-06-11 16:51:30|7083.1|7080.3|7081.9|7079.1|7083.6|7080.8|7081.6|7078.8|83
1623430300000|2021-06-11 16:51:40|7082.6|7079.8|7082.6|7079.8|7083.6|7080.8|7082.6|7079.8|648
1623430310000|2021-06-11 16:51:50|7082.4|7079.6|7082.6|7079.8|7082.6|7079.8|7082.1|7079.3|37
1623430320000|2021-06-11 16:52:00|7082.1|7079.3|7081.9|7079.1|7082.6|7079.8|7081.9|7079.1|25
1623430330000|2021-06-11 16:52:10|7082.3|7079.5|7083.2|7080.4|7084.6|7081.8|7081.6|7078.8|708
1623430340000|2021-06-11 16:52:20|7083.6|7080.8|7084.2|7081.4|7084.6|7081.8|7083.2|7080.4|32
1623430350000|2021-06-11 16:52:30|7083.8|7081|7083.2|7080.4|7084.2|7081.4|7083.2|7080.4|30
1623430360000|2021-06-11 16:52:40|7082.7|7079.9|7083.2|7080.4|7083.2|7080.4|7082.6|7079.8|36
1623430370000|2021-06-11 16:52:50|7083.6|7080.8|7083.6|7080.8|7083.8|7081|7082.8|7080|107
1623430380000|2021-06-11 16:53:00|7083.2|7080.4|7083.8|7081|7084.2|7081.4|7083.2|7080.4|27
1623430390000|2021-06-11 16:53:10|7084.2|7081.4|7082.6|7079.8|7084.2|7081.4|7082.2|7079.4|44
1623430400000|2021-06-11 16:53:20|7082.2|7079.4|7082.2|7079.4|7082.6|7079.8|7082.2|7079.4|11
1623430410000|2021-06-11 16:53:30|7082.6|7079.8|7083.6|7080.8|7083.6|7080.8|7082.2|7079.4|35
1623430420000|2021-06-11 16:53:40|7083.2|7080.4|7083.6|7080.8|7083.6|7080.8|7083.2|7080.4|26
1623430430000|2021-06-11 16:53:50|7083.8|7081|7085.6|7082.8|7085.6|7082.8|7083.8|7081|250
1623430440000|2021-06-11 16:54:00|7085.7|7082.9|7084.6|7081.8|7086.6|7083.8|7084.6|7081.8|200
1623430450000|2021-06-11 16:54:10|7084.8|7082|7086.6|7083.8|7086.6|7083.8|7084.8|7082|597
1623430460000|2021-06-11 16:54:20|7085.3|7082.5|7088.6|7085.8|7088.6|7085.8|7084.6|7081.8|179
1623430470000|2021-06-11 16:54:30|7088.2|7085.4|7090.8|7088|7091.6|7088.8|7087.8|7085|343
1623430480000|2021-06-11 16:54:40|7091.2|7088.4|7089.8|7087|7091.7|7088.9|7089.8|7087|99
1623430490000|2021-06-11 16:54:50|7089.6|7086.8|7089.8|7087|7089.8|7087|7088.8|7086|78
1623430500000|2021-06-11 16:55:00|7090.2|7087.4|7090.7|7087.9|7091.6|7088.8|7089.8|7087|84
1623430510000|2021-06-11 16:55:10|7090.6|7087.8|7088.8|7086|7090.7|7087.9|7088.6|7085.8|70
1623430520000|2021-06-11 16:55:20|7088.6|7085.8|7088.1|7085.3|7088.9|7086.1|7086.6|7083.8|421
1623430530000|2021-06-11 16:55:30|7087.9|7085.1|7088.6|7085.8|7088.6|7085.8|7087.6|7084.8|30
1623430540000|2021-06-11 16:55:40|7088.3|7085.5|7087.3|7084.5|7088.3|7085.5|7086.6|7083.8|53
1623430550000|2021-06-11 16:55:50|7087.4|7084.6|7086.9|7084.1|7087.9|7085.1|7086.6|7083.8|57
1623430560000|2021-06-11 16:56:00|7086.6|7083.8|7083.9|7081.1|7086.6|7083.8|7083.6|7080.8|69
1623430570000|2021-06-11 16:56:10|7084.4|7081.6|7084.3|7081.5|7084.4|7081.6|7083.3|7080.5|67
1623430580000|2021-06-11 16:56:20|7083.9|7081.1|7083.6|7080.8|7083.9|7081.1|7082.9|7080.1|46
1623430590000|2021-06-11 16:56:30|7082.9|7080.1|7082.9|7080.1|7084.3|7081.5|7082.9|7080.1|21
1623430600000|2021-06-11 16:56:40|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7082.6|7079.8|17
1623430610000|2021-06-11 16:56:50|7083.4|7080.6|7084.9|7082.1|7085.3|7082.5|7083.3|7080.5|63
1623430620000|2021-06-11 16:57:00|7084.6|7081.8|7082.9|7080.1|7084.9|7082.1|7082.3|7079.5|92
1623430630000|2021-06-11 16:57:10|7083.3|7080.5|7082.9|7080.1|7083.3|7080.5|7082.6|7079.8|74
1623430640000|2021-06-11 16:57:20|7082.6|7079.8|7082.6|7079.8|7083.6|7080.8|7082.6|7079.8|77
1623430650000|2021-06-11 16:57:30|7081.6|7078.8|7083.6|7080.8|7083.9|7081.1|7081.6|7078.8|301
1623430660000|2021-06-11 16:57:40|7083.4|7080.6|7083.6|7080.8|7083.6|7080.8|7083.3|7080.5|35
1623430670000|2021-06-11 16:57:50|7084.6|7081.8|7084.6|7081.8|7085.6|7082.8|7083.6|7080.8|106
1623430680000|2021-06-11 16:58:00|7084.9|7082.1|7085.6|7082.8|7085.6|7082.8|7084.6|7081.8|23
1623430690000|2021-06-11 16:58:10|7085.8|7083|7085.6|7082.8|7086.6|7083.8|7085.4|7082.6|101
1623430700000|2021-06-11 16:58:20|7085.9|7083.1|7085.6|7082.8|7087.6|7084.8|7085.6|7082.8|164
1623430710000|2021-06-11 16:58:30|7085.3|7082.5|7085.6|7082.8|7085.6|7082.8|7084.9|7082.1|31
1623430720000|2021-06-11 16:58:40|7085.9|7083.1|7085.6|7082.8|7086.6|7083.8|7085.6|7082.8|26
1623430730000|2021-06-11 16:58:50|7085.3|7082.5|7087.6|7084.8|7087.6|7084.8|7084.9|7082.1|69
1623430740000|2021-06-11 16:59:00|7087.1|7084.3|7087.9|7085.1|7087.9|7085.1|7086.6|7083.8|76
1623430750000|2021-06-11 16:59:10|7087.6|7084.8|7087.9|7085.1|7087.9|7085.1|7087.6|7084.8|58
1623430760000|2021-06-11 16:59:20|7088.1|7085.3|7088.9|7086.1|7088.9|7086.1|7088.1|7085.3|61
1623430770000|2021-06-11 16:59:30|7089.1|7086.3|7089.6|7086.8|7089.9|7087.1|7089.1|7086.3|51
1623430780000|2021-06-11 16:59:40|7089.9|7087.1|7089.6|7086.8|7090.4|7087.6|7089.6|7086.8|27
1623430790000|2021-06-11 16:59:50|7089.9|7087.1|7092.9|7090.1|7093.6|7090.8|7089.9|7087.1|212
1623430800000|2021-06-11 17:00:00|7093.6|7090.8|7096.6|7093.8|7096.9|7094.1|7093.6|7090.8|309
1623430810000|2021-06-11 17:00:10|7096.3|7093.5|7095.6|7092.8|7097.3|7094.5|7095.6|7092.8|172
1623430820000|2021-06-11 17:00:20|7095.4|7092.6|7096.6|7093.8|7096.6|7093.8|7095.3|7092.5|98
1623430830000|2021-06-11 17:00:30|7097.6|7094.8|7096.6|7093.8|7097.6|7094.8|7095.6|7092.8|121
1623430840000|2021-06-11 17:00:40|7096.9|7094.1|7093.6|7090.8|7097.9|7095.1|7093.6|7090.8|99
1623430850000|2021-06-11 17:00:50|7093.9|7091.1|7089.6|7086.8|7094.6|7091.8|7089.6|7086.8|412
1623430860000|2021-06-11 17:01:00|7089.3|7086.5|7090.9|7088.1|7091.6|7088.8|7087.9|7085.1|741
1623430870000|2021-06-11 17:01:10|7091.2|7088.4|7090.6|7087.8|7091.9|7089.1|7090.6|7087.8|106
1623430880000|2021-06-11 17:01:20|7090.3|7087.5|7090.6|7087.8|7090.6|7087.8|7089.6|7086.8|54
1623430890000|2021-06-11 17:01:30|7090.4|7087.6|7090.6|7087.8|7090.6|7087.8|7089.6|7086.8|39
1623430900000|2021-06-11 17:01:40|||||||||9
1623430910000|2021-06-11 17:01:50|7090.3|7087.5|7090.6|7087.8|7090.6|7087.8|7090.3|7087.5|14
1623430920000|2021-06-11 17:02:00|||||||||4
1623430930000|2021-06-11 17:02:10|7090.3|7087.5|7088.6|7085.8|7090.3|7087.5|7088.3|7085.5|37
1623430940000|2021-06-11 17:02:20|7088.3|7085.5|7088.6|7085.8|7088.6|7085.8|7087.6|7084.8|28
1623430950000|2021-06-11 17:02:30|7088.3|7085.5|7089.9|7087.1|7089.9|7087.1|7087.9|7085.1|20
1623430960000|2021-06-11 17:02:40|7090.2|7087.4|7090.9|7088.1|7092.6|7089.8|7090.2|7087.4|66
1623430970000|2021-06-11 17:02:50|7091.3|7088.5|7091.6|7088.8|7091.9|7089.1|7091.3|7088.5|27
1623430980000|2021-06-11 17:03:00|7091.4|7088.6|7089.9|7087.1|7091.6|7088.8|7088.6|7085.8|372
1623430990000|2021-06-11 17:03:10|7089.6|7086.8|7089.9|7087.1|7089.9|7087.1|7089.6|7086.8|14
1623431000000|2021-06-11 17:03:20|7089.6|7086.8|7089.3|7086.5|7089.9|7087.1|7089.3|7086.5|40
1623431010000|2021-06-11 17:03:30|7088.9|7086.1|7088.9|7086.1|7089.1|7086.3|7088.6|7085.8|124
1623431020000|2021-06-11 17:03:40|7089.3|7086.5|7088.3|7085.5|7089.3|7086.5|7088.3|7085.5|27
1623431030000|2021-06-11 17:03:50|7087.9|7085.1|7087.6|7084.8|7088.3|7085.5|7087.6|7084.8|5
1623431040000|2021-06-11 17:04:00|7087.4|7084.6|7087.9|7085.1|7088.6|7085.8|7086.3|7083.5|134
1623431050000|2021-06-11 17:04:10|7087.6|7084.8|7087.9|7085.1|7087.9|7085.1|7087.3|7084.5|12
1623431060000|2021-06-11 17:04:20|7088.4|7085.6|7085.3|7082.5|7088.4|7085.6|7085.3|7082.5|432
1623431070000|2021-06-11 17:04:30|7086|7083.2|7085.8|7083|7086.3|7083.5|7085.3|7082.5|50
1623431080000|2021-06-11 17:04:40|7085.6|7082.8|7084.3|7081.5|7086.3|7083.5|7083.6|7080.8|129
1623431090000|2021-06-11 17:04:50|7084.1|7081.3|7086.3|7083.5|7086.3|7083.5|7084|7081.2|155
1623431100000|2021-06-11 17:05:00|7086.6|7083.8|7087.6|7084.8|7087.6|7084.8|7085.9|7083.1|90
1623431110000|2021-06-11 17:05:10|7087.9|7085.1|7086.9|7084.1|7087.9|7085.1|7086.9|7084.1|108
1623431120000|2021-06-11 17:05:20|7086.6|7083.8|7087.6|7084.8|7087.6|7084.8|7086.6|7083.8|18
1623431130000|2021-06-11 17:05:30|7088.4|7085.6|7087.9|7085.1|7088.6|7085.8|7087.9|7085.1|7
1623431140000|2021-06-11 17:05:40|7087.6|7084.8|7088.4|7085.6|7088.6|7085.8|7087.6|7084.8|38
1623431150000|2021-06-11 17:05:50|7088.6|7085.8|7088.6|7085.8|7088.9|7086.1|7087.9|7085.1|42
1623431160000|2021-06-11 17:06:00|7088.9|7086.1|7087.9|7085.1|7088.9|7086.1|7086.9|7084.1|717
1623431170000|2021-06-11 17:06:10|7087.6|7084.8|7087.8|7085|7088|7085.2|7087.3|7084.5|10
1623431180000|2021-06-11 17:06:20|7087.6|7084.8|7088.3|7085.5|7088.3|7085.5|7087.6|7084.8|19
1623431190000|2021-06-11 17:06:30|7088.1|7085.3|7088.9|7086.1|7089.6|7086.8|7087.3|7084.5|140
1623431200000|2021-06-11 17:06:40|7089.3|7086.5|7088.9|7086.1|7089.6|7086.8|7088.9|7086.1|21
1623431210000|2021-06-11 17:06:50|7089.3|7086.5|7088.9|7086.1|7089.3|7086.5|7088.6|7085.8|12
1623431220000|2021-06-11 17:07:00|7088.6|7085.8|7087.6|7084.8|7088.6|7085.8|7087.6|7084.8|49
1623431230000|2021-06-11 17:07:10|7087.3|7084.5|7085.9|7083.1|7087.6|7084.8|7085.6|7082.8|67
1623431240000|2021-06-11 17:07:20|7086.3|7083.5|7085.9|7083.1|7086.4|7083.6|7085.9|7083.1|11
1623431250000|2021-06-11 17:07:30|7086.3|7083.5|7081.9|7079.1|7086.3|7083.5|7081.3|7078.5|279
1623431260000|2021-06-11 17:07:40|7082.9|7080.1|7083.9|7081.1|7083.9|7081.1|7082.6|7079.8|71
1623431270000|2021-06-11 17:07:50|7083.6|7080.8|7083.6|7080.8|7083.9|7081.1|7083.6|7080.8|20
1623431280000|2021-06-11 17:08:00|7083.9|7081.1|7083.6|7080.8|7083.9|7081.1|7082.9|7080.1|68
1623431290000|2021-06-11 17:08:10|7083.5|7080.7|7083.9|7081.1|7083.9|7081.1|7083.5|7080.7|12
1623431300000|2021-06-11 17:08:20|7084.3|7081.5|7082.3|7079.5|7084.3|7081.5|7082.3|7079.5|27
1623431310000|2021-06-11 17:08:30|7082.4|7079.6|7082.5|7079.7|7082.9|7080.1|7082.4|7079.6|7
1623431320000|2021-06-11 17:08:40|7082.3|7079.5|7082.4|7079.6|7082.9|7080.1|7080.9|7078.1|72
1623431330000|2021-06-11 17:08:50|7082.5|7079.7|7082.5|7079.7|7083.3|7080.5|7082.3|7079.5|18
1623431340000|2021-06-11 17:09:00|7082.9|7080.1|7083.5|7080.7|7084.5|7081.7|7082.5|7079.7|62
1623431350000|2021-06-11 17:09:10|7083.9|7081.1|7086.5|7083.7|7086.5|7083.7|7083.5|7080.7|118
1623431360000|2021-06-11 17:09:20|7086.4|7083.6|7085.9|7083.1|7086.5|7083.7|7085.9|7083.1|15
1623431370000|2021-06-11 17:09:30|7086.2|7083.4|7084.9|7082.1|7086.4|7083.6|7083.7|7080.9|147
1623431380000|2021-06-11 17:09:40|7084.5|7081.7|7085.3|7082.5|7085.3|7082.5|7084.3|7081.5|6
1623431390000|2021-06-11 17:09:50|7084.9|7082.1|7083.4|7080.6|7084.9|7082.1|7083.3|7080.5|36
1623431400000|2021-06-11 17:10:00|7083.5|7080.7|7082.5|7079.7|7083.9|7081.1|7082.3|7079.5|144
1623431410000|2021-06-11 17:10:10|7082.9|7080.1|7083.3|7080.5|7083.3|7080.5|7082.3|7079.5|7
1623431420000|2021-06-11 17:10:20|7082.9|7080.1|7082.9|7080.1|7083.3|7080.5|7082.5|7079.7|63
1623431430000|2021-06-11 17:10:30|7083.3|7080.5|7082.9|7080.1|7083.5|7080.7|7082.9|7080.1|18
1623431440000|2021-06-11 17:10:40|7083.3|7080.5|7083.9|7081.1|7083.9|7081.1|7083.3|7080.5|18
1623431450000|2021-06-11 17:10:50|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|53
1623431460000|2021-06-11 17:11:00|7083.9|7081.1|7083.1|7080.3|7083.9|7081.1|7079.3|7076.5|438
1623431470000|2021-06-11 17:11:10|7082.8|7080|7083.3|7080.5|7083.3|7080.5|7082.6|7079.8|17
1623431480000|2021-06-11 17:11:20|7083.6|7080.8|7084.3|7081.5|7084.3|7081.5|7083.3|7080.5|20
1623431490000|2021-06-11 17:11:30|7083.6|7080.8|7083.8|7081|7084.3|7081.5|7083.6|7080.8|17
1623431500000|2021-06-11 17:11:40|7084.3|7081.5|7083.6|7080.8|7084.3|7081.5|7083.6|7080.8|11
1623431510000|2021-06-11 17:11:50|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7083.6|7080.8|114
1623431520000|2021-06-11 17:12:00|7085.3|7082.5|7085.8|7083|7087.3|7084.5|7083.3|7080.5|145
1623431530000|2021-06-11 17:12:10|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|2
1623431540000|2021-06-11 17:12:20|||||||||3
1623431550000|2021-06-11 17:12:30|7085.6|7082.8|7086.3|7083.5|7086.3|7083.5|7085.3|7082.5|38
1623431560000|2021-06-11 17:12:40|7086|7083.2|7085.3|7082.5|7086|7083.2|7085.3|7082.5|68
1623431570000|2021-06-11 17:12:50|7086.3|7083.5|7085.3|7082.5|7086.3|7083.5|7084.6|7081.8|107
1623431580000|2021-06-11 17:13:00|7084.6|7081.8|7085.3|7082.5|7085.6|7082.8|7084.3|7081.5|19
1623431590000|2021-06-11 17:13:10|7085.6|7082.8|7086.3|7083.5|7086.3|7083.5|7085.3|7082.5|119
1623431600000|2021-06-11 17:13:20|7086.1|7083.3|7085.3|7082.5|7086.1|7083.3|7085.3|7082.5|7
1623431610000|2021-06-11 17:13:30|7085.6|7082.8|7085.3|7082.5|7085.6|7082.8|7084.3|7081.5|15
1623431620000|2021-06-11 17:13:40|7085.9|7083.1|7085.3|7082.5|7085.9|7083.1|7085|7082.2|50
1623431630000|2021-06-11 17:13:50|||||||||4
1623431640000|2021-06-11 17:14:00|7085|7082.2|7085.3|7082.5|7085.3|7082.5|7084.6|7081.8|59
1623431650000|2021-06-11 17:14:10|7085|7082.2|7084.3|7081.5|7085|7082.2|7084.3|7081.5|3
1623431660000|2021-06-11 17:14:20|||||||||1
1623431670000|2021-06-11 17:14:30|7083.9|7081.1|7083.3|7080.5|7084.3|7081.5|7083.3|7080.5|11
1623431680000|2021-06-11 17:14:40|7084.3|7081.5|7083.8|7081|7084.3|7081.5|7083.8|7081|28
1623431690000|2021-06-11 17:14:50|7084.3|7081.5|7083.3|7080.5|7084.3|7081.5|7082.3|7079.5|45
1623431700000|2021-06-11 17:15:00|7083.5|7080.7|7084.3|7081.5|7084.3|7081.5|7082.3|7079.5|74
1623431710000|2021-06-11 17:15:10|||||||||6
1623431720000|2021-06-11 17:15:20|7083.6|7080.8|7083.1|7080.3|7083.6|7080.8|7082.6|7079.8|86
1623431730000|2021-06-11 17:15:30|7083|7080.2|7086.3|7083.5|7087.3|7084.5|7082.3|7079.5|89
1623431740000|2021-06-11 17:15:40|7086.8|7084|7086.3|7083.5|7087|7084.2|7086.1|7083.3|19
1623431750000|2021-06-11 17:15:50|7086.6|7083.8|7086.3|7083.5|7086.6|7083.8|7086.3|7083.5|5
1623431760000|2021-06-11 17:16:00|7085.4|7082.6|7085.3|7082.5|7085.4|7082.6|7083.3|7080.5|100
1623431770000|2021-06-11 17:16:10|7084.6|7081.8|7085.3|7082.5|7085.3|7082.5|7084.6|7081.8|42
1623431780000|2021-06-11 17:16:20|7086|7083.2|7085.3|7082.5|7086|7083.2|7085.3|7082.5|23
1623431790000|2021-06-11 17:16:30|7085.6|7082.8|7084.6|7081.8|7085.6|7082.8|7084.6|7081.8|18
1623431800000|2021-06-11 17:16:40|7084.9|7082.1|7084.6|7081.8|7085.3|7082.5|7084.3|7081.5|8
1623431810000|2021-06-11 17:16:50|7085.3|7082.5|7086.3|7083.5|7086.3|7083.5|7085.3|7082.5|31
1623431820000|2021-06-11 17:17:00|7086.1|7083.3|7085.3|7082.5|7086.3|7083.5|7083.6|7080.8|53
1623431830000|2021-06-11 17:17:10|7084.6|7081.8|7083.6|7080.8|7085|7082.2|7083.3|7080.5|86
1623431840000|2021-06-11 17:17:20|7083.8|7081|7083.3|7080.5|7084.3|7081.5|7083.3|7080.5|8
1623431850000|2021-06-11 17:17:30|7083.6|7080.8|7085.3|7082.5|7085.3|7082.5|7083.6|7080.8|42
1623431860000|2021-06-11 17:17:40|7085|7082.2|7084.3|7081.5|7085.3|7082.5|7084.3|7081.5|26
1623431870000|2021-06-11 17:17:50|7084.6|7081.8|7085.3|7082.5|7085.3|7082.5|7084.6|7081.8|11
1623431880000|2021-06-11 17:18:00|||||||||8
1623431890000|2021-06-11 17:18:10|7085.6|7082.8|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|15
1623431900000|2021-06-11 17:18:20|7085|7082.2|7083.3|7080.5|7085.3|7082.5|7083.3|7080.5|37
1623431910000|2021-06-11 17:18:30|7083.6|7080.8|7084.3|7081.5|7084.3|7081.5|7083.6|7080.8|59
1623431920000|2021-06-11 17:18:40|7084.9|7082.1|7084.3|7081.5|7085.3|7082.5|7084.3|7081.5|18
1623431930000|2021-06-11 17:18:50|7084|7081.2|7084.3|7081.5|7084.3|7081.5|7083.3|7080.5|40
1623431940000|2021-06-11 17:19:00|7084.5|7081.7|7084.3|7081.5|7085.3|7082.5|7084.3|7081.5|34
1623431950000|2021-06-11 17:19:10|||||||||3
1623431960000|2021-06-11 17:19:20|7086.3|7083.5|7082.8|7080|7086.3|7083.5|7082.6|7079.8|107
1623431970000|2021-06-11 17:19:30|7083.1|7080.3|7081.3|7078.5|7083.3|7080.5|7081.3|7078.5|75
1623431980000|2021-06-11 17:19:40|7081.6|7078.8|7081.6|7078.8|7081.9|7079.1|7080.6|7077.8|249
1623431990000|2021-06-11 17:19:50|7081.3|7078.5|7080.6|7077.8|7081.6|7078.8|7080.3|7077.5|7
1623432000000|2021-06-11 17:20:00|7080.8|7078|7081.3|7078.5|7081.3|7078.5|7080.6|7077.8|25
1623432010000|2021-06-11 17:20:10|7082.3|7079.5|7081.6|7078.8|7082.3|7079.5|7081.3|7078.5|41
1623432020000|2021-06-11 17:20:20|7081.3|7078.5|7080.3|7077.5|7081.3|7078.5|7080.3|7077.5|36
1623432030000|2021-06-11 17:20:30|7080.6|7077.8|7080.3|7077.5|7080.6|7077.8|7079.6|7076.8|19
1623432040000|2021-06-11 17:20:40|7079.9|7077.1|7080.3|7077.5|7080.3|7077.5|7079.3|7076.5|64
1623432050000|2021-06-11 17:20:50|7079.8|7077|7080.3|7077.5|7080.3|7077.5|7079.8|7077|11
1623432060000|2021-06-11 17:21:00|7080.6|7077.8|7080.3|7077.5|7080.6|7077.8|7079.6|7076.8|17
1623432070000|2021-06-11 17:21:10|||||||||10
1623432080000|2021-06-11 17:21:20|7080.6|7077.8|7079.8|7077|7080.6|7077.8|7079.8|7077|22
1623432090000|2021-06-11 17:21:30|7079.6|7076.8|7080.3|7077.5|7081|7078.2|7079.6|7076.8|34
1623432100000|2021-06-11 17:21:40|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|41
1623432110000|2021-06-11 17:21:50|7080.1|7077.3|7079.3|7076.5|7080.1|7077.3|7079.3|7076.5|18
1623432120000|2021-06-11 17:22:00|7078.3|7075.5|7079.3|7076.5|7080.3|7077.5|7078.3|7075.5|94
1623432130000|2021-06-11 17:22:10|7079.6|7076.8|7079.6|7076.8|7080.3|7077.5|7078.8|7076|138
1623432140000|2021-06-11 17:22:20|7079.3|7076.5|7078.8|7076|7079.3|7076.5|7078.3|7075.5|20
1623432150000|2021-06-11 17:22:30|7079.1|7076.3|7078.3|7075.5|7079.3|7076.5|7077.3|7074.5|38
1623432160000|2021-06-11 17:22:40|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|32
1623432170000|2021-06-11 17:22:50|7077.4|7074.6|7078.3|7075.5|7078.3|7075.5|7077.4|7074.6|29
1623432180000|2021-06-11 17:23:00|||||||||87
1623432190000|2021-06-11 17:23:10|7077.3|7074.5|7077.3|7074.5|7078.3|7075.5|7077.3|7074.5|28
1623432200000|2021-06-11 17:23:20|7076.3|7073.5|7075.3|7072.5|7077.3|7074.5|7074.3|7071.5|214
1623432210000|2021-06-11 17:23:30|7076.3|7073.5|7075.3|7072.5|7076.3|7073.5|7075.3|7072.5|49
1623432220000|2021-06-11 17:23:40|7075.6|7072.8|7074.6|7071.8|7076.3|7073.5|7074.3|7071.5|95
1623432230000|2021-06-11 17:23:50|7074.9|7072.1|7074.3|7071.5|7075.3|7072.5|7074.3|7071.5|39
1623432240000|2021-06-11 17:24:00|7074.6|7071.8|7073.3|7070.5|7074.6|7071.8|7073|7070.2|121
1623432250000|2021-06-11 17:24:10|7073.6|7070.8|7073.6|7070.8|7074|7071.2|7073|7070.2|33
1623432260000|2021-06-11 17:24:20|7074|7071.2|7073.1|7070.3|7074.6|7071.8|7073.1|7070.3|33
1623432270000|2021-06-11 17:24:30|7073|7070.2|7071.8|7069|7073.3|7070.5|7069.8|7067|784
1623432280000|2021-06-11 17:24:40|7071.7|7068.9|7070|7067.2|7071.7|7068.9|7069.8|7067|71
1623432290000|2021-06-11 17:24:50|7069.7|7066.9|7070|7067.2|7070.8|7068|7068|7065.2|226
1623432300000|2021-06-11 17:25:00|7070.3|7067.5|7069|7066.2|7071|7068.2|7069|7066.2|108
1623432310000|2021-06-11 17:25:10|7069.3|7066.5|7071.3|7068.5|7072|7069.2|7069|7066.2|184
1623432320000|2021-06-11 17:25:20|7071.6|7068.8|7072.3|7069.5|7072.3|7069.5|7071.3|7068.5|55
1623432330000|2021-06-11 17:25:30|7073|7070.2|7073|7070.2|7073|7070.2|7072.3|7069.5|43
1623432340000|2021-06-11 17:25:40|7072.7|7069.9|7071|7068.2|7072.7|7069.9|7070.7|7067.9|131
1623432350000|2021-06-11 17:25:50|7071.3|7068.5|7071.3|7068.5|7071.8|7069|7071.3|7068.5|33
1623432360000|2021-06-11 17:26:00|7071|7068.2|7071|7068.2|7071.7|7068.9|7071|7068.2|22
1623432370000|2021-06-11 17:26:10|7071.3|7068.5|7072|7069.2|7072|7069.2|7071|7068.2|25
1623432380000|2021-06-11 17:26:20|7072.7|7069.9|7071.7|7068.9|7072.7|7069.9|7071.3|7068.5|87
1623432390000|2021-06-11 17:26:30|7071.3|7068.5|7070.7|7067.9|7071.7|7068.9|7070.7|7067.9|12
1623432400000|2021-06-11 17:26:40|7069.7|7066.9|7070.7|7067.9|7070.7|7067.9|7069.4|7066.6|198
1623432410000|2021-06-11 17:26:50|7070.2|7067.4|7069.4|7066.6|7070.4|7067.6|7069.1|7066.3|44
1623432420000|2021-06-11 17:27:00|7069.7|7066.9|7069.1|7066.3|7070.1|7067.3|7068.7|7065.9|26
1623432430000|2021-06-11 17:27:10|7068.4|7065.6|7067.7|7064.9|7068.7|7065.9|7066.7|7063.9|337
1623432440000|2021-06-11 17:27:20|7068.4|7065.6|7066.7|7063.9|7068.4|7065.6|7066.7|7063.9|102
1623432450000|2021-06-11 17:27:30|7067.1|7064.3|7066.7|7063.9|7067.1|7064.3|7066.7|7063.9|19
1623432460000|2021-06-11 17:27:40|7066.1|7063.3|7065.7|7062.9|7066.7|7063.9|7064.7|7061.9|106
1623432470000|2021-06-11 17:27:50|7065.4|7062.6|7063.7|7060.9|7066.1|7063.3|7063.7|7060.9|175
1623432480000|2021-06-11 17:28:00|7064.1|7061.3|7064.7|7061.9|7064.7|7061.9|7064.1|7061.3|46
1623432490000|2021-06-11 17:28:10|7065.1|7062.3|7064.6|7061.8|7065.1|7062.3|7064.4|7061.6|47
1623432500000|2021-06-11 17:28:20|7064.7|7061.9|7063.1|7060.3|7064.7|7061.9|7062.7|7059.9|60
1623432510000|2021-06-11 17:28:30|7062.7|7059.9|7063.7|7060.9|7064.1|7061.3|7062.7|7059.9|81
1623432520000|2021-06-11 17:28:40|7064.1|7061.3|7063.7|7060.9|7064.1|7061.3|7062.7|7059.9|160
1623432530000|2021-06-11 17:28:50|7063.4|7060.6|7063.4|7060.6|7063.7|7060.9|7062.7|7059.9|62
1623432540000|2021-06-11 17:29:00|7063.1|7060.3|7062.7|7059.9|7063.7|7060.9|7062.4|7059.6|244
1623432550000|2021-06-11 17:29:10|7062.4|7059.6|7063.4|7060.6|7063.7|7060.9|7062.4|7059.6|83
1623432560000|2021-06-11 17:29:20|7063.7|7060.9|7064.7|7061.9|7064.7|7061.9|7063.4|7060.6|58
1623432570000|2021-06-11 17:29:30|||||||||21
1623432580000|2021-06-11 17:29:40|||||||||25
1623432590000|2021-06-11 17:29:50|7065.1|7062.3|7063.6|7060.8|7065.1|7062.3|7062.7|7059.9|162
1623432600000|2021-06-11 17:30:00|7063.7|7060.9|7063.6|7060.8|7064.7|7061.9|7063.6|7060.8|120
1623432610000|2021-06-11 17:30:10|7063.4|7060.6|7062.4|7059.6|7063.6|7060.8|7062.4|7059.6|123
1623432620000|2021-06-11 17:30:20|7062.7|7059.9|7063.4|7060.6|7063.4|7060.6|7062.4|7059.6|89
1623432630000|2021-06-11 17:30:30|7063.7|7060.9|7063.6|7060.8|7063.7|7060.9|7063.4|7060.6|97
1623432640000|2021-06-11 17:30:40|7063.4|7060.6|7063.1|7060.3|7064.4|7061.6|7063.1|7060.3|59
1623432650000|2021-06-11 17:30:50|7062.7|7059.9|7063.1|7060.3|7063.1|7060.3|7062.7|7059.9|17
1623432660000|2021-06-11 17:31:00|7064.1|7061.3|7063.4|7060.6|7064.1|7061.3|7063.4|7060.6|79
1623432670000|2021-06-11 17:31:10|7063.1|7060.3|7062.7|7059.9|7063.1|7060.3|7062.4|7059.6|72
1623432680000|2021-06-11 17:31:20|7062.6|7059.8|7064.4|7061.6|7065.4|7062.6|7062.1|7059.3|117
1623432690000|2021-06-11 17:31:30|7064.6|7061.8|7070.1|7067.3|7070.1|7067.3|7064.4|7061.6|244
1623432700000|2021-06-11 17:31:40|7069.4|7066.6|7070.1|7067.3|7070.4|7067.6|7069.4|7066.6|118
1623432710000|2021-06-11 17:31:50|7069.8|7067|7070.7|7067.9|7071.1|7068.3|7069.4|7066.6|101
1623432720000|2021-06-11 17:32:00|7071.4|7068.6|7071.1|7068.3|7072.7|7069.9|7070.1|7067.3|170
1623432730000|2021-06-11 17:32:10|7070.7|7067.9|7072.7|7069.9|7072.7|7069.9|7070.7|7067.9|70
1623432740000|2021-06-11 17:32:20|7073.4|7070.6|7073.7|7070.9|7073.7|7070.9|7073.1|7070.3|59
1623432750000|2021-06-11 17:32:30|7073.4|7070.6|7072.7|7069.9|7073.4|7070.6|7072.7|7069.9|44
1623432760000|2021-06-11 17:32:40|7072.4|7069.6|7072.7|7069.9|7072.7|7069.9|7072.4|7069.6|21
1623432770000|2021-06-11 17:32:50|7073|7070.2|7074.2|7071.4|7074.7|7071.9|7073|7070.2|204
1623432780000|2021-06-11 17:33:00|7074.3|7071.5|7075.7|7072.9|7076.7|7073.9|7074.3|7071.5|205
1623432790000|2021-06-11 17:33:10|||||||||7
1623432800000|2021-06-11 17:33:20|7075.4|7072.6|7076.7|7073.9|7076.7|7073.9|7074.7|7071.9|70
1623432810000|2021-06-11 17:33:30|7076.8|7074|7074.7|7071.9|7077.7|7074.9|7074.7|7071.9|130
1623432820000|2021-06-11 17:33:40|7075|7072.2|7076.7|7073.9|7076.7|7073.9|7075|7072.2|33
1623432830000|2021-06-11 17:33:50|7075.7|7072.9|7076.7|7073.9|7076.7|7073.9|7075.7|7072.9|8
1623432840000|2021-06-11 17:34:00|7077|7074.2|7077|7074.2|7077.3|7074.5|7077|7074.2|72
1623432850000|2021-06-11 17:34:10|7077.3|7074.5|7079.3|7076.5|7079.7|7076.9|7077|7074.2|18
1623432860000|2021-06-11 17:34:20|7079|7076.2|7080.3|7077.5|7080.7|7077.9|7078.7|7075.9|90
1623432870000|2021-06-11 17:34:30|7080.7|7077.9|7078.8|7076|7080.7|7077.9|7078.3|7075.5|57
1623432880000|2021-06-11 17:34:40|7078.3|7075.5|7077.3|7074.5|7078.7|7075.9|7077|7074.2|49
1623432890000|2021-06-11 17:34:50|7077|7074.2|7077.3|7074.5|7077.3|7074.5|7077|7074.2|11
1623432900000|2021-06-11 17:35:00|7077.8|7075|7078.3|7075.5|7078.3|7075.5|7077.7|7074.9|29
1623432910000|2021-06-11 17:35:10|7078.7|7075.9|7077.3|7074.5|7078.7|7075.9|7077.3|7074.5|9
1623432920000|2021-06-11 17:35:20|7077|7074.2|7077.3|7074.5|7077.3|7074.5|7077|7074.2|4
1623432930000|2021-06-11 17:35:30|7078|7075.2|7079.8|7077|7080.3|7077.5|7078|7075.2|84
1623432940000|2021-06-11 17:35:40|7079.7|7076.9|7079.7|7076.9|7080|7077.2|7079.7|7076.9|17
1623432950000|2021-06-11 17:35:50|7079.3|7076.5|7078|7075.2|7079.3|7076.5|7077.7|7074.9|41
1623432960000|2021-06-11 17:36:00|7077.8|7075|7079.3|7076.5|7079.7|7076.9|7077.7|7074.9|22
1623432970000|2021-06-11 17:36:10|7078.8|7076|7078.8|7076|7079|7076.2|7078.7|7075.9|9
1623432980000|2021-06-11 17:36:20|7079|7076.2|7078.3|7075.5|7079.3|7076.5|7078.3|7075.5|28
1623432990000|2021-06-11 17:36:30|7078.7|7075.9|7079.7|7076.9|7080.7|7077.9|7078.7|7075.9|46
1623433000000|2021-06-11 17:36:40|7080|7077.2|7080|7077.2|7080.3|7077.5|7080|7077.2|7
1623433010000|2021-06-11 17:36:50|7080.3|7077.5|7081|7078.2|7081|7078.2|7080|7077.2|83
1623433020000|2021-06-11 17:37:00|7082.3|7079.5|7081.5|7078.7|7082.3|7079.5|7081.3|7078.5|55
1623433030000|2021-06-11 17:37:10|7081.7|7078.9|7080|7077.2|7081.7|7078.9|7080|7077.2|13
1623433040000|2021-06-11 17:37:20|7080.3|7077.5|7080|7077.2|7080.3|7077.5|7079.8|7077|13
1623433050000|2021-06-11 17:37:30|7079.8|7077|7079.8|7077|7080|7077.2|7079.3|7076.5|10
1623433060000|2021-06-11 17:37:40|7080|7077.2|7080|7077.2|7080|7077.2|7079.3|7076.5|22
1623433070000|2021-06-11 17:37:50|7079.8|7077|7080|7077.2|7080|7077.2|7079|7076.2|60
1623433080000|2021-06-11 17:38:00|7080.3|7077.5|7079.3|7076.5|7081|7078.2|7079|7076.2|92
1623433090000|2021-06-11 17:38:10|7078.7|7075.9|7079|7076.2|7079|7076.2|7078.3|7075.5|24
1623433100000|2021-06-11 17:38:20|7078.7|7075.9|7078|7075.2|7078.7|7075.9|7078|7075.2|12
1623433110000|2021-06-11 17:38:30|7077|7074.2|7077|7074.2|7077|7074.2|7076.8|7074|36
1623433120000|2021-06-11 17:38:40|7076.3|7073.5|7077|7074.2|7077|7074.2|7076.3|7073.5|63
1623433130000|2021-06-11 17:38:50|7077.8|7075|7078|7075.2|7078.3|7075.5|7077.3|7074.5|20
1623433140000|2021-06-11 17:39:00|7077|7074.2|7078|7075.2|7078|7075.2|7077|7074.2|25
1623433150000|2021-06-11 17:39:10|7077.8|7075|7077.3|7074.5|7078|7075.2|7077|7074.2|23
1623433160000|2021-06-11 17:39:20|7077|7074.2|7076|7073.2|7078|7075.2|7076|7073.2|233
1623433170000|2021-06-11 17:39:30|7076.3|7073.5|7075|7072.2|7077|7074.2|7075|7072.2|127
1623433180000|2021-06-11 17:39:40|7075.3|7072.5|7076|7073.2|7076|7073.2|7074.7|7071.9|51
1623433190000|2021-06-11 17:39:50|7075.8|7073|7075|7072.2|7075.8|7073|7074|7071.2|114
1623433200000|2021-06-11 17:40:00|7074.8|7072|7075|7072.2|7075|7072.2|7074|7071.2|41
1623433210000|2021-06-11 17:40:10|||||||||8
1623433220000|2021-06-11 17:40:20|7074.8|7072|7075.3|7072.5|7075.3|7072.5|7074.5|7071.7|44
1623433230000|2021-06-11 17:40:30|7075|7072.2|7075|7072.2|7075|7072.2|7074|7071.2|14
1623433240000|2021-06-11 17:40:40|7074.8|7072|7075.3|7072.5|7076|7073.2|7074|7071.2|26
1623433250000|2021-06-11 17:40:50|7075.6|7072.8|7074.5|7071.7|7076|7073.2|7074|7071.2|60
1623433260000|2021-06-11 17:41:00|7074.3|7071.5|7074.8|7072|7075|7072.2|7074|7071.2|27
1623433270000|2021-06-11 17:41:10|7075|7072.2|7075.3|7072.5|7075.3|7072.5|7075|7072.2|7
1623433280000|2021-06-11 17:41:20|7075|7072.2|7075|7072.2|7076|7073.2|7075|7072.2|9
1623433290000|2021-06-11 17:41:30|7074.8|7072|7076|7073.2|7076|7073.2|7074.8|7072|22
1623433300000|2021-06-11 17:41:40|7076.2|7073.4|7076.3|7073.5|7077.3|7074.5|7076|7073.2|36
1623433310000|2021-06-11 17:41:50|7076|7073.2|7076|7073.2|7076|7073.2|7076|7073.2|1
1623433320000|2021-06-11 17:42:00|7075.8|7073|7077|7074.2|7077|7074.2|7075.8|7073|113
1623433330000|2021-06-11 17:42:10|||||||||8
1623433340000|2021-06-11 17:42:20|7076.8|7074|7076|7073.2|7077|7074.2|7076|7073.2|22
1623433350000|2021-06-11 17:42:30|7076.3|7073.5|7076|7073.2|7076.3|7073.5|7076|7073.2|13
1623433360000|2021-06-11 17:42:40|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|7076|7073.2|3
1623433370000|2021-06-11 17:42:50|7076.6|7073.8|7077|7074.2|7077|7074.2|7076.5|7073.7|7
1623433380000|2021-06-11 17:43:00|7077.2|7074.4|7078|7075.2|7078|7075.2|7077.2|7074.4|40
1623433390000|2021-06-11 17:43:10|7079|7076.2|7078.3|7075.5|7079|7076.2|7078.3|7075.5|41
1623433400000|2021-06-11 17:43:20|7078.6|7075.8|7079|7076.2|7079|7076.2|7078|7075.2|40
1623433410000|2021-06-11 17:43:30|7078.5|7075.7|7077.3|7074.5|7078.5|7075.7|7077.3|7074.5|15
1623433420000|2021-06-11 17:43:40|7077|7074.2|7077.3|7074.5|7077.3|7074.5|7077|7074.2|39
1623433430000|2021-06-11 17:43:50|7077|7074.2|7077|7074.2|7077.3|7074.5|7077|7074.2|10
1623433440000|2021-06-11 17:44:00|7076.6|7073.8|7077|7074.2|7077|7074.2|7076.3|7073.5|49
1623433450000|2021-06-11 17:44:10|7076.7|7073.9|7078|7075.2|7078|7075.2|7076.3|7073.5|17
1623433460000|2021-06-11 17:44:20|7078.3|7075.5|7078|7075.2|7078.3|7075.5|7078|7075.2|11
1623433470000|2021-06-11 17:44:30|7078.3|7075.5|7079|7076.2|7079|7076.2|7078.3|7075.5|66
1623433480000|2021-06-11 17:44:40|7079.3|7076.5|7079|7076.2|7079.3|7076.5|7079|7076.2|10
1623433490000|2021-06-11 17:44:50|||||||||5
1623433500000|2021-06-11 17:45:00|7078|7075.2|7078|7075.2|7078.3|7075.5|7077.5|7074.7|23
1623433510000|2021-06-11 17:45:10|7078.3|7075.5|7079|7076.2|7079|7076.2|7078.3|7075.5|19
1623433520000|2021-06-11 17:45:20|7078.7|7075.9|7079|7076.2|7079|7076.2|7078|7075.2|99
1623433530000|2021-06-11 17:45:30|7078.8|7076|7078|7075.2|7079|7076.2|7078|7075.2|26
1623433540000|2021-06-11 17:45:40|7078.3|7075.5|7079|7076.2|7079|7076.2|7078|7075.2|8
1623433550000|2021-06-11 17:45:50|7078.3|7075.5|7078.5|7075.7|7078.5|7075.7|7078.3|7075.5|12
1623433560000|2021-06-11 17:46:00|7078.3|7075.5|7078|7075.2|7078.3|7075.5|7078|7075.2|56
1623433570000|2021-06-11 17:46:10|7077.8|7075|7076.3|7073.5|7077.8|7075|7075.3|7072.5|91
1623433580000|2021-06-11 17:46:20|7076|7073.2|7076|7073.2|7076.3|7073.5|7076|7073.2|28
1623433590000|2021-06-11 17:46:30|||||||||3
1623433600000|2021-06-11 17:46:40|7075.3|7072.5|7075|7072.2|7075.8|7073|7075|7072.2|37
1623433610000|2021-06-11 17:46:50|7076|7073.2|7077|7074.2|7078|7075.2|7076|7073.2|74
1623433620000|2021-06-11 17:47:00|7076.7|7073.9|7077|7074.2|7077|7074.2|7076|7073.2|46
1623433630000|2021-06-11 17:47:10|7078|7075.2|7079|7076.2|7079|7076.2|7078|7075.2|73
1623433640000|2021-06-11 17:47:20|7078.8|7076|7078|7075.2|7078.8|7076|7078|7075.2|18
1623433650000|2021-06-11 17:47:30|7077.6|7074.8|7078|7075.2|7078|7075.2|7077|7074.2|14
1623433660000|2021-06-11 17:47:40|7078.3|7075.5|7079|7076.2|7079|7076.2|7078|7075.2|67
1623433670000|2021-06-11 17:47:50|7078.7|7075.9|7078|7075.2|7079|7076.2|7078|7075.2|10
1623433680000|2021-06-11 17:48:00|7079|7076.2|7079|7076.2|7079|7076.2|7078.3|7075.5|6
1623433690000|2021-06-11 17:48:10|7079.3|7076.5|7079|7076.2|7080|7077.2|7079|7076.2|26
1623433700000|2021-06-11 17:48:20|7079.3|7076.5|7080|7077.2|7080|7077.2|7079.3|7076.5|15
1623433710000|2021-06-11 17:48:30|7079|7076.2|7079|7076.2|7079.3|7076.5|7078|7075.2|92
1623433720000|2021-06-11 17:48:40|7078.3|7075.5|7080|7077.2|7080|7077.2|7078.3|7075.5|19
1623433730000|2021-06-11 17:48:50|7080.6|7077.8|7081|7078.2|7081|7078.2|7080.2|7077.4|54
1623433740000|2021-06-11 17:49:00|7080|7077.2|7080.3|7077.5|7081|7078.2|7080|7077.2|39
1623433750000|2021-06-11 17:49:10|7080|7077.2|7080|7077.2|7080|7077.2|7080|7077.2|4
1623433760000|2021-06-11 17:49:20|||||||||9
1623433770000|2021-06-11 17:49:30|7079.8|7077|7079.3|7076.5|7079.8|7077|7078.3|7075.5|54
1623433780000|2021-06-11 17:49:40|7079|7076.2|7078.5|7075.7|7079|7076.2|7078.5|7075.7|28
1623433790000|2021-06-11 17:49:50|7078.3|7075.5|7078.5|7075.7|7079|7076.2|7078.3|7075.5|8
1623433800000|2021-06-11 17:50:00|7078.3|7075.5|7079|7076.2|7079|7076.2|7078|7075.2|13
1623433810000|2021-06-11 17:50:10|7079.1|7076.3|7079.3|7076.5|7080|7077.2|7079|7076.2|8
1623433820000|2021-06-11 17:50:20|7079|7076.2|7079.3|7076.5|7079.3|7076.5|7079|7076.2|16
1623433830000|2021-06-11 17:50:30|||||||||2
1623433840000|2021-06-11 17:50:40|7079|7076.2|7079.3|7076.5|7079.3|7076.5|7079|7076.2|5
1623433850000|2021-06-11 17:50:50|7079|7076.2|7079|7076.2|7079|7076.2|7078.7|7075.9|18
1623433860000|2021-06-11 17:51:00|||||||||1
1623433870000|2021-06-11 17:51:10|||||||||8
1623433890000|2021-06-11 17:51:30|7078.7|7075.9|7079|7076.2|7079|7076.2|7077.7|7074.9|77
1623433900000|2021-06-11 17:51:40|7078.3|7075.5|7079|7076.2|7079|7076.2|7078.3|7075.5|8
1623433910000|2021-06-11 17:51:50|7079.3|7076.5|7078|7075.2|7079.3|7076.5|7078|7075.2|19
1623433920000|2021-06-11 17:52:00|7078.3|7075.5|7079|7076.2|7079|7076.2|7078.3|7075.5|4
1623433930000|2021-06-11 17:52:10|||||||||13
1623433940000|2021-06-11 17:52:20|||||||||6
1623433950000|2021-06-11 17:52:30|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|59
1623433960000|2021-06-11 17:52:40|7079|7076.2|7079.8|7077|7080|7077.2|7079|7076.2|128
1623433970000|2021-06-11 17:52:50|7080|7077.2|7079|7076.2|7080|7077.2|7079|7076.2|77
1623433980000|2021-06-11 17:53:00|7079.2|7076.4|7080|7077.2|7080|7077.2|7079.2|7076.4|13
1623433990000|2021-06-11 17:53:10|7080.5|7077.7|7081.2|7078.4|7081.2|7078.4|7080.3|7077.5|372
1623434000000|2021-06-11 17:53:20|7082|7079.2|7081.2|7078.4|7082.1|7079.3|7080|7077.2|81
1623434010000|2021-06-11 17:53:30|7081|7078.2|7082.6|7079.8|7083.1|7080.3|7080.2|7077.4|119
1623434020000|2021-06-11 17:53:40|7082.2|7079.4|7082.2|7079.4|7083.2|7080.4|7082.2|7079.4|66
1623434030000|2021-06-11 17:53:50|7082.6|7079.8|7082|7079.2|7082.6|7079.8|7081.6|7078.8|11
1623434040000|2021-06-11 17:54:00|7081.2|7078.4|7081.2|7078.4|7081.6|7078.8|7081.2|7078.4|9
1623434050000|2021-06-11 17:54:10|7081.6|7078.8|7082.2|7079.4|7082.2|7079.4|7081.6|7078.8|21
1623434060000|2021-06-11 17:54:20|7082.6|7079.8|7082.2|7079.4|7082.6|7079.8|7082.2|7079.4|1
1623434070000|2021-06-11 17:54:30|7082.6|7079.8|7083|7080.2|7083|7080.2|7082.2|7079.4|2
1623434080000|2021-06-11 17:54:40|7083.1|7080.3|7083|7080.2|7083.1|7080.3|7082.6|7079.8|26
1623434090000|2021-06-11 17:54:50|7083.1|7080.3|7083|7080.2|7083.2|7080.4|7082.6|7079.8|107
1623434100000|2021-06-11 17:55:00|7082.6|7079.8|7083|7080.2|7083|7080.2|7082.6|7079.8|3
1623434110000|2021-06-11 17:55:10|7083.2|7080.4|7081.6|7078.8|7083.2|7080.4|7081.2|7078.4|35
1623434120000|2021-06-11 17:55:20|7082|7079.2|7081.6|7078.8|7082|7079.2|7081.6|7078.8|6
1623434130000|2021-06-11 17:55:30|7081.2|7078.4|7081.6|7078.8|7082|7079.2|7081.2|7078.4|41
1623434140000|2021-06-11 17:55:40|7082|7079.2|7082.2|7079.4|7082.2|7079.4|7082|7079.2|11
1623434150000|2021-06-11 17:55:50|7082|7079.2|7084.2|7081.4|7084.2|7081.4|7081.6|7078.8|1102
1623434160000|2021-06-11 17:56:00|7083.5|7080.7|7083.2|7080.4|7083.9|7081.1|7082.4|7079.6|68
1623434170000|2021-06-11 17:56:10|7083.4|7080.6|7087.2|7084.4|7089.2|7086.4|7083.4|7080.6|336
1623434180000|2021-06-11 17:56:20|7086.9|7084.1|7086.9|7084.1|7088.2|7085.4|7086.5|7083.7|110
1623434190000|2021-06-11 17:56:30|7086.5|7083.7|7085.2|7082.4|7087.2|7084.4|7083.5|7080.7|137
1623434200000|2021-06-11 17:56:40|7085.4|7082.6|7086.2|7083.4|7086.5|7083.7|7085.2|7082.4|45
1623434210000|2021-06-11 17:56:50|7085.9|7083.1|7086.2|7083.4|7086.9|7084.1|7085.9|7083.1|42
1623434220000|2021-06-11 17:57:00|7085.9|7083.1|7087.9|7085.1|7088.2|7085.4|7085.9|7083.1|47
1623434230000|2021-06-11 17:57:10|7088|7085.2|7088.5|7085.7|7089.2|7086.4|7088|7085.2|68
1623434240000|2021-06-11 17:57:20|7089.5|7086.7|7089.5|7086.7|7089.9|7087.1|7088.9|7086.1|82
1623434250000|2021-06-11 17:57:30|7089.9|7087.1|7089.5|7086.7|7090.5|7087.7|7089.4|7086.6|74
1623434260000|2021-06-11 17:57:40|7089.9|7087.1|7088.5|7085.7|7089.9|7087.1|7088.5|7085.7|28
1623434270000|2021-06-11 17:57:50|7088.9|7086.1|7089.5|7086.7|7090.5|7087.7|7088.9|7086.1|72
1623434280000|2021-06-11 17:58:00|7089.9|7087.1|7089.5|7086.7|7089.9|7087.1|7088.5|7085.7|22
1623434290000|2021-06-11 17:58:10|7089.8|7087|7089.9|7087.1|7090.9|7088.1|7089.5|7086.7|41
1623434300000|2021-06-11 17:58:20|7089.5|7086.7|7088.5|7085.7|7089.9|7087.1|7088.5|7085.7|59
1623434310000|2021-06-11 17:58:30|7088.9|7086.1|7088|7085.2|7089.5|7086.7|7087.5|7084.7|132
1623434320000|2021-06-11 17:58:40|7088.4|7085.6|7088.5|7085.7|7088.5|7085.7|7087.9|7085.1|154
1623434330000|2021-06-11 17:58:50|7088.2|7085.4|7087.9|7085.1|7088.4|7085.6|7086.9|7084.1|108
1623434340000|2021-06-11 17:59:00|7087.5|7084.7|7088.5|7085.7|7088.8|7086|7087.5|7084.7|1813
1623434350000|2021-06-11 17:59:10|7088.4|7085.6|7088.1|7085.3|7089.5|7086.7|7087.1|7084.3|507
1623434360000|2021-06-11 17:59:20|7088.5|7085.7|7088.8|7086|7088.8|7086|7087.8|7085|15
1623434370000|2021-06-11 17:59:30|7088.6|7085.8|7087.8|7085|7089.1|7086.3|7087.5|7084.7|10
1623434380000|2021-06-11 17:59:40|7087.5|7084.7|7086.5|7083.7|7087.8|7085|7086.5|7083.7|28
1623434390000|2021-06-11 17:59:50|7086.6|7083.8|7084.5|7081.7|7087.1|7084.3|7084.5|7081.7|424
1623434400000|2021-06-11 18:00:00|7084.9|7082.1|7084.9|7082.1|7086.5|7083.7|7084.5|7081.7|129
1623434410000|2021-06-11 18:00:10|7083.5|7080.7|7083.5|7080.7|7083.9|7081.1|7082.5|7079.7|64
1623434420000|2021-06-11 18:00:20|7084.2|7081.4|7084.9|7082.1|7085.5|7082.7|7084.2|7081.4|51
1623434430000|2021-06-11 18:00:30|7085|7082.2|7084.9|7082.1|7086.2|7083.4|7084.5|7081.7|40
1623434440000|2021-06-11 18:00:40|7085.2|7082.4|7083.2|7080.4|7085.5|7082.7|7082.4|7079.6|88
1623434450000|2021-06-11 18:00:50|7083.4|7080.6|7082.9|7080.1|7083.9|7081.1|7082.6|7079.8|46
1623434460000|2021-06-11 18:01:00|7082.5|7079.7|7081.5|7078.7|7083.2|7080.4|7081.5|7078.7|36
1623434470000|2021-06-11 18:01:10|7081.9|7079.1|7083.5|7080.7|7083.5|7080.7|7081.5|7078.7|108
1623434480000|2021-06-11 18:01:20|7083.9|7081.1|7083.5|7080.7|7084|7081.2|7083.5|7080.7|16
1623434490000|2021-06-11 18:01:30|7083.4|7080.6|7083.5|7080.7|7083.5|7080.7|7082.5|7079.7|51
1623434500000|2021-06-11 18:01:40|7083.6|7080.8|7083.5|7080.7|7084.4|7081.6|7083.5|7080.7|25
1623434510000|2021-06-11 18:01:50|7083.9|7081.1|7083.5|7080.7|7084.5|7081.7|7083.5|7080.7|32
1623434520000|2021-06-11 18:02:00|||||||||3
1623434530000|2021-06-11 18:02:10|7082.5|7079.7|7082.5|7079.7|7082.9|7080.1|7082.5|7079.7|22
1623434540000|2021-06-11 18:02:20|7082.9|7080.1|7082.5|7079.7|7082.9|7080.1|7082.5|7079.7|8
1623434550000|2021-06-11 18:02:30|7082.9|7080.1|7083.2|7080.4|7083.5|7080.7|7082.5|7079.7|33
1623434560000|2021-06-11 18:02:40|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|7082.5|7079.7|54
1623434570000|2021-06-11 18:02:50|7083.2|7080.4|7082.9|7080.1|7083.5|7080.7|7082.5|7079.7|20
1623434580000|2021-06-11 18:03:00|7083|7080.2|7083.9|7081.1|7084.5|7081.7|7082.9|7080.1|21
1623434590000|2021-06-11 18:03:10|7083.5|7080.7|7084|7081.2|7084.4|7081.6|7083.5|7080.7|51
1623434600000|2021-06-11 18:03:20|7084.5|7081.7|7086.5|7083.7|7087.4|7084.6|7083.9|7081.1|66
1623434610000|2021-06-11 18:03:30|7086.8|7084|7087.5|7084.7|7087.5|7084.7|7086.8|7084|31
1623434620000|2021-06-11 18:03:40|7087|7084.2|7090.5|7087.7|7091.5|7088.7|7086.9|7084.1|195
1623434630000|2021-06-11 18:03:50|7090.9|7088.1|7092.5|7089.7|7092.5|7089.7|7090.9|7088.1|90
1623434640000|2021-06-11 18:04:00|7092.2|7089.4|7092.5|7089.7|7093.5|7090.7|7092|7089.2|130
1623434650000|2021-06-11 18:04:10|7093.5|7090.7|7091|7088.2|7093.8|7090.7|7090.5|7087.7|415
1623434660000|2021-06-11 18:04:20|7091.1|7088.3|7090.9|7088.1|7091.5|7088.7|7090.5|7087.7|76
1623434670000|2021-06-11 18:04:30|7090.5|7087.7|7089.5|7086.7|7090.5|7087.7|7087.9|7085.1|133
1623434680000|2021-06-11 18:04:40|7089.4|7086.6|7091.5|7088.7|7092.2|7089.4|7089.4|7086.6|103
1623434690000|2021-06-11 18:04:50|7091.9|7089.1|7091.9|7089.1|7092.9|7090.1|7091.5|7088.7|65
1623434700000|2021-06-11 18:05:00|7092.4|7089.6|7092.9|7090.1|7093.5|7090.7|7092.4|7089.6|84
1623434710000|2021-06-11 18:05:10|7092.5|7089.7|7091.9|7089.1|7092.5|7089.7|7091.5|7088.7|35
1623434720000|2021-06-11 18:05:20|7091.5|7088.7|7092.5|7089.7|7093.5|7090.7|7091.5|7088.7|81
1623434730000|2021-06-11 18:05:30|7092.4|7089.6|7091.2|7088.4|7092.5|7089.7|7091.2|7088.4|62
1623434740000|2021-06-11 18:05:40|7091.5|7088.7|7090.9|7088.1|7091.5|7088.7|7090.5|7087.7|5
1623434750000|2021-06-11 18:05:50|7090.5|7087.7|7091.5|7088.7|7091.5|7088.7|7090.5|7087.7|14
1623434760000|2021-06-11 18:06:00|7091.4|7088.6|7091.5|7088.7|7092.2|7089.4|7091.2|7088.4|19
1623434770000|2021-06-11 18:06:10|7091.2|7088.4|7091.2|7088.4|7091.5|7088.7|7090.5|7087.7|24
1623434780000|2021-06-11 18:06:20|7090.9|7088.1|7088.9|7086.1|7090.9|7088.1|7088.9|7086.1|57
1623434790000|2021-06-11 18:06:30|7089.2|7086.4|7090.9|7088.1|7090.9|7088.1|7088.9|7086.1|69
1623434800000|2021-06-11 18:06:40|7090.5|7087.7|7091.9|7089.1|7092.5|7089.7|7090.5|7087.7|86
1623434810000|2021-06-11 18:06:50|7091.5|7088.7|7091.9|7089.1|7091.9|7089.1|7091.5|7088.7|16
1623434820000|2021-06-11 18:07:00|7091.5|7088.7|7091.9|7089.1|7091.9|7089.1|7091.5|7088.7|7
1623434830000|2021-06-11 18:07:10|7092.2|7089.4|7091.5|7088.7|7092.2|7089.4|7090.5|7087.7|40
1623434840000|2021-06-11 18:07:20|7091.2|7088.4|7091.4|7088.6|7091.4|7088.6|7090.9|7088.1|54
1623434850000|2021-06-11 18:07:30|7091.2|7088.4|7092.2|7089.4|7092.2|7089.4|7091.2|7088.4|13
1623434860000|2021-06-11 18:07:40|7091.9|7089.1|7091.5|7088.7|7092.2|7089.4|7091.5|7088.7|5
1623434870000|2021-06-11 18:07:50|7091.2|7088.4|7091.5|7088.7|7091.5|7088.7|7090.9|7088.1|45
1623434880000|2021-06-11 18:08:00|7091.4|7088.6|7091.5|7088.7|7091.5|7088.7|7091.2|7088.4|64
1623434890000|2021-06-11 18:08:10|7091.4|7088.6|7091.5|7088.7|7091.5|7088.7|7090.9|7088.1|28
1623434900000|2021-06-11 18:08:20|7091.4|7088.6|7091.5|7088.7|7091.5|7088.7|7090.5|7087.7|36
1623434910000|2021-06-11 18:08:30|7091.2|7088.4|7091.5|7088.7|7091.5|7088.7|7090.5|7087.7|31
1623434920000|2021-06-11 18:08:40|7091.6|7088.8|7093.5|7090.7|7093.5|7090.7|7091.6|7088.8|77
1623434930000|2021-06-11 18:08:50|7093.9|7091.1|7094.5|7091.7|7094.5|7091.7|7093.5|7090.7|91
1623434940000|2021-06-11 18:09:00|7094.2|7091.4|7092.9|7090.1|7094.2|7091.4|7092|7089.2|46
1623434950000|2021-06-11 18:09:10|7093.1|7090.3|7091.9|7089.1|7093.9|7091.1|7091.9|7089.1|127
1623434960000|2021-06-11 18:09:20|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7090.5|7087.7|23
1623434970000|2021-06-11 18:09:30|7091.4|7088.6|7091.5|7088.7|7091.5|7088.7|7090.9|7088.1|17
1623434980000|2021-06-11 18:09:40|7091.9|7089.1|7091.5|7088.7|7092.5|7089.7|7091.5|7088.7|29
1623434990000|2021-06-11 18:09:50|7091.9|7089.1|7092.5|7089.7|7092.5|7089.7|7091.5|7088.7|36
1623435000000|2021-06-11 18:10:00|7092.9|7090.1|7093.5|7090.7|7093.5|7090.7|7092.2|7089.4|161
1623435010000|2021-06-11 18:10:10|7093.2|7090.4|7091.9|7089.1|7093.5|7090.7|7091.5|7088.7|37
1623435020000|2021-06-11 18:10:20|7092.2|7089.4|7091.9|7089.1|7092.4|7089.6|7091.5|7088.7|21
1623435030000|2021-06-11 18:10:30|7092.2|7089.4|7094.2|7091.4|7094.5|7091.7|7092.2|7089.4|62
1623435040000|2021-06-11 18:10:40|7093.9|7091.1|7092.9|7090.1|7094.5|7091.7|7092.9|7090.1|31
1623435050000|2021-06-11 18:10:50|7093.2|7090.4|7092.9|7090.1|7093.9|7091.1|7092.5|7089.7|28
1623435060000|2021-06-11 18:11:00|7092.6|7089.8|7090.5|7087.7|7092.6|7089.8|7090.5|7087.7|53
1623435070000|2021-06-11 18:11:10|7090.9|7088.1|7091.5|7088.7|7092.5|7089.7|7090.5|7087.7|23
1623435080000|2021-06-11 18:11:20|7091.9|7089.1|7092.5|7089.7|7092.5|7089.7|7091.5|7088.7|22
1623435090000|2021-06-11 18:11:30|7092.4|7089.6|7091.9|7089.1|7092.5|7089.7|7091.5|7088.7|7
1623435100000|2021-06-11 18:11:40|7092|7089.2|7092.5|7089.7|7092.5|7089.7|7091.9|7089.1|19
1623435110000|2021-06-11 18:11:50|7092.9|7090.1|7093.4|7090.6|7093.5|7090.7|7092.9|7090.1|18
1623435120000|2021-06-11 18:12:00|7092.9|7090.1|7093.5|7090.7|7094.5|7091.7|7092.9|7090.1|85
1623435130000|2021-06-11 18:12:10|7093.9|7091.1|7095.2|7092.4|7096.5|7093.7|7093.5|7090.7|186
1623435140000|2021-06-11 18:12:20|7094.5|7091.7|7093.5|7090.7|7094.5|7091.7|7093.5|7090.7|53
1623435150000|2021-06-11 18:12:30|7093.9|7091.1|7093.5|7090.7|7094.5|7091.7|7093.5|7090.7|34
1623435160000|2021-06-11 18:12:40|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.2|7090.4|36
1623435170000|2021-06-11 18:12:50|7093.4|7090.6|7090.5|7087.7|7093.4|7090.6|7090.5|7087.7|323
1623435180000|2021-06-11 18:13:00|7090.8|7088|7090.5|7087.7|7091.5|7088.7|7090.5|7087.7|51
1623435190000|2021-06-11 18:13:10|7090.4|7087.6|7091.5|7088.7|7091.5|7088.7|7089.5|7086.7|45
1623435200000|2021-06-11 18:13:20|7090.5|7087.7|7092.5|7089.7|7093.5|7090.7|7090.5|7087.7|61
1623435210000|2021-06-11 18:13:30|7092.4|7089.6|7091.5|7088.7|7092.5|7089.7|7091.5|7088.7|124
1623435220000|2021-06-11 18:13:40|7091.9|7089.1|7091.5|7088.7|7092.5|7089.7|7091.5|7088.7|38
1623435230000|2021-06-11 18:13:50|7091.9|7089.1|7092.5|7089.7|7092.5|7089.7|7091.5|7088.7|74
1623435240000|2021-06-11 18:14:00|||||||||10
1623435250000|2021-06-11 18:14:10|7092.9|7090.1|7092.9|7090.1|7093|7090.2|7092.5|7089.7|14
1623435260000|2021-06-11 18:14:20|7092.5|7089.7|7092.5|7089.7|7092.9|7090.1|7092.4|7089.6|12
1623435270000|2021-06-11 18:14:30|7092.2|7089.4|7090.5|7087.7|7092.2|7089.4|7090.5|7087.7|30
1623435280000|2021-06-11 18:14:40|7090.9|7088.1|7090.2|7087.4|7090.9|7088.1|7088.2|7085.4|108
1623435290000|2021-06-11 18:14:50|7090.4|7087.6|7091.5|7088.7|7092.5|7089.7|7089.9|7087.1|70
1623435300000|2021-06-11 18:15:00|7090.9|7088.1|7091.5|7088.7|7091.5|7088.7|7089.9|7087.1|133
1623435310000|2021-06-11 18:15:10|7090.9|7088.1|7088.9|7086.1|7091.5|7088.7|7088.5|7085.7|117
1623435320000|2021-06-11 18:15:20|7089.2|7086.4|7088.9|7086.1|7089.5|7086.7|7088.5|7085.7|25
1623435330000|2021-06-11 18:15:30|7088.5|7085.7|7086.9|7084.1|7088.5|7085.7|7086.5|7083.7|129
1623435340000|2021-06-11 18:15:40|7087.5|7084.7|7087.2|7084.4|7087.5|7084.7|7086.9|7084.1|51
1623435350000|2021-06-11 18:15:50|7087.4|7084.6|7086.5|7083.7|7087.5|7084.7|7085.5|7082.7|46
1623435360000|2021-06-11 18:16:00|7086.4|7083.6|7082.9|7080.1|7086.9|7084.1|7082.2|7079.4|135
1623435370000|2021-06-11 18:16:10|7082.7|7079.9|7082.2|7079.4|7082.9|7080.1|7080.5|7077.7|150
1623435380000|2021-06-11 18:16:20|7082.4|7079.6|7082.9|7080.1|7083.2|7080.4|7081.9|7079.1|64
1623435390000|2021-06-11 18:16:30|7082.6|7079.8|7082.4|7079.6|7082.9|7080.1|7081.5|7078.7|73
1623435400000|2021-06-11 18:16:40|7082.2|7079.4|7080.6|7077.8|7083.5|7080.7|7080.2|7077.4|826
1623435410000|2021-06-11 18:16:50|7080.9|7078.1|7081.6|7078.8|7082.6|7079.8|7080.9|7078.1|82
1623435420000|2021-06-11 18:17:00|7081.2|7078.4|7081.6|7078.8|7081.6|7078.8|7080.1|7077.3|48
1623435430000|2021-06-11 18:17:10|7080.9|7078.1|7081.2|7078.4|7081.9|7079.1|7080.6|7077.8|61
1623435440000|2021-06-11 18:17:20|7081.6|7078.8|7081.2|7078.4|7082.9|7080.1|7080.9|7078.1|441
1623435450000|2021-06-11 18:17:30|7081.6|7078.8|7080.9|7078.1|7082.6|7079.8|7080.6|7077.8|78
1623435460000|2021-06-11 18:17:40|7080.6|7077.8|7081.1|7078.3|7081.2|7078.4|7080.1|7077.3|73
1623435470000|2021-06-11 18:17:50|7081.2|7078.4|7081.2|7078.4|7082.2|7079.4|7080.9|7078.1|106
1623435480000|2021-06-11 18:18:00|7080.9|7078.1|7081.1|7078.3|7081.9|7079.1|7080.9|7078.1|52
1623435490000|2021-06-11 18:18:10|7080.9|7078.1|7081.2|7078.4|7081.2|7078.4|7080.6|7077.8|76
1623435500000|2021-06-11 18:18:20|7081.6|7078.8|7081.6|7078.8|7082.2|7079.4|7081.2|7078.4|21
1623435510000|2021-06-11 18:18:30|7081.9|7079.1|7082.1|7079.3|7082.6|7079.8|7081.2|7078.4|114
1623435520000|2021-06-11 18:18:40|7082.2|7079.4|7081.6|7078.8|7082.6|7079.8|7081.2|7078.4|35
1623435530000|2021-06-11 18:18:50|7081.9|7079.1|7082.6|7079.8|7083.2|7080.4|7081.2|7078.4|203
1623435540000|2021-06-11 18:19:00|7082.9|7080.1|7081.9|7079.1|7083.2|7080.4|7081.3|7078.5|393
1623435550000|2021-06-11 18:19:10|7081.6|7078.8|7079.9|7077.1|7082.2|7079.4|7079.9|7077.1|165
1623435560000|2021-06-11 18:19:20|7078.9|7076.1|7077.9|7075.1|7078.9|7076.1|7077.7|7074.9|801
1623435570000|2021-06-11 18:19:30|7078.3|7075.5|7078.3|7075.5|7078.9|7076.1|7077.3|7074.5|160
1623435580000|2021-06-11 18:19:40|7077.9|7075.1|7078.9|7076.1|7079.8|7077|7077.9|7075.1|50
1623435590000|2021-06-11 18:19:50|7079.3|7076.5|7076.9|7074.1|7079.3|7076.5|7076.9|7074.1|182
1623435600000|2021-06-11 18:20:00|7077.3|7074.5|7078.7|7075.9|7079.9|7077.1|7076.9|7074.1|204
1623435610000|2021-06-11 18:20:10|7078.3|7075.5|7077.9|7075.1|7079.9|7077.1|7077.9|7075.1|409
1623435620000|2021-06-11 18:20:20|7077.4|7074.6|7077.7|7074.9|7077.9|7075.1|7075.9|7073.1|480
1623435630000|2021-06-11 18:20:30|7077.3|7074.5|7076.7|7073.9|7077.7|7074.9|7075.9|7073.1|565
1623435640000|2021-06-11 18:20:40|7076.9|7074.1|7076.7|7073.9|7076.9|7074.1|7075.7|7072.9|250
1623435650000|2021-06-11 18:20:50|7076.4|7073.6|7076.7|7073.9|7077.4|7074.6|7075.7|7072.9|179
1623435660000|2021-06-11 18:21:00|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|46
1623435670000|2021-06-11 18:21:10|7074.7|7071.9|7074.7|7071.9|7075|7072.2|7073.7|7070.9|300
1623435680000|2021-06-11 18:21:20|7074.9|7072.1|7076.7|7073.9|7076.9|7074.1|7074.7|7071.9|140
1623435690000|2021-06-11 18:21:30|7076.4|7073.6|7075.7|7072.9|7076.4|7073.6|7074.7|7071.9|175
1623435700000|2021-06-11 18:21:40|7075.9|7073.1|7074.7|7071.9|7076.7|7073.9|7074.7|7071.9|102
1623435710000|2021-06-11 18:21:50|7074.9|7072.1|7074.3|7071.5|7075.7|7072.9|7074.3|7071.5|105
1623435720000|2021-06-11 18:22:00|7074|7071.2|7074.7|7071.9|7074.9|7072.1|7073.7|7070.9|45
1623435730000|2021-06-11 18:22:10|7075.3|7072.5|7075.3|7072.5|7075.9|7073.1|7074.9|7072.1|89
1623435740000|2021-06-11 18:22:20|7075.7|7072.9|7074.9|7072.1|7075.7|7072.9|7074.7|7071.9|80
1623435750000|2021-06-11 18:22:30|7075.3|7072.5|7075.3|7072.5|7075.7|7072.9|7074.9|7072.1|44
1623435760000|2021-06-11 18:22:40|7074.9|7072.1|7074.9|7072.1|7075.3|7072.5|7074.9|7072.1|51
1623435770000|2021-06-11 18:22:50|7073.9|7071.1|7076.3|7073.5|7076.3|7073.5|7073.9|7071.1|101
1623435780000|2021-06-11 18:23:00|7075.9|7073.1|7073.9|7071.1|7076.3|7073.5|7073.9|7071.1|47
1623435790000|2021-06-11 18:23:10|7074.3|7071.5|7074.9|7072.1|7074.9|7072.1|7073.9|7071.1|295
1623435800000|2021-06-11 18:23:20|7074.3|7071.5|7073.7|7070.9|7074.3|7071.5|7073.3|7070.5|1033
1623435810000|2021-06-11 18:23:30|7072.9|7070.1|7071.7|7068.9|7073.7|7070.9|7071.7|7068.9|536
1623435820000|2021-06-11 18:23:40|7072.7|7069.9|7071.7|7068.9|7073.7|7070.9|7070.7|7067.9|216
1623435830000|2021-06-11 18:23:50|7071.3|7068.5|7071.7|7068.9|7071.7|7068.9|7070.7|7067.9|115
1623435840000|2021-06-11 18:24:00|7071.3|7068.5|7070.5|7067.7|7071.7|7068.9|7070.4|7067.6|81
1623435850000|2021-06-11 18:24:10|7070.7|7067.9|7070.7|7067.9|7071|7068.2|7070.5|7067.7|236
1623435860000|2021-06-11 18:24:20|7070.8|7068|7070|7067.2|7071.7|7068.9|7068.7|7065.9|80
1623435870000|2021-06-11 18:24:30|7069.7|7066.9|7068.7|7065.9|7070.7|7067.9|7068.4|7065.6|274
1623435880000|2021-06-11 18:24:40|7069|7066.2|7068|7065.2|7069.7|7066.9|7067.7|7064.9|132
1623435890000|2021-06-11 18:24:50|7068.5|7065.7|7068.5|7065.7|7069.7|7066.9|7067.7|7064.9|172
1623435900000|2021-06-11 18:25:00|7068.4|7065.6|7068.7|7065.9|7069.4|7066.6|7066.5|7063.7|323
1623435910000|2021-06-11 18:25:10|7069|7066.2|7070.7|7067.9|7070.7|7067.9|7068|7065.2|173
1623435920000|2021-06-11 18:25:20|7071|7068.2|7070.7|7067.9|7073|7070.2|7069.7|7066.9|292
1623435930000|2021-06-11 18:25:30|7071|7068.2|7071.7|7068.9|7072.7|7069.9|7069.7|7066.9|563
1623435940000|2021-06-11 18:25:40|7071.8|7069|7070.7|7067.9|7072.7|7069.9|7070.3|7067.5|412
1623435950000|2021-06-11 18:25:50|7070.9|7068.1|7070.9|7068.1|7072.7|7069.9|7070.9|7068.1|128
1623435960000|2021-06-11 18:26:00|7071.3|7068.5|7071.7|7068.9|7072.7|7069.9|7070.7|7067.9|305
1623435970000|2021-06-11 18:26:10|7072|7069.2|7078.7|7075.9|7079.7|7076.9|7071.7|7068.9|506
1623435980000|2021-06-11 18:26:20|7078.9|7076.1|7077.3|7074.5|7082.7|7079.9|7077.3|7074.5|395
1623435990000|2021-06-11 18:26:30|7076.9|7074.1|7075.7|7072.9|7076.9|7074.1|7073.7|7070.9|612
1623436000000|2021-06-11 18:26:40|7075.8|7073|7074.7|7071.9|7077.7|7074.9|7074.4|7071.6|342
1623436010000|2021-06-11 18:26:50|7074.4|7071.6|7074|7071.2|7075.5|7072.7|7073.7|7070.9|61
1623436020000|2021-06-11 18:27:00|7073.7|7070.9|7072.7|7069.9|7074.7|7071.9|7072.7|7069.9|160
1623436030000|2021-06-11 18:27:10|7073.7|7070.9|7074.7|7071.9|7075|7072.2|7071.7|7068.9|116
1623436040000|2021-06-11 18:27:20|7075|7072.2|7073.7|7070.9|7075.7|7072.9|7073.7|7070.9|89
1623436050000|2021-06-11 18:27:30|7072.7|7069.9|7071.5|7068.7|7072.7|7069.9|7070.7|7067.9|296
1623436060000|2021-06-11 18:27:40|7071.4|7068.6|7072|7069.2|7072.7|7069.9|7070.2|7067.4|338
1623436070000|2021-06-11 18:27:50|7071.7|7068.9|7071.7|7068.9|7073.7|7070.9|7070.7|7067.9|339
1623436080000|2021-06-11 18:28:00|7071.5|7068.7|7072|7069.2|7074.7|7071.9|7071.4|7068.6|1173
1623436090000|2021-06-11 18:28:10|7072.4|7069.6|7066.8|7064|7072.4|7069.6|7066.1|7063.3|1163
1623436100000|2021-06-11 18:28:20|7067.1|7064.3|7068.8|7066|7069.8|7067|7066.5|7063.7|1428
1623436110000|2021-06-11 18:28:30|7067.8|7065|7066.5|7063.7|7067.8|7065|7065.5|7062.7|816
1623436120000|2021-06-11 18:28:40|7066.2|7063.4|7065.8|7063|7066.8|7064|7065.5|7062.7|766
1623436130000|2021-06-11 18:28:50|7066.8|7064|7067.5|7064.7|7069.5|7066.7|7066.5|7063.7|1171
1623436140000|2021-06-11 18:29:00|7067.8|7065|7066.5|7063.7|7068.4|7065.6|7066.5|7063.7|579
1623436150000|2021-06-11 18:29:10|7066.4|7063.6|7067.5|7064.7|7068.2|7065.4|7065.2|7062.4|1394
1623436160000|2021-06-11 18:29:20|7067.2|7064.4|7069.9|7067.1|7070.5|7067.7|7067.2|7064.4|821
1623436170000|2021-06-11 18:29:30|7069.5|7066.7|7075.5|7072.7|7075.5|7072.7|7069.5|7066.7|544
1623436180000|2021-06-11 18:29:40|7075.3|7072.5|7077.4|7074.6|7077.5|7074.7|7074.5|7071.7|874
1623436190000|2021-06-11 18:29:50|7077.5|7074.7|7079.5|7076.7|7079.5|7076.7|7077.5|7074.7|812
1623436200000|2021-06-11 18:30:00|7079.3|7076.5|7079.5|7076.7|7081.5|7078.7|7078.5|7075.7|2139
1623436210000|2021-06-11 18:30:10|7079.2|7076.4|7076.8|7074|7079.2|7076.4|7075.8|7073|563
1623436220000|2021-06-11 18:30:20|7077.5|7074.7|7077.8|7075|7079.8|7077|7076.7|7073.9|1407
1623436230000|2021-06-11 18:30:30|7078.5|7075.7|7076.8|7074|7078.8|7076|7076.8|7074|91
1623436240000|2021-06-11 18:30:40|7077.2|7074.4|7078.2|7075.4|7079.8|7077|7077.2|7074.4|88
1623436250000|2021-06-11 18:30:50|7078.5|7075.7|7076.8|7074|7078.7|7075.9|7076.8|7074|141
1623436260000|2021-06-11 18:31:00|7076.5|7073.7|7076.2|7073.4|7076.8|7074|7075.5|7072.7|667
1623436270000|2021-06-11 18:31:10|7076.5|7073.7|7075.7|7072.9|7077.5|7074.7|7075.5|7072.7|136
1623436280000|2021-06-11 18:31:20|7075.8|7073|7075.8|7073|7077.2|7074.4|7075.5|7072.7|137
1623436290000|2021-06-11 18:31:30|7075.3|7072.5|7075.5|7072.7|7075.8|7073|7074.8|7072|17
1623436300000|2021-06-11 18:31:40|7075.8|7073|7075.8|7073|7076.5|7073.7|7075.8|7073|52
1623436310000|2021-06-11 18:31:50|7075.5|7072.7|7076.5|7073.7|7076.5|7073.7|7075.5|7072.7|69
1623436320000|2021-06-11 18:32:00|7076.2|7073.4|7074.5|7071.7|7076.5|7073.7|7073.3|7070.5|526
1623436330000|2021-06-11 18:32:10|7074.4|7071.6|7073.5|7070.7|7074.5|7071.7|7072.5|7069.7|218
1623436340000|2021-06-11 18:32:20|7072.5|7069.7|7072.5|7069.7|7073|7070.2|7072.5|7069.7|93
1623436350000|2021-06-11 18:32:30|7072.8|7070|7073.5|7070.7|7073.5|7070.7|7072.5|7069.7|64
1623436360000|2021-06-11 18:32:40|7073.9|7071.1|7073.9|7071.1|7074.5|7071.7|7073.5|7070.7|24
1623436370000|2021-06-11 18:32:50|7073.5|7070.7|7074.5|7071.7|7074.5|7071.7|7073.5|7070.7|21
1623436380000|2021-06-11 18:33:00|7073.9|7071.1|7071.9|7069.1|7073.9|7071.1|7071.5|7068.7|84
1623436390000|2021-06-11 18:33:10|7071.5|7068.7|7072.5|7069.7|7072.5|7069.7|7071.3|7068.5|291
1623436400000|2021-06-11 18:33:20|7071.9|7069.1|7072.9|7070.1|7072.9|7070.1|7071.9|7069.1|27
1623436410000|2021-06-11 18:33:30|7073.5|7070.7|7072.9|7070.1|7073.5|7070.7|7072.5|7069.7|7
1623436420000|2021-06-11 18:33:40|7072.5|7069.7|7072.9|7070.1|7072.9|7070.1|7072.5|7069.7|7
1623436430000|2021-06-11 18:33:50|7073.4|7070.6|7073|7070.2|7073.5|7070.7|7072.9|7070.1|32
1623436440000|2021-06-11 18:34:00|7072.9|7070.1|7071.5|7068.7|7072.9|7070.1|7070.5|7067.7|104
1623436450000|2021-06-11 18:34:10|7071.4|7068.6|7070.9|7068.1|7071.5|7068.7|7070.5|7067.7|14
1623436460000|2021-06-11 18:34:20|7071.5|7068.7|7071.5|7068.7|7072.3|7069.5|7070.9|7068.1|50
1623436470000|2021-06-11 18:34:30|7071.9|7069.1|7072.5|7069.7|7073.3|7070.5|7071.5|7068.7|31
1623436480000|2021-06-11 18:34:40|7072.3|7069.5|7072.3|7069.5|7072.5|7069.7|7071.9|7069.1|8
1623436490000|2021-06-11 18:34:50|7072.5|7069.7|7073.4|7070.6|7073.4|7070.6|7071.9|7069.1|41
1623436500000|2021-06-11 18:35:00|7073|7070.2|7073.3|7070.5|7073.5|7070.7|7072.5|7069.7|68
1623436510000|2021-06-11 18:35:10|7072.5|7069.7|7072.5|7069.7|7072.9|7070.1|7071.5|7068.7|28
1623436520000|2021-06-11 18:35:20|7071.5|7068.7|7071.5|7068.7|7072.3|7069.5|7071.4|7068.6|21
1623436530000|2021-06-11 18:35:30|7071.3|7068.5|7071.3|7068.5|7071.3|7068.5|7071.3|7068.5|16
1623436540000|2021-06-11 18:35:40|7071.1|7068.3|7069.5|7066.7|7071.1|7068.3|7069.5|7066.7|35
1623436550000|2021-06-11 18:35:50|7069.3|7066.5|7069.3|7066.5|7070.3|7067.5|7069.3|7066.5|69
1623436560000|2021-06-11 18:36:00|7069.5|7066.7|7070.3|7067.5|7070.5|7067.7|7069.5|7066.7|60
1623436570000|2021-06-11 18:36:10|7069.9|7067.1|7070.9|7068.1|7071.3|7068.5|7069.9|7067.1|47
1623436580000|2021-06-11 18:36:20|7070.5|7067.7|7071.3|7068.5|7071.3|7068.5|7070.4|7067.6|29
1623436590000|2021-06-11 18:36:30|7070.9|7068.1|7070.9|7068.1|7071.3|7068.5|7070.5|7067.7|21
1623436600000|2021-06-11 18:36:40|7070.5|7067.7|7069.6|7066.8|7070.5|7067.7|7069.6|7066.8|127
1623436610000|2021-06-11 18:36:50|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|30
1623436620000|2021-06-11 18:37:00|7070.1|7067.3|7071.3|7068.5|7071.3|7068.5|7070|7067.2|132
1623436630000|2021-06-11 18:37:10|7071.1|7068.3|7071.6|7068.8|7071.6|7068.8|7070.6|7067.8|47
1623436640000|2021-06-11 18:37:20|7072|7069.2|7070.6|7067.8|7072.3|7069.5|7070.6|7067.8|72
1623436650000|2021-06-11 18:37:30|7070.3|7067.5|7070.6|7067.8|7071|7068.2|7070.3|7067.5|28
1623436660000|2021-06-11 18:37:40|7070.3|7067.5|7070.6|7067.8|7070.6|7067.8|7070.3|7067.5|6
1623436670000|2021-06-11 18:37:50|7070.3|7067.5|7071.3|7068.5|7071.3|7068.5|7070.3|7067.5|46
1623436680000|2021-06-11 18:38:00|7070.9|7068.1|7070.3|7067.5|7071.3|7068.5|7070.3|7067.5|100
1623436690000|2021-06-11 18:38:10|7070.1|7067.3|7070.3|7067.5|7070.3|7067.5|7070.1|7067.3|17
1623436700000|2021-06-11 18:38:20|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|14
1623436710000|2021-06-11 18:38:30|7070.3|7067.5|7070.1|7067.3|7070.6|7067.8|7069.3|7066.5|76
1623436720000|2021-06-11 18:38:40|7070|7067.2|7069.3|7066.5|7070.1|7067.3|7069.3|7066.5|26
1623436730000|2021-06-11 18:38:50|7069.6|7066.8|7069.6|7066.8|7070.1|7067.3|7069.3|7066.5|60
1623436740000|2021-06-11 18:39:00|7069.3|7066.5|7068.6|7065.8|7069.3|7066.5|7068.6|7065.8|45
1623436750000|2021-06-11 18:39:10|7069.3|7066.5|7069.6|7066.8|7070.3|7067.5|7068.6|7065.8|101
1623436760000|2021-06-11 18:39:20|7069.3|7066.5|7069.3|7066.5|7069.6|7066.8|7069.3|7066.5|29
1623436770000|2021-06-11 18:39:30|7069.6|7066.8|7070|7067.2|7070.3|7067.5|7069.3|7066.5|67
1623436780000|2021-06-11 18:39:40|7069.6|7066.8|7070|7067.2|7070.3|7067.5|7069.3|7066.5|45
1623436790000|2021-06-11 18:39:50|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|3
1623436800000|2021-06-11 18:40:00|7069|7066.2|7067.6|7064.8|7069|7066.2|7067.3|7064.5|163
1623436810000|2021-06-11 18:40:10|7067.3|7064.5|7069.6|7066.8|7070|7067.2|7067.3|7064.5|86
1623436820000|2021-06-11 18:40:20|7070.3|7067.5|7070|7067.2|7071|7068.2|7070|7067.2|31
1623436830000|2021-06-11 18:40:30|||||||||2
1623436840000|2021-06-11 18:40:40|||||||||4
1623436850000|2021-06-11 18:40:50|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|22
1623436860000|2021-06-11 18:41:00|||||||||29
1623436870000|2021-06-11 18:41:10|||||||||46
1623436880000|2021-06-11 18:41:20|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7070.3|7067.5|1
1623436890000|2021-06-11 18:41:30|7070.3|7067.5|7070.2|7067.4|7071|7068.2|7070.2|7067.4|74
1623436900000|2021-06-11 18:41:40|7070.6|7067.8|7069.6|7066.8|7070.6|7067.8|7069.6|7066.8|38
1623436910000|2021-06-11 18:41:50|7070.1|7067.3|7069.6|7066.8|7070.2|7067.4|7069.2|7066.4|18
1623436920000|2021-06-11 18:42:00|7069.2|7066.4|7069.2|7066.4|7069.6|7066.8|7069.2|7066.4|7
1623436930000|2021-06-11 18:42:10|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.2|7066.4|5
1623436940000|2021-06-11 18:42:20|7069.2|7066.4|7069.2|7066.4|7069.6|7066.8|7069.2|7066.4|36
1623436950000|2021-06-11 18:42:30|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|19
1623436960000|2021-06-11 18:42:40|7069.2|7066.4|7070.2|7067.4|7070.2|7067.4|7069.2|7066.4|43
1623436970000|2021-06-11 18:42:50|7070.1|7067.3|7069.2|7066.4|7070.2|7067.4|7069|7066.2|34
1623436980000|2021-06-11 18:43:00|7069.1|7066.3|7063|7060.2|7069.2|7066.4|7063|7060.2|1093
1623436990000|2021-06-11 18:43:10|7063.3|7060.5|7062.7|7059.9|7064|7061.2|7062.7|7059.9|678
1623437000000|2021-06-11 18:43:20|7063.1|7060.3|7062.7|7059.9|7063.1|7060.3|7062.7|7059.9|38
1623437010000|2021-06-11 18:43:30|7063.7|7060.9|7063.7|7060.9|7063.7|7060.9|7063.7|7060.9|21
1623437020000|2021-06-11 18:43:40|7063.4|7060.6|7063.7|7060.9|7064.7|7061.9|7062.6|7059.8|85
1623437030000|2021-06-11 18:43:50|7064.2|7061.4|7064.7|7061.9|7064.7|7061.9|7064.2|7061.4|15
1623437040000|2021-06-11 18:44:00|7064.4|7061.6|7062.7|7059.9|7064.4|7061.6|7061.7|7058.9|46
1623437050000|2021-06-11 18:44:10|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|51
1623437060000|2021-06-11 18:44:20|7060.7|7057.9|7061.7|7058.9|7062.1|7059.3|7060.7|7057.9|68
1623437070000|2021-06-11 18:44:30|7062.1|7059.3|7062.7|7059.9|7062.7|7059.9|7062.1|7059.3|23
1623437080000|2021-06-11 18:44:40|7062.4|7059.6|7062.1|7059.3|7062.7|7059.9|7062.1|7059.3|16
1623437090000|2021-06-11 18:44:50|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|22
1623437100000|2021-06-11 18:45:00|7060.7|7057.9|7060.7|7057.9|7061.7|7058.9|7060.7|7057.9|31
1623437110000|2021-06-11 18:45:10|7061.6|7058.8|7062.1|7059.3|7062.7|7059.9|7061.1|7058.3|43
1623437120000|2021-06-11 18:45:20|7061.7|7058.9|7060.7|7057.9|7062.1|7059.3|7060.7|7057.9|57
1623437130000|2021-06-11 18:45:30|7061.1|7058.3|7061.7|7058.9|7062.1|7059.3|7060.7|7057.9|18
1623437140000|2021-06-11 18:45:40|7061.6|7058.8|7061.6|7058.8|7061.7|7058.9|7061.4|7058.6|22
1623437150000|2021-06-11 18:45:50|7061.4|7058.6|7061.7|7058.9|7062.4|7059.6|7061.1|7058.3|25
1623437160000|2021-06-11 18:46:00|7062.1|7059.3|7060.7|7057.9|7062.1|7059.3|7060.1|7057.3|52
1623437170000|2021-06-11 18:46:10|||||||||11
1623437180000|2021-06-11 18:46:20|7061.1|7058.3|7061.4|7058.6|7062.7|7059.9|7061.1|7058.3|298
1623437190000|2021-06-11 18:46:30|7061.1|7058.3|7060.7|7057.9|7061.1|7058.3|7060.7|7057.9|12
1623437200000|2021-06-11 18:46:40|||||||||28
1623437210000|2021-06-11 18:46:50|||||||||2
1623437220000|2021-06-11 18:47:00|7060.8|7058|7061.2|7058.4|7061.7|7058.9|7060.7|7057.9|71
1623437230000|2021-06-11 18:47:10|7061.6|7058.8|7061.1|7058.3|7061.7|7058.9|7060.7|7057.9|6
1623437240000|2021-06-11 18:47:20|7060.7|7057.9|7060.7|7057.9|7061.1|7058.3|7059.7|7056.9|41
1623437250000|2021-06-11 18:47:30|7060.6|7057.8|7060.1|7057.3|7060.7|7057.9|7059.7|7056.9|17
1623437260000|2021-06-11 18:47:40|7059.7|7056.9|7058.7|7055.9|7059.7|7056.9|7058.4|7055.6|76
1623437270000|2021-06-11 18:47:50|7058.4|7055.6|7059.7|7056.9|7059.7|7056.9|7058.4|7055.6|25
1623437280000|2021-06-11 18:48:00|7059.4|7056.6|7059.7|7056.9|7059.7|7056.9|7058.7|7055.9|36
1623437290000|2021-06-11 18:48:10|7058.6|7055.8|7057.7|7054.9|7058.6|7055.8|7057.7|7054.9|77
1623437300000|2021-06-11 18:48:20|7058.1|7055.3|7057.7|7054.9|7058.4|7055.6|7057.7|7054.9|17
1623437310000|2021-06-11 18:48:30|7057.4|7054.6|7059.3|7056.5|7059.6|7056.8|7057.4|7054.6|157
1623437320000|2021-06-11 18:48:40|7059.7|7056.9|7062.2|7059.4|7063.4|7060.6|7059.6|7056.8|259
1623437330000|2021-06-11 18:48:50|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|7061.7|7058.9|82
1623437340000|2021-06-11 18:49:00|7062.4|7059.6|7058.1|7055.3|7062.7|7059.9|7058.1|7055.3|97
1623437350000|2021-06-11 18:49:10|7058.4|7055.6|7059.7|7056.9|7059.7|7056.9|7058.4|7055.6|9
1623437360000|2021-06-11 18:49:20|7059.4|7056.6|7059.6|7056.8|7059.7|7056.9|7058.7|7055.9|30
1623437370000|2021-06-11 18:49:30|7059.5|7056.7|7059.5|7056.7|7059.7|7056.9|7059.4|7056.6|14
1623437380000|2021-06-11 18:49:40|7059.7|7056.9|7059.4|7056.6|7059.7|7056.9|7058.7|7055.9|22
1623437390000|2021-06-11 18:49:50|7059|7056.2|7059|7056.2|7059.4|7056.6|7058.7|7055.9|1
1623437400000|2021-06-11 18:50:00|7058.7|7055.9|7058.7|7055.9|7059.4|7056.6|7058.7|7055.9|6
1623437410000|2021-06-11 18:50:10|7059|7056.2|7059|7056.2|7059|7056.2|7058.7|7055.9|9
1623437420000|2021-06-11 18:50:20|7059.4|7056.6|7059|7056.2|7059.4|7056.6|7058.7|7055.9|7
1623437430000|2021-06-11 18:50:30|7058.7|7055.9|7058.7|7055.9|7059|7056.2|7058.7|7055.9|23
1623437440000|2021-06-11 18:50:40|7059|7056.2|7059|7056.2|7059|7056.2|7058.7|7055.9|4
1623437450000|2021-06-11 18:50:50|7059.3|7056.5|7061.7|7058.9|7061.7|7058.9|7059.2|7056.4|167
1623437460000|2021-06-11 18:51:00|7062|7059.2|7060.7|7057.9|7062|7059.2|7060.7|7057.9|4
1623437470000|2021-06-11 18:51:10|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|24
1623437480000|2021-06-11 18:51:20|7061.5|7058.7|7061.7|7058.9|7061.7|7058.9|7061.2|7058.4|10
1623437490000|2021-06-11 18:51:30|||||||||8
1623437500000|2021-06-11 18:51:40|7061.5|7058.7|7061|7058.2|7061.5|7058.7|7060.7|7057.9|15
1623437510000|2021-06-11 18:51:50|7060.7|7057.9|7061|7058.2|7061|7058.2|7060.7|7057.9|5
1623437520000|2021-06-11 18:52:00|7060.5|7057.7|7061|7058.2|7061|7058.2|7060.5|7057.7|9
1623437530000|2021-06-11 18:52:10|7061.7|7058.9|7061.4|7058.6|7061.7|7058.9|7061.4|7058.6|7
1623437540000|2021-06-11 18:52:20|7061.7|7058.9|7061|7058.2|7061.7|7058.9|7061|7058.2|13
1623437550000|2021-06-11 18:52:30|7060.7|7057.9|7060.4|7057.6|7060.7|7057.9|7060.4|7057.6|6
1623437560000|2021-06-11 18:52:40|7060|7057.2|7059.7|7056.9|7060|7057.2|7059.7|7056.9|17
1623437570000|2021-06-11 18:52:50|7059.4|7056.6|7056|7053.2|7059.4|7056.6|7054.7|7051.9|200
1623437580000|2021-06-11 18:53:00|7056.4|7053.6|7056|7053.2|7056.4|7053.6|7055|7052.2|29
1623437590000|2021-06-11 18:53:10|||||||||18
1623437600000|2021-06-11 18:53:20|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|6
1623437610000|2021-06-11 18:53:30|||||||||3
1623437620000|2021-06-11 18:53:40|||||||||2
1623437630000|2021-06-11 18:53:50|7056.7|7053.9|7056.4|7053.6|7056.7|7053.9|7056.4|7053.6|46
1623437640000|2021-06-11 18:54:00|7056.7|7053.9|7057.4|7054.6|7057.4|7054.6|7056.7|7053.9|22
1623437650000|2021-06-11 18:54:10|7057|7054.2|7056.7|7053.9|7057|7054.2|7056.7|7053.9|6
1623437660000|2021-06-11 18:54:20|7057|7054.2|7057.7|7054.9|7057.7|7054.9|7057|7054.2|12
1623437670000|2021-06-11 18:54:30|7056.7|7053.9|7056.5|7053.7|7056.7|7053.9|7056.4|7053.6|37
1623437680000|2021-06-11 18:54:40|7056.4|7053.6|7056|7053.2|7056.7|7053.9|7055.7|7052.9|6
1623437690000|2021-06-11 18:54:50|7055.7|7052.9|7056|7053.2|7056|7053.2|7055.7|7052.9|2
1623437700000|2021-06-11 18:55:00|7056.4|7053.6|7056.7|7053.9|7056.7|7053.9|7056|7053.2|14
1623437720000|2021-06-11 18:55:20|7056.5|7053.7|7056.7|7053.9|7056.7|7053.9|7056.4|7053.6|9
1623437730000|2021-06-11 18:55:30|||||||||2
1623437740000|2021-06-11 18:55:40|||||||||3
1623437750000|2021-06-11 18:55:50|||||||||1
1623437760000|2021-06-11 18:56:00|7056.5|7053.7|7056.7|7053.9|7056.7|7053.9|7056|7053.2|19
1623437770000|2021-06-11 18:56:10|7056.4|7053.6|7057|7054.2|7057|7054.2|7056|7053.2|9
1623437780000|2021-06-11 18:56:20|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|2
1623437790000|2021-06-11 18:56:30|7056.5|7053.7|7056|7053.2|7056.5|7053.7|7056|7053.2|10
1623437800000|2021-06-11 18:56:40|7055.7|7052.9|7056.4|7053.6|7056.7|7053.9|7055.7|7052.9|15
1623437810000|2021-06-11 18:56:50|7056|7053.2|7056.7|7053.9|7056.7|7053.9|7056|7053.2|24
1623437820000|2021-06-11 18:57:00|7057|7054.2|7057.5|7054.7|7057.7|7054.9|7057|7054.2|67
1623437830000|2021-06-11 18:57:10|7057.7|7054.9|7058.7|7055.9|7059.7|7056.9|7057.7|7054.9|36
1623437840000|2021-06-11 18:57:20|7058.5|7055.7|7058.7|7055.9|7058.7|7055.9|7058.2|7055.4|10
1623437850000|2021-06-11 18:57:30|7058.4|7055.6|7058.7|7055.9|7058.7|7055.9|7057.7|7054.9|23
1623437860000|2021-06-11 18:57:40|7058.5|7055.7|7058.7|7055.9|7058.7|7055.9|7058|7055.2|59
1623437870000|2021-06-11 18:57:50|7059|7056.2|7059.7|7056.9|7059.7|7056.9|7059|7056.2|46
1623437880000|2021-06-11 18:58:00|7060.7|7057.9|7061|7058.2|7062.7|7059.9|7060.5|7057.7|76
1623437890000|2021-06-11 18:58:10|7060.7|7057.9|7059|7056.2|7060.7|7057.9|7059|7056.2|18
1623437900000|2021-06-11 18:58:20|7058.7|7055.9|7059|7056.2|7059|7056.2|7058.7|7055.9|4
1623437910000|2021-06-11 18:58:30|||||||||7
1623437920000|2021-06-11 18:58:40|7058.7|7055.9|7059|7056.2|7059|7056.2|7058.7|7055.9|7
1623437930000|2021-06-11 18:58:50|7058.7|7055.9|7059.7|7056.9|7060.3|7057.5|7058.4|7055.6|428
1623437940000|2021-06-11 18:59:00|7059.5|7056.7|7059.7|7056.9|7060|7057.2|7059.2|7056.4|13
1623437950000|2021-06-11 18:59:10|7059.5|7056.7|7059.7|7056.9|7059.7|7056.9|7059|7056.2|10
1623437960000|2021-06-11 18:59:20|||||||||9
1623437970000|2021-06-11 18:59:30|7059.4|7056.6|7059.7|7056.9|7059.7|7056.9|7058.7|7055.9|72
1623437980000|2021-06-11 18:59:40|7059.3|7056.5|7059.7|7056.9|7059.7|7056.9|7058.7|7055.9|7
1623437990000|2021-06-11 18:59:50|7059.5|7056.7|7059.7|7056.9|7059.7|7056.9|7059.2|7056.4|3
1623438000000|2021-06-11 19:00:00|7059.4|7056.6|7058.7|7055.9|7059.7|7056.9|7058.7|7055.9|36
1623438010000|2021-06-11 19:00:10|7059|7056.2|7060|7057.2|7060.7|7057.9|7059|7056.2|89
1623438020000|2021-06-11 19:00:20|7059.8|7057|7059.7|7056.9|7060.7|7057.9|7059.7|7056.9|363
1623438030000|2021-06-11 19:00:30|7060|7057.2|7060.3|7057.5|7060.3|7057.5|7060|7057.2|22
1623438040000|2021-06-11 19:00:40|7060.2|7057.4|7058.7|7055.9|7060.2|7057.4|7058.3|7055.5|25
1623438050000|2021-06-11 19:00:50|||||||||22
1623438060000|2021-06-11 19:01:00|||||||||12
1623438070000|2021-06-11 19:01:10|7058.8|7056|7058.8|7056|7058.8|7056|7058.8|7056|35
1623438080000|2021-06-11 19:01:20|7059|7056.2|7058.7|7055.9|7059.3|7056.5|7058.7|7055.9|7
1623438100000|2021-06-11 19:01:40|7058.3|7055.5|7058.7|7055.9|7058.7|7055.9|7058.3|7055.5|6
1623438110000|2021-06-11 19:01:50|||||||||1
1623438120000|2021-06-11 19:02:00|||||||||5
1623438130000|2021-06-11 19:02:10|7059|7056.2|7060|7057.2|7060.3|7057.5|7059|7056.2|32
1623438140000|2021-06-11 19:02:20|7059.8|7057|7059.3|7056.5|7059.8|7057|7059.3|7056.5|3
1623438150000|2021-06-11 19:02:30|7059|7056.2|7058.7|7055.9|7059.3|7056.5|7058.7|7055.9|48
1623438160000|2021-06-11 19:02:40|7058.3|7055.5|7058.7|7055.9|7058.7|7055.9|7058.3|7055.5|2
1623438180000|2021-06-11 19:03:00|7058.3|7055.5|7057.3|7054.5|7058.7|7055.9|7057.3|7054.5|29
1623438190000|2021-06-11 19:03:10|7057.7|7054.9|7057.7|7054.9|7057.7|7054.9|7057.7|7054.9|19
1623438200000|2021-06-11 19:03:20|7057.3|7054.5|7057.7|7054.9|7057.7|7054.9|7057|7054.2|8
1623438210000|2021-06-11 19:03:30|7057|7054.2|7056.7|7053.9|7057|7054.2|7056.3|7053.5|65
1623438220000|2021-06-11 19:03:40|||||||||1
1623438230000|2021-06-11 19:03:50|7056.8|7054|7056.7|7053.9|7057|7054.2|7056.7|7053.9|31
1623438240000|2021-06-11 19:04:00|7055.7|7052.9|7055.7|7052.9|7055.7|7052.9|7055.7|7052.9|48
1623438250000|2021-06-11 19:04:10|||||||||2
1623438260000|2021-06-11 19:04:20|7056.7|7053.9|7056.8|7054|7057.2|7054.4|7056.7|7053.9|5
1623438270000|2021-06-11 19:04:30|7057.2|7054.4|7055.8|7053|7057.6|7054.5|7055.7|7052.9|70
1623438280000|2021-06-11 19:04:40|7056.3|7053.5|7054.7|7051.9|7056.7|7053.9|7054.7|7051.9|193
1623438290000|2021-06-11 19:04:50|7054.8|7052|7056.3|7053.5|7056.7|7053.9|7054.8|7052|15
1623438300000|2021-06-11 19:05:00|7056.2|7053.4|7056.3|7053.5|7056.3|7053.5|7055.8|7053|10
1623438310000|2021-06-11 19:05:10|7057.3|7054.5|7057.2|7054.4|7057.3|7054.5|7056.7|7053.9|36
1623438320000|2021-06-11 19:05:20|7057|7054.2|7056.7|7053.9|7058.3|7055.5|7056.7|7053.9|24
1623438330000|2021-06-11 19:05:30|||||||||16
1623438340000|2021-06-11 19:05:40|7056.3|7053.5|7056.7|7053.9|7056.7|7053.9|7056.3|7053.5|3
1623438360000|2021-06-11 19:06:00|7056|7053.2|7055.7|7052.9|7056|7053.2|7055.3|7052.5|12
1623438370000|2021-06-11 19:06:10|||||||||1
1623438380000|2021-06-11 19:06:20|7055.3|7052.5|7055.7|7052.9|7056|7053.2|7055.3|7052.5|7
1623438390000|2021-06-11 19:06:30|7055.8|7053|7056.3|7053.5|7056.3|7053.5|7055.8|7053|5
1623438400000|2021-06-11 19:06:40|7056.7|7053.9|7056.3|7053.5|7056.7|7053.9|7056.3|7053.5|1
1623438410000|2021-06-11 19:06:50|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.3|7053.5|1
1623438420000|2021-06-11 19:07:00|7057|7054.2|7056.7|7053.9|7057|7054.2|7056.3|7053.5|21
1623438430000|2021-06-11 19:07:10|7057|7054.2|7056.7|7053.9|7057|7054.2|7056.7|7053.9|6
1623438440000|2021-06-11 19:07:20|7056.8|7054|7057.7|7054.9|7057.7|7054.9|7056.8|7054|29
1623438450000|2021-06-11 19:07:30|7058|7055.2|7058.7|7055.9|7058.7|7055.9|7058|7055.2|9
1623438460000|2021-06-11 19:07:40|7058|7055.2|7058.3|7055.5|7058.3|7055.5|7058|7055.2|4
1623438470000|2021-06-11 19:07:50|7057.7|7054.9|7058.7|7055.9|7058.7|7055.9|7057.7|7054.9|25
1623438480000|2021-06-11 19:08:00|7058.8|7056|7058.3|7055.5|7059.2|7056.4|7058.3|7055.5|3
1623438490000|2021-06-11 19:08:10|7058|7055.2|7059.3|7056.5|7060.7|7057.9|7057.7|7054.9|284
1623438500000|2021-06-11 19:08:20|||||||||3
1623438510000|2021-06-11 19:08:30|7059.7|7056.9|7059.3|7056.5|7059.7|7056.9|7059.3|7056.5|5
1623438520000|2021-06-11 19:08:40|||||||||1
1623438530000|2021-06-11 19:08:50|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|18
1623438540000|2021-06-11 19:09:00|7058|7055.2|7057.7|7054.9|7058|7055.2|7057.3|7054.5|19
1623438550000|2021-06-11 19:09:10|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|3
1623438560000|2021-06-11 19:09:20|7057.7|7054.9|7057.3|7054.5|7057.7|7054.9|7057.3|7054.5|0
1623438570000|2021-06-11 19:09:30|7056.7|7053.9|7057.3|7054.5|7057.7|7054.9|7056.7|7053.9|27
1623438580000|2021-06-11 19:09:40|7057|7054.2|7057.3|7054.5|7057.3|7054.5|7056.7|7053.9|26
1623438590000|2021-06-11 19:09:50|7057|7054.2|7056.7|7053.9|7057.3|7054.5|7056.7|7053.9|19
1623438600000|2021-06-11 19:10:00|7056.8|7054|7055.7|7052.9|7056.8|7054|7054.7|7051.9|39
1623438610000|2021-06-11 19:10:10|7056|7053.2|7056.3|7053.5|7056.7|7053.9|7055.7|7052.9|35
1623438630000|2021-06-11 19:10:30|7056.7|7053.9|7056.3|7053.5|7056.7|7053.9|7056.3|7053.5|3
1623438640000|2021-06-11 19:10:40|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|0
1623438650000|2021-06-11 19:10:50|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|1
1623438660000|2021-06-11 19:11:00|7056.5|7053.7|7057.3|7054.5|7057.7|7054.9|7056.3|7053.5|24
1623438670000|2021-06-11 19:11:10|7057|7054.2|7055.7|7052.9|7057|7054.2|7055.7|7052.9|9
1623438680000|2021-06-11 19:11:20|7056|7053.2|7056.3|7053.5|7056.3|7053.5|7056|7053.2|9
1623438690000|2021-06-11 19:11:30|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|0
1623438710000|2021-06-11 19:11:50|7056.3|7053.5|7056.2|7053.4|7056.3|7053.5|7056.2|7053.4|17
1623438720000|2021-06-11 19:12:00|7055.7|7052.9|7054.7|7051.9|7055.8|7053|7054.7|7051.9|43
1623438730000|2021-06-11 19:12:10|7054.8|7052|7056.3|7053.5|7056.3|7053.5|7054.8|7052|9
1623438740000|2021-06-11 19:12:20|7056.7|7053.9|7056.3|7053.5|7056.7|7053.9|7056|7053.2|9
1623438750000|2021-06-11 19:12:30|7056.7|7053.9|7055.8|7053|7057|7054.2|7055.8|7053|36
1623438760000|2021-06-11 19:12:40|7055.7|7052.9|7055.7|7052.9|7055.7|7052.9|7055.7|7052.9|1
1623438770000|2021-06-11 19:12:50|||||||||8
1623438780000|2021-06-11 19:13:00|7055.8|7053|7056.3|7053.5|7056.7|7053.9|7055.8|7053|14
1623438790000|2021-06-11 19:13:10|7056|7053.2|7056.7|7053.9|7056.7|7053.9|7056|7053.2|14
1623438800000|2021-06-11 19:13:20|||||||||2
1623438820000|2021-06-11 19:13:40|||||||||2
1623438840000|2021-06-11 19:14:00|7056.3|7053.5|7056.3|7053.5|7056.7|7053.9|7056.3|7053.5|0
1623438850000|2021-06-11 19:14:10|7056.7|7053.9|7055.7|7052.9|7056.7|7053.9|7055.7|7052.9|10
1623438860000|2021-06-11 19:14:20|7056.2|7053.4|7056.3|7053.5|7056.3|7053.5|7055.7|7052.9|14
1623438870000|2021-06-11 19:14:30|||||||||6
1623438880000|2021-06-11 19:14:40|7056|7053.2|7056.7|7053.9|7057.3|7054.5|7056|7053.2|14
1623438890000|2021-06-11 19:14:50|7056|7053.2|7056.3|7053.5|7056.3|7053.5|7056|7053.2|2
1623438900000|2021-06-11 19:15:00|7055.7|7052.9|7056.3|7053.5|7056.3|7053.5|7055.7|7052.9|8
1623438910000|2021-06-11 19:15:10|7055.3|7052.5|7055.7|7052.9|7055.7|7052.9|7055.3|7052.5|14
1623438920000|2021-06-11 19:15:20|||||||||1
1623438940000|2021-06-11 19:15:40|7055.3|7052.5|7055.3|7052.5|7055.7|7052.9|7055.3|7052.5|0
1623438950000|2021-06-11 19:15:50|7055.2|7052.4|7054.7|7051.9|7055.2|7052.4|7054.7|7051.9|13
1623438960000|2021-06-11 19:16:00|7055.2|7052.4|7054.7|7051.9|7055.2|7052.4|7054.7|7051.9|15
1623438970000|2021-06-11 19:16:10|7054.4|7051.6|7053.7|7050.9|7054.7|7051.9|7053.7|7050.9|55
1623438980000|2021-06-11 19:16:20|7053.3|7050.5|7053.7|7050.9|7053.7|7050.9|7053|7050.2|2
1623438990000|2021-06-11 19:16:30|7053.8|7051|7054.3|7051.5|7054.7|7051.9|7053.8|7051|9
1623439000000|2021-06-11 19:16:40|7054|7051.2|7054.3|7051.5|7054.3|7051.5|7054|7051.2|2
1623439010000|2021-06-11 19:16:50|7055.3|7052.5|7056|7053.2|7056.7|7053.9|7055.3|7052.5|69
1623439020000|2021-06-11 19:17:00|7055.7|7052.9|7055.8|7053|7056.7|7053.9|7055.7|7052.9|83
1623439030000|2021-06-11 19:17:10|7056|7053.2|7055.9|7053.1|7056.3|7053.5|7055.9|7053.1|5
1623439040000|2021-06-11 19:17:20|7056.3|7053.5|7056.7|7053.9|7056.7|7053.9|7056.3|7053.5|2
1623439050000|2021-06-11 19:17:30|7056.3|7053.5|7056.9|7054.1|7056.9|7054.1|7056.3|7053.5|12
1623439060000|2021-06-11 19:17:40|7057.3|7054.5|7056.9|7054.1|7057.3|7054.5|7056.9|7054.1|4
1623439070000|2021-06-11 19:17:50|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|7056.9|7054.1|9
1623439080000|2021-06-11 19:18:00|7057.7|7054.9|7057.3|7054.5|7057.7|7054.9|7057.3|7054.5|0
1623439090000|2021-06-11 19:18:10|||||||||5
1623439100000|2021-06-11 19:18:20|7056.9|7054.1|7056.9|7054.1|7056.9|7054.1|7056.9|7054.1|2
1623439110000|2021-06-11 19:18:30|7057.3|7054.5|7057.7|7054.9|7057.7|7054.9|7057.3|7054.5|16
1623439120000|2021-06-11 19:18:40|7057.3|7054.5|7056.9|7054.1|7057.7|7054.9|7056.9|7054.1|13
1623439130000|2021-06-11 19:18:50|7057.3|7054.5|7057.7|7054.9|7057.9|7055.1|7057.3|7054.5|18
1623439140000|2021-06-11 19:19:00|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|14
1623439150000|2021-06-11 19:19:10|7057.8|7055|7057.9|7055.1|7057.9|7055.1|7057.8|7055|3
1623439160000|2021-06-11 19:19:20|7058.2|7055.4|7058.7|7055.9|7059.3|7056.5|7058.2|7055.4|30
1623439170000|2021-06-11 19:19:30|7058.8|7056|7058.9|7056.1|7059.7|7056.9|7058.7|7055.9|34
1623439180000|2021-06-11 19:19:40|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7058.9|7056.1|2
1623439190000|2021-06-11 19:19:50|7059.7|7056.9|7058.9|7056.1|7059.7|7056.9|7058.9|7056.1|1
1623439200000|2021-06-11 19:20:00|7058.8|7056|7059.3|7056.5|7059.7|7056.9|7058.7|7055.9|9
1623439210000|2021-06-11 19:20:10|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|7059.3|7056.5|1
1623439220000|2021-06-11 19:20:20|7059.3|7056.5|7060.7|7057.9|7060.7|7057.9|7059.3|7056.5|19
1623439230000|2021-06-11 19:20:30|7060.3|7057.5|7060.3|7057.5|7060.9|7058.1|7060.3|7057.5|25
1623439240000|2021-06-11 19:20:40|7059.9|7057.1|7060.3|7057.5|7060.3|7057.5|7059.7|7056.9|48
1623439250000|2021-06-11 19:20:50|7059.9|7057.1|7060.3|7057.5|7060.3|7057.5|7059.9|7057.1|0
1623439260000|2021-06-11 19:21:00|7060.7|7057.9|7059.7|7056.9|7060.9|7058.1|7059.7|7056.9|85
1623439270000|2021-06-11 19:21:10|||||||||5
1623439280000|2021-06-11 19:21:20|7059.3|7056.5|7059.3|7056.5|7059.7|7056.9|7059.3|7056.5|8
1623439290000|2021-06-11 19:21:30|7058.9|7056.1|7058.9|7056.1|7059.3|7056.5|7058.9|7056.1|0
1623439300000|2021-06-11 19:21:40|7058.3|7055.5|7060.3|7057.5|7060.9|7058.1|7057.9|7055.1|111
1623439310000|2021-06-11 19:21:50|7059.9|7057.1|7058.3|7055.5|7059.9|7057.1|7058.3|7055.5|67
1623439320000|2021-06-11 19:22:00|7058.2|7055.4|7058.7|7055.9|7058.7|7055.9|7057.9|7055.1|9
1623439330000|2021-06-11 19:22:10|7057.9|7055.1|7058.3|7055.5|7058.7|7055.9|7057.9|7055.1|17
1623439350000|2021-06-11 19:22:30|7058.7|7055.9|7058.3|7055.5|7058.7|7055.9|7058.3|7055.5|1
1623439360000|2021-06-11 19:22:40|7058.7|7055.9|7058.8|7056|7058.9|7056.1|7058.7|7055.9|13
1623439370000|2021-06-11 19:22:50|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|1
1623439380000|2021-06-11 19:23:00|7058.8|7056|7059.9|7057.1|7059.9|7057.1|7058.8|7056|8
1623439390000|2021-06-11 19:23:10|7059.8|7057|7059.8|7057|7059.8|7057|7059.8|7057|5
1623439400000|2021-06-11 19:23:20|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|2
1623439420000|2021-06-11 19:23:40|||||||||9
1623439430000|2021-06-11 19:23:50|||||||||2
1623439440000|2021-06-11 19:24:00|||||||||1
1623439450000|2021-06-11 19:24:10|7059.6|7056.8|7058.9|7056.1|7059.7|7056.9|7058.9|7056.1|4
1623439460000|2021-06-11 19:24:20|||||||||2
1623439470000|2021-06-11 19:24:30|7059.7|7056.9|7059.9|7057.1|7059.9|7057.1|7058.9|7056.1|8
1623439480000|2021-06-11 19:24:40|7059.8|7057|7059.9|7057.1|7059.9|7057.1|7059.6|7056.8|14
1623439490000|2021-06-11 19:24:50|7059.3|7056.5|7061.9|7059.1|7061.9|7059.1|7059.3|7056.5|28
1623439500000|2021-06-11 19:25:00|7061.3|7058.5|7059.9|7057.1|7061.3|7058.5|7059.9|7057.1|24
1623439510000|2021-06-11 19:25:10|||||||||16
1623439520000|2021-06-11 19:25:20|||||||||1
1623439530000|2021-06-11 19:25:30|7059.8|7057|7059.3|7056.5|7059.8|7057|7058.9|7056.1|37
1623439540000|2021-06-11 19:25:40|7058.9|7056.1|7057.9|7055.1|7059.3|7056.5|7057.9|7055.1|46
1623439550000|2021-06-11 19:25:50|7057.7|7054.9|7057.3|7054.5|7057.9|7055.1|7056.9|7054.1|43
1623439560000|2021-06-11 19:26:00|7057.4|7054.6|7056.9|7054.1|7057.9|7055.1|7056.3|7053.5|20
1623439570000|2021-06-11 19:26:10|7056.7|7053.9|7055.9|7053.1|7056.9|7054.1|7055.9|7053.1|24
1623439580000|2021-06-11 19:26:20|||||||||2
1623439590000|2021-06-11 19:26:30|7056.9|7054.1|7057.9|7055.1|7057.9|7055.1|7056.9|7054.1|26
1623439600000|2021-06-11 19:26:40|7057.8|7055|7057.8|7055|7057.9|7055.1|7057.4|7054.6|16
1623439610000|2021-06-11 19:26:50|7057.7|7054.9|7057.8|7055|7057.8|7055|7057.7|7054.9|3
1623439620000|2021-06-11 19:27:00|7057.7|7054.9|7057.9|7055.1|7057.9|7055.1|7056.9|7054.1|11
1623439630000|2021-06-11 19:27:10|||||||||5
1623439640000|2021-06-11 19:27:20|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|7057.9|7055.1|3
1623439650000|2021-06-11 19:27:30|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|0
1623439660000|2021-06-11 19:27:40|||||||||1
1623439670000|2021-06-11 19:27:50|||||||||1
1623439680000|2021-06-11 19:28:00|||||||||1
1623439700000|2021-06-11 19:28:20|||||||||2
1623439710000|2021-06-11 19:28:30|7057.7|7054.9|7057.9|7055.1|7057.9|7055.1|7057.3|7054.5|23
1623439720000|2021-06-11 19:28:40|7057.3|7054.5|7057.3|7054.5|7057.7|7054.9|7056.9|7054.1|13
1623439730000|2021-06-11 19:28:50|7057.8|7055|7057.9|7055.1|7057.9|7055.1|7057.8|7055|12
1623439750000|2021-06-11 19:29:10|7057.8|7055|7056.9|7054.1|7057.8|7055|7056.9|7054.1|1
1623439760000|2021-06-11 19:29:20|7057.3|7054.5|7056.9|7054.1|7057.7|7054.9|7056.9|7054.1|11
1623439770000|2021-06-11 19:29:30|7057.3|7054.5|7058.3|7055.5|7058.3|7055.5|7057.3|7054.5|1
1623439780000|2021-06-11 19:29:40|7058.6|7055.8|7056.9|7054.1|7058.9|7056.1|7056.9|7054.1|93
1623439790000|2021-06-11 19:29:50|7057.3|7054.5|7057.9|7055.1|7057.9|7055.1|7056.9|7054.1|14
1623439800000|2021-06-11 19:30:00|7057.7|7054.9|7056.9|7054.1|7057.9|7055.1|7056.9|7054.1|32
1623439810000|2021-06-11 19:30:10|||||||||1
1623439820000|2021-06-11 19:30:20|7056.8|7054|7056.4|7053.6|7056.8|7054|7056.4|7053.6|7
1623439830000|2021-06-11 19:30:30|7056.9|7054.1|7056.4|7053.6|7056.9|7054.1|7056.4|7053.6|11
1623439840000|2021-06-11 19:30:40|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7055.9|7053.1|1
1623439850000|2021-06-11 19:30:50|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|2
1623439860000|2021-06-11 19:31:00|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|0
1623439870000|2021-06-11 19:31:10|7055.9|7053.1|7056.3|7053.5|7056.3|7053.5|7055.9|7053.1|11
1623439880000|2021-06-11 19:31:20|||||||||3
1623439900000|2021-06-11 19:31:40|7055.9|7053.1|7056.3|7053.5|7056.7|7053.9|7055.9|7053.1|4
1623439910000|2021-06-11 19:31:50|7056.7|7053.9|7056.9|7054.1|7056.9|7054.1|7054.9|7052.1|22
1623439920000|2021-06-11 19:32:00|||||||||3
1623439930000|2021-06-11 19:32:10|7056.7|7053.9|7056.9|7054.1|7056.9|7054.1|7056.7|7053.9|18
1623439940000|2021-06-11 19:32:20|7056.8|7054|7056.7|7053.9|7056.9|7054.1|7056.7|7053.9|7
1623439950000|2021-06-11 19:32:30|7056.9|7054.1|7056.3|7053.5|7056.9|7054.1|7055.9|7053.1|7
1623439970000|2021-06-11 19:32:50|7056.8|7054|7056.4|7053.6|7056.8|7054|7056.4|7053.6|6
1623439980000|2021-06-11 19:33:00|7056.6|7053.8|7056.9|7054.1|7056.9|7054.1|7056.6|7053.8|1
1623439990000|2021-06-11 19:33:10|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|1
1623440000000|2021-06-11 19:33:20|7056.8|7054|7056.8|7054|7056.9|7054.1|7056.7|7053.9|1
1623440010000|2021-06-11 19:33:30|7056.9|7054.1|7056.9|7054.1|7056.9|7054.1|7056.9|7054.1|0
1623440020000|2021-06-11 19:33:40|7056.8|7054|7055.9|7053.1|7056.8|7054|7055.9|7053.1|8
1623440030000|2021-06-11 19:33:50|7055.7|7052.9|7054.9|7052.1|7055.7|7052.9|7054.9|7052.1|14
1623440040000|2021-06-11 19:34:00|7055.2|7052.4|7056.9|7054.1|7057.2|7054.4|7055.2|7052.4|121
1623440050000|2021-06-11 19:34:10|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|7056.6|7053.8|19
1623440060000|2021-06-11 19:34:20|7056.9|7054.1|7056.9|7054.1|7056.9|7054.1|7056.9|7054.1|2
1623440070000|2021-06-11 19:34:30|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|0
1623440080000|2021-06-11 19:34:40|7056.9|7054.1|7056.6|7053.8|7056.9|7054.1|7056.6|7053.8|3
1623440100000|2021-06-11 19:35:00|7056.9|7054.1|7056.6|7053.8|7056.9|7054.1|7056.6|7053.8|1
1623440110000|2021-06-11 19:35:10|7056.9|7054.1|7057.1|7054.3|7057.2|7054.4|7056.9|7054.1|15
1623440120000|2021-06-11 19:35:20|7057.2|7054.4|7055.6|7052.8|7057.2|7054.4|7055.6|7052.8|31
1623440130000|2021-06-11 19:35:30|7055.2|7052.4|7054.6|7051.8|7055.6|7052.8|7054.6|7051.8|11
1623440140000|2021-06-11 19:35:40|7053.9|7051.1|7053.6|7050.8|7054.6|7051.8|7052.9|7050.1|58
1623440150000|2021-06-11 19:35:50|7053.9|7051.1|7052.9|7050.1|7053.9|7051.1|7052.9|7050.1|107
1623440160000|2021-06-11 19:36:00|7053.3|7050.5|7053.7|7050.9|7053.8|7051|7053.3|7050.5|10
1623440170000|2021-06-11 19:36:10|7053.9|7051.1|7053.7|7050.9|7053.9|7051.1|7053.7|7050.9|12
1623440180000|2021-06-11 19:36:20|7053.9|7051.1|7053.3|7050.5|7053.9|7051.1|7053.3|7050.5|5
1623440190000|2021-06-11 19:36:30|7053.9|7051.1|7053.3|7050.5|7053.9|7051.1|7053.3|7050.5|2
1623440200000|2021-06-11 19:36:40|7053.7|7050.9|7053.9|7051.1|7053.9|7051.1|7053.7|7050.9|12
1623440210000|2021-06-11 19:36:50|7053.8|7051|7053.8|7051|7053.8|7051|7053.8|7051|7
1623440220000|2021-06-11 19:37:00|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|2
1623440230000|2021-06-11 19:37:10|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|2
1623440240000|2021-06-11 19:37:20|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|2
1623440250000|2021-06-11 19:37:30|7054.3|7051.5|7054.8|7052|7054.9|7052.1|7054.3|7051.5|8
1623440260000|2021-06-11 19:37:40|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|7053.9|7051.1|2
1623440270000|2021-06-11 19:37:50|7053.9|7051.1|7053.9|7051.1|7054.3|7051.5|7053.9|7051.1|0
1623440280000|2021-06-11 19:38:00|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|1
1623440290000|2021-06-11 19:38:10|7054.7|7051.9|7054.9|7052.1|7054.9|7052.1|7054.3|7051.5|10
1623440320000|2021-06-11 19:38:40|7054.7|7051.9|7053.9|7051.1|7054.7|7051.9|7053.9|7051.1|24
1623440330000|2021-06-11 19:38:50|7053.7|7050.9|7053.3|7050.5|7053.9|7051.1|7052.9|7050.1|73
1623440340000|2021-06-11 19:39:00|7053.4|7050.6|7053.8|7051|7053.9|7051.1|7052.9|7050.1|31
1623440350000|2021-06-11 19:39:10|7053.3|7050.5|7053.9|7051.1|7053.9|7051.1|7053.3|7050.5|39
1623440360000|2021-06-11 19:39:20|7053.8|7051|7053.9|7051.1|7053.9|7051.1|7053.3|7050.5|20
1623440370000|2021-06-11 19:39:30|||||||||1
1623440380000|2021-06-11 19:39:40|||||||||1
1623440400000|2021-06-11 19:40:00|7053.3|7050.5|7053.9|7051.1|7054.3|7051.5|7053.3|7050.5|8
1623440410000|2021-06-11 19:40:10|||||||||9
1623440440000|2021-06-11 19:40:40|||||||||3
1623440450000|2021-06-11 19:40:50|7054.3|7051.5|7053.9|7051.1|7054.3|7051.5|7053.9|7051.1|16
1623440460000|2021-06-11 19:41:00|7052.9|7050.1|7053.3|7050.5|7053.3|7050.5|7052.9|7050.1|16
1623440470000|2021-06-11 19:41:10|7052.9|7050.1|7052.9|7050.1|7053.3|7050.5|7052.9|7050.1|0
1623440480000|2021-06-11 19:41:20|7053.3|7050.5|7052.9|7050.1|7053.3|7050.5|7052.9|7050.1|2
1623440500000|2021-06-11 19:41:40|7053.3|7050.5|7052.9|7050.1|7053.3|7050.5|7052.9|7050.1|3
1623440520000|2021-06-11 19:42:00|7053.3|7050.5|7052.9|7050.1|7053.3|7050.5|7052.9|7050.1|1
1623440530000|2021-06-11 19:42:10|7053.3|7050.5|7054.9|7052.1|7054.9|7052.1|7052.9|7050.1|16
1623440540000|2021-06-11 19:42:20|7054.8|7052|7055.3|7052.5|7055.3|7052.5|7054.4|7051.6|20
1623440550000|2021-06-11 19:42:30|7055.7|7052.9|7054.9|7052.1|7055.9|7053.1|7054.9|7052.1|18
1623440560000|2021-06-11 19:42:40|||||||||1
1623440580000|2021-06-11 19:43:00|7054.4|7051.6|7054.9|7052.1|7054.9|7052.1|7054.4|7051.6|20
1623440590000|2021-06-11 19:43:10|7055.3|7052.5|7054.9|7052.1|7055.3|7052.5|7054.9|7052.1|0
1623440600000|2021-06-11 19:43:20|7055.9|7053.1|7057.6|7054.8|7058.9|7056.1|7055.9|7053.1|148
1623440610000|2021-06-11 19:43:30|7057.9|7055.1|7057.6|7054.8|7057.9|7055.1|7057.6|7054.8|4
1623440620000|2021-06-11 19:43:40|7057.1|7054.3|7056.9|7054.1|7057.2|7054.4|7056.9|7054.1|11
1623440630000|2021-06-11 19:43:50|7057.7|7054.9|7057.9|7055.1|7057.9|7055.1|7057.7|7054.9|40
1623440640000|2021-06-11 19:44:00|||||||||31
1623440650000|2021-06-11 19:44:10|7057.6|7054.8|7057.9|7055.1|7058.1|7055.3|7057.6|7054.8|31
1623440660000|2021-06-11 19:44:20|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|2
1623440670000|2021-06-11 19:44:30|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|0
1623440680000|2021-06-11 19:44:40|7057.6|7054.8|7057.9|7055.1|7057.9|7055.1|7056.9|7054.1|15
1623440690000|2021-06-11 19:44:50|||||||||5
1623440700000|2021-06-11 19:45:00|7057.6|7054.8|7056.9|7054.1|7057.9|7055.1|7055.9|7053.1|25
1623440710000|2021-06-11 19:45:10|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|19
1623440720000|2021-06-11 19:45:20|7056.2|7053.4|7056.6|7053.8|7056.6|7053.8|7056.2|7053.4|0
1623440730000|2021-06-11 19:45:30|||||||||1
1623440740000|2021-06-11 19:45:40|7056.2|7053.4|7056.6|7053.8|7056.6|7053.8|7056.1|7053.3|12
1623440750000|2021-06-11 19:45:50|7056.2|7053.4|7056.4|7053.6|7057.2|7054.4|7056.1|7053.3|18
1623440760000|2021-06-11 19:46:00|7056.6|7053.8|7055.9|7053.1|7056.6|7053.8|7055.9|7053.1|21
1623440770000|2021-06-11 19:46:10|7056.2|7053.4|7056.6|7053.8|7056.6|7053.8|7056.2|7053.4|12
1623440780000|2021-06-11 19:46:20|7056.2|7053.4|7055.9|7053.1|7056.2|7053.4|7055.9|7053.1|1
1623440800000|2021-06-11 19:46:40|7055.8|7053|7055.9|7053.1|7055.9|7053.1|7054.9|7052.1|10
1623440810000|2021-06-11 19:46:50|7056.2|7053.4|7056.9|7054.1|7056.9|7054.1|7055.9|7053.1|21
1623440820000|2021-06-11 19:47:00|7056.6|7053.8|7057.6|7054.8|7057.9|7055.1|7056.6|7053.8|20
1623440840000|2021-06-11 19:47:20|7057.9|7055.1|7058.9|7056.1|7058.9|7056.1|7057.9|7055.1|13
1623440850000|2021-06-11 19:47:30|7058.6|7055.8|7058.4|7055.6|7058.6|7055.8|7058.4|7055.6|14
1623440860000|2021-06-11 19:47:40|7058.3|7055.5|7058.6|7055.8|7058.9|7056.1|7057.9|7055.1|12
1623440870000|2021-06-11 19:47:50|7058.4|7055.6|7058.6|7055.8|7058.6|7055.8|7057.9|7055.1|8
1623440880000|2021-06-11 19:48:00|7058.9|7056.1|7059.6|7056.8|7059.6|7056.8|7058.9|7056.1|13
1623440890000|2021-06-11 19:48:10|||||||||1
1623440900000|2021-06-11 19:48:20|7059.4|7056.6|7058.9|7056.1|7059.4|7056.6|7058.9|7056.1|6
1623440910000|2021-06-11 19:48:30|7059.1|7056.3|7058.6|7055.8|7059.2|7056.4|7058.6|7055.8|3
1623440920000|2021-06-11 19:48:40|7058.2|7055.4|7058.6|7055.8|7058.6|7055.8|7058.2|7055.4|4
1623440930000|2021-06-11 19:48:50|||||||||1
1623440940000|2021-06-11 19:49:00|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|6
1623440950000|2021-06-11 19:49:10|7058.6|7055.8|7058.3|7055.5|7058.9|7056.1|7057.9|7055.1|6
1623440960000|2021-06-11 19:49:20|7058.6|7055.8|7058.9|7056.1|7058.9|7056.1|7058.6|7055.8|2
1623440970000|2021-06-11 19:49:30|7059.3|7056.5|7057.9|7055.1|7059.9|7057.1|7057.9|7055.1|66
1623440980000|2021-06-11 19:49:40|7058.3|7055.5|7057.9|7055.1|7058.3|7055.5|7057.9|7055.1|1
1623440990000|2021-06-11 19:49:50|7057.2|7054.4|7056.9|7054.1|7057.2|7054.4|7056.9|7054.1|7
1623441000000|2021-06-11 19:50:00|7057.3|7054.5|7057.9|7055.1|7057.9|7055.1|7057.3|7054.5|15
1623441010000|2021-06-11 19:50:10|7057.7|7054.9|7057.9|7055.1|7058.3|7055.5|7057.6|7054.8|20
1623441020000|2021-06-11 19:50:20|7058.3|7055.5|7057.8|7055|7058.3|7055.5|7057.4|7054.6|2
1623441030000|2021-06-11 19:50:30|7057.4|7054.6|7057.8|7055|7057.9|7055.1|7057.3|7054.5|11
1623441040000|2021-06-11 19:50:40|7057.4|7054.6|7057.4|7054.6|7057.4|7054.6|7057.4|7054.6|0
1623441050000|2021-06-11 19:50:50|7057.6|7054.8|7057.4|7054.6|7057.9|7055.1|7057.4|7054.6|5
1623441060000|2021-06-11 19:51:00|7057.8|7055|7057.9|7055.1|7057.9|7055.1|7057.8|7055|0
1623441070000|2021-06-11 19:51:10|7058.2|7055.4|7059.2|7056.4|7059.9|7057.1|7058.2|7055.4|139
1623441090000|2021-06-11 19:51:30|7058.9|7056.1|7058.6|7055.8|7058.9|7056.1|7058.2|7055.4|4
1623441110000|2021-06-11 19:51:50|7058.9|7056.1|7059.2|7056.4|7059.2|7056.4|7058.6|7055.8|7
1623441120000|2021-06-11 19:52:00|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|4
1623441130000|2021-06-11 19:52:10|7059.9|7057.1|7059.6|7056.8|7059.9|7057.1|7059.6|7056.8|9
1623441140000|2021-06-11 19:52:20|7059.8|7057|7060.2|7057.4|7060.2|7057.4|7059.8|7057|4
1623441150000|2021-06-11 19:52:30|7060.6|7057.8|7060.2|7057.4|7060.6|7057.8|7060.2|7057.4|3
1623441160000|2021-06-11 19:52:40|7060.6|7057.8|7060.2|7057.4|7060.6|7057.8|7060.2|7057.4|1
1623441170000|2021-06-11 19:52:50|7060.6|7057.8|7060.1|7057.3|7060.6|7057.8|7060.1|7057.3|20
1623441180000|2021-06-11 19:53:00|7059.7|7056.9|7059.2|7056.4|7059.7|7056.9|7059.2|7056.4|35
1623441190000|2021-06-11 19:53:10|7059.6|7056.8|7059.6|7056.8|7059.9|7057.1|7059.6|7056.8|4
1623441210000|2021-06-11 19:53:30|7059.9|7057.1|7059.6|7056.8|7059.9|7057.1|7059.6|7056.8|1
1623441220000|2021-06-11 19:53:40|||||||||1
1623441230000|2021-06-11 19:53:50|7058.9|7056.1|7058.6|7055.8|7059.2|7056.4|7058.6|7055.8|9
1623441240000|2021-06-11 19:54:00|7058.9|7056.1|7058.6|7055.8|7058.9|7056.1|7058.6|7055.8|2
1623441250000|2021-06-11 19:54:10|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|7057.9|7055.1|10
1623441260000|2021-06-11 19:54:20|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.2|7055.4|4
1623441270000|2021-06-11 19:54:30|7058.9|7056.1|7058.6|7055.8|7058.9|7056.1|7058.6|7055.8|2
1623441280000|2021-06-11 19:54:40|||||||||4
1623441290000|2021-06-11 19:54:50|7058.2|7055.4|7059.1|7056.3|7059.6|7056.8|7057.9|7055.1|36
1623441300000|2021-06-11 19:55:00|7059.6|7056.8|7059.6|7056.8|7059.9|7057.1|7059.1|7056.3|22
1623441310000|2021-06-11 19:55:10|7059.2|7056.4|7058.2|7055.4|7059.2|7056.4|7058.2|7055.4|71
1623441320000|2021-06-11 19:55:20|7058.6|7055.8|7058.9|7056.1|7058.9|7056.1|7058.2|7055.4|1
1623441330000|2021-06-11 19:55:30|7058.8|7056|7059.2|7056.4|7059.6|7056.8|7058.6|7055.8|6
1623441340000|2021-06-11 19:55:40|||||||||2
1623441350000|2021-06-11 19:55:50|7059.6|7056.8|7059.6|7056.8|7059.9|7057.1|7059.2|7056.4|0
1623441370000|2021-06-11 19:56:10|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|7058.9|7056.1|22
1623441380000|2021-06-11 19:56:20|7059.1|7056.3|7059.6|7056.8|7060.1|7057.3|7059.1|7056.3|28
1623441390000|2021-06-11 19:56:30|||||||||10
1623441400000|2021-06-11 19:56:40|7059.8|7057|7059.7|7056.9|7059.9|7057.1|7059.7|7056.9|3
1623441410000|2021-06-11 19:56:50|7059.8|7057|7061.2|7058.4|7061.2|7058.4|7059.8|7057|17
1623441420000|2021-06-11 19:57:00|7060.9|7058.1|7061.2|7058.4|7061.2|7058.4|7060.6|7057.8|17
1623441430000|2021-06-11 19:57:10|||||||||33
1623441440000|2021-06-11 19:57:20|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.2|7058.4|2
1623441450000|2021-06-11 19:57:30|7060.2|7057.4|7060.1|7057.3|7060.6|7057.8|7059.6|7056.8|77
1623441460000|2021-06-11 19:57:40|7060.2|7057.4|7060.2|7057.4|7060.6|7057.8|7060.1|7057.3|1
1623441470000|2021-06-11 19:57:50|7060.6|7057.8|7060.2|7057.4|7060.6|7057.8|7060.2|7057.4|16
1623441480000|2021-06-11 19:58:00|7060.6|7057.8|7060.6|7057.8|7061.1|7058.3|7060.2|7057.4|4
1623441490000|2021-06-11 19:58:10|7060.2|7057.4|7061.1|7058.3|7061.2|7058.4|7060.2|7057.4|46
1623441500000|2021-06-11 19:58:20|7060.9|7058.1|7062.2|7059.4|7062.6|7059.8|7060.6|7057.8|18
1623441510000|2021-06-11 19:58:30|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7062.2|7059.4|15
1623441520000|2021-06-11 19:58:40|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|5
1623441530000|2021-06-11 19:58:50|7061.8|7059|7061.2|7058.4|7061.8|7059|7061.2|7058.4|23
1623441540000|2021-06-11 19:59:00|7060.8|7058|7061.2|7058.4|7061.2|7058.4|7060.6|7057.8|8
1623441550000|2021-06-11 19:59:10|7061.1|7058.3|7061.2|7058.4|7061.2|7058.4|7060.7|7057.9|37
1623441560000|2021-06-11 19:59:20|7061.1|7058.3|7061.2|7058.4|7061.2|7058.4|7060.6|7057.8|28
1623441570000|2021-06-11 19:59:30|||||||||13
1623441580000|2021-06-11 19:59:40|7060.9|7058.1|7061.2|7058.4|7061.6|7058.8|7060.2|7057.4|18
1623441590000|2021-06-11 19:59:50|7061.6|7058.8|7061.2|7058.4|7061.6|7058.8|7060.7|7057.9|17
1623441600000|2021-06-11 20:00:00|7060.6|7057.8|7060.2|7057.4|7061.2|7058.4|7060.2|7057.4|77
1623441610000|2021-06-11 20:00:10|7060.6|7057.8|7061.1|7058.3|7061.2|7058.4|7060.2|7057.4|12
1623441620000|2021-06-11 20:00:20|7061.2|7058.4|7062.7|7059.9|7063.2|7060.4|7061.2|7058.4|20
1623441630000|2021-06-11 20:00:30|7063.1|7060.3|7062.8|7060|7063.2|7060.4|7062.2|7059.4|23
1623441640000|2021-06-11 20:00:40|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|7062.8|7060|13
1623441650000|2021-06-11 20:00:50|7062.8|7060|7062.8|7060|7063.2|7060.4|7062.8|7060|5
1623441660000|2021-06-11 20:01:00|7063.2|7060.4|7063.3|7060.5|7064.9|7062.1|7062.8|7060|17
1623441670000|2021-06-11 20:01:10|7063.5|7060.7|7063.2|7060.4|7063.7|7060.9|7062.8|7060|9
1623441680000|2021-06-11 20:01:20|7062.8|7060|7062.8|7060|7062.8|7060|7062.8|7060|13
1623441690000|2021-06-11 20:01:30|7063.2|7060.4|7062.8|7060|7063.2|7060.4|7062.8|7060|1
1623441700000|2021-06-11 20:01:40|7063.2|7060.4|7062.2|7059.4|7063.2|7060.4|7062.2|7059.4|30
1623441710000|2021-06-11 20:01:50|||||||||2
1623441720000|2021-06-11 20:02:00|7062.5|7059.7|7062.2|7059.4|7062.8|7060|7062.2|7059.4|5
1623441740000|2021-06-11 20:02:20|7061.8|7059|7061.8|7059|7062.2|7059.4|7061.8|7059|4
1623441750000|2021-06-11 20:02:30|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|0
1623441760000|2021-06-11 20:02:40|7061.8|7059|7059.2|7056.4|7062.2|7059.4|7059.2|7056.4|110
1623441770000|2021-06-11 20:02:50|||||||||1
1623441780000|2021-06-11 20:03:00|||||||||3
1623441800000|2021-06-11 20:03:20|7059.3|7056.5|7060.2|7057.4|7060.7|7057.9|7059.3|7056.5|13
1623441810000|2021-06-11 20:03:30|7060.3|7057.5|7060.9|7058.1|7061.1|7058.3|7060.3|7057.5|9
1623441820000|2021-06-11 20:03:40|||||||||5
1623441830000|2021-06-11 20:03:50|7061.1|7058.3|7060.7|7057.9|7061.2|7058.4|7060.7|7057.9|16
1623441840000|2021-06-11 20:04:00|7060.6|7057.8|7060.7|7057.9|7060.7|7057.9|7060.6|7057.8|2
1623441850000|2021-06-11 20:04:10|||||||||2
1623441860000|2021-06-11 20:04:20|7060.6|7057.8|7060.7|7057.9|7060.8|7058|7060.6|7057.8|1
1623441870000|2021-06-11 20:04:30|7060.3|7057.5|7060.7|7057.9|7060.7|7057.9|7060.2|7057.4|1
1623441880000|2021-06-11 20:04:40|7061.1|7058.3|7061.2|7058.4|7061.2|7058.4|7061.1|7058.3|2
1623441890000|2021-06-11 20:04:50|||||||||1
1623441950000|2021-06-11 20:05:50|||||||||1
1623441960000|2021-06-11 20:06:00|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|6
1623441970000|2021-06-11 20:06:10|7061.2|7058.4|7060.6|7057.8|7061.2|7058.4|7060.2|7057.4|7
1623441980000|2021-06-11 20:06:20|7060.7|7057.9|7061.2|7058.4|7061.2|7058.4|7060.7|7057.9|2
1623441990000|2021-06-11 20:06:30|7061.5|7058.7|7062.2|7059.4|7062.6|7059.8|7061.5|7058.7|13
1623442000000|2021-06-11 20:06:40|7062.6|7059.8|7062.2|7059.4|7062.6|7059.8|7062.2|7059.4|5
1623442010000|2021-06-11 20:06:50|7062.6|7059.8|7062.2|7059.4|7062.7|7059.9|7062.2|7059.4|4
1623442020000|2021-06-11 20:07:00|7061.8|7059|7061.8|7059|7062.2|7059.4|7061.3|7058.5|9
1623442030000|2021-06-11 20:07:10|7061.5|7058.7|7060.8|7058|7061.5|7058.7|7060.8|7058|9
1623442040000|2021-06-11 20:07:20|7061.5|7058.7|7063.5|7060.7|7064.5|7061.7|7061.5|7058.7|634
1623442050000|2021-06-11 20:07:30|7063.6|7060.8|7064.5|7061.7|7064.5|7061.7|7063.6|7060.8|2
1623442060000|2021-06-11 20:07:40|7064.1|7061.3|7064.6|7061.8|7065|7062.2|7064.1|7061.3|9
1623442070000|2021-06-11 20:07:50|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|3
1623442080000|2021-06-11 20:08:00|7064.3|7061.5|7062.3|7059.5|7064.3|7061.5|7061.8|7059|74
1623442090000|2021-06-11 20:08:10|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|3
1623442100000|2021-06-11 20:08:20|7062.8|7060|7063.8|7061|7063.8|7061|7062.8|7060|9
1623442110000|2021-06-11 20:08:30|7063.5|7060.7|7063.8|7061|7063.8|7061|7063.5|7060.7|0
1623442120000|2021-06-11 20:08:40|7063.5|7060.7|7063.8|7061|7063.8|7061|7063.5|7060.7|2
1623442130000|2021-06-11 20:08:50|7063.5|7060.7|7064.2|7061.4|7064.2|7061.4|7063.5|7060.7|1
1623442140000|2021-06-11 20:09:00|7064.3|7061.5|7064.8|7062|7064.8|7062|7064.2|7061.4|5
1623442150000|2021-06-11 20:09:10|7064.5|7061.7|7064.8|7062|7064.8|7062|7064.5|7061.7|5
1623442160000|2021-06-11 20:09:20|7064.5|7061.7|7064.2|7061.4|7064.5|7061.7|7064.2|7061.4|4
1623442180000|2021-06-11 20:09:40|7064.3|7061.5|7064.8|7062|7064.8|7062|7064.3|7061.5|2
1623442190000|2021-06-11 20:09:50|7064.5|7061.7|7064.8|7062|7064.8|7062|7064.5|7061.7|0
1623442200000|2021-06-11 20:10:00|||||||||1
1623442210000|2021-06-11 20:10:10|7065.2|7062.4|7064.5|7061.7|7065.2|7062.4|7064.5|7061.7|4
1623442220000|2021-06-11 20:10:20|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|1
1623442230000|2021-06-11 20:10:30|7064.5|7061.7|7064.8|7062|7065.3|7062.5|7064.5|7061.7|4
1623442250000|2021-06-11 20:10:50|7064.5|7061.7|7064.8|7062|7065.2|7062.4|7064.5|7061.7|1
1623442260000|2021-06-11 20:11:00|7065|7062.2|7064.8|7062|7065|7062.2|7064.8|7062|0
1623442270000|2021-06-11 20:11:10|7065|7062.2|7064.3|7061.5|7065|7062.2|7064.3|7061.5|21
1623442290000|2021-06-11 20:11:30|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|1
1623442300000|2021-06-11 20:11:40|7064.3|7061.5|7064.8|7062|7064.8|7062|7064.3|7061.5|3
1623442320000|2021-06-11 20:12:00|7064.5|7061.7|7064.3|7061.5|7064.5|7061.7|7064.2|7061.4|3
1623442340000|2021-06-11 20:12:20|7065.3|7062.5|7065.2|7062.4|7065.3|7062.5|7065.2|7062.4|36
1623442360000|2021-06-11 20:12:40|7064.8|7062|7064.8|7062|7064.8|7062|7064.8|7062|0
1623442370000|2021-06-11 20:12:50|||||||||3
1623442380000|2021-06-11 20:13:00|7065|7062.2|7064.8|7062|7065.3|7062.5|7064.8|7062|2
1623442390000|2021-06-11 20:13:10|7065|7062.2|7065|7062.2|7065|7062.2|7064.8|7062|1
1623442400000|2021-06-11 20:13:20|7064.5|7061.7|7064.5|7061.7|7064.8|7062|7064.5|7061.7|7
1623442410000|2021-06-11 20:13:30|7064.8|7062|7064.5|7061.7|7064.8|7062|7064.5|7061.7|11
1623442420000|2021-06-11 20:13:40|7064.2|7061.4|7065.8|7063|7066.2|7063.4|7064.2|7061.4|89
1623442430000|2021-06-11 20:13:50|||||||||2
1623442440000|2021-06-11 20:14:00|||||||||1
1623442450000|2021-06-11 20:14:10|7066|7063.2|7065.8|7063|7066|7063.2|7065.8|7063|4
1623442460000|2021-06-11 20:14:20|7066.3|7063.5|7066|7063.2|7066.5|7063.7|7066|7063.2|4
1623442470000|2021-06-11 20:14:30|7065.8|7063|7065|7062.2|7065.8|7063|7065|7062.2|9
1623442480000|2021-06-11 20:14:40|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|0
1623442490000|2021-06-11 20:14:50|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|0
1623442500000|2021-06-11 20:15:00|7064.8|7062|7064.8|7062|7064.8|7062|7064.8|7062|3
1623442510000|2021-06-11 20:15:10|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|0
1623442530000|2021-06-11 20:15:30|||||||||1
1623442550000|2021-06-11 20:15:50|||||||||1
1623442560000|2021-06-11 20:16:00|||||||||2
1623442580000|2021-06-11 20:16:20|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|3
1623442590000|2021-06-11 20:16:30|||||||||1
1623442600000|2021-06-11 20:16:40|||||||||9
1623442620000|2021-06-11 20:17:00|||||||||4
1623442640000|2021-06-11 20:17:20|||||||||6
1623442670000|2021-06-11 20:17:50|||||||||5
1623442680000|2021-06-11 20:18:00|7064.2|7061.4|7063.5|7060.7|7064.2|7061.4|7063.5|7060.7|8
1623442690000|2021-06-11 20:18:10|7064|7061.2|7063.5|7060.7|7064|7061.2|7063.5|7060.7|4
1623442700000|2021-06-11 20:18:20|7063.8|7061|7064.2|7061.4|7064.2|7061.4|7063.8|7061|1
1623442710000|2021-06-11 20:18:30|7063.8|7061|7063.2|7060.4|7063.8|7061|7063.2|7060.4|16
1623442720000|2021-06-11 20:18:40|7062.5|7059.7|7063.2|7060.4|7063.2|7060.4|7062.5|7059.7|1
1623442730000|2021-06-11 20:18:50|7062.5|7059.7|7062.8|7060|7062.8|7060|7062.5|7059.7|1
1623442740000|2021-06-11 20:19:00|7062.5|7059.7|7062.8|7060|7062.8|7060|7062.5|7059.7|2
1623442750000|2021-06-11 20:19:10|7062.7|7059.9|7062.8|7060|7062.8|7060|7062.7|7059.9|13
1623442770000|2021-06-11 20:19:30|7062.5|7059.7|7062.8|7060|7062.8|7060|7062.5|7059.7|2
1623442780000|2021-06-11 20:19:40|7062.5|7059.7|7062.2|7059.4|7062.5|7059.7|7061.8|7059|50
1623442790000|2021-06-11 20:19:50|||||||||4
1623442800000|2021-06-11 20:20:00|||||||||10
1623442810000|2021-06-11 20:20:10|||||||||1
1623442820000|2021-06-11 20:20:20|7061.5|7058.7|7062.2|7059.4|7062.2|7059.4|7061.5|7058.7|89
1623442830000|2021-06-11 20:20:30|7061.8|7059|7061.8|7059|7061.8|7059|7061.8|7059|0
1623442840000|2021-06-11 20:20:40|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7061.8|7059|0
1623442850000|2021-06-11 20:20:50|7061.8|7059|7062.2|7059.4|7062.2|7059.4|7061.8|7059|1
1623442860000|2021-06-11 20:21:00|7061.8|7059|7061.8|7059|7061.8|7059|7061.8|7059|0
1623442870000|2021-06-11 20:21:10|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|0
1623442910000|2021-06-11 20:21:50|||||||||1
1623442920000|2021-06-11 20:22:00|7061.2|7058.4|7062.2|7059.4|7062.2|7059.4|7060.8|7058|10
1623442930000|2021-06-11 20:22:10|7061.8|7059|7061.8|7059|7062.2|7059.4|7061.5|7058.7|0
1623442950000|2021-06-11 20:22:30|7062.2|7059.4|7061.2|7058.4|7062.2|7059.4|7060.8|7058|9
1623442960000|2021-06-11 20:22:40|7060.2|7057.4|7059.8|7057|7060.2|7057.4|7059.8|7057|18
1623442970000|2021-06-11 20:22:50|7060.2|7057.4|7059.8|7057|7060.2|7057.4|7059.8|7057|23
1623442980000|2021-06-11 20:23:00|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|3
1623442990000|2021-06-11 20:23:10|||||||||1
1623443000000|2021-06-11 20:23:20|||||||||16
1623443010000|2021-06-11 20:23:30|7059.8|7057|7059.8|7057|7059.8|7057|7059.8|7057|1
1623443020000|2021-06-11 20:23:40|7059.7|7056.9|7059.8|7057|7060.2|7057.4|7059.2|7056.4|9
1623443030000|2021-06-11 20:23:50|7059.5|7056.7|7059.8|7057|7059.8|7057|7059.5|7056.7|2
1623443040000|2021-06-11 20:24:00|7059.5|7056.7|7059.8|7057|7059.8|7057|7059.5|7056.7|2
1623443050000|2021-06-11 20:24:10|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|2
1623443060000|2021-06-11 20:24:20|7059.5|7056.7|7059.8|7057|7059.8|7057|7059.5|7056.7|3
1623443080000|2021-06-11 20:24:40|7059.5|7056.7|7059.3|7056.5|7059.5|7056.7|7059.3|7056.5|0
1623443090000|2021-06-11 20:24:50|7059.2|7056.4|7059.2|7056.4|7059.8|7057|7059.2|7056.4|8
1623443100000|2021-06-11 20:25:00|7059.5|7056.7|7060.3|7057.5|7060.3|7057.5|7059.3|7056.5|7
1623443110000|2021-06-11 20:25:10|7060.5|7057.7|7060.8|7058|7060.8|7058|7060.5|7057.7|0
1623443140000|2021-06-11 20:25:40|7060.3|7057.5|7059.5|7056.7|7060.3|7057.5|7059.2|7056.4|61
1623443150000|2021-06-11 20:25:50|7059.8|7057|7059.8|7057|7059.8|7057|7059.8|7057|2
1623443160000|2021-06-11 20:26:00|7059.5|7056.7|7060.2|7057.4|7060.2|7057.4|7059.5|7056.7|1
1623443170000|2021-06-11 20:26:10|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|0
1623443180000|2021-06-11 20:26:20|7059.3|7056.5|7059|7056.2|7059.3|7056.5|7058.8|7056|5
1623443190000|2021-06-11 20:26:30|7058.8|7056|7058.5|7055.7|7059|7056.2|7058.5|7055.7|1
1623443200000|2021-06-11 20:26:40|||||||||4
1623443210000|2021-06-11 20:26:50|||||||||3
1623443220000|2021-06-11 20:27:00|7057.7|7054.9|7057.8|7055|7058|7055.2|7057.6|7054.8|14
1623443230000|2021-06-11 20:27:10|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|1
1623443250000|2021-06-11 20:27:30|7057.7|7054.9|7058.5|7055.7|7058.5|7055.7|7057.7|7054.9|11
1623443280000|2021-06-11 20:28:00|||||||||3
1623443290000|2021-06-11 20:28:10|||||||||1
1623443320000|2021-06-11 20:28:40|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|0
1623443330000|2021-06-11 20:28:50|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|3
1623443350000|2021-06-11 20:29:10|||||||||2
1623443370000|2021-06-11 20:29:30|||||||||1
1623443380000|2021-06-11 20:29:40|||||||||3
1623443390000|2021-06-11 20:29:50|7058.2|7055.4|7057.5|7054.7|7058.2|7055.4|7057.5|7054.7|17
1623443400000|2021-06-11 20:30:00|7057.8|7055|7056.8|7054|7058|7055.2|7056.2|7053.4|83
1623443410000|2021-06-11 20:30:10|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|1
1623443420000|2021-06-11 20:30:20|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.2|7053.4|2
1623443430000|2021-06-11 20:30:30|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|1
1623443440000|2021-06-11 20:30:40|7056.3|7053.5|7058.5|7055.7|7058.5|7055.7|7056.3|7053.5|51
1623443450000|2021-06-11 20:30:50|7058.3|7055.5|7057.5|7054.7|7058.3|7055.5|7057.5|7054.7|3
1623443470000|2021-06-11 20:31:10|7057.8|7055|7058.5|7055.7|7058.5|7055.7|7057.8|7055|9
1623443480000|2021-06-11 20:31:20|||||||||1
1623443490000|2021-06-11 20:31:30|||||||||2
1623443500000|2021-06-11 20:31:40|||||||||1
1623443520000|2021-06-11 20:32:00|7058.3|7055.5|7057|7054.2|7058.3|7055.5|7056.5|7053.7|18
1623443530000|2021-06-11 20:32:10|7057.5|7054.7|7057.1|7054.3|7057.5|7054.7|7057.1|7054.3|0
1623443540000|2021-06-11 20:32:20|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|0
1623443550000|2021-06-11 20:32:30|||||||||1
1623443580000|2021-06-11 20:33:00|7057.6|7054.8|7057.5|7054.7|7057.6|7054.8|7057.5|7054.7|4
1623443590000|2021-06-11 20:33:10|7057.6|7054.8|7058|7055.2|7058|7055.2|7057.6|7054.8|2
1623443600000|2021-06-11 20:33:20|7057.8|7055|7058.1|7055.3|7058.1|7055.3|7057.8|7055|1
1623443610000|2021-06-11 20:33:30|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|6
1623443620000|2021-06-11 20:33:40|||||||||1
1623443630000|2021-06-11 20:33:50|||||||||12
1623443640000|2021-06-11 20:34:00|7058.8|7056|7058.5|7055.7|7059|7056.2|7058.5|7055.7|9
1623443650000|2021-06-11 20:34:10|7058.8|7056|7058.8|7056|7058.8|7056|7058.8|7056|1
1623443660000|2021-06-11 20:34:20|7058.5|7055.7|7058.5|7055.7|7058.8|7056|7058.5|7055.7|0
1623443680000|2021-06-11 20:34:40|7058.8|7056|7058.5|7055.7|7058.8|7056|7058.5|7055.7|3
1623443690000|2021-06-11 20:34:50|7058.8|7056|7058.8|7056|7059|7056.2|7058.5|7055.7|1
1623443700000|2021-06-11 20:35:00|7058.5|7055.7|7058.8|7056|7059|7056.2|7058.5|7055.7|4
1623443710000|2021-06-11 20:35:10|7058.5|7055.7|7058.5|7055.7|7058.8|7056|7058.5|7055.7|14
1623443740000|2021-06-11 20:35:40|7058.8|7056|7058.8|7056|7058.8|7056|7058.8|7056|0
1623443750000|2021-06-11 20:35:50|7058.5|7055.7|7058.5|7055.7|7058.8|7056|7058.5|7055.7|2
1623443760000|2021-06-11 20:36:00|7058.8|7056|7058.8|7056|7059|7056.2|7058.8|7056|3
1623443780000|2021-06-11 20:36:20|7058.5|7055.7|7058.5|7055.7|7058.8|7056|7058.5|7055.7|3
1623443790000|2021-06-11 20:36:30|7058.8|7056|7058.5|7055.7|7058.8|7056|7058.5|7055.7|0
1623443810000|2021-06-11 20:36:50|7058.8|7056|7060|7057.2|7060|7057.2|7058.8|7056|3
1623443820000|2021-06-11 20:37:00|7060.1|7057.3|7060.3|7057.5|7060.3|7057.5|7059.8|7057|10
1623443830000|2021-06-11 20:37:10|7060.5|7057.7|7059.5|7056.7|7060.5|7057.7|7059.5|7056.7|3
1623443840000|2021-06-11 20:37:20|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.5|7056.7|0
1623443850000|2021-06-11 20:37:30|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|0
1623443860000|2021-06-11 20:37:40|7059.8|7057|7062.5|7059.7|7067.1|7060.7|7059.5|7054.9|56
1623443880000|2021-06-11 20:38:00|7062.3|7059.5|7061.5|7058.7|7062.3|7059.5|7061.5|7058.7|2
1623443890000|2021-06-11 20:38:10|7061.3|7058.5|7060.5|7057.7|7061.3|7058.5|7060.5|7057.7|5
1623443900000|2021-06-11 20:38:20|||||||||1
1623443910000|2021-06-11 20:38:30|||||||||1
1623443940000|2021-06-11 20:39:00|7060.8|7058|7060.8|7058|7060.8|7058|7060.8|7058|8
1623443950000|2021-06-11 20:39:10|7061|7058.2|7061.8|7059|7061.8|7059|7061|7058.2|5
1623443960000|2021-06-11 20:39:20|7062.3|7059.5|7061.8|7059|7062.3|7059.5|7061.8|7059|10
1623443970000|2021-06-11 20:39:30|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|7062|7059.2|2
1623443980000|2021-06-11 20:39:40|7062|7059.2|7062|7059.2|7062.3|7059.5|7062|7059.2|3
1623443990000|2021-06-11 20:39:50|7062.3|7059.5|7062.5|7059.7|7062.8|7060|7062.3|7059.5|6
1623444000000|2021-06-11 20:40:00|7063.3|7060.5|7062.8|7060|7064|7061.2|7062.5|7059.7|22
1623444010000|2021-06-11 20:40:10|7063|7060.2|7062.8|7060|7063.3|7060.5|7062.8|7060|13
1623444020000|2021-06-11 20:40:20|7062.5|7059.7|7062.8|7060|7062.8|7060|7062.5|7059.7|2
1623444040000|2021-06-11 20:40:40|||||||||4
1623444050000|2021-06-11 20:40:50|7063.2|7060.4|7063|7060.2|7063.3|7060.5|7062.5|7059.7|6
1623444070000|2021-06-11 20:41:10|||||||||1
1623444080000|2021-06-11 20:41:20|7062.5|7059.7|7061.8|7059|7062.5|7059.7|7061.4|7058.6|15
1623444100000|2021-06-11 20:41:40|7061.4|7058.6|7061.8|7059|7061.8|7059|7061.4|7058.6|0
1623444110000|2021-06-11 20:41:50|7061.4|7058.6|7061.8|7059|7061.8|7059|7061.4|7058.6|13
1623444120000|2021-06-11 20:42:00|7060.8|7058|7060.9|7058.1|7060.9|7058.1|7060.4|7057.6|11
1623444130000|2021-06-11 20:42:10|7060.8|7058|7060.8|7058|7060.8|7058|7060.4|7057.6|1
1623444140000|2021-06-11 20:42:20|7060.4|7057.6|7060.3|7057.5|7060.8|7058|7060.1|7057.3|13
1623444150000|2021-06-11 20:42:30|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|0
1623444160000|2021-06-11 20:42:40|7060|7057.2|7059.8|7057|7060.2|7057.4|7059.3|7056.5|9
1623444170000|2021-06-11 20:42:50|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|0
1623444180000|2021-06-11 20:43:00|7060.3|7057.5|7059.8|7057|7060.3|7057.5|7059.4|7056.6|7
1623444190000|2021-06-11 20:43:10|7060.1|7057.3|7060.8|7058|7060.8|7058|7060.1|7057.3|1
1623444200000|2021-06-11 20:43:20|7060.3|7057.5|7060.2|7057.4|7060.3|7057.5|7060.2|7057.4|0
1623444210000|2021-06-11 20:43:30|||||||||1
1623444230000|2021-06-11 20:43:50|7060.3|7057.5|7060.3|7057.5|7060.3|7057.5|7060.3|7057.5|0
1623444240000|2021-06-11 20:44:00|7060.2|7057.4|7061.3|7058.5|7061.3|7058.5|7060.2|7057.4|6
1623444250000|2021-06-11 20:44:10|7061.7|7058.9|7060.8|7058|7062.2|7059.4|7060.8|7058|0
1623444260000|2021-06-11 20:44:20|7061.2|7058.4|7060.8|7058|7061.3|7058.5|7060.3|7057.5|5
1623444270000|2021-06-11 20:44:30|7060.3|7057.5|7058.8|7056|7060.3|7057.5|7058.8|7056|9
1623444280000|2021-06-11 20:44:40|||||||||2
1623444290000|2021-06-11 20:44:50|7059.8|7057|7060.3|7057.5|7060.3|7057.5|7059.3|7056.5|54
1623444300000|2021-06-11 20:45:00|7059.4|7056.6|7058.8|7056|7059.4|7056.6|7058.1|7055.3|64
1623444310000|2021-06-11 20:45:10|7057.8|7055|7057.8|7055|7057.8|7055|7057.2|7054.4|60
1623444320000|2021-06-11 20:45:20|7057.7|7054.9|7057.8|7055|7057.8|7055|7057.7|7054.9|1
1623444330000|2021-06-11 20:45:30|7058.2|7055.4|7058.8|7056|7058.8|7056|7058.2|7055.4|2
1623444340000|2021-06-11 20:45:40|7058.4|7055.6|7058.8|7056|7058.8|7056|7058.4|7055.6|1
1623444350000|2021-06-11 20:45:50|7058.7|7055.9|7058.8|7056|7058.8|7056|7058.7|7055.9|2
1623444360000|2021-06-11 20:46:00|7058.4|7055.6|7058.7|7055.9|7058.7|7055.9|7058.3|7055.5|19
1623444370000|2021-06-11 20:46:10|7062.8|7052.8|7060.7|7057.9|7062.8|7057.9|7059.2|7052.8|47
1623444380000|2021-06-11 20:46:20|7059.8|7057|7059.8|7057|7059.9|7057.1|7059.8|7057|4
1623444390000|2021-06-11 20:46:30|7060.2|7057.4|7060.3|7057.5|7060.3|7057.5|7060.2|7057.4|1
1623444410000|2021-06-11 20:46:50|7060.4|7057.6|7060.3|7057.5|7060.4|7057.6|7060.3|7057.5|2
1623444420000|2021-06-11 20:47:00|7059.4|7056.6|7059.9|7057.1|7060.8|7058|7059.4|7056.6|10
1623444430000|2021-06-11 20:47:10|7059.8|7057|7059.3|7056.5|7059.8|7057|7058.8|7056|7
1623444440000|2021-06-11 20:47:20|7058.8|7056|7058.9|7056.1|7059.3|7056.5|7058.8|7056|6
1623444480000|2021-06-11 20:48:00|7058.8|7056|7058.9|7056.1|7058.9|7056.1|7058.8|7056|8
1623444490000|2021-06-11 20:48:10|7058.8|7056|7059.2|7056.4|7059.2|7056.4|7058.7|7055.9|18
1623444500000|2021-06-11 20:48:20|7059.3|7056.5|7058.8|7056|7059.3|7056.5|7058.8|7056|5
1623444510000|2021-06-11 20:48:30|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|1
1623444520000|2021-06-11 20:48:40|7060.4|7057.6|7059.9|7057.1|7060.4|7057.6|7059.9|7057.1|12
1623444540000|2021-06-11 20:49:00|7059.8|7057|7059.8|7057|7060.9|7058.1|7059.8|7057|35
1623444550000|2021-06-11 20:49:10|7060.4|7057.6|7060.4|7057.6|7060.9|7058.1|7059.9|7057.1|28
1623444560000|2021-06-11 20:49:20|7059.9|7057.1|7059.4|7056.6|7060.4|7057.6|7059.4|7056.6|5
1623444570000|2021-06-11 20:49:30|7059.1|7056.3|7058.8|7056|7059.1|7056.3|7058.4|7055.6|11
1623444580000|2021-06-11 20:49:40|7058.4|7055.6|7058.8|7056|7059.1|7056.3|7058.4|7055.6|7
1623444590000|2021-06-11 20:49:50|7058.4|7055.6|7058.4|7055.6|7058.8|7056|7058.4|7055.6|5
1623444600000|2021-06-11 20:50:00|7058.8|7056|7060.1|7057.3|7060.8|7058|7057.2|7054.4|73
1623444610000|2021-06-11 20:50:10|7060.4|7057.6|7060.9|7058.1|7060.9|7058.1|7060.4|7057.6|4
1623444620000|2021-06-11 20:50:20|7060.8|7058|7060.9|7058.1|7060.9|7058.1|7060.8|7058|2
1623444630000|2021-06-11 20:50:30|||||||||4
1623444640000|2021-06-11 20:50:40|7060.8|7058|7060.8|7058|7060.8|7058|7060.8|7058|0
1623444650000|2021-06-11 20:50:50|7060.4|7057.6|7060.8|7058|7060.8|7058|7060.4|7057.6|8
1623444660000|2021-06-11 20:51:00|7060.4|7057.6|7059.8|7057|7060.4|7057.6|7059.8|7057|6
1623444670000|2021-06-11 20:51:10|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|2
1623444680000|2021-06-11 20:51:20|7060.4|7057.6|7060.8|7058|7060.8|7058|7060.4|7057.6|13
1623444710000|2021-06-11 20:51:50|7061.2|7058.4|7061.2|7058.4|7061.2|7058.4|7061.2|7058.4|3
1623444720000|2021-06-11 20:52:00|7061.5|7058.7|7062.7|7059.9|7062.7|7059.9|7061.5|7058.7|7
1623444730000|2021-06-11 20:52:10|7061.9|7059.1|7062.4|7059.6|7062.4|7059.6|7061.9|7059.1|9
1623444740000|2021-06-11 20:52:20|||||||||2
1623444760000|2021-06-11 20:52:40|7062.1|7059.3|7061.9|7059.1|7062.1|7059.3|7061.9|7059.1|2
1623444770000|2021-06-11 20:52:50|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|0
1623444780000|2021-06-11 20:53:00|7062.8|7060|7062.8|7060|7062.8|7060|7062.4|7059.6|2
1623444790000|2021-06-11 20:53:10|7062.4|7059.6|7061.8|7059|7062.4|7059.6|7061.8|7059|2
1623444800000|2021-06-11 20:53:20|7061.9|7059.1|7061.9|7059.1|7061.9|7059.1|7061.9|7059.1|0
1623444810000|2021-06-11 20:53:30|7062.1|7059.3|7062.3|7059.5|7062.3|7059.5|7061.9|7059.1|1
1623444820000|2021-06-11 20:53:40|7062.7|7059.9|7061.9|7059.1|7062.7|7059.9|7061.9|7059.1|1
1623444830000|2021-06-11 20:53:50|7063|7060.2|7062.8|7060|7063.2|7060.4|7062.8|7060|3
1623444840000|2021-06-11 20:54:00|7062.4|7059.6|7062.8|7060|7062.8|7060|7062.3|7059.5|8
1623444850000|2021-06-11 20:54:10|7062.9|7060.1|7062.4|7059.6|7063.3|7060.5|7062.4|7059.6|5
1623444860000|2021-06-11 20:54:20|7062.9|7060.1|7063.3|7060.5|7063.3|7060.5|7062.9|7060.1|3
1623444870000|2021-06-11 20:54:30|7062.9|7060.1|7062.8|7060|7062.9|7060.1|7062.8|7060|7
1623444890000|2021-06-11 20:54:50|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|0
1623444900000|2021-06-11 20:55:00|7063.3|7060.5|7063.8|7061|7068.3|7065.5|7061.9|7059.1|146
1623444910000|2021-06-11 20:55:10|7063.2|7060.4|7061.7|7058.9|7063.2|7060.4|7061.4|7058.6|11
1623444920000|2021-06-11 20:55:20|7062.4|7058.4|7062.7|7059.9|7062.7|7059.9|7061.8|7058.4|3
1623444930000|2021-06-11 20:55:30|7062.3|7059.5|7059.4|7056.6|7062.3|7059.5|7059.4|7056.6|23
1623444940000|2021-06-11 20:55:40|7059.8|7057|7059.7|7056.9|7059.8|7057|7059.2|7056.4|9
1623444950000|2021-06-11 20:55:50|7059.5|7056.7|7059.2|7056.4|7059.5|7056.7|7059.2|7056.4|5
1623444970000|2021-06-11 20:56:10|7059.5|7056.7|7059.7|7056.9|7059.7|7056.9|7059.2|7056.4|9
1623444980000|2021-06-11 20:56:20|7059.3|7056.5|7059.4|7056.6|7059.4|7056.6|7059.3|7056.5|0
1623444990000|2021-06-11 20:56:30|7059.8|7057|7059.8|7057|7059.8|7057|7059.8|7057|5
1623445000000|2021-06-11 20:56:40|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|4
1623445010000|2021-06-11 20:56:50|7060.3|7057.5|7060.8|7058|7060.8|7058|7060.3|7057.5|0
1623445020000|2021-06-11 20:57:00|||||||||6
1623445030000|2021-06-11 20:57:10|7060.7|7057.9|7060.8|7058|7060.8|7058|7060.3|7057.5|11
1623445040000|2021-06-11 20:57:20|7061.4|7057.4|7061.4|7057.4|7061.4|7057.4|7061.4|7057.4|8
1623445070000|2021-06-11 20:57:50|7060.9|7058.1|7061.4|7057.4|7061.4|7058.1|7060.9|7057.4|8
1623445090000|2021-06-11 20:58:10|||||||||7
1623445100000|2021-06-11 20:58:20|7060.3|7056.3|7058.3|7055.5|7063|7056.4|7058.3|7052.3|15
1623445110000|2021-06-11 20:58:30|7058.4|7055.6|7058.8|7056|7058.8|7056|7058.4|7055.6|0
1623445120000|2021-06-11 20:58:40|7059.2|7056.4|7060.3|7057.5|7060.4|7057.5|7059.2|7056|8
1623445130000|2021-06-11 20:58:50|7059.9|7057.1|7059.7|7055.7|7059.9|7057.1|7058.8|7055.7|6
1623445140000|2021-06-11 20:59:00|7060.4|7056.4|7058.9|7056.1|7060.4|7056.9|7058.8|7056|3
1623445150000|2021-06-11 20:59:10|7059.4|7055.4|7059.8|7055.8|7059.8|7055.8|7059.4|7055.4|8
1623445160000|2021-06-11 20:59:20|7063.3|7053.3|7063.9|7053.9|7063.9|7053.9|7063.3|7053.3|14
1623445170000|2021-06-11 20:59:30|7059.3|7056.5|7063.9|7053.9|7063.9|7056.8|7058.8|7053.9|3
1623445180000|2021-06-11 20:59:40|7061.3|7058.5|7060.8|7058|7061.8|7059|7060.8|7058|7
1623445190000|2021-06-11 20:59:50|7060.9|7058.1|7063.4|7053.4|7063.4|7059|7060.1|7053.4|5
1623621600000|2021-06-13 22:00:00|7055.2|7052.4|7053.2|7050.4|7058.5|7052.8|7052|7047.8|69
1623621610000|2021-06-13 22:00:10|7053.4|7050.6|7053.4|7050.6|7054.7|7051.9|7053.3|7050.5|131
1623621620000|2021-06-13 22:00:20|7053.7|7050.9|7052.2|7049.4|7053.7|7050.9|7050.8|7048|43
1623621630000|2021-06-13 22:00:30|7052.3|7049.5|7051.8|7049|7052.7|7049.9|7051.8|7049|8
1623621640000|2021-06-13 22:00:40|7052.1|7049.3|7054.2|7051.4|7054.3|7051.4|7051.8|7048.3|6
1623621650000|2021-06-13 22:00:50|7054.6|7051.8|7056.2|7053.4|7056.7|7053.9|7054.6|7051.8|23
1623621660000|2021-06-13 22:01:00|7056.1|7053.3|7056.9|7054.1|7058.3|7055.4|7053.8|7051|83
1623621670000|2021-06-13 22:01:10|7056.8|7054|7055.3|7052.5|7060.3|7054|7054.7|7049.8|38
1623621680000|2021-06-13 22:01:20|7055.4|7052.6|7056.3|7053.5|7057.2|7054.4|7055.4|7052.6|1
1623621690000|2021-06-13 22:01:30|7056.4|7053.6|7057.5|7054.7|7059.9|7057|7056|7053.2|141
1623621700000|2021-06-13 22:01:40|7057.4|7054.6|7059.6|7056.8|7060.3|7057.5|7057.4|7054.6|34
1623621710000|2021-06-13 22:01:50|7060|7057.2|7060.5|7057.7|7061.5|7058.7|7060|7057.2|5
1623621720000|2021-06-13 22:02:00|7059.6|7056.8|7061.5|7058.7|7062.1|7059|7059.6|7056.8|24
1623621730000|2021-06-13 22:02:10|7061.6|7058.8|7063.5|7060.7|7063.5|7060.7|7061.5|7058.7|39
1623621740000|2021-06-13 22:02:20|7063.7|7060.9|7063.5|7060.7|7064.5|7061.7|7063.5|7060.7|34
1623621750000|2021-06-13 22:02:30|7063.1|7060.3|7063.5|7060.7|7064|7061.2|7062.6|7059.8|22
1623621760000|2021-06-13 22:02:40|7063.9|7061.1|7062.5|7059.7|7063.9|7061.1|7062.5|7059.7|16
1623621770000|2021-06-13 22:02:50|7062.4|7059.6|7062.4|7059.6|7062.9|7060.1|7061.5|7058.7|37
1623621780000|2021-06-13 22:03:00|7062.3|7059.5|7062.5|7059.7|7062.5|7059.7|7061.5|7058.7|8
1623621790000|2021-06-13 22:03:10|7062.9|7060.1|7063.5|7060.7|7063.5|7060.7|7062.9|7060.1|5
1623621800000|2021-06-13 22:03:20|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|2
1623621810000|2021-06-13 22:03:30|7064|7061.2|7065.9|7063.1|7065.9|7063.1|7064|7061.2|20
1623621820000|2021-06-13 22:03:40|7065.5|7062.7|7064.9|7062.1|7065.9|7063.1|7064.4|7061.6|5
1623621830000|2021-06-13 22:03:50|7064.4|7061.6|7065.9|7063.1|7065.9|7063.1|7064.4|7061.6|12
1623621840000|2021-06-13 22:04:00|7066|7063.2|7068|7065.2|7068.8|7066|7065.9|7063.1|19
1623621850000|2021-06-13 22:04:10|7067.9|7065.1|7069.4|7066.6|7069.4|7066.6|7066.9|7064.1|15
1623621860000|2021-06-13 22:04:20|7069.3|7066.5|7067.9|7065.1|7069.3|7066.5|7066.5|7063.7|13
1623621870000|2021-06-13 22:04:30|7068|7065.2|7070.5|7067.7|7070.5|7067.7|7068|7065.2|46
1623621880000|2021-06-13 22:04:40|7070.1|7067.3|7069.5|7066.7|7070.1|7067.3|7069.5|7066.7|8
1623621890000|2021-06-13 22:04:50|7068.5|7065.7|7069|7066.2|7070.5|7067.7|7068.5|7065.7|30
1623621900000|2021-06-13 22:05:00|7068.9|7066.1|7068.5|7065.7|7069.1|7066.3|7067.5|7064.7|130
1623621910000|2021-06-13 22:05:10|7068.1|7065.3|7066.6|7063.8|7068.1|7065.3|7066.1|7063.3|14
1623621920000|2021-06-13 22:05:20|7067|7064.2|7068|7065.2|7068.6|7065.8|7066.5|7063.7|6
1623621930000|2021-06-13 22:05:30|7068.1|7065.3|7067.5|7064.7|7068.1|7065.3|7067.5|7064.7|4
1623621940000|2021-06-13 22:05:40|7067.1|7064.3|7066.1|7063.3|7067.1|7064.3|7066.1|7063.3|15
1623621950000|2021-06-13 22:05:50|7066.2|7063.4|7066|7063.2|7067|7064.2|7066|7063.2|18
1623621960000|2021-06-13 22:06:00|7066.1|7063.3|7067.1|7064.3|7068.1|7065.3|7066.1|7063.3|14
1623621970000|2021-06-13 22:06:10|7067.2|7064.4|7067.5|7064.7|7068.1|7065.3|7067.1|7064.3|7
1623621980000|2021-06-13 22:06:20|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|1
1623621990000|2021-06-13 22:06:30|7067.5|7064.7|7068.6|7065.8|7069.1|7066.3|7067.5|7064.7|17
1623622000000|2021-06-13 22:06:40|7068.1|7065.3|7068.2|7065.4|7068.2|7065.4|7068.1|7065.3|1
1623622010000|2021-06-13 22:06:50|7068.3|7065.5|7069.1|7066.3|7069.1|7066.3|7068.3|7065.5|1
1623622020000|2021-06-13 22:07:00|7069.3|7066.5|7070.1|7067.3|7070.1|7067.3|7069.3|7066.5|9
1623622030000|2021-06-13 22:07:10|7071|7068.2|7072.1|7069.3|7072.1|7069.3|7071|7068.2|30
1623622040000|2021-06-13 22:07:20|7072.5|7069.7|7072.6|7069.8|7073.1|7070.3|7072.1|7069.3|16
1623622050000|2021-06-13 22:07:30|7072.7|7069.9|7072.6|7069.8|7072.7|7069.9|7072.1|7069.3|4
1623622060000|2021-06-13 22:07:40|7072.2|7069.4|7073.1|7070.3|7073.1|7070.3|7072.2|7069.4|1
1623622070000|2021-06-13 22:07:50|7073|7070.2|7072.1|7069.3|7073|7070.2|7072.1|7069.3|7
1623622080000|2021-06-13 22:08:00|7071.5|7068.7|7071.1|7068.3|7071.5|7068.7|7070.5|7067.7|25
1623622090000|2021-06-13 22:08:10|7071|7068.2|7071.1|7068.3|7071.1|7068.3|7070.5|7067.7|7
1623622100000|2021-06-13 22:08:20|||||||||1
1623622110000|2021-06-13 22:08:30|7071|7068.2|7071.1|7068.3|7071.1|7068.3|7071|7068.2|7
1623622120000|2021-06-13 22:08:40|||||||||5
1623622140000|2021-06-13 22:09:00|7071.5|7068.7|7071.6|7068.8|7071.6|7068.8|7071.5|7068.7|2
1623622150000|2021-06-13 22:09:10|7072.1|7069.3|7072|7069.2|7072.5|7069.7|7072|7069.2|11
1623622160000|2021-06-13 22:09:20|7072.1|7069.3|7071.5|7068.7|7072.1|7069.3|7071.5|7068.7|2
1623622170000|2021-06-13 22:09:30|7071.6|7068.8|7072|7069.2|7072.1|7069.3|7071.1|7068.3|9
1623622180000|2021-06-13 22:09:40|7071.6|7068.8|7072|7069.2|7072|7069.2|7071.5|7068.7|3
1623622190000|2021-06-13 22:09:50|7072.1|7069.3|7072|7069.2|7072.1|7069.3|7071.5|7068.7|4
1623622200000|2021-06-13 22:10:00|7072.1|7069.3|7071.5|7068.7|7072.1|7069.3|7071.5|7068.7|52
1623622210000|2021-06-13 22:10:10|7071.6|7068.8|7071.1|7068.3|7072|7069.2|7071.1|7068.3|19
1623622220000|2021-06-13 22:10:20|7071.9|7069.1|7071.6|7068.8|7072.2|7069.4|7071.1|7068.3|22
1623622230000|2021-06-13 22:10:30|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|11
1623622240000|2021-06-13 22:10:40|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1623622250000|2021-06-13 22:10:50|7071.1|7068.3|7071|7068.2|7071.1|7068.3|7071|7068.2|3
1623622260000|2021-06-13 22:11:00|7071.1|7068.3|7071.6|7068.8|7071.6|7068.8|7071.1|7068.3|2
1623622270000|2021-06-13 22:11:10|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|4
1623622280000|2021-06-13 22:11:20|7071|7068.2|7071|7068.2|7071|7068.2|7070.9|7068.1|7
1623622300000|2021-06-13 22:11:40|7071.1|7068.3|7071.1|7068.3|7072.1|7069.3|7071.1|7068.3|6
1623622310000|2021-06-13 22:11:50|7071.2|7068.4|7072|7069.2|7072.1|7069.3|7071.2|7068.4|4
1623622320000|2021-06-13 22:12:00|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|6
1623622330000|2021-06-13 22:12:10|7072|7069.2|7072|7069.2|7072|7069.2|7071.5|7068.7|18
1623622340000|2021-06-13 22:12:20|7071.9|7069.1|7071.1|7068.3|7071.9|7069.1|7071|7068.2|10
1623622350000|2021-06-13 22:12:30|||||||||2
1623622360000|2021-06-13 22:12:40|7071.6|7068.8|7072.1|7069.3|7072.1|7069.3|7071.6|7068.8|7
1623622390000|2021-06-13 22:13:10|7071.7|7068.9|7071.5|7068.7|7072.5|7069.7|7071.5|7068.7|13
1623622400000|2021-06-13 22:13:20|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|1
1623622410000|2021-06-13 22:13:30|7071.2|7068.4|7071.5|7068.7|7072.1|7069.3|7071.2|7068.4|8
1623622440000|2021-06-13 22:14:00|7071.9|7069.1|7071.1|7068.3|7071.9|7069.1|7071|7068.2|3
1623622460000|2021-06-13 22:14:20|7071|7068.2|7070.6|7067.8|7071|7068.2|7070.6|7067.8|1
1623622470000|2021-06-13 22:14:30|7070.7|7067.9|7071.1|7068.3|7071.1|7068.3|7070.7|7067.9|4
1623622480000|2021-06-13 22:14:40|||||||||3
1623622490000|2021-06-13 22:14:50|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|0
1623622500000|2021-06-13 22:15:00|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071|7068.2|2
1623622510000|2021-06-13 22:15:10|7071|7068.2|7070.7|7067.9|7071.1|7068.3|7070.7|7067.9|1
1623622520000|2021-06-13 22:15:20|7070.6|7067.8|7071.5|7068.7|7071.5|7068.7|7070.6|7067.8|1
1623622530000|2021-06-13 22:15:30|7071.1|7068.3|7071.5|7068.7|7071.5|7068.7|7071.1|7068.3|2
1623622540000|2021-06-13 22:15:40|7071.1|7068.3|7071.1|7068.3|7071.5|7068.7|7071|7068.2|2
1623622560000|2021-06-13 22:16:00|||||||||2
1623622570000|2021-06-13 22:16:10|||||||||1
1623622580000|2021-06-13 22:16:20|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|0
1623622590000|2021-06-13 22:16:30|||||||||3
1623622600000|2021-06-13 22:16:40|||||||||1
1623622610000|2021-06-13 22:16:50|7071.1|7068.3|7070.5|7067.7|7071.1|7068.3|7070.5|7067.7|6
1623622620000|2021-06-13 22:17:00|7070.7|7067.9|7070.6|7067.8|7071|7068.2|7070.6|7067.8|1
1623622630000|2021-06-13 22:17:10|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|0
1623622650000|2021-06-13 22:17:30|7070.7|7067.9|7071|7068.2|7071.1|7068.3|7070.7|7067.9|3
1623622670000|2021-06-13 22:17:50|7071.1|7068.3|7071|7068.2|7071.1|7068.3|7071|7068.2|1
1623622680000|2021-06-13 22:18:00|7071.1|7068.3|7071|7068.2|7071.1|7068.3|7070.5|7067.7|5
1623622700000|2021-06-13 22:18:20|7070.5|7067.7|7071|7068.2|7071|7068.2|7070.5|7067.7|4
1623622710000|2021-06-13 22:18:30|7070.6|7067.8|7070.5|7067.7|7070.6|7067.8|7070.5|7067.7|5
1623622730000|2021-06-13 22:18:50|||||||||1
1623622740000|2021-06-13 22:19:00|7069.9|7067.1|7070.1|7067.3|7070.1|7067.3|7069.5|7066.7|6
1623622750000|2021-06-13 22:19:10|7071|7068.2|7070.1|7067.3|7071|7068.2|7070|7067.2|8
1623622770000|2021-06-13 22:19:30|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|8
1623622780000|2021-06-13 22:19:40|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|0
1623622790000|2021-06-13 22:19:50|7071.5|7068.7|7071.1|7068.3|7071.5|7068.7|7071.1|7068.3|6
1623622800000|2021-06-13 22:20:00|7070.5|7067.7|7071.1|7068.3|7071.1|7068.3|7070.5|7067.7|10
1623622820000|2021-06-13 22:20:20|7071|7068.2|7071.1|7068.3|7071.1|7068.3|7070.9|7068.1|2
1623622860000|2021-06-13 22:21:00|7071.5|7068.7|7072.1|7069.3|7072.5|7069.7|7071.5|7068.7|10
1623622870000|2021-06-13 22:21:10|7072|7069.2|7072|7069.2|7072.1|7069.3|7072|7069.2|2
1623622880000|2021-06-13 22:21:20|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|4
1623622890000|2021-06-13 22:21:30|7072.5|7069.7|7072.1|7069.3|7072.5|7069.7|7072.1|7069.3|2
1623622900000|2021-06-13 22:21:40|7072.5|7069.7|7074.1|7071.3|7074.5|7071.7|7072.5|7069.7|16
1623622910000|2021-06-13 22:21:50|7074|7071.2|7073.5|7070.7|7074.1|7071.3|7073.5|7070.7|2
1623622920000|2021-06-13 22:22:00|7073.1|7070.3|7074|7071.2|7074|7071.2|7073.1|7070.3|33
1623622930000|2021-06-13 22:22:10|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|0
1623622940000|2021-06-13 22:22:20|7073.9|7071.1|7074|7071.2|7074.1|7071.3|7073.9|7071.1|4
1623622950000|2021-06-13 22:22:30|7073.5|7070.7|7074|7071.2|7074|7071.2|7073.5|7070.7|3
1623622960000|2021-06-13 22:22:40|7074.1|7071.3|7074|7071.2|7074.1|7071.3|7074|7071.2|5
1623622970000|2021-06-13 22:22:50|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|0
1623622980000|2021-06-13 22:23:00|7073.9|7071.1|7073.5|7070.7|7074|7071.2|7073.5|7070.7|5
1623622990000|2021-06-13 22:23:10|7074|7071.2|7074|7071.2|7074.1|7071.3|7074|7071.2|2
1623623000000|2021-06-13 22:23:20|7073.9|7071.1|7074|7071.2|7074.1|7071.3|7073.5|7070.7|5
1623623010000|2021-06-13 22:23:30|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|1
1623623030000|2021-06-13 22:23:50|7073.6|7070.8|7074|7071.2|7074|7071.2|7073.6|7070.8|1
1623623040000|2021-06-13 22:24:00|7073.9|7071.1|7073.5|7070.7|7073.9|7071.1|7073.5|7070.7|0
1623623050000|2021-06-13 22:24:10|||||||||6
1623623060000|2021-06-13 22:24:20|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|2
1623623070000|2021-06-13 22:24:30|7073.5|7070.7|7073.1|7070.3|7073.7|7070.9|7072.5|7069.7|43
1623623090000|2021-06-13 22:24:50|7072.5|7069.7|7073|7070.2|7073|7070.2|7072.5|7069.7|6
1623623100000|2021-06-13 22:25:00|7073.1|7070.3|7074.1|7071.3|7074.1|7071.3|7073.1|7070.3|8
1623623110000|2021-06-13 22:25:10|||||||||3
1623623120000|2021-06-13 22:25:20|7073.9|7071.1|7073.5|7070.7|7073.9|7071.1|7073.5|7070.7|4
1623623130000|2021-06-13 22:25:30|||||||||1
1623623170000|2021-06-13 22:26:10|||||||||1
1623623180000|2021-06-13 22:26:20|||||||||1
1623623190000|2021-06-13 22:26:30|7073.9|7071.1|7074.1|7071.3|7074.1|7071.3|7073.9|7071.1|2
1623623200000|2021-06-13 22:26:40|7074|7071.2|7073.5|7070.7|7074|7071.2|7073.5|7070.7|3
1623623220000|2021-06-13 22:27:00|7073.3|7070.5|7073.1|7070.3|7073.3|7070.5|7073|7070.2|4
1623623230000|2021-06-13 22:27:10|7073|7070.2|7072.5|7069.7|7073.1|7070.3|7072.5|7069.7|7
1623623240000|2021-06-13 22:27:20|7072.6|7069.8|7073.1|7070.3|7073.1|7070.3|7072.6|7069.8|1
1623623260000|2021-06-13 22:27:40|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|0
1623623280000|2021-06-13 22:28:00|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|9
1623623290000|2021-06-13 22:28:10|7072.4|7069.6|7072|7069.2|7072.4|7069.6|7071.5|7068.7|5
1623623300000|2021-06-13 22:28:20|7071.5|7068.7|7071.1|7068.3|7071.5|7068.7|7070.5|7067.7|26
1623623310000|2021-06-13 22:28:30|||||||||1
1623623330000|2021-06-13 22:28:50|||||||||1
1623623340000|2021-06-13 22:29:00|7071|7068.2|7070.5|7067.7|7071.1|7068.3|7070.1|7067.3|19
1623623350000|2021-06-13 22:29:10|||||||||3
1623623360000|2021-06-13 22:29:20|||||||||2
1623623390000|2021-06-13 22:29:50|7069.9|7067.1|7070.1|7067.3|7070.1|7067.3|7069.9|7067.1|18
1623623400000|2021-06-13 22:30:00|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|2
1623623410000|2021-06-13 22:30:10|7070.3|7067.5|7070.1|7067.3|7070.3|7067.5|7069.5|7066.7|14
1623623440000|2021-06-13 22:30:40|||||||||1
1623623450000|2021-06-13 22:30:50|7070.9|7068.1|7072.1|7069.3|7072.1|7069.3|7070.9|7068.1|23
1623623460000|2021-06-13 22:31:00|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|1
1623623470000|2021-06-13 22:31:10|7072.1|7069.3|7072.1|7069.3|7073.1|7070.3|7072.1|7069.3|3
1623623480000|2021-06-13 22:31:20|||||||||1
1623623510000|2021-06-13 22:31:50|||||||||1
1623623530000|2021-06-13 22:32:10|7071.7|7068.9|7071.6|7068.8|7071.7|7068.9|7071.6|7068.8|1
1623623540000|2021-06-13 22:32:20|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|6
1623623560000|2021-06-13 22:32:40|7073.1|7070.3|7074.1|7071.3|7074.1|7071.3|7073.1|7070.3|19
1623623570000|2021-06-13 22:32:50|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|1
1623623600000|2021-06-13 22:33:20|7073.5|7070.7|7074.1|7071.3|7074.9|7072.1|7073.1|7070.3|62
1623623610000|2021-06-13 22:33:30|7074.3|7071.5|7075|7072.2|7075.1|7072.3|7074.3|7071.5|11
1623623630000|2021-06-13 22:33:50|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|0
1623623640000|2021-06-13 22:34:00|7075|7072.2|7074.2|7071.4|7075|7072.2|7074.1|7071.3|5
1623623650000|2021-06-13 22:34:10|7074.6|7071.8|7072.1|7069.3|7074.6|7071.8|7072.1|7069.3|49
1623623680000|2021-06-13 22:34:40|||||||||1
1623623690000|2021-06-13 22:34:50|7071.7|7068.9|7072.1|7069.3|7072.5|7069.7|7071.7|7068.9|1
1623623700000|2021-06-13 22:35:00|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|4
1623623710000|2021-06-13 22:35:10|7071.9|7069.1|7071.1|7068.3|7071.9|7069.1|7070.5|7067.7|12
1623623720000|2021-06-13 22:35:20|7071|7068.2|7071|7068.2|7071.1|7068.3|7070.9|7068.1|4
1623623730000|2021-06-13 22:35:30|||||||||1
1623623740000|2021-06-13 22:35:40|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|0
1623623750000|2021-06-13 22:35:50|7070.7|7067.9|7071.1|7068.3|7071.1|7068.3|7070.6|7067.8|2
1623623760000|2021-06-13 22:36:00|7071|7068.2|7071.1|7068.3|7071.1|7068.3|7071|7068.2|0
1623623770000|2021-06-13 22:36:10|||||||||1
1623623790000|2021-06-13 22:36:30|7072.1|7069.3|7074.1|7071.3|7075.1|7072.3|7072.1|7069.3|48
1623623800000|2021-06-13 22:36:40|7073.6|7070.8|7072.1|7069.3|7073.6|7070.8|7072.1|7069.3|24
1623623810000|2021-06-13 22:36:50|7072.3|7069.5|7073.1|7070.3|7073.1|7070.3|7072.1|7069.3|12
1623623820000|2021-06-13 22:37:00|7073.2|7070.4|7072.6|7069.8|7074.1|7071.3|7072.6|7069.8|11
1623623840000|2021-06-13 22:37:20|7073|7070.2|7072.1|7069.3|7073.1|7070.3|7072.1|7069.3|2
1623623880000|2021-06-13 22:38:00|7073.1|7070.3|7072.6|7069.8|7073.1|7070.3|7072.1|7069.3|3
1623623910000|2021-06-13 22:38:30|7072.5|7069.7|7072.1|7069.3|7072.5|7069.7|7072.1|7069.3|0
1623623940000|2021-06-13 22:39:00|7072|7069.2|7071.6|7068.8|7072.1|7069.3|7071.6|7068.8|11
1623623950000|2021-06-13 22:39:10|7071.2|7068.4|7071.1|7068.3|7071.2|7068.4|7070.3|7067.5|6
1623623960000|2021-06-13 22:39:20|||||||||1
1623623970000|2021-06-13 22:39:30|7071|7068.2|7071|7068.2|7071.1|7068.3|7070.6|7067.8|2
1623623980000|2021-06-13 22:39:40|7071.1|7068.3|7071|7068.2|7071.1|7068.3|7071|7068.2|1
1623623990000|2021-06-13 22:39:50|7070.5|7067.7|7071.1|7068.3|7071.1|7068.3|7070.5|7067.7|1
1623624000000|2021-06-13 22:40:00|7070.9|7068.1|7071.1|7068.3|7071.1|7068.3|7070.6|7067.8|7
1623624010000|2021-06-13 22:40:10|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|1
1623624030000|2021-06-13 22:40:30|7070.5|7067.7|7071.1|7068.3|7071.1|7068.3|7070.5|7067.7|4
1623624040000|2021-06-13 22:40:40|7071.5|7068.7|7072.1|7069.3|7072.1|7069.3|7071.5|7068.7|10
1623624050000|2021-06-13 22:40:50|7072|7069.2|7072.1|7069.3|7072.1|7069.3|7072|7069.2|0
1623624060000|2021-06-13 22:41:00|||||||||2
1623624100000|2021-06-13 22:41:40|||||||||3
1623624180000|2021-06-13 22:43:00|||||||||1
1623624200000|2021-06-13 22:43:20|||||||||7
1623624220000|2021-06-13 22:43:40|||||||||1
1623624230000|2021-06-13 22:43:50|7072.2|7069.4|7075|7072.2|7075|7072.2|7072.2|7069.4|17
1623624240000|2021-06-13 22:44:00|7074.9|7072.1|7074.1|7071.3|7074.9|7072.1|7074.1|7071.3|0
1623624260000|2021-06-13 22:44:20|7075|7072.2|7075|7072.2|7075.1|7072.3|7074.6|7071.8|14
1623624270000|2021-06-13 22:44:30|||||||||1
1623624280000|2021-06-13 22:44:40|7075.1|7072.3|7074.1|7071.3|7075.1|7072.3|7074.1|7071.3|2
1623624290000|2021-06-13 22:44:50|||||||||1
1623624300000|2021-06-13 22:45:00|7074.3|7071.5|7074.1|7071.3|7074.5|7071.7|7074.1|7071.3|5
1623624310000|2021-06-13 22:45:10|||||||||3
1623624340000|2021-06-13 22:45:40|7074.2|7071.4|7075|7072.2|7075.1|7072.3|7074.2|7071.4|17
1623624350000|2021-06-13 22:45:50|7074.9|7072.1|7074.5|7071.7|7074.9|7072.1|7074.5|7071.7|1
1623624370000|2021-06-13 22:46:10|7074.7|7071.9|7075|7072.2|7075.1|7072.3|7074.7|7071.9|8
1623624380000|2021-06-13 22:46:20|7074.5|7071.7|7074.6|7071.8|7074.6|7071.8|7074.1|7071.3|2
1623624390000|2021-06-13 22:46:30|7075|7072.2|7075.1|7072.3|7075.1|7072.3|7075|7072.2|0
1623624400000|2021-06-13 22:46:40|7075|7072.2|7075|7072.2|7075.1|7072.3|7075|7072.2|4
1623624430000|2021-06-13 22:47:10|7074.9|7072.1|7074.5|7071.7|7074.9|7072.1|7074.1|7071.3|1
1623624440000|2021-06-13 22:47:20|7075.1|7072.3|7075|7072.2|7075.1|7072.3|7075|7072.2|2
1623624450000|2021-06-13 22:47:30|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|0
1623624460000|2021-06-13 22:47:40|||||||||1
1623624500000|2021-06-13 22:48:20|||||||||2
1623624520000|2021-06-13 22:48:40|7075.3|7072.5|7075.1|7072.3|7075.7|7072.9|7075.1|7072.3|13
1623624530000|2021-06-13 22:48:50|7075.2|7072.4|7075.7|7072.9|7075.7|7072.9|7075.1|7072.3|3
1623624540000|2021-06-13 22:49:00|7076.1|7073.3|7076.5|7073.7|7076.5|7073.7|7075.6|7072.8|1
1623624550000|2021-06-13 22:49:10|||||||||1
1623624560000|2021-06-13 22:49:20|||||||||1
1623624600000|2021-06-13 22:50:00|7076.1|7073.3|7075.7|7072.9|7076.1|7073.3|7075.1|7072.3|17
1623624610000|2021-06-13 22:50:10|7076.1|7073.3|7076|7073.2|7076.1|7073.3|7076|7073.2|3
1623624620000|2021-06-13 22:50:20|7076.1|7073.3|7075.1|7072.3|7076.1|7073.3|7075.1|7072.3|0
1623624640000|2021-06-13 22:50:40|7075.2|7072.4|7075.6|7072.8|7076.1|7073.3|7075.2|7072.4|4
1623624650000|2021-06-13 22:50:50|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|0
1623624660000|2021-06-13 22:51:00|||||||||1
1623624670000|2021-06-13 22:51:10|||||||||3
1623624680000|2021-06-13 22:51:20|||||||||17
1623624700000|2021-06-13 22:51:40|||||||||7
1623624710000|2021-06-13 22:51:50|||||||||3
1623624740000|2021-06-13 22:52:20|7074.9|7072.1|7074.1|7071.3|7074.9|7072.1|7074.1|7071.3|30
1623624750000|2021-06-13 22:52:30|||||||||1
1623624760000|2021-06-13 22:52:40|7074.5|7071.7|7074.1|7071.3|7074.5|7071.7|7074.1|7071.3|1
1623624770000|2021-06-13 22:52:50|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7074.1|7071.3|9
1623624780000|2021-06-13 22:53:00|7074.6|7071.8|7075.1|7072.3|7075.1|7072.3|7074.6|7071.8|3
1623624790000|2021-06-13 22:53:10|7075.2|7072.4|7076.1|7073.3|7076.1|7073.3|7075.2|7072.4|11
1623624800000|2021-06-13 22:53:20|||||||||9
1623624810000|2021-06-13 22:53:30|||||||||1
1623624830000|2021-06-13 22:53:50|||||||||1
1623624840000|2021-06-13 22:54:00|||||||||2
1623624870000|2021-06-13 22:54:30|||||||||2
1623624880000|2021-06-13 22:54:40|7077|7074.2|7077.1|7074.3|7077.1|7074.3|7077|7074.2|15
1623624890000|2021-06-13 22:54:50|7078.1|7075.3|7078.1|7075.3|7078.5|7075.7|7078.1|7075.3|23
1623624900000|2021-06-13 22:55:00|||||||||6
1623624910000|2021-06-13 22:55:10|7077.5|7074.7|7077.1|7074.3|7077.5|7074.7|7077.1|7074.3|4
1623624920000|2021-06-13 22:55:20|||||||||2
1623624930000|2021-06-13 22:55:30|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|4
1623624940000|2021-06-13 22:55:40|7077.1|7074.3|7076.1|7073.3|7077.1|7074.3|7076.1|7073.3|2
1623624950000|2021-06-13 22:55:50|||||||||2
1623624960000|2021-06-13 22:56:00|7075.6|7072.8|7076.1|7073.3|7076.1|7073.3|7075.5|7072.7|16
1623624970000|2021-06-13 22:56:10|7076|7073.2|7076|7073.2|7076.1|7073.3|7076|7073.2|4
1623624980000|2021-06-13 22:56:20|7076.1|7073.3|7076|7073.2|7076.1|7073.3|7075.5|7072.7|12
1623624990000|2021-06-13 22:56:30|7076.1|7073.3|7076|7073.2|7076.1|7073.3|7075.5|7072.7|12
1623625000000|2021-06-13 22:56:40|7075.9|7073.1|7076.1|7073.3|7076.1|7073.3|7075.5|7072.7|3
1623625010000|2021-06-13 22:56:50|7075.7|7072.9|7076|7073.2|7076|7073.2|7075.5|7072.7|4
1623625020000|2021-06-13 22:57:00|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|7075.1|7072.3|0
1623625030000|2021-06-13 22:57:10|7076|7073.2|7076|7073.2|7076|7073.2|7076|7073.2|0
1623625040000|2021-06-13 22:57:20|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.1|7073.3|1
1623625050000|2021-06-13 22:57:30|||||||||1
1623625080000|2021-06-13 22:58:00|||||||||1
1623625100000|2021-06-13 22:58:20|7076.7|7073.9|7076.6|7073.8|7076.7|7073.9|7076.1|7073.3|5
1623625110000|2021-06-13 22:58:30|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|0
1623625130000|2021-06-13 22:58:50|7076.1|7073.3|7076.5|7073.7|7076.5|7073.7|7076.1|7073.3|0
1623625140000|2021-06-13 22:59:00|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|2
1623625150000|2021-06-13 22:59:10|7076.5|7073.7|7076.1|7073.3|7076.5|7073.7|7076.1|7073.3|2
1623625160000|2021-06-13 22:59:20|||||||||1
1623625180000|2021-06-13 22:59:40|||||||||2
1623625200000|2021-06-13 23:00:00|7076|7073.2|7076.1|7073.3|7077.1|7074.3|7075.5|7072.7|17
1623625210000|2021-06-13 23:00:10|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.1|7073.3|1
1623625220000|2021-06-13 23:00:20|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|1
1623625230000|2021-06-13 23:00:30|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|3
1623625240000|2021-06-13 23:00:40|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|0
1623625260000|2021-06-13 23:01:00|||||||||1
1623625290000|2021-06-13 23:01:30|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|1
1623625310000|2021-06-13 23:01:50|||||||||1
1623625330000|2021-06-13 23:02:10|||||||||1
1623625340000|2021-06-13 23:02:20|7075.6|7072.8|7076|7073.2|7076|7073.2|7075.5|7072.7|4
1623625370000|2021-06-13 23:02:50|7075.6|7072.8|7075.5|7072.7|7075.6|7072.8|7075.1|7072.3|2
1623625380000|2021-06-13 23:03:00|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|0
1623625390000|2021-06-13 23:03:10|||||||||2
1623625400000|2021-06-13 23:03:20|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|4
1623625430000|2021-06-13 23:03:50|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|3
1623625440000|2021-06-13 23:04:00|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|8
1623625450000|2021-06-13 23:04:10|7072.7|7069.9|7073.1|7070.3|7073.1|7070.3|7072.7|7069.9|2
1623625460000|2021-06-13 23:04:20|7072.7|7069.9|7073.1|7070.3|7073.1|7070.3|7072.5|7069.7|10
1623625470000|2021-06-13 23:04:30|7073|7070.2|7073.1|7070.3|7073.1|7070.3|7072.1|7069.3|1
1623625490000|2021-06-13 23:04:50|7073|7070.2|7072.6|7069.8|7073|7070.2|7072.1|7069.3|0
1623625500000|2021-06-13 23:05:00|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|0
1623625520000|2021-06-13 23:05:20|||||||||2
1623625530000|2021-06-13 23:05:30|||||||||2
1623625550000|2021-06-13 23:05:50|||||||||6
1623625580000|2021-06-13 23:06:20|7073.2|7070.4|7073.1|7070.3|7073.7|7070.9|7073.1|7070.3|7
1623625590000|2021-06-13 23:06:30|7073.2|7070.4|7073.1|7070.3|7073.2|7070.4|7073.1|7070.3|1
1623625610000|2021-06-13 23:06:50|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|24
1623625640000|2021-06-13 23:07:20|7072|7069.2|7071.1|7068.3|7072|7069.2|7071.1|7068.3|6
1623625650000|2021-06-13 23:07:30|||||||||1
1623625660000|2021-06-13 23:07:40|||||||||3
1623625670000|2021-06-13 23:07:50|7071|7068.2|7070.1|7067.3|7071|7068.2|7070.1|7067.3|8
1623625680000|2021-06-13 23:08:00|||||||||1
1623625700000|2021-06-13 23:08:20|7070.2|7067.4|7070.6|7067.8|7070.6|7067.8|7070.1|7067.3|7
1623625710000|2021-06-13 23:08:30|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7069.7|7066.9|0
1623625780000|2021-06-13 23:09:40|7070.5|7067.7|7070.1|7067.3|7070.5|7067.7|7070.1|7067.3|0
1623625790000|2021-06-13 23:09:50|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|0
1623625800000|2021-06-13 23:10:00|||||||||2
1623625810000|2021-06-13 23:10:10|||||||||3
1623625820000|2021-06-13 23:10:20|||||||||1
1623625830000|2021-06-13 23:10:30|7070.7|7067.9|7070.1|7067.3|7071|7068.2|7070.1|7067.3|9
1623625840000|2021-06-13 23:10:40|7070.2|7067.4|7071|7068.2|7071|7068.2|7070.2|7067.4|3
1623625860000|2021-06-13 23:11:00|7070.5|7067.7|7070.6|7067.8|7070.6|7067.8|7070.5|7067.7|2
1623625880000|2021-06-13 23:11:20|7071|7068.2|7071|7068.2|7071.1|7068.3|7071|7068.2|3
1623625890000|2021-06-13 23:11:30|7070.9|7068.1|7070.5|7067.7|7070.9|7068.1|7070.5|7067.7|1
1623625900000|2021-06-13 23:11:40|||||||||1
1623625910000|2021-06-13 23:11:50|7069.1|7066.3|7069.7|7066.9|7069.7|7066.9|7069.1|7066.3|9
1623625920000|2021-06-13 23:12:00|7070.2|7067.4|7070.1|7067.3|7070.2|7067.4|7069.3|7066.5|107
1623625930000|2021-06-13 23:12:10|7070.3|7067.5|7071.1|7068.3|7071.1|7068.3|7070.3|7067.5|35
1623625940000|2021-06-13 23:12:20|7071.3|7068.5|7071.6|7068.8|7071.7|7068.9|7071.3|7068.5|32
1623625950000|2021-06-13 23:12:30|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|0
1623625960000|2021-06-13 23:12:40|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|1
1623625980000|2021-06-13 23:13:00|7072.1|7069.3|7071.2|7068.4|7072.1|7069.3|7071.2|7068.4|6
1623625990000|2021-06-13 23:13:10|7071.1|7068.3|7071.1|7068.3|7071.2|7068.4|7071.1|7068.3|2
1623626000000|2021-06-13 23:13:20|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|0
1623626010000|2021-06-13 23:13:30|7071.1|7068.3|7070.7|7067.9|7071.1|7068.3|7070.7|7067.9|0
1623626030000|2021-06-13 23:13:50|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|1
1623626040000|2021-06-13 23:14:00|7071.2|7068.4|7070.7|7067.9|7071.2|7068.4|7070.7|7067.9|1
1623626060000|2021-06-13 23:14:20|||||||||1
1623626090000|2021-06-13 23:14:50|7071.1|7068.3|7070.7|7067.9|7071.1|7068.3|7070.7|7067.9|1
1623626100000|2021-06-13 23:15:00|7071.1|7068.3|7070.7|7067.9|7071.1|7068.3|7070.7|7067.9|1
1623626110000|2021-06-13 23:15:10|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|2
1623626120000|2021-06-13 23:15:20|7071.2|7068.4|7072.7|7069.9|7072.7|7069.9|7071.2|7068.4|12
1623626140000|2021-06-13 23:15:40|||||||||3
1623626150000|2021-06-13 23:15:50|||||||||3
1623626160000|2021-06-13 23:16:00|7072.6|7069.8|7072.7|7069.9|7072.7|7069.9|7072.6|7069.8|1
1623626210000|2021-06-13 23:16:50|||||||||10
1623626230000|2021-06-13 23:17:10|7072.3|7069.5|7072.2|7069.4|7072.3|7069.5|7072.2|7069.4|2
1623626240000|2021-06-13 23:17:20|7072.1|7069.3|7071.7|7068.9|7072.1|7069.3|7071.7|7068.9|1
1623626250000|2021-06-13 23:17:30|7071.3|7068.5|7071.3|7068.5|7071.3|7068.5|7071.3|7068.5|0
1623626270000|2021-06-13 23:17:50|7071.7|7068.9|7070.7|7067.9|7071.7|7068.9|7070.7|7067.9|3
1623626290000|2021-06-13 23:18:10|7071.1|7068.3|7070.7|7067.9|7071.1|7068.3|7070.7|7067.9|2
1623626300000|2021-06-13 23:18:20|7071.1|7068.3|7071.7|7068.9|7071.7|7068.9|7071.1|7068.3|3
1623626320000|2021-06-13 23:18:40|7071.8|7069|7072.7|7069.9|7073.1|7070.3|7071.8|7069|4
1623626330000|2021-06-13 23:18:50|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|0
1623626340000|2021-06-13 23:19:00|||||||||2
1623626350000|2021-06-13 23:19:10|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.6|7069.8|1
1623626360000|2021-06-13 23:19:20|||||||||4
1623626370000|2021-06-13 23:19:30|7073.1|7070.3|7072.8|7070|7073.7|7070.9|7072.7|7069.9|7
1623626390000|2021-06-13 23:19:50|7073.2|7070.4|7074.7|7071.9|7074.7|7071.9|7073.2|7070.4|10
1623626400000|2021-06-13 23:20:00|7074.9|7072.1|7074.7|7071.9|7075.3|7072.5|7074.7|7071.9|11
1623626410000|2021-06-13 23:20:10|||||||||2
1623626420000|2021-06-13 23:20:20|||||||||6
1623626450000|2021-06-13 23:20:50|7074.1|7071.3|7074.1|7071.3|7074.2|7071.4|7073.7|7070.9|12
1623626460000|2021-06-13 23:21:00|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|0
1623626470000|2021-06-13 23:21:10|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|1
1623626480000|2021-06-13 23:21:20|7073.7|7070.9|7074.2|7071.4|7074.2|7071.4|7073.7|7070.9|8
1623626500000|2021-06-13 23:21:40|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|0
1623626510000|2021-06-13 23:21:50|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|0
1623626520000|2021-06-13 23:22:00|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|0
1623626540000|2021-06-13 23:22:20|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|7073.1|7070.3|10
1623626550000|2021-06-13 23:22:30|7074.1|7071.3|7074.2|7071.4|7074.2|7071.4|7073.7|7070.9|5
1623626560000|2021-06-13 23:22:40|7074.3|7071.5|7074.7|7071.9|7074.7|7071.9|7074.3|7071.5|0
1623626570000|2021-06-13 23:22:50|7075.1|7072.3|7075.7|7072.9|7075.7|7072.9|7075.1|7072.3|15
1623626580000|2021-06-13 23:23:00|7075.6|7072.8|7075.6|7072.8|7075.7|7072.9|7075.1|7072.3|13
1623626590000|2021-06-13 23:23:10|7076.1|7073.3|7075.7|7072.9|7076.1|7073.3|7074.9|7072.1|6
1623626600000|2021-06-13 23:23:20|7075.8|7073|7076.1|7073.3|7076.7|7073.9|7075.8|7073|5
1623626610000|2021-06-13 23:23:30|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|1
1623626640000|2021-06-13 23:24:00|7076.1|7073.3|7075.8|7073|7076.2|7073.4|7075.7|7072.9|2
1623626670000|2021-06-13 23:24:30|7076.2|7073.4|7076.7|7073.9|7077.1|7074.3|7076.2|7073.4|2
1623626680000|2021-06-13 23:24:40|7077.1|7074.3|7076.7|7073.9|7077.1|7074.3|7076.7|7073.9|0
1623626690000|2021-06-13 23:24:50|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|0
1623626710000|2021-06-13 23:25:10|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|4
1623626720000|2021-06-13 23:25:20|7077.3|7074.5|7078.7|7075.9|7079.3|7076.5|7077.3|7074.5|29
1623626730000|2021-06-13 23:25:30|7078.8|7076|7078.7|7075.9|7078.8|7076|7078.7|7075.9|4
1623626740000|2021-06-13 23:25:40|||||||||3
1623626750000|2021-06-13 23:25:50|7078.3|7075.5|7078.7|7075.9|7078.7|7075.9|7077.8|7075|5
1623626760000|2021-06-13 23:26:00|7078.8|7076|7077.8|7075|7078.8|7076|7077.7|7074.9|13
1623626770000|2021-06-13 23:26:10|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|0
1623626800000|2021-06-13 23:26:40|7077.8|7075|7078.2|7075.4|7078.2|7075.4|7077.8|7075|2
1623626810000|2021-06-13 23:26:50|7077.8|7075|7077.7|7074.9|7078.2|7075.4|7077.7|7074.9|0
1623626840000|2021-06-13 23:27:20|7077.6|7074.8|7076.7|7073.9|7077.6|7074.8|7076.7|7073.9|11
1623626850000|2021-06-13 23:27:30|||||||||2
1623626860000|2021-06-13 23:27:40|||||||||2
1623626880000|2021-06-13 23:28:00|7076.3|7073.5|7075.7|7072.9|7076.3|7073.5|7075.7|7072.9|8
1623626890000|2021-06-13 23:28:10|7075.1|7072.3|7075.7|7072.9|7075.7|7072.9|7075.1|7072.3|21
1623626900000|2021-06-13 23:28:20|7075.2|7072.4|7075.1|7072.3|7075.2|7072.4|7075.1|7072.3|1
1623626910000|2021-06-13 23:28:30|7075.3|7072.5|7075.7|7072.9|7075.7|7072.9|7075.3|7072.5|6
1623626920000|2021-06-13 23:28:40|7075.1|7072.3|7075.2|7072.4|7075.6|7072.8|7075.1|7072.3|11
1623626930000|2021-06-13 23:28:50|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|1
1623626940000|2021-06-13 23:29:00|7075.2|7072.4|7075.1|7072.3|7075.2|7072.4|7075.1|7072.3|0
1623626960000|2021-06-13 23:29:20|||||||||2
1623626970000|2021-06-13 23:29:30|7075.3|7072.5|7075.6|7072.8|7075.7|7072.9|7075.3|7072.5|3
1623626980000|2021-06-13 23:29:40|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|0
1623627000000|2021-06-13 23:30:00|7075.6|7072.8|7075.1|7072.3|7076.1|7073.3|7075.1|7072.3|9
1623627010000|2021-06-13 23:30:10|7075.2|7072.4|7075.6|7072.8|7075.6|7072.8|7075.2|7072.4|0
1623627020000|2021-06-13 23:30:20|7075.3|7072.5|7075.1|7072.3|7075.3|7072.5|7075.1|7072.3|2
1623627040000|2021-06-13 23:30:40|7075.2|7072.4|7075.1|7072.3|7075.7|7072.9|7075.1|7072.3|5
1623627050000|2021-06-13 23:30:50|7075|7072.2|7074.1|7071.3|7075|7072.2|7074.1|7071.3|10
1623627060000|2021-06-13 23:31:00|7074.5|7071.7|7075.1|7072.3|7075.1|7072.3|7074.5|7071.7|3
1623627070000|2021-06-13 23:31:10|7075|7072.2|7075.7|7072.9|7075.9|7072.9|7075|7071.9|36
1623627080000|2021-06-13 23:31:20|7075.6|7072.8|7075.2|7072.4|7075.6|7072.8|7075.2|7072.4|4
1623627090000|2021-06-13 23:31:30|7075.1|7072.3|7076.1|7073.3|7076.1|7073.3|7075.1|7072.3|2
1623627100000|2021-06-13 23:31:40|||||||||1
1623627110000|2021-06-13 23:31:50|7076.3|7073.5|7078.3|7075.5|7078.3|7075.5|7076.3|7073.5|26
1623627120000|2021-06-13 23:32:00|7078.1|7075.3|7077.7|7074.9|7078.1|7075.3|7077.7|7074.9|1
1623627130000|2021-06-13 23:32:10|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|7076.7|7073.9|3
1623627140000|2021-06-13 23:32:20|7077.2|7074.4|7077.3|7074.5|7077.3|7074.5|7077.1|7074.3|4
1623627170000|2021-06-13 23:32:50|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|4
1623627190000|2021-06-13 23:33:10|7076.7|7073.9|7077.1|7074.3|7077.1|7074.3|7076.7|7073.9|0
1623627200000|2021-06-13 23:33:20|||||||||1
1623627210000|2021-06-13 23:33:30|7076.7|7073.9|7076.1|7073.3|7076.7|7073.9|7076.1|7073.3|13
1623627220000|2021-06-13 23:33:40|7076.5|7073.7|7076.2|7073.4|7076.7|7073.9|7076.1|7073.3|5
1623627230000|2021-06-13 23:33:50|7076.1|7073.3|7076.2|7073.4|7076.2|7073.4|7076.1|7073.3|1
1623627240000|2021-06-13 23:34:00|7076.3|7073.5|7075.7|7072.9|7076.3|7073.5|7075.2|7072.4|8
1623627250000|2021-06-13 23:34:10|7075.2|7072.4|7076.1|7073.3|7076.1|7073.3|7075.2|7072.4|3
1623627260000|2021-06-13 23:34:20|7076.2|7073.4|7076.1|7073.3|7076.2|7073.4|7076.1|7073.3|0
1623627270000|2021-06-13 23:34:30|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|0
1623627300000|2021-06-13 23:35:00|7075.3|7072.5|7075.7|7072.9|7075.7|7072.9|7075.3|7072.5|0
1623627310000|2021-06-13 23:35:10|7075.2|7072.4|7075.2|7072.4|7075.7|7072.9|7075.1|7072.3|7
1623627320000|2021-06-13 23:35:20|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|0
1623627330000|2021-06-13 23:35:30|7075.2|7072.4|7076.1|7073.3|7076.1|7073.3|7075.2|7072.4|1
1623627340000|2021-06-13 23:35:40|7075.7|7072.9|7075.3|7072.5|7075.7|7072.9|7075.2|7072.4|1
1623627360000|2021-06-13 23:36:00|7075.2|7072.4|7075.1|7072.3|7075.2|7072.4|7075.1|7072.3|3
1623627370000|2021-06-13 23:36:10|||||||||5
1623627400000|2021-06-13 23:36:40|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|2
1623627420000|2021-06-13 23:37:00|7074.8|7072|7074.8|7072|7074.8|7072|7074.8|7072|1
1623627450000|2021-06-13 23:37:30|7075.3|7072.5|7076.1|7073.3|7076.1|7073.3|7075.3|7072.5|2
1623627480000|2021-06-13 23:38:00|||||||||1
1623627490000|2021-06-13 23:38:10|7076.2|7073.4|7076.2|7073.4|7077.1|7074.3|7076.2|7073.4|4
1623627500000|2021-06-13 23:38:20|7076.3|7073.5|7076.1|7073.3|7076.3|7073.5|7076.1|7073.3|3
1623627560000|2021-06-13 23:39:20|7075.7|7072.9|7076.1|7073.3|7076.1|7073.3|7075.6|7072.8|2
1623627570000|2021-06-13 23:39:30|7076.2|7073.4|7076.1|7073.3|7076.2|7073.4|7076.1|7073.3|0
1623627580000|2021-06-13 23:39:40|||||||||1
1623627590000|2021-06-13 23:39:50|7076.2|7073.4|7077.1|7074.3|7077.1|7074.3|7076.2|7073.4|0
1623627620000|2021-06-13 23:40:20|7077|7074.2|7077.1|7074.3|7077.1|7074.3|7077|7074.2|1
1623627630000|2021-06-13 23:40:30|||||||||2
1623627650000|2021-06-13 23:40:50|||||||||1
1623627680000|2021-06-13 23:41:20|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|1
1623627690000|2021-06-13 23:41:30|7076.2|7073.4|7077.1|7074.3|7077.1|7074.3|7076.2|7073.4|1
1623627720000|2021-06-13 23:42:00|7076.3|7073.5|7076.1|7073.3|7076.3|7073.5|7076.1|7073.3|3
1623627730000|2021-06-13 23:42:10|7076.5|7073.7|7077.7|7074.9|7077.7|7074.9|7076.5|7073.7|33
1623627740000|2021-06-13 23:42:20|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|0
1623627750000|2021-06-13 23:42:30|7078.2|7075.4|7078.1|7075.3|7078.7|7075.9|7078.1|7075.3|9
1623627770000|2021-06-13 23:42:50|7077.7|7074.9|7077.7|7074.9|7078.1|7075.3|7077.7|7074.9|1
1623627780000|2021-06-13 23:43:00|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|1
1623627840000|2021-06-13 23:44:00|7077.5|7074.7|7076.7|7073.9|7077.5|7074.7|7076.6|7073.8|9
1623627850000|2021-06-13 23:44:10|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|0
1623627870000|2021-06-13 23:44:30|7077.2|7074.4|7077.2|7074.4|7077.6|7074.8|7077.1|7074.3|10
1623627880000|2021-06-13 23:44:40|7077.3|7074.5|7077.1|7074.3|7077.3|7074.5|7077.1|7074.3|3
1623627890000|2021-06-13 23:44:50|7077.2|7074.4|7078.7|7075.9|7078.7|7075.9|7077.2|7074.4|5
1623627900000|2021-06-13 23:45:00|7078.3|7075.5|7077.3|7074.5|7078.3|7075.5|7077.3|7074.5|13
1623627910000|2021-06-13 23:45:10|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|7076.8|7074|3
1623627920000|2021-06-13 23:45:20|7077.7|7074.9|7078.1|7075.3|7078.2|7075.4|7077.7|7074.9|6
1623627930000|2021-06-13 23:45:30|7077.7|7074.9|7078.3|7075.5|7078.3|7075.5|7077.7|7074.9|7
1623627940000|2021-06-13 23:45:40|7078.2|7075.4|7078.1|7075.3|7078.3|7075.5|7078.1|7075.3|9
1623627950000|2021-06-13 23:45:50|7077.7|7074.9|7077.7|7074.9|7078.1|7075.3|7077.7|7074.9|0
1623627960000|2021-06-13 23:46:00|7078.1|7075.3|7077.7|7074.9|7078.1|7075.3|7077.7|7074.9|1
1623627970000|2021-06-13 23:46:10|7078.1|7075.3|7078.1|7075.3|7078.3|7075.5|7077.7|7074.9|4
1623627990000|2021-06-13 23:46:30|7078.3|7075.5|7078.1|7075.3|7078.3|7075.5|7078.1|7075.3|11
1623628000000|2021-06-13 23:46:40|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|0
1623628010000|2021-06-13 23:46:50|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|1
1623628020000|2021-06-13 23:47:00|7077.2|7074.4|7077.6|7074.8|7078.1|7075.3|7077.2|7074.4|12
1623628030000|2021-06-13 23:47:10|7077.1|7074.3|7077.3|7074.5|7077.3|7074.5|7077.1|7074.3|6
1623628040000|2021-06-13 23:47:20|7077.7|7074.9|7078.1|7075.3|7078.1|7075.3|7077.7|7074.9|0
1623628050000|2021-06-13 23:47:30|7078.3|7075.5|7078.1|7075.3|7078.3|7075.5|7078.1|7075.3|13
1623628070000|2021-06-13 23:47:50|7077.2|7074.4|7078.1|7075.3|7078.1|7075.3|7077.2|7074.4|10
1623628080000|2021-06-13 23:48:00|7077.7|7074.9|7078.2|7075.4|7078.3|7075.5|7077.7|7074.9|6
1623628090000|2021-06-13 23:48:10|7078.1|7075.3|7078.2|7075.4|7078.3|7075.5|7078.1|7075.3|1
1623628110000|2021-06-13 23:48:30|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7077.7|7074.9|0
1623628120000|2021-06-13 23:48:40|||||||||12
1623628130000|2021-06-13 23:48:50|7078.2|7075.4|7078.3|7075.5|7078.3|7075.5|7078.2|7075.4|0
1623628140000|2021-06-13 23:49:00|||||||||5
1623628160000|2021-06-13 23:49:20|||||||||2
1623628170000|2021-06-13 23:49:30|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|5
1623628180000|2021-06-13 23:49:40|7078.2|7075.4|7078.3|7075.5|7078.3|7075.5|7078.2|7075.4|0
1623628200000|2021-06-13 23:50:00|7078.2|7075.4|7078.2|7075.4|7078.3|7075.5|7077.7|7074.9|11
1623628210000|2021-06-13 23:50:10|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|8
1623628240000|2021-06-13 23:50:40|7078.1|7075.3|7077.7|7074.9|7078.1|7075.3|7077.7|7074.9|4
1623628250000|2021-06-13 23:50:50|7077.3|7074.5|7078.3|7075.5|7078.8|7076|7077.3|7074.5|5
1623628260000|2021-06-13 23:51:00|7078.5|7075.7|7079.3|7076.5|7079.3|7076.5|7078.5|7075.7|4
1623628270000|2021-06-13 23:51:10|7079.7|7076.9|7079.3|7076.5|7079.7|7076.9|7079.3|7076.5|1
1623628300000|2021-06-13 23:51:40|7078.9|7076.1|7079.3|7076.5|7079.3|7076.5|7078.9|7076.1|4
1623628310000|2021-06-13 23:51:50|7079.7|7076.9|7079.3|7076.5|7079.7|7076.9|7079.3|7076.5|5
1623628320000|2021-06-13 23:52:00|7079.7|7076.9|7080.3|7077.5|7080.3|7077.5|7079.3|7076.5|3
1623628330000|2021-06-13 23:52:10|7080.2|7077.4|7079.8|7077|7080.3|7077.5|7079.8|7077|9
1623628340000|2021-06-13 23:52:20|7079.4|7076.6|7080.2|7077.4|7080.3|7077.5|7079.3|7076.5|5
1623628350000|2021-06-13 23:52:30|7080.3|7077.5|7080.2|7077.4|7080.3|7077.5|7080.2|7077.4|2
1623628360000|2021-06-13 23:52:40|7080.3|7077.5|7080.2|7077.4|7080.3|7077.5|7080.2|7077.4|4
1623628370000|2021-06-13 23:52:50|7080.3|7077.5|7080.2|7077.4|7080.3|7077.5|7080.2|7077.4|1
1623628380000|2021-06-13 23:53:00|7080.3|7077.5|7080.1|7077.3|7080.3|7077.5|7080.1|7077.3|5
1623628390000|2021-06-13 23:53:10|7079.7|7076.9|7080.2|7077.4|7080.2|7077.4|7079.3|7076.5|2
1623628400000|2021-06-13 23:53:20|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7079.7|7076.9|0
1623628410000|2021-06-13 23:53:30|7079.7|7076.9|7080.1|7077.3|7080.1|7077.3|7079.7|7076.9|0
1623628420000|2021-06-13 23:53:40|7080.3|7077.5|7079.3|7076.5|7080.3|7077.5|7079.3|7076.5|3
1623628430000|2021-06-13 23:53:50|||||||||4
1623628440000|2021-06-13 23:54:00|||||||||1
1623628450000|2021-06-13 23:54:10|7079.1|7076.3|7078.7|7075.9|7079.1|7076.3|7078.7|7075.9|6
1623628470000|2021-06-13 23:54:30|7079.1|7076.3|7078.7|7075.9|7079.1|7076.3|7078.7|7075.9|0
1623628500000|2021-06-13 23:55:00|7078.3|7075.5|7078.1|7075.3|7078.3|7075.5|7077.7|7074.9|7
1623628520000|2021-06-13 23:55:20|7077.3|7074.5|7074.7|7071.9|7077.3|7074.5|7074.2|7071.4|54
1623628530000|2021-06-13 23:55:30|7075.1|7072.3|7075.2|7072.4|7075.3|7072.5|7074.7|7071.9|6
1623628540000|2021-06-13 23:55:40|7075.3|7072.5|7076|7073.2|7076|7073.2|7075.3|7072.5|1
1623628550000|2021-06-13 23:55:50|||||||||1
1623628570000|2021-06-13 23:56:10|7075.7|7072.9|7074.7|7071.9|7075.7|7072.9|7074|7071.2|15
1623628580000|2021-06-13 23:56:20|7074.2|7071.4|7074|7071.2|7074.7|7071.9|7074|7071.2|6
1623628620000|2021-06-13 23:57:00|7074.7|7071.9|7075|7072.2|7075|7072.2|7074.2|7071.4|6
1623628630000|2021-06-13 23:57:10|||||||||3
1623628660000|2021-06-13 23:57:40|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|0
1623628670000|2021-06-13 23:57:50|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|3
1623628680000|2021-06-13 23:58:00|7074.2|7071.4|7074.7|7071.9|7075|7072.2|7074|7071.2|5
1623628700000|2021-06-13 23:58:20|7074.3|7071.5|7074|7071.2|7074.3|7071.5|7073.7|7070.9|5
1623628710000|2021-06-13 23:58:30|7073.7|7070.9|7072|7069.2|7073.7|7070.9|7072|7069.2|18
1623628720000|2021-06-13 23:58:40|7072.3|7069.5|7072.7|7069.9|7072.7|7069.9|7072|7069.2|9
1623628730000|2021-06-13 23:58:50|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|0
1623628740000|2021-06-13 23:59:00|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1623628770000|2021-06-13 23:59:30|||||||||1
1623628790000|2021-06-13 23:59:50|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|1
1623628800000|2021-06-14 00:00:00|7071.3|7068.5|7071.7|7068.9|7072.7|7069.9|7071.3|7068.5|23
1623628810000|2021-06-14 00:00:10|7072|7069.2|7075|7072.2|7075|7072.2|7072|7069.2|24
1623628820000|2021-06-14 00:00:20|7075.2|7072.4|7074.7|7071.9|7075.3|7072.5|7074.7|7071.9|11
1623628830000|2021-06-14 00:00:30|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|0
1623628840000|2021-06-14 00:00:40|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7074.7|7071.9|13
1623628850000|2021-06-14 00:00:50|7075.2|7072.4|7074.3|7071.5|7075.3|7072.5|7073.3|7070.5|40
1623628860000|2021-06-14 00:01:00|7074.7|7071.9|7077|7074.2|7077|7074.2|7074.7|7071.9|9
1623628870000|2021-06-14 00:01:10|7076.3|7073.5|7076.3|7073.5|7076.7|7073.9|7076.3|7073.5|13
1623628880000|2021-06-14 00:01:20|7076.2|7073.4|7076|7073.2|7076.3|7073.5|7075.7|7072.9|8
1623628890000|2021-06-14 00:01:30|7075.7|7072.9|7074.3|7071.5|7075.7|7072.9|7072.7|7069.9|32
1623628900000|2021-06-14 00:01:40|7074.7|7071.9|7075.3|7072.5|7075.3|7072.5|7074.7|7071.9|9
1623628910000|2021-06-14 00:01:50|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|2
1623628920000|2021-06-14 00:02:00|7074|7071.2|7074.7|7071.9|7074.7|7071.9|7074|7071.2|17
1623628930000|2021-06-14 00:02:10|7074|7071.2|7073|7070.2|7074|7071.2|7072.7|7069.9|15
1623628940000|2021-06-14 00:02:20|7073.2|7070.4|7073|7070.2|7073.2|7070.4|7073|7070.2|1
1623628950000|2021-06-14 00:02:30|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1623628960000|2021-06-14 00:02:40|7073|7070.2|7072|7069.2|7073|7070.2|7072|7069.2|9
1623628970000|2021-06-14 00:02:50|7071.8|7069|7071|7068.2|7071.8|7069|7070.5|7067.7|27
1623628980000|2021-06-14 00:03:00|7070.7|7067.9|7070.7|7067.9|7071|7068.2|7070.7|7067.9|3
1623628990000|2021-06-14 00:03:10|7071|7068.2|7070.7|7067.9|7071|7068.2|7070.7|7067.9|0
1623629000000|2021-06-14 00:03:20|7071|7068.2|7070.7|7067.9|7071|7068.2|7070|7067.2|20
1623629010000|2021-06-14 00:03:30|7070.3|7067.5|7069.7|7066.9|7070.3|7067.5|7069.7|7066.9|2
1623629020000|2021-06-14 00:03:40|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|3
1623629040000|2021-06-14 00:04:00|||||||||10
1623629050000|2021-06-14 00:04:10|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|6
1623629060000|2021-06-14 00:04:20|||||||||3
1623629070000|2021-06-14 00:04:30|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|4
1623629080000|2021-06-14 00:04:40|7069.5|7066.7|7069.6|7066.8|7069.6|7066.8|7069.5|7066.7|5
1623629090000|2021-06-14 00:04:50|7070|7067.2|7069.6|7066.8|7070|7067.2|7069.6|7066.8|2
1623629100000|2021-06-14 00:05:00|7070|7067.2|7072|7069.2|7072|7069.2|7070|7067.2|11
1623629110000|2021-06-14 00:05:10|7071.6|7068.8|7071|7068.2|7071.6|7068.8|7071|7068.2|5
1623629130000|2021-06-14 00:05:30|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|0
1623629140000|2021-06-14 00:05:40|7070.6|7067.8|7070.1|7067.3|7070.6|7067.8|7070|7067.2|7
1623629150000|2021-06-14 00:05:50|7070.3|7067.5|7070|7067.2|7070.5|7067.7|7070|7067.2|0
1623629160000|2021-06-14 00:06:00|7069.9|7067.1|7069.3|7066.5|7069.9|7067.1|7069|7066.2|11
1623629170000|2021-06-14 00:06:10|7069|7066.2|7069.3|7066.5|7069.3|7066.5|7069|7066.2|12
1623629180000|2021-06-14 00:06:20|7069.1|7066.3|7069|7066.2|7069.1|7066.3|7069|7066.2|0
1623629200000|2021-06-14 00:06:40|7068.9|7066.1|7069|7066.2|7069|7066.2|7068.6|7065.8|5
1623629210000|2021-06-14 00:06:50|7069.3|7066.5|7069.1|7066.3|7069.6|7066.8|7069|7066.2|14
1623629220000|2021-06-14 00:07:00|7069|7066.2|7069|7066.2|7069.1|7066.3|7069|7066.2|1
1623629230000|2021-06-14 00:07:10|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|1
1623629240000|2021-06-14 00:07:20|7068.4|7065.6|7068|7065.2|7068.4|7065.6|7068|7065.2|15
1623629250000|2021-06-14 00:07:30|7067|7064.2|7068|7065.2|7068|7065.2|7067|7064.2|12
1623629260000|2021-06-14 00:07:40|7067.6|7064.8|7068|7065.2|7068.3|7065.5|7067.6|7064.8|25
1623629270000|2021-06-14 00:07:50|||||||||1
1623629280000|2021-06-14 00:08:00|7068.3|7065.5|7068|7065.2|7068.3|7065.5|7068|7065.2|5
1623629290000|2021-06-14 00:08:10|7067.5|7064.7|7067|7064.2|7067.5|7064.7|7067|7064.2|20
1623629300000|2021-06-14 00:08:20|7067.3|7064.5|7067|7064.2|7067.3|7064.5|7067|7064.2|10
1623629310000|2021-06-14 00:08:30|||||||||1
1623629320000|2021-06-14 00:08:40|7066.3|7063.5|7067|7064.2|7067|7064.2|7065.6|7062.8|17
1623629330000|2021-06-14 00:08:50|7067.4|7064.6|7067|7064.2|7068|7065.2|7066.6|7063.8|24
1623629340000|2021-06-14 00:09:00|7068|7065.2|7067|7064.2|7068|7065.2|7067|7064.2|8
1623629350000|2021-06-14 00:09:10|7066.6|7063.8|7067|7064.2|7067|7064.2|7066|7063.2|34
1623629360000|2021-06-14 00:09:20|7065.9|7063.1|7067|7064.2|7067|7064.2|7065.6|7062.8|14
1623629370000|2021-06-14 00:09:30|||||||||2
1623629380000|2021-06-14 00:09:40|7066|7063.2|7066|7063.2|7067|7064.2|7066|7063.2|9
1623629390000|2021-06-14 00:09:50|||||||||7
1623629400000|2021-06-14 00:10:00|7065.4|7062.6|7066|7063.2|7066|7063.2|7065.4|7062.6|20
1623629410000|2021-06-14 00:10:10|7066.3|7063.5|7066|7063.2|7067|7064.2|7066|7063.2|28
1623629420000|2021-06-14 00:10:20|7066.1|7063.3|7066.6|7063.8|7067|7064.2|7066.1|7063.3|2
1623629430000|2021-06-14 00:10:30|7067|7064.2|7066.6|7063.8|7067|7064.2|7066.6|7063.8|0
1623629450000|2021-06-14 00:10:50|7067|7064.2|7066.6|7063.8|7067|7064.2|7066.6|7063.8|1
1623629470000|2021-06-14 00:11:10|7067|7064.2|7066.3|7063.5|7067.1|7064.3|7066.3|7063.5|17
1623629480000|2021-06-14 00:11:20|7067|7064.2|7066.6|7063.8|7067|7064.2|7066.6|7063.8|0
1623629490000|2021-06-14 00:11:30|7067|7064.2|7067.1|7064.3|7067.1|7064.3|7066.6|7063.8|7
1623629500000|2021-06-14 00:11:40|7067.2|7064.4|7068.6|7065.8|7069|7066.2|7067.2|7064.4|23
1623629510000|2021-06-14 00:11:50|7069|7066.2|7068.2|7065.4|7069|7066.2|7068|7065.2|12
1623629520000|2021-06-14 00:12:00|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|3
1623629530000|2021-06-14 00:12:10|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|0
1623629540000|2021-06-14 00:12:20|||||||||1
1623629550000|2021-06-14 00:12:30|||||||||1
1623629560000|2021-06-14 00:12:40|7068.1|7065.3|7068.1|7065.3|7068.2|7065.4|7068|7065.2|7
1623629570000|2021-06-14 00:12:50|7068.2|7065.4|7068.2|7065.4|7068.6|7065.8|7068.2|7065.4|1
1623629580000|2021-06-14 00:13:00|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|0
1623629590000|2021-06-14 00:13:10|7068.2|7065.4|7068.6|7065.8|7068.6|7065.8|7068.2|7065.4|0
1623629600000|2021-06-14 00:13:20|||||||||1
1623629610000|2021-06-14 00:13:30|7068.2|7065.4|7068|7065.2|7068.6|7065.8|7068|7065.2|3
1623629620000|2021-06-14 00:13:40|7067.6|7064.8|7068|7065.2|7068|7065.2|7067.6|7064.8|1
1623629630000|2021-06-14 00:13:50|7068.2|7065.4|7069|7066.2|7069|7066.2|7068.1|7065.3|9
1623629640000|2021-06-14 00:14:00|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|0
1623629650000|2021-06-14 00:14:10|7068.6|7065.8|7070|7067.2|7070|7067.2|7068.6|7065.8|3
1623629660000|2021-06-14 00:14:20|7069.9|7067.1|7069.5|7066.7|7070|7067.2|7069.5|7066.7|2
1623629670000|2021-06-14 00:14:30|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|0
1623629680000|2021-06-14 00:14:40|7069.4|7066.6|7068.6|7065.8|7069.4|7066.6|7068.6|7065.8|3
1623629700000|2021-06-14 00:15:00|7068.4|7065.6|7069.2|7066.4|7069.2|7066.4|7068.4|7065.6|5
1623629710000|2021-06-14 00:15:10|7069.1|7066.3|7069|7066.2|7069.1|7066.3|7068.6|7065.8|1
1623629720000|2021-06-14 00:15:20|7068.6|7065.8|7067|7064.2|7068.6|7065.8|7066.6|7063.8|49
1623629730000|2021-06-14 00:15:30|7067.2|7064.4|7067.6|7064.8|7067.6|7064.8|7067.2|7064.4|6
1623629740000|2021-06-14 00:15:40|7067.4|7064.6|7067|7064.2|7067.4|7064.6|7067|7064.2|6
1623629760000|2021-06-14 00:16:00|7066.6|7063.8|7065|7062.2|7067|7064.2|7065|7062.2|31
1623629770000|2021-06-14 00:16:10|7065.1|7062.3|7066|7063.2|7066|7063.2|7065|7062.2|16
1623629780000|2021-06-14 00:16:20|7066.1|7063.3|7066.6|7063.8|7066.6|7063.8|7066|7063.2|3
1623629790000|2021-06-14 00:16:30|7066.4|7063.6|7066|7063.2|7066.6|7063.8|7066|7063.2|10
1623629800000|2021-06-14 00:16:40|7066.4|7063.6|7066.6|7063.8|7066.6|7063.8|7066.4|7063.6|2
1623629820000|2021-06-14 00:17:00|7066.5|7063.7|7066|7063.2|7066.5|7063.7|7065.6|7062.8|3
1623629830000|2021-06-14 00:17:10|7065.6|7062.8|7065|7062.2|7065.6|7062.8|7065|7062.2|10
1623629850000|2021-06-14 00:17:30|7064.6|7061.8|7065|7062.2|7065|7062.2|7064.6|7061.8|1
1623629870000|2021-06-14 00:17:50|||||||||3
1623629880000|2021-06-14 00:18:00|7064.9|7062.1|7064|7061.2|7064.9|7062.1|7064|7061.2|14
1623629890000|2021-06-14 00:18:10|||||||||2
1623629900000|2021-06-14 00:18:20|7063.6|7060.8|7064|7061.2|7064.4|7061.6|7063.6|7060.8|1
1623629910000|2021-06-14 00:18:30|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|1
1623629930000|2021-06-14 00:18:50|7063.8|7061|7062|7059.2|7063.8|7061|7061.4|7058.6|68
1623629940000|2021-06-14 00:19:00|7061.4|7058.6|7060.6|7057.8|7062|7059.2|7060.4|7057.6|33
1623629950000|2021-06-14 00:19:10|7060.5|7057.7|7061.6|7058.8|7061.6|7058.8|7060|7057.2|66
1623629960000|2021-06-14 00:19:20|7062|7059.2|7061|7058.2|7062|7059.2|7060.6|7057.8|9
1623629970000|2021-06-14 00:19:30|7060.6|7057.8|7060.9|7058.1|7061|7058.2|7060.5|7057.7|7
1623629980000|2021-06-14 00:19:40|7060.5|7057.7|7061.4|7058.6|7061.4|7058.6|7060.5|7057.7|1
1623629990000|2021-06-14 00:19:50|7061.5|7058.7|7062|7059.2|7062|7059.2|7061.5|7058.7|5
1623630000000|2021-06-14 00:20:00|7061.9|7059.1|7061.9|7059.1|7061.9|7059.1|7061.4|7058.6|4
1623630010000|2021-06-14 00:20:10|7061.5|7058.7|7062.4|7059.6|7062.4|7059.6|7061.4|7058.6|5
1623630020000|2021-06-14 00:20:20|7062.6|7059.8|7061.9|7059.1|7063|7060.2|7061.5|7058.7|10
1623630030000|2021-06-14 00:20:30|7061.5|7058.7|7062|7059.2|7062|7059.2|7061.4|7058.6|19
1623630050000|2021-06-14 00:20:50|7061.8|7059|7062.4|7059.6|7062.4|7059.6|7061.4|7058.6|3
1623630060000|2021-06-14 00:21:00|||||||||1
1623630070000|2021-06-14 00:21:10|7062.5|7059.7|7063.4|7060.6|7063.4|7060.6|7062.4|7059.6|5
1623630080000|2021-06-14 00:21:20|7063|7060.2|7062|7059.2|7063|7060.2|7062|7059.2|24
1623630090000|2021-06-14 00:21:30|||||||||3
1623630100000|2021-06-14 00:21:40|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|10
1623630110000|2021-06-14 00:21:50|7060.6|7057.8|7061|7058.2|7061.4|7058.6|7060.6|7057.8|1
1623630120000|2021-06-14 00:22:00|7059.6|7056.8|7059.5|7056.7|7060.4|7057.6|7059.4|7056.6|39
1623630130000|2021-06-14 00:22:10|7060|7057.2|7060|7057.2|7060|7057.2|7059.6|7056.8|2
1623630140000|2021-06-14 00:22:20|||||||||1
1623630150000|2021-06-14 00:22:30|7059.5|7056.7|7059.6|7056.8|7060|7057.2|7059.5|7056.7|7
1623630160000|2021-06-14 00:22:40|7060|7057.2|7059|7056.2|7060|7057.2|7059|7056.2|3
1623630170000|2021-06-14 00:22:50|||||||||3
1623630180000|2021-06-14 00:23:00|7058.9|7056.1|7058.4|7055.6|7059|7056.2|7058.4|7055.6|27
1623630190000|2021-06-14 00:23:10|7058.6|7055.8|7059|7056.2|7059|7056.2|7058.6|7055.8|3
1623630200000|2021-06-14 00:23:20|7058.6|7055.8|7058.4|7055.6|7058.6|7055.8|7058.4|7055.6|6
1623630210000|2021-06-14 00:23:30|7059|7056.2|7058.4|7055.6|7059|7056.2|7058.4|7055.6|7
1623630220000|2021-06-14 00:23:40|7058.5|7055.7|7059|7056.2|7059|7056.2|7058.4|7055.6|30
1623630230000|2021-06-14 00:23:50|7058.6|7055.8|7058.6|7055.8|7059|7056.2|7058.6|7055.8|2
1623630240000|2021-06-14 00:24:00|7059|7056.2|7059.6|7056.8|7059.6|7056.8|7059|7056.2|1
1623630250000|2021-06-14 00:24:10|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|1
1623630270000|2021-06-14 00:24:30|||||||||2
1623630280000|2021-06-14 00:24:40|||||||||4
1623630300000|2021-06-14 00:25:00|7060.2|7057.4|7060|7057.2|7060.2|7057.4|7060|7057.2|8
1623630310000|2021-06-14 00:25:10|7060.1|7057.3|7060.4|7057.6|7060.5|7057.7|7060.1|7057.3|10
1623630320000|2021-06-14 00:25:20|7060.5|7057.7|7060.5|7057.7|7061|7058.2|7060.4|7057.6|1
1623630330000|2021-06-14 00:25:30|7060.6|7057.8|7060.4|7057.6|7061|7058.2|7060.4|7057.6|8
1623630340000|2021-06-14 00:25:40|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|8
1623630350000|2021-06-14 00:25:50|7060.4|7057.6|7060.4|7057.6|7061|7058.2|7060.4|7057.6|7
1623630360000|2021-06-14 00:26:00|7060.5|7057.7|7060.4|7057.6|7061|7058.2|7060.4|7057.6|1
1623630370000|2021-06-14 00:26:10|7060.5|7057.7|7060.4|7057.6|7061|7058.2|7060.4|7057.6|4
1623630380000|2021-06-14 00:26:20|7060.6|7057.8|7060.4|7057.6|7061|7058.2|7060.4|7057.6|13
1623630390000|2021-06-14 00:26:30|||||||||1
1623630400000|2021-06-14 00:26:40|7059.6|7056.8|7059|7056.2|7060|7057.2|7059|7056.2|9
1623630410000|2021-06-14 00:26:50|7058.6|7055.8|7058.4|7055.6|7058.6|7055.8|7058.4|7055.6|3
1623630420000|2021-06-14 00:27:00|7059.4|7056.6|7059|7056.2|7059.4|7056.6|7059|7056.2|11
1623630430000|2021-06-14 00:27:10|7059.2|7056.4|7059.6|7056.8|7059.6|7056.8|7059.2|7056.4|8
1623630440000|2021-06-14 00:27:20|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|1
1623630450000|2021-06-14 00:27:30|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|2
1623630460000|2021-06-14 00:27:40|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|2
1623630470000|2021-06-14 00:27:50|7060.5|7057.7|7061|7058.2|7061|7058.2|7060.5|7057.7|3
1623630480000|2021-06-14 00:28:00|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|0
1623630490000|2021-06-14 00:28:10|||||||||2
1623630500000|2021-06-14 00:28:20|||||||||2
1623630510000|2021-06-14 00:28:30|||||||||1
1623630520000|2021-06-14 00:28:40|7061.6|7058.8|7062|7059.2|7062|7059.2|7061.6|7058.8|4
1623630530000|2021-06-14 00:28:50|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|4
1623630540000|2021-06-14 00:29:00|7061.8|7059|7061.9|7059.1|7061.9|7059.1|7061.8|7059|1
1623630550000|2021-06-14 00:29:10|7062|7059.2|7061.4|7058.6|7062|7059.2|7061.4|7058.6|2
1623630560000|2021-06-14 00:29:20|7061.5|7058.7|7061.4|7058.6|7061.5|7058.7|7061.4|7058.6|0
1623630570000|2021-06-14 00:29:30|7061.5|7058.7|7061.5|7058.7|7061.6|7058.8|7061.5|7058.7|0
1623630580000|2021-06-14 00:29:40|7061.6|7058.8|7062|7059.2|7063|7060.2|7061.6|7058.8|6
1623630590000|2021-06-14 00:29:50|7062.4|7059.6|7063|7060.2|7063|7060.2|7062.4|7059.6|17
1623630600000|2021-06-14 00:30:00|7062.6|7059.8|7063|7060.2|7063|7060.2|7062.4|7059.6|7
1623630620000|2021-06-14 00:30:20|||||||||1
1623630630000|2021-06-14 00:30:30|7062.6|7059.8|7062.4|7059.6|7062.6|7059.8|7061.4|7058.6|14
1623630640000|2021-06-14 00:30:40|7062|7059.2|7061.4|7058.6|7062|7059.2|7061.4|7058.6|4
1623630650000|2021-06-14 00:30:50|||||||||1
1623630660000|2021-06-14 00:31:00|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|5
1623630670000|2021-06-14 00:31:10|7059.6|7056.8|7060|7057.2|7060.4|7057.6|7059.6|7056.8|0
1623630680000|2021-06-14 00:31:20|7059.6|7056.8|7060|7057.2|7060|7057.2|7059.4|7056.6|7
1623630690000|2021-06-14 00:31:30|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|0
1623630700000|2021-06-14 00:31:40|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1623630710000|2021-06-14 00:31:50|7059|7056.2|7060.6|7057.8|7060.6|7057.8|7059|7056.2|10
1623630720000|2021-06-14 00:32:00|7060.5|7057.7|7061|7058.2|7061|7058.2|7060.5|7057.7|4
1623630730000|2021-06-14 00:32:10|7061.1|7058.3|7061|7058.2|7061.6|7058.8|7061|7058.2|4
1623630740000|2021-06-14 00:32:20|7061.1|7058.3|7061|7058.2|7061.6|7058.8|7061|7058.2|3
1623630750000|2021-06-14 00:32:30|7060.9|7058.1|7060.4|7057.6|7061.4|7058.6|7060.4|7057.6|8
1623630760000|2021-06-14 00:32:40|7060.6|7057.8|7061|7058.2|7061|7058.2|7060.4|7057.6|4
1623630770000|2021-06-14 00:32:50|||||||||3
1623630790000|2021-06-14 00:33:10|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|3
1623630800000|2021-06-14 00:33:20|7061|7058.2|7061|7058.2|7061|7058.2|7061|7058.2|0
1623630810000|2021-06-14 00:33:30|7060.9|7058.1|7061.4|7058.6|7061.4|7058.6|7059.9|7057.1|17
1623630820000|2021-06-14 00:33:40|||||||||12
1623630830000|2021-06-14 00:33:50|7061.6|7058.8|7061|7058.2|7061.6|7058.8|7060.6|7057.8|11
1623630840000|2021-06-14 00:34:00|||||||||3
1623630850000|2021-06-14 00:34:10|7061.1|7058.3|7062.4|7059.6|7062.4|7059.6|7061.1|7058.3|4
1623630860000|2021-06-14 00:34:20|7062.5|7059.7|7061.4|7058.6|7062.5|7059.7|7061.4|7058.6|56
1623630870000|2021-06-14 00:34:30|7060.9|7058.1|7061.4|7058.6|7061.4|7058.6|7060.9|7058.1|31
1623630880000|2021-06-14 00:34:40|7061.5|7058.7|7062|7059.2|7062.4|7059.6|7061.5|7058.7|2
1623630890000|2021-06-14 00:34:50|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|2
1623630900000|2021-06-14 00:35:00|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|3
1623630920000|2021-06-14 00:35:20|||||||||1
1623630930000|2021-06-14 00:35:30|7060.5|7057.7|7061|7058.2|7061|7058.2|7060.4|7057.6|3
1623630950000|2021-06-14 00:35:50|||||||||1
1623630960000|2021-06-14 00:36:00|7061.1|7058.3|7062|7059.2|7062|7059.2|7061.1|7058.3|7
1623630970000|2021-06-14 00:36:10|7061.6|7058.8|7062|7059.2|7062|7059.2|7061.6|7058.8|0
1623630980000|2021-06-14 00:36:20|7061.6|7058.8|7062|7059.2|7062|7059.2|7061.4|7058.6|11
1623630990000|2021-06-14 00:36:30|||||||||1
1623631000000|2021-06-14 00:36:40|7062.1|7059.3|7062|7059.2|7062.5|7059.7|7062|7059.2|7
1623631020000|2021-06-14 00:37:00|7062.5|7059.7|7062|7059.2|7063|7060.2|7062|7059.2|8
1623631030000|2021-06-14 00:37:10|7063|7060.2|7064|7061.2|7064.6|7061.8|7063|7060.2|38
1623631040000|2021-06-14 00:37:20|7064.4|7061.6|7065.4|7062.6|7065.5|7062.7|7064.4|7061.6|12
1623631060000|2021-06-14 00:37:40|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|3
1623631070000|2021-06-14 00:37:50|7065.8|7063|7066.6|7063.8|7066.6|7063.8|7064.8|7062|231
1623631080000|2021-06-14 00:38:00|7066.4|7063.6|7066.6|7063.8|7066.6|7063.8|7065.6|7062.8|42
1623631090000|2021-06-14 00:38:10|7066.7|7063.9|7067.2|7064.4|7067.2|7064.4|7066.6|7063.8|19
1623631100000|2021-06-14 00:38:20|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|17
1623631110000|2021-06-14 00:38:30|7066.7|7063.9|7066.1|7063.3|7067.1|7064.3|7065.6|7062.8|13
1623631120000|2021-06-14 00:38:40|7066|7063.2|7066.6|7063.8|7066.6|7063.8|7065.6|7062.8|1
1623631140000|2021-06-14 00:39:00|||||||||2
1623631150000|2021-06-14 00:39:10|7065.6|7062.8|7065.6|7062.8|7066.1|7063.3|7065.6|7062.8|13
1623631160000|2021-06-14 00:39:20|7065.8|7063|7066.1|7063.3|7066.2|7063.4|7065.8|7063|8
1623631170000|2021-06-14 00:39:30|7066.2|7063.4|7067.2|7064.4|7067.2|7064.4|7066.2|7063.4|7
1623631180000|2021-06-14 00:39:40|7067.1|7064.3|7067.2|7064.4|7067.2|7064.4|7066.6|7063.8|9
1623631190000|2021-06-14 00:39:50|7067.1|7064.3|7066.6|7063.8|7067.1|7064.3|7066.6|7063.8|0
1623631200000|2021-06-14 00:40:00|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.6|7063.8|4
1623631210000|2021-06-14 00:40:10|7066.8|7064|7067.6|7064.8|7067.6|7064.8|7066.8|7064|0
1623631230000|2021-06-14 00:40:30|||||||||1
1623631260000|2021-06-14 00:41:00|7067.7|7064.9|7068.7|7065.9|7068.7|7065.9|7067.7|7064.9|17
1623631270000|2021-06-14 00:41:10|7068.8|7066|7069.2|7066.4|7069.6|7066.8|7068.8|7066|2
1623631280000|2021-06-14 00:41:20|||||||||1
1623631310000|2021-06-14 00:41:50|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|2
1623631320000|2021-06-14 00:42:00|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7068.7|7065.9|7
1623631330000|2021-06-14 00:42:10|7069|7066.2|7069.1|7066.3|7069.2|7066.4|7068.6|7065.8|4
1623631340000|2021-06-14 00:42:20|7069.2|7066.4|7069.1|7066.3|7069.2|7066.4|7069.1|7066.3|0
1623631350000|2021-06-14 00:42:30|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|0
1623631360000|2021-06-14 00:42:40|||||||||5
1623631380000|2021-06-14 00:43:00|||||||||1
1623631390000|2021-06-14 00:43:10|7068.5|7065.7|7067.6|7064.8|7068.5|7065.7|7067.6|7064.8|3
1623631400000|2021-06-14 00:43:20|||||||||3
1623631410000|2021-06-14 00:43:30|7067.5|7064.7|7067.2|7064.4|7067.5|7064.7|7067|7064.2|11
1623631420000|2021-06-14 00:43:40|7067.1|7064.3|7067.2|7064.4|7067.2|7064.4|7067.1|7064.3|2
1623631430000|2021-06-14 00:43:50|7067.1|7064.3|7067.2|7064.4|7067.2|7064.4|7067.1|7064.3|3
1623631440000|2021-06-14 00:44:00|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|4
1623631450000|2021-06-14 00:44:10|7067|7064.2|7067.2|7064.4|7067.6|7064.8|7066.6|7063.8|10
1623631470000|2021-06-14 00:44:30|7067.1|7064.3|7066.6|7063.8|7067.1|7064.3|7066.6|7063.8|1
1623631480000|2021-06-14 00:44:40|7066.2|7063.4|7066.1|7063.3|7066.2|7063.4|7065.6|7062.8|24
1623631490000|2021-06-14 00:44:50|7065.6|7062.8|7065.6|7062.8|7066.1|7063.3|7065.6|7062.8|4
1623631500000|2021-06-14 00:45:00|7065.7|7062.9|7066.6|7063.8|7067.2|7064.4|7065.7|7062.9|9
1623631530000|2021-06-14 00:45:30|7066.2|7063.4|7066|7063.2|7066.2|7063.4|7066|7063.2|5
1623631540000|2021-06-14 00:45:40|7065.8|7063|7066.2|7063.4|7066.2|7063.4|7065.8|7063|5
1623631550000|2021-06-14 00:45:50|7065.8|7063|7066.1|7063.3|7066.1|7063.3|7065.6|7062.8|3
1623631560000|2021-06-14 00:46:00|7065.6|7062.8|7066.1|7063.3|7066.1|7063.3|7065.6|7062.8|1
1623631570000|2021-06-14 00:46:10|7066|7063.2|7065.6|7062.8|7066|7063.2|7065.6|7062.8|2
1623631590000|2021-06-14 00:46:30|||||||||1
1623631600000|2021-06-14 00:46:40|||||||||1
1623631610000|2021-06-14 00:46:50|7065.4|7062.6|7065.2|7062.4|7065.4|7062.6|7064.8|7062|18
1623631620000|2021-06-14 00:47:00|7065.1|7062.3|7065.1|7062.3|7065.2|7062.4|7065.1|7062.3|1
1623631640000|2021-06-14 00:47:20|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|0
1623631680000|2021-06-14 00:48:00|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|1
1623631690000|2021-06-14 00:48:10|7065.2|7062.4|7067.2|7064.4|7067.2|7064.4|7065.2|7062.4|25
1623631710000|2021-06-14 00:48:30|7067.1|7064.3|7066.6|7063.8|7067.1|7064.3|7066.6|7063.8|4
1623631720000|2021-06-14 00:48:40|7066.8|7064|7067.2|7064.4|7067.2|7064.4|7066.8|7064|2
1623631740000|2021-06-14 00:49:00|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|0
1623631790000|2021-06-14 00:49:50|7067.2|7064.4|7067.2|7064.4|7067.2|7064.4|7067.2|7064.4|0
1623631800000|2021-06-14 00:50:00|7067.1|7064.3|7066.6|7063.8|7067.1|7064.3|7066.6|7063.8|4
1623631820000|2021-06-14 00:50:20|||||||||2
1623631830000|2021-06-14 00:50:30|||||||||1
1623631840000|2021-06-14 00:50:40|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|13
1623631850000|2021-06-14 00:50:50|||||||||1
1623631890000|2021-06-14 00:51:30|||||||||5
1623631910000|2021-06-14 00:51:50|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|0
1623631950000|2021-06-14 00:52:30|7065.6|7062.8|7066.2|7063.4|7066.2|7063.4|7065.6|7062.8|6
1623631960000|2021-06-14 00:52:40|7066.1|7063.3|7066.6|7063.8|7066.6|7063.8|7065.6|7062.8|1
1623631970000|2021-06-14 00:52:50|7066.4|7063.6|7066.2|7063.4|7066.4|7063.6|7065.6|7062.8|3
1623631980000|2021-06-14 00:53:00|7066.1|7063.3|7066.2|7063.4|7066.2|7063.4|7066.1|7063.3|0
1623631990000|2021-06-14 00:53:10|7065.8|7063|7066.2|7063.4|7066.2|7063.4|7065.7|7062.9|2
1623632000000|2021-06-14 00:53:20|7066.1|7063.3|7065.6|7062.8|7066.1|7063.3|7065.6|7062.8|4
1623632020000|2021-06-14 00:53:40|||||||||2
1623632030000|2021-06-14 00:53:50|7065.5|7062.7|7064.6|7061.8|7065.5|7062.7|7064.6|7061.8|6
1623632040000|2021-06-14 00:54:00|7064.8|7062|7065.2|7062.4|7065.6|7062.8|7064.8|7062|14
1623632050000|2021-06-14 00:54:10|||||||||1
1623632080000|2021-06-14 00:54:40|7065.3|7062.5|7066.2|7063.4|7066.6|7063.8|7065.3|7062.5|2
1623632090000|2021-06-14 00:54:50|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|1
1623632100000|2021-06-14 00:55:00|7066.4|7063.6|7065.6|7062.8|7066.4|7063.6|7065.6|7062.8|3
1623632120000|2021-06-14 00:55:20|7065.8|7063|7066.6|7063.8|7066.6|7063.8|7065.8|7063|7
1623632130000|2021-06-14 00:55:30|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|2
1623632140000|2021-06-14 00:55:40|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7066.1|7063.3|1
1623632160000|2021-06-14 00:56:00|7065.6|7062.8|7065.2|7062.4|7066|7063.2|7064.6|7061.8|6
1623632170000|2021-06-14 00:56:10|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|7064.2|7061.4|1
1623632180000|2021-06-14 00:56:20|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|2
1623632190000|2021-06-14 00:56:30|||||||||1
1623632200000|2021-06-14 00:56:40|||||||||2
1623632220000|2021-06-14 00:57:00|||||||||4
1623632230000|2021-06-14 00:57:10|7065|7062.2|7066.6|7063.8|7066.6|7063.8|7065|7062.2|23
1623632240000|2021-06-14 00:57:20|7066.8|7064|7067.6|7064.8|7067.6|7064.8|7066.8|7064|9
1623632250000|2021-06-14 00:57:30|||||||||3
1623632260000|2021-06-14 00:57:40|7067.7|7064.9|7067.6|7064.8|7068.1|7065.3|7067.6|7064.8|4
1623632270000|2021-06-14 00:57:50|7068|7065.2|7067.7|7064.9|7068.2|7065.4|7067.6|7064.8|12
1623632280000|2021-06-14 00:58:00|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|0
1623632290000|2021-06-14 00:58:10|||||||||2
1623632300000|2021-06-14 00:58:20|7067.8|7065|7068.7|7065.9|7068.7|7065.9|7067.8|7065|2
1623632310000|2021-06-14 00:58:30|7068.8|7066|7069.6|7066.8|7069.6|7066.8|7068.8|7066|5
1623632330000|2021-06-14 00:58:50|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7068.6|7065.8|7
1623632340000|2021-06-14 00:59:00|7069.6|7066.8|7069.8|7067|7070.2|7067.4|7069.6|7066.8|6
1623632350000|2021-06-14 00:59:10|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|3
1623632360000|2021-06-14 00:59:20|7070.7|7067.9|7071.2|7068.4|7071.2|7068.4|7070.7|7067.9|15
1623632370000|2021-06-14 00:59:30|7071.1|7068.3|7069.6|7066.8|7071.1|7068.3|7069.6|7066.8|10
1623632380000|2021-06-14 00:59:40|7069.7|7066.9|7070.6|7067.8|7070.6|7067.8|7069.6|7066.8|1
1623632390000|2021-06-14 00:59:50|7070.2|7067.4|7070.1|7067.3|7070.2|7067.4|7069.7|7066.9|5
1623632400000|2021-06-14 01:00:00|7070|7067.2|7069.2|7066.4|7070|7067.2|7069.2|7066.4|1
1623632410000|2021-06-14 01:00:10|7069.1|7066.3|7068.2|7065.4|7069.2|7066.4|7068.2|7065.4|6
1623632420000|2021-06-14 01:00:20|7068.6|7065.8|7068.2|7065.4|7068.6|7065.8|7067.7|7064.9|5
1623632430000|2021-06-14 01:00:30|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|0
1623632440000|2021-06-14 01:00:40|7069.2|7066.4|7068.6|7065.8|7069.2|7066.4|7068.6|7065.8|3
1623632450000|2021-06-14 01:00:50|7068.7|7065.9|7069.6|7066.8|7069.6|7066.8|7068.7|7065.9|1
1623632460000|2021-06-14 01:01:00|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|10
1623632470000|2021-06-14 01:01:10|7070.6|7067.8|7070.2|7067.4|7070.6|7067.8|7070.1|7067.3|3
1623632480000|2021-06-14 01:01:20|||||||||2
1623632490000|2021-06-14 01:01:30|7070.1|7067.3|7070.2|7067.4|7070.2|7067.4|7070|7067.2|1
1623632510000|2021-06-14 01:01:50|7070|7067.2|7069.6|7066.8|7070|7067.2|7069.6|7066.8|1
1623632550000|2021-06-14 01:02:30|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7068.6|7065.8|9
1623632560000|2021-06-14 01:02:40|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|0
1623632570000|2021-06-14 01:02:50|7069.2|7066.4|7068.6|7065.8|7069.2|7066.4|7068.6|7065.8|11
1623632590000|2021-06-14 01:03:10|7067.7|7064.9|7067.6|7064.8|7067.7|7064.9|7067.6|7064.8|13
1623632600000|2021-06-14 01:03:20|7067.2|7064.4|7067.2|7064.4|7067.2|7064.4|7067.2|7064.4|3
1623632620000|2021-06-14 01:03:40|7067.1|7064.3|7066.6|7063.8|7067.1|7064.3|7066.6|7063.8|5
1623632640000|2021-06-14 01:04:00|7066.2|7063.4|7065.2|7062.4|7066.2|7063.4|7064.7|7061.9|14
1623632650000|2021-06-14 01:04:10|7065.6|7062.8|7065.2|7062.4|7065.6|7062.8|7065.2|7062.4|2
1623632660000|2021-06-14 01:04:20|||||||||1
1623632670000|2021-06-14 01:04:30|||||||||1
1623632680000|2021-06-14 01:04:40|||||||||1
1623632690000|2021-06-14 01:04:50|7064.7|7061.9|7065.6|7062.8|7065.6|7062.8|7064.6|7061.8|4
1623632710000|2021-06-14 01:05:10|7066.2|7063.4|7067.2|7064.4|7067.2|7064.4|7066.2|7063.4|12
1623632720000|2021-06-14 01:05:20|7067.1|7064.3|7067.2|7064.4|7067.2|7064.4|7067.1|7064.3|3
1623632730000|2021-06-14 01:05:30|7067.1|7064.3|7067.2|7064.4|7067.2|7064.4|7067.1|7064.3|7
1623632740000|2021-06-14 01:05:40|7067.1|7064.3|7067.2|7064.4|7067.2|7064.4|7067|7064.2|1
1623632790000|2021-06-14 01:06:30|||||||||5
1623632810000|2021-06-14 01:06:50|7067.6|7064.8|7068.2|7065.4|7068.2|7065.4|7067.6|7064.8|1
1623632820000|2021-06-14 01:07:00|7068.1|7065.3|7068.2|7065.4|7068.2|7065.4|7068.1|7065.3|2
1623632830000|2021-06-14 01:07:10|7068.1|7065.3|7068.2|7065.4|7068.2|7065.4|7068.1|7065.3|2
1623632850000|2021-06-14 01:07:30|7068.1|7065.3|7067.8|7065|7068.6|7065.8|7067.8|7065|1
1623632860000|2021-06-14 01:07:40|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|0
1623632870000|2021-06-14 01:07:50|7067.8|7065|7067.8|7065|7067.8|7065|7067.8|7065|1
1623632880000|2021-06-14 01:08:00|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|0
1623632890000|2021-06-14 01:08:10|7067.7|7064.9|7067.6|7064.8|7068.2|7065.4|7067.6|7064.8|5
1623632900000|2021-06-14 01:08:20|7067.7|7064.9|7067.6|7064.8|7068.1|7065.3|7067.6|7064.8|1
1623632930000|2021-06-14 01:08:50|||||||||1
1623632940000|2021-06-14 01:09:00|||||||||1
1623632950000|2021-06-14 01:09:10|||||||||5
1623632960000|2021-06-14 01:09:20|||||||||1
1623632970000|2021-06-14 01:09:30|||||||||2
1623632990000|2021-06-14 01:09:50|||||||||2
1623633000000|2021-06-14 01:10:00|7068.2|7065.4|7067.6|7064.8|7068.2|7065.4|7067.6|7064.8|8
1623633010000|2021-06-14 01:10:10|||||||||1
1623633020000|2021-06-14 01:10:20|7068|7065.2|7068.2|7065.4|7068.2|7065.4|7068|7065.2|6
1623633030000|2021-06-14 01:10:30|7068.1|7065.3|7068.2|7065.4|7068.2|7065.4|7067.6|7064.8|3
1623633040000|2021-06-14 01:10:40|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|2
1623633050000|2021-06-14 01:10:50|7069.1|7066.3|7070.1|7067.3|7070.1|7067.3|7068.6|7065.8|25
1623633060000|2021-06-14 01:11:00|7069.7|7066.9|7069.2|7066.4|7070.6|7067.8|7069.2|7066.4|10
1623633070000|2021-06-14 01:11:10|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|0
1623633080000|2021-06-14 01:11:20|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|3
1623633100000|2021-06-14 01:11:40|||||||||2
1623633110000|2021-06-14 01:11:50|7069.4|7066.6|7069.6|7066.8|7070.2|7067.4|7069.4|7066.6|14
1623633120000|2021-06-14 01:12:00|7069.7|7066.9|7070.2|7067.4|7070.2|7067.4|7069.6|7066.8|1
1623633130000|2021-06-14 01:12:10|||||||||2
1623633140000|2021-06-14 01:12:20|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|4
1623633150000|2021-06-14 01:12:30|||||||||2
1623633160000|2021-06-14 01:12:40|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|4
1623633170000|2021-06-14 01:12:50|7068.7|7065.9|7069.2|7066.4|7069.2|7066.4|7068.7|7065.9|1
1623633180000|2021-06-14 01:13:00|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|4
1623633190000|2021-06-14 01:13:10|7068.7|7065.9|7068.6|7065.8|7069.2|7066.4|7068.6|7065.8|7
1623633200000|2021-06-14 01:13:20|||||||||1
1623633220000|2021-06-14 01:13:40|7069|7066.2|7069.2|7066.4|7069.2|7066.4|7069|7066.2|5
1623633230000|2021-06-14 01:13:50|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|3
1623633240000|2021-06-14 01:14:00|7069.2|7066.4|7068.6|7065.8|7069.2|7066.4|7068.6|7065.8|4
1623633250000|2021-06-14 01:14:10|7067.8|7065|7068.2|7065.4|7068.6|7065.8|7067.6|7064.8|5
1623633260000|2021-06-14 01:14:20|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7067.7|7064.9|1
1623633270000|2021-06-14 01:14:30|7068.2|7065.4|7068.1|7065.3|7068.2|7065.4|7067.6|7064.8|3
1623633280000|2021-06-14 01:14:40|7068.2|7065.4|7068.2|7065.4|7068.6|7065.8|7068.2|7065.4|1
1623633290000|2021-06-14 01:14:50|7068.1|7065.3|7068.2|7065.4|7068.2|7065.4|7068.1|7065.3|4
1623633300000|2021-06-14 01:15:00|7068.6|7065.8|7069.2|7066.4|7070|7067.2|7068.6|7065.8|12
1623633310000|2021-06-14 01:15:10|7069.7|7066.9|7070.1|7067.3|7070.2|7067.4|7069.6|7066.8|1
1623633320000|2021-06-14 01:15:20|7070.2|7067.4|7069.6|7066.8|7070.2|7067.4|7069.6|7066.8|3
1623633330000|2021-06-14 01:15:30|||||||||1
1623633340000|2021-06-14 01:15:40|||||||||1
1623633360000|2021-06-14 01:16:00|7069.8|7067|7069.6|7066.8|7070|7067.2|7069.6|7066.8|7
1623633370000|2021-06-14 01:16:10|||||||||1
1623633380000|2021-06-14 01:16:20|7070.1|7067.3|7070.2|7067.4|7070.2|7067.4|7070.1|7067.3|1
1623633390000|2021-06-14 01:16:30|7070.6|7067.8|7070.2|7067.4|7070.6|7067.8|7070.2|7067.4|0
1623633400000|2021-06-14 01:16:40|7070.3|7067.5|7072.6|7069.8|7072.6|7069.8|7070.3|7067.5|176
1623633410000|2021-06-14 01:16:50|||||||||2
1623633420000|2021-06-14 01:17:00|7072.2|7069.4|7072.8|7070|7073.2|7070.4|7072.2|7069.4|112
1623633430000|2021-06-14 01:17:10|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|3
1623633440000|2021-06-14 01:17:20|7074.2|7071.4|7073.2|7070.4|7074.2|7071.4|7073.2|7070.4|11
1623633450000|2021-06-14 01:17:30|||||||||6
1623633460000|2021-06-14 01:17:40|7073.4|7070.6|7074.8|7072|7074.8|7072|7073.4|7070.6|12
1623633470000|2021-06-14 01:17:50|||||||||25
1623633480000|2021-06-14 01:18:00|7075.4|7072.6|7074.8|7072|7076.4|7073.6|7074.8|7072|31
1623633490000|2021-06-14 01:18:10|7075.2|7072.4|7074.8|7072|7075.2|7072.4|7074.8|7072|12
1623633500000|2021-06-14 01:18:20|||||||||10
1623633510000|2021-06-14 01:18:30|7074.3|7071.5|7073.8|7071|7074.3|7071.5|7073.8|7071|8
1623633520000|2021-06-14 01:18:40|7074.4|7071.6|7074.4|7071.6|7074.8|7072|7074.4|7071.6|26
1623633530000|2021-06-14 01:18:50|7074.8|7072|7074.8|7072|7075.7|7072.9|7074.8|7072|16
1623633540000|2021-06-14 01:19:00|||||||||1
1623633560000|2021-06-14 01:19:20|7074|7071.2|7074.8|7072|7075.4|7072.6|7074|7071.2|9
1623633580000|2021-06-14 01:19:40|||||||||3
1623633590000|2021-06-14 01:19:50|7074|7071.2|7073.8|7071|7074.4|7071.6|7073.8|7071|14
1623633600000|2021-06-14 01:20:00|7073.4|7070.6|7072.8|7070|7073.4|7070.6|7072.8|7070|20
1623633610000|2021-06-14 01:20:10|7072.9|7070.1|7072.9|7070.1|7073.3|7070.5|7072.9|7070.1|2
1623633620000|2021-06-14 01:20:20|7073.3|7070.5|7073.3|7070.5|7073.3|7070.5|7073.3|7070.5|0
1623633630000|2021-06-14 01:20:30|7073.4|7070.6|7073.8|7071|7073.8|7071|7073.4|7070.6|0
1623633640000|2021-06-14 01:20:40|7073.4|7070.6|7072.8|7070|7073.4|7070.6|7072.8|7070|7
1623633650000|2021-06-14 01:20:50|||||||||2
1623633660000|2021-06-14 01:21:00|7073.8|7071|7077.8|7075|7077.8|7075|7073.8|7071|79
1623633670000|2021-06-14 01:21:10|7078|7075.2|7077.8|7075|7078.4|7075.6|7077.8|7075|25
1623633680000|2021-06-14 01:21:20|7077.4|7074.6|7077.8|7075|7077.8|7075|7077.3|7074.5|12
1623633690000|2021-06-14 01:21:30|7077.9|7075.1|7078.8|7076|7078.8|7076|7077.9|7075.1|145
1623633700000|2021-06-14 01:21:40|7078.4|7075.6|7078.8|7076|7078.8|7076|7078.4|7075.6|6
1623633710000|2021-06-14 01:21:50|||||||||1
1623633720000|2021-06-14 01:22:00|7077.9|7075.1|7077.8|7075|7078.3|7075.5|7077.8|7075|29
1623633730000|2021-06-14 01:22:10|7078.4|7075.6|7079.4|7076.6|7079.8|7077|7078.3|7075.5|33
1623633740000|2021-06-14 01:22:20|||||||||18
1623633750000|2021-06-14 01:22:30|||||||||4
1623633760000|2021-06-14 01:22:40|7079.5|7076.7|7079.4|7076.6|7079.8|7077|7079.4|7076.6|14
1623633770000|2021-06-14 01:22:50|7079.8|7077|7080.4|7077.6|7080.4|7077.6|7079.8|7077|12
1623633780000|2021-06-14 01:23:00|7080.6|7077.8|7080.4|7077.6|7080.8|7078|7080.4|7077.6|11
1623633790000|2021-06-14 01:23:10|||||||||5
1623633800000|2021-06-14 01:23:20|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|6
1623633810000|2021-06-14 01:23:30|7081|7078.2|7080.8|7078|7081.2|7078.4|7080.8|7078|10
1623633820000|2021-06-14 01:23:40|||||||||1
1623633830000|2021-06-14 01:23:50|7081.8|7079|7081.8|7079|7081.8|7079|7081.4|7078.6|8
1623633840000|2021-06-14 01:24:00|7081.6|7078.8|7081.2|7078.4|7081.6|7078.8|7080.8|7078|28
1623633860000|2021-06-14 01:24:20|7080.8|7078|7081.4|7078.6|7081.4|7078.6|7080.8|7078|6
1623633870000|2021-06-14 01:24:30|7081.2|7078.4|7081.4|7078.6|7081.8|7079|7080.8|7078|15
1623633900000|2021-06-14 01:25:00|7081.8|7079|7081.8|7079|7081.8|7079|7081.8|7079|5
1623633910000|2021-06-14 01:25:10|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|6
1623633920000|2021-06-14 01:25:20|7082.3|7079.5|7082.3|7079.5|7082.4|7079.6|7081.8|7079|31
1623633930000|2021-06-14 01:25:30|7082.4|7079.6|7081.8|7079|7082.4|7079.6|7081.8|7079|27
1623633940000|2021-06-14 01:25:40|||||||||7
1623633950000|2021-06-14 01:25:50|7081.6|7078.8|7081.4|7078.6|7081.6|7078.8|7081.2|7078.4|13
1623633960000|2021-06-14 01:26:00|7081.8|7079|7081.4|7078.6|7081.8|7079|7081.4|7078.6|2
1623633970000|2021-06-14 01:26:10|7081.8|7079|7081.4|7078.6|7081.8|7079|7080.8|7078|4
1623633980000|2021-06-14 01:26:20|||||||||2
1623633990000|2021-06-14 01:26:30|7081.2|7078.4|7080.8|7078|7081.2|7078.4|7080.8|7078|9
1623634000000|2021-06-14 01:26:40|||||||||1
1623634010000|2021-06-14 01:26:50|7081.2|7078.4|7081.8|7079|7081.8|7079|7080.8|7078|3
1623634020000|2021-06-14 01:27:00|||||||||2
1623634040000|2021-06-14 01:27:20|||||||||2
1623634050000|2021-06-14 01:27:30|||||||||7
1623634060000|2021-06-14 01:27:40|7081.7|7078.9|7081.3|7078.5|7081.8|7079|7081.3|7078.5|3
1623634080000|2021-06-14 01:28:00|7081.4|7078.6|7081.8|7079|7081.8|7079|7081.3|7078.5|6
1623634090000|2021-06-14 01:28:10|||||||||2
1623634100000|2021-06-14 01:28:20|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|17
1623634110000|2021-06-14 01:28:30|||||||||1
1623634120000|2021-06-14 01:28:40|||||||||1
1623634130000|2021-06-14 01:28:50|||||||||2
1623634140000|2021-06-14 01:29:00|7082.9|7080.1|7083.8|7081|7083.8|7081|7082.9|7080.1|13
1623634150000|2021-06-14 01:29:10|||||||||17
1623634160000|2021-06-14 01:29:20|||||||||6
1623634170000|2021-06-14 01:29:30|||||||||2
1623634190000|2021-06-14 01:29:50|||||||||1
1623634200000|2021-06-14 01:30:00|||||||||3
1623634210000|2021-06-14 01:30:10|||||||||2
1623634220000|2021-06-14 01:30:20|7084.2|7081.4|7083.8|7081|7084.2|7081.4|7083.8|7081|3
1623634230000|2021-06-14 01:30:30|7084.2|7081.4|7083.8|7081|7084.2|7081.4|7083.8|7081|4
1623634240000|2021-06-14 01:30:40|7083.6|7080.8|7083.3|7080.5|7083.8|7081|7083.2|7080.4|20
1623634250000|2021-06-14 01:30:50|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|7082.8|7080|1
1623634260000|2021-06-14 01:31:00|7082.8|7080|7082.6|7079.8|7082.8|7080|7082.6|7079.8|11
1623634270000|2021-06-14 01:31:10|7082.8|7080|7082.2|7079.4|7082.8|7080|7082.2|7079.4|7
1623634300000|2021-06-14 01:31:40|7082.3|7079.5|7082.8|7080|7082.8|7080|7082.3|7079.5|8
1623634310000|2021-06-14 01:31:50|||||||||2
1623634320000|2021-06-14 01:32:00|||||||||1
1623634330000|2021-06-14 01:32:10|||||||||9
1623634340000|2021-06-14 01:32:20|7082.4|7079.6|7082.2|7079.4|7082.4|7079.6|7082.2|7079.4|8
1623634350000|2021-06-14 01:32:30|7081.8|7079|7082.7|7079.9|7082.7|7079.9|7081.8|7079|26
1623634360000|2021-06-14 01:32:40|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7082.2|7079.4|1
1623634370000|2021-06-14 01:32:50|7082.2|7079.4|7082.3|7079.5|7082.3|7079.5|7082.2|7079.4|2
1623634380000|2021-06-14 01:33:00|7082.8|7080|7082.8|7080|7082.8|7080|7082.3|7079.5|8
1623634390000|2021-06-14 01:33:10|7082.6|7079.8|7082.8|7080|7082.8|7080|7082.2|7079.4|16
1623634400000|2021-06-14 01:33:20|7082.4|7079.6|7082.8|7080|7082.8|7080|7082.4|7079.6|1
1623634410000|2021-06-14 01:33:30|7082.4|7079.6|7082.4|7079.6|7082.8|7080|7082.3|7079.5|4
1623634420000|2021-06-14 01:33:40|7082.3|7079.5|7082.2|7079.4|7082.3|7079.5|7082.2|7079.4|1
1623634430000|2021-06-14 01:33:50|7081.8|7079|7081.8|7079|7081.8|7079|7081.8|7079|0
1623634440000|2021-06-14 01:34:00|7081.4|7078.6|7080.8|7078|7081.4|7078.6|7080.8|7078|15
1623634450000|2021-06-14 01:34:10|7081.2|7078.4|7080.8|7078|7081.2|7078.4|7080.8|7078|4
1623634460000|2021-06-14 01:34:20|7080.7|7077.9|7080.4|7077.6|7080.8|7078|7080.3|7077.5|27
1623634470000|2021-06-14 01:34:30|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|3
1623634480000|2021-06-14 01:34:40|7080.4|7077.6|7080.8|7078|7080.8|7078|7080.4|7077.6|0
1623634490000|2021-06-14 01:34:50|||||||||1
1623634500000|2021-06-14 01:35:00|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|0
1623634510000|2021-06-14 01:35:10|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|0
1623634520000|2021-06-14 01:35:20|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|1
1623634530000|2021-06-14 01:35:30|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|5
1623634540000|2021-06-14 01:35:40|||||||||1
1623634550000|2021-06-14 01:35:50|||||||||1
1623634560000|2021-06-14 01:36:00|7081.3|7078.5|7081.8|7079|7081.8|7079|7081.3|7078.5|18
1623634570000|2021-06-14 01:36:10|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|3
1623634580000|2021-06-14 01:36:20|7081.8|7079|7081.8|7079|7081.8|7079|7081.8|7079|1
1623634590000|2021-06-14 01:36:30|7082.3|7079.5|7082.4|7079.6|7082.8|7080|7082.2|7079.4|11
1623634600000|2021-06-14 01:36:40|7083.2|7080.4|7082.8|7080|7083.2|7080.4|7082.8|7080|9
1623634610000|2021-06-14 01:36:50|7083|7080.2|7083.4|7080.6|7083.4|7080.6|7083|7080.2|14
1623634620000|2021-06-14 01:37:00|7083.8|7081|7083.4|7080.6|7083.8|7081|7083.4|7080.6|0
1623634630000|2021-06-14 01:37:10|7083.8|7081|7083.4|7080.6|7083.8|7081|7083.4|7080.6|0
1623634640000|2021-06-14 01:37:20|7083.8|7081|7083.4|7080.6|7083.8|7081|7083.4|7080.6|2
1623634650000|2021-06-14 01:37:30|||||||||1
1623634660000|2021-06-14 01:37:40|7083.8|7081|7083.4|7080.6|7083.8|7081|7083.4|7080.6|2
1623634680000|2021-06-14 01:38:00|7083.8|7081|7084.4|7081.6|7084.4|7081.6|7083.4|7080.6|14
1623634690000|2021-06-14 01:38:10|||||||||1
1623634700000|2021-06-14 01:38:20|||||||||2
1623634720000|2021-06-14 01:38:40|7084.2|7081.4|7083.8|7081|7084.2|7081.4|7083.8|7081|4
1623634730000|2021-06-14 01:38:50|7084.2|7081.4|7083.8|7081|7084.2|7081.4|7083.8|7081|0
1623634740000|2021-06-14 01:39:00|7083.7|7080.9|7083.2|7080.4|7083.7|7080.9|7082.8|7080|6
1623634750000|2021-06-14 01:39:10|7082.8|7080|7083.2|7080.4|7083.2|7080.4|7082.8|7080|2
1623634760000|2021-06-14 01:39:20|7083.3|7080.5|7083.3|7080.5|7083.8|7081|7083.2|7080.4|8
1623634770000|2021-06-14 01:39:30|7083.2|7080.4|7082.9|7080.1|7083.4|7080.6|7082.8|7080|7
1623634780000|2021-06-14 01:39:40|7083|7080.2|7084.2|7081.4|7084.8|7082|7083|7080.2|33
1623634790000|2021-06-14 01:39:50|7084.4|7081.6|7084.4|7081.6|7084.8|7082|7083.8|7081|8
1623634800000|2021-06-14 01:40:00|7084.8|7082|7084.4|7081.6|7084.8|7082|7084.4|7081.6|8
1623634810000|2021-06-14 01:40:10|7084.8|7082|7084.8|7082|7084.8|7082|7084.8|7082|2
1623634820000|2021-06-14 01:40:20|||||||||3
1623634830000|2021-06-14 01:40:30|7085|7082.2|7086.8|7084|7086.8|7084|7085|7082.2|29
1623634840000|2021-06-14 01:40:40|7086.4|7083.6|7086.8|7084|7086.8|7084|7086.4|7083.6|20
1623634850000|2021-06-14 01:40:50|7086.4|7083.6|7085.8|7083|7086.4|7083.6|7085.8|7083|10
1623634860000|2021-06-14 01:41:00|7084.8|7082|7085.8|7083|7085.8|7083|7084.8|7082|18
1623634870000|2021-06-14 01:41:10|7085.4|7082.6|7085.4|7082.6|7085.8|7083|7085.4|7082.6|2
1623634880000|2021-06-14 01:41:20|7085.8|7083|7085.4|7082.6|7085.8|7083|7085.4|7082.6|2
1623634890000|2021-06-14 01:41:30|7085.8|7083|7085.8|7083|7085.8|7083|7085.8|7083|3
1623634910000|2021-06-14 01:41:50|||||||||14
1623634920000|2021-06-14 01:42:00|||||||||2
1623634930000|2021-06-14 01:42:10|||||||||1
1623634940000|2021-06-14 01:42:20|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|7085.8|7083|3
1623634950000|2021-06-14 01:42:30|7085.8|7083|7085.9|7083.1|7085.9|7083.1|7085.8|7083|1
1623634960000|2021-06-14 01:42:40|7085.8|7083|7085.4|7082.6|7085.8|7083|7085.4|7082.6|2
1623634970000|2021-06-14 01:42:50|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|4
1623634980000|2021-06-14 01:43:00|7086|7083.2|7085.8|7083|7086|7083.2|7085.8|7083|1
1623634990000|2021-06-14 01:43:10|7085.9|7083.1|7085.8|7083|7085.9|7083.1|7085.8|7083|3
1623635000000|2021-06-14 01:43:20|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|2
1623635010000|2021-06-14 01:43:30|||||||||1
1623635020000|2021-06-14 01:43:40|7085.8|7083|7085.4|7082.6|7085.8|7083|7085.4|7082.6|0
1623635030000|2021-06-14 01:43:50|||||||||1
1623635040000|2021-06-14 01:44:00|7085.8|7083|7086|7083.2|7086|7083.2|7085.8|7083|3
1623635050000|2021-06-14 01:44:10|7086.8|7084|7086.8|7084|7086.8|7084|7086.4|7083.6|14
1623635060000|2021-06-14 01:44:20|7086.4|7083.6|7086.9|7084.1|7087|7084.2|7086.4|7083.6|9
1623635070000|2021-06-14 01:44:30|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|2
1623635080000|2021-06-14 01:44:40|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|1
1623635090000|2021-06-14 01:44:50|7086.8|7084|7086.8|7084|7086.9|7084.1|7086.8|7084|0
1623635100000|2021-06-14 01:45:00|||||||||4
1623635120000|2021-06-14 01:45:20|7085.8|7083|7085.9|7083.1|7085.9|7083.1|7085.8|7083|23
1623635130000|2021-06-14 01:45:30|7085.8|7083|7085.8|7083|7086|7083.2|7085.8|7083|15
1623635140000|2021-06-14 01:45:40|7085.9|7083.1|7085.8|7083|7085.9|7083.1|7085.8|7083|3
1623635150000|2021-06-14 01:45:50|7084.8|7082|7084.8|7082|7085.4|7082.6|7084.8|7082|26
1623635160000|2021-06-14 01:46:00|7084.9|7082.1|7084.4|7081.6|7084.9|7082.1|7084.4|7081.6|4
1623635170000|2021-06-14 01:46:10|7084.8|7082|7084.8|7082|7084.8|7082|7084.8|7082|5
1623635180000|2021-06-14 01:46:20|7084.4|7081.6|7084.8|7082|7084.8|7082|7084.4|7081.6|10
1623635190000|2021-06-14 01:46:30|||||||||1
1623635200000|2021-06-14 01:46:40|||||||||8
1623635210000|2021-06-14 01:46:50|||||||||1
1623635220000|2021-06-14 01:47:00|||||||||11
1623635230000|2021-06-14 01:47:10|||||||||1
1623635250000|2021-06-14 01:47:30|||||||||6
1623635260000|2021-06-14 01:47:40|7085|7082.2|7085.4|7082.6|7085.8|7083|7085|7082.2|5
1623635270000|2021-06-14 01:47:50|||||||||1
1623635280000|2021-06-14 01:48:00|7085.3|7082.5|7085.4|7082.6|7085.4|7082.6|7085.3|7082.5|4
1623635290000|2021-06-14 01:48:10|||||||||1
1623635300000|2021-06-14 01:48:20|||||||||3
1623635310000|2021-06-14 01:48:30|||||||||1
1623635320000|2021-06-14 01:48:40|||||||||2
1623635330000|2021-06-14 01:48:50|||||||||1
1623635340000|2021-06-14 01:49:00|||||||||1
1623635350000|2021-06-14 01:49:10|||||||||2
1623635360000|2021-06-14 01:49:20|7085.6|7082.8|7086.8|7084|7086.8|7084|7085.6|7082.8|12
1623635370000|2021-06-14 01:49:30|7086.4|7083.6|7086.8|7084|7086.8|7084|7086.4|7083.6|0
1623635380000|2021-06-14 01:49:40|7086.4|7083.6|7086|7083.2|7086.4|7083.6|7086|7083.2|4
1623635390000|2021-06-14 01:49:50|||||||||2
1623635400000|2021-06-14 01:50:00|7085.8|7083|7085.8|7083|7086|7083.2|7085.8|7083|13
1623635410000|2021-06-14 01:50:10|||||||||1
1623635420000|2021-06-14 01:50:20|||||||||3
1623635430000|2021-06-14 01:50:30|||||||||1
1623635460000|2021-06-14 01:51:00|||||||||1
1623635470000|2021-06-14 01:51:10|7086|7083.2|7086.4|7083.6|7086.8|7084|7086|7083.2|5
1623635480000|2021-06-14 01:51:20|7086.8|7084|7086.4|7083.6|7086.8|7084|7086.4|7083.6|0
1623635490000|2021-06-14 01:51:30|||||||||1
1623635510000|2021-06-14 01:51:50|||||||||2
1623635520000|2021-06-14 01:52:00|7086.8|7084|7086.8|7084|7086.8|7084|7086.4|7083.6|2
1623635530000|2021-06-14 01:52:10|7086.4|7083.6|7086.8|7084|7086.8|7084|7086.4|7083.6|0
1623635540000|2021-06-14 01:52:20|7086.4|7083.6|7086.4|7083.6|7086.4|7083.6|7086.4|7083.6|2
1623635550000|2021-06-14 01:52:30|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|3
1623635560000|2021-06-14 01:52:40|7086.4|7083.6|7086.4|7083.6|7086.4|7083.6|7086.4|7083.6|0
1623635580000|2021-06-14 01:53:00|||||||||2
1623635590000|2021-06-14 01:53:10|||||||||1
1623635600000|2021-06-14 01:53:20|7087.4|7084.6|7088.4|7085.6|7089|7086.2|7087.4|7084.6|76
1623635610000|2021-06-14 01:53:30|7088.8|7086|7088.4|7085.6|7088.8|7086|7088.4|7085.6|8
1623635620000|2021-06-14 01:53:40|7088.8|7086|7089.8|7087|7089.8|7087|7088.8|7086|5
1623635630000|2021-06-14 01:53:50|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|1
1623635640000|2021-06-14 01:54:00|7088.8|7086|7088.4|7085.6|7089.4|7086.6|7088|7085.2|37
1623635660000|2021-06-14 01:54:20|7089|7086.2|7090|7087.2|7090|7087.2|7089|7086.2|52
1623635670000|2021-06-14 01:54:30|7089.9|7087.1|7089.9|7087.1|7089.9|7087.1|7089.8|7087|3
1623635680000|2021-06-14 01:54:40|7089.8|7087|7090|7087.2|7090|7087.2|7089.8|7087|6
1623635700000|2021-06-14 01:55:00|7089.8|7087|7089.9|7087.1|7090|7087.2|7089.8|7087|22
1623635710000|2021-06-14 01:55:10|7090|7087.2|7089.9|7087.1|7090|7087.2|7089.9|7087.1|5
1623635720000|2021-06-14 01:55:20|7090|7087.2|7092.4|7089.6|7092.4|7089.6|7090|7087.2|13
1623635730000|2021-06-14 01:55:30|||||||||3
1623635740000|2021-06-14 01:55:40|7092|7089.2|7092|7089.2|7092|7089.2|7092|7089.2|2
1623635750000|2021-06-14 01:55:50|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|3
1623635760000|2021-06-14 01:56:00|7092.8|7090|7092.4|7089.6|7092.8|7090|7092.4|7089.6|0
1623635770000|2021-06-14 01:56:10|||||||||1
1623635780000|2021-06-14 01:56:20|7092|7089.2|7092|7089.2|7092|7089.2|7092|7089.2|3
1623635790000|2021-06-14 01:56:30|||||||||2
1623635800000|2021-06-14 01:56:40|7091.8|7089|7091.8|7089|7092|7089.2|7091.4|7088.6|22
1623635810000|2021-06-14 01:56:50|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|2
1623635820000|2021-06-14 01:57:00|7091.8|7089|7095.4|7092.6|7095.8|7093|7091.8|7089|173
1623635830000|2021-06-14 01:57:10|7095|7092.2|7095.8|7093|7095.8|7093|7095|7092.2|109
1623635840000|2021-06-14 01:57:20|7095.4|7092.6|7095.8|7093|7096|7093.2|7095.4|7092.6|55
1623635850000|2021-06-14 01:57:30|7095.9|7093.1|7095.8|7093|7096|7093.2|7095.8|7093|17
1623635860000|2021-06-14 01:57:40|||||||||2
1623635870000|2021-06-14 01:57:50|7094.8|7092|7095.8|7093|7095.8|7093|7094.8|7092|41
1623635880000|2021-06-14 01:58:00|7096|7093.2|7095.8|7093|7096|7093.2|7095.8|7093|21
1623635890000|2021-06-14 01:58:10|7095.9|7093.1|7097.4|7094.6|7097.8|7095|7095.9|7093.1|64
1623635900000|2021-06-14 01:58:20|7097.3|7094.5|7096.8|7094|7097.3|7094.5|7096.8|7094|42
1623635910000|2021-06-14 01:58:30|7097|7094.2|7096.8|7094|7097.4|7094.6|7096.8|7094|21
1623635920000|2021-06-14 01:58:40|7097|7094.2|7096.9|7094.1|7097|7094.2|7096.8|7094|16
1623635930000|2021-06-14 01:58:50|7096.8|7094|7096.8|7094|7097|7094.2|7096.8|7094|4
1623635940000|2021-06-14 01:59:00|||||||||7
1623635950000|2021-06-14 01:59:10|7096.9|7094.1|7096.8|7094|7096.9|7094.1|7096.8|7094|10
1623635960000|2021-06-14 01:59:20|7097|7094.2|7097.4|7094.6|7097.8|7095|7096.8|7094|14
1623635970000|2021-06-14 01:59:30|7097.8|7095|7096.8|7094|7097.8|7095|7096.8|7094|9
1623635980000|2021-06-14 01:59:40|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|2
1623635990000|2021-06-14 01:59:50|7097|7094.2|7096.8|7094|7097|7094.2|7096.8|7094|1
1623636000000|2021-06-14 02:00:00|7095.8|7093|7095.8|7093|7096.4|7093.6|7095.4|7092.6|47
1623636010000|2021-06-14 02:00:10|7096.3|7093.5|7095.8|7093|7096.4|7093.6|7095.8|7093|23
1623636020000|2021-06-14 02:00:20|7095.9|7093.1|7095.8|7093|7096.4|7093.6|7095.8|7093|15
1623636030000|2021-06-14 02:00:30|7096.3|7093.5|7096.4|7093.6|7096.8|7094|7095.9|7093.1|66
1623636040000|2021-06-14 02:00:40|7096.8|7094|7095.8|7093|7096.8|7094|7095.8|7093|4
1623636050000|2021-06-14 02:00:50|7096|7093.2|7095.8|7093|7096|7093.2|7095.8|7093|7
1623636060000|2021-06-14 02:01:00|7095.9|7093.1|7095.4|7092.6|7095.9|7093.1|7095|7092.2|6
1623636070000|2021-06-14 02:01:10|||||||||3
1623636080000|2021-06-14 02:01:20|7095|7092.2|7095.4|7092.6|7096|7093.2|7095|7092.2|11
1623636090000|2021-06-14 02:01:30|7095|7092.2|7095.8|7093|7095.8|7093|7095|7092.2|6
1623636100000|2021-06-14 02:01:40|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|5
1623636110000|2021-06-14 02:01:50|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|8
1623636120000|2021-06-14 02:02:00|7095.4|7092.6|7095.8|7093|7096|7093.2|7095.4|7092.6|6
1623636130000|2021-06-14 02:02:10|7095.4|7092.6|7094.8|7092|7095.8|7093|7094.8|7092|13
1623636140000|2021-06-14 02:02:20|7095.4|7092.6|7095.8|7093|7095.8|7093|7095.4|7092.6|6
1623636150000|2021-06-14 02:02:30|7095.3|7092.5|7094.8|7092|7095.3|7092.5|7094.8|7092|5
1623636160000|2021-06-14 02:02:40|||||||||1
1623636170000|2021-06-14 02:02:50|||||||||2
1623636190000|2021-06-14 02:03:10|7095.4|7092.6|7095.8|7093|7095.8|7093|7095|7092.2|43
1623636200000|2021-06-14 02:03:20|7096|7093.2|7096.8|7094|7096.8|7094|7096|7093.2|35
1623636210000|2021-06-14 02:03:30|7097|7094.2|7096.8|7094|7097.4|7094.6|7096.8|7094|38
1623636220000|2021-06-14 02:03:40|7097.2|7094.4|7097.8|7095|7097.9|7095.1|7096.8|7094|30
1623636230000|2021-06-14 02:03:50|7097.4|7094.6|7097.8|7095|7097.8|7095|7097.4|7094.6|12
1623636240000|2021-06-14 02:04:00|7097.4|7094.6|7097.8|7095|7097.8|7095|7097.4|7094.6|2
1623636250000|2021-06-14 02:04:10|||||||||1
1623636260000|2021-06-14 02:04:20|7098.4|7095.6|7097.8|7095|7098.4|7095.6|7097.8|7095|22
1623636270000|2021-06-14 02:04:30|7097.9|7095.1|7099.8|7097|7100.8|7098|7097.8|7095|181
1623636280000|2021-06-14 02:04:40|7098.8|7096|7099.8|7097|7099.8|7097|7098.8|7096|16
1623636290000|2021-06-14 02:04:50|||||||||5
1623636300000|2021-06-14 02:05:00|7099.9|7097.1|7099.9|7097.1|7100|7097.2|7099.8|7097|31
1623636310000|2021-06-14 02:05:10|7100.8|7098|7099.8|7097|7100.8|7098|7099.8|7097|4
1623636320000|2021-06-14 02:05:20|||||||||2
1623636330000|2021-06-14 02:05:30|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|16
1623636340000|2021-06-14 02:05:40|7098.4|7095.6|7098.3|7095.5|7098.4|7095.6|7098.3|7095.5|11
1623636350000|2021-06-14 02:05:50|7098.4|7095.6|7099.4|7096.6|7099.8|7097|7098.3|7095.5|43
1623636360000|2021-06-14 02:06:00|7099.2|7096.4|7099.4|7096.6|7099.4|7096.6|7098.8|7096|11
1623636370000|2021-06-14 02:06:10|7099.8|7097|7099.4|7096.6|7099.8|7097|7099.4|7096.6|10
1623636380000|2021-06-14 02:06:20|7099.2|7096.4|7098.8|7096|7099.2|7096.4|7098.8|7096|6
1623636390000|2021-06-14 02:06:30|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|0
1623636400000|2021-06-14 02:06:40|7098.8|7096|7097.8|7095|7098.8|7096|7097.8|7095|8
1623636410000|2021-06-14 02:06:50|7097.4|7094.6|7098.8|7096|7098.8|7096|7097.4|7094.6|1
1623636420000|2021-06-14 02:07:00|7098.4|7095.6|7098.9|7096.1|7099|7096.2|7098.4|7095.6|12
1623636430000|2021-06-14 02:07:10|7099|7096.2|7099|7096.2|7099|7096.2|7099|7096.2|1
1623636440000|2021-06-14 02:07:20|7098.9|7096.1|7099.8|7097|7099.8|7097|7098.8|7096|6
1623636450000|2021-06-14 02:07:30|7099.9|7097.1|7099.4|7096.6|7100|7097.2|7099.4|7096.6|9
1623636460000|2021-06-14 02:07:40|7099|7096.2|7099|7096.2|7099.4|7096.6|7099|7096.2|7
1623636470000|2021-06-14 02:07:50|7098.9|7096.1|7098.8|7096|7098.9|7096.1|7098.8|7096|3
1623636480000|2021-06-14 02:08:00|7098.4|7095.6|7098.3|7095.5|7098.4|7095.6|7097.8|7095|25
1623636490000|2021-06-14 02:08:10|7097.8|7095|7098.8|7096|7098.8|7096|7097.8|7095|3
1623636500000|2021-06-14 02:08:20|7098.9|7096.1|7098.8|7096|7098.9|7096.1|7098.8|7096|10
1623636510000|2021-06-14 02:08:30|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|3
1623636520000|2021-06-14 02:08:40|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7097.8|7095|5
1623636530000|2021-06-14 02:08:50|7098.2|7095.4|7097.8|7095|7098.3|7095.5|7097.8|7095|4
1623636540000|2021-06-14 02:09:00|||||||||2
1623636550000|2021-06-14 02:09:10|||||||||2
1623636560000|2021-06-14 02:09:20|||||||||3
1623636570000|2021-06-14 02:09:30|7096.8|7094|7095.8|7093|7096.8|7094|7095.4|7092.6|29
1623636580000|2021-06-14 02:09:40|7095.4|7092.6|7095.8|7093|7095.8|7093|7095.4|7092.6|2
1623636590000|2021-06-14 02:09:50|7095.4|7092.6|7095.8|7093|7095.8|7093|7095.4|7092.6|3
1623636600000|2021-06-14 02:10:00|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7095.8|7093|12
1623636610000|2021-06-14 02:10:10|7096.8|7094|7096.4|7093.6|7096.8|7094|7096.4|7093.6|1
1623636620000|2021-06-14 02:10:20|7095.9|7093.1|7096.3|7093.5|7096.3|7093.5|7095.8|7093|5
1623636630000|2021-06-14 02:10:30|7095.9|7093.1|7095.4|7092.6|7096.3|7093.5|7095.4|7092.6|1
1623636640000|2021-06-14 02:10:40|||||||||5
1623636650000|2021-06-14 02:10:50|7095.3|7092.5|7095.8|7093|7095.8|7093|7095.2|7092.4|12
1623636660000|2021-06-14 02:11:00|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|1
1623636670000|2021-06-14 02:11:10|||||||||2
1623636680000|2021-06-14 02:11:20|7095.8|7093|7095.4|7092.6|7095.8|7093|7095.4|7092.6|2
1623636690000|2021-06-14 02:11:30|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|5
1623636700000|2021-06-14 02:11:40|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|11
1623636710000|2021-06-14 02:11:50|7096.4|7093.6|7096.8|7094|7096.8|7094|7096.4|7093.6|0
1623636720000|2021-06-14 02:12:00|||||||||1
1623636730000|2021-06-14 02:12:10|||||||||1
1623636740000|2021-06-14 02:12:20|||||||||1
1623636750000|2021-06-14 02:12:30|||||||||3
1623636770000|2021-06-14 02:12:50|7097.8|7095|7097.8|7095|7098.8|7096|7097.8|7095|50
1623636780000|2021-06-14 02:13:00|7097.9|7095.1|7097.8|7095|7098.3|7095.5|7097.8|7095|10
1623636800000|2021-06-14 02:13:20|7097.6|7094.8|7096.4|7093.6|7097.6|7094.8|7096.4|7093.6|7
1623636810000|2021-06-14 02:13:30|7096.2|7093.4|7095.8|7093|7096.2|7093.4|7095.8|7093|3
1623636820000|2021-06-14 02:13:40|7096|7093.2|7096.4|7093.6|7096.4|7093.6|7095.8|7093|9
1623636830000|2021-06-14 02:13:50|7096.3|7093.5|7095.8|7093|7096.4|7093.6|7095.8|7093|21
1623636840000|2021-06-14 02:14:00|7095.4|7092.6|7095.8|7093|7095.8|7093|7095.4|7092.6|0
1623636850000|2021-06-14 02:14:10|||||||||3
1623636860000|2021-06-14 02:14:20|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|2
1623636870000|2021-06-14 02:14:30|||||||||19
1623636880000|2021-06-14 02:14:40|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|4
1623636890000|2021-06-14 02:14:50|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|1
1623636900000|2021-06-14 02:15:00|7094|7091.2|7094.8|7092|7094.8|7092|7094|7091.2|20
1623636910000|2021-06-14 02:15:10|7095|7092.2|7095.8|7093|7095.8|7093|7095|7092.2|8
1623636920000|2021-06-14 02:15:20|||||||||1
1623636930000|2021-06-14 02:15:30|||||||||2
1623636940000|2021-06-14 02:15:40|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|1
1623636950000|2021-06-14 02:15:50|||||||||2
1623636960000|2021-06-14 02:16:00|||||||||2
1623636970000|2021-06-14 02:16:10|7095.8|7093|7096.4|7093.6|7096.8|7094|7095.8|7093|12
1623636980000|2021-06-14 02:16:20|7096.8|7094|7096.8|7094|7096.8|7094|7096.8|7094|1
1623636990000|2021-06-14 02:16:30|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|3
1623637000000|2021-06-14 02:16:40|7096.5|7093.7|7096.4|7093.6|7097.4|7094.6|7096.4|7093.6|13
1623637010000|2021-06-14 02:16:50|7096.8|7094|7096.8|7094|7097.3|7094.5|7096.8|7094|0
1623637020000|2021-06-14 02:17:00|7097.3|7094.5|7096.8|7094|7097.4|7094.6|7096.4|7093.6|11
1623637030000|2021-06-14 02:17:10|7096.4|7093.6|7096.8|7094|7096.8|7094|7096.4|7093.6|7
1623637040000|2021-06-14 02:17:20|7097.4|7094.6|7097.4|7094.6|7097.8|7095|7097.4|7094.6|21
1623637050000|2021-06-14 02:17:30|7097.8|7095|7097.4|7094.6|7097.8|7095|7096.8|7094|21
1623637060000|2021-06-14 02:17:40|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|3
1623637070000|2021-06-14 02:17:50|7097.4|7094.6|7097.4|7094.6|7097.8|7095|7097.4|7094.6|5
1623637080000|2021-06-14 02:18:00|7097.2|7094.4|7096.4|7093.6|7097.2|7094.4|7096.4|7093.6|2
1623637090000|2021-06-14 02:18:10|7095.8|7093|7095.8|7093|7096.4|7093.6|7095.8|7093|8
1623637100000|2021-06-14 02:18:20|7096.3|7093.5|7095.8|7093|7096.4|7093.6|7095.8|7093|6
1623637110000|2021-06-14 02:18:30|7095.4|7092.6|7095.4|7092.6|7095.8|7093|7095.4|7092.6|1
1623637120000|2021-06-14 02:18:40|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|2
1623637130000|2021-06-14 02:18:50|||||||||3
1623637150000|2021-06-14 02:19:10|||||||||3
1623637160000|2021-06-14 02:19:20|7095|7092.2|7095.4|7092.6|7095.8|7093|7095|7092.2|8
1623637170000|2021-06-14 02:19:30|7095.8|7093|7095.4|7092.6|7095.8|7093|7095.4|7092.6|0
1623637180000|2021-06-14 02:19:40|7095.8|7093|7095.4|7092.6|7095.8|7093|7095.4|7092.6|2
1623637190000|2021-06-14 02:19:50|7095.3|7092.5|7094.9|7092.1|7095.4|7092.6|7094.8|7092|6
1623637200000|2021-06-14 02:20:00|7094.8|7092|7095.4|7092.6|7095.4|7092.6|7094.8|7092|2
1623637220000|2021-06-14 02:20:20|||||||||2
1623637230000|2021-06-14 02:20:30|7095|7092.2|7094.8|7092|7095|7092.2|7094.8|7092|5
1623637240000|2021-06-14 02:20:40|7094.4|7091.6|7092.4|7089.6|7094.4|7091.6|7092.4|7089.6|29
1623637250000|2021-06-14 02:20:50|7092.8|7090|7092.4|7089.6|7092.8|7090|7092.4|7089.6|1
1623637260000|2021-06-14 02:21:00|||||||||2
1623637270000|2021-06-14 02:21:10|7092.8|7090|7093.4|7090.6|7093.8|7091|7092.8|7090|8
1623637280000|2021-06-14 02:21:20|||||||||1
1623637290000|2021-06-14 02:21:30|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|2
1623637300000|2021-06-14 02:21:40|||||||||2
1623637320000|2021-06-14 02:22:00|7093.7|7090.9|7093.4|7090.6|7093.8|7091|7093.4|7090.6|7
1623637330000|2021-06-14 02:22:10|7093|7090.2|7093.4|7090.6|7093.4|7090.6|7093|7090.2|2
1623637340000|2021-06-14 02:22:20|7092.8|7090|7092.9|7090.1|7093|7090.2|7092.8|7090|11
1623637350000|2021-06-14 02:22:30|7093.4|7090.6|7092.8|7090|7093.4|7090.6|7092.8|7090|1
1623637360000|2021-06-14 02:22:40|7093.3|7090.5|7093.4|7090.6|7093.4|7090.6|7092.9|7090.1|1
1623637370000|2021-06-14 02:22:50|7093|7090.2|7093.4|7090.6|7093.4|7090.6|7092.9|7090.1|3
1623637380000|2021-06-14 02:23:00|7093.3|7090.5|7092.8|7090|7093.4|7090.6|7092.8|7090|5
1623637390000|2021-06-14 02:23:10|7092.9|7090.1|7093.3|7090.5|7093.4|7090.6|7092.8|7090|3
1623637400000|2021-06-14 02:23:20|7093.2|7090.4|7092.8|7090|7093.2|7090.4|7092.8|7090|3
1623637410000|2021-06-14 02:23:30|||||||||6
1623637420000|2021-06-14 02:23:40|||||||||1
1623637430000|2021-06-14 02:23:50|7092.9|7090.1|7094.4|7091.6|7094.4|7091.6|7092.8|7090|39
1623637440000|2021-06-14 02:24:00|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|5
1623637450000|2021-06-14 02:24:10|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|3
1623637460000|2021-06-14 02:24:20|7094|7091.2|7094.4|7091.6|7094.8|7092|7094|7091.2|4
1623637470000|2021-06-14 02:24:30|7094.3|7091.5|7093.9|7091.1|7094.3|7091.5|7093.9|7091.1|1
1623637480000|2021-06-14 02:24:40|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|0
1623637500000|2021-06-14 02:25:00|||||||||3
1623637510000|2021-06-14 02:25:10|||||||||22
1623637520000|2021-06-14 02:25:20|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|2
1623637530000|2021-06-14 02:25:30|7094.3|7091.5|7094.4|7091.6|7094.8|7092|7094.2|7091.4|7
1623637540000|2021-06-14 02:25:40|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|10
1623637550000|2021-06-14 02:25:50|||||||||2
1623637560000|2021-06-14 02:26:00|||||||||6
1623637580000|2021-06-14 02:26:20|7095|7092.2|7094.8|7092|7095|7092.2|7094.8|7092|1
1623637590000|2021-06-14 02:26:30|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|1
1623637600000|2021-06-14 02:26:40|||||||||1
1623637610000|2021-06-14 02:26:50|7094|7091.2|7094.4|7091.6|7094.4|7091.6|7093.8|7091|7
1623637620000|2021-06-14 02:27:00|7093.8|7091|7093.8|7091|7093.8|7091|7093.4|7090.6|2
1623637630000|2021-06-14 02:27:10|7094.2|7091.4|7093.9|7091.1|7094.4|7091.6|7093.9|7091.1|8
1623637640000|2021-06-14 02:27:20|7093.8|7091|7094.8|7092|7094.8|7092|7093.8|7091|2
1623637660000|2021-06-14 02:27:40|7094.4|7091.6|7095.4|7092.6|7095.8|7093|7094.4|7091.6|12
1623637670000|2021-06-14 02:27:50|7095.8|7093|7095.9|7093.1|7096|7093.2|7095.8|7093|6
1623637690000|2021-06-14 02:28:10|7096|7093.2|7095.9|7093.1|7096|7093.2|7095.8|7093|3
1623637700000|2021-06-14 02:28:20|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|1
1623637710000|2021-06-14 02:28:30|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|1
1623637720000|2021-06-14 02:28:40|7095.8|7093|7096|7093.2|7096.4|7093.6|7095.8|7093|13
1623637730000|2021-06-14 02:28:50|7095.8|7093|7095.4|7092.6|7095.8|7093|7095.4|7092.6|1
1623637740000|2021-06-14 02:29:00|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|3
1623637750000|2021-06-14 02:29:10|||||||||2
1623637770000|2021-06-14 02:29:30|7095.9|7093.1|7096.4|7093.6|7096.8|7094|7095.9|7093.1|2
1623637780000|2021-06-14 02:29:40|7096.2|7093.4|7095.8|7093|7096.2|7093.4|7095.8|7093|7
1623637800000|2021-06-14 02:30:00|7095.9|7093.1|7096.4|7093.6|7096.4|7093.6|7095.9|7093.1|3
1623637810000|2021-06-14 02:30:10|7096|7093.2|7095.9|7093.1|7096|7093.2|7095.8|7093|7
1623637820000|2021-06-14 02:30:20|7095.8|7093|7095.8|7093|7095.9|7093.1|7095.8|7093|3
1623637830000|2021-06-14 02:30:30|7096|7093.2|7095.8|7093|7096|7093.2|7095.8|7093|9
1623637840000|2021-06-14 02:30:40|7094.9|7092.1|7094.8|7092|7094.9|7092.1|7094.8|7092|17
1623637850000|2021-06-14 02:30:50|7094|7091.2|7093.4|7090.6|7094.3|7091.5|7093.4|7090.6|12
1623637860000|2021-06-14 02:31:00|7093.8|7091|7093.4|7090.6|7093.8|7091|7093.4|7090.6|0
1623637870000|2021-06-14 02:31:10|7093.8|7091|7093.4|7090.6|7093.8|7091|7092.8|7090|7
1623637880000|2021-06-14 02:31:20|||||||||1
1623637890000|2021-06-14 02:31:30|7093.8|7091|7093.4|7090.6|7093.8|7091|7093.4|7090.6|1
1623637910000|2021-06-14 02:31:50|7093.3|7090.5|7092.4|7089.6|7093.3|7090.5|7092.4|7089.6|6
1623637920000|2021-06-14 02:32:00|||||||||3
1623637930000|2021-06-14 02:32:10|||||||||4
1623637940000|2021-06-14 02:32:20|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|1
1623637950000|2021-06-14 02:32:30|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|1
1623637960000|2021-06-14 02:32:40|7092.8|7090|7093.4|7090.6|7093.4|7090.6|7092.8|7090|8
1623637970000|2021-06-14 02:32:50|7093.8|7091|7093.4|7090.6|7093.8|7091|7093.4|7090.6|0
1623637980000|2021-06-14 02:33:00|7095|7092.2|7094.4|7091.6|7095|7092.2|7094.4|7091.6|69
1623637990000|2021-06-14 02:33:10|7094.8|7092|7094.4|7091.6|7094.8|7092|7094.4|7091.6|0
1623638000000|2021-06-14 02:33:20|7094.8|7092|7095.4|7092.6|7095.4|7092.6|7094.8|7092|9
1623638010000|2021-06-14 02:33:30|7095.8|7093|7095.4|7092.6|7095.8|7093|7095.4|7092.6|5
1623638020000|2021-06-14 02:33:40|||||||||2
1623638030000|2021-06-14 02:33:50|7095|7092.2|7095.4|7092.6|7095.4|7092.6|7095|7092.2|7
1623638050000|2021-06-14 02:34:10|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|2
1623638060000|2021-06-14 02:34:20|7096|7093.2|7096.8|7094|7096.8|7094|7096|7093.2|52
1623638070000|2021-06-14 02:34:30|7097|7094.2|7098.4|7095.6|7098.4|7095.6|7097|7094.2|27
1623638080000|2021-06-14 02:34:40|7098.8|7096|7098.4|7095.6|7098.8|7096|7098|7095.2|37
1623638090000|2021-06-14 02:34:50|||||||||3
1623638100000|2021-06-14 02:35:00|||||||||2
1623638110000|2021-06-14 02:35:10|7098|7095.2|7097.8|7095|7098|7095.2|7097.4|7094.6|14
1623638120000|2021-06-14 02:35:20|7097.9|7095.1|7099|7096.2|7099|7096.2|7097.9|7095.1|297
1623638130000|2021-06-14 02:35:30|7099.4|7096.6|7100|7097.2|7100|7097.2|7099.4|7096.6|70
1623638140000|2021-06-14 02:35:40|7100.1|7097.3|7100|7097.2|7100.5|7097.7|7100|7097.2|51
1623638150000|2021-06-14 02:35:50|7099|7096.2|7099|7096.2|7099|7096.2|7099|7096.2|14
1623638160000|2021-06-14 02:36:00|7098.9|7096.1|7096.4|7093.6|7098.9|7096.1|7096|7093.2|106
1623638170000|2021-06-14 02:36:10|7096.8|7094|7096.8|7094|7096.8|7094|7096.8|7094|4
1623638190000|2021-06-14 02:36:30|7097|7094.2|7096.9|7094.1|7097|7094.2|7096.8|7094|18
1623638200000|2021-06-14 02:36:40|7097.4|7094.6|7097|7094.2|7097.4|7094.6|7096.4|7093.6|9
1623638210000|2021-06-14 02:36:50|7096.8|7094|7096.4|7093.6|7096.8|7094|7096.4|7093.6|5
1623638220000|2021-06-14 02:37:00|7096.5|7093.7|7096.5|7093.7|7097|7094.2|7096.5|7093.7|11
1623638230000|2021-06-14 02:37:10|7096.6|7093.8|7097|7094.2|7097|7094.2|7096.5|7093.7|1
1623638240000|2021-06-14 02:37:20|7096.8|7094|7096.8|7094|7096.9|7094.1|7096.8|7094|1
1623638250000|2021-06-14 02:37:30|7096.9|7094.1|7096.4|7093.6|7096.9|7094.1|7096.4|7093.6|8
1623638260000|2021-06-14 02:37:40|||||||||1
1623638270000|2021-06-14 02:37:50|||||||||1
1623638290000|2021-06-14 02:38:10|7096|7093.2|7095.9|7093.1|7096|7093.2|7095.8|7093|7
1623638300000|2021-06-14 02:38:20|7095.8|7093|7094.6|7091.8|7096|7093.2|7093.4|7090.6|678
1623638310000|2021-06-14 02:38:30|7094.4|7091.6|7093.6|7090.8|7094.4|7091.6|7093.6|7090.8|74
1623638320000|2021-06-14 02:38:40|||||||||1
1623638330000|2021-06-14 02:38:50|||||||||12
1623638340000|2021-06-14 02:39:00|7095|7092.2|7095|7092.2|7095|7092.2|7094.6|7091.8|3
1623638360000|2021-06-14 02:39:20|7094.6|7091.8|7095|7092.2|7095|7092.2|7094.6|7091.8|2
1623638370000|2021-06-14 02:39:30|7095.6|7092.8|7096|7093.2|7096|7093.2|7095.6|7092.8|9
1623638380000|2021-06-14 02:39:40|7095.6|7092.8|7095.5|7092.7|7095.6|7092.8|7095.5|7092.7|2
1623638410000|2021-06-14 02:40:10|7095.6|7092.8|7095|7092.2|7096|7093.2|7095|7092.2|5
1623638450000|2021-06-14 02:40:50|7095.1|7092.3|7095.6|7092.8|7095.6|7092.8|7095.1|7092.3|10
1623638460000|2021-06-14 02:41:00|7095.4|7092.6|7095|7092.2|7095.4|7092.6|7095|7092.2|11
1623638470000|2021-06-14 02:41:10|7095.1|7092.3|7095.5|7092.7|7095.6|7092.8|7095.1|7092.3|3
1623638480000|2021-06-14 02:41:20|7095.1|7092.3|7095|7092.2|7095.1|7092.3|7095|7092.2|0
1623638490000|2021-06-14 02:41:30|7094.8|7092|7094|7091.2|7094.8|7092|7094|7091.2|8
1623638500000|2021-06-14 02:41:40|||||||||1
1623638510000|2021-06-14 02:41:50|||||||||1
1623638520000|2021-06-14 02:42:00|7094.6|7091.8|7094.6|7091.8|7095|7092.2|7094.6|7091.8|2
1623638530000|2021-06-14 02:42:10|7094.8|7092|7098|7095.2|7098.6|7095.8|7094.8|7092|82
1623638540000|2021-06-14 02:42:20|7098.1|7095.3|7098|7095.2|7098.1|7095.3|7098|7095.2|1
1623638550000|2021-06-14 02:42:30|||||||||1
1623638560000|2021-06-14 02:42:40|7097.6|7094.8|7098.5|7095.7|7098.5|7095.7|7097.6|7094.8|25
1623638570000|2021-06-14 02:42:50|7098.4|7095.6|7098|7095.2|7098.4|7095.6|7098|7095.2|1
1623638590000|2021-06-14 02:43:10|||||||||2
1623638600000|2021-06-14 02:43:20|||||||||2
1623638620000|2021-06-14 02:43:40|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|4
1623638630000|2021-06-14 02:43:50|7097.5|7094.7|7097.6|7094.8|7097.6|7094.8|7097.5|7094.7|9
1623638640000|2021-06-14 02:44:00|7098.4|7095.6|7098.6|7095.8|7099|7096.2|7098.4|7095.6|5
1623638650000|2021-06-14 02:44:10|||||||||1
1623638660000|2021-06-14 02:44:20|7099|7096.2|7098|7095.2|7099|7096.2|7098|7095.2|9
1623638680000|2021-06-14 02:44:40|||||||||2
1623638690000|2021-06-14 02:44:50|7098.4|7095.6|7098.6|7095.8|7098.6|7095.8|7098.4|7095.6|4
1623638700000|2021-06-14 02:45:00|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|9
1623638710000|2021-06-14 02:45:10|7099.6|7096.8|7100|7097.2|7100|7097.2|7099.6|7096.8|1
1623638720000|2021-06-14 02:45:20|7099.6|7096.8|7099|7096.2|7099.6|7096.8|7099|7096.2|27
1623638730000|2021-06-14 02:45:30|7099.2|7096.4|7101|7098.2|7101|7098.2|7099.2|7096.4|15
1623638740000|2021-06-14 02:45:40|7100.6|7097.8|7101|7098.2|7101|7098.2|7100.6|7097.8|2
1623638750000|2021-06-14 02:45:50|7100|7097.2|7100|7097.2|7101|7098.2|7100|7097.2|6
1623638770000|2021-06-14 02:46:10|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|1
1623638780000|2021-06-14 02:46:20|7099|7096.2|7100|7097.2|7100|7097.2|7099|7096.2|15
1623638790000|2021-06-14 02:46:30|7100.1|7097.3|7100|7097.2|7100.6|7097.8|7100|7097.2|11
1623638800000|2021-06-14 02:46:40|7100.4|7097.6|7099.6|7096.8|7100.4|7097.6|7099.6|7096.8|3
1623638810000|2021-06-14 02:46:50|7100|7097.2|7099.6|7096.8|7100|7097.2|7099.6|7096.8|1
1623638820000|2021-06-14 02:47:00|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|1
1623638830000|2021-06-14 02:47:10|||||||||3
1623638850000|2021-06-14 02:47:30|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|0
1623638860000|2021-06-14 02:47:40|||||||||1
1623638880000|2021-06-14 02:48:00|7100|7097.2|7100.6|7097.8|7100.6|7097.8|7100|7097.2|11
1623638890000|2021-06-14 02:48:10|||||||||2
1623638900000|2021-06-14 02:48:20|7101|7098.2|7100.6|7097.8|7101|7098.2|7100.6|7097.8|4
1623638910000|2021-06-14 02:48:30|7101|7098.2|7101|7098.2|7101.1|7098.3|7101|7098.2|14
1623638920000|2021-06-14 02:48:40|7100.7|7097.9|7100|7097.2|7100.7|7097.9|7100|7097.2|25
1623638940000|2021-06-14 02:49:00|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099|7096.2|12
1623638950000|2021-06-14 02:49:10|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|2
1623638960000|2021-06-14 02:49:20|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|2
1623638970000|2021-06-14 02:49:30|7099.3|7096.5|7099.6|7096.8|7099.6|7096.8|7099|7096.2|9
1623638980000|2021-06-14 02:49:40|||||||||1
1623638990000|2021-06-14 02:49:50|7100|7097.2|7099.6|7096.8|7100|7097.2|7099.6|7096.8|4
1623639000000|2021-06-14 02:50:00|||||||||3
1623639010000|2021-06-14 02:50:10|||||||||1
1623639020000|2021-06-14 02:50:20|7099.1|7096.3|7099|7096.2|7099.1|7096.3|7099|7096.2|3
1623639030000|2021-06-14 02:50:30|7099.1|7096.3|7100.6|7097.8|7101|7098.2|7099.1|7096.3|6
1623639040000|2021-06-14 02:50:40|7101|7098.2|7101.6|7098.8|7101.6|7098.8|7101|7098.2|4
1623639050000|2021-06-14 02:50:50|7102|7099.2|7101.6|7098.8|7102|7099.2|7101.2|7098.4|21
1623639060000|2021-06-14 02:51:00|7102|7099.2|7101.6|7098.8|7102|7099.2|7101.6|7098.8|0
1623639070000|2021-06-14 02:51:10|7101.2|7098.4|7101|7098.2|7101.2|7098.4|7101|7098.2|8
1623639080000|2021-06-14 02:51:20|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|3
1623639090000|2021-06-14 02:51:30|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|9
1623639100000|2021-06-14 02:51:40|7099.5|7096.7|7099.6|7096.8|7100|7097.2|7099.5|7096.7|25
1623639110000|2021-06-14 02:51:50|7099.5|7096.7|7100|7097.2|7100|7097.2|7099|7096.2|15
1623639120000|2021-06-14 02:52:00|7099.6|7096.8|7099.6|7096.8|7100|7097.2|7099.6|7096.8|0
1623639140000|2021-06-14 02:52:20|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|1
1623639160000|2021-06-14 02:52:40|||||||||2
1623639180000|2021-06-14 02:53:00|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|2
1623639190000|2021-06-14 02:53:10|||||||||1
1623639200000|2021-06-14 02:53:20|7100|7097.2|7099|7096.2|7100|7097.2|7099|7096.2|14
1623639210000|2021-06-14 02:53:30|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|3
1623639230000|2021-06-14 02:53:50|7099.1|7096.3|7098.9|7096.1|7099.1|7096.3|7098.9|7096.1|11
1623639240000|2021-06-14 02:54:00|7098.6|7095.8|7099.9|7097.1|7099.9|7097.1|7098.6|7095.8|3
1623639250000|2021-06-14 02:54:10|7099.6|7096.8|7099.9|7097.1|7099.9|7097.1|7099.6|7096.8|2
1623639290000|2021-06-14 02:54:50|||||||||1
1623639300000|2021-06-14 02:55:00|||||||||3
1623639320000|2021-06-14 02:55:20|7100.1|7097.3|7101.6|7098.8|7102.2|7099.4|7099.7|7096.9|341
1623639330000|2021-06-14 02:55:30|||||||||2
1623639350000|2021-06-14 02:55:50|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.1|7098.3|7
1623639360000|2021-06-14 02:56:00|7101.6|7098.8|7101.2|7098.4|7101.6|7098.8|7101.1|7098.3|2
1623639370000|2021-06-14 02:56:10|7101.1|7098.3|7101.2|7098.4|7101.6|7098.8|7101.1|7098.3|2
1623639380000|2021-06-14 02:56:20|7101.6|7098.8|7100.9|7098.1|7101.6|7098.8|7100.9|7098.1|1
1623639390000|2021-06-14 02:56:30|7101.2|7098.4|7101.1|7098.3|7101.6|7098.8|7101.1|7098.3|7
1623639400000|2021-06-14 02:56:40|7101.2|7098.4|7101.6|7098.8|7101.9|7099.1|7100.9|7098.1|8
1623639410000|2021-06-14 02:56:50|||||||||1
1623639420000|2021-06-14 02:57:00|7101.2|7098.4|7101.6|7098.8|7101.6|7098.8|7101.2|7098.4|1
1623639430000|2021-06-14 02:57:10|7101.2|7098.4|7101.1|7098.3|7101.2|7098.4|7100.6|7097.8|13
1623639440000|2021-06-14 02:57:20|7100.9|7098.1|7100.6|7097.8|7100.9|7098.1|7100.6|7097.8|0
1623639490000|2021-06-14 02:58:10|7100.9|7098.1|7101.2|7098.4|7101.6|7098.8|7100.9|7098.1|1
1623639500000|2021-06-14 02:58:20|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|0
1623639510000|2021-06-14 02:58:30|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|1
1623639520000|2021-06-14 02:58:40|||||||||1
1623639530000|2021-06-14 02:58:50|7101.7|7098.9|7101.5|7098.7|7102.2|7099.4|7101.5|7098.7|17
1623639550000|2021-06-14 02:59:10|||||||||4
1623639570000|2021-06-14 02:59:30|7101.2|7098.4|7101.5|7098.7|7101.5|7098.7|7101.2|7098.4|2
1623639580000|2021-06-14 02:59:40|7101.2|7098.4|7101.5|7098.7|7101.5|7098.7|7101.2|7098.4|2
1623639600000|2021-06-14 03:00:00|7101.2|7098.4|7100.5|7097.7|7101.2|7098.4|7100.5|7097.7|6
1623639610000|2021-06-14 03:00:10|7100.2|7097.4|7100.5|7097.7|7100.5|7097.7|7100.2|7097.4|6
1623639620000|2021-06-14 03:00:20|7100.9|7098.1|7100.5|7097.7|7100.9|7098.1|7100.5|7097.7|5
1623639630000|2021-06-14 03:00:30|7100.9|7098.1|7100.5|7097.7|7100.9|7098.1|7100.2|7097.4|2
1623639640000|2021-06-14 03:00:40|7100.2|7097.4|7100.5|7097.7|7100.5|7097.7|7100.2|7097.4|1
1623639650000|2021-06-14 03:00:50|7100.2|7097.4|7100.5|7097.7|7100.5|7097.7|7100.2|7097.4|1
1623639660000|2021-06-14 03:01:00|7100.2|7097.4|7100.5|7097.7|7100.5|7097.7|7100.2|7097.4|2
1623639670000|2021-06-14 03:01:10|7100.2|7097.4|7100|7097.2|7100.5|7097.7|7099.9|7097.1|14
1623639690000|2021-06-14 03:01:30|7100.2|7097.4|7100|7097.2|7100.2|7097.4|7100|7097.2|1
1623639700000|2021-06-14 03:01:40|7099.9|7097.1|7098.5|7095.7|7099.9|7097.1|7096.9|7094.1|115
1623639710000|2021-06-14 03:01:50|7098|7095.2|7098.2|7095.4|7098.2|7095.4|7098|7095.2|2
1623639720000|2021-06-14 03:02:00|7097.9|7095.1|7097.5|7094.7|7097.9|7095.1|7097.5|7094.7|6
1623639730000|2021-06-14 03:02:10|7097.4|7094.6|7097.5|7094.7|7097.5|7094.7|7096.9|7094.1|20
1623639740000|2021-06-14 03:02:20|7096.9|7094.1|7097.4|7094.6|7097.4|7094.6|7096.9|7094.1|4
1623639750000|2021-06-14 03:02:30|7097.3|7094.5|7097.2|7094.4|7097.5|7094.7|7097.2|7094.4|3
1623639760000|2021-06-14 03:02:40|7097|7094.2|7098.5|7095.7|7098.9|7096.1|7097|7094.2|16
1623639770000|2021-06-14 03:02:50|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|0
1623639780000|2021-06-14 03:03:00|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|0
1623639790000|2021-06-14 03:03:10|7098.3|7095.5|7097.9|7095.1|7098.5|7095.7|7097.9|7095.1|3
1623639800000|2021-06-14 03:03:20|7098|7095.2|7097.9|7095.1|7098.5|7095.7|7097.9|7095.1|6
1623639810000|2021-06-14 03:03:30|7098.5|7095.7|7098.4|7095.6|7098.5|7095.7|7098.4|7095.6|3
1623639820000|2021-06-14 03:03:40|7098.5|7095.7|7098.4|7095.6|7098.5|7095.7|7098|7095.2|1
1623639840000|2021-06-14 03:04:00|7098.3|7095.5|7097.9|7095.1|7098.3|7095.5|7097.9|7095.1|2
1623639860000|2021-06-14 03:04:20|||||||||2
1623639880000|2021-06-14 03:04:40|7097.4|7094.6|7097.5|7094.7|7097.5|7094.7|7097.4|7094.6|8
1623639900000|2021-06-14 03:05:00|||||||||2
1623639910000|2021-06-14 03:05:10|7097|7094.2|7096.9|7094.1|7097|7094.2|7096.9|7094.1|14
1623639920000|2021-06-14 03:05:20|7096.5|7093.7|7096.5|7093.7|7096.9|7094.1|7096.5|7093.7|24
1623639930000|2021-06-14 03:05:30|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|2
1623639940000|2021-06-14 03:05:40|7096.5|7093.7|7096.5|7093.7|7096.9|7094.1|7096.5|7093.7|4
1623639950000|2021-06-14 03:05:50|||||||||2
1623639960000|2021-06-14 03:06:00|7096.4|7093.6|7094.9|7092.1|7096.4|7093.6|7094.9|7092.1|36
1623639970000|2021-06-14 03:06:10|7095|7092.2|7094.9|7092.1|7095.4|7092.6|7094.9|7092.1|3
1623639980000|2021-06-14 03:06:20|7095.4|7092.6|7095.4|7092.6|7095.5|7092.7|7094.9|7092.1|13
1623640000000|2021-06-14 03:06:40|7095.5|7092.7|7096.1|7093.3|7096.1|7093.3|7095.5|7092.7|10
1623640010000|2021-06-14 03:06:50|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|3
1623640020000|2021-06-14 03:07:00|||||||||5
1623640030000|2021-06-14 03:07:10|7097.3|7094.5|7097.5|7094.7|7097.5|7094.7|7097.3|7094.5|2
1623640040000|2021-06-14 03:07:20|7096.9|7094.1|7097.4|7094.6|7097.4|7094.6|7096.9|7094.1|6
1623640050000|2021-06-14 03:07:30|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|0
1623640070000|2021-06-14 03:07:50|||||||||5
1623640100000|2021-06-14 03:08:20|7096.5|7093.7|7095.9|7093.1|7096.5|7093.7|7095.9|7093.1|6
1623640110000|2021-06-14 03:08:30|7096.1|7093.3|7095.9|7093.1|7096.5|7093.7|7095.9|7093.1|8
1623640130000|2021-06-14 03:08:50|||||||||1
1623640150000|2021-06-14 03:09:10|7096|7093.2|7096.4|7093.6|7096.4|7093.6|7096|7093.2|2
1623640160000|2021-06-14 03:09:20|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|1
1623640170000|2021-06-14 03:09:30|7096.9|7094.1|7096.5|7093.7|7096.9|7094.1|7096.5|7093.7|7
1623640200000|2021-06-14 03:10:00|7096.4|7093.6|7096.5|7093.7|7096.5|7093.7|7095.9|7093.1|8
1623640210000|2021-06-14 03:10:10|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|1
1623640220000|2021-06-14 03:10:20|||||||||1
1623640240000|2021-06-14 03:10:40|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|0
1623640260000|2021-06-14 03:11:00|7096.9|7094.1|7096.5|7093.7|7096.9|7094.1|7096.5|7093.7|1
1623640270000|2021-06-14 03:11:10|7096.3|7093.5|7095.9|7093.1|7096.5|7093.7|7095.9|7093.1|4
1623640280000|2021-06-14 03:11:20|7096|7093.2|7095.9|7093.1|7096.4|7093.6|7095.9|7093.1|2
1623640290000|2021-06-14 03:11:30|||||||||4
1623640300000|2021-06-14 03:11:40|7096.5|7093.7|7096.9|7094.1|7097.5|7094.7|7096.5|7093.7|16
1623640310000|2021-06-14 03:11:50|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|0
1623640320000|2021-06-14 03:12:00|7096.9|7094.1|7096.5|7093.7|7096.9|7094.1|7096.5|7093.7|3
1623640330000|2021-06-14 03:12:10|||||||||2
1623640350000|2021-06-14 03:12:30|||||||||6
1623640370000|2021-06-14 03:12:50|7096.3|7093.5|7095.9|7093.1|7096.3|7093.5|7095.9|7093.1|2
1623640380000|2021-06-14 03:13:00|7095.5|7092.7|7095.9|7093.1|7095.9|7093.1|7095.1|7092.3|5
1623640390000|2021-06-14 03:13:10|7096.1|7093.3|7096.5|7093.7|7096.9|7094.1|7096.1|7093.3|15
1623640400000|2021-06-14 03:13:20|7096.9|7094.1|7096.5|7093.7|7096.9|7094.1|7096.5|7093.7|0
1623640410000|2021-06-14 03:13:30|||||||||1
1623640420000|2021-06-14 03:13:40|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|0
1623640430000|2021-06-14 03:13:50|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|0
1623640450000|2021-06-14 03:14:10|7096.4|7093.6|7097.9|7095.1|7097.9|7095.1|7096.4|7093.6|29
1623640460000|2021-06-14 03:14:20|||||||||7
1623640470000|2021-06-14 03:14:30|||||||||1
1623640480000|2021-06-14 03:14:40|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|1
1623640490000|2021-06-14 03:14:50|7097.1|7094.3|7096.9|7094.1|7097.1|7094.3|7096.9|7094.1|4
1623640510000|2021-06-14 03:15:10|7096|7093.2|7096.5|7093.7|7096.5|7093.7|7095.9|7093.1|14
1623640520000|2021-06-14 03:15:20|||||||||1
1623640530000|2021-06-14 03:15:30|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|0
1623640550000|2021-06-14 03:15:50|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|1
1623640560000|2021-06-14 03:16:00|7096.9|7094.1|7096.5|7093.7|7097|7094.2|7096.5|7093.7|2
1623640570000|2021-06-14 03:16:10|7096.4|7093.6|7096.5|7093.7|7096.5|7093.7|7095.9|7093.1|4
1623640580000|2021-06-14 03:16:20|||||||||1
1623640600000|2021-06-14 03:16:40|7096.9|7094.1|7096.5|7093.7|7097.1|7094.3|7096.5|7093.7|15
1623640630000|2021-06-14 03:17:10|||||||||1
1623640640000|2021-06-14 03:17:20|7095.9|7093.1|7096|7093.2|7096|7093.2|7095.9|7093.1|6
1623640650000|2021-06-14 03:17:30|7095.9|7093.1|7095.5|7092.7|7095.9|7093.1|7095.1|7092.3|0
1623640660000|2021-06-14 03:17:40|7095.1|7092.3|7095.5|7092.7|7095.9|7093.1|7095.1|7092.3|2
1623640670000|2021-06-14 03:17:50|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|0
1623640680000|2021-06-14 03:18:00|7096.1|7093.3|7096.1|7093.3|7096.1|7093.3|7096.1|7093.3|2
1623640690000|2021-06-14 03:18:10|||||||||1
1623640700000|2021-06-14 03:18:20|7095.9|7093.1|7095.9|7093.1|7096|7093.2|7095.9|7093.1|6
1623640710000|2021-06-14 03:18:30|||||||||2
1623640720000|2021-06-14 03:18:40|7096|7093.2|7095.9|7093.1|7096.1|7093.3|7095.9|7093.1|4
1623640730000|2021-06-14 03:18:50|7096.1|7093.3|7096.9|7094.1|7096.9|7094.1|7096.1|7093.3|6
1623640740000|2021-06-14 03:19:00|||||||||1
1623640750000|2021-06-14 03:19:10|7097.1|7094.3|7097.9|7095.1|7097.9|7095.1|7097.1|7094.3|3
1623640770000|2021-06-14 03:19:30|||||||||1
1623640780000|2021-06-14 03:19:40|||||||||2
1623640790000|2021-06-14 03:19:50|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|0
1623640800000|2021-06-14 03:20:00|7097.1|7094.3|7096.9|7094.1|7097.1|7094.3|7096.9|7094.1|12
1623640810000|2021-06-14 03:20:10|7097|7094.2|7097.5|7094.7|7097.9|7095.1|7097|7094.2|2
1623640830000|2021-06-14 03:20:30|7097.9|7095.1|7098.1|7095.3|7098.1|7095.3|7097.9|7095.1|11
1623640840000|2021-06-14 03:20:40|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|0
1623640850000|2021-06-14 03:20:50|7097.9|7095.1|7098|7095.2|7098|7095.2|7097.9|7095.1|0
1623640860000|2021-06-14 03:21:00|7098.1|7095.3|7098.1|7095.3|7098.1|7095.3|7097.9|7095.1|1
1623640880000|2021-06-14 03:21:20|||||||||5
1623640890000|2021-06-14 03:21:30|7098|7095.2|7098.1|7095.3|7098.1|7095.3|7097.9|7095.1|5
1623640900000|2021-06-14 03:21:40|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|1
1623640910000|2021-06-14 03:21:50|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|0
1623640920000|2021-06-14 03:22:00|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098|7095.2|3
1623640930000|2021-06-14 03:22:10|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|0
1623640940000|2021-06-14 03:22:20|||||||||1
1623640970000|2021-06-14 03:22:50|7099.1|7096.3|7099.9|7097.1|7100.1|7097.3|7099.1|7096.3|19
1623640990000|2021-06-14 03:23:10|||||||||1
1623641010000|2021-06-14 03:23:30|7100.1|7097.3|7100.5|7097.7|7100.9|7098.1|7100.1|7097.3|24
1623641030000|2021-06-14 03:23:50|7100.3|7097.5|7100.5|7097.7|7100.5|7097.7|7099.9|7097.1|9
1623641050000|2021-06-14 03:24:10|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|2
1623641060000|2021-06-14 03:24:20|7100.3|7097.5|7099.9|7097.1|7100.3|7097.5|7099.9|7097.1|3
1623641080000|2021-06-14 03:24:40|7100.1|7097.3|7100.9|7098.1|7100.9|7098.1|7100.1|7097.3|4
1623641100000|2021-06-14 03:25:00|||||||||1
1623641110000|2021-06-14 03:25:10|||||||||6
1623641130000|2021-06-14 03:25:30|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|1
1623641140000|2021-06-14 03:25:40|||||||||1
1623641150000|2021-06-14 03:25:50|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|2
1623641160000|2021-06-14 03:26:00|||||||||2
1623641170000|2021-06-14 03:26:10|||||||||2
1623641180000|2021-06-14 03:26:20|||||||||3
1623641190000|2021-06-14 03:26:30|7100.1|7097.3|7100.9|7098.1|7100.9|7098.1|7100.1|7097.3|9
1623641200000|2021-06-14 03:26:40|7100.1|7097.3|7100.5|7097.7|7100.5|7097.7|7099.9|7097.1|25
1623641210000|2021-06-14 03:26:50|7100.4|7097.6|7100.5|7097.7|7100.9|7098.1|7100.4|7097.6|1
1623641230000|2021-06-14 03:27:10|7100.3|7097.5|7097.9|7095.1|7100.3|7097.5|7097.9|7095.1|32
1623641240000|2021-06-14 03:27:20|7098.1|7095.3|7097.9|7095.1|7098.9|7096.1|7097.9|7095.1|11
1623641250000|2021-06-14 03:27:30|7098.1|7095.3|7098.5|7095.7|7098.5|7095.7|7098.1|7095.3|8
1623641290000|2021-06-14 03:28:10|7099.1|7096.3|7099.5|7096.7|7099.9|7097.1|7099.1|7096.3|16
1623641310000|2021-06-14 03:28:30|||||||||1
1623641340000|2021-06-14 03:29:00|||||||||2
1623641350000|2021-06-14 03:29:10|7099.4|7096.6|7098.9|7096.1|7099.4|7096.6|7098.9|7096.1|13
1623641360000|2021-06-14 03:29:20|7099|7096.2|7099.5|7096.7|7100.5|7097.7|7099|7096.2|16
1623641370000|2021-06-14 03:29:30|7099.9|7097.1|7099.1|7096.3|7099.9|7097.1|7099.1|7096.3|0
1623641380000|2021-06-14 03:29:40|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|4
1623641390000|2021-06-14 03:29:50|7099.4|7096.6|7098.9|7096.1|7099.4|7096.6|7098.9|7096.1|2
1623641400000|2021-06-14 03:30:00|7098.5|7095.7|7097.5|7094.7|7098.5|7095.7|7097.5|7094.7|33
1623641410000|2021-06-14 03:30:10|||||||||1
1623641420000|2021-06-14 03:30:20|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|1
1623641430000|2021-06-14 03:30:30|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|0
1623641450000|2021-06-14 03:30:50|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|0
1623641460000|2021-06-14 03:31:00|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|1
1623641480000|2021-06-14 03:31:20|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|2
1623641490000|2021-06-14 03:31:30|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|0
1623641500000|2021-06-14 03:31:40|7097.4|7094.6|7097.3|7094.5|7097.5|7094.7|7096.9|7094.1|13
1623641510000|2021-06-14 03:31:50|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|0
1623641530000|2021-06-14 03:32:10|7096.8|7094|7095.9|7093.1|7096.8|7094|7095.4|7092.6|27
1623641540000|2021-06-14 03:32:20|7095.5|7092.7|7095.5|7092.7|7095.9|7093.1|7095.5|7092.7|3
1623641560000|2021-06-14 03:32:40|||||||||5
1623641570000|2021-06-14 03:32:50|||||||||1
1623641580000|2021-06-14 03:33:00|7095.4|7092.6|7095.4|7092.6|7095.5|7092.7|7094.9|7092.1|12
1623641590000|2021-06-14 03:33:10|7095.3|7092.5|7093.9|7091.1|7095.3|7092.5|7093.9|7091.1|14
1623641600000|2021-06-14 03:33:20|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|3
1623641610000|2021-06-14 03:33:30|7093.9|7091.1|7094.1|7091.3|7094.5|7091.7|7093.9|7091.1|20
1623641620000|2021-06-14 03:33:40|7093.9|7091.1|7094|7091.2|7094.1|7091.3|7093.9|7091.1|6
1623641630000|2021-06-14 03:33:50|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|0
1623641640000|2021-06-14 03:34:00|7093.9|7091.1|7093.1|7090.3|7093.9|7091.1|7093.1|7090.3|1
1623641650000|2021-06-14 03:34:10|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|0
1623641660000|2021-06-14 03:34:20|||||||||1
1623641670000|2021-06-14 03:34:30|7093.1|7090.3|7093.1|7090.3|7093.5|7090.7|7093.1|7090.3|5
1623641680000|2021-06-14 03:34:40|7093.5|7090.7|7094.5|7091.7|7094.5|7091.7|7093.5|7090.7|23
1623641690000|2021-06-14 03:34:50|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|3
1623641700000|2021-06-14 03:35:00|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.1|7090.3|7
1623641720000|2021-06-14 03:35:20|||||||||1
1623641740000|2021-06-14 03:35:40|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|16
1623641750000|2021-06-14 03:35:50|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|3
1623641760000|2021-06-14 03:36:00|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|3
1623641770000|2021-06-14 03:36:10|||||||||2
1623641780000|2021-06-14 03:36:20|||||||||1
1623641800000|2021-06-14 03:36:40|7093.1|7090.3|7093.5|7090.7|7093.5|7090.7|7093.1|7090.3|2
1623641810000|2021-06-14 03:36:50|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|2
1623641820000|2021-06-14 03:37:00|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|4
1623641830000|2021-06-14 03:37:10|||||||||26
1623641840000|2021-06-14 03:37:20|||||||||5
1623641850000|2021-06-14 03:37:30|7093.6|7090.8|7093.5|7090.7|7094|7091.2|7093.5|7090.7|13
1623641860000|2021-06-14 03:37:40|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|3
1623641870000|2021-06-14 03:37:50|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.5|7090.7|1
1623641880000|2021-06-14 03:38:00|7094|7091.2|7093.5|7090.7|7094.1|7091.3|7093.5|7090.7|8
1623641890000|2021-06-14 03:38:10|7093.9|7091.1|7093.9|7091.1|7094|7091.2|7093.5|7090.7|4
1623641900000|2021-06-14 03:38:20|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|1
1623641910000|2021-06-14 03:38:30|||||||||2
1623641920000|2021-06-14 03:38:40|7094|7091.2|7094|7091.2|7094|7091.2|7094|7091.2|1
1623641930000|2021-06-14 03:38:50|7094.1|7091.3|7094.5|7091.7|7094.9|7092.1|7093.9|7091.1|3
1623641960000|2021-06-14 03:39:20|||||||||1
1623641980000|2021-06-14 03:39:40|||||||||1
1623642000000|2021-06-14 03:40:00|7094.9|7092.1|7094.5|7091.7|7094.9|7092.1|7094.5|7091.7|2
1623642020000|2021-06-14 03:40:20|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|0
1623642030000|2021-06-14 03:40:30|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|2
1623642040000|2021-06-14 03:40:40|7094.1|7091.3|7093.9|7091.1|7094.1|7091.3|7093.9|7091.1|5
1623642060000|2021-06-14 03:41:00|||||||||2
1623642080000|2021-06-14 03:41:20|||||||||2
1623642090000|2021-06-14 03:41:30|7094|7091.2|7094.5|7091.7|7094.5|7091.7|7094|7091.2|12
1623642100000|2021-06-14 03:41:40|7094.9|7092.1|7094.5|7091.7|7094.9|7092.1|7094.5|7091.7|5
1623642110000|2021-06-14 03:41:50|7093.9|7091.1|7094.5|7091.7|7094.5|7091.7|7093.9|7091.1|6
1623642120000|2021-06-14 03:42:00|7093.9|7091.1|7094.1|7091.3|7094.5|7091.7|7093.9|7091.1|4
1623642130000|2021-06-14 03:42:10|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|5
1623642140000|2021-06-14 03:42:20|7093.5|7090.7|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|2
1623642160000|2021-06-14 03:42:40|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|1
1623642170000|2021-06-14 03:42:50|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|1
1623642180000|2021-06-14 03:43:00|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|3
1623642190000|2021-06-14 03:43:10|7093.5|7090.7|7093.9|7091.1|7093.9|7091.1|7093.5|7090.7|0
1623642200000|2021-06-14 03:43:20|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|2
1623642210000|2021-06-14 03:43:30|7093.1|7090.3|7093.5|7090.7|7093.5|7090.7|7093.1|7090.3|1
1623642220000|2021-06-14 03:43:40|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|1
1623642230000|2021-06-14 03:43:50|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|1
1623642240000|2021-06-14 03:44:00|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|0
1623642250000|2021-06-14 03:44:10|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|0
1623642260000|2021-06-14 03:44:20|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|0
1623642270000|2021-06-14 03:44:30|7093.5|7090.7|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|0
1623642300000|2021-06-14 03:45:00|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|0
1623642310000|2021-06-14 03:45:10|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|1
1623642320000|2021-06-14 03:45:20|7093.9|7091.1|7095.5|7092.7|7095.5|7092.7|7093.5|7090.7|20
1623642330000|2021-06-14 03:45:30|7095.9|7093.1|7096.5|7093.7|7096.5|7093.7|7095.9|7093.1|11
1623642340000|2021-06-14 03:45:40|7096|7093.2|7095.9|7093.1|7096|7093.2|7095.5|7092.7|4
1623642350000|2021-06-14 03:45:50|7095.5|7092.7|7094.9|7092.1|7095.5|7092.7|7094.9|7092.1|16
1623642360000|2021-06-14 03:46:00|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094.1|7091.3|1
1623642370000|2021-06-14 03:46:10|||||||||1
1623642380000|2021-06-14 03:46:20|7094.9|7092.1|7094.5|7091.7|7095|7092.2|7094.5|7091.7|4
1623642390000|2021-06-14 03:46:30|7094.9|7092.1|7094.5|7091.7|7094.9|7092.1|7093.9|7091.1|3
1623642400000|2021-06-14 03:46:40|7094.9|7092.1|7094.5|7091.7|7095.5|7092.7|7094.5|7091.7|4
1623642410000|2021-06-14 03:46:50|||||||||1
1623642420000|2021-06-14 03:47:00|7094.9|7092.1|7094.5|7091.7|7094.9|7092.1|7094.5|7091.7|0
1623642430000|2021-06-14 03:47:10|7094.9|7092.1|7095.5|7092.7|7095.9|7093.1|7094.9|7092.1|12
1623642440000|2021-06-14 03:47:20|||||||||1
1623642450000|2021-06-14 03:47:30|7095.9|7093.1|7096.5|7093.7|7096.5|7093.7|7095.9|7093.1|23
1623642460000|2021-06-14 03:47:40|7096.9|7094.1|7096.5|7093.7|7096.9|7094.1|7096.5|7093.7|19
1623642470000|2021-06-14 03:47:50|||||||||1
1623642490000|2021-06-14 03:48:10|||||||||2
1623642500000|2021-06-14 03:48:20|||||||||1
1623642530000|2021-06-14 03:48:50|7096.1|7093.3|7096.5|7093.7|7096.5|7093.7|7096|7093.2|18
1623642540000|2021-06-14 03:49:00|7096.9|7094.1|7097.1|7094.3|7097.5|7094.7|7096.9|7094.1|12
1623642550000|2021-06-14 03:49:10|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.1|7094.3|1
1623642560000|2021-06-14 03:49:20|||||||||1
1623642570000|2021-06-14 03:49:30|7097|7094.2|7096.9|7094.1|7097.1|7094.3|7096.9|7094.1|6
1623642600000|2021-06-14 03:50:00|7096.5|7093.7|7096.9|7094.1|7096.9|7094.1|7096.5|7093.7|2
1623642610000|2021-06-14 03:50:10|7096.5|7093.7|7096.9|7094.1|7096.9|7094.1|7096.1|7093.3|1
1623642620000|2021-06-14 03:50:20|7096.5|7093.7|7096.1|7093.3|7096.5|7093.7|7096.1|7093.3|2
1623642630000|2021-06-14 03:50:30|7096.5|7093.7|7096.1|7093.3|7096.5|7093.7|7096.1|7093.3|1
1623642640000|2021-06-14 03:50:40|7096|7093.2|7096|7093.2|7096.1|7093.3|7095.9|7093.1|9
1623642650000|2021-06-14 03:50:50|7095.9|7093.1|7096.9|7094.1|7096.9|7094.1|7095.9|7093.1|6
1623642670000|2021-06-14 03:51:10|||||||||5
1623642680000|2021-06-14 03:51:20|7097|7094.2|7096.9|7094.1|7097.1|7094.3|7096.9|7094.1|3
1623642700000|2021-06-14 03:51:40|||||||||2
1623642710000|2021-06-14 03:51:50|7097.1|7094.3|7096.9|7094.1|7097.1|7094.3|7096.9|7094.1|5
1623642730000|2021-06-14 03:52:10|7096.5|7093.7|7097|7094.2|7097|7094.2|7096.5|7093.7|4
1623642740000|2021-06-14 03:52:20|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|1
1623642760000|2021-06-14 03:52:40|7097.1|7094.3|7097.5|7094.7|7097.5|7094.7|7097.1|7094.3|1
1623642770000|2021-06-14 03:52:50|7097.1|7094.3|7097.1|7094.3|7097.5|7094.7|7097.1|7094.3|1
1623642780000|2021-06-14 03:53:00|7097.5|7094.7|7097.1|7094.3|7097.5|7094.7|7097.1|7094.3|1
1623642790000|2021-06-14 03:53:10|7097.5|7094.7|7097.1|7094.3|7097.5|7094.7|7096.9|7094.1|11
1623642800000|2021-06-14 03:53:20|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|1
1623642840000|2021-06-14 03:54:00|7097|7094.2|7097|7094.2|7097|7094.2|7096.9|7094.1|6
1623642850000|2021-06-14 03:54:10|7097.4|7094.6|7097.5|7094.7|7097.5|7094.7|7097.4|7094.6|0
1623642860000|2021-06-14 03:54:20|7097|7094.2|7097.5|7094.7|7097.5|7094.7|7097|7094.2|0
1623642870000|2021-06-14 03:54:30|7097.4|7094.6|7097|7094.2|7097.4|7094.6|7097|7094.2|0
1623642880000|2021-06-14 03:54:40|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|0
1623642900000|2021-06-14 03:55:00|||||||||4
1623642930000|2021-06-14 03:55:30|7096.7|7093.9|7095.9|7093.1|7096.7|7093.9|7095.9|7093.1|25
1623642940000|2021-06-14 03:55:40|7094.9|7092.1|7094.5|7091.7|7094.9|7092.1|7093.9|7091.1|31
1623642950000|2021-06-14 03:55:50|7094.1|7091.3|7094.5|7091.7|7094.5|7091.7|7094.1|7091.3|1
1623642970000|2021-06-14 03:56:10|||||||||1
1623642980000|2021-06-14 03:56:20|||||||||1
1623643000000|2021-06-14 03:56:40|7094.1|7091.3|7094|7091.2|7094.1|7091.3|7094|7091.2|5
1623643010000|2021-06-14 03:56:50|7093.9|7091.1|7094.1|7091.3|7094.5|7091.7|7093.5|7090.7|3
1623643020000|2021-06-14 03:57:00|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094|7091.2|1
1623643030000|2021-06-14 03:57:10|7094.4|7091.6|7094|7091.2|7094.5|7091.7|7093.5|7090.7|6
1623643040000|2021-06-14 03:57:20|7093.9|7091.1|7094.1|7091.3|7094.1|7091.3|7093.9|7091.1|4
1623643050000|2021-06-14 03:57:30|7094.5|7091.7|7094.1|7091.3|7094.5|7091.7|7094.1|7091.3|0
1623643060000|2021-06-14 03:57:40|7094|7091.2|7094.5|7091.7|7094.5|7091.7|7094|7091.2|1
1623643090000|2021-06-14 03:58:10|7094.9|7092.1|7094.5|7091.7|7094.9|7092.1|7094.5|7091.7|0
1623643100000|2021-06-14 03:58:20|7094.9|7092.1|7094.5|7091.7|7094.9|7092.1|7094.5|7091.7|1
1623643110000|2021-06-14 03:58:30|||||||||3
1623643140000|2021-06-14 03:59:00|7095|7092.2|7094.9|7092.1|7095|7092.2|7094.9|7092.1|13
1623643160000|2021-06-14 03:59:20|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|1
1623643180000|2021-06-14 03:59:40|7094.9|7092.1|7094.5|7091.7|7094.9|7092.1|7094.5|7091.7|0
1623643190000|2021-06-14 03:59:50|||||||||1
1623643200000|2021-06-14 04:00:00|7094.9|7092.1|7094.1|7091.3|7094.9|7092.1|7094.1|7091.3|4
1623643210000|2021-06-14 04:00:10|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|6
1623643240000|2021-06-14 04:00:40|7094|7091.2|7093.9|7091.1|7094.5|7091.7|7093.9|7091.1|8
1623643260000|2021-06-14 04:01:00|7093.5|7090.7|7093.9|7091.1|7093.9|7091.1|7093.5|7090.7|0
1623643270000|2021-06-14 04:01:10|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|0
1623643280000|2021-06-14 04:01:20|7093.1|7090.3|7093.5|7090.7|7093.5|7090.7|7093.1|7090.3|8
1623643290000|2021-06-14 04:01:30|7093.1|7090.3|7093.5|7090.7|7093.5|7090.7|7093.1|7090.3|1
1623643300000|2021-06-14 04:01:40|7093.1|7090.3|7093.5|7090.7|7093.5|7090.7|7093.1|7090.3|1
1623643320000|2021-06-14 04:02:00|7093|7090.2|7093.5|7090.7|7093.5|7090.7|7092.9|7090.1|8
1623643330000|2021-06-14 04:02:10|7093.4|7090.6|7092.9|7090.1|7093.4|7090.6|7092.9|7090.1|6
1623643340000|2021-06-14 04:02:20|7093|7090.2|7093|7090.2|7093|7090.2|7093|7090.2|1
1623643350000|2021-06-14 04:02:30|7092.9|7090.1|7093|7090.2|7093.1|7090.3|7092.9|7090.1|6
1623643360000|2021-06-14 04:02:40|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|2
1623643370000|2021-06-14 04:02:50|7092.9|7090.1|7093.1|7090.3|7093.1|7090.3|7092.9|7090.1|1
1623643380000|2021-06-14 04:03:00|7093|7090.2|7092.5|7089.7|7093|7090.2|7092.1|7089.3|4
1623643390000|2021-06-14 04:03:10|7092.7|7089.9|7093.5|7090.7|7093.5|7090.7|7092.7|7089.9|2
1623643400000|2021-06-14 04:03:20|||||||||1
1623643430000|2021-06-14 04:03:50|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7
1623643440000|2021-06-14 04:04:00|7094|7091.2|7093.5|7090.7|7094.1|7091.3|7093.5|7090.7|1
1623643470000|2021-06-14 04:04:30|||||||||4
1623643490000|2021-06-14 04:04:50|7093.9|7091.1|7093.5|7090.7|7094.1|7091.3|7093.5|7090.7|9
1623643500000|2021-06-14 04:05:00|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|1
1623643510000|2021-06-14 04:05:10|7093.1|7090.3|7093.5|7090.7|7093.5|7090.7|7093.1|7090.3|4
1623643520000|2021-06-14 04:05:20|||||||||2
1623643530000|2021-06-14 04:05:30|||||||||1
1623643540000|2021-06-14 04:05:40|7093.9|7091.1|7094.5|7091.7|7094.5|7091.7|7093.9|7091.1|7
1623643550000|2021-06-14 04:05:50|7094|7091.2|7094.5|7091.7|7094.5|7091.7|7094|7091.2|6
1623643560000|2021-06-14 04:06:00|7094.1|7091.3|7094.5|7091.7|7094.5|7091.7|7094|7091.2|5
1623643570000|2021-06-14 04:06:10|7094.1|7091.3|7095.1|7092.3|7095.1|7092.3|7094.1|7091.3|3
1623643580000|2021-06-14 04:06:20|7095.5|7092.7|7095.9|7093.1|7095.9|7093.1|7095.5|7092.7|0
1623643590000|2021-06-14 04:06:30|||||||||1
1623643600000|2021-06-14 04:06:40|7096.5|7093.7|7096.5|7093.7|7096.9|7094.1|7096|7093.2|4
1623643610000|2021-06-14 04:06:50|7096.9|7094.1|7096.5|7093.7|7096.9|7094.1|7096.5|7093.7|1
1623643620000|2021-06-14 04:07:00|7097.1|7094.3|7097.5|7094.7|7097.5|7094.7|7096.9|7094.1|14
1623643630000|2021-06-14 04:07:10|7097|7094.2|7097.5|7094.7|7097.5|7094.7|7097|7094.2|3
1623643650000|2021-06-14 04:07:30|7098.7|7095.9|7098|7095.2|7098.9|7096.1|7098|7095.2|19
1623643660000|2021-06-14 04:07:40|7098.9|7096.1|7098.5|7095.7|7098.9|7096.1|7097.9|7095.1|4
1623643670000|2021-06-14 04:07:50|7098.3|7095.5|7097.9|7095.1|7098.3|7095.5|7097.9|7095.1|2
1623643680000|2021-06-14 04:08:00|7098|7095.2|7100.9|7098.1|7100.9|7098.1|7098|7095.2|37
1623643690000|2021-06-14 04:08:10|||||||||2
1623643700000|2021-06-14 04:08:20|7101.1|7098.3|7103.9|7101.1|7103.9|7101.1|7101.1|7098.3|88
1623643710000|2021-06-14 04:08:30|7104.4|7101.6|7103.9|7101.1|7104.5|7101.7|7103.5|7100.7|34
1623643720000|2021-06-14 04:08:40|7104.9|7102.1|7104.9|7102.1|7105.9|7103.1|7103.5|7100.7|367
1623643730000|2021-06-14 04:08:50|7104.5|7101.7|7104.9|7102.1|7105.9|7103.1|7104.5|7101.7|50
1623643740000|2021-06-14 04:09:00|7105|7102.2|7105.1|7102.3|7105.5|7102.7|7105|7102.2|18
1623643750000|2021-06-14 04:09:10|||||||||3
1623643760000|2021-06-14 04:09:20|7105.5|7102.7|7104.5|7101.7|7105.5|7102.7|7104.5|7101.7|34
1623643770000|2021-06-14 04:09:30|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|0
1623643780000|2021-06-14 04:09:40|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|7104.1|7101.3|1
1623643790000|2021-06-14 04:09:50|7104.1|7101.3|7105.1|7102.3|7105.1|7102.3|7104.1|7101.3|24
1623643800000|2021-06-14 04:10:00|7104.9|7102.1|7105|7102.2|7105.1|7102.3|7104.5|7101.7|11
1623643810000|2021-06-14 04:10:10|7104.6|7101.8|7104.1|7101.3|7104.9|7102.1|7104.1|7101.3|4
1623643820000|2021-06-14 04:10:20|7103.9|7101.1|7104.5|7101.7|7104.9|7102.1|7103.9|7101.1|28
1623643830000|2021-06-14 04:10:30|7104.9|7102.1|7104.1|7101.3|7104.9|7102.1|7104|7101.2|4
1623643840000|2021-06-14 04:10:40|7104.5|7101.7|7103.9|7101.1|7104.5|7101.7|7103.9|7101.1|7
1623643850000|2021-06-14 04:10:50|||||||||1
1623643860000|2021-06-14 04:11:00|||||||||2
1623643870000|2021-06-14 04:11:10|||||||||10
1623643900000|2021-06-14 04:11:40|7102.9|7100.1|7102.5|7099.7|7102.9|7100.1|7102.5|7099.7|12
1623643910000|2021-06-14 04:11:50|7102.9|7100.1|7102.5|7099.7|7102.9|7100.1|7102.5|7099.7|3
1623643920000|2021-06-14 04:12:00|7103|7100.2|7103.4|7100.6|7103.9|7101.1|7103|7100.2|9
1623643930000|2021-06-14 04:12:10|7103.5|7100.7|7102.9|7100.1|7103.5|7100.7|7102.9|7100.1|5
1623643940000|2021-06-14 04:12:20|||||||||4
1623643950000|2021-06-14 04:12:30|||||||||2
1623643960000|2021-06-14 04:12:40|7102.1|7099.3|7101.5|7098.7|7102.1|7099.3|7100.9|7098.1|22
1623643970000|2021-06-14 04:12:50|7101.3|7098.5|7100.5|7097.7|7101.3|7098.5|7099.9|7097.1|7
1623643980000|2021-06-14 04:13:00|7100.9|7098.1|7100.5|7097.7|7100.9|7098.1|7100.5|7097.7|0
1623643990000|2021-06-14 04:13:10|||||||||3
1623644000000|2021-06-14 04:13:20|7100.9|7098.1|7101.9|7099.1|7101.9|7099.1|7100.9|7098.1|10
1623644010000|2021-06-14 04:13:30|7102.5|7099.7|7102.9|7100.1|7102.9|7100.1|7102.5|7099.7|16
1623644020000|2021-06-14 04:13:40|||||||||1
1623644030000|2021-06-14 04:13:50|||||||||2
1623644040000|2021-06-14 04:14:00|7102.5|7099.7|7102.9|7100.1|7103.1|7100.3|7102.5|7099.7|8
1623644050000|2021-06-14 04:14:10|7102.5|7099.7|7102.9|7100.1|7102.9|7100.1|7102.5|7099.7|0
1623644060000|2021-06-14 04:14:20|||||||||2
1623644070000|2021-06-14 04:14:30|7103|7100.2|7103.5|7100.7|7103.5|7100.7|7102.9|7100.1|7
1623644110000|2021-06-14 04:15:10|7103.7|7100.9|7104.9|7102.1|7104.9|7102.1|7103.7|7100.9|16
1623644120000|2021-06-14 04:15:20|7104.5|7101.7|7104.5|7101.7|7105.1|7102.3|7104.5|7101.7|15
1623644130000|2021-06-14 04:15:30|7104.9|7102.1|7104.5|7101.7|7105|7102.2|7104.5|7101.7|13
1623644140000|2021-06-14 04:15:40|7104.9|7102.1|7104.5|7101.7|7104.9|7102.1|7104.5|7101.7|15
1623644150000|2021-06-14 04:15:50|7104.9|7102.1|7104.5|7101.7|7104.9|7102.1|7104.5|7101.7|2
1623644160000|2021-06-14 04:16:00|7104.4|7101.6|7104.9|7102.1|7104.9|7102.1|7103.9|7101.1|21
1623644170000|2021-06-14 04:16:10|7105.1|7102.3|7105|7102.2|7105.1|7102.3|7105|7102.2|8
1623644180000|2021-06-14 04:16:20|||||||||1
1623644190000|2021-06-14 04:16:30|7104.9|7102.1|7105.1|7102.3|7105.1|7102.3|7104.9|7102.1|26
1623644200000|2021-06-14 04:16:40|7105|7102.2|7104.5|7101.7|7105.1|7102.3|7103.9|7101.1|14
1623644210000|2021-06-14 04:16:50|7104.3|7101.5|7104.5|7101.7|7104.5|7101.7|7103.9|7101.1|8
1623644230000|2021-06-14 04:17:10|7103.9|7101.1|7103.5|7100.7|7103.9|7101.1|7103.5|7100.7|6
1623644250000|2021-06-14 04:17:30|7103.3|7100.5|7103.5|7100.7|7103.5|7100.7|7102.9|7100.1|9
1623644260000|2021-06-14 04:17:40|||||||||1
1623644270000|2021-06-14 04:17:50|7103.1|7100.3|7103.5|7100.7|7103.9|7101.1|7102.9|7100.1|6
1623644290000|2021-06-14 04:18:10|||||||||2
1623644300000|2021-06-14 04:18:20|||||||||2
1623644320000|2021-06-14 04:18:40|7103.9|7101.1|7103.5|7100.7|7103.9|7101.1|7103.5|7100.7|1
1623644330000|2021-06-14 04:18:50|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|0
1623644340000|2021-06-14 04:19:00|||||||||4
1623644350000|2021-06-14 04:19:10|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|1
1623644360000|2021-06-14 04:19:20|7103.9|7101.1|7103.5|7100.7|7103.9|7101.1|7103.5|7100.7|5
1623644370000|2021-06-14 04:19:30|||||||||1
1623644420000|2021-06-14 04:20:20|7103.4|7100.6|7102.9|7100.1|7103.4|7100.6|7102.9|7100.1|4
1623644440000|2021-06-14 04:20:40|||||||||1
1623644450000|2021-06-14 04:20:50|||||||||3
1623644470000|2021-06-14 04:21:10|7102.8|7100|7102.9|7100.1|7102.9|7100.1|7101.9|7099.1|18
1623644480000|2021-06-14 04:21:20|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|1
1623644520000|2021-06-14 04:22:00|7102.9|7100.1|7102.5|7099.7|7102.9|7100.1|7102.5|7099.7|0
1623644530000|2021-06-14 04:22:10|7102.9|7100.1|7102.5|7099.7|7102.9|7100.1|7101.9|7099.1|23
1623644540000|2021-06-14 04:22:20|7102.4|7099.6|7101.9|7099.1|7102.4|7099.6|7101.5|7098.7|8
1623644550000|2021-06-14 04:22:30|7101.5|7098.7|7101.9|7099.1|7101.9|7099.1|7101.5|7098.7|0
1623644560000|2021-06-14 04:22:40|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|3
1623644580000|2021-06-14 04:23:00|||||||||2
1623644590000|2021-06-14 04:23:10|7101.9|7099.1|7101.5|7098.7|7101.9|7099.1|7101.1|7098.3|15
1623644600000|2021-06-14 04:23:20|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|1
1623644630000|2021-06-14 04:23:50|7102.5|7099.7|7102.5|7099.7|7102.9|7100.1|7102.5|7099.7|12
1623644660000|2021-06-14 04:24:20|||||||||2
1623644670000|2021-06-14 04:24:30|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|6
1623644690000|2021-06-14 04:24:50|||||||||2
1623644710000|2021-06-14 04:25:10|7101.1|7098.3|7100.9|7098.1|7101.3|7098.5|7100.9|7098.1|11
1623644730000|2021-06-14 04:25:30|7101|7098.2|7100.9|7098.1|7101.4|7098.6|7100.5|7097.7|8
1623644740000|2021-06-14 04:25:40|7101.4|7098.6|7101.4|7098.6|7101.5|7098.7|7100.9|7098.1|6
1623644750000|2021-06-14 04:25:50|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|1
1623644770000|2021-06-14 04:26:10|||||||||5
1623644780000|2021-06-14 04:26:20|7101.1|7098.3|7101.9|7099.1|7102.5|7099.7|7100.9|7098.1|14
1623644790000|2021-06-14 04:26:30|7101.5|7098.7|7101.9|7099.1|7101.9|7099.1|7101.5|7098.7|0
1623644800000|2021-06-14 04:26:40|7101.5|7098.7|7101.9|7099.1|7101.9|7099.1|7101.5|7098.7|0
1623644820000|2021-06-14 04:27:00|||||||||2
1623644830000|2021-06-14 04:27:10|7100.9|7098.1|7103|7100.2|7103|7100.2|7100.9|7098.1|29
1623644840000|2021-06-14 04:27:20|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|2
1623644870000|2021-06-14 04:27:50|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|0
1623644880000|2021-06-14 04:28:00|7102.9|7100.1|7102.5|7099.7|7102.9|7100.1|7102.5|7099.7|2
1623644890000|2021-06-14 04:28:10|7102.9|7100.1|7102.5|7099.7|7102.9|7100.1|7102.5|7099.7|1
1623644930000|2021-06-14 04:28:50|7102.9|7100.1|7103|7100.2|7103.5|7100.7|7102.9|7100.1|6
1623644940000|2021-06-14 04:29:00|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|0
1623644950000|2021-06-14 04:29:10|7102.9|7100.1|7102.9|7100.1|7103|7100.2|7102.5|7099.7|7
1623644960000|2021-06-14 04:29:20|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103|7100.2|4
1623644990000|2021-06-14 04:29:50|7102.9|7100.1|7103.1|7100.3|7103.5|7100.7|7102.9|7100.1|7
1623645000000|2021-06-14 04:30:00|7103.5|7100.7|7103.9|7101.1|7103.9|7101.1|7102.9|7100.1|4
1623645010000|2021-06-14 04:30:10|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|7103.1|7100.3|0
1623645020000|2021-06-14 04:30:20|7103.9|7101.1|7103.5|7100.7|7103.9|7101.1|7103.5|7100.7|2
1623645030000|2021-06-14 04:30:30|7103.9|7101.1|7103.5|7100.7|7103.9|7101.1|7103.5|7100.7|4
1623645050000|2021-06-14 04:30:50|7103.4|7100.6|7103|7100.2|7103.4|7100.6|7102.5|7099.7|20
1623645060000|2021-06-14 04:31:00|7102.8|7100|7102.5|7099.7|7102.9|7100.1|7102|7099.2|21
1623645070000|2021-06-14 04:31:10|7102.9|7100.1|7102.5|7099.7|7103.9|7101.1|7102.5|7099.7|10
1623645080000|2021-06-14 04:31:20|||||||||1
1623645100000|2021-06-14 04:31:40|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|2
1623645120000|2021-06-14 04:32:00|7102.5|7099.7|7102.9|7100.1|7102.9|7100.1|7102.5|7099.7|0
1623645130000|2021-06-14 04:32:10|7103|7100.2|7102.5|7099.7|7103.5|7100.7|7102.5|7099.7|4
1623645150000|2021-06-14 04:32:30|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.5|7099.7|2
1623645160000|2021-06-14 04:32:40|7103.1|7100.3|7102.9|7100.1|7103.5|7100.7|7102.9|7100.1|18
1623645180000|2021-06-14 04:33:00|7103.4|7100.6|7102.9|7100.1|7103.4|7100.6|7102.5|7099.7|13
1623645190000|2021-06-14 04:33:10|7103.1|7100.3|7103.5|7100.7|7103.9|7101.1|7103.1|7100.3|8
1623645210000|2021-06-14 04:33:30|7103.4|7100.6|7102.9|7100.1|7103.4|7100.6|7102.9|7100.1|6
1623645240000|2021-06-14 04:34:00|7102.7|7099.9|7100.9|7098.1|7102.7|7099.9|7100.9|7098.1|23
1623645250000|2021-06-14 04:34:10|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7101|7098.2|9
1623645260000|2021-06-14 04:34:20|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|3
1623645270000|2021-06-14 04:34:30|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|0
1623645280000|2021-06-14 04:34:40|7101.9|7099.1|7100.9|7098.1|7101.9|7099.1|7100.9|7098.1|10
1623645310000|2021-06-14 04:35:10|||||||||2
1623645330000|2021-06-14 04:35:30|||||||||4
1623645340000|2021-06-14 04:35:40|||||||||1
1623645370000|2021-06-14 04:36:10|7100.5|7097.7|7100.9|7098.1|7101.1|7098.3|7100.5|7097.7|9
1623645410000|2021-06-14 04:36:50|7100.5|7097.7|7100.9|7098.1|7100.9|7098.1|7100.5|7097.7|0
1623645430000|2021-06-14 04:37:10|||||||||1
1623645440000|2021-06-14 04:37:20|||||||||1
1623645460000|2021-06-14 04:37:40|||||||||1
1623645470000|2021-06-14 04:37:50|7100.5|7097.7|7098.9|7096.1|7100.5|7097.7|7098.9|7096.1|30
1623645480000|2021-06-14 04:38:00|7099|7096.2|7098.9|7096.1|7099|7096.2|7098.9|7096.1|11
1623645490000|2021-06-14 04:38:10|7098.5|7095.7|7098.9|7096.1|7098.9|7096.1|7098.5|7095.7|5
1623645500000|2021-06-14 04:38:20|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|0
1623645510000|2021-06-14 04:38:30|7098.9|7096.1|7099.5|7096.7|7099.5|7096.7|7098.9|7096.1|7
1623645520000|2021-06-14 04:38:40|7099.3|7096.5|7098.9|7096.1|7099.3|7096.5|7098.5|7095.7|4
1623645530000|2021-06-14 04:38:50|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|1
1623645550000|2021-06-14 04:39:10|7097.9|7095.1|7098.9|7096.1|7098.9|7096.1|7097.9|7095.1|39
1623645560000|2021-06-14 04:39:20|7098.5|7095.7|7097.9|7095.1|7098.5|7095.7|7097.9|7095.1|15
1623645570000|2021-06-14 04:39:30|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7096.9|7094.1|26
1623645580000|2021-06-14 04:39:40|||||||||2
1623645590000|2021-06-14 04:39:50|7097.9|7095.1|7098.5|7095.7|7098.9|7096.1|7097.5|7094.7|9
1623645600000|2021-06-14 04:40:00|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.5|7095.7|4
1623645610000|2021-06-14 04:40:10|||||||||1
1623645620000|2021-06-14 04:40:20|7098.5|7095.7|7097.9|7095.1|7098.5|7095.7|7097.9|7095.1|18
1623645630000|2021-06-14 04:40:30|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|0
1623645640000|2021-06-14 04:40:40|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.5|7094.7|1
1623645650000|2021-06-14 04:40:50|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|1
1623645660000|2021-06-14 04:41:00|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|9
1623645670000|2021-06-14 04:41:10|7098|7095.2|7098.5|7095.7|7098.5|7095.7|7098|7095.2|1
1623645690000|2021-06-14 04:41:30|||||||||1
1623645700000|2021-06-14 04:41:40|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|4
1623645720000|2021-06-14 04:42:00|||||||||2
1623645740000|2021-06-14 04:42:20|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|0
1623645760000|2021-06-14 04:42:40|7097.1|7094.3|7096.9|7094.1|7097.1|7094.3|7096.9|7094.1|8
1623645770000|2021-06-14 04:42:50|7096.5|7093.7|7096.9|7094.1|7096.9|7094.1|7096.5|7093.7|4
1623645780000|2021-06-14 04:43:00|||||||||1
1623645800000|2021-06-14 04:43:20|7097.5|7094.7|7096.9|7094.1|7097.9|7095.1|7096.9|7094.1|29
1623645810000|2021-06-14 04:43:30|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|4
1623645820000|2021-06-14 04:43:40|||||||||2
1623645830000|2021-06-14 04:43:50|7097.1|7094.3|7096.9|7094.1|7097.5|7094.7|7096.9|7094.1|17
1623645840000|2021-06-14 04:44:00|||||||||3
1623645850000|2021-06-14 04:44:10|||||||||1
1623645860000|2021-06-14 04:44:20|7096.1|7093.3|7096.9|7094.1|7097|7094.2|7095.9|7093.1|65
1623645870000|2021-06-14 04:44:30|7097|7094.2|7097.4|7094.6|7097.4|7094.6|7097|7094.2|1
1623645880000|2021-06-14 04:44:40|7097.3|7094.5|7096.9|7094.1|7097.3|7094.5|7096.9|7094.1|1
1623645890000|2021-06-14 04:44:50|||||||||2
1623645900000|2021-06-14 04:45:00|||||||||1
1623645910000|2021-06-14 04:45:10|7096.8|7094|7095.9|7093.1|7096.9|7094.1|7095.9|7093.1|28
1623645920000|2021-06-14 04:45:20|7096.5|7093.7|7095.9|7093.1|7096.5|7093.7|7095.9|7093.1|3
1623645930000|2021-06-14 04:45:30|7096.1|7093.3|7096.5|7093.7|7096.5|7093.7|7096.1|7093.3|1
1623645940000|2021-06-14 04:45:40|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|1
1623645970000|2021-06-14 04:46:10|||||||||2
1623645990000|2021-06-14 04:46:30|||||||||4
1623646000000|2021-06-14 04:46:40|||||||||1
1623646010000|2021-06-14 04:46:50|||||||||2
1623646020000|2021-06-14 04:47:00|7096.5|7093.7|7096.9|7094.1|7096.9|7094.1|7096.5|7093.7|3
1623646030000|2021-06-14 04:47:10|||||||||1
1623646040000|2021-06-14 04:47:20|7097.9|7095.1|7097.5|7094.7|7097.9|7095.1|7097.5|7094.7|10
1623646070000|2021-06-14 04:47:50|7097.3|7094.5|7096.9|7094.1|7097.3|7094.5|7096.9|7094.1|3
1623646090000|2021-06-14 04:48:10|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|0
1623646100000|2021-06-14 04:48:20|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.5|7093.7|0
1623646110000|2021-06-14 04:48:30|7096.5|7093.7|7096.9|7094.1|7096.9|7094.1|7096.5|7093.7|2
1623646130000|2021-06-14 04:48:50|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7095.9|7093.1|8
1623646140000|2021-06-14 04:49:00|7096.4|7093.6|7095.9|7093.1|7096.5|7093.7|7095.9|7093.1|2
1623646150000|2021-06-14 04:49:10|7096|7093.2|7096.9|7094.1|7096.9|7094.1|7096|7093.2|2
1623646170000|2021-06-14 04:49:30|||||||||3
1623646190000|2021-06-14 04:49:50|7096.5|7093.7|7096.9|7094.1|7096.9|7094.1|7096.5|7093.7|0
1623646220000|2021-06-14 04:50:20|7096.5|7093.7|7096.9|7094.1|7096.9|7094.1|7096.5|7093.7|0
1623646250000|2021-06-14 04:50:50|7096.5|7093.7|7095.9|7093.1|7096.9|7094.1|7095.9|7093.1|31
1623646260000|2021-06-14 04:51:00|||||||||1
1623646270000|2021-06-14 04:51:10|7096.3|7093.5|7096.5|7093.7|7096.5|7093.7|7096.3|7093.5|3
1623646280000|2021-06-14 04:51:20|7096.1|7093.3|7095.9|7093.1|7096.1|7093.3|7095.9|7093.1|1
1623646300000|2021-06-14 04:51:40|7096.1|7093.3|7096.9|7094.1|7096.9|7094.1|7096.1|7093.3|6
1623646310000|2021-06-14 04:51:50|7095.9|7093.1|7096.4|7093.6|7096.4|7093.6|7095.9|7093.1|7
1623646320000|2021-06-14 04:52:00|7096.5|7093.7|7096.4|7093.6|7096.5|7093.7|7095.9|7093.1|2
1623646330000|2021-06-14 04:52:10|7096.3|7093.5|7096.4|7093.6|7096.4|7093.6|7095.9|7093.1|4
1623646340000|2021-06-14 04:52:20|7095.9|7093.1|7096.4|7093.6|7096.5|7093.7|7095.9|7093.1|8
1623646350000|2021-06-14 04:52:30|7096.3|7093.5|7095.9|7093.1|7096.3|7093.5|7095.9|7093.1|2
1623646370000|2021-06-14 04:52:50|7096.1|7093.3|7095.9|7093.1|7096.1|7093.3|7095.9|7093.1|4
1623646420000|2021-06-14 04:53:40|7096.9|7094.1|7095.9|7093.1|7096.9|7094.1|7095.9|7093.1|5
1623646430000|2021-06-14 04:53:50|7096|7093.2|7095.9|7093.1|7096|7093.2|7095.9|7093.1|1
1623646440000|2021-06-14 04:54:00|||||||||1
1623646450000|2021-06-14 04:54:10|7096.4|7093.6|7095.9|7093.1|7096.4|7093.6|7095.9|7093.1|0
1623646460000|2021-06-14 04:54:20|7096|7093.2|7095.9|7093.1|7096.4|7093.6|7095.9|7093.1|4
1623646470000|2021-06-14 04:54:30|||||||||1
1623646520000|2021-06-14 04:55:20|||||||||1
1623646550000|2021-06-14 04:55:50|||||||||1
1623646570000|2021-06-14 04:56:10|||||||||4
1623646620000|2021-06-14 04:57:00|7095.4|7092.6|7095.9|7093.1|7095.9|7093.1|7094.9|7092.1|21
1623646630000|2021-06-14 04:57:10|7095.5|7092.7|7095.9|7093.1|7096.9|7094.1|7095.5|7092.7|11
1623646640000|2021-06-14 04:57:20|7095.5|7092.7|7095.9|7093.1|7095.9|7093.1|7095.5|7092.7|1
1623646650000|2021-06-14 04:57:30|||||||||3
1623646660000|2021-06-14 04:57:40|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7095.9|7093.1|0
1623646670000|2021-06-14 04:57:50|7096.3|7093.5|7095.9|7093.1|7096.3|7093.5|7095.9|7093.1|5
1623646710000|2021-06-14 04:58:30|7096|7093.2|7095.9|7093.1|7096.5|7093.7|7095.9|7093.1|5
1623646720000|2021-06-14 04:58:40|7096.4|7093.6|7095.9|7093.1|7096.4|7093.6|7095.9|7093.1|0
1623646730000|2021-06-14 04:58:50|7096|7093.2|7096.9|7094.1|7096.9|7094.1|7096|7093.2|1
1623646740000|2021-06-14 04:59:00|7096.5|7093.7|7095.9|7093.1|7096.5|7093.7|7095.9|7093.1|2
1623646780000|2021-06-14 04:59:40|||||||||1
1623646790000|2021-06-14 04:59:50|7095.8|7093|7095.9|7093.1|7095.9|7093.1|7094.9|7092.1|21
1623646800000|2021-06-14 05:00:00|7095.4|7092.6|7095.9|7093.1|7095.9|7093.1|7094.9|7092.1|5
1623646870000|2021-06-14 05:01:10|||||||||1
1623646880000|2021-06-14 05:01:20|||||||||1
1623646910000|2021-06-14 05:01:50|7096|7093.2|7096.5|7093.7|7096.9|7094.1|7096|7093.2|7
1623646920000|2021-06-14 05:02:00|7096.9|7094.1|7096.4|7093.6|7096.9|7094.1|7096.4|7093.6|4
1623646930000|2021-06-14 05:02:10|7096.5|7093.7|7096.9|7094.1|7096.9|7094.1|7096.5|7093.7|6
1623646940000|2021-06-14 05:02:20|||||||||2
1623646950000|2021-06-14 05:02:30|||||||||1
1623646960000|2021-06-14 05:02:40|||||||||4
1623646970000|2021-06-14 05:02:50|||||||||1
1623647000000|2021-06-14 05:03:20|||||||||1
1623647010000|2021-06-14 05:03:30|||||||||2
1623647060000|2021-06-14 05:04:20|||||||||2
1623647090000|2021-06-14 05:04:50|7096.1|7093.3|7095.9|7093.1|7096.1|7093.3|7095.9|7093.1|8
1623647100000|2021-06-14 05:05:00|7096|7093.2|7096.9|7094.1|7096.9|7094.1|7096|7093.2|3
1623647110000|2021-06-14 05:05:10|7096.5|7093.7|7096.9|7094.1|7096.9|7094.1|7096.5|7093.7|8
1623647130000|2021-06-14 05:05:30|||||||||2
1623647190000|2021-06-14 05:06:30|||||||||4
1623647200000|2021-06-14 05:06:40|||||||||1
1623647210000|2021-06-14 05:06:50|7097.1|7094.3|7098.9|7096.1|7098.9|7096.1|7097.1|7094.3|34
1623647220000|2021-06-14 05:07:00|||||||||12
1623647230000|2021-06-14 05:07:10|7099|7096.2|7098.9|7096.1|7099.9|7097.1|7098.9|7096.1|17
1623647260000|2021-06-14 05:07:40|||||||||7
1623647290000|2021-06-14 05:08:10|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|11
1623647300000|2021-06-14 05:08:20|7096.9|7094.1|7095.9|7093.1|7096.9|7094.1|7095.9|7093.1|16
1623647310000|2021-06-14 05:08:30|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|9
1623647320000|2021-06-14 05:08:40|7096.3|7093.5|7095.9|7093.1|7096.9|7094.1|7095.9|7093.1|21
1623647370000|2021-06-14 05:09:30|||||||||1
1623647420000|2021-06-14 05:10:20|||||||||1
1623647490000|2021-06-14 05:11:30|7096.1|7093.3|7096.9|7094.1|7097.1|7094.3|7096.1|7093.3|19
1623647500000|2021-06-14 05:11:40|||||||||1
1623647510000|2021-06-14 05:11:50|||||||||4
1623647520000|2021-06-14 05:12:00|7097.1|7094.3|7097.9|7095.1|7097.9|7095.1|7097.1|7094.3|2
1623647530000|2021-06-14 05:12:10|||||||||13
1623647550000|2021-06-14 05:12:30|||||||||2
1623647560000|2021-06-14 05:12:40|||||||||6
1623647590000|2021-06-14 05:13:10|||||||||2
1623647600000|2021-06-14 05:13:20|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|0
1623647610000|2021-06-14 05:13:30|||||||||2
1623647620000|2021-06-14 05:13:40|7097.2|7094.4|7096.8|7094|7097.2|7094.4|7096.8|7094|6
1623647630000|2021-06-14 05:13:50|||||||||3
1623647640000|2021-06-14 05:14:00|7096.5|7093.7|7095.8|7093|7096.5|7093.7|7095.8|7093|33
1623647650000|2021-06-14 05:14:10|7096.8|7094|7095.8|7093|7096.8|7094|7095.8|7093|3
1623647690000|2021-06-14 05:14:50|||||||||1
1623647710000|2021-06-14 05:15:10|||||||||2
1623647730000|2021-06-14 05:15:30|7096.2|7093.4|7096.8|7094|7097.8|7095|7096.2|7093.4|13
1623647770000|2021-06-14 05:16:10|7096.5|7093.7|7096.5|7093.7|7096.8|7094|7096.5|7093.7|5
1623647780000|2021-06-14 05:16:20|7096.4|7093.6|7096.3|7093.5|7096.8|7094|7096.3|7093.5|2
1623647790000|2021-06-14 05:16:30|7096.4|7093.6|7095.8|7093|7096.4|7093.6|7095.8|7093|5
1623647800000|2021-06-14 05:16:40|7096.1|7093.3|7096.8|7094|7096.8|7094|7096.1|7093.3|14
1623647810000|2021-06-14 05:16:50|||||||||2
1623647840000|2021-06-14 05:17:20|||||||||1
1623647860000|2021-06-14 05:17:40|||||||||13
1623647870000|2021-06-14 05:17:50|||||||||1
1623647880000|2021-06-14 05:18:00|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|4
1623647890000|2021-06-14 05:18:10|||||||||4
1623647910000|2021-06-14 05:18:30|||||||||5
1623647950000|2021-06-14 05:19:10|7097.9|7095.1|7097.8|7095|7098.8|7096|7097.8|7095|13
1623647960000|2021-06-14 05:19:20|||||||||1
1623648010000|2021-06-14 05:20:10|||||||||2
1623648030000|2021-06-14 05:20:30|7098|7095.2|7097.8|7095|7098.2|7095.4|7097.8|7095|7
1623648070000|2021-06-14 05:21:10|||||||||1
1623648130000|2021-06-14 05:22:10|7098.3|7095.5|7097.8|7095|7098.3|7095.5|7097.8|7095|11
1623648150000|2021-06-14 05:22:30|7097.4|7094.6|7097.8|7095|7097.8|7095|7097.4|7094.6|6
1623648170000|2021-06-14 05:22:50|||||||||1
1623648180000|2021-06-14 05:23:00|||||||||2
1623648220000|2021-06-14 05:23:40|7098.4|7095.6|7098.8|7096|7098.8|7096|7098.3|7095.5|4
1623648240000|2021-06-14 05:24:00|7098.4|7095.6|7098.8|7096|7098.8|7096|7098.4|7095.6|1
1623648250000|2021-06-14 05:24:10|||||||||1
1623648260000|2021-06-14 05:24:20|7099|7096.2|7099.4|7096.6|7099.4|7096.6|7099|7096.2|27
1623648270000|2021-06-14 05:24:30|7099.2|7096.4|7098.8|7096|7099.8|7097|7098.8|7096|14
1623648290000|2021-06-14 05:24:50|7098.9|7096.1|7099.8|7097|7099.8|7097|7098.9|7096.1|11
1623648300000|2021-06-14 05:25:00|||||||||2
1623648310000|2021-06-14 05:25:10|||||||||2
1623648320000|2021-06-14 05:25:20|||||||||3
1623648330000|2021-06-14 05:25:30|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|0
1623648340000|2021-06-14 05:25:40|7099.8|7097|7099.8|7097|7099.8|7097|7099.8|7097|1
1623648350000|2021-06-14 05:25:50|||||||||2
1623648360000|2021-06-14 05:26:00|||||||||4
1623648370000|2021-06-14 05:26:10|||||||||2
1623648390000|2021-06-14 05:26:30|7100|7097.2|7100.8|7098|7100.8|7098|7100|7097.2|25
1623648400000|2021-06-14 05:26:40|7101.8|7099|7101.8|7099|7101.8|7099|7101.8|7099|28
1623648410000|2021-06-14 05:26:50|7101.9|7099.1|7101.8|7099|7102.8|7100|7101.8|7099|22
1623648440000|2021-06-14 05:27:20|7101.9|7099.1|7101.8|7099|7102.3|7099.5|7101.8|7099|8
1623648470000|2021-06-14 05:27:50|7101.4|7098.6|7101.3|7098.5|7101.8|7099|7100.8|7098|32
1623648480000|2021-06-14 05:28:00|7101.4|7098.6|7101.8|7099|7101.8|7099|7101.2|7098.4|5
1623648490000|2021-06-14 05:28:10|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|4
1623648500000|2021-06-14 05:28:20|7103|7100.2|7103.4|7100.6|7103.4|7100.6|7103|7100.2|16
1623648510000|2021-06-14 05:28:30|7102.8|7100|7103.3|7100.5|7103.4|7100.6|7102.8|7100|16
1623648520000|2021-06-14 05:28:40|7103.2|7100.4|7102.8|7100|7103.3|7100.5|7102.8|7100|2
1623648530000|2021-06-14 05:28:50|||||||||2
1623648540000|2021-06-14 05:29:00|7103.4|7100.6|7103.8|7101|7103.8|7101|7103.4|7100.6|8
1623648550000|2021-06-14 05:29:10|||||||||1
1623648560000|2021-06-14 05:29:20|||||||||2
1623648570000|2021-06-14 05:29:30|||||||||1
1623648580000|2021-06-14 05:29:40|||||||||1
1623648590000|2021-06-14 05:29:50|||||||||4
1623648600000|2021-06-14 05:30:00|7103.4|7100.6|7102.8|7100|7103.4|7100.6|7102.8|7100|20
1623648610000|2021-06-14 05:30:10|7101.8|7099|7100.8|7098|7101.8|7099|7100.8|7098|38
1623648640000|2021-06-14 05:30:40|||||||||1
1623648650000|2021-06-14 05:30:50|7101.8|7099|7100.8|7098|7101.8|7099|7100.8|7098|11
1623648660000|2021-06-14 05:31:00|||||||||8
1623648680000|2021-06-14 05:31:20|||||||||1
1623648690000|2021-06-14 05:31:30|7100.6|7097.8|7098.4|7095.6|7100.6|7097.8|7098.4|7095.6|10
1623648700000|2021-06-14 05:31:40|7098.5|7095.7|7098.8|7096|7098.8|7096|7098.5|7095.7|104
1623648710000|2021-06-14 05:31:50|7098.4|7095.6|7097.8|7095|7098.4|7095.6|7097.8|7095|6
1623648730000|2021-06-14 05:32:10|||||||||1
1623648740000|2021-06-14 05:32:20|7098|7095.2|7098.8|7096|7098.8|7096|7098|7095.2|4
1623648750000|2021-06-14 05:32:30|7098.4|7095.6|7098.4|7095.6|7098.8|7096|7098.4|7095.6|1
1623648760000|2021-06-14 05:32:40|7099|7096.2|7099.8|7097|7099.8|7097|7099|7096.2|9
1623648780000|2021-06-14 05:33:00|||||||||2
1623648790000|2021-06-14 05:33:10|7099|7096.2|7098.3|7095.5|7099|7096.2|7098.3|7095.5|24
1623648800000|2021-06-14 05:33:20|7097.8|7095|7098.4|7095.6|7098.4|7095.6|7097.8|7095|0
1623648820000|2021-06-14 05:33:40|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|3
1623648830000|2021-06-14 05:33:50|7097.9|7095.1|7097.8|7095|7097.9|7095.1|7097.8|7095|2
1623648840000|2021-06-14 05:34:00|||||||||3
1623648850000|2021-06-14 05:34:10|7097.6|7094.8|7097.8|7095|7097.8|7095|7096.8|7094|10
1623648860000|2021-06-14 05:34:20|7097.4|7094.6|7098.8|7096|7098.8|7096|7097.3|7094.5|11
1623648870000|2021-06-14 05:34:30|||||||||3
1623648900000|2021-06-14 05:35:00|7099.6|7096.8|7099.8|7097|7099.8|7097|7099.2|7096.4|7
1623648940000|2021-06-14 05:35:40|7099.2|7096.4|7098.8|7096|7099.2|7096.4|7098.8|7096|7
1623648960000|2021-06-14 05:36:00|7098.6|7095.8|7097.8|7095|7098.6|7095.8|7097.8|7095|6
1623648970000|2021-06-14 05:36:10|7098.2|7095.4|7098.4|7095.6|7098.4|7095.6|7098.2|7095.4|1
1623648980000|2021-06-14 05:36:20|7098.3|7095.5|7098.3|7095.5|7098.4|7095.6|7098.3|7095.5|1
1623648990000|2021-06-14 05:36:30|7098.2|7095.4|7097.4|7094.6|7098.3|7095.5|7097.3|7094.5|1
1623649000000|2021-06-14 05:36:40|7097.8|7095|7098.8|7096|7098.8|7096|7097.8|7095|10
1623649030000|2021-06-14 05:37:10|7099.3|7096.5|7099.8|7097|7099.8|7097|7099.3|7096.5|32
1623649040000|2021-06-14 05:37:20|7099.9|7097.1|7099.8|7097|7100.3|7097.5|7099.8|7097|3
1623649050000|2021-06-14 05:37:30|7099.4|7096.6|7098.8|7096|7099.4|7096.6|7098.8|7096|12
1623649060000|2021-06-14 05:37:40|||||||||1
1623649090000|2021-06-14 05:38:10|7099.6|7096.8|7098.8|7096|7099.8|7097|7098.8|7096|19
1623649100000|2021-06-14 05:38:20|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|1
1623649110000|2021-06-14 05:38:30|7099.8|7097|7098.8|7096|7099.8|7097|7098.8|7096|3
1623649120000|2021-06-14 05:38:40|7099.3|7096.5|7098.8|7096|7099.4|7096.6|7098.8|7096|1
1623649140000|2021-06-14 05:39:00|7098.7|7095.9|7098.8|7096|7098.8|7096|7098.7|7095.9|5
1623649150000|2021-06-14 05:39:10|7098.7|7095.9|7097.8|7095|7098.7|7095.9|7097.8|7095|16
1623649160000|2021-06-14 05:39:20|||||||||3
1623649170000|2021-06-14 05:39:30|||||||||4
1623649190000|2021-06-14 05:39:50|||||||||6
1623649200000|2021-06-14 05:40:00|7097.6|7094.8|7096.8|7094|7097.8|7095|7096.8|7094|20
1623649210000|2021-06-14 05:40:10|7097|7094.2|7097.4|7094.6|7097.8|7095|7097|7094.2|13
1623649220000|2021-06-14 05:40:20|7097.8|7095|7097.4|7094.6|7097.8|7095|7097.4|7094.6|0
1623649270000|2021-06-14 05:41:10|7097|7094.2|7097.4|7094.6|7098.8|7096|7097|7094.2|10
1623649290000|2021-06-14 05:41:30|7096.8|7094|7097.4|7094.6|7097.4|7094.6|7096.8|7094|11
1623649300000|2021-06-14 05:41:40|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|2
1623649340000|2021-06-14 05:42:20|7098.4|7095.6|7097.8|7095|7098.4|7095.6|7097.8|7095|11
1623649350000|2021-06-14 05:42:30|7098.2|7095.4|7098.3|7095.5|7098.4|7095.6|7097.8|7095|9
1623649370000|2021-06-14 05:42:50|7098.4|7095.6|7098.3|7095.5|7098.4|7095.6|7097.8|7095|6
1623649380000|2021-06-14 05:43:00|7097.9|7095.1|7097.8|7095|7098.4|7095.6|7097.8|7095|3
1623649430000|2021-06-14 05:43:50|7096.8|7094|7097.4|7094.6|7097.4|7094.6|7096.8|7094|4
1623649440000|2021-06-14 05:44:00|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|1
1623649450000|2021-06-14 05:44:10|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|1
1623649470000|2021-06-14 05:44:30|7098.4|7095.6|7098.8|7096|7098.8|7096|7098.4|7095.6|2
1623649490000|2021-06-14 05:44:50|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|1
1623649500000|2021-06-14 05:45:00|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|2
1623649510000|2021-06-14 05:45:10|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|0
1623649520000|2021-06-14 05:45:20|7098.3|7095.5|7097.8|7095|7098.3|7095.5|7097.8|7095|4
1623649530000|2021-06-14 05:45:30|||||||||1
1623649540000|2021-06-14 05:45:40|||||||||1
1623649550000|2021-06-14 05:45:50|||||||||1
1623649580000|2021-06-14 05:46:20|7097.9|7095.1|7098.8|7096|7098.8|7096|7097.9|7095.1|5
1623649600000|2021-06-14 05:46:40|||||||||1
1623649630000|2021-06-14 05:47:10|7099.6|7096.8|7098.8|7096|7099.6|7096.8|7098.8|7096|36
1623649660000|2021-06-14 05:47:40|7098|7095.2|7098.8|7096|7098.8|7096|7098|7095.2|8
1623649670000|2021-06-14 05:47:50|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|6
1623649680000|2021-06-14 05:48:00|7098.3|7095.5|7098.8|7096|7098.8|7096|7098.3|7095.5|3
1623649690000|2021-06-14 05:48:10|||||||||2
1623649730000|2021-06-14 05:48:50|||||||||1
1623649740000|2021-06-14 05:49:00|7098.7|7095.9|7097.8|7095|7098.7|7095.9|7097.8|7095|8
1623649760000|2021-06-14 05:49:20|||||||||10
1623649790000|2021-06-14 05:49:50|7098.4|7095.6|7098.3|7095.5|7098.8|7096|7098.3|7095.5|3
1623649800000|2021-06-14 05:50:00|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|1
1623649810000|2021-06-14 05:50:10|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|1
1623649830000|2021-06-14 05:50:30|7098.2|7095.4|7097.8|7095|7098.2|7095.4|7097.8|7095|0
1623649850000|2021-06-14 05:50:50|7098.2|7095.4|7097.8|7095|7098.3|7095.5|7097.8|7095|3
1623649880000|2021-06-14 05:51:20|7098.3|7095.5|7098.4|7095.6|7098.4|7095.6|7098.3|7095.5|6
1623649890000|2021-06-14 05:51:30|7098.8|7096|7098.3|7095.5|7098.8|7096|7097.8|7095|4
1623649900000|2021-06-14 05:51:40|7098.4|7095.6|7098.8|7096|7098.8|7096|7098.4|7095.6|12
1623649920000|2021-06-14 05:52:00|||||||||1
1623649930000|2021-06-14 05:52:10|7099.4|7096.6|7099.4|7096.6|7099.8|7097|7099.3|7096.5|10
1623649940000|2021-06-14 05:52:20|7099.8|7097|7099.8|7097|7099.8|7097|7099.8|7097|0
1623649950000|2021-06-14 05:52:30|||||||||1
1623649970000|2021-06-14 05:52:50|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|9
1623649980000|2021-06-14 05:53:00|||||||||1
1623649990000|2021-06-14 05:53:10|7099|7096.2|7098.8|7096|7099|7096.2|7098.8|7096|3
1623650000000|2021-06-14 05:53:20|||||||||1
1623650020000|2021-06-14 05:53:40|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|18
1623650030000|2021-06-14 05:53:50|7099.2|7096.4|7098.8|7096|7099.3|7096.5|7098.8|7096|0
1623650040000|2021-06-14 05:54:00|7099|7096.2|7099.8|7097|7100.3|7097.5|7099|7096.2|9
1623650050000|2021-06-14 05:54:10|7099.9|7097.1|7099.8|7097|7100.2|7097.4|7099.8|7097|0
1623650060000|2021-06-14 05:54:20|7100.2|7097.4|7099.8|7097|7100.3|7097.5|7099.8|7097|3
1623650070000|2021-06-14 05:54:30|7099.9|7097.1|7099.8|7097|7100.4|7097.6|7099.8|7097|4
1623650080000|2021-06-14 05:54:40|7099.9|7097.1|7099.8|7097|7100.3|7097.5|7099.8|7097|1
1623650090000|2021-06-14 05:54:50|7099.9|7097.1|7099.8|7097|7099.9|7097.1|7099.8|7097|3
1623650100000|2021-06-14 05:55:00|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|8
1623650130000|2021-06-14 05:55:30|||||||||20
1623650140000|2021-06-14 05:55:40|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099|7096.2|4
1623650150000|2021-06-14 05:55:50|7099.2|7096.4|7098.8|7096|7099.2|7096.4|7098.8|7096|0
1623650190000|2021-06-14 05:56:30|||||||||12
1623650210000|2021-06-14 05:56:50|7099|7096.2|7099.3|7096.5|7099.4|7096.6|7099|7096.2|4
1623650220000|2021-06-14 05:57:00|7098.8|7096|7099.3|7096.5|7099.4|7096.6|7098.8|7096|1
1623650230000|2021-06-14 05:57:10|7098.8|7096|7099.3|7096.5|7099.3|7096.5|7098.8|7096|4
1623650250000|2021-06-14 05:57:30|7099.8|7097|7099.8|7097|7099.8|7097|7099.8|7097|0
1623650260000|2021-06-14 05:57:40|||||||||1
1623650280000|2021-06-14 05:58:00|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|1
1623650290000|2021-06-14 05:58:10|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|2
1623650300000|2021-06-14 05:58:20|7099.4|7096.6|7099.8|7097|7099.8|7097|7099.4|7096.6|1
1623650310000|2021-06-14 05:58:30|||||||||1
1623650320000|2021-06-14 05:58:40|7099.4|7096.6|7099.3|7096.5|7099.4|7096.6|7099.3|7096.5|2
1623650330000|2021-06-14 05:58:50|7098.8|7096|7099.3|7096.5|7099.3|7096.5|7098.8|7096|0
1623650340000|2021-06-14 05:59:00|7099.2|7096.4|7099.8|7097|7099.8|7097|7099|7096.2|7
1623650350000|2021-06-14 05:59:10|7099.4|7096.6|7099.8|7097|7100|7097.2|7099.4|7096.6|12
1623650360000|2021-06-14 05:59:20|7099.9|7097.1|7100.8|7098|7100.8|7098|7099.8|7097|9
1623650370000|2021-06-14 05:59:30|||||||||7
1623650380000|2021-06-14 05:59:40|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|4
1623650390000|2021-06-14 05:59:50|7099.8|7097|7100.3|7097.5|7100.4|7097.6|7099.8|7097|0
1623650400000|2021-06-14 06:00:00|7100.4|7097.6|7099.3|7096.5|7100.4|7097.6|7099.3|7096.5|14
1623650410000|2021-06-14 06:00:10|7098.8|7096|7096.8|7094|7098.8|7096|7096.8|7094|48
1623650420000|2021-06-14 06:00:20|7097|7094.2|7097.8|7095|7097.8|7095|7096.8|7094|8
1623650430000|2021-06-14 06:00:30|7097.4|7094.6|7098.8|7096|7098.8|7096|7097.4|7094.6|13
1623650440000|2021-06-14 06:00:40|7098.4|7095.6|7099.3|7096.5|7099.8|7097|7098.4|7095.6|15
1623650450000|2021-06-14 06:00:50|7098.9|7096.1|7099.3|7096.5|7099.3|7096.5|7098.8|7096|2
1623650460000|2021-06-14 06:01:00|7099.2|7096.4|7098.8|7096|7099.2|7096.4|7098.8|7096|0
1623650470000|2021-06-14 06:01:10|7097.9|7095.1|7098.3|7095.5|7098.8|7096|7097.8|7095|7
1623650490000|2021-06-14 06:01:30|7098.2|7095.4|7098.8|7096|7098.8|7096|7097.8|7095|4
1623650500000|2021-06-14 06:01:40|7099.3|7096.5|7098.8|7096|7099.3|7096.5|7098.8|7096|13
1623650510000|2021-06-14 06:01:50|7098|7095.2|7098.8|7096|7098.8|7096|7097.8|7095|4
1623650520000|2021-06-14 06:02:00|7099.4|7096.6|7099.8|7097|7099.8|7097|7099.4|7096.6|3
1623650530000|2021-06-14 06:02:10|7099.9|7097.1|7099.8|7097|7100.3|7097.5|7099.8|7097|4
1623650550000|2021-06-14 06:02:30|7099.6|7096.8|7098.8|7096|7099.6|7096.8|7098.8|7096|10
1623650560000|2021-06-14 06:02:40|7099.3|7096.5|7098.8|7096|7099.3|7096.5|7098.8|7096|0
1623650570000|2021-06-14 06:02:50|7099.3|7096.5|7098.8|7096|7099.3|7096.5|7098.4|7095.6|22
1623650580000|2021-06-14 06:03:00|7098.4|7095.6|7098.3|7095.5|7098.4|7095.6|7098.3|7095.5|2
1623650600000|2021-06-14 06:03:20|7098.4|7095.6|7098.8|7096|7098.8|7096|7097.8|7095|5
1623650610000|2021-06-14 06:03:30|7098.9|7096.1|7099.8|7097|7099.8|7097|7098.9|7096.1|2
1623650640000|2021-06-14 06:04:00|7099.3|7096.5|7099.8|7097|7099.8|7097|7099.3|7096.5|9
1623650650000|2021-06-14 06:04:10|7099.4|7096.6|7099.3|7096.5|7099.8|7097|7098.8|7096|9
1623650660000|2021-06-14 06:04:20|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|0
1623650670000|2021-06-14 06:04:30|7098.4|7095.6|7098.8|7096|7098.8|7096|7098.4|7095.6|0
1623650680000|2021-06-14 06:04:40|7098.4|7095.6|7098.3|7095.5|7098.4|7095.6|7098.3|7095.5|1
1623650690000|2021-06-14 06:04:50|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|0
1623650700000|2021-06-14 06:05:00|7098.3|7095.5|7098.8|7096|7099.8|7097|7098.3|7095.5|29
1623650710000|2021-06-14 06:05:10|7099.2|7096.4|7099.4|7096.6|7099.4|7096.6|7098.8|7096|6
1623650720000|2021-06-14 06:05:20|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|0
1623650730000|2021-06-14 06:05:30|7099.4|7096.6|7101.8|7099|7101.8|7099|7099.3|7096.5|22
1623650740000|2021-06-14 06:05:40|7101.3|7098.5|7102.4|7099.6|7102.8|7100|7101.3|7098.5|42
1623650750000|2021-06-14 06:05:50|7102.3|7099.5|7102.8|7100|7102.8|7100|7102.3|7099.5|2
1623650760000|2021-06-14 06:06:00|7103.2|7100.4|7103.4|7100.6|7103.8|7101|7103.2|7100.4|28
1623650770000|2021-06-14 06:06:10|7103.8|7101|7103.8|7101|7104.3|7101.5|7103.2|7100.4|51
1623650780000|2021-06-14 06:06:20|7103.2|7100.4|7103.3|7100.5|7103.3|7100.5|7102.9|7100.1|9
1623650790000|2021-06-14 06:06:30|7102.8|7100|7103.3|7100.5|7103.8|7101|7102.8|7100|8
1623650800000|2021-06-14 06:06:40|7103.8|7101|7103.8|7101|7104.8|7102|7103.4|7100.6|34
1623650810000|2021-06-14 06:06:50|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|5
1623650820000|2021-06-14 06:07:00|7102.8|7100|7102.8|7100|7103.4|7100.6|7102.8|7100|5
1623650830000|2021-06-14 06:07:10|7101.8|7099|7102.3|7099.5|7102.3|7099.5|7101.8|7099|6
1623650840000|2021-06-14 06:07:20|7102.2|7099.4|7101.8|7099|7102.2|7099.4|7101.8|7099|3
1623650850000|2021-06-14 06:07:30|7101.9|7099.1|7101.8|7099|7102.4|7099.6|7101.8|7099|1
1623650860000|2021-06-14 06:07:40|7102.8|7100|7102.8|7100|7102.9|7100.1|7102.8|7100|5
1623650870000|2021-06-14 06:07:50|7102.4|7099.6|7102.3|7099.5|7102.4|7099.6|7102.3|7099.5|2
1623650880000|2021-06-14 06:08:00|7102.2|7099.4|7101.8|7099|7102.2|7099.4|7101.8|7099|0
1623650890000|2021-06-14 06:08:10|||||||||2
1623650910000|2021-06-14 06:08:30|||||||||1
1623650950000|2021-06-14 06:09:10|7101.6|7098.8|7101.3|7098.5|7101.6|7098.8|7100.8|7098|14
1623650960000|2021-06-14 06:09:20|7101.2|7098.4|7101.4|7098.6|7101.4|7098.6|7100.8|7098|2
1623650970000|2021-06-14 06:09:30|7101.3|7098.5|7100.8|7098|7101.3|7098.5|7100.8|7098|0
1623651000000|2021-06-14 06:10:00|7101.3|7098.5|7101.8|7099|7101.8|7099|7101.3|7098.5|5
1623651010000|2021-06-14 06:10:10|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|6
1623651020000|2021-06-14 06:10:20|7101.4|7098.6|7101.8|7099|7101.8|7099|7101.4|7098.6|2
1623651030000|2021-06-14 06:10:30|7101.7|7098.9|7100.8|7098|7101.8|7099|7100.8|7098|1
1623651060000|2021-06-14 06:11:00|7099.8|7097|7099.8|7097|7100.3|7097.5|7099.8|7097|7
1623651070000|2021-06-14 06:11:10|||||||||2
1623651080000|2021-06-14 06:11:20|7100|7097.2|7100.8|7098|7101.3|7098.5|7100|7097.2|4
1623651090000|2021-06-14 06:11:30|||||||||6
1623651110000|2021-06-14 06:11:50|||||||||16
1623651120000|2021-06-14 06:12:00|||||||||5
1623651130000|2021-06-14 06:12:10|7100.9|7098.1|7102.3|7099.5|7103.9|7101.1|7100.9|7098.1|185
1623651140000|2021-06-14 06:12:20|7102.4|7099.6|7102.8|7100|7102.8|7100|7101.8|7099|42
1623651150000|2021-06-14 06:12:30|7102.7|7099.9|7102.8|7100|7102.8|7100|7102.3|7099.5|2
1623651160000|2021-06-14 06:12:40|||||||||16
1623651170000|2021-06-14 06:12:50|7103.4|7100.6|7103.8|7101|7104.4|7101.6|7102.8|7100|48
1623651180000|2021-06-14 06:13:00|7104.8|7102|7104.3|7101.5|7104.8|7102|7103.8|7101|16
1623651190000|2021-06-14 06:13:10|7104.4|7101.6|7104.4|7101.6|7104.8|7102|7104.4|7101.6|2
1623651200000|2021-06-14 06:13:20|7104.8|7102|7105.8|7103|7106.8|7104|7104.4|7101.6|71
1623651210000|2021-06-14 06:13:30|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|12
1623651220000|2021-06-14 06:13:40|7106.8|7104|7106.4|7103.6|7107|7104.2|7105.8|7103|67
1623651230000|2021-06-14 06:13:50|7106.8|7104|7107|7104.2|7107.9|7105.1|7106.8|7104|46
1623651240000|2021-06-14 06:14:00|7106.9|7104.1|7106.4|7103.6|7106.9|7104.1|7106|7103.2|16
1623651250000|2021-06-14 06:14:10|7106|7103.2|7106.4|7103.6|7106.4|7103.6|7106|7103.2|1
1623651260000|2021-06-14 06:14:20|7106|7103.2|7106.8|7104|7106.8|7104|7105.4|7102.6|47
1623651270000|2021-06-14 06:14:30|7106.4|7103.6|7106.4|7103.6|7107|7104.2|7106|7103.2|11
1623651280000|2021-06-14 06:14:40|7106.8|7104|7106|7103.2|7106.8|7104|7106|7103.2|1
1623651290000|2021-06-14 06:14:50|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|1
1623651300000|2021-06-14 06:15:00|7106.9|7104.1|7105.8|7103|7107|7104.2|7105.4|7102.6|24
1623651310000|2021-06-14 06:15:10|7105.4|7102.6|7105.8|7103|7105.8|7103|7105.4|7102.6|1
1623651320000|2021-06-14 06:15:20|||||||||25
1623651330000|2021-06-14 06:15:30|||||||||14
1623651340000|2021-06-14 06:15:40|7105.4|7102.6|7104.8|7102|7105.4|7102.6|7104.8|7102|21
1623651350000|2021-06-14 06:15:50|||||||||1
1623651360000|2021-06-14 06:16:00|7104.9|7102.1|7104.8|7102|7104.9|7102.1|7104.4|7101.6|25
1623651370000|2021-06-14 06:16:10|7103.9|7101.1|7103.8|7101|7104.8|7102|7103.8|7101|35
1623651380000|2021-06-14 06:16:20|7102.9|7100.1|7102.8|7100|7103.3|7100.5|7101.8|7099|39
1623651390000|2021-06-14 06:16:30|7102.9|7100.1|7102.8|7100|7103.3|7100.5|7102.8|7100|7
1623651400000|2021-06-14 06:16:40|7102|7099.2|7102.8|7100|7102.8|7100|7101.8|7099|26
1623651410000|2021-06-14 06:16:50|7103.3|7100.5|7103.3|7100.5|7103.4|7100.6|7102.4|7099.6|11
1623651420000|2021-06-14 06:17:00|7102.8|7100|7102.4|7099.6|7102.8|7100|7102.4|7099.6|0
1623651430000|2021-06-14 06:17:10|7102.8|7100|7102.8|7100|7103.4|7100.6|7102.8|7100|7
1623651440000|2021-06-14 06:17:20|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|0
1623651450000|2021-06-14 06:17:30|7102.8|7100|7102.8|7100|7102.8|7100|7102.4|7099.6|1
1623651470000|2021-06-14 06:17:50|7102.6|7099.8|7101.8|7099|7102.6|7099.8|7101.8|7099|7
1623651480000|2021-06-14 06:18:00|7100.8|7098|7100.8|7098|7101.4|7098.6|7100.8|7098|30
1623651490000|2021-06-14 06:18:10|7101.3|7098.5|7102.3|7099.5|7102.3|7099.5|7101.3|7098.5|15
1623651500000|2021-06-14 06:18:20|7101.8|7099|7101.3|7098.5|7102.3|7099.5|7101.3|7098.5|15
1623651510000|2021-06-14 06:18:30|7101.8|7099|7101.8|7099|7101.8|7099|7101.4|7098.6|0
1623651520000|2021-06-14 06:18:40|7101.7|7098.9|7101.3|7098.5|7101.7|7098.9|7100|7097.2|39
1623651530000|2021-06-14 06:18:50|7101.4|7098.6|7101.8|7099|7101.8|7099|7101.4|7098.6|8
1623651540000|2021-06-14 06:19:00|7101.4|7098.6|7100.4|7097.6|7101.6|7098.8|7100.4|7097.6|20
1623651550000|2021-06-14 06:19:10|||||||||1
1623651560000|2021-06-14 06:19:20|7100.8|7098|7100.8|7098|7101.3|7098.5|7100.8|7098|3
1623651570000|2021-06-14 06:19:30|7100.9|7098.1|7101.8|7099|7101.8|7099|7100.8|7098|8
1623651580000|2021-06-14 06:19:40|7101.9|7099.1|7101.8|7099|7102.4|7099.6|7101.8|7099|32
1623651590000|2021-06-14 06:19:50|7101.4|7098.6|7100.8|7098|7101.8|7099|7100.8|7098|12
1623651600000|2021-06-14 06:20:00|7100.4|7097.6|7099.8|7097|7100.4|7097.6|7099.8|7097|9
1623651610000|2021-06-14 06:20:10|7099.4|7096.6|7099.8|7097|7100.3|7097.5|7098.8|7096|68
1623651620000|2021-06-14 06:20:20|||||||||8
1623651630000|2021-06-14 06:20:30|||||||||1
1623651640000|2021-06-14 06:20:40|7099.9|7097.1|7100.8|7098|7100.8|7098|7099.8|7097|20
1623651650000|2021-06-14 06:20:50|||||||||6
1623651670000|2021-06-14 06:21:10|7100.6|7097.8|7100.3|7097.5|7100.6|7097.8|7099.8|7097|6
1623651680000|2021-06-14 06:21:20|7099.8|7097|7099.8|7097|7100.3|7097.5|7099.8|7097|2
1623651690000|2021-06-14 06:21:30|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|5
1623651700000|2021-06-14 06:21:40|7099.8|7097|7097.8|7095|7099.8|7097|7097.4|7094.6|33
1623651710000|2021-06-14 06:21:50|||||||||2
1623651720000|2021-06-14 06:22:00|7098|7095.2|7098.8|7096|7098.8|7096|7098|7095.2|11
1623651730000|2021-06-14 06:22:10|7098|7095.2|7097.8|7095|7098|7095.2|7097.3|7094.5|24
1623651740000|2021-06-14 06:22:20|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7096.8|7094|11
1623651750000|2021-06-14 06:22:30|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7096.8|7094|1
1623651760000|2021-06-14 06:22:40|7097.4|7094.6|7097.8|7095|7098.4|7095.6|7097.3|7094.5|14
1623651780000|2021-06-14 06:23:00|7097.9|7095.1|7097.8|7095|7098.7|7095.9|7097.8|7095|10
1623651790000|2021-06-14 06:23:10|||||||||2
1623651800000|2021-06-14 06:23:20|7097.9|7095.1|7098.3|7095.5|7098.4|7095.6|7097.8|7095|10
1623651810000|2021-06-14 06:23:30|7098.2|7095.4|7097.8|7095|7098.8|7096|7097.8|7095|7
1623651820000|2021-06-14 06:23:40|7097.4|7094.6|7097.8|7095|7097.8|7095|7097.4|7094.6|1
1623651830000|2021-06-14 06:23:50|7097.4|7094.6|7097.8|7095|7097.8|7095|7097.4|7094.6|0
1623651840000|2021-06-14 06:24:00|||||||||1
1623651850000|2021-06-14 06:24:10|||||||||22
1623651860000|2021-06-14 06:24:20|7097.4|7094.6|7097.8|7095|7097.8|7095|7095.8|7093|64
1623651870000|2021-06-14 06:24:30|7097.4|7094.6|7096.8|7094|7097.4|7094.6|7096.4|7093.6|10
1623651880000|2021-06-14 06:24:40|7097.4|7094.6|7097.8|7095|7097.8|7095|7097.3|7094.5|7
1623651890000|2021-06-14 06:24:50|7097.9|7095.1|7097.8|7095|7097.9|7095.1|7097.8|7095|9
1623651900000|2021-06-14 06:25:00|7096.8|7094|7097.8|7095|7097.8|7095|7096.8|7094|7
1623651910000|2021-06-14 06:25:10|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|6
1623651920000|2021-06-14 06:25:20|7097.8|7095|7096.8|7094|7097.8|7095|7096.8|7094|2
1623651930000|2021-06-14 06:25:30|7096.3|7093.5|7096.8|7094|7096.8|7094|7096.3|7093.5|16
1623651940000|2021-06-14 06:25:40|7096.4|7093.6|7095.8|7093|7096.4|7093.6|7095.8|7093|9
1623651950000|2021-06-14 06:25:50|7096.2|7093.4|7096.4|7093.6|7096.8|7094|7096.2|7093.4|9
1623651960000|2021-06-14 06:26:00|7096.8|7094|7096.4|7093.6|7096.8|7094|7096.2|7093.4|9
1623651970000|2021-06-14 06:26:10|7096.3|7093.5|7095.8|7093|7096.3|7093.5|7095.8|7093|1
1623651980000|2021-06-14 06:26:20|7095.9|7093.1|7096.4|7093.6|7096.4|7093.6|7095.9|7093.1|8
1623651990000|2021-06-14 06:26:30|7096.8|7094|7096.4|7093.6|7096.8|7094|7096.3|7093.5|2
1623652000000|2021-06-14 06:26:40|7096.3|7093.5|7096.4|7093.6|7096.4|7093.6|7096.3|7093.5|11
1623652010000|2021-06-14 06:26:50|||||||||1
1623652030000|2021-06-14 06:27:10|7096.2|7093.4|7096.3|7093.5|7096.4|7093.6|7095.8|7093|21
1623652040000|2021-06-14 06:27:20|7095.9|7093.1|7094.8|7092|7095.9|7093.1|7094.8|7092|47
1623652050000|2021-06-14 06:27:30|7095.4|7092.6|7095.8|7093|7095.8|7093|7095.3|7092.5|10
1623652060000|2021-06-14 06:27:40|7095.9|7093.1|7096.3|7093.5|7096.4|7093.6|7095.8|7093|16
1623652070000|2021-06-14 06:27:50|7096.4|7093.6|7096.8|7094|7096.8|7094|7096.4|7093.6|0
1623652080000|2021-06-14 06:28:00|7096.7|7093.9|7095.8|7093|7096.7|7093.9|7095.8|7093|4
1623652090000|2021-06-14 06:28:10|7096|7093.2|7097.8|7095|7097.9|7095.1|7096|7093.2|45
1623652100000|2021-06-14 06:28:20|||||||||1
1623652110000|2021-06-14 06:28:30|||||||||1
1623652120000|2021-06-14 06:28:40|7098|7095.2|7097.8|7095|7098.4|7095.6|7097.8|7095|6
1623652130000|2021-06-14 06:28:50|||||||||2
1623652140000|2021-06-14 06:29:00|7096.8|7094|7096.8|7094|7096.8|7094|7096.8|7094|12
1623652150000|2021-06-14 06:29:10|||||||||1
1623652160000|2021-06-14 06:29:20|||||||||1
1623652170000|2021-06-14 06:29:30|7096.4|7093.6|7096.8|7094|7096.8|7094|7096.4|7093.6|0
1623652190000|2021-06-14 06:29:50|7097.3|7094.5|7096.8|7094|7097.3|7094.5|7096.8|7094|8
1623652200000|2021-06-14 06:30:00|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7096.3|7093.5|4
1623652210000|2021-06-14 06:30:10|7096.3|7093.5|7095.8|7093|7096.4|7093.6|7095.8|7093|6
1623652220000|2021-06-14 06:30:20|7095.9|7093.1|7095.8|7093|7096.4|7093.6|7095.8|7093|8
1623652230000|2021-06-14 06:30:30|||||||||1
1623652240000|2021-06-14 06:30:40|7095.4|7092.6|7095.3|7092.5|7095.4|7092.6|7094.8|7092|35
1623652250000|2021-06-14 06:30:50|7095.4|7092.6|7095.4|7092.6|7095.7|7092.9|7094.8|7092|11
1623652260000|2021-06-14 06:31:00|7095|7092.2|7095.8|7093|7096.4|7093.6|7094.8|7092|21
1623652280000|2021-06-14 06:31:20|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.3|7092.5|16
1623652290000|2021-06-14 06:31:30|7095.8|7093|7095.8|7093|7096.3|7093.5|7095.4|7092.6|5
1623652300000|2021-06-14 06:31:40|||||||||6
1623652310000|2021-06-14 06:31:50|7096.8|7094|7096.8|7094|7096.8|7094|7096.8|7094|10
1623652320000|2021-06-14 06:32:00|||||||||1
1623652330000|2021-06-14 06:32:10|||||||||3
1623652340000|2021-06-14 06:32:20|||||||||8
1623652360000|2021-06-14 06:32:40|7096.4|7093.6|7095.8|7093|7096.4|7093.6|7095.8|7093|5
1623652370000|2021-06-14 06:32:50|||||||||1
1623652390000|2021-06-14 06:33:10|||||||||1
1623652400000|2021-06-14 06:33:20|||||||||1
1623652410000|2021-06-14 06:33:30|||||||||3
1623652420000|2021-06-14 06:33:40|7096.8|7094|7095.8|7093|7096.8|7094|7095.8|7093|6
1623652430000|2021-06-14 06:33:50|||||||||2
1623652460000|2021-06-14 06:34:20|||||||||7
1623652480000|2021-06-14 06:34:40|7096|7093.2|7095.8|7093|7096|7093.2|7095.8|7093|17
1623652500000|2021-06-14 06:35:00|||||||||2
1623652510000|2021-06-14 06:35:10|7095.9|7093.1|7096.8|7094|7096.8|7094|7095.9|7093.1|43
1623652520000|2021-06-14 06:35:20|7096.4|7093.6|7096.8|7094|7096.8|7094|7096.4|7093.6|1
1623652530000|2021-06-14 06:35:30|||||||||1
1623652560000|2021-06-14 06:36:00|7096.6|7093.8|7095.8|7093|7096.6|7093.8|7095.4|7092.6|33
1623652580000|2021-06-14 06:36:20|7095.6|7092.8|7095.8|7093|7095.8|7093|7094.8|7092|17
1623652590000|2021-06-14 06:36:30|||||||||2
1623652600000|2021-06-14 06:36:40|7095.4|7092.6|7094.8|7092|7095.4|7092.6|7094.8|7092|3
1623652640000|2021-06-14 06:37:20|||||||||6
1623652660000|2021-06-14 06:37:40|7095|7092.2|7095.8|7093|7095.8|7093|7095|7092.2|6
1623652670000|2021-06-14 06:37:50|7095.6|7092.8|7095.3|7092.5|7095.6|7092.8|7094.8|7092|16
1623652680000|2021-06-14 06:38:00|7095.2|7092.4|7094.8|7092|7095.8|7093|7094.8|7092|2
1623652690000|2021-06-14 06:38:10|7095.2|7092.4|7097.8|7095|7097.8|7095|7095.2|7092.4|19
1623652700000|2021-06-14 06:38:20|7098.2|7095.4|7097.8|7095|7098.8|7096|7097.8|7095|36
1623652710000|2021-06-14 06:38:30|||||||||3
1623652720000|2021-06-14 06:38:40|7098|7095.2|7098.3|7095.5|7098.3|7095.5|7097.8|7095|13
1623652730000|2021-06-14 06:38:50|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|0
1623652740000|2021-06-14 06:39:00|||||||||5
1623652750000|2021-06-14 06:39:10|7098.7|7095.9|7097.8|7095|7098.7|7095.9|7097.8|7095|22
1623652760000|2021-06-14 06:39:20|7097.7|7094.9|7097.8|7095|7097.8|7095|7097|7094.2|12
1623652780000|2021-06-14 06:39:40|||||||||14
1623652790000|2021-06-14 06:39:50|||||||||1
1623652800000|2021-06-14 06:40:00|7098.2|7095.4|7098.8|7096|7098.8|7096|7098.2|7095.4|1
1623652810000|2021-06-14 06:40:10|7098.6|7095.8|7097.8|7095|7098.6|7095.8|7097.8|7095|12
1623652820000|2021-06-14 06:40:20|||||||||35
1623652830000|2021-06-14 06:40:30|7097.7|7094.9|7097.8|7095|7097.8|7095|7097.3|7094.5|27
1623652840000|2021-06-14 06:40:40|7098|7095.2|7098.8|7096|7098.8|7096|7098|7095.2|7
1623652850000|2021-06-14 06:40:50|7098.4|7095.6|7098.8|7096|7098.8|7096|7098.4|7095.6|19
1623652860000|2021-06-14 06:41:00|||||||||2
1623652870000|2021-06-14 06:41:10|||||||||1
1623652880000|2021-06-14 06:41:20|||||||||1
1623652890000|2021-06-14 06:41:30|7099|7096.2|7099.4|7096.6|7099.9|7097.1|7099|7096.2|32
1623652900000|2021-06-14 06:41:40|||||||||1
1623652910000|2021-06-14 06:41:50|7099.3|7096.5|7098.8|7096|7099.3|7096.5|7098.8|7096|3
1623652920000|2021-06-14 06:42:00|7098.9|7096.1|7100.3|7097.5|7100.8|7098|7098.9|7096.1|15
1623652930000|2021-06-14 06:42:10|7100.2|7097.4|7099.8|7097|7100.2|7097.4|7099.8|7097|2
1623652940000|2021-06-14 06:42:20|7098.8|7096|7095.2|7092.4|7098.8|7096|7094.8|7092|420
1623652950000|2021-06-14 06:42:30|7094.8|7092|7095.2|7092.4|7095.2|7092.4|7094.2|7091.4|152
1623652960000|2021-06-14 06:42:40|7095.6|7092.8|7099.8|7097|7099.8|7097|7095.6|7092.8|137
1623652970000|2021-06-14 06:42:50|7099.7|7096.9|7099.6|7096.8|7099.8|7097|7099.2|7096.4|6
1623652980000|2021-06-14 06:43:00|7099.2|7096.4|7103.2|7100.4|7103.2|7100.4|7099.2|7096.4|132
1623652990000|2021-06-14 06:43:10|7103.8|7101|7105.6|7102.8|7105.8|7103|7103.6|7100.8|102
1623653000000|2021-06-14 06:43:20|7105.2|7102.4|7106.8|7104|7107.6|7104.8|7105.2|7102.4|31
1623653010000|2021-06-14 06:43:30|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7106.2|7103.4|26
1623653020000|2021-06-14 06:43:40|||||||||15
1623653030000|2021-06-14 06:43:50|7106.8|7104|7106.2|7103.4|7106.8|7104|7105.8|7103|47
1623653040000|2021-06-14 06:44:00|7106.8|7104|7106.7|7103.9|7107.2|7104.4|7106.2|7103.4|71
1623653050000|2021-06-14 06:44:10|7106.6|7103.8|7107.2|7104.4|7107.2|7104.4|7106.2|7103.4|4
1623653060000|2021-06-14 06:44:20|7106.8|7104|7112.8|7110|7113.8|7111|7106.7|7103.9|161
1623653070000|2021-06-14 06:44:30|7112.4|7109.6|7112.4|7109.6|7114.8|7112|7111.8|7109|118
1623653080000|2021-06-14 06:44:40|7112.8|7110|7112.3|7109.5|7113.4|7110.6|7111.8|7109|38
1623653090000|2021-06-14 06:44:50|7112.4|7109.6|7111.3|7108.5|7112.4|7109.6|7111.2|7108.4|35
1623653100000|2021-06-14 06:45:00|7111.4|7108.6|7110.8|7108|7111.8|7109|7110.8|7108|26
1623653110000|2021-06-14 06:45:10|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7109.8|7107|36
1623653120000|2021-06-14 06:45:20|7110.3|7107.5|7109.8|7107|7110.3|7107.5|7109.8|7107|22
1623653130000|2021-06-14 06:45:30|7109.9|7107.1|7110.8|7108|7111.2|7108.4|7109.9|7107.1|8
1623653140000|2021-06-14 06:45:40|7111.2|7108.4|7110.8|7108|7111.2|7108.4|7110.8|7108|10
1623653150000|2021-06-14 06:45:50|7111.2|7108.4|7110.8|7108|7111.2|7108.4|7110.8|7108|28
1623653160000|2021-06-14 06:46:00|7110.6|7107.8|7108.8|7106|7110.6|7107.8|7107.8|7105|42
1623653170000|2021-06-14 06:46:10|7109.2|7106.4|7108.8|7106|7109.2|7106.4|7108.8|7106|16
1623653180000|2021-06-14 06:46:20|7108.2|7105.4|7109.2|7106.4|7109.2|7106.4|7108.2|7105.4|19
1623653190000|2021-06-14 06:46:30|7108.8|7106|7109.2|7106.4|7109.2|7106.4|7108.8|7106|1
1623653200000|2021-06-14 06:46:40|7109.6|7106.8|7109.8|7107|7110.3|7107.5|7108.8|7106|33
1623653210000|2021-06-14 06:46:50|7110.2|7107.4|7110.8|7108|7111.3|7108.5|7110.2|7107.4|16
1623653220000|2021-06-14 06:47:00|7111.2|7108.4|7110.2|7107.4|7111.2|7108.4|7109.8|7107|14
1623653230000|2021-06-14 06:47:10|7109.8|7107|7109.2|7106.4|7109.8|7107|7109.2|7106.4|4
1623653240000|2021-06-14 06:47:20|7108.8|7106|7109.2|7106.4|7109.2|7106.4|7108.8|7106|1
1623653250000|2021-06-14 06:47:30|7108.8|7106|7109.2|7106.4|7109.2|7106.4|7108.8|7106|2
1623653260000|2021-06-14 06:47:40|7109.8|7107|7108.8|7106|7110.4|7107.6|7108.8|7106|36
1623653270000|2021-06-14 06:47:50|7109.2|7106.4|7109.8|7107|7109.8|7107|7108.8|7106|10
1623653280000|2021-06-14 06:48:00|7110.2|7107.4|7108.2|7105.4|7110.2|7107.4|7107.8|7105|37
1623653290000|2021-06-14 06:48:10|7107.8|7105|7107.8|7105|7108.2|7105.4|7107.8|7105|4
1623653300000|2021-06-14 06:48:20|||||||||5
1623653310000|2021-06-14 06:48:30|||||||||4
1623653320000|2021-06-14 06:48:40|7107.4|7104.6|7108.3|7105.5|7108.3|7105.5|7107.2|7104.4|28
1623653330000|2021-06-14 06:48:50|7108.2|7105.4|7108.4|7105.6|7108.4|7105.6|7107.8|7105|3
1623653340000|2021-06-14 06:49:00|7108.8|7106|7108.2|7105.4|7108.8|7106|7108.2|7105.4|18
1623653350000|2021-06-14 06:49:10|7108.3|7105.5|7108.4|7105.6|7108.4|7105.6|7107.8|7105|8
1623653360000|2021-06-14 06:49:20|7108.8|7106|7107.4|7104.6|7108.8|7106|7107.2|7104.4|6
1623653370000|2021-06-14 06:49:30|7107.8|7105|7107.9|7105.1|7108.4|7105.6|7107.8|7105|15
1623653380000|2021-06-14 06:49:40|7107.8|7105|7107.8|7105|7107.9|7105.1|7107.8|7105|1
1623653390000|2021-06-14 06:49:50|||||||||5
1623653400000|2021-06-14 06:50:00|7107.9|7105.1|7105.3|7102.5|7107.9|7105.1|7104.8|7102|42
1623653410000|2021-06-14 06:50:10|7105.2|7102.4|7104.2|7101.4|7105.6|7102.8|7104.2|7101.4|60
1623653420000|2021-06-14 06:50:20|7104.6|7101.8|7103.8|7101|7104.6|7101.8|7103.6|7100.8|20
1623653430000|2021-06-14 06:50:30|7104.2|7101.4|7103.2|7100.4|7104.2|7101.4|7103.2|7100.4|18
1623653440000|2021-06-14 06:50:40|7103.6|7100.8|7104.2|7101.4|7104.2|7101.4|7103.6|7100.8|9
1623653450000|2021-06-14 06:50:50|7104.6|7101.8|7104.2|7101.4|7104.6|7101.8|7104.2|7101.4|1
1623653460000|2021-06-14 06:51:00|7104.1|7101.3|7103.2|7100.4|7104.1|7101.3|7103.2|7100.4|18
1623653470000|2021-06-14 06:51:10|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7103.2|7100.4|10
1623653480000|2021-06-14 06:51:20|7103.7|7100.9|7106.2|7103.4|7106.2|7103.4|7103.7|7100.9|35
1623653490000|2021-06-14 06:51:30|||||||||1
1623653500000|2021-06-14 06:51:40|7106.6|7103.8|7105.2|7102.4|7106.6|7103.8|7105.2|7102.4|59
1623653510000|2021-06-14 06:51:50|7104.8|7102|7104.8|7102|7105.2|7102.4|7104.6|7101.8|15
1623653520000|2021-06-14 06:52:00|7104.7|7101.9|7104.8|7102|7105.6|7102.8|7104.6|7101.8|10
1623653530000|2021-06-14 06:52:10|7104.6|7101.8|7105.6|7102.8|7105.6|7102.8|7104.6|7101.8|4
1623653540000|2021-06-14 06:52:20|7105.2|7102.4|7105.6|7102.8|7105.6|7102.8|7105.2|7102.4|4
1623653550000|2021-06-14 06:52:30|7105.2|7102.4|7106.2|7103.4|7107.6|7104.8|7105.2|7102.4|28
1623653560000|2021-06-14 06:52:40|7106.1|7103.3|7106.2|7103.4|7106.6|7103.8|7105.7|7102.9|5
1623653570000|2021-06-14 06:52:50|7106.6|7103.8|7106.2|7103.4|7106.6|7103.8|7106.2|7103.4|0
1623653580000|2021-06-14 06:53:00|7105.6|7102.8|7105.6|7102.8|7106.2|7103.4|7105.6|7102.8|10
1623653590000|2021-06-14 06:53:10|7105.2|7102.4|7106.7|7103.9|7107.6|7104.8|7105.2|7102.4|34
1623653600000|2021-06-14 06:53:20|7107.2|7104.4|7107.6|7104.8|7107.6|7104.8|7107.2|7104.4|41
1623653610000|2021-06-14 06:53:30|7108|7105.2|7106.8|7104|7108.6|7105.8|7106.7|7103.9|22
1623653620000|2021-06-14 06:53:40|7106.7|7103.9|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|10
1623653630000|2021-06-14 06:53:50|7107.7|7104.9|7107.8|7105|7107.8|7105|7107.7|7104.9|1
1623653640000|2021-06-14 06:54:00|7107.7|7104.9|7106.6|7103.8|7107.7|7104.9|7106.2|7103.4|18
1623653650000|2021-06-14 06:54:10|7106.7|7103.9|7106.6|7103.8|7107.2|7104.4|7106.6|7103.8|12
1623653660000|2021-06-14 06:54:20|7106.7|7103.9|7108.6|7105.8|7108.6|7105.8|7106.7|7103.9|22
1623653670000|2021-06-14 06:54:30|7108.2|7105.4|7108.6|7105.8|7109.1|7106.3|7108.2|7105.4|33
1623653690000|2021-06-14 06:54:50|7108.2|7105.4|7107.6|7104.8|7108.2|7105.4|7107.6|7104.8|2
1623653700000|2021-06-14 06:55:00|7107.2|7104.4|7107.1|7104.3|7107.7|7104.9|7106.7|7103.9|22
1623653710000|2021-06-14 06:55:10|7107|7104.2|7105.6|7102.8|7107|7104.2|7105.6|7102.8|15
1623653720000|2021-06-14 06:55:20|7105.2|7102.4|7105.6|7102.8|7105.6|7102.8|7105.2|7102.4|8
1623653730000|2021-06-14 06:55:30|7105.2|7102.4|7105.2|7102.4|7105.6|7102.8|7105.2|7102.4|2
1623653740000|2021-06-14 06:55:40|7105|7102.2|7105.6|7102.8|7105.6|7102.8|7104.6|7101.8|7
1623653750000|2021-06-14 06:55:50|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7104.6|7101.8|4
1623653760000|2021-06-14 06:56:00|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.2|7102.4|6
1623653770000|2021-06-14 06:56:10|7105.2|7102.4|7105.2|7102.4|7105.6|7102.8|7105.2|7102.4|0
1623653780000|2021-06-14 06:56:20|7105.6|7102.8|7105.2|7102.4|7105.6|7102.8|7105.2|7102.4|0
1623653790000|2021-06-14 06:56:30|7104.8|7102|7105.1|7102.3|7105.1|7102.3|7104.7|7101.9|2
1623653800000|2021-06-14 06:56:40|7105.2|7102.4|7106.6|7103.8|7106.6|7103.8|7104.6|7101.8|33
1623653810000|2021-06-14 06:56:50|7106.2|7103.4|7106.6|7103.8|7106.6|7103.8|7106.2|7103.4|3
1623653820000|2021-06-14 06:57:00|||||||||6
1623653830000|2021-06-14 06:57:10|7106.8|7104|7107.7|7104.9|7108.6|7105.8|7106.8|7104|36
1623653840000|2021-06-14 06:57:20|7107.8|7105|7107.2|7104.4|7108.2|7105.4|7107.1|7104.3|16
1623653850000|2021-06-14 06:57:30|7107.6|7104.8|7106.6|7103.8|7107.6|7104.8|7106.2|7103.4|3
1623653860000|2021-06-14 06:57:40|7106.2|7103.4|7106.6|7103.8|7106.6|7103.8|7106.2|7103.4|1
1623653870000|2021-06-14 06:57:50|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|0
1623653880000|2021-06-14 06:58:00|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7106.2|7103.4|11
1623653890000|2021-06-14 06:58:10|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|1
1623653900000|2021-06-14 06:58:20|7106|7103.2|7106|7103.2|7106.2|7103.4|7105.6|7102.8|17
1623653910000|2021-06-14 06:58:30|7105.6|7102.8|7106.2|7103.4|7106.2|7103.4|7105.6|7102.8|21
1623653920000|2021-06-14 06:58:40|7106.1|7103.3|7106.2|7103.4|7106.2|7103.4|7105.6|7102.8|18
1623653930000|2021-06-14 06:58:50|7106.1|7103.3|7106.2|7103.4|7106.2|7103.4|7105.6|7102.8|2
1623653940000|2021-06-14 06:59:00|7106.6|7103.8|7106.2|7103.4|7106.6|7103.8|7105.7|7102.9|18
1623653950000|2021-06-14 06:59:10|7106.1|7103.3|7105.6|7102.8|7106.2|7103.4|7105.6|7102.8|3
1623653960000|2021-06-14 06:59:20|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|1
1623653970000|2021-06-14 06:59:30|7105.6|7102.8|7106.6|7103.8|7106.6|7103.8|7105.6|7102.8|14
1623653980000|2021-06-14 06:59:40|7106|7103.2|7105.6|7102.8|7106.2|7103.4|7105.6|7102.8|16
1623653990000|2021-06-14 06:59:50|7106.2|7103.4|7106.2|7103.4|7106.6|7103.8|7106.1|7103.3|2
1623654000000|2021-06-14 07:00:00|7106.6|7103.8|7108.1|7105.3|7108.1|7105.3|7106.2|7103.4|32
1623654010000|2021-06-14 07:00:10|7107.6|7104.8|7107|7104.2|7107.6|7104.8|7107|7104.2|4
1623654020000|2021-06-14 07:00:20|7106.6|7103.8|7106.6|7103.8|7107.2|7104.4|7106.6|7103.8|9
1623654030000|2021-06-14 07:00:30|7106.2|7103.4|7106.6|7103.8|7106.6|7103.8|7106.2|7103.4|29
1623654040000|2021-06-14 07:00:40|7105.6|7102.8|7105.6|7102.8|7106.1|7103.3|7104.6|7101.8|55
1623654050000|2021-06-14 07:00:50|7105.2|7102.4|7105.6|7102.8|7105.6|7102.8|7105.2|7102.4|4
1623654060000|2021-06-14 07:01:00|7106.1|7103.3|7108.2|7105.4|7109.2|7106.4|7105.6|7102.8|47
1623654070000|2021-06-14 07:01:10|7108.6|7105.8|7109.6|7106.8|7109.6|7106.8|7107.6|7104.8|30
1623654080000|2021-06-14 07:01:20|7108.6|7105.8|7109.7|7106.9|7110.6|7107.8|7108.6|7105.8|23
1623654090000|2021-06-14 07:01:30|7109.8|7107|7110.2|7107.4|7110.6|7107.8|7109.8|7107|2
1623654100000|2021-06-14 07:01:40|7110.6|7107.8|7110.2|7107.4|7110.6|7107.8|7109.6|7106.8|38
1623654110000|2021-06-14 07:01:50|7110.6|7107.8|7109.1|7106.3|7110.6|7107.8|7108.6|7105.8|22
1623654120000|2021-06-14 07:02:00|7109.2|7106.4|7110.6|7107.8|7110.6|7107.8|7109.2|7106.4|9
1623654130000|2021-06-14 07:02:10|7111.1|7108.3|7111.1|7108.3|7111.2|7108.4|7110.6|7107.8|17
1623654140000|2021-06-14 07:02:20|7111.2|7108.4|7112.6|7109.8|7113.2|7110.4|7111.1|7108.3|77
1623654150000|2021-06-14 07:02:30|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7111.6|7108.8|25
1623654160000|2021-06-14 07:02:40|7112.1|7109.3|7111.6|7108.8|7112.1|7109.3|7111.6|7108.8|13
1623654170000|2021-06-14 07:02:50|7112.2|7109.4|7112.2|7109.4|7112.6|7109.8|7111.6|7108.8|8
1623654180000|2021-06-14 07:03:00|7112.6|7109.8|7112.2|7109.4|7112.6|7109.8|7112.2|7109.4|5
1623654190000|2021-06-14 07:03:10|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7112.2|7109.4|8
1623654200000|2021-06-14 07:03:20|7112.1|7109.3|7111.6|7108.8|7112.1|7109.3|7110.1|7107.3|68
1623654210000|2021-06-14 07:03:30|7111.2|7108.4|7111.6|7108.8|7111.6|7108.8|7110.6|7107.8|59
1623654220000|2021-06-14 07:03:40|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7112.2|7109.4|14
1623654230000|2021-06-14 07:03:50|||||||||2
1623654240000|2021-06-14 07:04:00|7112.2|7109.4|7111.6|7108.8|7112.6|7109.8|7111.6|7108.8|23
1623654250000|2021-06-14 07:04:10|7112.2|7109.4|7111.6|7108.8|7112.2|7109.4|7111.6|7108.8|10
1623654260000|2021-06-14 07:04:20|7111.7|7108.9|7113.1|7110.3|7113.2|7110.4|7111.7|7108.9|11
1623654270000|2021-06-14 07:04:30|7113.2|7110.4|7112.6|7109.8|7113.2|7110.4|7112.6|7109.8|11
1623654280000|2021-06-14 07:04:40|7112.7|7109.9|7112.6|7109.8|7113.1|7110.3|7112.2|7109.4|4
1623654290000|2021-06-14 07:04:50|7112.2|7109.4|7112.6|7109.8|7112.6|7109.8|7112.2|7109.4|3
1623654300000|2021-06-14 07:05:00|7112.2|7109.4|7112.1|7109.3|7112.6|7109.8|7111.6|7108.8|46
1623654310000|2021-06-14 07:05:10|7112|7109.2|7112.6|7109.8|7112.6|7109.8|7111.6|7108.8|147
1623654320000|2021-06-14 07:05:20|7112.2|7109.4|7112.1|7109.3|7112.2|7109.4|7111.6|7108.8|15
1623654330000|2021-06-14 07:05:30|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7111.6|7108.8|30
1623654340000|2021-06-14 07:05:40|7111.8|7109|7111.7|7108.9|7112.2|7109.4|7111.6|7108.8|32
1623654350000|2021-06-14 07:05:50|7111.6|7108.8|7112.2|7109.4|7112.6|7109.8|7111.6|7108.8|6
1623654360000|2021-06-14 07:06:00|7112|7109.2|7112.2|7109.4|7112.6|7109.8|7111.2|7108.4|74
1623654370000|2021-06-14 07:06:10|7112.6|7109.8|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|26
1623654380000|2021-06-14 07:06:20|7112.6|7109.8|7111.2|7108.4|7112.6|7109.8|7110.6|7107.8|36
1623654390000|2021-06-14 07:06:30|7111.1|7108.3|7109.6|7106.8|7111.2|7108.4|7109.6|7106.8|55
1623654400000|2021-06-14 07:06:40|7110.1|7107.3|7119.6|7116.8|7120.6|7117.8|7109.6|7106.8|345
1623654410000|2021-06-14 07:06:50|7119.7|7116.9|7120.2|7117.4|7121.2|7118.4|7118.7|7115.9|102
1623654420000|2021-06-14 07:07:00|7120.6|7117.8|7120.2|7117.4|7121.8|7119|7120.2|7117.4|181
1623654430000|2021-06-14 07:07:10|7119.7|7116.9|7120.2|7117.4|7121.7|7118.9|7119.6|7116.8|132
1623654440000|2021-06-14 07:07:20|7120|7117.2|7119.6|7116.8|7120.2|7117.4|7119.6|7116.8|26
1623654450000|2021-06-14 07:07:30|7119.7|7116.9|7119.7|7116.9|7120.6|7117.8|7119.6|7116.8|24
1623654460000|2021-06-14 07:07:40|7120.2|7117.4|7119.2|7116.4|7120.2|7117.4|7118.6|7115.8|43
1623654470000|2021-06-14 07:07:50|7119.6|7116.8|7120.6|7117.8|7120.6|7117.8|7119.2|7116.4|20
1623654480000|2021-06-14 07:08:00|7120.2|7117.4|7118.6|7115.8|7120.2|7117.4|7118.6|7115.8|45
1623654490000|2021-06-14 07:08:10|7118.2|7115.4|7119.2|7116.4|7119.6|7116.8|7117.8|7115|33
1623654500000|2021-06-14 07:08:20|7119.6|7116.8|7120.6|7117.8|7120.6|7117.8|7119.6|7116.8|9
1623654510000|2021-06-14 07:08:30|7120.2|7117.4|7120.1|7117.3|7120.6|7117.8|7119.6|7116.8|7
1623654520000|2021-06-14 07:08:40|7119.7|7116.9|7119.7|7116.9|7119.8|7117|7119.2|7116.4|14
1623654530000|2021-06-14 07:08:50|7119.6|7116.8|7120.7|7117.9|7121.2|7118.4|7119.6|7116.8|15
1623654540000|2021-06-14 07:09:00|7120.6|7117.8|7119.6|7116.8|7121.2|7118.4|7119.2|7116.4|28
1623654550000|2021-06-14 07:09:10|7119.7|7116.9|7119.7|7116.9|7120.6|7117.8|7119.2|7116.4|15
1623654560000|2021-06-14 07:09:20|7120|7117.2|7118.2|7115.4|7120|7117.2|7118.2|7115.4|18
1623654570000|2021-06-14 07:09:30|7118|7115.2|7117.2|7114.4|7118|7115.2|7117.2|7114.4|15
1623654580000|2021-06-14 07:09:40|7117.6|7114.8|7118.6|7115.8|7118.6|7115.8|7117.6|7114.8|25
1623654590000|2021-06-14 07:09:50|7118.2|7115.4|7118.6|7115.8|7118.6|7115.8|7118.2|7115.4|4
1623654600000|2021-06-14 07:10:00|7118.2|7115.4|7117.6|7114.8|7118.6|7115.8|7117.6|7114.8|7
1623654610000|2021-06-14 07:10:10|7117.7|7114.9|7118.7|7115.9|7118.7|7115.9|7117.7|7114.9|32
1623654620000|2021-06-14 07:10:20|7118.8|7116|7118.6|7115.8|7119.2|7116.4|7117.6|7114.8|6
1623654630000|2021-06-14 07:10:30|7118.2|7115.4|7117.7|7114.9|7118.6|7115.8|7117.6|7114.8|10
1623654640000|2021-06-14 07:10:40|7117.8|7115|7117.2|7114.4|7118.6|7115.8|7117.2|7114.4|17
1623654650000|2021-06-14 07:10:50|7116.6|7113.8|7117.2|7114.4|7117.7|7114.9|7116.6|7113.8|17
1623654660000|2021-06-14 07:11:00|7117.6|7114.8|7120.2|7117.4|7120.7|7117.9|7117.6|7114.8|40
1623654670000|2021-06-14 07:11:10|7120.4|7117.6|7121.2|7118.4|7121.6|7118.8|7119.6|7116.8|50
1623654680000|2021-06-14 07:11:20|7121|7118.2|7121.1|7118.3|7121.6|7118.8|7120.2|7117.4|38
1623654690000|2021-06-14 07:11:30|7121.2|7118.4|7120.2|7117.4|7121.2|7118.4|7119.8|7117|12
1623654700000|2021-06-14 07:11:40|7119.6|7116.8|7120.7|7117.9|7121.1|7118.3|7118.6|7115.8|87
1623654710000|2021-06-14 07:11:50|7120.8|7118|7121.2|7118.4|7121.6|7118.8|7120.6|7117.8|26
1623654720000|2021-06-14 07:12:00|7121.6|7118.8|7120.8|7118|7121.8|7119|7120.8|7118|62
1623654730000|2021-06-14 07:12:10|7120.7|7117.9|7120.2|7117.4|7120.7|7117.9|7120.2|7117.4|3
1623654740000|2021-06-14 07:12:20|7119.8|7117|7119.2|7116.4|7119.8|7117|7119.2|7116.4|17
1623654750000|2021-06-14 07:12:30|7119.6|7116.8|7122.2|7119.4|7123.2|7120.4|7119.6|7116.8|116
1623654760000|2021-06-14 07:12:40|7122.6|7119.8|7122.6|7119.8|7123.2|7120.4|7122.2|7119.4|15
1623654770000|2021-06-14 07:12:50|7122.2|7119.4|7122.6|7119.8|7122.7|7119.9|7121.6|7118.8|28
1623654780000|2021-06-14 07:13:00|7122.2|7119.4|7122.6|7119.8|7123.2|7120.4|7121.7|7118.9|41
1623654790000|2021-06-14 07:13:10|7122.2|7119.4|7121.2|7118.4|7122.2|7119.4|7120.8|7118|14
1623654800000|2021-06-14 07:13:20|7120.8|7118|7121.2|7118.4|7121.6|7118.8|7120.6|7117.8|23
1623654810000|2021-06-14 07:13:30|7121.6|7118.8|7122.2|7119.4|7122.6|7119.8|7121.2|7118.4|9
1623654820000|2021-06-14 07:13:40|7121.7|7118.9|7122.7|7119.9|7122.7|7119.9|7121.7|7118.9|18
1623654830000|2021-06-14 07:13:50|7122.8|7120|7123.1|7120.3|7123.2|7120.4|7122.6|7119.8|40
1623654840000|2021-06-14 07:14:00|7123.2|7120.4|7122.8|7120|7123.6|7120.8|7122.6|7119.8|7
1623654850000|2021-06-14 07:14:10|7122.7|7119.9|7121.6|7118.8|7122.8|7120|7121.2|7118.4|16
1623654860000|2021-06-14 07:14:20|7120.6|7117.8|7121.2|7118.4|7121.6|7118.8|7120.6|7117.8|13
1623654870000|2021-06-14 07:14:30|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|7121.2|7118.4|2
1623654880000|2021-06-14 07:14:40|7121.7|7118.9|7122.6|7119.8|7122.7|7119.9|7121.6|7118.8|12
1623654890000|2021-06-14 07:14:50|7122.2|7119.4|7122.2|7119.4|7122.6|7119.8|7122.2|7119.4|5
1623654900000|2021-06-14 07:15:00|7122.6|7119.8|7122.8|7120|7123.6|7120.8|7122.2|7119.4|26
1623654910000|2021-06-14 07:15:10|7122.7|7119.9|7123.2|7120.4|7123.2|7120.4|7122.7|7119.9|3
1623654920000|2021-06-14 07:15:20|||||||||26
1623654930000|2021-06-14 07:15:30|7122.8|7120|7122.6|7119.8|7123.2|7120.4|7122.6|7119.8|20
1623654940000|2021-06-14 07:15:40|7122.8|7120|7122.2|7119.4|7122.8|7120|7122.2|7119.4|5
1623654950000|2021-06-14 07:15:50|7122.6|7119.8|7122.7|7119.9|7122.8|7120|7122.2|7119.4|16
1623654960000|2021-06-14 07:16:00|7122.8|7120|7123.8|7121|7123.8|7121|7122.8|7120|16
1623654970000|2021-06-14 07:16:10|7123.7|7120.9|7124.2|7121.4|7124.2|7121.4|7123.7|7120.9|37
1623654980000|2021-06-14 07:16:20|7124.6|7121.8|7125.2|7122.4|7126.6|7123.8|7124.6|7121.8|117
1623654990000|2021-06-14 07:16:30|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.2|7122.4|22
1623655000000|2021-06-14 07:16:40|7125.2|7122.4|7124.6|7121.8|7125.6|7122.8|7124.6|7121.8|31
1623655010000|2021-06-14 07:16:50|7124.2|7121.4|7124.6|7121.8|7124.6|7121.8|7124.2|7121.4|19
1623655020000|2021-06-14 07:17:00|7124.8|7122|7126.6|7123.8|7127.6|7124.8|7124.6|7121.8|66
1623655030000|2021-06-14 07:17:10|7126.8|7124|7126.6|7123.8|7127.6|7124.8|7126.6|7123.8|84
1623655040000|2021-06-14 07:17:20|7125.6|7122.8|7125.2|7122.4|7126.6|7123.8|7125.2|7122.4|8
1623655050000|2021-06-14 07:17:30|7125.6|7122.8|7124.6|7121.8|7125.6|7122.8|7124.6|7121.8|18
1623655060000|2021-06-14 07:17:40|7124.2|7121.4|7124.6|7121.8|7125|7122.2|7124.2|7121.4|6
1623655070000|2021-06-14 07:17:50|7124.2|7121.4|7123.6|7120.8|7124.2|7121.4|7123.6|7120.8|35
1623655080000|2021-06-14 07:18:00|7123.2|7120.4|7121.6|7118.8|7123.2|7120.4|7120.6|7117.8|104
1623655090000|2021-06-14 07:18:10|7121.2|7118.4|7122.6|7119.8|7122.6|7119.8|7120.6|7117.8|41
1623655100000|2021-06-14 07:18:20|7122.7|7119.9|7123.2|7120.4|7123.6|7120.8|7122.7|7119.9|50
1623655110000|2021-06-14 07:18:30|7123.6|7120.8|7123.1|7120.3|7123.6|7120.8|7123.1|7120.3|9
1623655120000|2021-06-14 07:18:40|7123|7120.2|7122.2|7119.4|7123.1|7120.3|7122.2|7119.4|13
1623655130000|2021-06-14 07:18:50|7122.1|7119.3|7122.2|7119.4|7122.6|7119.8|7121.6|7118.8|19
1623655140000|2021-06-14 07:19:00|7122.6|7119.8|7122.2|7119.4|7122.6|7119.8|7122.2|7119.4|2
1623655150000|2021-06-14 07:19:10|7122.1|7119.3|7123.6|7120.8|7124.2|7121.4|7122.1|7119.3|104
1623655160000|2021-06-14 07:19:20|7123.8|7121|7123.6|7120.8|7124.2|7121.4|7123.6|7120.8|12
1623655170000|2021-06-14 07:19:30|7123.2|7120.4|7124.6|7121.8|7124.6|7121.8|7122.6|7119.8|102
1623655180000|2021-06-14 07:19:40|7124.8|7122|7125.6|7122.8|7125.6|7122.8|7124.6|7121.8|32
1623655190000|2021-06-14 07:19:50|7126.8|7124|7126.6|7123.8|7127.6|7124.8|7126.6|7123.8|80
1623655200000|2021-06-14 07:20:00|7126.8|7124|7129.2|7126.4|7130.6|7127.8|7126.8|7124|146
1623655210000|2021-06-14 07:20:10|7128.6|7125.8|7129.2|7126.4|7130.2|7127.4|7128.6|7125.8|91
1623655220000|2021-06-14 07:20:20|7129.1|7126.3|7129.6|7126.8|7129.6|7126.8|7128.6|7125.8|55
1623655230000|2021-06-14 07:20:30|7129.1|7126.3|7129.6|7126.8|7129.6|7126.8|7128.6|7125.8|37
1623655240000|2021-06-14 07:20:40|7130.6|7127.8|7129.6|7126.8|7131.6|7128.8|7129.6|7126.8|50
1623655250000|2021-06-14 07:20:50|7130.1|7127.3|7129.7|7126.9|7130.2|7127.4|7129.6|7126.8|33
1623655260000|2021-06-14 07:21:00|7130.1|7127.3|7129.2|7126.4|7130.1|7127.3|7128.8|7126|13
1623655270000|2021-06-14 07:21:10|7129.6|7126.8|7129.2|7126.4|7129.6|7126.8|7128.6|7125.8|27
1623655280000|2021-06-14 07:21:20|7129.6|7126.8|7128.6|7125.8|7129.6|7126.8|7128.2|7125.4|12
1623655290000|2021-06-14 07:21:30|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7128.1|7125.3|61
1623655300000|2021-06-14 07:21:40|7129|7126.2|7127.6|7124.8|7129|7126.2|7127.6|7124.8|17
1623655310000|2021-06-14 07:21:50|7127.8|7125|7128.6|7125.8|7128.6|7125.8|7127.7|7124.9|19
1623655320000|2021-06-14 07:22:00|7128.7|7125.9|7128.2|7125.4|7128.7|7125.9|7128.2|7125.4|27
1623655330000|2021-06-14 07:22:10|7128.6|7125.8|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|14
1623655340000|2021-06-14 07:22:20|7129.6|7126.8|7131.2|7128.4|7131.2|7128.4|7129.2|7126.4|68
1623655350000|2021-06-14 07:22:30|7130.8|7128|7130.6|7127.8|7131.2|7128.4|7130.6|7127.8|27
1623655360000|2021-06-14 07:22:40|7130.8|7128|7132.1|7129.3|7132.6|7129.8|7130.8|7128|68
1623655370000|2021-06-14 07:22:50|7131.7|7128.9|7130.6|7127.8|7132.1|7129.3|7130.1|7127.3|41
1623655380000|2021-06-14 07:23:00|7131.1|7128.3|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|12
1623655390000|2021-06-14 07:23:10|7131.2|7128.4|7129.6|7126.8|7131.6|7128.8|7129.6|7126.8|35
1623655400000|2021-06-14 07:23:20|7129.2|7126.4|7129.7|7126.9|7130.2|7127.4|7129|7126.2|15
1623655410000|2021-06-14 07:23:30|7130.1|7127.3|7129.6|7126.8|7130.1|7127.3|7129.2|7126.4|3
1623655430000|2021-06-14 07:23:50|7129.2|7126.4|7128.6|7125.8|7129.2|7126.4|7128.6|7125.8|11
1623655440000|2021-06-14 07:24:00|7128.8|7126|7128.6|7125.8|7128.8|7126|7128.6|7125.8|12
1623655450000|2021-06-14 07:24:10|7128.2|7125.4|7128.6|7125.8|7128.6|7125.8|7128.2|7125.4|14
1623655460000|2021-06-14 07:24:20|7129.1|7126.3|7127.6|7124.8|7129.6|7126.8|7127.6|7124.8|16
1623655470000|2021-06-14 07:24:30|7127.5|7124.7|7126.6|7123.8|7127.5|7124.7|7126.6|7123.8|16
1623655480000|2021-06-14 07:24:40|7126.5|7123.7|7125.6|7122.8|7126.5|7123.7|7125.1|7122.3|52
1623655490000|2021-06-14 07:24:50|7125.7|7122.9|7125.2|7122.4|7126.2|7123.4|7124.6|7121.8|16
1623655500000|2021-06-14 07:25:00|7125.6|7122.8|7124.6|7121.8|7125.6|7122.8|7124.6|7121.8|45
1623655510000|2021-06-14 07:25:10|7124.2|7121.4|7124.6|7121.8|7124.6|7121.8|7124.2|7121.4|18
1623655520000|2021-06-14 07:25:20|7124.1|7121.3|7124.6|7121.8|7125.2|7122.4|7124.1|7121.3|27
1623655530000|2021-06-14 07:25:30|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|6
1623655540000|2021-06-14 07:25:40|||||||||5
1623655550000|2021-06-14 07:25:50|7126.1|7123.3|7127.2|7124.4|7127.2|7124.4|7126.1|7123.3|34
1623655560000|2021-06-14 07:26:00|7127.6|7124.8|7126.6|7123.8|7127.6|7124.8|7126.6|7123.8|19
1623655570000|2021-06-14 07:26:10|7126.2|7123.4|7122.6|7119.8|7126.2|7123.4|7121.8|7119|290
1623655580000|2021-06-14 07:26:20|7122.2|7119.4|7122.6|7119.8|7122.6|7119.8|7122.2|7119.4|20
1623655590000|2021-06-14 07:26:30|7121.6|7118.8|7122.6|7119.8|7123.6|7120.8|7121.6|7118.8|198
1623655600000|2021-06-14 07:26:40|7122.8|7120|7122.6|7119.8|7123.6|7120.8|7122.6|7119.8|30
1623655610000|2021-06-14 07:26:50|7122.7|7119.9|7122.6|7119.8|7123.1|7120.3|7122.1|7119.3|11
1623655620000|2021-06-14 07:27:00|7122.4|7119.6|7121.6|7118.8|7122.4|7119.6|7120.6|7117.8|104
1623655630000|2021-06-14 07:27:10|7121.2|7118.4|7120.6|7117.8|7121.6|7118.8|7120.6|7117.8|30
1623655640000|2021-06-14 07:27:20|7120.7|7117.9|7119.6|7116.8|7121.2|7118.4|7119.6|7116.8|79
1623655650000|2021-06-14 07:27:30|7119.7|7116.9|7119.6|7116.8|7120.2|7117.4|7119.6|7116.8|24
1623655660000|2021-06-14 07:27:40|7120|7117.2|7114.6|7111.8|7120|7117.2|7114.6|7111.8|183
1623655670000|2021-06-14 07:27:50|7114.2|7111.4|7115.2|7112.4|7116.6|7113.8|7114.2|7111.4|170
1623655680000|2021-06-14 07:28:00|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|7114.6|7111.8|60
1623655690000|2021-06-14 07:28:10|7116.2|7113.4|7116.6|7113.8|7116.6|7113.8|7114.6|7111.8|46
1623655700000|2021-06-14 07:28:20|7116.2|7113.4|7117.2|7114.4|7117.6|7114.8|7115.6|7112.8|60
1623655710000|2021-06-14 07:28:30|7117.6|7114.8|7117.6|7114.8|7117.7|7114.9|7117.6|7114.8|14
1623655720000|2021-06-14 07:28:40|7117.7|7114.9|7117.6|7114.8|7118.1|7115.3|7117.6|7114.8|19
1623655730000|2021-06-14 07:28:50|7117.7|7114.9|7118.1|7115.3|7118.6|7115.8|7117.6|7114.8|23
1623655740000|2021-06-14 07:29:00|7118|7115.2|7117.6|7114.8|7118|7115.2|7116.6|7113.8|37
1623655750000|2021-06-14 07:29:10|7118.2|7115.4|7118.1|7115.3|7118.2|7115.4|7117.6|7114.8|7
1623655760000|2021-06-14 07:29:20|7118|7115.2|7117.6|7114.8|7118|7115.2|7117.2|7114.4|22
1623655770000|2021-06-14 07:29:30|7117.7|7114.9|7117.1|7114.3|7118.1|7115.3|7116.6|7113.8|44
1623655780000|2021-06-14 07:29:40|7117.2|7114.4|7117.6|7114.8|7117.6|7114.8|7117.2|7114.4|15
1623655790000|2021-06-14 07:29:50|7117.2|7114.4|7117.2|7114.4|7117.6|7114.8|7117.2|7114.4|6
1623655800000|2021-06-14 07:30:00|7117|7114.2|7118.6|7115.8|7120|7117.2|7116.6|7113.8|46
1623655810000|2021-06-14 07:30:10|7118.2|7115.4|7115.6|7112.8|7118.2|7115.4|7115.6|7112.8|26
1623655820000|2021-06-14 07:30:20|7115.1|7112.3|7115.6|7112.8|7115.6|7112.8|7115.1|7112.3|20
1623655830000|2021-06-14 07:30:30|7115.2|7112.4|7115.6|7112.8|7115.6|7112.8|7114.6|7111.8|14
1623655840000|2021-06-14 07:30:40|7114.9|7112.1|7115.6|7112.8|7115.6|7112.8|7114.6|7111.8|10
1623655850000|2021-06-14 07:30:50|7115.8|7113|7116.2|7113.4|7116.6|7113.8|7115.6|7112.8|9
1623655860000|2021-06-14 07:31:00|7116.6|7113.8|7115.2|7112.4|7116.6|7113.8|7115.1|7112.3|23
1623655870000|2021-06-14 07:31:10|7114.9|7112.1|7115.2|7112.4|7115.5|7112.7|7114.6|7111.8|15
1623655880000|2021-06-14 07:31:20|7115.5|7112.7|7116.2|7113.4|7117|7114.2|7115.5|7112.7|16
1623655890000|2021-06-14 07:31:30|7116|7113.2|7117.5|7114.7|7117.5|7114.7|7116|7113.2|11
1623655900000|2021-06-14 07:31:40|7117.2|7114.4|7117.5|7114.7|7117.5|7114.7|7116.5|7113.7|6
1623655910000|2021-06-14 07:31:50|7117.7|7114.9|7117.5|7114.7|7118|7115.2|7117.2|7114.4|14
1623655920000|2021-06-14 07:32:00|7117.2|7114.4|7118|7115.2|7118.5|7115.7|7116.5|7113.7|10
1623655930000|2021-06-14 07:32:10|7117.9|7115.1|7121.5|7118.7|7123.1|7120.3|7117.5|7114.7|82
1623655940000|2021-06-14 07:32:20|7121.1|7118.3|7121.1|7118.3|7122.1|7119.3|7121.1|7118.3|15
1623655950000|2021-06-14 07:32:30|7121|7118.2|7120.5|7117.7|7121|7118.2|7120.5|7117.7|6
1623655960000|2021-06-14 07:32:40|7120.6|7117.8|7120.5|7117.7|7121.5|7118.7|7120.5|7117.7|8
1623655970000|2021-06-14 07:32:50|7120.6|7117.8|7121.5|7118.7|7121.5|7118.7|7120.5|7117.7|30
1623655980000|2021-06-14 07:33:00|7121.1|7118.3|7121.5|7118.7|7123.5|7120.7|7121.1|7118.3|35
1623655990000|2021-06-14 07:33:10|7121.6|7118.8|7122|7119.2|7122.1|7119.3|7121.5|7118.7|7
1623656000000|2021-06-14 07:33:20|7121.9|7119.1|7120|7117.2|7121.9|7119.1|7119.5|7116.7|16
1623656010000|2021-06-14 07:33:30|7119.9|7117.1|7119.1|7116.3|7120|7117.2|7119.1|7116.3|2
1623656020000|2021-06-14 07:33:40|7119.5|7116.7|7119.6|7116.8|7120|7117.2|7119.5|7116.7|9
1623656030000|2021-06-14 07:33:50|7120|7117.2|7120.5|7117.7|7120.5|7117.7|7119.5|7116.7|3
1623656040000|2021-06-14 07:34:00|7120.1|7117.3|7119.5|7116.7|7120.5|7117.7|7119.1|7116.3|10
1623656050000|2021-06-14 07:34:10|7119.6|7116.8|7120.1|7117.3|7120.1|7117.3|7119.5|7116.7|14
1623656060000|2021-06-14 07:34:20|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|7120|7117.2|4
1623656070000|2021-06-14 07:34:30|7120.1|7117.3|7120.5|7117.7|7120.5|7117.7|7120.1|7117.3|3
1623656080000|2021-06-14 07:34:40|7121.5|7118.7|7120.5|7117.7|7121.5|7118.7|7120.5|7117.7|17
1623656090000|2021-06-14 07:34:50|7119.5|7116.7|7119.5|7116.7|7120|7117.2|7119.5|7116.7|3
1623656100000|2021-06-14 07:35:00|7119.6|7116.8|7120.5|7117.7|7120.5|7117.7|7119.5|7116.7|4
1623656110000|2021-06-14 07:35:10|7119.5|7116.7|7120.1|7117.3|7120.1|7117.3|7119.5|7116.7|6
1623656120000|2021-06-14 07:35:20|7119.9|7117.1|7120|7117.2|7120|7117.2|7119.5|7116.7|4
1623656130000|2021-06-14 07:35:30|7119.6|7116.8|7120.5|7117.7|7120.5|7117.7|7119.5|7116.7|3
1623656140000|2021-06-14 07:35:40|||||||||1
1623656150000|2021-06-14 07:35:50|7119.5|7116.7|7120|7117.2|7121.1|7118.3|7119.5|7116.7|15
1623656160000|2021-06-14 07:36:00|7120.1|7117.3|7119.5|7116.7|7120.1|7117.3|7119.1|7116.3|2
1623656170000|2021-06-14 07:36:10|7119.4|7116.6|7118.5|7115.7|7119.4|7116.6|7117.5|7114.7|29
1623656180000|2021-06-14 07:36:20|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7118.5|7115.7|6
1623656190000|2021-06-14 07:36:30|7119.5|7116.7|7115.1|7112.3|7119.5|7116.7|7115|7112.2|92
1623656200000|2021-06-14 07:36:40|7115.5|7112.7|7115.1|7112.3|7115.5|7112.7|7114.1|7111.3|26
1623656210000|2021-06-14 07:36:50|7115|7112.2|7115.5|7112.7|7115.5|7112.7|7114.5|7111.7|63
1623656220000|2021-06-14 07:37:00|7115.1|7112.3|7115.1|7112.3|7115.5|7112.7|7115|7112.2|7
1623656230000|2021-06-14 07:37:10|7115.5|7112.7|7114.7|7111.9|7115.5|7112.7|7114.5|7111.7|18
1623656240000|2021-06-14 07:37:20|7115.1|7112.3|7115.1|7112.3|7116.1|7113.3|7115.1|7112.3|22
1623656250000|2021-06-14 07:37:30|7115.7|7112.9|7115.1|7112.3|7116.1|7113.3|7114.5|7111.7|32
1623656260000|2021-06-14 07:37:40|7115|7112.2|7115.1|7112.3|7115.1|7112.3|7114.5|7111.7|34
1623656270000|2021-06-14 07:37:50|7115.5|7112.7|7115.5|7112.7|7115.7|7112.9|7115.1|7112.3|6
1623656280000|2021-06-14 07:38:00|7115.9|7113.1|7116.1|7113.3|7116.5|7113.7|7115.5|7112.7|6
1623656290000|2021-06-14 07:38:10|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.1|7113.3|0
1623656300000|2021-06-14 07:38:20|7116.1|7113.3|7115.5|7112.7|7116.1|7113.3|7115.1|7112.3|2
1623656310000|2021-06-14 07:38:30|7115.1|7112.3|7115.5|7112.7|7115.5|7112.7|7115.1|7112.3|1
1623656320000|2021-06-14 07:38:40|7115.1|7112.3|7115.5|7112.7|7115.5|7112.7|7115.1|7112.3|11
1623656330000|2021-06-14 07:38:50|7115.7|7112.9|7116.5|7113.7|7116.5|7113.7|7115.6|7112.8|18
1623656340000|2021-06-14 07:39:00|7116.1|7113.3|7119.5|7116.7|7120.5|7117.7|7116.1|7113.3|35
1623656350000|2021-06-14 07:39:10|7119.1|7116.3|7119.1|7116.3|7119.5|7116.7|7118.5|7115.7|12
1623656360000|2021-06-14 07:39:20|7119|7116.2|7119.5|7116.7|7120.5|7117.7|7118.6|7115.8|31
1623656370000|2021-06-14 07:39:30|7119.6|7116.8|7119.5|7116.7|7121.1|7118.3|7119.1|7116.3|49
1623656380000|2021-06-14 07:39:40|7119.1|7116.3|7120.6|7117.8|7120.6|7117.8|7119.1|7116.3|5
1623656390000|2021-06-14 07:39:50|7121.1|7118.3|7120.5|7117.7|7121.1|7118.3|7119.6|7116.8|3
1623656400000|2021-06-14 07:40:00|7120.1|7117.3|7120.5|7117.7|7120.5|7117.7|7119.1|7116.3|11
1623656410000|2021-06-14 07:40:10|7120.1|7117.3|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|14
1623656420000|2021-06-14 07:40:20|7119|7116.2|7120.5|7117.7|7120.5|7117.7|7119|7116.2|31
1623656430000|2021-06-14 07:40:30|7120.7|7117.9|7122.1|7119.3|7122.5|7119.7|7120.7|7117.9|49
1623656440000|2021-06-14 07:40:40|7122.5|7119.7|7122.1|7119.3|7122.5|7119.7|7121.5|7118.7|9
1623656450000|2021-06-14 07:40:50|7121.7|7118.9|7123.1|7120.3|7123.5|7120.7|7121.5|7118.7|23
1623656460000|2021-06-14 07:41:00|7123.5|7120.7|7124.1|7121.3|7125|7122.2|7122.5|7119.7|31
1623656470000|2021-06-14 07:41:10|7123.7|7120.9|7124.5|7121.7|7125.5|7122.7|7123.7|7120.9|43
1623656480000|2021-06-14 07:41:20|7124.7|7121.9|7130.1|7127.3|7132.5|7129.7|7124.7|7121.9|157
1623656490000|2021-06-14 07:41:30|7130|7127.2|7128.1|7125.3|7130|7127.2|7127.7|7124.9|53
1623656500000|2021-06-14 07:41:40|7128.5|7125.7|7128.5|7125.7|7129.1|7126.3|7127.7|7124.9|40
1623656510000|2021-06-14 07:41:50|7128.1|7125.3|7127.6|7124.8|7128.5|7125.7|7127.6|7124.8|20
1623656520000|2021-06-14 07:42:00|7127.5|7124.7|7126.6|7123.8|7128.1|7125.3|7126.6|7123.8|4
1623656530000|2021-06-14 07:42:10|7126.7|7123.9|7127.7|7124.9|7127.7|7124.9|7126.7|7123.9|16
1623656540000|2021-06-14 07:42:20|7127.6|7124.8|7127.1|7124.3|7127.6|7124.8|7127.1|7124.3|10
1623656550000|2021-06-14 07:42:30|7128.1|7125.3|7128.1|7125.3|7129|7126.2|7128.1|7125.3|21
1623656560000|2021-06-14 07:42:40|7128|7125.2|7127.1|7124.3|7128.5|7125.7|7127.1|7124.3|7
1623656570000|2021-06-14 07:42:50|7126.6|7123.8|7125.5|7122.7|7127.1|7124.3|7125.5|7122.7|107
1623656580000|2021-06-14 07:43:00|7125.6|7122.8|7126.1|7123.3|7126.5|7123.7|7125.6|7122.8|7
1623656590000|2021-06-14 07:43:10|7126|7123.2|7125.1|7122.3|7126|7123.2|7125.1|7122.3|20
1623656600000|2021-06-14 07:43:20|7124.9|7122.1|7125.5|7122.7|7126|7123.2|7124.5|7121.7|22
1623656610000|2021-06-14 07:43:30|7125.1|7122.3|7125.1|7122.3|7125.5|7122.7|7125.1|7122.3|3
1623656620000|2021-06-14 07:43:40|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.1|7122.3|6
1623656630000|2021-06-14 07:43:50|7125.1|7122.3|7124.5|7121.7|7125.5|7122.7|7124.5|7121.7|9
1623656640000|2021-06-14 07:44:00|7124.1|7121.3|7120.5|7117.7|7124.5|7121.7|7119.5|7116.7|489
1623656650000|2021-06-14 07:44:10|7120.1|7117.3|7122.5|7119.7|7122.5|7119.7|7120.1|7117.3|24
1623656660000|2021-06-14 07:44:20|7122.1|7119.3|7123.5|7120.7|7123.5|7120.7|7122.1|7119.3|14
1623656670000|2021-06-14 07:44:30|7123.6|7120.8|7123.1|7120.3|7123.6|7120.8|7123.1|7120.3|1
1623656680000|2021-06-14 07:44:40|7123|7120.2|7122.5|7119.7|7123|7120.2|7121.6|7118.8|10
1623656690000|2021-06-14 07:44:50|7123.1|7120.3|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|4
1623656700000|2021-06-14 07:45:00|7122.5|7119.7|7123.1|7120.3|7123.1|7120.3|7122.5|7119.7|18
1623656710000|2021-06-14 07:45:10|7123.6|7120.8|7124.5|7121.7|7124.6|7121.8|7123.1|7120.3|60
1623656720000|2021-06-14 07:45:20|7124.6|7121.8|7124.5|7121.7|7124.6|7121.8|7124.1|7121.3|3
1623656730000|2021-06-14 07:45:30|7124.1|7121.3|7124.1|7121.3|7124.5|7121.7|7124.1|7121.3|1
1623656740000|2021-06-14 07:45:40|7124.5|7121.7|7123.1|7120.3|7124.5|7121.7|7123.1|7120.3|39
1623656750000|2021-06-14 07:45:50|7123.6|7120.8|7124.7|7121.9|7125.1|7122.3|7123.6|7120.8|39
1623656760000|2021-06-14 07:46:00|7124.6|7121.8|7126.1|7123.3|7126.1|7123.3|7124.1|7121.3|15
1623656770000|2021-06-14 07:46:10|7125.7|7122.9|7125.7|7122.9|7126.7|7123.9|7125.1|7122.3|23
1623656780000|2021-06-14 07:46:20|7126.1|7123.3|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|22
1623656790000|2021-06-14 07:46:30|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7126.7|7123.9|4
1623656800000|2021-06-14 07:46:40|7127.7|7124.9|7129.7|7126.9|7129.7|7126.9|7126.5|7123.7|138
1623656810000|2021-06-14 07:46:50|7129.6|7126.8|7128.7|7125.9|7129.7|7126.9|7128.1|7125.3|10
1623656820000|2021-06-14 07:47:00|7128.6|7125.8|7128.1|7125.3|7128.7|7125.9|7127.7|7124.9|10
1623656830000|2021-06-14 07:47:10|7127.7|7124.9|7128.1|7125.3|7128.7|7125.9|7127.7|7124.9|18
1623656840000|2021-06-14 07:47:20|7128.3|7125.5|7129.7|7126.9|7129.7|7126.9|7128.2|7125.4|16
1623656850000|2021-06-14 07:47:30|7129.2|7126.4|7129.7|7126.9|7130.2|7127.4|7129.2|7126.4|34
1623656860000|2021-06-14 07:47:40|7129.6|7126.8|7131.1|7128.3|7131.1|7128.3|7129.6|7126.8|25
1623656870000|2021-06-14 07:47:50|7130.6|7127.8|7130.1|7127.3|7130.6|7127.8|7129.7|7126.9|37
1623656880000|2021-06-14 07:48:00|7130.3|7127.5|7131.1|7128.3|7131.5|7128.7|7130.3|7127.5|34
1623656890000|2021-06-14 07:48:10|7131.5|7128.7|7131.1|7128.3|7131.5|7128.7|7130.1|7127.3|20
1623656900000|2021-06-14 07:48:20|7131.5|7128.7|7130.1|7127.3|7131.7|7128.9|7130.1|7127.3|20
1623656910000|2021-06-14 07:48:30|7130.5|7127.7|7130.1|7127.3|7131.1|7128.3|7129.7|7126.9|7
1623656920000|2021-06-14 07:48:40|7129.6|7126.8|7131.7|7128.9|7131.7|7128.9|7129.6|7126.8|22
1623656930000|2021-06-14 07:48:50|7131.6|7128.8|7131.1|7128.3|7131.7|7128.9|7130.7|7127.9|9
1623656940000|2021-06-14 07:49:00|7130.7|7127.9|7131.1|7128.3|7131.1|7128.3|7130.7|7127.9|0
1623656950000|2021-06-14 07:49:10|7131.5|7128.7|7130.1|7127.3|7132.5|7129.7|7130.1|7127.3|57
1623656960000|2021-06-14 07:49:20|7129.7|7126.9|7131.7|7128.9|7132.1|7129.3|7129.7|7126.9|27
1623656970000|2021-06-14 07:49:30|7131.6|7128.8|7131.2|7128.4|7131.7|7128.9|7131.1|7128.3|18
1623656980000|2021-06-14 07:49:40|7131.1|7128.3|7131.2|7128.4|7131.7|7128.9|7131.1|7128.3|8
1623656990000|2021-06-14 07:49:50|7131.3|7128.5|7131.1|7128.3|7132.1|7129.3|7131.1|7128.3|16
1623657000000|2021-06-14 07:50:00|7131.7|7128.9|7131.7|7128.9|7132.1|7129.3|7131.5|7128.7|16
1623657010000|2021-06-14 07:50:10|7131.5|7128.7|7129.1|7126.3|7131.5|7128.7|7128.7|7125.9|43
1623657020000|2021-06-14 07:50:20|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|13
1623657030000|2021-06-14 07:50:30|7129.1|7126.3|7129.1|7126.3|7130.6|7127.8|7129.1|7126.3|47
1623657040000|2021-06-14 07:50:40|7129.5|7126.7|7130.1|7127.3|7130.1|7127.3|7129.5|7126.7|4
1623657050000|2021-06-14 07:50:50|7129.7|7126.9|7128.7|7125.9|7129.7|7126.9|7128.7|7125.9|13
1623657060000|2021-06-14 07:51:00|7128.5|7125.7|7128.1|7125.3|7128.7|7125.9|7127.7|7124.9|5
1623657070000|2021-06-14 07:51:10|7127.7|7124.9|7127.1|7124.3|7128.1|7125.3|7127.1|7124.3|20
1623657080000|2021-06-14 07:51:20|7126.5|7123.7|7126.1|7123.3|7127.1|7124.3|7125.9|7123.1|66
1623657090000|2021-06-14 07:51:30|7126.5|7123.7|7126.1|7123.3|7126.5|7123.7|7126.1|7123.3|0
1623657100000|2021-06-14 07:51:40|||||||||2
1623657110000|2021-06-14 07:51:50|7126.5|7123.7|7125.1|7122.3|7126.5|7123.7|7124.7|7121.9|4
1623657120000|2021-06-14 07:52:00|7124.9|7122.1|7124.7|7121.9|7124.9|7122.1|7123.7|7120.9|31
1623657130000|2021-06-14 07:52:10|7125.1|7122.3|7125.6|7122.8|7125.6|7122.8|7124.7|7121.9|3
1623657140000|2021-06-14 07:52:20|7125.5|7122.7|7126.7|7123.9|7127.1|7124.3|7125.5|7122.7|15
1623657150000|2021-06-14 07:52:30|7127.1|7124.3|7126.5|7123.7|7127.1|7124.3|7126.1|7123.3|17
1623657160000|2021-06-14 07:52:40|7126.7|7123.9|7127.1|7124.3|7127.1|7124.3|7126.7|7123.9|4
1623657170000|2021-06-14 07:52:50|7126.7|7123.9|7126.7|7123.9|7127.7|7124.9|7126.6|7123.8|21
1623657180000|2021-06-14 07:53:00|7127.1|7124.3|7128.6|7125.8|7128.7|7125.9|7127.1|7124.3|25
1623657190000|2021-06-14 07:53:10|7128.2|7125.4|7127.7|7124.9|7128.7|7125.9|7127.6|7124.8|15
1623657200000|2021-06-14 07:53:20|7127.6|7124.8|7127.7|7124.9|7127.7|7124.9|7127.1|7124.3|6
1623657210000|2021-06-14 07:53:30|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7127.7|7124.9|2
1623657220000|2021-06-14 07:53:40|7127.7|7124.9|7127.7|7124.9|7128.1|7125.3|7127.5|7124.7|5
1623657230000|2021-06-14 07:53:50|7127.6|7124.8|7128.7|7125.9|7129.1|7126.3|7126.7|7123.9|21
1623657240000|2021-06-14 07:54:00|7128.6|7125.8|7128.6|7125.8|7129.7|7126.9|7128.5|7125.7|24
1623657250000|2021-06-14 07:54:10|7128.5|7125.7|7127.6|7124.8|7128.5|7125.7|7127.1|7124.3|15
1623657260000|2021-06-14 07:54:20|7127.7|7124.9|7127.1|7124.3|7128.1|7125.3|7126.7|7123.9|6
1623657270000|2021-06-14 07:54:30|7126.9|7124.1|7127.1|7124.3|7127.1|7124.3|7126.5|7123.7|18
1623657280000|2021-06-14 07:54:40|7126.7|7123.9|7126.7|7123.9|7127.1|7124.3|7126.7|7123.9|0
1623657290000|2021-06-14 07:54:50|7126.6|7123.8|7124.6|7121.8|7126.6|7123.8|7122.1|7119.3|127
1623657300000|2021-06-14 07:55:00|7124.7|7121.9|7124.1|7121.3|7124.7|7121.9|7123.6|7120.8|47
1623657310000|2021-06-14 07:55:10|7124.6|7121.8|7124.7|7121.9|7125.1|7122.3|7124.1|7121.3|13
1623657320000|2021-06-14 07:55:20|7124.6|7121.8|7125.1|7122.3|7125.1|7122.3|7124.1|7121.3|12
1623657330000|2021-06-14 07:55:30|7124.7|7121.9|7123.7|7120.9|7125.1|7122.3|7123.1|7120.3|44
1623657350000|2021-06-14 07:55:50|7123.6|7120.8|7124.7|7121.9|7124.7|7121.9|7123.6|7120.8|13
1623657360000|2021-06-14 07:56:00|7124.6|7121.8|7123.7|7120.9|7124.6|7121.8|7123.1|7120.3|4
1623657370000|2021-06-14 07:56:10|7123.6|7120.8|7123.2|7120.4|7123.7|7120.9|7123.1|7120.3|18
1623657380000|2021-06-14 07:56:20|7123.1|7120.3|7124.1|7121.3|7124.1|7121.3|7123.1|7120.3|20
1623657390000|2021-06-14 07:56:30|7124.2|7121.4|7123.6|7120.8|7124.2|7121.4|7123.6|7120.8|11
1623657400000|2021-06-14 07:56:40|7123.2|7120.4|7122.1|7119.3|7123.2|7120.4|7121.1|7118.3|62
1623657410000|2021-06-14 07:56:50|7121.9|7119.1|7119.1|7116.3|7121.9|7119.1|7118.1|7115.3|161
1623657420000|2021-06-14 07:57:00|7118.9|7116.1|7120.1|7117.3|7120.1|7117.3|7118.6|7115.8|13
1623657430000|2021-06-14 07:57:10|7119.7|7116.9|7120.1|7117.3|7120.1|7117.3|7119.7|7116.9|0
1623657440000|2021-06-14 07:57:20|7120.5|7117.7|7121.5|7118.7|7121.7|7118.9|7120.1|7117.3|18
1623657450000|2021-06-14 07:57:30|7121.6|7118.8|7122.1|7119.3|7122.1|7119.3|7121.5|7118.7|8
1623657460000|2021-06-14 07:57:40|7121.1|7118.3|7122.1|7119.3|7122.1|7119.3|7121.1|7118.3|26
1623657470000|2021-06-14 07:57:50|7121.9|7119.1|7122.1|7119.3|7122.7|7119.9|7121.5|7118.7|23
1623657480000|2021-06-14 07:58:00|7122.5|7119.7|7122.1|7119.3|7122.5|7119.7|7122.1|7119.3|0
1623657490000|2021-06-14 07:58:10|7122.6|7119.8|7123.1|7120.3|7124.1|7121.3|7122.1|7119.3|69
1623657500000|2021-06-14 07:58:20|7123.5|7120.7|7123.1|7120.3|7124.7|7121.9|7123.1|7120.3|60
1623657510000|2021-06-14 07:58:30|7123|7120.2|7121.1|7118.3|7123|7120.2|7121.1|7118.3|17
1623657520000|2021-06-14 07:58:40|7121.5|7118.7|7120.6|7117.8|7121.5|7118.7|7120.5|7117.7|14
1623657530000|2021-06-14 07:58:50|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|7120.1|7117.3|4
1623657540000|2021-06-14 07:59:00|7120.6|7117.8|7120.1|7117.3|7120.7|7117.9|7118.1|7115.3|44
1623657550000|2021-06-14 07:59:10|7120.5|7117.7|7119.7|7116.9|7121.1|7118.3|7119.7|7116.9|25
1623657560000|2021-06-14 07:59:20|7120.5|7117.7|7120.7|7117.9|7120.7|7117.9|7120.5|7117.7|1
1623657570000|2021-06-14 07:59:30|7121.5|7118.7|7120.5|7117.7|7121.5|7118.7|7120.5|7117.7|7
1623657580000|2021-06-14 07:59:40|7121|7118.2|7121.5|7118.7|7121.5|7118.7|7120.6|7117.8|4
1623657590000|2021-06-14 07:59:50|7121.7|7118.9|7121.5|7118.7|7122.1|7119.3|7121.1|7118.3|4
1623657600000|2021-06-14 08:00:00|7121.8|7119|7119.1|7116.3|7122.7|7119.9|7117.5|7114.7|163
1623657610000|2021-06-14 08:00:10|7118.9|7116.1|7119.1|7116.3|7119.6|7116.8|7118.1|7115.3|17
1623657620000|2021-06-14 08:00:20|7119.5|7116.7|7120.1|7117.3|7121.1|7118.3|7119.5|7116.7|58
1623657630000|2021-06-14 08:00:30|7119.5|7116.7|7119.6|7116.8|7120.5|7117.7|7119.5|7116.7|7
1623657640000|2021-06-14 08:00:40|7119.5|7116.7|7118|7115.2|7120.1|7117.3|7117.5|7114.7|30
1623657650000|2021-06-14 08:00:50|7117.9|7115.1|7118.1|7115.3|7119|7116.2|7117.5|7114.7|22
1623657660000|2021-06-14 08:01:00|7118.5|7115.7|7118.1|7115.3|7118.5|7115.7|7117.6|7114.8|7
1623657670000|2021-06-14 08:01:10|7118.5|7115.7|7118.5|7115.7|7118.6|7115.8|7117.1|7114.3|20
1623657680000|2021-06-14 08:01:20|7118.6|7115.8|7121.1|7118.3|7122.3|7119.5|7118.5|7115.7|80
1623657690000|2021-06-14 08:01:30|7120.5|7117.7|7121.1|7118.3|7121.5|7118.7|7120.5|7117.7|13
1623657700000|2021-06-14 08:01:40|7121.5|7118.7|7125.1|7122.3|7125.5|7122.7|7121.1|7118.3|92
1623657710000|2021-06-14 08:01:50|7124.7|7121.9|7124.5|7121.7|7125.5|7122.7|7124.1|7121.3|20
1623657720000|2021-06-14 08:02:00|7124.1|7121.3|7125.1|7122.3|7125.1|7122.3|7123.5|7120.7|44
1623657730000|2021-06-14 08:02:10|7124.7|7121.9|7123.5|7120.7|7126.1|7123.3|7123.1|7120.3|173
1623657740000|2021-06-14 08:02:20|7123.6|7120.8|7120.1|7117.3|7123.6|7120.8|7120.1|7117.3|61
1623657750000|2021-06-14 08:02:30|7119.9|7117.1|7120.1|7117.3|7120.5|7117.7|7119.1|7116.3|43
1623657760000|2021-06-14 08:02:40|7119.5|7116.7|7119.7|7116.9|7120.5|7117.7|7118.1|7115.3|56
1623657770000|2021-06-14 08:02:50|7119.5|7116.7|7122.1|7119.3|7123.1|7120.3|7119.5|7116.7|61
1623657780000|2021-06-14 08:03:00|7122.6|7119.8|7123.1|7120.3|7123.5|7120.7|7122.1|7119.3|28
1623657790000|2021-06-14 08:03:10|7122.5|7119.7|7125.1|7122.3|7127.1|7124.3|7121.3|7118.5|113
1623657800000|2021-06-14 08:03:20|7124.7|7121.9|7124.1|7121.3|7125.1|7122.3|7124.1|7121.3|29
1623657810000|2021-06-14 08:03:30|||||||||5
1623657820000|2021-06-14 08:03:40|7124.2|7121.4|7124.7|7121.9|7125.1|7122.3|7124.2|7121.4|12
1623657830000|2021-06-14 08:03:50|7124.5|7121.7|7125.1|7122.3|7125.1|7122.3|7123.7|7120.9|18
1623657840000|2021-06-14 08:04:00|7125.2|7122.4|7124.1|7121.3|7125.2|7122.4|7123.7|7120.9|6
1623657850000|2021-06-14 08:04:10|7124.6|7121.8|7124.1|7121.3|7124.6|7121.8|7124.1|7121.3|2
1623657860000|2021-06-14 08:04:20|7123.7|7120.9|7123.6|7120.8|7123.7|7120.9|7123.5|7120.7|5
1623657870000|2021-06-14 08:04:30|7123.5|7120.7|7122.1|7119.3|7123.5|7120.7|7121.7|7118.9|20
1623657880000|2021-06-14 08:04:40|7122.5|7119.7|7123.1|7120.3|7123.5|7120.7|7122.1|7119.3|47
1623657890000|2021-06-14 08:04:50|7123.2|7120.4|7123.5|7120.7|7124.1|7121.3|7123.1|7120.3|4
1623657900000|2021-06-14 08:05:00|7123.6|7120.8|7127.1|7124.3|7127.5|7124.7|7123.6|7120.8|16
1623657910000|2021-06-14 08:05:10|7127.5|7124.7|7126.5|7123.7|7127.6|7124.8|7126.1|7123.3|23
1623657920000|2021-06-14 08:05:20|7126.1|7123.3|7126.1|7123.3|7127.5|7124.7|7126.1|7123.3|45
1623657930000|2021-06-14 08:05:30|7125.7|7122.9|7125.1|7122.3|7126.1|7123.3|7125.1|7122.3|10
1623657940000|2021-06-14 08:05:40|7124.7|7121.9|7124.1|7121.3|7124.7|7121.9|7124.1|7121.3|12
1623657950000|2021-06-14 08:05:50|7123.7|7120.9|7124.1|7121.3|7124.1|7121.3|7123.6|7120.8|7
1623657960000|2021-06-14 08:06:00|7124.3|7121.5|7122.1|7119.3|7124.7|7121.9|7121.7|7118.9|81
1623657970000|2021-06-14 08:06:10|7122.5|7119.7|7120.5|7117.7|7122.5|7119.7|7119.5|7116.7|33
1623657980000|2021-06-14 08:06:20|7120.1|7117.3|7120.7|7117.9|7121.1|7118.3|7119.1|7116.3|55
1623657990000|2021-06-14 08:06:30|7120.6|7117.8|7120.7|7117.9|7120.7|7117.9|7120.5|7117.7|9
1623658000000|2021-06-14 08:06:40|7121.1|7118.3|7119.1|7116.3|7121.5|7118.7|7118.7|7115.9|23
1623658010000|2021-06-14 08:06:50|7118.7|7115.9|7118.5|7115.7|7118.7|7115.9|7117.2|7114.4|34
1623658020000|2021-06-14 08:07:00|7118.6|7115.8|7119.5|7116.7|7119.5|7116.7|7117.5|7114.7|25
1623658030000|2021-06-14 08:07:10|7119.6|7116.8|7120.5|7117.7|7121.1|7118.3|7119.5|7116.7|31
1623658040000|2021-06-14 08:07:20|7120.6|7117.8|7121.5|7118.7|7121.5|7118.7|7120.5|7117.7|8
1623658050000|2021-06-14 08:07:30|||||||||2
1623658060000|2021-06-14 08:07:40|7121.6|7118.8|7121.5|7118.7|7121.6|7118.8|7121.5|7118.7|4
1623658070000|2021-06-14 08:07:50|7121.3|7118.5|7121.1|7118.3|7121.5|7118.7|7121|7118.2|11
1623658080000|2021-06-14 08:08:00|7121|7118.2|7119.6|7116.8|7121.1|7118.3|7119.5|7116.7|14
1623658090000|2021-06-14 08:08:10|7119.5|7116.7|7120.1|7117.3|7120.5|7117.7|7119.5|7116.7|2
1623658100000|2021-06-14 08:08:20|7119.7|7116.9|7121.1|7118.3|7121.1|7118.3|7119.5|7116.7|8
1623658110000|2021-06-14 08:08:30|7121|7118.2|7121.5|7118.7|7122|7119.2|7121|7118.2|3
1623658120000|2021-06-14 08:08:40|7121.7|7118.9|7121.5|7118.7|7122.5|7119.7|7121.5|7118.7|24
1623658140000|2021-06-14 08:09:00|7121.4|7118.6|7122|7119.2|7122.1|7119.3|7120.5|7117.7|16
1623658150000|2021-06-14 08:09:10|7122.1|7119.3|7122|7119.2|7122.1|7119.3|7121.5|7118.7|10
1623658160000|2021-06-14 08:09:20|7122.1|7119.3|7122.5|7119.7|7122.5|7119.7|7121.5|7118.7|12
1623658170000|2021-06-14 08:09:30|||||||||14
1623658180000|2021-06-14 08:09:40|7122.6|7119.8|7121.5|7118.7|7123.1|7120.3|7121.1|7118.3|55
1623658190000|2021-06-14 08:09:50|7121.6|7118.8|7121.5|7118.7|7121.6|7118.8|7121.5|7118.7|8
1623658210000|2021-06-14 08:10:10|7121.1|7118.3|7121.5|7118.7|7121.5|7118.7|7120.5|7117.7|15
1623658220000|2021-06-14 08:10:20|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|6
1623658230000|2021-06-14 08:10:30|7121.5|7118.7|7120.5|7117.7|7121.5|7118.7|7120.5|7117.7|30
1623658240000|2021-06-14 08:10:40|7120.3|7117.5|7119.1|7116.3|7120.3|7117.5|7118.7|7115.9|17
1623658250000|2021-06-14 08:10:50|7119.5|7116.7|7119.1|7116.3|7119.5|7116.7|7119.1|7116.3|3
1623658260000|2021-06-14 08:11:00|7119.5|7116.7|7127.5|7124.7|7127.5|7124.7|7119.1|7116.3|101
1623658270000|2021-06-14 08:11:10|7126.7|7123.9|7125.6|7122.8|7127.1|7124.3|7125.6|7122.8|26
1623658280000|2021-06-14 08:11:20|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|1
1623658290000|2021-06-14 08:11:30|7125.7|7122.9|7126.5|7123.7|7127.1|7124.3|7125.7|7122.9|27
1623658300000|2021-06-14 08:11:40|7126.1|7123.3|7125.1|7122.3|7126.5|7123.7|7124.5|7121.7|92
1623658310000|2021-06-14 08:11:50|7125|7122.2|7126.1|7123.3|7126.5|7123.7|7124.5|7121.7|11
1623658320000|2021-06-14 08:12:00|7126|7123.2|7126.1|7123.3|7126.1|7123.3|7125.1|7122.3|8
1623658330000|2021-06-14 08:12:10|7126|7123.2|7125.5|7122.7|7126|7123.2|7125.5|7122.7|5
1623658340000|2021-06-14 08:12:20|7125.1|7122.3|7125|7122.2|7125.1|7122.3|7124.5|7121.7|4
1623658350000|2021-06-14 08:12:30|7124.9|7122.1|7124.1|7121.3|7124.9|7122.1|7124.1|7121.3|3
1623658360000|2021-06-14 08:12:40|||||||||1
1623658370000|2021-06-14 08:12:50|7124.5|7121.7|7124.1|7121.3|7124.5|7121.7|7123.6|7120.8|25
1623658380000|2021-06-14 08:13:00|7124|7121.2|7124.5|7121.7|7124.5|7121.7|7123.7|7120.9|5
1623658390000|2021-06-14 08:13:10|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7124.7|7121.9|4
1623658400000|2021-06-14 08:13:20|7125.5|7122.7|7125.5|7122.7|7125.7|7122.9|7125.5|7122.7|15
1623658410000|2021-06-14 08:13:30|7125.6|7122.8|7125.1|7122.3|7126.1|7123.3|7124.6|7121.8|14
1623658420000|2021-06-14 08:13:40|7125.5|7122.7|7125.7|7122.9|7126.1|7123.3|7125.5|7122.7|11
1623658430000|2021-06-14 08:13:50|7126.1|7123.3|7125.5|7122.7|7126.1|7123.3|7125.1|7122.3|7
1623658440000|2021-06-14 08:14:00|7125.6|7122.8|7125.1|7122.3|7126.5|7123.7|7125.1|7122.3|3
1623658450000|2021-06-14 08:14:10|7125.5|7122.7|7124.1|7121.3|7126.5|7123.7|7124|7121.2|21
1623658460000|2021-06-14 08:14:20|7124.5|7121.7|7124.5|7121.7|7125.1|7122.3|7124.1|7121.3|8
1623658470000|2021-06-14 08:14:30|7124.6|7121.8|7124.1|7121.3|7124.6|7121.8|7124.1|7121.3|3
1623658480000|2021-06-14 08:14:40|7124.5|7121.7|7124.1|7121.3|7125.1|7122.3|7124.1|7121.3|6
1623658490000|2021-06-14 08:14:50|7125.1|7122.3|7125.1|7122.3|7125.5|7122.7|7124.5|7121.7|55
1623658500000|2021-06-14 08:15:00|7125.2|7122.4|7125.1|7122.3|7125.6|7122.8|7125.1|7122.3|10
1623658510000|2021-06-14 08:15:10|7125.5|7122.7|7125.1|7122.3|7125.5|7122.7|7124.6|7121.8|5
1623658520000|2021-06-14 08:15:20|7125.5|7122.7|7126.1|7123.3|7128.5|7125.7|7125.5|7122.7|63
1623658530000|2021-06-14 08:15:30|7126.5|7123.7|7124.5|7121.7|7126.5|7123.7|7124.5|7121.7|26
1623658540000|2021-06-14 08:15:40|7124.6|7121.8|7124.5|7121.7|7125.1|7122.3|7124.5|7121.7|9
1623658550000|2021-06-14 08:15:50|7124.3|7121.5|7123.5|7120.7|7124.3|7121.5|7123.5|7120.7|15
1623658560000|2021-06-14 08:16:00|7123.6|7120.8|7123.5|7120.7|7124.1|7121.3|7122.5|7119.7|24
1623658570000|2021-06-14 08:16:10|7124|7121.2|7125.1|7122.3|7125.1|7122.3|7124|7121.2|20
1623658580000|2021-06-14 08:16:20|7125.5|7122.7|7127.5|7124.7|7128.5|7125.7|7125.5|7122.7|25
1623658590000|2021-06-14 08:16:30|7127.7|7124.9|7129.1|7126.3|7131.5|7128.7|7126.5|7123.7|146
1623658600000|2021-06-14 08:16:40|7128.7|7125.9|7132.1|7129.3|7132.1|7129.3|7128.1|7125.3|161
1623658610000|2021-06-14 08:16:50|7132|7129.2|7135.5|7132.7|7135.5|7132.7|7131.5|7128.7|271
1623658620000|2021-06-14 08:17:00|7135.1|7132.3|7135.1|7132.3|7135.7|7132.9|7134.6|7131.8|97
1623658630000|2021-06-14 08:17:10|7135.5|7132.7|7131.5|7128.7|7135.5|7132.7|7131.1|7128.3|142
1623658640000|2021-06-14 08:17:20|7131.1|7128.3|7130.5|7127.7|7131.5|7128.7|7130.1|7127.3|36
1623658650000|2021-06-14 08:17:30|7130.7|7127.9|7130.1|7127.3|7131.7|7128.9|7129.5|7126.7|49
1623658660000|2021-06-14 08:17:40|7130.5|7127.7|7128.1|7125.3|7130.5|7127.7|7127.7|7124.9|28
1623658670000|2021-06-14 08:17:50|7128.2|7125.4|7128.1|7125.3|7128.6|7125.8|7127.5|7124.7|33
1623658680000|2021-06-14 08:18:00|7128.5|7125.7|7129.5|7126.7|7130.1|7127.3|7128.5|7125.7|23
1623658690000|2021-06-14 08:18:10|7129.6|7126.8|7129.5|7126.7|7130.5|7127.7|7129.1|7126.3|15
1623658700000|2021-06-14 08:18:20|7129.1|7126.3|7129.5|7126.7|7129.5|7126.7|7129.1|7126.3|5
1623658710000|2021-06-14 08:18:30|7129.6|7126.8|7132.1|7129.3|7132.1|7129.3|7129.6|7126.8|25
1623658720000|2021-06-14 08:18:40|7132.5|7129.7|7134.5|7131.7|7135.5|7132.7|7132.1|7129.3|69
1623658730000|2021-06-14 08:18:50|7133.5|7130.7|7132.5|7129.7|7133.5|7130.7|7132.1|7129.3|15
1623658740000|2021-06-14 08:19:00|7132.1|7129.3|7132.1|7129.3|7134.1|7131.3|7131.7|7128.9|75
1623658750000|2021-06-14 08:19:10|7132.5|7129.7|7132.1|7129.3|7132.5|7129.7|7131.5|7128.7|4
1623658760000|2021-06-14 08:19:20|7131.5|7128.7|7130.1|7127.3|7131.5|7128.7|7130|7127.2|27
1623658770000|2021-06-14 08:19:30|7129.7|7126.9|7130.1|7127.3|7130.1|7127.3|7129.7|7126.9|4
1623658780000|2021-06-14 08:19:40|7130.5|7127.7|7129.1|7126.3|7130.5|7127.7|7129.1|7126.3|41
1623658790000|2021-06-14 08:19:50|7129.5|7126.7|7132.6|7129.8|7133.5|7130.7|7129.1|7126.3|81
1623658800000|2021-06-14 08:20:00|7132.5|7129.7|7132|7129.2|7133.1|7130.3|7131.5|7128.7|29
1623658810000|2021-06-14 08:20:10|7132.1|7129.3|7132|7129.2|7132.1|7129.3|7131.6|7128.8|5
1623658820000|2021-06-14 08:20:20|7131.9|7129.1|7131.5|7128.7|7132|7129.2|7131.5|7128.7|4
1623658830000|2021-06-14 08:20:30|7131.1|7128.3|7130.1|7127.3|7131.5|7128.7|7130.1|7127.3|11
1623658840000|2021-06-14 08:20:40|7130.5|7127.7|7129.6|7126.8|7130.5|7127.7|7129.5|7126.7|11
1623658850000|2021-06-14 08:20:50|7129.7|7126.9|7129.5|7126.7|7130.1|7127.3|7129|7126.2|9
1623658860000|2021-06-14 08:21:00|7129.1|7126.3|7129.6|7126.8|7129.7|7126.9|7129.1|7126.3|10
1623658870000|2021-06-14 08:21:10|7129.7|7126.9|7132.1|7129.3|7132.5|7129.7|7129.7|7126.9|28
1623658880000|2021-06-14 08:21:20|7132.5|7129.7|7135.5|7132.7|7135.7|7132.9|7132.5|7129.7|90
1623658890000|2021-06-14 08:21:30|7135.1|7132.3|7134.5|7131.7|7135.1|7132.3|7134.5|7131.7|17
1623658900000|2021-06-14 08:21:40|7135.3|7132.5|7135.5|7132.7|7136.1|7133.3|7134.5|7131.7|80
1623658910000|2021-06-14 08:21:50|7135.1|7132.3|7133.1|7130.3|7135.1|7132.3|7133.1|7130.3|30
1623658920000|2021-06-14 08:22:00|7132.9|7130.1|7130.1|7127.3|7132.9|7130.1|7130.1|7127.3|36
1623658930000|2021-06-14 08:22:10|7130.5|7127.7|7130.1|7127.3|7130.7|7127.9|7130.1|7127.3|5
1623658940000|2021-06-14 08:22:20|7130.5|7127.7|7129.1|7126.3|7130.5|7127.7|7129.1|7126.3|6
1623658950000|2021-06-14 08:22:30|7129.5|7126.7|7130.1|7127.3|7130.5|7127.7|7129.1|7126.3|15
1623658960000|2021-06-14 08:22:40|7130.5|7127.7|7130.5|7127.7|7131.5|7128.7|7130.5|7127.7|7
1623658970000|2021-06-14 08:22:50|7130.1|7127.3|7130.5|7127.7|7131.5|7128.7|7130.1|7127.3|43
1623658980000|2021-06-14 08:23:00|7131|7128.2|7129.5|7126.7|7131.1|7128.3|7129.1|7126.3|23
1623658990000|2021-06-14 08:23:10|7129.1|7126.3|7130.5|7127.7|7130.5|7127.7|7129.1|7126.3|23
1623659000000|2021-06-14 08:23:20|7130.1|7127.3|7129.5|7126.7|7130.1|7127.3|7129.5|7126.7|4
1623659010000|2021-06-14 08:23:30|7129.1|7126.3|7128.5|7125.7|7129.1|7126.3|7128.5|7125.7|8
1623659020000|2021-06-14 08:23:40|7128.6|7125.8|7129.5|7126.7|7129.5|7126.7|7128.6|7125.8|14
1623659030000|2021-06-14 08:23:50|7129.1|7126.3|7129|7126.2|7129.1|7126.3|7128.5|7125.7|23
1623659040000|2021-06-14 08:24:00|7128.5|7125.7|7127.5|7124.7|7129.1|7126.3|7126.5|7123.7|49
1623659050000|2021-06-14 08:24:10|7127.1|7124.3|7127.5|7124.7|7128|7125.2|7126.5|7123.7|34
1623659060000|2021-06-14 08:24:20|7128.1|7125.3|7129.5|7126.7|7129.5|7126.7|7128.1|7125.3|33
1623659070000|2021-06-14 08:24:30|7129.4|7126.6|7128.5|7125.7|7129.5|7126.7|7128.5|7125.7|18
1623659080000|2021-06-14 08:24:40|7128.1|7125.3|7127.5|7124.7|7128.1|7125.3|7127.5|7124.7|4
1623659090000|2021-06-14 08:24:50|7127.7|7124.9|7128.5|7125.7|7128.5|7125.7|7127.7|7124.9|4
1623659100000|2021-06-14 08:25:00|7128.7|7125.9|7130.5|7127.7|7130.5|7127.7|7128.7|7125.9|202
1623659110000|2021-06-14 08:25:10|7130.6|7127.8|7129.5|7126.7|7131.5|7128.7|7129.5|7126.7|87
1623659120000|2021-06-14 08:25:20|7129.7|7126.9|7129.1|7126.3|7129.7|7126.9|7128.5|7125.7|72
1623659130000|2021-06-14 08:25:30|7128.9|7126.1|7129|7126.2|7129|7126.2|7127.5|7124.7|33
1623659140000|2021-06-14 08:25:40|7128.9|7126.1|7128.5|7125.7|7128.9|7126.1|7128.5|7125.7|10
1623659150000|2021-06-14 08:25:50|7128.3|7125.5|7128.5|7125.7|7128.5|7125.7|7127.5|7124.7|17
1623659160000|2021-06-14 08:26:00|7128|7125.2|7128|7125.2|7128.1|7125.3|7127.5|7124.7|11
1623659170000|2021-06-14 08:26:10|7127.9|7125.1|7127.1|7124.3|7128|7125.2|7127.1|7124.3|12
1623659180000|2021-06-14 08:26:20|7126.9|7124.1|7128.5|7125.7|7128.5|7125.7|7126.5|7123.7|24
1623659190000|2021-06-14 08:26:30|||||||||8
1623659200000|2021-06-14 08:26:40|7128.6|7125.8|7128.5|7125.7|7129.5|7126.7|7128.5|7125.7|20
1623659210000|2021-06-14 08:26:50|7127.5|7124.7|7128.5|7125.7|7128.5|7125.7|7127.5|7124.7|21
1623659220000|2021-06-14 08:27:00|7128.7|7125.9|7128.5|7125.7|7128.9|7126.1|7127.5|7124.7|24
1623659230000|2021-06-14 08:27:10|7128.1|7125.3|7129.5|7126.7|7130.5|7127.7|7128.1|7125.3|39
1623659240000|2021-06-14 08:27:20|7129.9|7127.1|7130.5|7127.7|7130.5|7127.7|7129.5|7126.7|28
1623659250000|2021-06-14 08:27:30|7130.6|7127.8|7132.1|7129.3|7132.9|7130.1|7130.6|7127.8|55
1623659260000|2021-06-14 08:27:40|7131.9|7129.1|7132.5|7129.7|7132.5|7129.7|7131.5|7128.7|18
1623659270000|2021-06-14 08:27:50|7132.9|7130.1|7133.5|7130.7|7134|7131.2|7132.9|7130.1|20
1623659280000|2021-06-14 08:28:00|7134.5|7131.7|7132.5|7129.7|7134.5|7131.7|7132.4|7129.6|36
1623659290000|2021-06-14 08:28:10|7132.6|7129.8|7134.5|7131.7|7134.5|7131.7|7132.5|7129.7|26
1623659300000|2021-06-14 08:28:20|7134|7131.2|7132.5|7129.7|7134|7131.2|7132.5|7129.7|44
1623659310000|2021-06-14 08:28:30|7132.6|7129.8|7131.5|7128.7|7132.6|7129.8|7131.1|7128.3|55
1623659320000|2021-06-14 08:28:40|7131.4|7128.6|7130.5|7127.7|7131.9|7129.1|7130.1|7127.3|39
1623659330000|2021-06-14 08:28:50|7130.6|7127.8|7132|7129.2|7132.5|7129.7|7130.5|7127.7|45
1623659340000|2021-06-14 08:29:00|7131.9|7129.1|7129.5|7126.7|7132|7129.2|7127.5|7124.7|82
1623659350000|2021-06-14 08:29:10|7130.1|7127.3|7129.1|7126.3|7130.1|7127.3|7128.5|7125.7|50
1623659360000|2021-06-14 08:29:20|7129|7126.2|7128.1|7125.3|7129.5|7126.7|7128|7125.2|40
1623659370000|2021-06-14 08:29:30|7128.3|7125.5|7131.5|7128.7|7132.5|7129.7|7128.3|7125.5|168
1623659380000|2021-06-14 08:29:40|7132.1|7129.3|7131.5|7128.7|7132.1|7129.3|7130.5|7127.7|47
1623659390000|2021-06-14 08:29:50|7131.7|7128.9|7132.1|7129.3|7132.5|7129.7|7130.5|7127.7|52
1623659400000|2021-06-14 08:30:00|7132.5|7129.7|7131.5|7128.7|7132.5|7129.7|7131.1|7128.3|62
1623659410000|2021-06-14 08:30:10|7131.1|7128.3|7130.5|7127.7|7131.5|7128.7|7130.5|7127.7|44
1623659420000|2021-06-14 08:30:20|7130.6|7127.8|7131.5|7128.7|7131.7|7128.9|7130.5|7127.7|38
1623659430000|2021-06-14 08:30:30|7131.1|7128.3|7128.5|7125.7|7132.4|7129.6|7128.5|7125.7|92
1623659440000|2021-06-14 08:30:40|7128.7|7125.9|7133.1|7130.3|7133.1|7130.3|7128.7|7125.9|105
1623659450000|2021-06-14 08:30:50|7132.9|7130.1|7133.1|7130.3|7133.5|7130.7|7132|7129.2|33
1623659460000|2021-06-14 08:31:00|7132.9|7130.1|7132.5|7129.7|7132.9|7130.1|7131.5|7128.7|11
1623659470000|2021-06-14 08:31:10|7132.1|7129.3|7132|7129.2|7132.5|7129.7|7131.5|7128.7|36
1623659480000|2021-06-14 08:31:20|7132.1|7129.3|7134.1|7131.3|7134.5|7131.7|7132.1|7129.3|53
1623659490000|2021-06-14 08:31:30|7134.5|7131.7|7134.1|7131.3|7134.5|7131.7|7133.5|7130.7|41
1623659500000|2021-06-14 08:31:40|7134|7131.2|7133|7130.2|7134|7131.2|7132.5|7129.7|30
1623659510000|2021-06-14 08:31:50|7132.9|7130.1|7132.5|7129.7|7132.9|7130.1|7131.5|7128.7|21
1623659520000|2021-06-14 08:32:00|7132.1|7129.3|7133.5|7130.7|7134.1|7131.3|7132.1|7129.3|15
1623659530000|2021-06-14 08:32:10|7133.6|7130.8|7133.5|7130.7|7134.5|7131.7|7133.1|7130.3|14
1623659540000|2021-06-14 08:32:20|7133.1|7130.3|7134.1|7131.3|7134.1|7131.3|7132.1|7129.3|28
1623659550000|2021-06-14 08:32:30|7134|7131.2|7133.6|7130.8|7134.5|7131.7|7133.5|7130.7|10
1623659560000|2021-06-14 08:32:40|7134|7131.2|7133.1|7130.3|7134|7131.2|7133.1|7130.3|4
1623659570000|2021-06-14 08:32:50|7132.9|7130.1|7133|7130.2|7133.5|7130.7|7132.6|7129.8|10
1623659580000|2021-06-14 08:33:00|7132.5|7129.7|7133.1|7130.3|7133.1|7130.3|7132.1|7129.3|16
1623659590000|2021-06-14 08:33:10|7132.5|7129.7|7133.1|7130.3|7133.1|7130.3|7132.5|7129.7|9
1623659600000|2021-06-14 08:33:20|7133|7130.2|7133.1|7130.3|7133.1|7130.3|7132.6|7129.8|1
1623659610000|2021-06-14 08:33:30|7133.5|7130.7|7133.5|7130.7|7134.1|7131.3|7132.6|7129.8|24
1623659620000|2021-06-14 08:33:40|7132.6|7129.8|7132.5|7129.7|7132.7|7129.9|7132.5|7129.7|10
1623659630000|2021-06-14 08:33:50|7132.6|7129.8|7132.5|7129.7|7132.6|7129.8|7132.5|7129.7|1
1623659640000|2021-06-14 08:34:00|7132.1|7129.3|7132.5|7129.7|7132.5|7129.7|7131.5|7128.7|12
1623659650000|2021-06-14 08:34:10|7132.6|7129.8|7132.5|7129.7|7132.7|7129.9|7132.5|7129.7|11
1623659660000|2021-06-14 08:34:20|7132.7|7129.9|7132.1|7129.3|7132.7|7129.9|7131.5|7128.7|24
1623659670000|2021-06-14 08:34:30|7131.5|7128.7|7132.1|7129.3|7132.1|7129.3|7131.5|7128.7|22
1623659680000|2021-06-14 08:34:40|7132|7129.2|7132.5|7129.7|7132.6|7129.8|7131.5|7128.7|19
1623659690000|2021-06-14 08:34:50|7132.1|7129.3|7133.7|7130.9|7134.1|7131.3|7132.1|7129.3|29
1623659700000|2021-06-14 08:35:00|7134.1|7131.3|7134.5|7131.7|7134.5|7131.7|7133.5|7130.7|5
1623659710000|2021-06-14 08:35:10|7133.5|7130.7|7133.5|7130.7|7134.1|7131.3|7133.5|7130.7|35
1623659720000|2021-06-14 08:35:20|7132.5|7129.7|7130.5|7127.7|7132.5|7129.7|7129.5|7126.7|178
1623659730000|2021-06-14 08:35:30|7130.3|7127.5|7130.5|7127.7|7130.5|7127.7|7129.5|7126.7|31
1623659740000|2021-06-14 08:35:40|7130.3|7127.5|7129.5|7126.7|7130.3|7127.5|7129.5|7126.7|60
1623659750000|2021-06-14 08:35:50|7128.5|7125.7|7130|7127.2|7130.5|7127.7|7128.5|7125.7|48
1623659760000|2021-06-14 08:36:00|7129.9|7127.1|7131.5|7128.7|7132.5|7129.7|7129.5|7126.7|54
1623659770000|2021-06-14 08:36:10|7131.9|7129.1|7133|7130.2|7133.1|7130.3|7131.9|7129.1|35
1623659780000|2021-06-14 08:36:20|7132.5|7129.7|7130.1|7127.3|7132.5|7129.7|7129.5|7126.7|91
1623659790000|2021-06-14 08:36:30|7129.7|7126.9|7130.5|7127.7|7130.5|7127.7|7129.5|7126.7|54
1623659800000|2021-06-14 08:36:40|7130.1|7127.3|7130.1|7127.3|7131.1|7128.3|7129.7|7126.9|24
1623659810000|2021-06-14 08:36:50|7130|7127.2|7131.1|7128.3|7131.5|7128.7|7129.5|7126.7|30
1623659820000|2021-06-14 08:37:00|7130.5|7127.7|7131.5|7128.7|7131.5|7128.7|7130.5|7127.7|27
1623659830000|2021-06-14 08:37:10|7131.1|7128.3|7131.5|7128.7|7132.5|7129.7|7131|7128.2|21
1623659840000|2021-06-14 08:37:20|7131.6|7128.8|7133.6|7130.8|7134.5|7131.7|7131.6|7128.8|66
1623659850000|2021-06-14 08:37:30|7133.9|7131.1|7133.1|7130.3|7134.1|7131.3|7133.1|7130.3|5
1623659860000|2021-06-14 08:37:40|7133.5|7130.7|7133.1|7130.3|7133.5|7130.7|7133.1|7130.3|1
1623659870000|2021-06-14 08:37:50|7132.7|7129.9|7132.1|7129.3|7132.7|7129.9|7132.1|7129.3|7
1623659880000|2021-06-14 08:38:00|7132.7|7129.9|7131.5|7128.7|7133.1|7130.3|7131.5|7128.7|13
1623659890000|2021-06-14 08:38:10|7131.1|7128.3|7131.1|7128.3|7131.5|7128.7|7131.1|7128.3|0
1623659900000|2021-06-14 08:38:20|7131|7128.2|7131.6|7128.8|7131.7|7128.9|7130.5|7127.7|27
1623659910000|2021-06-14 08:38:30|7131.7|7128.9|7132.5|7129.7|7133.5|7130.7|7131.5|7128.7|20
1623659920000|2021-06-14 08:38:40|7132.6|7129.8|7133.6|7130.8|7133.7|7130.9|7132.6|7129.8|15
1623659930000|2021-06-14 08:38:50|7133.5|7130.7|7133.5|7130.7|7134.1|7131.3|7133.1|7130.3|24
1623659940000|2021-06-14 08:39:00|7133.1|7130.3|7131.1|7128.3|7133.5|7130.7|7130.7|7127.9|65
1623659950000|2021-06-14 08:39:10|7131.5|7128.7|7131.1|7128.3|7131.5|7128.7|7131.1|7128.3|15
1623659960000|2021-06-14 08:39:20|7131.3|7128.5|7131.5|7128.7|7132.1|7129.3|7131.3|7128.5|22
1623659970000|2021-06-14 08:39:30|||||||||2
1623659980000|2021-06-14 08:39:40|7131.6|7128.8|7133.5|7130.7|7133.5|7130.7|7131.5|7128.7|17
1623659990000|2021-06-14 08:39:50|7133.4|7130.6|7132.6|7129.8|7133.4|7130.6|7132.1|7129.3|12
1623660000000|2021-06-14 08:40:00|7132.5|7129.7|7132.5|7129.7|7132.7|7129.9|7132.1|7129.3|7
1623660010000|2021-06-14 08:40:10|7132.7|7129.9|7133.1|7130.3|7133.1|7130.3|7132.7|7129.9|6
1623660020000|2021-06-14 08:40:20|7133.5|7130.7|7133.1|7130.3|7133.5|7130.7|7132.5|7129.7|5
1623660030000|2021-06-14 08:40:30|7133.5|7130.7|7141.1|7138.3|7141.5|7138.7|7133.1|7130.3|459
1623660040000|2021-06-14 08:40:40|7141|7138.2|7138.5|7135.7|7141.1|7138.3|7138.5|7135.7|92
1623660050000|2021-06-14 08:40:50|7137.5|7134.7|7137.5|7134.7|7138.5|7135.7|7137.1|7134.3|60
1623660060000|2021-06-14 08:41:00|7137.6|7134.8|7136.5|7133.7|7139.5|7136.7|7136.5|7133.7|64
1623660070000|2021-06-14 08:41:10|7136.1|7133.3|7135.5|7132.7|7136.5|7133.7|7135.1|7132.3|21
1623660080000|2021-06-14 08:41:20|7135.7|7132.9|7136.5|7133.7|7137.1|7134.3|7135.7|7132.9|25
1623660090000|2021-06-14 08:41:30|7136.1|7133.3|7138.5|7135.7|7138.6|7135.8|7136.1|7133.3|58
1623660100000|2021-06-14 08:41:40|7138.9|7136.1|7137.5|7134.7|7138.9|7136.1|7137.5|7134.7|27
1623660110000|2021-06-14 08:41:50|7137.6|7134.8|7137.5|7134.7|7137.6|7134.8|7136.5|7133.7|23
1623660120000|2021-06-14 08:42:00|7137.1|7134.3|7137.1|7134.3|7137.5|7134.7|7136.5|7133.7|18
1623660130000|2021-06-14 08:42:10|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|0
1623660140000|2021-06-14 08:42:20|7138|7135.2|7139.5|7136.7|7140.5|7137.7|7138|7135.2|62
1623660150000|2021-06-14 08:42:30|7139.6|7136.8|7139.1|7136.3|7140.5|7137.7|7139.1|7136.3|36
1623660160000|2021-06-14 08:42:40|7139.5|7136.7|7140.1|7137.3|7140.1|7137.3|7139.1|7136.3|26
1623660170000|2021-06-14 08:42:50|7139.6|7136.8|7140|7137.2|7140.5|7137.7|7139.5|7136.7|13
1623660180000|2021-06-14 08:43:00|7139.5|7136.7|7140.5|7137.7|7140.5|7137.7|7138.6|7135.8|49
1623660190000|2021-06-14 08:43:10|7140.1|7137.3|7136.5|7133.7|7140.1|7137.3|7136.5|7133.7|92
1623660200000|2021-06-14 08:43:20|7136.7|7133.9|7138.5|7135.7|7138.5|7135.7|7136.7|7133.9|15
1623660210000|2021-06-14 08:43:30|7138.1|7135.3|7138.5|7135.7|7139.5|7136.7|7138|7135.2|23
1623660220000|2021-06-14 08:43:40|7139|7136.2|7138.5|7135.7|7139.1|7136.3|7138.5|7135.7|22
1623660230000|2021-06-14 08:43:50|7138.6|7135.8|7138.5|7135.7|7138.6|7135.8|7138.5|7135.7|8
1623660240000|2021-06-14 08:44:00|7139.1|7136.3|7139|7136.2|7139.5|7136.7|7139|7136.2|36
1623660250000|2021-06-14 08:44:10|7139.1|7136.3|7139.5|7136.7|7139.5|7136.7|7139.1|7136.3|10
1623660260000|2021-06-14 08:44:20|7139.4|7136.6|7139.5|7136.7|7139.5|7136.7|7138.5|7135.7|56
1623660270000|2021-06-14 08:44:30|||||||||29
1623660280000|2021-06-14 08:44:40|7140.1|7137.3|7142.5|7139.7|7142.5|7139.7|7139.5|7136.7|90
1623660290000|2021-06-14 08:44:50|7142.1|7139.3|7140.5|7137.7|7142.5|7139.7|7140.5|7137.7|43
1623660300000|2021-06-14 08:45:00|7141.1|7138.3|7140.5|7137.7|7141.7|7138.9|7140.5|7137.7|47
1623660310000|2021-06-14 08:45:10|7140.6|7137.8|7140.1|7137.3|7140.6|7137.8|7140.1|7137.3|8
1623660320000|2021-06-14 08:45:20|7140.5|7137.7|7140.1|7137.3|7140.5|7137.7|7140|7137.2|30
1623660330000|2021-06-14 08:45:30|7140.5|7137.7|7138|7135.2|7140.5|7137.7|7137.5|7134.7|51
1623660340000|2021-06-14 08:45:40|7137.9|7135.1|7137.1|7134.3|7138|7135.2|7136.1|7133.3|52
1623660350000|2021-06-14 08:45:50|7137.5|7134.7|7137.5|7134.7|7137.9|7135.1|7137.1|7134.3|12
1623660360000|2021-06-14 08:46:00|7137.1|7134.3|7137.1|7134.3|7138.1|7135.3|7136.1|7133.3|33
1623660370000|2021-06-14 08:46:10|7137.5|7134.7|7136.5|7133.7|7137.5|7134.7|7136.5|7133.7|25
1623660380000|2021-06-14 08:46:20|7137|7134.2|7137.1|7134.3|7137.5|7134.7|7136.5|7133.7|23
1623660390000|2021-06-14 08:46:30|||||||||2
1623660400000|2021-06-14 08:46:40|7137.5|7134.7|7137.1|7134.3|7137.5|7134.7|7137.1|7134.3|45
1623660410000|2021-06-14 08:46:50|7137.5|7134.7|7139.5|7136.7|7139.5|7136.7|7137.5|7134.7|31
1623660420000|2021-06-14 08:47:00|7140.1|7137.3|7138.5|7135.7|7142.5|7139.7|7138.5|7135.7|59
1623660430000|2021-06-14 08:47:10|7138.1|7135.3|7138.5|7135.7|7138.5|7135.7|7138.1|7135.3|11
1623660440000|2021-06-14 08:47:20|7138.7|7135.9|7139.1|7136.3|7139.1|7136.3|7138.7|7135.9|5
1623660450000|2021-06-14 08:47:30|7139.3|7136.5|7140.5|7137.7|7141|7138.2|7139.3|7136.5|32
1623660460000|2021-06-14 08:47:40|7140.7|7137.9|7139.5|7136.7|7141.5|7138.7|7139.5|7136.7|22
1623660470000|2021-06-14 08:47:50|7140|7137.2|7139.5|7136.7|7140.1|7137.3|7139.5|7136.7|5
1623660480000|2021-06-14 08:48:00|7140|7137.2|7139.5|7136.7|7140.1|7137.3|7138.7|7135.9|27
1623660490000|2021-06-14 08:48:10|7140.1|7137.3|7140.5|7137.7|7140.5|7137.7|7140|7137.2|13
1623660500000|2021-06-14 08:48:20|7140.1|7137.3|7139.5|7136.7|7140.5|7137.7|7139.5|7136.7|8
1623660510000|2021-06-14 08:48:30|7139.7|7136.9|7140.1|7137.3|7140.5|7137.7|7139.1|7136.3|37
1623660520000|2021-06-14 08:48:40|7139.7|7136.9|7139.1|7136.3|7140.1|7137.3|7139.1|7136.3|10
1623660530000|2021-06-14 08:48:50|7139.5|7136.7|7139|7136.2|7139.5|7136.7|7138.5|7135.7|28
1623660540000|2021-06-14 08:49:00|7139.1|7136.3|7140|7137.2|7140.5|7137.7|7139.1|7136.3|7
1623660550000|2021-06-14 08:49:10|7140.1|7137.3|7138.5|7135.7|7140.5|7137.7|7138.5|7135.7|34
1623660560000|2021-06-14 08:49:20|7139.1|7136.3|7139|7136.2|7139.1|7136.3|7139|7136.2|4
1623660570000|2021-06-14 08:49:30|7138.5|7135.7|7139.1|7136.3|7139.1|7136.3|7138.5|7135.7|19
1623660580000|2021-06-14 08:49:40|7139.2|7136.4|7140.5|7137.7|7142.5|7139.7|7139.2|7136.4|381
1623660590000|2021-06-14 08:49:50|7140.1|7137.3|7140.5|7137.7|7140.5|7137.7|7140.1|7137.3|5
1623660600000|2021-06-14 08:50:00|7140.1|7137.3|7139.5|7136.7|7140.5|7137.7|7139.5|7136.7|15
1623660610000|2021-06-14 08:50:10|7139.1|7136.3|7138.5|7135.7|7139.5|7136.7|7138.5|7135.7|46
1623660620000|2021-06-14 08:50:20|7138.1|7135.3|7138.5|7135.7|7138.5|7135.7|7138.1|7135.3|4
1623660630000|2021-06-14 08:50:30|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7136.5|7133.7|77
1623660640000|2021-06-14 08:50:40|7138.5|7135.7|7137.5|7134.7|7138.5|7135.7|7137.5|7134.7|13
1623660650000|2021-06-14 08:50:50|7138|7135.2|7138.5|7135.7|7138.5|7135.7|7138|7135.2|6
1623660660000|2021-06-14 08:51:00|7138.9|7136.1|7139.5|7136.7|7140.5|7137.7|7138.9|7136.1|40
1623660670000|2021-06-14 08:51:10|7139.1|7136.3|7138.5|7135.7|7139.3|7136.5|7138.1|7135.3|35
1623660680000|2021-06-14 08:51:20|7138.1|7135.3|7138.1|7135.3|7138.5|7135.7|7138.1|7135.3|3
1623660690000|2021-06-14 08:51:30|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.1|7135.3|6
1623660700000|2021-06-14 08:51:40|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7137.5|7134.7|11
1623660710000|2021-06-14 08:51:50|7137.9|7135.1|7138.1|7135.3|7138.5|7135.7|7137.5|7134.7|9
1623660720000|2021-06-14 08:52:00|7138.5|7135.7|7138.1|7135.3|7138.5|7135.7|7138.1|7135.3|3
1623660730000|2021-06-14 08:52:10|7139.5|7136.7|7140.1|7137.3|7140.6|7137.8|7139.5|7136.7|65
1623660740000|2021-06-14 08:52:20|7140.5|7137.7|7140.5|7137.7|7141.4|7138.6|7140.5|7137.7|20
1623660750000|2021-06-14 08:52:30|7140.1|7137.3|7140.1|7137.3|7140.5|7137.7|7140.1|7137.3|9
1623660760000|2021-06-14 08:52:40|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.1|7137.3|0
1623660770000|2021-06-14 08:52:50|7140.1|7137.3|7141.6|7138.8|7141.6|7138.8|7140.1|7137.3|13
1623660780000|2021-06-14 08:53:00|7142|7139.2|7141.1|7138.3|7142.1|7139.3|7141.1|7138.3|8
1623660790000|2021-06-14 08:53:10|7141|7138.2|7140.5|7137.7|7141.1|7138.3|7140.5|7137.7|12
1623660800000|2021-06-14 08:53:20|7140.6|7137.8|7142|7139.2|7142.1|7139.3|7140.6|7137.8|45
1623660810000|2021-06-14 08:53:30|7142.1|7139.3|7143.5|7140.7|7144.1|7141.3|7142|7139.2|71
1623660820000|2021-06-14 08:53:40|7143.1|7140.3|7143.1|7140.3|7143.5|7140.7|7143.1|7140.3|9
1623660830000|2021-06-14 08:53:50|7142.9|7140.1|7141.5|7138.7|7142.9|7140.1|7141.5|7138.7|13
1623660840000|2021-06-14 08:54:00|7141.6|7138.8|7142.1|7139.3|7142.5|7139.7|7141.5|7138.7|14
1623660850000|2021-06-14 08:54:10|7141.9|7139.1|7141.5|7138.7|7141.9|7139.1|7141.1|7138.3|9
1623660860000|2021-06-14 08:54:20|7141.6|7138.8|7139.5|7136.7|7141.6|7138.8|7139.1|7136.3|52
1623660870000|2021-06-14 08:54:30|7139.1|7136.3|7139.1|7136.3|7139.5|7136.7|7139.1|7136.3|3
1623660880000|2021-06-14 08:54:40|7139.5|7136.7|7139.1|7136.3|7139.5|7136.7|7139.1|7136.3|0
1623660890000|2021-06-14 08:54:50|7138.9|7136.1|7139.1|7136.3|7139.1|7136.3|7138.5|7135.7|13
1623660900000|2021-06-14 08:55:00|7138.6|7135.8|7139.1|7136.3|7139.7|7136.9|7138.5|7135.7|22
1623660910000|2021-06-14 08:55:10|7139.5|7136.7|7139.1|7136.3|7139.5|7136.7|7139.1|7136.3|0
1623660920000|2021-06-14 08:55:20|||||||||2
1623660930000|2021-06-14 08:55:30|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|12
1623660940000|2021-06-14 08:55:40|7138.6|7135.8|7139.1|7136.3|7139.1|7136.3|7138.5|7135.7|9
1623660950000|2021-06-14 08:55:50|7139.5|7136.7|7140.1|7137.3|7140.1|7137.3|7139.5|7136.7|15
1623660960000|2021-06-14 08:56:00|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1623660970000|2021-06-14 08:56:10|7141|7138.2|7139.5|7136.7|7141|7138.2|7139.5|7136.7|18
1623660980000|2021-06-14 08:56:20|7139.6|7136.8|7139.5|7136.7|7139.7|7136.9|7139.5|7136.7|5
1623660990000|2021-06-14 08:56:30|7139.1|7136.3|7140.1|7137.3|7140.1|7137.3|7139.1|7136.3|14
1623661000000|2021-06-14 08:56:40|7139.1|7136.3|7139.1|7136.3|7139.5|7136.7|7139.1|7136.3|11
1623661010000|2021-06-14 08:56:50|7138.6|7135.8|7139.1|7136.3|7139.1|7136.3|7136.5|7133.7|189
1623661020000|2021-06-14 08:57:00|7138.6|7135.8|7139.5|7136.7|7140.1|7137.3|7138.5|7135.7|40
1623661030000|2021-06-14 08:57:10|7139.1|7136.3|7139.1|7136.3|7139.5|7136.7|7139.1|7136.3|2
1623661040000|2021-06-14 08:57:20|7138.1|7135.3|7138.7|7135.9|7139.5|7136.7|7138.1|7135.3|17
1623661050000|2021-06-14 08:57:30|||||||||10
1623661060000|2021-06-14 08:57:40|7138.5|7135.7|7138.6|7135.8|7138.6|7135.8|7138.1|7135.3|44
1623661070000|2021-06-14 08:57:50|7138.5|7135.7|7138.5|7135.7|7138.7|7135.9|7138.5|7135.7|11
1623661080000|2021-06-14 08:58:00|7138.6|7135.8|7138.1|7135.3|7138.6|7135.8|7137.5|7134.7|15
1623661090000|2021-06-14 08:58:10|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.1|7134.3|2
1623661100000|2021-06-14 08:58:20|||||||||3
1623661110000|2021-06-14 08:58:30|7137.7|7134.9|7137.5|7134.7|7138.1|7135.3|7137.5|7134.7|7
1623661120000|2021-06-14 08:58:40|7136.7|7133.9|7137.5|7134.7|7138.5|7135.7|7136.7|7133.9|19
1623661130000|2021-06-14 08:58:50|7137.1|7134.3|7135.7|7132.9|7137.1|7134.3|7135.5|7132.7|80
1623661140000|2021-06-14 08:59:00|7135.5|7132.7|7135.6|7132.8|7135.7|7132.9|7135.5|7132.7|9
1623661150000|2021-06-14 08:59:10|7135.7|7132.9|7135.6|7132.8|7135.7|7132.9|7135.5|7132.7|11
1623661160000|2021-06-14 08:59:20|7135.5|7132.7|7136.5|7133.7|7136.5|7133.7|7135.5|7132.7|4
1623661170000|2021-06-14 08:59:30|7136.1|7133.3|7136.5|7133.7|7136.5|7133.7|7135.5|7132.7|18
1623661180000|2021-06-14 08:59:40|7136.7|7133.9|7136.5|7133.7|7137.1|7134.3|7136.5|7133.7|14
1623661190000|2021-06-14 08:59:50|7136.1|7133.3|7136.5|7133.7|7136.5|7133.7|7136.1|7133.3|6
1623661200000|2021-06-14 09:00:00|7136.6|7133.8|7137.7|7134.9|7137.7|7134.9|7136.5|7133.7|39
1623661210000|2021-06-14 09:00:10|7138.1|7135.3|7138.5|7135.7|7139.1|7136.3|7138.1|7135.3|30
1623661220000|2021-06-14 09:00:20|7138.7|7135.9|7138.1|7135.3|7138.7|7135.9|7137.6|7134.8|37
1623661230000|2021-06-14 09:00:30|7138.5|7135.7|7138.1|7135.3|7138.5|7135.7|7138.1|7135.3|1
1623661240000|2021-06-14 09:00:40|7138.5|7135.7|7137.5|7134.7|7138.5|7135.7|7137.1|7134.3|6
1623661250000|2021-06-14 09:00:50|7137.1|7134.3|7137.1|7134.3|7137.5|7134.7|7136.7|7133.9|10
1623661260000|2021-06-14 09:01:00|7136.7|7133.9|7137.5|7134.7|7137.5|7134.7|7136.7|7133.9|11
1623661270000|2021-06-14 09:01:10|7137.1|7134.3|7137.1|7134.3|7137.5|7134.7|7136.6|7133.8|19
1623661280000|2021-06-14 09:01:20|7136.7|7133.9|7136.5|7133.7|7137.1|7134.3|7136.5|7133.7|10
1623661290000|2021-06-14 09:01:30|7136.6|7133.8|7136.7|7133.9|7136.7|7133.9|7136.1|7133.3|5
1623661300000|2021-06-14 09:01:40|7137.1|7134.3|7137.6|7134.8|7137.7|7134.9|7136.7|7133.9|22
1623661310000|2021-06-14 09:01:50|7137.5|7134.7|7136.5|7133.7|7137.7|7134.9|7136.5|7133.7|27
1623661320000|2021-06-14 09:02:00|7136.1|7133.3|7135.6|7132.8|7136.5|7133.7|7135.5|7132.7|19
1623661330000|2021-06-14 09:02:10|7136.1|7133.3|7135.6|7132.8|7136.7|7133.9|7135.5|7132.7|12
1623661340000|2021-06-14 09:02:20|7135.5|7132.7|7134.1|7131.3|7135.7|7132.9|7134.1|7131.3|128
1623661350000|2021-06-14 09:02:30|7134.5|7131.7|7135.5|7132.7|7135.7|7132.9|7134.1|7131.3|41
1623661360000|2021-06-14 09:02:40|7135.1|7132.3|7138.1|7135.3|7138.5|7135.7|7134.7|7131.9|95
1623661370000|2021-06-14 09:02:50|7138.5|7135.7|7138.5|7135.7|7139.1|7136.3|7138.1|7135.3|54
1623661380000|2021-06-14 09:03:00|7138.1|7135.3|7137.7|7134.9|7138.5|7135.7|7137.5|7134.7|32
1623661390000|2021-06-14 09:03:10|7138.1|7135.3|7139.1|7136.3|7139.1|7136.3|7137.7|7134.9|10
1623661400000|2021-06-14 09:03:20|7139.5|7136.7|7138|7135.2|7139.5|7136.7|7137.5|7134.7|37
1623661410000|2021-06-14 09:03:30|7138.1|7135.3|7137.5|7134.7|7138.1|7135.3|7137.5|7134.7|6
1623661420000|2021-06-14 09:03:40|7136.5|7133.7|7135.5|7132.7|7136.5|7133.7|7135.1|7132.3|38
1623661430000|2021-06-14 09:03:50|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|2
1623661440000|2021-06-14 09:04:00|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|1
1623661450000|2021-06-14 09:04:10|7136.1|7133.3|7136.7|7133.9|7136.7|7133.9|7135.6|7132.8|10
1623661460000|2021-06-14 09:04:20|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7136.7|7133.9|7
1623661470000|2021-06-14 09:04:30|7137.5|7134.7|7137.1|7134.3|7137.5|7134.7|7136.6|7133.8|20
1623661480000|2021-06-14 09:04:40|7136.7|7133.9|7137.2|7134.4|7137.5|7134.7|7136.6|7133.8|28
1623661490000|2021-06-14 09:04:50|7137.7|7134.9|7138.1|7135.3|7138.5|7135.7|7137.7|7134.9|3
1623661500000|2021-06-14 09:05:00|7138.5|7135.7|7138.1|7135.3|7138.6|7135.8|7137.6|7134.8|9
1623661510000|2021-06-14 09:05:10|7138.5|7135.7|7138.5|7135.7|7138.7|7135.9|7138.5|7135.7|4
1623661520000|2021-06-14 09:05:20|7138.1|7135.3|7137.1|7134.3|7138.1|7135.3|7137.1|7134.3|8
1623661530000|2021-06-14 09:05:30|7137|7134.2|7136.1|7133.3|7137|7134.2|7136.1|7133.3|26
1623661540000|2021-06-14 09:05:40|7135.6|7132.8|7135.1|7132.3|7135.7|7132.9|7135.1|7132.3|11
1623661550000|2021-06-14 09:05:50|7135.5|7132.7|7135.7|7132.9|7135.7|7132.9|7135.1|7132.3|11
1623661560000|2021-06-14 09:06:00|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7135.5|7132.7|9
1623661570000|2021-06-14 09:06:10|7136.5|7133.7|7136.7|7133.9|7136.7|7133.9|7136.5|7133.7|4
1623661580000|2021-06-14 09:06:20|7136.5|7133.7|7137.5|7134.7|7137.7|7134.9|7136.1|7133.3|31
1623661590000|2021-06-14 09:06:30|7137.1|7134.3|7137.1|7134.3|7137.5|7134.7|7137.1|7134.3|0
1623661600000|2021-06-14 09:06:40|7137.5|7134.7|7137.1|7134.3|7137.5|7134.7|7137.1|7134.3|1
1623661610000|2021-06-14 09:06:50|7137.7|7134.9|7137.7|7134.9|7138.1|7135.3|7137.7|7134.9|0
1623661620000|2021-06-14 09:07:00|7138.5|7135.7|7138.1|7135.3|7138.5|7135.7|7137.7|7134.9|17
1623661630000|2021-06-14 09:07:10|7137.7|7134.9|7137.1|7134.3|7137.7|7134.9|7137.1|7134.3|4
1623661640000|2021-06-14 09:07:20|7136.7|7133.9|7136.5|7133.7|7137.1|7134.3|7136.1|7133.3|24
1623661660000|2021-06-14 09:07:40|7136.1|7133.3|7136.5|7133.7|7136.5|7133.7|7136.1|7133.3|3
1623661670000|2021-06-14 09:07:50|7136.6|7133.8|7137.5|7134.7|7137.5|7134.7|7136.5|7133.7|7
1623661680000|2021-06-14 09:08:00|7137.1|7134.3|7137.5|7134.7|7137.7|7134.9|7137.1|7134.3|10
1623661690000|2021-06-14 09:08:10|7137.1|7134.3|7136.7|7133.9|7137.5|7134.7|7136.7|7133.9|1
1623661700000|2021-06-14 09:08:20|7137.1|7134.3|7136.6|7133.8|7137.1|7134.3|7136.5|7133.7|28
1623661710000|2021-06-14 09:08:30|7136.5|7133.7|7137.5|7134.7|7137.5|7134.7|7136.5|7133.7|6
1623661720000|2021-06-14 09:08:40|||||||||2
1623661740000|2021-06-14 09:09:00|7138.1|7135.3|7138.1|7135.3|7138.5|7135.7|7137.7|7134.9|7
1623661750000|2021-06-14 09:09:10|7137.7|7134.9|7138.5|7135.7|7138.5|7135.7|7137.7|7134.9|2
1623661760000|2021-06-14 09:09:20|7138.1|7135.3|7139.1|7136.3|7139.5|7136.7|7137.7|7134.9|27
1623661770000|2021-06-14 09:09:30|7139.5|7136.7|7139.5|7136.7|7139.7|7136.9|7139.1|7136.3|10
1623661780000|2021-06-14 09:09:40|7138.9|7136.1|7138.1|7135.3|7138.9|7136.1|7138.1|7135.3|33
1623661790000|2021-06-14 09:09:50|7138.5|7135.7|7138.1|7135.3|7138.7|7135.9|7138.1|7135.3|16
1623661800000|2021-06-14 09:10:00|7137.7|7134.9|7137.5|7134.7|7138.1|7135.3|7137.1|7134.3|16
1623661810000|2021-06-14 09:10:10|7137.1|7134.3|7137.5|7134.7|7138.1|7135.3|7135.7|7132.9|34
1623661820000|2021-06-14 09:10:20|7136.9|7134.1|7137.1|7134.3|7137.1|7134.3|7136.5|7133.7|9
1623661830000|2021-06-14 09:10:30|7137|7134.2|7137.1|7134.3|7137.1|7134.3|7137|7134.2|3
1623661840000|2021-06-14 09:10:40|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|0
1623661850000|2021-06-14 09:10:50|7137.7|7134.9|7137.6|7134.8|7138.1|7135.3|7137.6|7134.8|7
1623661860000|2021-06-14 09:11:00|7137.7|7134.9|7137.6|7134.8|7138.1|7135.3|7137.5|7134.7|7
1623661870000|2021-06-14 09:11:10|7137.7|7134.9|7137.6|7134.8|7137.7|7134.9|7137.5|7134.7|5
1623661880000|2021-06-14 09:11:20|7137.7|7134.9|7137.5|7134.7|7137.7|7134.9|7137.5|7134.7|10
1623661890000|2021-06-14 09:11:30|7136.5|7133.7|7136.6|7133.8|7136.6|7133.8|7136.5|7133.7|4
1623661900000|2021-06-14 09:11:40|7136.7|7133.9|7136.6|7133.8|7137.1|7134.3|7136.5|7133.7|8
1623661910000|2021-06-14 09:11:50|7137.1|7134.3|7136.5|7133.7|7137.1|7134.3|7136.5|7133.7|5
1623661920000|2021-06-14 09:12:00|7135.5|7132.7|7135.7|7132.9|7135.7|7132.9|7135.5|7132.7|18
1623661930000|2021-06-14 09:12:10|7136.1|7133.3|7137.5|7134.7|7138|7135.2|7136.1|7133.3|30
1623661940000|2021-06-14 09:12:20|7137.7|7134.9|7138.1|7135.3|7138.1|7135.3|7137.5|7134.7|5
1623661950000|2021-06-14 09:12:30|7137.6|7134.8|7137.1|7134.3|7138|7135.2|7137.1|7134.3|4
1623661960000|2021-06-14 09:12:40|7136.7|7133.9|7136.6|7133.8|7137.1|7134.3|7136.5|7133.7|8
1623661970000|2021-06-14 09:12:50|7136.5|7133.7|7137.1|7134.3|7137.1|7134.3|7136.5|7133.7|2
1623661980000|2021-06-14 09:13:00|7137.5|7134.7|7137.1|7134.3|7137.5|7134.7|7137.1|7134.3|1
1623661990000|2021-06-14 09:13:10|7136.7|7133.9|7136.5|7133.7|7137.1|7134.3|7136.1|7133.3|4
1623662000000|2021-06-14 09:13:20|7136.1|7133.3|7136.1|7133.3|7136.5|7133.7|7136.1|7133.3|10
1623662010000|2021-06-14 09:13:30|7135.6|7132.8|7135.5|7132.7|7135.6|7132.8|7135.1|7132.3|7
1623662020000|2021-06-14 09:13:40|7135.1|7132.3|7134.6|7131.8|7135.5|7132.7|7134.6|7131.8|4
1623662030000|2021-06-14 09:13:50|7134.5|7131.7|7134.1|7131.3|7134.5|7131.7|7133.1|7130.3|45
1623662040000|2021-06-14 09:14:00|7133.6|7130.8|7133.5|7130.7|7134.1|7131.3|7133.5|7130.7|39
1623662050000|2021-06-14 09:14:10|7133.7|7130.9|7134.1|7131.3|7134.5|7131.7|7133.5|7130.7|8
1623662060000|2021-06-14 09:14:20|7134|7131.2|7132.1|7129.3|7134|7131.2|7132.1|7129.3|23
1623662070000|2021-06-14 09:14:30|7131.7|7128.9|7132.1|7129.3|7132.1|7129.3|7131.5|7128.7|18
1623662080000|2021-06-14 09:14:40|7132|7129.2|7132.1|7129.3|7132.1|7129.3|7130.7|7127.9|12
1623662090000|2021-06-14 09:14:50|||||||||3
1623662100000|2021-06-14 09:15:00|7131.7|7128.9|7132.1|7129.3|7132.1|7129.3|7131.7|7128.9|3
1623662110000|2021-06-14 09:15:10|7131.7|7128.9|7129.1|7126.3|7132.1|7129.3|7129.1|7126.3|59
1623662120000|2021-06-14 09:15:20|7128.5|7125.7|7128.1|7125.3|7128.5|7125.7|7127.5|7124.7|125
1623662130000|2021-06-14 09:15:30|7128.5|7125.7|7129.5|7126.7|7129.5|7126.7|7127.6|7124.8|59
1623662140000|2021-06-14 09:15:40|||||||||6
1623662150000|2021-06-14 09:15:50|7129.7|7126.9|7130.5|7127.7|7130.7|7127.9|7129.6|7126.8|15
1623662160000|2021-06-14 09:16:00|7129.7|7126.9|7130.1|7127.3|7130.5|7127.7|7129.7|7126.9|10
1623662170000|2021-06-14 09:16:10|7129.9|7127.1|7130.5|7127.7|7130.5|7127.7|7129.7|7126.9|28
1623662180000|2021-06-14 09:16:20|7130.6|7127.8|7129.6|7126.8|7130.7|7127.9|7129.1|7126.3|17
1623662190000|2021-06-14 09:16:30|7129.7|7126.9|7130.1|7127.3|7130.3|7127.5|7129.6|7126.8|16
1623662200000|2021-06-14 09:16:40|7130.5|7127.7|7129.5|7126.7|7130.5|7127.7|7129.5|7126.7|15
1623662210000|2021-06-14 09:16:50|7129.6|7126.8|7127.1|7124.3|7130.1|7127.3|7126.1|7123.3|84
1623662220000|2021-06-14 09:17:00|7126.7|7123.9|7127.1|7124.3|7127.1|7124.3|7126.5|7123.7|36
1623662230000|2021-06-14 09:17:10|7126.9|7124.1|7128.5|7125.7|7128.6|7125.8|7126.6|7123.8|17
1623662240000|2021-06-14 09:17:20|7128.1|7125.3|7128.1|7125.3|7128.5|7125.7|7128.1|7125.3|4
1623662250000|2021-06-14 09:17:30|7127.9|7125.1|7128.1|7125.3|7129.1|7126.3|7127.5|7124.7|45
1623662260000|2021-06-14 09:17:40|7128|7125.2|7128.1|7125.3|7128.1|7125.3|7127.6|7124.8|4
1623662270000|2021-06-14 09:17:50|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|0
1623662280000|2021-06-14 09:18:00|7128.7|7125.9|7128.5|7125.7|7129.1|7126.3|7128.5|7125.7|63
1623662290000|2021-06-14 09:18:10|7128.6|7125.8|7128.1|7125.3|7128.6|7125.8|7127.1|7124.3|74
1623662300000|2021-06-14 09:18:20|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.1|7125.3|1
1623662310000|2021-06-14 09:18:30|7128.6|7125.8|7129.1|7126.3|7129.5|7126.7|7128.5|7125.7|16
1623662320000|2021-06-14 09:18:40|7129.5|7126.7|7128|7125.2|7129.5|7126.7|7127.9|7125.1|28
1623662330000|2021-06-14 09:18:50|7128.1|7125.3|7129.1|7126.3|7129.1|7126.3|7128.1|7125.3|3
1623662340000|2021-06-14 09:19:00|7129|7126.2|7129.1|7126.3|7129.5|7126.7|7128.5|7125.7|7
1623662350000|2021-06-14 09:19:10|7129.5|7126.7|7130|7127.2|7130.5|7127.7|7129.5|7126.7|20
1623662360000|2021-06-14 09:19:20|7130.1|7127.3|7129.5|7126.7|7130.1|7127.3|7129.5|7126.7|1
1623662370000|2021-06-14 09:19:30|7129.6|7126.8|7130|7127.2|7130.5|7127.7|7129.5|7126.7|6
1623662380000|2021-06-14 09:19:40|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.1|7126.3|0
1623662390000|2021-06-14 09:19:50|7130.1|7127.3|7130.5|7127.7|7130.5|7127.7|7129.5|7126.7|6
1623662400000|2021-06-14 09:20:00|7130.1|7127.3|7129.5|7126.7|7130.1|7127.3|7129.5|7126.7|6
1623662410000|2021-06-14 09:20:10|7129.1|7126.3|7129|7126.2|7129.5|7126.7|7128.5|7125.7|9
1623662420000|2021-06-14 09:20:20|7128.9|7126.1|7130.5|7127.7|7131.5|7128.7|7128.5|7125.7|153
1623662430000|2021-06-14 09:20:30|7131|7128.2|7130.1|7127.3|7131|7128.2|7130.1|7127.3|37
1623662440000|2021-06-14 09:20:40|7129.5|7126.7|7130.5|7127.7|7130.5|7127.7|7129.5|7126.7|197
1623662450000|2021-06-14 09:20:50|7130.3|7127.5|7129.1|7126.3|7130.3|7127.5|7128.5|7125.7|14
1623662460000|2021-06-14 09:21:00|7129|7126.2|7129.1|7126.3|7129.5|7126.7|7128.5|7125.7|7
1623662470000|2021-06-14 09:21:10|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|6
1623662480000|2021-06-14 09:21:20|7129.1|7126.3|7128.5|7125.7|7129.1|7126.3|7128.5|7125.7|5
1623662490000|2021-06-14 09:21:30|7128.3|7125.5|7127.1|7124.3|7128.3|7125.5|7127.1|7124.3|21
1623662500000|2021-06-14 09:21:40|7126.7|7123.9|7125.5|7122.7|7127.5|7124.7|7125.5|7122.7|28
1623662510000|2021-06-14 09:21:50|7125.7|7122.9|7125.1|7122.3|7126.5|7123.7|7125.1|7122.3|29
1623662520000|2021-06-14 09:22:00|7124.9|7122.1|7125.5|7122.7|7125.5|7122.7|7124.5|7121.7|34
1623662530000|2021-06-14 09:22:10|7126|7123.2|7125.5|7122.7|7126|7123.2|7125.5|7122.7|7
1623662540000|2021-06-14 09:22:20|7125.1|7122.3|7125.1|7122.3|7125.5|7122.7|7124.5|7121.7|19
1623662550000|2021-06-14 09:22:30|7124.7|7121.9|7125.1|7122.3|7125.1|7122.3|7124.7|7121.9|9
1623662560000|2021-06-14 09:22:40|7125.5|7122.7|7124.5|7121.7|7125.5|7122.7|7124.5|7121.7|3
1623662570000|2021-06-14 09:22:50|7124.7|7121.9|7125.1|7122.3|7125.5|7122.7|7124.7|7121.9|10
1623662580000|2021-06-14 09:23:00|7124.7|7121.9|7124.5|7121.7|7125.5|7122.7|7124.5|7121.7|14
1623662590000|2021-06-14 09:23:10|7124.1|7121.3|7124.5|7121.7|7124.5|7121.7|7124.1|7121.3|1
1623662600000|2021-06-14 09:23:20|7124.1|7121.3|7125.5|7122.7|7125.5|7122.7|7124.1|7121.3|7
1623662610000|2021-06-14 09:23:30|7125.1|7122.3|7124.5|7121.7|7125.1|7122.3|7124.5|7121.7|13
1623662620000|2021-06-14 09:23:40|7124.7|7121.9|7126.1|7123.3|7126.1|7123.3|7124.7|7121.9|18
1623662630000|2021-06-14 09:23:50|7125.5|7122.7|7126.5|7123.7|7126.5|7123.7|7125.5|7122.7|18
1623662640000|2021-06-14 09:24:00|7125.5|7122.7|7125.6|7122.8|7126.1|7123.3|7125.5|7122.7|10
1623662650000|2021-06-14 09:24:10|7126|7123.2|7125.5|7122.7|7126.1|7123.3|7125.5|7122.7|4
1623662660000|2021-06-14 09:24:20|7125.9|7123.1|7126.1|7123.3|7126.5|7123.7|7125.5|7122.7|9
1623662670000|2021-06-14 09:24:30|7126.5|7123.7|7127.5|7124.7|7127.5|7124.7|7126.1|7123.3|17
1623662680000|2021-06-14 09:24:40|7127.4|7124.6|7127.5|7124.7|7127.5|7124.7|7126.5|7123.7|5
1623662700000|2021-06-14 09:25:00|7127.7|7124.9|7127.5|7124.7|7127.7|7124.9|7127.5|7124.7|12
1623662710000|2021-06-14 09:25:10|7126.5|7123.7|7126.1|7123.3|7126.5|7123.7|7126.1|7123.3|8
1623662720000|2021-06-14 09:25:20|7126|7123.2|7126.5|7123.7|7126.5|7123.7|7126|7123.2|8
1623662730000|2021-06-14 09:25:30|7125.6|7122.8|7126.5|7123.7|7126.5|7123.7|7125.6|7122.8|36
1623662740000|2021-06-14 09:25:40|7126.1|7123.3|7127|7124.2|7127.5|7124.7|7126.1|7123.3|42
1623662750000|2021-06-14 09:25:50|7126.9|7124.1|7127.5|7124.7|7127.5|7124.7|7126.5|7123.7|2
1623662760000|2021-06-14 09:26:00|7127.1|7124.3|7127|7124.2|7127.5|7124.7|7126.5|7123.7|4
1623662770000|2021-06-14 09:26:10|7127.1|7124.3|7127.5|7124.7|7127.5|7124.7|7126.9|7124.1|7
1623662780000|2021-06-14 09:26:20|7126.9|7124.1|7125.5|7122.7|7126.9|7124.1|7125.5|7122.7|7
1623662790000|2021-06-14 09:26:30|||||||||7
1623662800000|2021-06-14 09:26:40|7125.7|7122.9|7125.5|7122.7|7126.1|7123.3|7125.5|7122.7|1
1623662810000|2021-06-14 09:26:50|7126.1|7123.3|7126|7123.2|7126.5|7123.7|7125.5|7122.7|2
1623662820000|2021-06-14 09:27:00|7126.1|7123.3|7124.5|7121.7|7126.5|7123.7|7124.5|7121.7|22
1623662830000|2021-06-14 09:27:10|7124.1|7121.3|7124.5|7121.7|7124.5|7121.7|7123.5|7120.7|29
1623662840000|2021-06-14 09:27:20|7124.1|7121.3|7123.5|7120.7|7125.1|7122.3|7123.5|7120.7|29
1623662850000|2021-06-14 09:27:30|7124|7121.2|7124.1|7121.3|7124.1|7121.3|7123.5|7120.7|2
1623662860000|2021-06-14 09:27:40|7123.7|7120.9|7123.5|7120.7|7124.5|7121.7|7123.5|7120.7|11
1623662870000|2021-06-14 09:27:50|7123.7|7120.9|7124.5|7121.7|7124.5|7121.7|7123.7|7120.9|3
1623662880000|2021-06-14 09:28:00|7124.1|7121.3|7124|7121.2|7124.1|7121.3|7123.5|7120.7|12
1623662890000|2021-06-14 09:28:10|7123.9|7121.1|7124|7121.2|7124.1|7121.3|7123.5|7120.7|22
1623662900000|2021-06-14 09:28:20|7123.9|7121.1|7123.1|7120.3|7124|7121.2|7123.1|7120.3|11
1623662910000|2021-06-14 09:28:30|||||||||1
1623662920000|2021-06-14 09:28:40|||||||||1
1623662930000|2021-06-14 09:28:50|7122.7|7119.9|7122.5|7119.7|7122.7|7119.9|7122.1|7119.3|50
1623662940000|2021-06-14 09:29:00|7122.1|7119.3|7122.1|7119.3|7122.5|7119.7|7121.5|7118.7|11
1623662950000|2021-06-14 09:29:10|7122.5|7119.7|7123.5|7120.7|7124.1|7121.3|7122.5|7119.7|43
1623662960000|2021-06-14 09:29:20|7123.1|7120.3|7123.5|7120.7|7123.5|7120.7|7123.1|7120.3|7
1623662970000|2021-06-14 09:29:30|7123.6|7120.8|7123.5|7120.7|7124.1|7121.3|7123.5|7120.7|7
1623662980000|2021-06-14 09:29:40|||||||||1
1623662990000|2021-06-14 09:29:50|7123.6|7120.8|7124.1|7121.3|7124.1|7121.3|7123.6|7120.8|3
1623663000000|2021-06-14 09:30:00|7124.5|7121.7|7123.1|7120.3|7124.5|7121.7|7122.5|7119.7|14
1623663010000|2021-06-14 09:30:10|7123|7120.2|7123.5|7120.7|7123.5|7120.7|7122.5|7119.7|12
1623663020000|2021-06-14 09:30:20|||||||||1
1623663030000|2021-06-14 09:30:30|7123.1|7120.3|7122.5|7119.7|7123.1|7120.3|7122.5|7119.7|7
1623663040000|2021-06-14 09:30:40|||||||||6
1623663050000|2021-06-14 09:30:50|||||||||13
1623663060000|2021-06-14 09:31:00|7122.4|7119.6|7122.1|7119.3|7122.5|7119.7|7121.5|7118.7|18
1623663070000|2021-06-14 09:31:10|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.1|7119.3|1
1623663080000|2021-06-14 09:31:20|7122.6|7119.8|7123.5|7120.7|7123.6|7120.8|7122.6|7119.8|20
1623663090000|2021-06-14 09:31:30|7123.9|7121.1|7123.5|7120.7|7123.9|7121.1|7123.5|7120.7|12
1623663100000|2021-06-14 09:31:40|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|6
1623663110000|2021-06-14 09:31:50|7121.6|7118.8|7122.5|7119.7|7122.5|7119.7|7121.6|7118.8|18
1623663120000|2021-06-14 09:32:00|||||||||2
1623663130000|2021-06-14 09:32:10|7121.5|7118.7|7122.1|7119.3|7122.1|7119.3|7121.5|7118.7|7
1623663140000|2021-06-14 09:32:20|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|0
1623663150000|2021-06-14 09:32:30|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|29
1623663160000|2021-06-14 09:32:40|||||||||268
1623663170000|2021-06-14 09:32:50|||||||||2
1623663180000|2021-06-14 09:33:00|||||||||2
1623663240000|2021-06-14 09:34:00|||||||||1
1623663250000|2021-06-14 09:34:10|7121.1|7118.3|7121.5|7118.7|7121.5|7118.7|7120.5|7117.7|11
1623663260000|2021-06-14 09:34:20|7121.1|7118.3|7121.1|7118.3|7121.5|7118.7|7121.1|7118.3|1
1623663270000|2021-06-14 09:34:30|7121.5|7118.7|7120.5|7117.7|7121.5|7118.7|7120.5|7117.7|6
1623663280000|2021-06-14 09:34:40|7121.1|7118.3|7121.5|7118.7|7121.5|7118.7|7121|7118.2|7
1623663290000|2021-06-14 09:34:50|7121.1|7118.3|7120.5|7117.7|7121.1|7118.3|7120.5|7117.7|6
1623663300000|2021-06-14 09:35:00|||||||||7
1623663310000|2021-06-14 09:35:10|7120.1|7117.3|7120.5|7117.7|7120.5|7117.7|7120.1|7117.3|5
1623663320000|2021-06-14 09:35:20|7120.1|7117.3|7120.5|7117.7|7120.5|7117.7|7119.1|7116.3|25
1623663330000|2021-06-14 09:35:30|7120.1|7117.3|7119.6|7116.8|7120.5|7117.7|7119.5|7116.7|6
1623663340000|2021-06-14 09:35:40|7120.1|7117.3|7119.5|7116.7|7120.1|7117.3|7119.5|7116.7|4
1623663350000|2021-06-14 09:35:50|||||||||1
1623663360000|2021-06-14 09:36:00|7119.3|7116.5|7119.1|7116.3|7119.5|7116.7|7119.1|7116.3|23
1623663370000|2021-06-14 09:36:10|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|7119.1|7116.3|6
1623663380000|2021-06-14 09:36:20|7119.1|7116.3|7119.1|7116.3|7119.5|7116.7|7119.1|7116.3|1
1623663390000|2021-06-14 09:36:30|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|5
1623663400000|2021-06-14 09:36:40|7119.7|7116.9|7120.1|7117.3|7120.1|7117.3|7119.7|7116.9|7
1623663410000|2021-06-14 09:36:50|7120.5|7117.7|7121.1|7118.3|7121.1|7118.3|7120.5|7117.7|10
1623663420000|2021-06-14 09:37:00|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|2
1623663430000|2021-06-14 09:37:10|7122.1|7119.3|7121.5|7118.7|7122.1|7119.3|7121.5|7118.7|16
1623663440000|2021-06-14 09:37:20|7121.4|7118.6|7121.5|7118.7|7121.5|7118.7|7121.4|7118.6|16
1623663450000|2021-06-14 09:37:30|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|0
1623663460000|2021-06-14 09:37:40|7121.5|7118.7|7121.5|7118.7|7122.1|7119.3|7121.1|7118.3|10
1623663470000|2021-06-14 09:37:50|7121.1|7118.3|7121.5|7118.7|7121.5|7118.7|7121.1|7118.3|5
1623663480000|2021-06-14 09:38:00|||||||||1
1623663490000|2021-06-14 09:38:10|||||||||2
1623663500000|2021-06-14 09:38:20|7120.9|7118.1|7119.5|7116.7|7120.9|7118.1|7119.5|7116.7|34
1623663510000|2021-06-14 09:38:30|7119.7|7116.9|7120.5|7117.7|7120.5|7117.7|7119.7|7116.9|26
1623663520000|2021-06-14 09:38:40|7120.1|7117.3|7120.5|7117.7|7120.5|7117.7|7120.1|7117.3|13
1623663530000|2021-06-14 09:38:50|||||||||7
1623663540000|2021-06-14 09:39:00|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|11
1623663550000|2021-06-14 09:39:10|7119.6|7116.8|7120.5|7117.7|7120.5|7117.7|7119.6|7116.8|4
1623663560000|2021-06-14 09:39:20|7119.7|7116.9|7120.5|7117.7|7120.5|7117.7|7119.5|7116.7|13
1623663590000|2021-06-14 09:39:50|||||||||3
1623663600000|2021-06-14 09:40:00|7120.6|7117.8|7120.5|7117.7|7121.5|7118.7|7120.5|7117.7|6
1623663620000|2021-06-14 09:40:20|7120.7|7117.9|7121.1|7118.3|7121.5|7118.7|7120.7|7117.9|8
1623663630000|2021-06-14 09:40:30|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|1
1623663640000|2021-06-14 09:40:40|7121.1|7118.3|7121.5|7118.7|7121.5|7118.7|7120.1|7117.3|57
1623663650000|2021-06-14 09:40:50|7121.1|7118.3|7121.1|7118.3|7121.5|7118.7|7121.1|7118.3|2
1623663660000|2021-06-14 09:41:00|7121|7118.2|7121.5|7118.7|7121.5|7118.7|7121|7118.2|9
1623663670000|2021-06-14 09:41:10|7121.1|7118.3|7121.5|7118.7|7121.5|7118.7|7121.1|7118.3|1
1623663680000|2021-06-14 09:41:20|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|0
1623663690000|2021-06-14 09:41:30|7120.7|7117.9|7122.1|7119.3|7122.5|7119.7|7120.5|7117.7|39
1623663700000|2021-06-14 09:41:40|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.1|7119.3|0
1623663710000|2021-06-14 09:41:50|7122.1|7119.3|7122.5|7119.7|7122.5|7119.7|7122.1|7119.3|0
1623663720000|2021-06-14 09:42:00|7122.1|7119.3|7122.5|7119.7|7122.5|7119.7|7122.1|7119.3|4
1623663730000|2021-06-14 09:42:10|7122.1|7119.3|7122.5|7119.7|7122.5|7119.7|7122.1|7119.3|3
1623663740000|2021-06-14 09:42:20|7122.1|7119.3|7122.1|7119.3|7122.5|7119.7|7122.1|7119.3|3
1623663750000|2021-06-14 09:42:30|7122.5|7119.7|7122.1|7119.3|7122.5|7119.7|7122.1|7119.3|1
1623663760000|2021-06-14 09:42:40|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|0
1623663770000|2021-06-14 09:42:50|7122.1|7119.3|7121.5|7118.7|7122.1|7119.3|7121.1|7118.3|15
1623663780000|2021-06-14 09:43:00|7121.1|7118.3|7122.5|7119.7|7123.1|7120.3|7121.1|7118.3|18
1623663790000|2021-06-14 09:43:10|||||||||2
1623663800000|2021-06-14 09:43:20|7122.7|7119.9|7123.1|7120.3|7123.5|7120.7|7122.5|7119.7|54
1623663810000|2021-06-14 09:43:30|7123.5|7120.7|7123.1|7120.3|7123.5|7120.7|7123|7120.2|30
1623663820000|2021-06-14 09:43:40|7123.5|7120.7|7124.5|7121.7|7124.5|7121.7|7123.5|7120.7|26
1623663830000|2021-06-14 09:43:50|7124.7|7121.9|7125.5|7122.7|7125.7|7122.9|7124.7|7121.9|62
1623663840000|2021-06-14 09:44:00|7125.4|7122.6|7124.5|7121.7|7125.4|7122.6|7124.5|7121.7|45
1623663850000|2021-06-14 09:44:10|7124.9|7122.1|7124.5|7121.7|7124.9|7122.1|7124.5|7121.7|7
1623663870000|2021-06-14 09:44:30|||||||||1
1623663880000|2021-06-14 09:44:40|7124.1|7121.3|7123.5|7120.7|7124.1|7121.3|7123.5|7120.7|35
1623663890000|2021-06-14 09:44:50|7123.1|7120.3|7123.5|7120.7|7123.5|7120.7|7123.1|7120.3|8
1623663900000|2021-06-14 09:45:00|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|1
1623663910000|2021-06-14 09:45:10|7123.1|7120.3|7122.5|7119.7|7123.1|7120.3|7121.7|7118.9|33
1623663920000|2021-06-14 09:45:20|7122.1|7119.3|7121.5|7118.7|7122.5|7119.7|7121.5|7118.7|19
1623663930000|2021-06-14 09:45:30|7122|7119.2|7121.1|7118.3|7122.1|7119.3|7120.5|7117.7|90
1623663940000|2021-06-14 09:45:40|7121|7118.2|7121.5|7118.7|7121.5|7118.7|7121|7118.2|4
1623663950000|2021-06-14 09:45:50|7121.7|7118.9|7122|7119.2|7122.1|7119.3|7121.7|7118.9|5
1623663960000|2021-06-14 09:46:00|7121.5|7118.7|7121.6|7118.8|7121.6|7118.8|7121.5|7118.7|1
1623663970000|2021-06-14 09:46:10|7121.7|7118.9|7121.5|7118.7|7122.5|7119.7|7121.5|7118.7|4
1623663980000|2021-06-14 09:46:20|7122|7119.2|7123|7120.2|7123.5|7120.7|7122|7119.2|18
1623663990000|2021-06-14 09:46:30|7122.9|7120.1|7122.5|7119.7|7122.9|7120.1|7122.5|7119.7|1
1623664000000|2021-06-14 09:46:40|7122|7119.2|7121.5|7118.7|7122.5|7119.7|7121.5|7118.7|12
1623664010000|2021-06-14 09:46:50|7122|7119.2|7120.5|7117.7|7122|7119.2|7120.5|7117.7|11
1623664020000|2021-06-14 09:47:00|7120.6|7117.8|7121.5|7118.7|7121.5|7118.7|7120.5|7117.7|2
1623664030000|2021-06-14 09:47:10|7121.1|7118.3|7121|7118.2|7121.1|7118.3|7120.5|7117.7|3
1623664040000|2021-06-14 09:47:20|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|0
1623664050000|2021-06-14 09:47:30|7122.5|7119.7|7122.1|7119.3|7122.5|7119.7|7121.5|7118.7|32
1623664060000|2021-06-14 09:47:40|7122.5|7119.7|7122.1|7119.3|7122.5|7119.7|7121.5|7118.7|13
1623664070000|2021-06-14 09:47:50|7122.5|7119.7|7123|7120.2|7124|7121.2|7122.5|7119.7|40
1623664080000|2021-06-14 09:48:00|7123.1|7120.3|7123.5|7120.7|7123.6|7120.8|7123.1|7120.3|5
1623664090000|2021-06-14 09:48:10|7123.3|7120.5|7123.1|7120.3|7123.3|7120.5|7123|7120.2|8
1623664100000|2021-06-14 09:48:20|7122.9|7120.1|7122.5|7119.7|7122.9|7120.1|7122.5|7119.7|7
1623664110000|2021-06-14 09:48:30|7123|7120.2|7123.5|7120.7|7124.5|7121.7|7122.9|7120.1|16
1623664120000|2021-06-14 09:48:40|7123.6|7120.8|7124.5|7121.7|7124.5|7121.7|7123.6|7120.8|4
1623664130000|2021-06-14 09:48:50|||||||||2
1623664140000|2021-06-14 09:49:00|7123.5|7120.7|7124|7121.2|7124|7121.2|7123.5|7120.7|9
1623664150000|2021-06-14 09:49:10|7123.6|7120.8|7124.5|7121.7|7124.5|7121.7|7123.5|7120.7|2
1623664170000|2021-06-14 09:49:30|7123.5|7120.7|7124.1|7121.3|7124.1|7121.3|7123.5|7120.7|7
1623664180000|2021-06-14 09:49:40|7124|7121.2|7123.5|7120.7|7124.5|7121.7|7123.5|7120.7|12
1623664190000|2021-06-14 09:49:50|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7123.5|7120.7|43
1623664200000|2021-06-14 09:50:00|||||||||3
1623664210000|2021-06-14 09:50:10|7125.1|7122.3|7125.5|7122.7|7125.5|7122.7|7125.1|7122.3|9
1623664220000|2021-06-14 09:50:20|||||||||3
1623664230000|2021-06-14 09:50:30|||||||||11
1623664240000|2021-06-14 09:50:40|||||||||34
1623664250000|2021-06-14 09:50:50|||||||||1
1623664260000|2021-06-14 09:51:00|7125.6|7122.8|7125.5|7122.7|7126|7123.2|7125.5|7122.7|6
1623664270000|2021-06-14 09:51:10|7124.1|7121.3|7124.5|7121.7|7124.5|7121.7|7124.1|7121.3|20
1623664280000|2021-06-14 09:51:20|7124.9|7122.1|7125|7122.2|7125.4|7122.6|7124.5|7121.7|21
1623664290000|2021-06-14 09:51:30|7124.5|7121.7|7124.5|7121.7|7125|7122.2|7124.5|7121.7|4
1623664300000|2021-06-14 09:51:40|||||||||1
1623664330000|2021-06-14 09:52:10|||||||||2
1623664340000|2021-06-14 09:52:20|7124.6|7121.8|7124.5|7121.7|7125.5|7122.7|7124.5|7121.7|59
1623664360000|2021-06-14 09:52:40|||||||||3
1623664370000|2021-06-14 09:52:50|7123.5|7120.7|7123.5|7120.7|7124.5|7121.7|7123.5|7120.7|23
1623664380000|2021-06-14 09:53:00|7123.9|7121.1|7124.5|7121.7|7124.5|7121.7|7123.5|7120.7|17
1623664390000|2021-06-14 09:53:10|7124.3|7121.5|7123.5|7120.7|7124.3|7121.5|7123.5|7120.7|6
1623664400000|2021-06-14 09:53:20|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|12
1623664420000|2021-06-14 09:53:40|7121.5|7118.7|7122.1|7119.3|7122.5|7119.7|7121.5|7118.7|12
1623664430000|2021-06-14 09:53:50|7122.5|7119.7|7116.5|7113.7|7122.5|7119.7|7115.5|7112.7|1087
1623664440000|2021-06-14 09:54:00|7115.5|7112.7|7116.5|7113.7|7116.5|7113.7|7115.5|7112.7|58
1623664450000|2021-06-14 09:54:10|7116.9|7114.1|7117.5|7114.7|7117.5|7114.7|7116.9|7114.1|12
1623664460000|2021-06-14 09:54:20|7117.6|7114.8|7117.5|7114.7|7117.6|7114.8|7117.5|7114.7|24
1623664470000|2021-06-14 09:54:30|7117|7114.2|7119.5|7116.7|7120.5|7117.7|7117|7114.2|64
1623664480000|2021-06-14 09:54:40|7120|7117.2|7120.5|7117.7|7120.5|7117.7|7119.5|7116.7|2
1623664490000|2021-06-14 09:54:50|7119.5|7116.7|7119.5|7116.7|7120|7117.2|7118.5|7115.7|35
1623664500000|2021-06-14 09:55:00|7120.5|7117.7|7119.5|7116.7|7120.5|7117.7|7119.5|7116.7|50
1623664510000|2021-06-14 09:55:10|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|1
1623664520000|2021-06-14 09:55:20|7119.9|7117.1|7120.4|7117.6|7120.4|7117.6|7119.9|7117.1|11
1623664530000|2021-06-14 09:55:30|7120.3|7117.5|7119.4|7116.6|7120.3|7117.5|7119.4|7116.6|1
1623664540000|2021-06-14 09:55:40|||||||||13
1623664550000|2021-06-14 09:55:50|7119.5|7116.7|7121.4|7118.6|7122.4|7119.6|7119.5|7116.7|44
1623664560000|2021-06-14 09:56:00|7121.6|7118.8|7123|7120.2|7124.4|7121.6|7121.6|7118.8|53
1623664570000|2021-06-14 09:56:10|7123.4|7120.6|7122.4|7119.6|7123.4|7120.6|7122.4|7119.6|9
1623664590000|2021-06-14 09:56:30|7122|7119.2|7122|7119.2|7122.4|7119.6|7121.5|7118.7|10
1623664600000|2021-06-14 09:56:40|7121.8|7119|7121.9|7119.1|7122.4|7119.6|7121.4|7118.6|10
1623664610000|2021-06-14 09:56:50|7121.8|7119|7121.4|7118.6|7122|7119.2|7120.4|7117.6|41
1623664620000|2021-06-14 09:57:00|7121.5|7118.7|7122|7119.2|7123|7120.2|7121.4|7118.6|36
1623664630000|2021-06-14 09:57:10|7122.4|7119.6|7123|7120.2|7123.4|7120.6|7122|7119.2|12
1623664640000|2021-06-14 09:57:20|7122.9|7120.1|7122|7119.2|7122.9|7120.1|7122|7119.2|3
1623664650000|2021-06-14 09:57:30|7121.9|7119.1|7121.5|7118.7|7121.9|7119.1|7121|7118.2|8
1623664660000|2021-06-14 09:57:40|7121.4|7118.6|7120|7117.2|7121.4|7118.6|7119.4|7116.6|20
1623664670000|2021-06-14 09:57:50|7119.6|7116.8|7120.4|7117.6|7120.4|7117.6|7119.6|7116.8|2
1623664680000|2021-06-14 09:58:00|7120|7117.2|7120.4|7117.6|7120.4|7117.6|7120|7117.2|2
1623664690000|2021-06-14 09:58:10|7121|7118.2|7120.5|7117.7|7121|7118.2|7120.5|7117.7|8
1623664700000|2021-06-14 09:58:20|7120.6|7117.8|7120.4|7117.6|7120.6|7117.8|7120.4|7117.6|1
1623664720000|2021-06-14 09:58:40|7120.5|7117.7|7121.4|7118.6|7123.4|7120.6|7120.5|7117.7|31
1623664730000|2021-06-14 09:58:50|7121.5|7118.7|7121|7118.2|7122|7119.2|7121|7118.2|3
1623664740000|2021-06-14 09:59:00|7120.6|7117.8|7120.4|7117.6|7121|7118.2|7120.4|7117.6|12
1623664770000|2021-06-14 09:59:30|||||||||7
1623664780000|2021-06-14 09:59:40|7119.4|7116.6|7118.9|7116.1|7119.4|7116.6|7118.5|7115.7|16
1623664790000|2021-06-14 09:59:50|7119|7116.2|7119.4|7116.6|7119.4|7116.6|7118.4|7115.6|25
1623664800000|2021-06-14 10:00:00|7118.9|7116.1|7119|7116.2|7119.4|7116.6|7118.5|7115.7|10
1623664810000|2021-06-14 10:00:10|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7118|7115.2|3
1623664820000|2021-06-14 10:00:20|7118|7115.2|7118.4|7115.6|7118.4|7115.6|7118|7115.2|3
1623664830000|2021-06-14 10:00:30|7118|7115.2|7118|7115.2|7118|7115.2|7118|7115.2|5
1623664840000|2021-06-14 10:00:40|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7117.6|7114.8|42
1623664850000|2021-06-14 10:00:50|7118|7115.2|7118|7115.2|7118|7115.2|7117.4|7114.6|21
1623664860000|2021-06-14 10:01:00|7117.9|7115.1|7118|7115.2|7118|7115.2|7117.4|7114.6|31
1623664870000|2021-06-14 10:01:10|7118.4|7115.6|7118|7115.2|7118.4|7115.6|7118|7115.2|1
1623664880000|2021-06-14 10:01:20|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7117.4|7114.6|11
1623664890000|2021-06-14 10:01:30|7118.6|7115.8|7119|7116.2|7119|7116.2|7118.6|7115.8|12
1623664900000|2021-06-14 10:01:40|7119.4|7116.6|7118.4|7115.6|7119.4|7116.6|7117.4|7114.6|62
1623664910000|2021-06-14 10:01:50|7118.8|7116|7118.4|7115.6|7119.4|7116.6|7118.4|7115.6|93
1623664920000|2021-06-14 10:02:00|7119|7116.2|7118.4|7115.6|7119.4|7116.6|7118.4|7115.6|15
1623664930000|2021-06-14 10:02:10|7119|7116.2|7119|7116.2|7119|7116.2|7118.4|7115.6|3
1623664940000|2021-06-14 10:02:20|7119.4|7116.6|7120|7117.2|7120.4|7117.6|7119.4|7116.6|3
1623664950000|2021-06-14 10:02:30|7119.5|7116.7|7119.4|7116.6|7119.5|7116.7|7119|7116.2|1
1623664960000|2021-06-14 10:02:40|7119|7116.2|7119|7116.2|7119.4|7116.6|7119|7116.2|1
1623664970000|2021-06-14 10:02:50|7118.9|7116.1|7119.4|7116.6|7119.4|7116.6|7118.4|7115.6|2
1623664980000|2021-06-14 10:03:00|7119|7116.2|7119.4|7116.6|7119.4|7116.6|7119|7116.2|0
1623664990000|2021-06-14 10:03:10|7119|7116.2|7119|7116.2|7119|7116.2|7118.4|7115.6|10
1623665000000|2021-06-14 10:03:20|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119|7116.2|10
1623665010000|2021-06-14 10:03:30|7119|7116.2|7119|7116.2|7119.4|7116.6|7119|7116.2|2
1623665020000|2021-06-14 10:03:40|7119.4|7116.6|7119|7116.2|7119.4|7116.6|7119|7116.2|0
1623665030000|2021-06-14 10:03:50|7119.4|7116.6|7120.4|7117.6|7120.4|7117.6|7119|7116.2|14
1623665040000|2021-06-14 10:04:00|7120|7117.2|7119.4|7116.6|7120|7117.2|7119|7116.2|10
1623665060000|2021-06-14 10:04:20|7119|7116.2|7118.4|7115.6|7119.4|7116.6|7118.4|7115.6|173
1623665070000|2021-06-14 10:04:30|7118.6|7115.8|7118.4|7115.6|7119|7116.2|7118.4|7115.6|9
1623665080000|2021-06-14 10:04:40|||||||||1
1623665090000|2021-06-14 10:04:50|7118.8|7116|7118.4|7115.6|7119|7116.2|7118.4|7115.6|14
1623665100000|2021-06-14 10:05:00|||||||||8
1623665110000|2021-06-14 10:05:10|7118|7115.2|7118.4|7115.6|7118.4|7115.6|7118|7115.2|13
1623665120000|2021-06-14 10:05:20|7117.6|7114.8|7115.4|7112.6|7117.6|7114.8|7115.4|7112.6|147
1623665130000|2021-06-14 10:05:30|7115.6|7112.8|7117.4|7114.6|7117.4|7114.6|7115.4|7112.6|31
1623665140000|2021-06-14 10:05:40|7117|7114.2|7116.4|7113.6|7118|7115.2|7116.4|7113.6|23
1623665150000|2021-06-14 10:05:50|7116.9|7114.1|7117.4|7114.6|7117.4|7114.6|7116.4|7113.6|8
1623665160000|2021-06-14 10:06:00|7117.6|7114.8|7117.4|7114.6|7117.9|7115.1|7117.4|7114.6|23
1623665170000|2021-06-14 10:06:10|7117.9|7115.1|7118|7115.2|7118.4|7115.6|7117.4|7114.6|17
1623665180000|2021-06-14 10:06:20|7118.4|7115.6|7118|7115.2|7118.4|7115.6|7117.9|7115.1|2
1623665190000|2021-06-14 10:06:30|7117.9|7115.1|7117.4|7114.6|7117.9|7115.1|7117.4|7114.6|4
1623665200000|2021-06-14 10:06:40|7117.5|7114.7|7117.4|7114.6|7117.9|7115.1|7117.4|7114.6|10
1623665210000|2021-06-14 10:06:50|7117|7114.2|7116.9|7114.1|7117|7114.2|7116.4|7113.6|13
1623665220000|2021-06-14 10:07:00|7116.4|7113.6|7116.4|7113.6|7116.9|7114.1|7116|7113.2|7
1623665230000|2021-06-14 10:07:10|7116|7113.2|7116|7113.2|7116.4|7113.6|7116|7113.2|0
1623665240000|2021-06-14 10:07:20|7116.4|7113.6|7115.4|7112.6|7116.4|7113.6|7115.4|7112.6|5
1623665250000|2021-06-14 10:07:30|||||||||2
1623665260000|2021-06-14 10:07:40|7115.6|7112.8|7116|7113.2|7116.4|7113.6|7115.6|7112.8|5
1623665270000|2021-06-14 10:07:50|7115.9|7113.1|7115.4|7112.6|7116.4|7113.6|7115.4|7112.6|12
1623665280000|2021-06-14 10:08:00|7115.5|7112.7|7115.4|7112.6|7116|7113.2|7115.4|7112.6|13
1623665290000|2021-06-14 10:08:10|7115.6|7112.8|7115.9|7113.1|7116.4|7113.6|7115.4|7112.6|7
1623665300000|2021-06-14 10:08:20|7116|7113.2|7116|7113.2|7116.4|7113.6|7116|7113.2|2
1623665310000|2021-06-14 10:08:30|7115.9|7113.1|7116.4|7113.6|7116.4|7113.6|7115.9|7113.1|1
1623665320000|2021-06-14 10:08:40|7117.4|7114.6|7118.4|7115.6|7118.4|7115.6|7117.4|7114.6|19
1623665330000|2021-06-14 10:08:50|7118|7115.2|7118|7115.2|7118.4|7115.6|7117.4|7114.6|17
1623665340000|2021-06-14 10:09:00|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|6
1623665350000|2021-06-14 10:09:10|7118.9|7116.1|7118.4|7115.6|7118.9|7116.1|7118.4|7115.6|22
1623665360000|2021-06-14 10:09:20|7118.5|7115.7|7118.9|7116.1|7119|7116.2|7118.4|7115.6|5
1623665370000|2021-06-14 10:09:30|7119|7116.2|7118.4|7115.6|7119|7116.2|7118.4|7115.6|1
1623665380000|2021-06-14 10:09:40|7118.5|7115.7|7118.9|7116.1|7118.9|7116.1|7118.4|7115.6|4
1623665390000|2021-06-14 10:09:50|7118.4|7115.6|7118.9|7116.1|7118.9|7116.1|7118.4|7115.6|5
1623665400000|2021-06-14 10:10:00|7119|7116.2|7118.9|7116.1|7119|7116.2|7118.4|7115.6|2
1623665410000|2021-06-14 10:10:10|7119|7116.2|7117.4|7114.6|7119|7116.2|7117.4|7114.6|14
1623665420000|2021-06-14 10:10:20|7117.5|7114.7|7116.4|7113.6|7118|7115.2|7116.4|7113.6|16
1623665430000|2021-06-14 10:10:30|7116.6|7113.8|7117.4|7114.6|7117.4|7114.6|7116.4|7113.6|11
1623665440000|2021-06-14 10:10:40|7117.6|7114.8|7117.4|7114.6|7117.8|7115|7117.4|7114.6|8
1623665470000|2021-06-14 10:11:10|||||||||1
1623665480000|2021-06-14 10:11:20|7118.4|7115.6|7117.9|7115.1|7118.4|7115.6|7117.4|7114.6|7
1623665490000|2021-06-14 10:11:30|7118|7115.2|7118.4|7115.6|7118.4|7115.6|7117.9|7115.1|1
1623665500000|2021-06-14 10:11:40|||||||||5
1623665510000|2021-06-14 10:11:50|7118.8|7116|7118.4|7115.6|7119|7116.2|7117.4|7114.6|64
1623665520000|2021-06-14 10:12:00|7118.5|7115.7|7119.4|7116.6|7119.4|7116.6|7118.5|7115.7|7
1623665530000|2021-06-14 10:12:10|7119|7116.2|7120|7117.2|7121|7118.2|7119|7116.2|83
1623665540000|2021-06-14 10:12:20|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7120|7117.2|4
1623665550000|2021-06-14 10:12:30|7120|7117.2|7120.4|7117.6|7120.6|7117.8|7119.4|7116.6|40
1623665560000|2021-06-14 10:12:40|7120.5|7117.7|7120.5|7117.7|7120.6|7117.8|7120.4|7117.6|32
1623665570000|2021-06-14 10:12:50|7120.6|7117.8|7119.4|7116.6|7120.6|7117.8|7118.5|7115.7|22
1623665580000|2021-06-14 10:13:00|7119|7116.2|7119|7116.2|7119.4|7116.6|7119|7116.2|2
1623665590000|2021-06-14 10:13:10|7119.4|7116.6|7120.4|7117.6|7121|7118.2|7119|7116.2|23
1623665600000|2021-06-14 10:13:20|7120|7117.2|7120.4|7117.6|7120.4|7117.6|7120|7117.2|1
1623665610000|2021-06-14 10:13:30|7120|7117.2|7120|7117.2|7120|7117.2|7120|7117.2|0
1623665620000|2021-06-14 10:13:40|7120.4|7117.6|7120|7117.2|7120.4|7117.6|7120|7117.2|0
1623665630000|2021-06-14 10:13:50|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|0
1623665640000|2021-06-14 10:14:00|7120|7117.2|7120|7117.2|7120|7117.2|7119.5|7116.7|14
1623665650000|2021-06-14 10:14:10|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|1
1623665660000|2021-06-14 10:14:20|7121.2|7118.4|7120.4|7117.6|7121.4|7118.6|7120.4|7117.6|9
1623665670000|2021-06-14 10:14:30|7120.5|7117.7|7120.4|7117.6|7121|7118.2|7120.4|7117.6|7
1623665680000|2021-06-14 10:14:40|||||||||9
1623665690000|2021-06-14 10:14:50|7121|7118.2|7121.4|7118.6|7121.4|7118.6|7120.4|7117.6|9
1623665700000|2021-06-14 10:15:00|7121|7118.2|7121.4|7118.6|7121.4|7118.6|7120.9|7118.1|6
1623665710000|2021-06-14 10:15:10|7121.5|7118.7|7121.4|7118.6|7122|7119.2|7121.4|7118.6|3
1623665720000|2021-06-14 10:15:20|||||||||2
1623665740000|2021-06-14 10:15:40|||||||||2
1623665750000|2021-06-14 10:15:50|7121|7118.2|7120.4|7117.6|7121|7118.2|7120.4|7117.6|8
1623665760000|2021-06-14 10:16:00|7119.4|7116.6|7120.4|7117.6|7120.4|7117.6|7119.4|7116.6|30
1623665780000|2021-06-14 10:16:20|7120.5|7117.7|7121.4|7118.6|7121.9|7119.1|7120.4|7117.6|45
1623665790000|2021-06-14 10:16:30|7121.5|7118.7|7121|7118.2|7121.9|7119.1|7121|7118.2|7
1623665800000|2021-06-14 10:16:40|7120.9|7118.1|7119.9|7117.1|7120.9|7118.1|7119.4|7116.6|20
1623665810000|2021-06-14 10:16:50|7120|7117.2|7120.4|7117.6|7120.4|7117.6|7120|7117.2|0
1623665820000|2021-06-14 10:17:00|7120|7117.2|7120|7117.2|7120|7117.2|7120|7117.2|0
1623665830000|2021-06-14 10:17:10|7120.4|7117.6|7120|7117.2|7120.4|7117.6|7120|7117.2|1
1623665840000|2021-06-14 10:17:20|7119.4|7116.6|7123.4|7120.6|7123.4|7120.6|7119.4|7116.6|92
1623665850000|2021-06-14 10:17:30|7124.2|7121.4|7123.4|7120.6|7124.2|7121.4|7123.4|7120.6|23
1623665860000|2021-06-14 10:17:40|||||||||5
1623665870000|2021-06-14 10:17:50|||||||||2
1623665880000|2021-06-14 10:18:00|7123|7120.2|7123.4|7120.6|7123.4|7120.6|7123|7120.2|14
1623665890000|2021-06-14 10:18:10|7123|7120.2|7123.4|7120.6|7123.4|7120.6|7123|7120.2|3
1623665900000|2021-06-14 10:18:20|||||||||11
1623665910000|2021-06-14 10:18:30|||||||||1
1623665920000|2021-06-14 10:18:40|7123.2|7120.4|7122.4|7119.6|7123.2|7120.4|7122.4|7119.6|20
1623665930000|2021-06-14 10:18:50|||||||||3
1623665960000|2021-06-14 10:19:20|7123|7120.2|7123.4|7120.6|7123.4|7120.6|7122.4|7119.6|42
1623665970000|2021-06-14 10:19:30|7123.5|7120.7|7124.4|7121.6|7124.4|7121.6|7123.5|7120.7|6
1623665980000|2021-06-14 10:19:40|7124|7121.2|7124|7121.2|7124.4|7121.6|7123.4|7120.6|10
1623665990000|2021-06-14 10:19:50|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|1
1623666000000|2021-06-14 10:20:00|7124.6|7121.8|7124.4|7121.6|7125.4|7122.6|7124|7121.2|11
1623666010000|2021-06-14 10:20:10|7124|7121.2|7123.9|7121.1|7124|7121.2|7123.4|7120.6|16
1623666020000|2021-06-14 10:20:20|7124|7121.2|7123.9|7121.1|7124|7121.2|7123.4|7120.6|11
1623666030000|2021-06-14 10:20:30|7124|7121.2|7124.4|7121.6|7124.4|7121.6|7123.9|7121.1|2
1623666040000|2021-06-14 10:20:40|||||||||1
1623666050000|2021-06-14 10:20:50|7124.5|7121.7|7125.4|7122.6|7125.4|7122.6|7124.5|7121.7|21
1623666060000|2021-06-14 10:21:00|7125|7122.2|7123.4|7120.6|7125|7122.2|7123.4|7120.6|45
1623666070000|2021-06-14 10:21:10|7123.5|7120.7|7123.4|7120.6|7124|7121.2|7123.4|7120.6|9
1623666080000|2021-06-14 10:21:20|7123.5|7120.7|7124|7121.2|7124|7121.2|7123.4|7120.6|30
1623666090000|2021-06-14 10:21:30|7123.9|7121.1|7123.4|7120.6|7124|7121.2|7123.4|7120.6|29
1623666100000|2021-06-14 10:21:40|7123.5|7120.7|7123.4|7120.6|7123.5|7120.7|7123.4|7120.6|4
1623666110000|2021-06-14 10:21:50|7122.4|7119.6|7122.4|7119.6|7123|7120.2|7122.4|7119.6|12
1623666120000|2021-06-14 10:22:00|7122|7119.2|7122|7119.2|7122.4|7119.6|7122|7119.2|1
1623666130000|2021-06-14 10:22:10|7122.4|7119.6|7122|7119.2|7122.4|7119.6|7121.4|7118.6|10
1623666140000|2021-06-14 10:22:20|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|3
1623666150000|2021-06-14 10:22:30|||||||||5
1623666160000|2021-06-14 10:22:40|||||||||2
1623666170000|2021-06-14 10:22:50|||||||||1
1623666180000|2021-06-14 10:23:00|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|17
1623666190000|2021-06-14 10:23:10|7122.4|7119.6|7122|7119.2|7122.4|7119.6|7121.9|7119.1|4
1623666200000|2021-06-14 10:23:20|7122.4|7119.6|7122|7119.2|7122.4|7119.6|7122|7119.2|0
1623666220000|2021-06-14 10:23:40|7121.6|7118.8|7122.4|7119.6|7122.4|7119.6|7121.4|7118.6|20
1623666230000|2021-06-14 10:23:50|7122|7119.2|7121.9|7119.1|7122.4|7119.6|7121.9|7119.1|3
1623666240000|2021-06-14 10:24:00|7122|7119.2|7122.4|7119.6|7123|7120.2|7122|7119.2|21
1623666270000|2021-06-14 10:24:30|||||||||2
1623666280000|2021-06-14 10:24:40|||||||||2
1623666290000|2021-06-14 10:24:50|||||||||1
1623666300000|2021-06-14 10:25:00|7122.5|7119.7|7123.4|7120.6|7123.4|7120.6|7122.5|7119.7|8
1623666310000|2021-06-14 10:25:10|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|2
1623666320000|2021-06-14 10:25:20|7122.4|7119.6|7121.9|7119.1|7122.4|7119.6|7121.5|7118.7|9
1623666330000|2021-06-14 10:25:30|7121.8|7119|7121.4|7118.6|7121.8|7119|7121.4|7118.6|0
1623666350000|2021-06-14 10:25:50|||||||||2
1623666360000|2021-06-14 10:26:00|7121|7118.2|7121|7118.2|7121|7118.2|7120.4|7117.6|13
1623666370000|2021-06-14 10:26:10|7120.6|7117.8|7120.9|7118.1|7121.4|7118.6|7120.4|7117.6|12
1623666380000|2021-06-14 10:26:20|7120.8|7118|7121.4|7118.6|7121.4|7118.6|7120.4|7117.6|8
1623666390000|2021-06-14 10:26:30|||||||||1
1623666400000|2021-06-14 10:26:40|||||||||6
1623666410000|2021-06-14 10:26:50|7120.8|7118|7120.4|7117.6|7120.8|7118|7120.4|7117.6|16
1623666420000|2021-06-14 10:27:00|7120.3|7117.5|7115.4|7112.6|7120.3|7117.5|7115|7112.2|268
1623666430000|2021-06-14 10:27:10|7115.2|7112.4|7115|7112.2|7115.4|7112.6|7115|7112.2|36
1623666440000|2021-06-14 10:27:20|7115.4|7112.6|7116|7113.2|7116.4|7113.6|7115.4|7112.6|35
1623666450000|2021-06-14 10:27:30|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|7115.9|7113.1|9
1623666460000|2021-06-14 10:27:40|7116|7113.2|7114.4|7111.6|7116.4|7113.6|7114.4|7111.6|28
1623666470000|2021-06-14 10:27:50|||||||||24
1623666480000|2021-06-14 10:28:00|7114|7111.2|7113.4|7110.6|7114.4|7111.6|7113.4|7110.6|31
1623666490000|2021-06-14 10:28:10|7114|7111.2|7115.4|7112.6|7115.4|7112.6|7114|7111.2|77
1623666500000|2021-06-14 10:28:20|7115.6|7112.8|7114.4|7111.6|7116|7113.2|7114.4|7111.6|82
1623666510000|2021-06-14 10:28:30|7114|7111.2|7114.3|7111.5|7114.4|7111.6|7113.8|7111|26
1623666520000|2021-06-14 10:28:40|7114.2|7111.4|7112.8|7110|7114.4|7111.6|7112.4|7109.6|26
1623666530000|2021-06-14 10:28:50|7113.2|7110.4|7112.4|7109.6|7113.4|7110.6|7112.2|7109.4|53
1623666540000|2021-06-14 10:29:00|7113.4|7110.6|7113|7110.2|7115|7112.2|7113|7110.2|559
1623666550000|2021-06-14 10:29:10|7113.4|7110.6|7112.4|7109.6|7113.4|7110.6|7111.4|7108.6|49
1623666560000|2021-06-14 10:29:20|7112|7109.2|7112|7109.2|7112.4|7109.6|7112|7109.2|8
1623666570000|2021-06-14 10:29:30|7112.4|7109.6|7112.4|7109.6|7112.4|7109.6|7111.4|7108.6|41
1623666580000|2021-06-14 10:29:40|7111.6|7108.8|7111.4|7108.6|7112|7109.2|7111.4|7108.6|32
1623666590000|2021-06-14 10:29:50|7111.6|7108.8|7111.4|7108.6|7111.6|7108.8|7111.4|7108.6|34
1623666600000|2021-06-14 10:30:00|7112|7109.2|7112|7109.2|7112|7109.2|7111.4|7108.6|19
1623666610000|2021-06-14 10:30:10|7112.4|7109.6|7112|7109.2|7112.4|7109.6|7111.4|7108.6|20
1623666620000|2021-06-14 10:30:20|7111.9|7109.1|7111.8|7109|7112|7109.2|7111.4|7108.6|7
1623666630000|2021-06-14 10:30:30|7111.4|7108.6|7110.4|7107.6|7111.4|7108.6|7110.4|7107.6|29
1623666640000|2021-06-14 10:30:40|7110|7107.2|7111.4|7108.6|7111.4|7108.6|7110|7107.2|43
1623666650000|2021-06-14 10:30:50|7111.3|7108.5|7110.9|7108.1|7111.3|7108.5|7110.9|7108.1|32
1623666660000|2021-06-14 10:31:00|7110.6|7107.8|7112|7109.2|7112|7109.2|7110|7107.2|42
1623666670000|2021-06-14 10:31:10|7112.4|7109.6|7112.4|7109.6|7112.4|7109.6|7112|7109.2|8
1623666680000|2021-06-14 10:31:20|7112|7109.2|7113.5|7110.7|7113.9|7111.1|7112|7109.2|81
1623666690000|2021-06-14 10:31:30|7114|7111.2|7113.4|7110.6|7114.4|7111.6|7113.4|7110.6|26
1623666700000|2021-06-14 10:31:40|7113.2|7110.4|7112.9|7110.1|7113.4|7110.6|7112.4|7109.6|33
1623666710000|2021-06-14 10:31:50|7112.5|7109.7|7113|7110.2|7113|7110.2|7112.4|7109.6|5
1623666720000|2021-06-14 10:32:00|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|2
1623666730000|2021-06-14 10:32:10|7114|7111.2|7114|7111.2|7114.4|7111.6|7114|7111.2|48
1623666740000|2021-06-14 10:32:20|7113.5|7110.7|7115|7112.2|7115.4|7112.6|7113.4|7110.6|37
1623666750000|2021-06-14 10:32:30|7115.4|7112.6|7113.4|7110.6|7115.4|7112.6|7113.4|7110.6|35
1623666760000|2021-06-14 10:32:40|7113|7110.2|7113.4|7110.6|7113.4|7110.6|7113|7110.2|18
1623666770000|2021-06-14 10:32:50|7113.5|7110.7|7114|7111.2|7114|7111.2|7113.5|7110.7|8
1623666780000|2021-06-14 10:33:00|7113.5|7110.7|7113.4|7110.6|7113.6|7110.8|7113|7110.2|5
1623666790000|2021-06-14 10:33:10|7113|7110.2|7113.4|7110.6|7113.4|7110.6|7113|7110.2|4
1623666800000|2021-06-14 10:33:20|7113.5|7110.7|7113.5|7110.7|7113.6|7110.8|7113.4|7110.6|17
1623666810000|2021-06-14 10:33:30|7113.6|7110.8|7113.5|7110.7|7113.6|7110.8|7113.4|7110.6|2
1623666820000|2021-06-14 10:33:40|7113.4|7110.6|7113.6|7110.8|7113.6|7110.8|7113.4|7110.6|2
1623666830000|2021-06-14 10:33:50|7112.9|7110.1|7112|7109.2|7113|7110.2|7112|7109.2|26
1623666840000|2021-06-14 10:34:00|7112.4|7109.6|7111.4|7108.6|7112.4|7109.6|7111.4|7108.6|15
1623666850000|2021-06-14 10:34:10|7112|7109.2|7112.4|7109.6|7112.4|7109.6|7112|7109.2|14
1623666860000|2021-06-14 10:34:20|7112|7109.2|7112|7109.2|7112.4|7109.6|7112|7109.2|6
1623666870000|2021-06-14 10:34:30|7111.4|7108.6|7111.6|7108.8|7112|7109.2|7111.4|7108.6|6
1623666880000|2021-06-14 10:34:40|7112|7109.2|7112.5|7109.7|7112.6|7109.8|7111.6|7108.8|9
1623666890000|2021-06-14 10:34:50|7112.4|7109.6|7113.6|7110.8|7114.4|7111.6|7112.4|7109.6|16
1623666900000|2021-06-14 10:35:00|7114|7111.2|7112.6|7109.8|7114|7111.2|7112.6|7109.8|2
1623666910000|2021-06-14 10:35:10|7113|7110.2|7113|7110.2|7113.4|7110.6|7112.6|7109.8|8
1623666920000|2021-06-14 10:35:20|7113.2|7110.4|7113|7110.2|7114|7111.2|7112.6|7109.8|40
1623666930000|2021-06-14 10:35:30|7112.6|7109.8|7112.4|7109.6|7113|7110.2|7112.4|7109.6|5
1623666940000|2021-06-14 10:35:40|||||||||1
1623666950000|2021-06-14 10:35:50|||||||||1
1623666960000|2021-06-14 10:36:00|7112|7109.2|7112.4|7109.6|7112.4|7109.6|7112|7109.2|0
1623666970000|2021-06-14 10:36:10|||||||||3
1623666990000|2021-06-14 10:36:30|||||||||1
1623667000000|2021-06-14 10:36:40|||||||||4
1623667010000|2021-06-14 10:36:50|7112.5|7109.7|7113|7110.2|7113|7110.2|7112.4|7109.6|8
1623667020000|2021-06-14 10:37:00|7112.6|7109.8|7113.4|7110.6|7113.4|7110.6|7112.4|7109.6|3
1623667030000|2021-06-14 10:37:10|7113|7110.2|7113|7110.2|7113.4|7110.6|7113|7110.2|1
1623667040000|2021-06-14 10:37:20|7113.4|7110.6|7113.6|7110.8|7114.4|7111.6|7113|7110.2|23
1623667050000|2021-06-14 10:37:30|7114|7111.2|7113.6|7110.8|7114|7111.2|7113.6|7110.8|1
1623667060000|2021-06-14 10:37:40|7114|7111.2|7113.5|7110.7|7114|7111.2|7113.5|7110.7|2
1623667070000|2021-06-14 10:37:50|7113.4|7110.6|7113.4|7110.6|7113.5|7110.7|7113.4|7110.6|9
1623667080000|2021-06-14 10:38:00|7113.5|7110.7|7114|7111.2|7114|7111.2|7113.4|7110.6|3
1623667090000|2021-06-14 10:38:10|7113.6|7110.8|7113|7110.2|7114|7111.2|7112.6|7109.8|4
1623667100000|2021-06-14 10:38:20|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|7113|7110.2|0
1623667110000|2021-06-14 10:38:30|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|4
1623667120000|2021-06-14 10:38:40|7112.4|7109.6|7111.4|7108.6|7112.4|7109.6|7111.4|7108.6|37
1623667130000|2021-06-14 10:38:50|7112|7109.2|7111.4|7108.6|7112|7109.2|7111.4|7108.6|12
1623667140000|2021-06-14 10:39:00|7111.6|7108.8|7112|7109.2|7112.4|7109.6|7111.4|7108.6|10
1623667150000|2021-06-14 10:39:10|7112.4|7109.6|7112.4|7109.6|7112.4|7109.6|7112|7109.2|11
1623667160000|2021-06-14 10:39:20|7112|7109.2|7112|7109.2|7112|7109.2|7111.4|7108.6|23
1623667170000|2021-06-14 10:39:30|7111.9|7109.1|7111.4|7108.6|7111.9|7109.1|7111.4|7108.6|1
1623667180000|2021-06-14 10:39:40|7111.6|7108.8|7112.6|7109.8|7113|7110.2|7111.6|7108.8|20
1623667190000|2021-06-14 10:39:50|7112.4|7109.6|7113.6|7110.8|7114|7111.2|7112.4|7109.6|14
1623667200000|2021-06-14 10:40:00|7113.4|7110.6|7113|7110.2|7113.4|7110.6|7113|7110.2|9
1623667210000|2021-06-14 10:40:10|7112.4|7109.6|7112|7109.2|7112.4|7109.6|7111.4|7108.6|50
1623667230000|2021-06-14 10:40:30|7111.6|7108.8|7112|7109.2|7112|7109.2|7111.6|7108.8|2
1623667240000|2021-06-14 10:40:40|7111.6|7108.8|7112.4|7109.6|7112.4|7109.6|7111.6|7108.8|1
1623667250000|2021-06-14 10:40:50|7111.6|7108.8|7112|7109.2|7112|7109.2|7111.6|7108.8|1
1623667260000|2021-06-14 10:41:00|7111.6|7108.8|7111|7108.2|7111.6|7108.8|7111|7108.2|4
1623667270000|2021-06-14 10:41:10|7111.6|7108.8|7111.5|7108.7|7112.4|7109.6|7111.5|7108.7|10
1623667280000|2021-06-14 10:41:20|7111.6|7108.8|7112|7109.2|7112|7109.2|7111.5|7108.7|8
1623667290000|2021-06-14 10:41:30|7112.4|7109.6|7112.5|7109.7|7112.6|7109.8|7112|7109.2|12
1623667300000|2021-06-14 10:41:40|7112.4|7109.6|7113|7110.2|7113.4|7110.6|7112.4|7109.6|2
1623667310000|2021-06-14 10:41:50|7113.4|7110.6|7113|7110.2|7113.4|7110.6|7113|7110.2|1
1623667320000|2021-06-14 10:42:00|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7112.4|7109.6|6
1623667330000|2021-06-14 10:42:10|7112.5|7109.7|7113|7110.2|7113.4|7110.6|7112.5|7109.7|9
1623667340000|2021-06-14 10:42:20|7112.6|7109.8|7112.6|7109.8|7113|7110.2|7112.6|7109.8|7
1623667350000|2021-06-14 10:42:30|7113|7110.2|7113|7110.2|7113|7110.2|7112.6|7109.8|4
1623667360000|2021-06-14 10:42:40|7112.6|7109.8|7113.6|7110.8|7114|7111.2|7112.6|7109.8|21
1623667370000|2021-06-14 10:42:50|7114|7111.2|7114.6|7111.8|7114.6|7111.8|7114|7111.2|10
1623667380000|2021-06-14 10:43:00|||||||||1
1623667390000|2021-06-14 10:43:10|7114.5|7111.7|7114|7111.2|7114.5|7111.7|7114|7111.2|18
1623667400000|2021-06-14 10:43:20|7114.4|7111.6|7114|7111.2|7114.4|7111.6|7113.6|7110.8|15
1623667410000|2021-06-14 10:43:30|||||||||5
1623667420000|2021-06-14 10:43:40|7113.5|7110.7|7113.5|7110.7|7113.5|7110.7|7113.4|7110.6|11
1623667430000|2021-06-14 10:43:50|7113.6|7110.8|7113.4|7110.6|7113.6|7110.8|7113.4|7110.6|2
1623667440000|2021-06-14 10:44:00|7113.5|7110.7|7113.4|7110.6|7114|7111.2|7113.4|7110.6|7
1623667450000|2021-06-14 10:44:10|7113.5|7110.7|7113.4|7110.6|7114|7111.2|7113.4|7110.6|10
1623667460000|2021-06-14 10:44:20|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|0
1623667470000|2021-06-14 10:44:30|7112.4|7109.6|7112.4|7109.6|7112.4|7109.6|7112.4|7109.6|4
1623667480000|2021-06-14 10:44:40|7113|7110.2|7113.4|7110.6|7113.4|7110.6|7113|7110.2|5
1623667490000|2021-06-14 10:44:50|7113|7110.2|7114.4|7111.6|7114.4|7111.6|7113|7110.2|7
1623667500000|2021-06-14 10:45:00|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|0
1623667510000|2021-06-14 10:45:10|7114.4|7111.6|7114|7111.2|7115.4|7112.6|7114|7111.2|26
1623667520000|2021-06-14 10:45:20|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|4
1623667530000|2021-06-14 10:45:30|||||||||5
1623667540000|2021-06-14 10:45:40|7114|7111.2|7114.4|7111.6|7114.4|7111.6|7114|7111.2|4
1623667550000|2021-06-14 10:45:50|7114.5|7111.7|7115|7112.2|7115.4|7112.6|7114.5|7111.7|4
1623667560000|2021-06-14 10:46:00|7114.8|7112|7114.4|7111.6|7114.8|7112|7114.4|7111.6|4
1623667570000|2021-06-14 10:46:10|||||||||1
1623667580000|2021-06-14 10:46:20|||||||||4
1623667590000|2021-06-14 10:46:30|7114|7111.2|7113.4|7110.6|7114.4|7111.6|7113.4|7110.6|23
1623667600000|2021-06-14 10:46:40|7113.9|7111.1|7114|7111.2|7114.4|7111.6|7113.4|7110.6|3
1623667610000|2021-06-14 10:46:50|||||||||1
1623667620000|2021-06-14 10:47:00|7114.4|7111.6|7116|7113.2|7116.4|7113.6|7114.4|7111.6|32
1623667630000|2021-06-14 10:47:10|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|7115|7112.2|6
1623667640000|2021-06-14 10:47:20|7115|7112.2|7115|7112.2|7115|7112.2|7115|7112.2|2
1623667650000|2021-06-14 10:47:30|7114.9|7112.1|7115|7112.2|7115|7112.2|7114.9|7112.1|2
1623667660000|2021-06-14 10:47:40|7114.6|7111.8|7114.5|7111.7|7114.6|7111.8|7114.4|7111.6|10
1623667670000|2021-06-14 10:47:50|7114.4|7111.6|7114|7111.2|7114.6|7111.8|7113.6|7110.8|3
1623667680000|2021-06-14 10:48:00|7113.6|7110.8|7114|7111.2|7114|7111.2|7113.6|7110.8|0
1623667690000|2021-06-14 10:48:10|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|0
1623667700000|2021-06-14 10:48:20|7114.5|7111.7|7114.4|7111.6|7114.6|7111.8|7114|7111.2|8
1623667710000|2021-06-14 10:48:30|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|2
1623667720000|2021-06-14 10:48:40|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114|7111.2|0
1623667730000|2021-06-14 10:48:50|7113.6|7110.8|7113.9|7111.1|7114|7111.2|7113.4|7110.6|15
1623667740000|2021-06-14 10:49:00|7113.8|7111|7112.4|7109.6|7114.4|7111.6|7111.4|7108.6|85
1623667750000|2021-06-14 10:49:10|7112.6|7109.8|7112.4|7109.6|7113.4|7110.6|7112.4|7109.6|25
1623667760000|2021-06-14 10:49:20|7112|7109.2|7113|7110.2|7113.4|7110.6|7112|7109.2|45
1623667770000|2021-06-14 10:49:30|7113.4|7110.6|7111.4|7108.6|7113.4|7110.6|7111.4|7108.6|37
1623667780000|2021-06-14 10:49:40|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|46
1623667790000|2021-06-14 10:49:50|7110.2|7107.4|7109.9|7107.1|7110.2|7107.4|7109.4|7106.6|41
1623667800000|2021-06-14 10:50:00|7110|7107.2|7109.4|7106.6|7110.4|7107.6|7108.9|7106.1|67
1623667810000|2021-06-14 10:50:10|7109.5|7106.7|7112.4|7109.6|7112.4|7109.6|7109.5|7106.7|61
1623667820000|2021-06-14 10:50:20|7112|7109.2|7112.4|7109.6|7112.8|7110|7111.8|7109|54
1623667830000|2021-06-14 10:50:30|7112.3|7109.5|7111.9|7109.1|7112.4|7109.6|7111.4|7108.6|11
1623667840000|2021-06-14 10:50:40|7111.8|7109|7111.4|7108.6|7111.9|7109.1|7111.4|7108.6|22
1623667850000|2021-06-14 10:50:50|7111|7108.2|7111|7108.2|7111.4|7108.6|7110.4|7107.6|41
1623667860000|2021-06-14 10:51:00|7110.8|7108|7111.4|7108.6|7112.4|7109.6|7110.4|7107.6|27
1623667870000|2021-06-14 10:51:10|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|15
1623667880000|2021-06-14 10:51:20|7110.2|7107.4|7110.4|7107.6|7110.4|7107.6|7109.4|7106.6|52
1623667890000|2021-06-14 10:51:30|7109.4|7106.6|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|36
1623667900000|2021-06-14 10:51:40|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7109.4|7106.6|33
1623667910000|2021-06-14 10:51:50|7109.4|7106.6|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|32
1623667920000|2021-06-14 10:52:00|7109.5|7106.7|7110.4|7107.6|7110.4|7107.6|7109.5|7106.7|40
1623667930000|2021-06-14 10:52:10|7109.9|7107.1|7109.9|7107.1|7110.4|7107.6|7109.4|7106.6|45
1623667940000|2021-06-14 10:52:20|7109.8|7107|7109.4|7106.6|7109.8|7107|7109.4|7106.6|24
1623667950000|2021-06-14 10:52:30|7109.3|7106.5|7109.4|7106.6|7109.4|7106.6|7109.3|7106.5|37
1623667960000|2021-06-14 10:52:40|||||||||5
1623667970000|2021-06-14 10:52:50|7110.4|7107.6|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|31
1623667980000|2021-06-14 10:53:00|7109.2|7106.4|7108.4|7105.6|7109.4|7106.6|7108.4|7105.6|49
1623667990000|2021-06-14 10:53:10|7107.4|7104.6|7108.4|7105.6|7109.4|7106.6|7107.4|7104.6|77
1623668000000|2021-06-14 10:53:20|7108.8|7106|7108.4|7105.6|7108.8|7106|7107.4|7104.6|44
1623668010000|2021-06-14 10:53:30|7108|7105.2|7108.4|7105.6|7108.4|7105.6|7107.4|7104.6|50
1623668020000|2021-06-14 10:53:40|7108|7105.2|7107.4|7104.6|7108|7105.2|7107.4|7104.6|26
1623668030000|2021-06-14 10:53:50|7106.4|7103.6|7107.4|7104.6|7108.4|7105.6|7106.4|7103.6|74
1623668040000|2021-06-14 10:54:00|7107.5|7104.7|7106.4|7103.6|7108.4|7105.6|7106.4|7103.6|68
1623668050000|2021-06-14 10:54:10|7106.2|7103.4|7102.8|7100|7106.2|7103.4|7101.2|7098.4|303
1623668060000|2021-06-14 10:54:20|7103.2|7100.4|7103.2|7100.4|7103.8|7101|7102.8|7100|53
1623668070000|2021-06-14 10:54:30|7102.8|7100|7101.8|7099|7103.2|7100.4|7101.7|7098.9|44
1623668080000|2021-06-14 10:54:40|7101.7|7098.9|7102.2|7099.4|7103.2|7100.4|7101.2|7098.4|125
1623668090000|2021-06-14 10:54:50|7102.4|7099.6|7101.2|7098.4|7102.8|7100|7101.2|7098.4|57
1623668100000|2021-06-14 10:55:00|7101.4|7098.6|7101.8|7099|7102.8|7100|7101.2|7098.4|136
1623668110000|2021-06-14 10:55:10|7101.7|7098.9|7102.8|7100|7102.8|7100|7101.2|7098.4|42
1623668120000|2021-06-14 10:55:20|7102.7|7099.9|7102.2|7099.4|7102.8|7100|7101.8|7099|26
1623668130000|2021-06-14 10:55:30|7101.8|7099|7101.2|7098.4|7101.8|7099|7101.2|7098.4|42
1623668140000|2021-06-14 10:55:40|7101.4|7098.6|7105.3|7102.5|7105.8|7103|7101.4|7098.6|146
1623668150000|2021-06-14 10:55:50|7105.2|7102.4|7108.8|7106|7109.4|7106.6|7104.8|7102|332
1623668160000|2021-06-14 10:56:00|7109|7106.2|7113.6|7110.8|7114.6|7111.8|7108.8|7106|458
1623668170000|2021-06-14 10:56:10|7113.4|7110.6|7112.4|7109.6|7113.8|7111|7112.4|7109.6|56
1623668180000|2021-06-14 10:56:20|7112|7109.2|7111.4|7108.6|7112.4|7109.6|7111.4|7108.6|13
1623668190000|2021-06-14 10:56:30|7111|7108.2|7110|7107.2|7111.4|7108.6|7110|7107.2|37
1623668200000|2021-06-14 10:56:40|7109.8|7107|7109.4|7106.6|7109.8|7107|7108|7105.2|36
1623668210000|2021-06-14 10:56:50|7109|7106.2|7109|7106.2|7109.4|7106.6|7108.4|7105.6|31
1623668220000|2021-06-14 10:57:00|7108.8|7106|7108.4|7105.6|7108.9|7106.1|7108|7105.2|53
1623668230000|2021-06-14 10:57:10|7108|7105.2|7110|7107.2|7110|7107.2|7108|7105.2|47
1623668240000|2021-06-14 10:57:20|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7110|7107.2|21
1623668250000|2021-06-14 10:57:30|7109.4|7106.6|7110|7107.2|7110|7107.2|7108.9|7106.1|55
1623668260000|2021-06-14 10:57:40|7109.6|7106.8|7110|7107.2|7110|7107.2|7109.4|7106.6|60
1623668270000|2021-06-14 10:57:50|7109.9|7107.1|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|6
1623668280000|2021-06-14 10:58:00|7109.9|7107.1|7108.4|7105.6|7109.9|7107.1|7107.4|7104.6|126
1623668290000|2021-06-14 10:58:10|7108.6|7105.8|7108.9|7106.1|7109.4|7106.6|7108.4|7105.6|41
1623668300000|2021-06-14 10:58:20|7109|7106.2|7109.4|7106.6|7110|7107.2|7108.6|7105.8|29
1623668310000|2021-06-14 10:58:30|7109|7106.2|7109|7106.2|7109|7106.2|7109|7106.2|3
1623668320000|2021-06-14 10:58:40|7109.4|7106.6|7110.9|7108.1|7111|7108.2|7109|7106.2|24
1623668330000|2021-06-14 10:58:50|7111|7108.2|7110|7107.2|7111|7108.2|7110|7107.2|4
1623668340000|2021-06-14 10:59:00|7110.2|7107.4|7111|7108.2|7112|7109.2|7110.2|7107.4|35
1623668350000|2021-06-14 10:59:10|||||||||2
1623668360000|2021-06-14 10:59:20|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|6
1623668370000|2021-06-14 10:59:30|7110|7107.2|7110.4|7107.6|7110.4|7107.6|7110|7107.2|0
1623668380000|2021-06-14 10:59:40|7110|7107.2|7110|7107.2|7110.4|7107.6|7108.6|7105.8|18
1623668390000|2021-06-14 10:59:50|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7110|7107.2|3
1623668400000|2021-06-14 11:00:00|7110.6|7107.8|7113.4|7110.6|7114.2|7111.4|7110.4|7107.6|130
1623668410000|2021-06-14 11:00:10|7113|7110.2|7112.6|7109.8|7113|7110.2|7112.4|7109.6|15
1623668420000|2021-06-14 11:00:20|7113|7110.2|7113|7110.2|7113.4|7110.6|7113|7110.2|6
1623668430000|2021-06-14 11:00:30|7113.4|7110.6|7113.4|7110.6|7114|7111.2|7113.4|7110.6|8
1623668440000|2021-06-14 11:00:40|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|2
1623668450000|2021-06-14 11:00:50|||||||||8
1623668460000|2021-06-14 11:01:00|7114|7111.2|7114.4|7111.6|7114.4|7111.6|7114|7111.2|15
1623668470000|2021-06-14 11:01:10|7114|7111.2|7114|7111.2|7114.4|7111.6|7113.4|7110.6|27
1623668480000|2021-06-14 11:01:20|7114.4|7111.6|7113.4|7110.6|7114.4|7111.6|7113.4|7110.6|5
1623668490000|2021-06-14 11:01:30|7113.5|7110.7|7113.4|7110.6|7113.5|7110.7|7113.4|7110.6|6
1623668500000|2021-06-14 11:01:40|7113.9|7111.1|7112.4|7109.6|7113.9|7111.1|7112.4|7109.6|12
1623668520000|2021-06-14 11:02:00|7112.5|7109.7|7111.4|7108.6|7112.5|7109.7|7111.4|7108.6|3
1623668530000|2021-06-14 11:02:10|7111.5|7108.7|7111.8|7109|7112|7109.2|7111.4|7108.6|2
1623668540000|2021-06-14 11:02:20|7111.4|7108.6|7111.4|7108.6|7112|7109.2|7111.4|7108.6|2
1623668550000|2021-06-14 11:02:30|7111|7108.2|7112|7109.2|7112.4|7109.6|7111|7108.2|32
1623668560000|2021-06-14 11:02:40|7111.9|7109.1|7111.4|7108.6|7111.9|7109.1|7111.4|7108.6|1
1623668570000|2021-06-14 11:02:50|7110.4|7107.6|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|4
1623668580000|2021-06-14 11:03:00|7109.5|7106.7|7110.4|7107.6|7110.4|7107.6|7109.4|7106.6|6
1623668590000|2021-06-14 11:03:10|7110|7107.2|7109.4|7106.6|7110|7107.2|7109.4|7106.6|11
1623668600000|2021-06-14 11:03:20|7109.2|7106.4|7109.4|7106.6|7109.4|7106.6|7108.3|7105.5|13
1623668610000|2021-06-14 11:03:30|7109.9|7107.1|7110|7107.2|7110.4|7107.6|7109.4|7106.6|13
1623668620000|2021-06-14 11:03:40|7109.4|7106.6|7110.4|7107.6|7110.4|7107.6|7109.4|7106.6|4
1623668630000|2021-06-14 11:03:50|7111|7108.2|7110.9|7108.1|7111|7108.2|7110.9|7108.1|7
1623668640000|2021-06-14 11:04:00|7110.4|7107.6|7111.9|7109.1|7112|7109.2|7110.4|7107.6|4
1623668650000|2021-06-14 11:04:10|7112|7109.2|7112.4|7109.6|7112.8|7110|7111.9|7109.1|15
1623668660000|2021-06-14 11:04:20|7112.5|7109.7|7113|7110.2|7113|7110.2|7112.4|7109.6|9
1623668670000|2021-06-14 11:04:30|7113.4|7110.6|7113.4|7110.6|7114|7111.2|7113.4|7110.6|43
1623668680000|2021-06-14 11:04:40|7113.8|7111|7113.4|7110.6|7114|7111.2|7113.4|7110.6|9
1623668700000|2021-06-14 11:05:00|7112.4|7109.6|7113|7110.2|7113.4|7110.6|7112.4|7109.6|11
1623668710000|2021-06-14 11:05:10|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|7112.4|7109.6|6
1623668720000|2021-06-14 11:05:20|7113|7110.2|7113.4|7110.6|7113.4|7110.6|7113|7110.2|1
1623668730000|2021-06-14 11:05:30|7113.5|7110.7|7114|7111.2|7114.4|7111.6|7113.4|7110.6|15
1623668740000|2021-06-14 11:05:40|7114.4|7111.6|7113.4|7110.6|7114.4|7111.6|7113.4|7110.6|2
1623668760000|2021-06-14 11:06:00|||||||||1
1623668770000|2021-06-14 11:06:10|7114.4|7111.6|7113.9|7111.1|7114.4|7111.6|7113.4|7110.6|4
1623668780000|2021-06-14 11:06:20|7113.4|7110.6|7113|7110.2|7113.8|7111|7113|7110.2|10
1623668790000|2021-06-14 11:06:30|7112.4|7109.6|7112.4|7109.6|7112.4|7109.6|7112|7109.2|1
1623668800000|2021-06-14 11:06:40|7112|7109.2|7111.4|7108.6|7112.4|7109.6|7111.4|7108.6|3
1623668810000|2021-06-14 11:06:50|7111.6|7108.8|7112.4|7109.6|7112.4|7109.6|7111.6|7108.8|4
1623668820000|2021-06-14 11:07:00|7112|7109.2|7112.4|7109.6|7112.4|7109.6|7112|7109.2|0
1623668830000|2021-06-14 11:07:10|7112.2|7109.4|7111.4|7108.6|7112.2|7109.4|7111.4|7108.6|4
1623668840000|2021-06-14 11:07:20|7111.5|7108.7|7111.4|7108.6|7111.5|7108.7|7111.4|7108.6|5
1623668850000|2021-06-14 11:07:30|7111|7108.2|7111|7108.2|7111.4|7108.6|7111|7108.2|0
1623668880000|2021-06-14 11:08:00|7111.4|7108.6|7112.4|7109.6|7112.4|7109.6|7111.4|7108.6|6
1623668890000|2021-06-14 11:08:10|7112|7109.2|7111.4|7108.6|7112|7109.2|7111.4|7108.6|2
1623668900000|2021-06-14 11:08:20|7111.5|7108.7|7111.9|7109.1|7112|7109.2|7111.5|7108.7|5
1623668910000|2021-06-14 11:08:30|7112|7109.2|7112|7109.2|7112.4|7109.6|7112|7109.2|1
1623668920000|2021-06-14 11:08:40|7111.9|7109.1|7112.4|7109.6|7112.4|7109.6|7111.9|7109.1|0
1623668930000|2021-06-14 11:08:50|7112.9|7110.1|7110.4|7107.6|7113|7110.2|7110.4|7107.6|16
1623668940000|2021-06-14 11:09:00|7110.5|7107.7|7110.9|7108.1|7111.4|7108.6|7110.4|7107.6|7
1623668950000|2021-06-14 11:09:10|7110.8|7108|7108|7105.2|7110.8|7108|7107.8|7105|41
1623668960000|2021-06-14 11:09:20|7107.9|7105.1|7107|7104.2|7108|7105.2|7107|7104.2|15
1623668970000|2021-06-14 11:09:30|7107.4|7104.6|7108.4|7105.6|7108.4|7105.6|7107.4|7104.6|11
1623668980000|2021-06-14 11:09:40|7108|7105.2|7108|7105.2|7108|7105.2|7108|7105.2|0
1623668990000|2021-06-14 11:09:50|7108.4|7105.6|7105.8|7103|7108.4|7105.6|7105.4|7102.6|60
1623669000000|2021-06-14 11:10:00|7105.9|7103.1|7106.8|7104|7107.8|7105|7105.9|7103.1|54
1623669010000|2021-06-14 11:10:10|7106.4|7103.6|7105.8|7103|7106.8|7104|7105.8|7103|8
1623669020000|2021-06-14 11:10:20|7105.9|7103.1|7107.4|7104.6|7107.4|7104.6|7105.8|7103|6
1623669030000|2021-06-14 11:10:30|7107.8|7105|7107.8|7105|7107.8|7105|7107.4|7104.6|8
1623669040000|2021-06-14 11:10:40|7107.4|7104.6|7107.8|7105|7107.9|7105.1|7107.4|7104.6|18
1623669050000|2021-06-14 11:10:50|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|1
1623669060000|2021-06-14 11:11:00|7108.4|7105.6|7107.8|7105|7108.4|7105.6|7107.8|7105|1
1623669070000|2021-06-14 11:11:10|7107.4|7104.6|7107.4|7104.6|7107.8|7105|7107.4|7104.6|8
1623669080000|2021-06-14 11:11:20|7107.8|7105|7108.8|7106|7108.8|7106|7107.8|7105|9
1623669090000|2021-06-14 11:11:30|||||||||1
1623669100000|2021-06-14 11:11:40|7108.4|7105.6|7107.8|7105|7108.4|7105.6|7107.4|7104.6|10
1623669110000|2021-06-14 11:11:50|7107.9|7105.1|7107.8|7105|7107.9|7105.1|7107.4|7104.6|2
1623669120000|2021-06-14 11:12:00|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7106.8|7104|22
1623669130000|2021-06-14 11:12:10|7106.9|7104.1|7106.8|7104|7106.9|7104.1|7106.8|7104|2
1623669140000|2021-06-14 11:12:20|7106.4|7103.6|7107.9|7105.1|7107.9|7105.1|7106.4|7103.6|24
1623669150000|2021-06-14 11:12:30|7107.8|7105|7108.4|7105.6|7108.4|7105.6|7107.8|7105|1
1623669160000|2021-06-14 11:12:40|7107.8|7105|7108.8|7106|7109.4|7106.6|7107.8|7105|11
1623669180000|2021-06-14 11:13:00|7108.9|7106.1|7108.8|7106|7108.9|7106.1|7108.8|7106|2
1623669190000|2021-06-14 11:13:10|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|1
1623669200000|2021-06-14 11:13:20|7108.8|7106|7108.9|7106.1|7109.4|7106.6|7108.8|7106|13
1623669210000|2021-06-14 11:13:30|7108.8|7106|7108.8|7106|7108.9|7106.1|7108.8|7106|0
1623669230000|2021-06-14 11:13:50|7108.9|7106.1|7108.8|7106|7109.4|7106.6|7108.8|7106|7
1623669240000|2021-06-14 11:14:00|7108.9|7106.1|7109.2|7106.4|7109.4|7106.6|7108.8|7106|8
1623669250000|2021-06-14 11:14:10|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.2|7106.4|3
1623669260000|2021-06-14 11:14:20|7109.8|7107|7109.4|7106.6|7109.8|7107|7109.4|7106.6|27
1623669270000|2021-06-14 11:14:30|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|0
1623669280000|2021-06-14 11:14:40|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|1
1623669290000|2021-06-14 11:14:50|7109.8|7107|7109.4|7106.6|7109.8|7107|7109.4|7106.6|4
1623669300000|2021-06-14 11:15:00|7108.4|7105.6|7108.8|7106|7109.4|7106.6|7108.4|7105.6|18
1623669310000|2021-06-14 11:15:10|7108.4|7105.6|7108.8|7106|7108.8|7106|7108.4|7105.6|1
1623669320000|2021-06-14 11:15:20|7108.4|7105.6|7107.8|7105|7108.8|7106|7107.8|7105|10
1623669330000|2021-06-14 11:15:30|7108.2|7105.4|7107.8|7105|7108.3|7105.5|7107.8|7105|11
1623669340000|2021-06-14 11:15:40|7108|7105.2|7108.3|7105.5|7108.4|7105.6|7107.9|7105.1|8
1623669350000|2021-06-14 11:15:50|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|0
1623669360000|2021-06-14 11:16:00|7107.8|7105|7108.4|7105.6|7108.4|7105.6|7107.8|7105|9
1623669370000|2021-06-14 11:16:10|7108.8|7106|7108.8|7106|7109.2|7106.4|7108.8|7106|9
1623669380000|2021-06-14 11:16:20|7108.4|7105.6|7108.8|7106|7108.8|7106|7108.4|7105.6|1
1623669390000|2021-06-14 11:16:30|7108.9|7106.1|7109.4|7106.6|7109.4|7106.6|7108.8|7106|2
1623669410000|2021-06-14 11:16:50|7109.3|7106.5|7108.4|7105.6|7109.8|7107|7108.4|7105.6|8
1623669420000|2021-06-14 11:17:00|7108.3|7105.5|7106.8|7104|7108.3|7105.5|7106.3|7103.5|26
1623669430000|2021-06-14 11:17:10|7106.4|7103.6|7106.8|7104|7106.8|7104|7106.4|7103.6|4
1623669440000|2021-06-14 11:17:20|||||||||5
1623669450000|2021-06-14 11:17:30|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.2|7104.4|9
1623669460000|2021-06-14 11:17:40|7107.3|7104.5|7107.4|7104.6|7107.4|7104.6|7106.9|7104.1|11
1623669470000|2021-06-14 11:17:50|7106.9|7104.1|7106.9|7104.1|7107.4|7104.6|7106.8|7104|4
1623669480000|2021-06-14 11:18:00|7107|7104.2|7105.8|7103|7107|7104.2|7105.8|7103|7
1623669490000|2021-06-14 11:18:10|7106.4|7103.6|7105.8|7103|7106.4|7103.6|7105.8|7103|5
1623669500000|2021-06-14 11:18:20|7105.4|7102.6|7105.4|7102.6|7105.8|7103|7105.4|7102.6|3
1623669510000|2021-06-14 11:18:30|7105.2|7102.4|7104.9|7102.1|7105.2|7102.4|7104.4|7101.6|32
1623669520000|2021-06-14 11:18:40|7105|7102.2|7106.4|7103.6|7106.4|7103.6|7105|7102.2|9
1623669530000|2021-06-14 11:18:50|7106.8|7104|7106.8|7104|7106.9|7104.1|7106.4|7103.6|6
1623669540000|2021-06-14 11:19:00|7106.4|7103.6|7105.8|7103|7106.8|7104|7105.4|7102.6|17
1623669550000|2021-06-14 11:19:10|7105.4|7102.6|7105.8|7103|7105.8|7103|7104.4|7101.6|23
1623669560000|2021-06-14 11:19:20|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7104.8|7102|8
1623669570000|2021-06-14 11:19:30|7105.2|7102.4|7106.4|7103.6|7106.4|7103.6|7104.8|7102|30
1623669580000|2021-06-14 11:19:40|7106.2|7103.4|7106.8|7104|7106.8|7104|7105.8|7103|3
1623669590000|2021-06-14 11:19:50|7107|7104.2|7107.8|7105|7108.4|7105.6|7107|7104.2|11
1623669600000|2021-06-14 11:20:00|7107.4|7104.6|7106.8|7104|7107.4|7104.6|7106.8|7104|15
1623669610000|2021-06-14 11:20:10|7106.4|7103.6|7105.8|7103|7106.8|7104|7105.8|7103|15
1623669620000|2021-06-14 11:20:20|7105.9|7103.1|7105.8|7103|7106.4|7103.6|7105.8|7103|6
1623669630000|2021-06-14 11:20:30|7106.4|7103.6|7105.9|7103.1|7106.4|7103.6|7105.8|7103|3
1623669640000|2021-06-14 11:20:40|7105.8|7103|7105.8|7103|7106.4|7103.6|7105.8|7103|6
1623669650000|2021-06-14 11:20:50|7105.9|7103.1|7105.8|7103|7106.3|7103.5|7105.8|7103|3
1623669660000|2021-06-14 11:21:00|7104.8|7102|7105.4|7102.6|7105.8|7103|7103.4|7100.6|56
1623669670000|2021-06-14 11:21:10|7105.8|7103|7106.8|7104|7106.8|7104|7105.8|7103|8
1623669680000|2021-06-14 11:21:20|7106.4|7103.6|7107.4|7104.6|7107.4|7104.6|7106.4|7103.6|18
1623669690000|2021-06-14 11:21:30|7106.9|7104.1|7107.4|7104.6|7107.4|7104.6|7106.8|7104|4
1623669700000|2021-06-14 11:21:40|7106.9|7104.1|7107.4|7104.6|7107.4|7104.6|7106.8|7104|11
1623669710000|2021-06-14 11:21:50|||||||||2
1623669720000|2021-06-14 11:22:00|7107|7104.2|7107.4|7104.6|7107.4|7104.6|7106.4|7103.6|13
1623669730000|2021-06-14 11:22:10|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|8
1623669740000|2021-06-14 11:22:20|7108|7105.2|7108|7105.2|7108.4|7105.6|7107.4|7104.6|19
1623669750000|2021-06-14 11:22:30|7108.4|7105.6|7107.4|7104.6|7108.4|7105.6|7107.4|7104.6|2
1623669760000|2021-06-14 11:22:40|||||||||1
1623669770000|2021-06-14 11:22:50|7107.3|7104.5|7104.8|7102|7107.3|7104.5|7104.8|7102|45
1623669780000|2021-06-14 11:23:00|7104.4|7101.6|7104.8|7102|7104.8|7102|7104.4|7101.6|10
1623669790000|2021-06-14 11:23:10|7105|7102.2|7104.8|7102|7105.4|7102.6|7104.4|7101.6|11
1623669800000|2021-06-14 11:23:20|7104.9|7102.1|7104.8|7102|7105.4|7102.6|7104.8|7102|12
1623669810000|2021-06-14 11:23:30|7104.4|7101.6|7103.9|7101.1|7104.4|7101.6|7103.9|7101.1|3
1623669820000|2021-06-14 11:23:40|7103.8|7101|7103.9|7101.1|7104.4|7101.6|7103.8|7101|3
1623669830000|2021-06-14 11:23:50|7104|7101.2|7103.9|7101.1|7104.4|7101.6|7103.9|7101.1|18
1623669840000|2021-06-14 11:24:00|7103.8|7101|7103.4|7100.6|7103.8|7101|7103.4|7100.6|2
1623669850000|2021-06-14 11:24:10|7103.5|7100.7|7103.4|7100.6|7104|7101.2|7103.4|7100.6|17
1623669860000|2021-06-14 11:24:20|7103.8|7101|7104.4|7101.6|7104.4|7101.6|7103.4|7100.6|7
1623669870000|2021-06-14 11:24:30|7104|7101.2|7104.4|7101.6|7104.4|7101.6|7104|7101.2|0
1623669880000|2021-06-14 11:24:40|7103.4|7100.6|7103.4|7100.6|7103.8|7101|7103.4|7100.6|13
1623669890000|2021-06-14 11:24:50|7103.8|7101|7103.4|7100.6|7103.8|7101|7103.4|7100.6|2
1623669900000|2021-06-14 11:25:00|7103.8|7101|7103.4|7100.6|7103.8|7101|7103.4|7100.6|2
1623669910000|2021-06-14 11:25:10|7103.6|7100.8|7104.4|7101.6|7104.4|7101.6|7103.6|7100.8|5
1623669920000|2021-06-14 11:25:20|7104|7101.2|7104.4|7101.6|7104.8|7102|7104|7101.2|13
1623669930000|2021-06-14 11:25:30|||||||||1
1623669950000|2021-06-14 11:25:50|7103.4|7100.6|7104.4|7101.6|7104.4|7101.6|7103.4|7100.6|36
1623669960000|2021-06-14 11:26:00|7104|7101.2|7103.9|7101.1|7104.4|7101.6|7103.8|7101|13
1623669970000|2021-06-14 11:26:10|7103.8|7101|7103.8|7101|7103.8|7101|7103.4|7100.6|3
1623669980000|2021-06-14 11:26:20|||||||||1
1623669990000|2021-06-14 11:26:30|7103.4|7100.6|7102.8|7100|7103.4|7100.6|7102.8|7100|23
1623670000000|2021-06-14 11:26:40|7103.4|7100.6|7102.9|7100.1|7103.4|7100.6|7102.8|7100|24
1623670010000|2021-06-14 11:26:50|7103.3|7100.5|7101.8|7099|7103.4|7100.6|7101.4|7098.6|20
1623670020000|2021-06-14 11:27:00|7101.4|7098.6|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|26
1623670030000|2021-06-14 11:27:10|7102.3|7099.5|7101.8|7099|7102.3|7099.5|7101.4|7098.6|8
1623670040000|2021-06-14 11:27:20|7102.4|7099.6|7103.4|7100.6|7103.8|7101|7102.4|7099.6|59
1623670050000|2021-06-14 11:27:30|7103|7100.2|7103.4|7100.6|7103.8|7101|7103|7100.2|2
1623670060000|2021-06-14 11:27:40|7103.8|7101|7103.8|7101|7103.8|7101|7103.4|7100.6|3
1623670070000|2021-06-14 11:27:50|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|0
1623670080000|2021-06-14 11:28:00|7103.8|7101|7102.9|7100.1|7103.8|7101|7102.4|7099.6|25
1623670090000|2021-06-14 11:28:10|7102.8|7100|7102.8|7100|7102.8|7100|7102.4|7099.6|10
1623670100000|2021-06-14 11:28:20|7102.9|7100.1|7103.8|7101|7103.8|7101|7102.9|7100.1|7
1623670110000|2021-06-14 11:28:30|7103.4|7100.6|7103.8|7101|7103.8|7101|7102.8|7100|10
1623670120000|2021-06-14 11:28:40|7103.4|7100.6|7102.8|7100|7103.4|7100.6|7102.4|7099.6|7
1623670130000|2021-06-14 11:28:50|7102.2|7099.4|7101.8|7099|7102.2|7099.4|7101.8|7099|11
1623670140000|2021-06-14 11:29:00|7101.4|7098.6|7101.8|7099|7101.8|7099|7101.4|7098.6|2
1623670150000|2021-06-14 11:29:10|7101.4|7098.6|7100.4|7097.6|7101.8|7099|7098.8|7096|159
1623670160000|2021-06-14 11:29:20|7099.8|7097|7099.8|7097|7100.3|7097.5|7099.8|7097|10
1623670170000|2021-06-14 11:29:30|7100.2|7097.4|7099.8|7097|7100.2|7097.4|7099.4|7096.6|20
1623670180000|2021-06-14 11:29:40|7099.4|7096.6|7099.8|7097|7099.8|7097|7099.4|7096.6|22
1623670190000|2021-06-14 11:29:50|7100|7097.2|7100.4|7097.6|7100.4|7097.6|7100|7097.2|10
1623670200000|2021-06-14 11:30:00|7100.8|7098|7100.8|7098|7101.4|7098.6|7100|7097.2|45
1623670210000|2021-06-14 11:30:10|7100.4|7097.6|7100.4|7097.6|7100.8|7098|7099.4|7096.6|7
1623670220000|2021-06-14 11:30:20|7099.9|7097.1|7099.4|7096.6|7100.4|7097.6|7099.4|7096.6|5
1623670230000|2021-06-14 11:30:30|7098.8|7096|7098.8|7096|7099.2|7096.4|7098.8|7096|24
1623670240000|2021-06-14 11:30:40|7098.9|7096.1|7099.8|7097|7099.8|7097|7098.8|7096|12
1623670250000|2021-06-14 11:30:50|7099.4|7096.6|7099.8|7097|7099.8|7097|7099.2|7096.4|9
1623670260000|2021-06-14 11:31:00|7099.4|7096.6|7099.8|7097|7099.8|7097|7099.4|7096.6|6
1623670270000|2021-06-14 11:31:10|7099.4|7096.6|7100.4|7097.6|7100.8|7098|7099.4|7096.6|23
1623670280000|2021-06-14 11:31:20|7100.8|7098|7101.4|7098.6|7101.8|7099|7100.8|7098|59
1623670290000|2021-06-14 11:31:30|7101.8|7099|7101.4|7098.6|7102|7099.2|7100.9|7098.1|18
1623670300000|2021-06-14 11:31:40|7101.3|7098.5|7099.8|7097|7101.4|7098.6|7099.4|7096.6|42
1623670310000|2021-06-14 11:31:50|7099.9|7097.1|7099.8|7097|7100.4|7097.6|7099.8|7097|3
1623670320000|2021-06-14 11:32:00|7099.4|7096.6|7098.8|7096|7099.8|7097|7098.4|7095.6|45
1623670330000|2021-06-14 11:32:10|7099.4|7096.6|7099.4|7096.6|7099.8|7097|7099.4|7096.6|10
1623670340000|2021-06-14 11:32:20|7099.8|7097|7100.4|7097.6|7100.4|7097.6|7099.4|7096.6|4
1623670350000|2021-06-14 11:32:30|7100.3|7097.5|7100.3|7097.5|7100.4|7097.6|7099.8|7097|4
1623670360000|2021-06-14 11:32:40|7100.4|7097.6|7100.8|7098|7100.8|7098|7100.3|7097.5|9
1623670370000|2021-06-14 11:32:50|7101.2|7098.4|7100.8|7098|7101.2|7098.4|7100.8|7098|0
1623670380000|2021-06-14 11:33:00|7099.8|7097|7099.4|7096.6|7100.4|7097.6|7099.4|7096.6|8
1623670390000|2021-06-14 11:33:10|7099.2|7096.4|7099.4|7096.6|7099.4|7096.6|7098.8|7096|8
1623670400000|2021-06-14 11:33:20|7100.2|7097.4|7100.4|7097.6|7100.8|7098|7099.8|7097|30
1623670410000|2021-06-14 11:33:30|7100.8|7098|7100.8|7098|7100.8|7098|7100.4|7097.6|1
1623670420000|2021-06-14 11:33:40|7100.4|7097.6|7100.4|7097.6|7100.8|7098|7100.4|7097.6|6
1623670430000|2021-06-14 11:33:50|7100|7097.2|7100.3|7097.5|7100.4|7097.6|7099.8|7097|3
1623670440000|2021-06-14 11:34:00|7100.4|7097.6|7099.9|7097.1|7100.4|7097.6|7099.8|7097|19
1623670450000|2021-06-14 11:34:10|7100|7097.2|7100.4|7097.6|7101|7098.2|7100|7097.2|5
1623670460000|2021-06-14 11:34:20|||||||||4
1623670470000|2021-06-14 11:34:30|7100.8|7098|7101.8|7099|7102|7099.2|7100.8|7098|16
1623670480000|2021-06-14 11:34:40|7101.4|7098.6|7101.8|7099|7101.8|7099|7101.4|7098.6|3
1623670490000|2021-06-14 11:34:50|7101.4|7098.6|7102|7099.2|7102|7099.2|7101.4|7098.6|9
1623670500000|2021-06-14 11:35:00|7101.8|7099|7103.4|7100.6|7103.4|7100.6|7101.4|7098.6|31
1623670510000|2021-06-14 11:35:10|||||||||7
1623670520000|2021-06-14 11:35:20|7102.9|7100.1|7103.9|7101.1|7104.4|7101.6|7102.9|7100.1|30
1623670530000|2021-06-14 11:35:30|7103.8|7101|7102.4|7099.6|7103.8|7101|7102.4|7099.6|18
1623670540000|2021-06-14 11:35:40|7102|7099.2|7102.4|7099.6|7102.4|7099.6|7102|7099.2|2
1623670550000|2021-06-14 11:35:50|7101.9|7099.1|7103.4|7100.6|7104.4|7101.6|7101.4|7098.6|77
1623670560000|2021-06-14 11:36:00|7102.4|7099.6|7104.4|7101.6|7104.4|7101.6|7102.4|7099.6|39
1623670570000|2021-06-14 11:36:10|7104.2|7101.4|7102.8|7100|7104.2|7101.4|7102.8|7100|15
1623670580000|2021-06-14 11:36:20|7103.4|7100.6|7105.4|7102.6|7105.4|7102.6|7103.4|7100.6|89
1623670590000|2021-06-14 11:36:30|7105|7102.2|7104.4|7101.6|7105.4|7102.6|7104.4|7101.6|16
1623670600000|2021-06-14 11:36:40|7104.6|7101.8|7104.4|7101.6|7104.8|7102|7104.4|7101.6|23
1623670610000|2021-06-14 11:36:50|7104|7101.2|7104.4|7101.6|7104.4|7101.6|7104|7101.2|13
1623670620000|2021-06-14 11:37:00|7104.8|7102|7105.4|7102.6|7106.4|7103.6|7104.4|7101.6|33
1623670630000|2021-06-14 11:37:10|7105.9|7103.1|7103.5|7100.7|7105.9|7103.1|7103.4|7100.6|91
1623670640000|2021-06-14 11:37:20|7103.9|7101.1|7103.4|7100.6|7104.4|7101.6|7103|7100.2|24
1623670650000|2021-06-14 11:37:30|7103|7100.2|7103|7100.2|7103|7100.2|7103|7100.2|2
1623670660000|2021-06-14 11:37:40|7102.8|7100|7102.4|7099.6|7102.8|7100|7102.4|7099.6|12
1623670670000|2021-06-14 11:37:50|||||||||6
1623670680000|2021-06-14 11:38:00|||||||||1
1623670690000|2021-06-14 11:38:10|||||||||1
1623670700000|2021-06-14 11:38:20|7102.6|7099.8|7102.9|7100.1|7103|7100.2|7102.6|7099.8|26
1623670710000|2021-06-14 11:38:30|7103|7100.2|7104.4|7101.6|7104.4|7101.6|7103|7100.2|6
1623670720000|2021-06-14 11:38:40|7103.6|7100.8|7103.9|7101.1|7104.4|7101.6|7103.4|7100.6|5
1623670730000|2021-06-14 11:38:50|7104|7101.2|7103.9|7101.1|7104|7101.2|7103.9|7101.1|6
1623670740000|2021-06-14 11:39:00|7104|7101.2|7103.4|7100.6|7104|7101.2|7103.4|7100.6|1
1623670750000|2021-06-14 11:39:10|7103|7100.2|7102.4|7099.6|7103|7100.2|7102.4|7099.6|8
1623670760000|2021-06-14 11:39:20|7102|7099.2|7101.9|7099.1|7102.4|7099.6|7101.4|7098.6|14
1623670770000|2021-06-14 11:39:30|7101.8|7099|7102.9|7100.1|7103|7100.2|7101.8|7099|19
1623670780000|2021-06-14 11:39:40|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|0
1623670800000|2021-06-14 11:40:00|7101.4|7098.6|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|14
1623670810000|2021-06-14 11:40:10|7102.8|7100|7101.9|7099.1|7102.8|7100|7101.4|7098.6|16
1623670820000|2021-06-14 11:40:20|7102|7099.2|7100.4|7097.6|7102.4|7099.6|7100.4|7097.6|7
1623670830000|2021-06-14 11:40:30|7100|7097.2|7100.4|7097.6|7100.4|7097.6|7099.9|7097.1|1
1623670840000|2021-06-14 11:40:40|7100|7097.2|7100.4|7097.6|7100.4|7097.6|7100|7097.2|1
1623670850000|2021-06-14 11:40:50|7100|7097.2|7100|7097.2|7100.4|7097.6|7099.4|7096.6|13
1623670860000|2021-06-14 11:41:00|7099.9|7097.1|7099.9|7097.1|7100.4|7097.6|7099.4|7096.6|28
1623670870000|2021-06-14 11:41:10|7099.8|7097|7099.4|7096.6|7099.8|7097|7099.4|7096.6|7
1623670880000|2021-06-14 11:41:20|7099.6|7096.8|7099.4|7096.6|7099.6|7096.8|7099.4|7096.6|11
1623670890000|2021-06-14 11:41:30|||||||||4
1623670900000|2021-06-14 11:41:40|7099.6|7096.8|7101.4|7098.6|7101.4|7098.6|7099.6|7096.8|9
1623670910000|2021-06-14 11:41:50|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|1
1623670920000|2021-06-14 11:42:00|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|1
1623670930000|2021-06-14 11:42:10|||||||||1
1623670940000|2021-06-14 11:42:20|||||||||2
1623670950000|2021-06-14 11:42:30|||||||||1
1623670960000|2021-06-14 11:42:40|||||||||7
1623670970000|2021-06-14 11:42:50|||||||||5
1623670980000|2021-06-14 11:43:00|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7101|7098.2|2
1623670990000|2021-06-14 11:43:10|7101|7098.2|7101|7098.2|7101.4|7098.6|7100.4|7097.6|16
1623671000000|2021-06-14 11:43:20|7100.8|7098|7100.5|7097.7|7101|7098.2|7100.5|7097.7|7
1623671010000|2021-06-14 11:43:30|7100.4|7097.6|7100|7097.2|7100.4|7097.6|7099.6|7096.8|3
1623671020000|2021-06-14 11:43:40|7099.6|7096.8|7101|7098.2|7101|7098.2|7099.6|7096.8|41
1623671030000|2021-06-14 11:43:50|7100.6|7097.8|7101.4|7098.6|7101.4|7098.6|7100.5|7097.7|26
1623671040000|2021-06-14 11:44:00|7101|7098.2|7100.6|7097.8|7101|7098.2|7100.5|7097.7|8
1623671050000|2021-06-14 11:44:10|7100.5|7097.7|7101|7098.2|7101|7098.2|7100|7097.2|62
1623671060000|2021-06-14 11:44:20|7100.6|7097.8|7101.4|7098.6|7101.4|7098.6|7100.6|7097.8|2
1623671070000|2021-06-14 11:44:30|7101|7098.2|7100|7097.2|7101|7098.2|7100|7097.2|4
1623671080000|2021-06-14 11:44:40|||||||||16
1623671090000|2021-06-14 11:44:50|7099.6|7096.8|7099.4|7096.6|7100|7097.2|7099.4|7096.6|11
1623671100000|2021-06-14 11:45:00|||||||||2
1623671110000|2021-06-14 11:45:10|7099.6|7096.8|7101|7098.2|7101|7098.2|7099.6|7096.8|22
1623671120000|2021-06-14 11:45:20|7100.4|7097.6|7100.6|7097.8|7101|7098.2|7100.4|7097.6|2
1623671130000|2021-06-14 11:45:30|7101|7098.2|7101|7098.2|7101|7098.2|7100.4|7097.6|11
1623671140000|2021-06-14 11:45:40|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|4
1623671150000|2021-06-14 11:45:50|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|0
1623671160000|2021-06-14 11:46:00|7101.4|7098.6|7100.4|7097.6|7101.9|7099.1|7100.4|7097.6|34
1623671170000|2021-06-14 11:46:10|7101.4|7098.6|7100.4|7097.6|7101.4|7098.6|7100.4|7097.6|32
1623671180000|2021-06-14 11:46:20|7100|7097.2|7099.4|7096.6|7100|7097.2|7099.4|7096.6|11
1623671190000|2021-06-14 11:46:30|7099.5|7096.7|7101|7098.2|7101|7098.2|7099.5|7096.7|7
1623671200000|2021-06-14 11:46:40|7100.5|7097.7|7100.6|7097.8|7101|7098.2|7100.4|7097.6|0
1623671210000|2021-06-14 11:46:50|7101|7098.2|7100.6|7097.8|7101.6|7098.8|7100.5|7097.7|55
1623671220000|2021-06-14 11:47:00|7100.5|7097.7|7099.6|7096.8|7100.6|7097.8|7099.6|7096.8|13
1623671230000|2021-06-14 11:47:10|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.4|7096.6|19
1623671240000|2021-06-14 11:47:20|7099.6|7096.8|7100|7097.2|7100.4|7097.6|7099.6|7096.8|3
1623671250000|2021-06-14 11:47:30|7099.6|7096.8|7100|7097.2|7100|7097.2|7099.6|7096.8|3
1623671260000|2021-06-14 11:47:40|7099.6|7096.8|7100|7097.2|7100.4|7097.6|7099.6|7096.8|0
1623671270000|2021-06-14 11:47:50|7099.6|7096.8|7100.4|7097.6|7100.4|7097.6|7099.6|7096.8|6
1623671280000|2021-06-14 11:48:00|7100|7097.2|7100.4|7097.6|7100.4|7097.6|7100|7097.2|13
1623671290000|2021-06-14 11:48:10|7100|7097.2|7099.5|7096.7|7100|7097.2|7099.4|7096.6|14
1623671300000|2021-06-14 11:48:20|7099.6|7096.8|7100|7097.2|7100.4|7097.6|7099.5|7096.7|2
1623671310000|2021-06-14 11:48:30|7100.4|7097.6|7100.4|7097.6|7100.5|7097.7|7100.4|7097.6|6
1623671320000|2021-06-14 11:48:40|7100|7097.2|7100.4|7097.6|7100.4|7097.6|7099.6|7096.8|0
1623671330000|2021-06-14 11:48:50|7100|7097.2|7100.4|7097.6|7100.4|7097.6|7100|7097.2|2
1623671340000|2021-06-14 11:49:00|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|2
1623671350000|2021-06-14 11:49:10|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7098.6|7095.8|56
1623671360000|2021-06-14 11:49:20|7099.6|7096.8|7099.4|7096.6|7100.4|7097.6|7099.4|7096.6|15
1623671370000|2021-06-14 11:49:30|7100|7097.2|7100.4|7097.6|7100.4|7097.6|7100|7097.2|2
1623671380000|2021-06-14 11:49:40|7100|7097.2|7099.4|7096.6|7100.4|7097.6|7099.4|7096.6|1
1623671400000|2021-06-14 11:50:00|||||||||9
1623671410000|2021-06-14 11:50:10|7100.5|7097.7|7100.4|7097.6|7100.5|7097.7|7100.4|7097.6|10
1623671420000|2021-06-14 11:50:20|||||||||1
1623671430000|2021-06-14 11:50:30|7100.9|7098.1|7101|7098.2|7101|7098.2|7100.4|7097.6|7
1623671440000|2021-06-14 11:50:40|7100.9|7098.1|7100.4|7097.6|7100.9|7098.1|7100.4|7097.6|2
1623671450000|2021-06-14 11:50:50|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|3
1623671460000|2021-06-14 11:51:00|7099.4|7096.6|7100|7097.2|7100|7097.2|7099.4|7096.6|27
1623671470000|2021-06-14 11:51:10|7100.4|7097.6|7101.4|7098.6|7101.4|7098.6|7100.4|7097.6|8
1623671480000|2021-06-14 11:51:20|7100.4|7097.6|7101|7098.2|7101.4|7098.6|7100.4|7097.6|12
1623671490000|2021-06-14 11:51:30|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.4|7097.6|1
1623671500000|2021-06-14 11:51:40|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7100.4|7097.6|18
1623671510000|2021-06-14 11:51:50|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7101|7098.2|7
1623671520000|2021-06-14 11:52:00|7101|7098.2|7100.4|7097.6|7101|7098.2|7100.4|7097.6|4
1623671530000|2021-06-14 11:52:10|7100.5|7097.7|7101.4|7098.6|7101.4|7098.6|7100.5|7097.7|3
1623671540000|2021-06-14 11:52:20|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7100.4|7097.6|17
1623671550000|2021-06-14 11:52:30|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|0
1623671560000|2021-06-14 11:52:40|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101|7098.2|1
1623671570000|2021-06-14 11:52:50|7102|7099.2|7101.9|7099.1|7102.4|7099.6|7101.5|7098.7|15
1623671580000|2021-06-14 11:53:00|7102|7099.2|7101.4|7098.6|7102|7099.2|7101|7098.2|11
1623671590000|2021-06-14 11:53:10|||||||||2
1623671600000|2021-06-14 11:53:20|7101.9|7099.1|7102|7099.2|7102.4|7099.6|7101.5|7098.7|9
1623671610000|2021-06-14 11:53:30|7101.8|7099|7102|7099.2|7102|7099.2|7101.8|7099|9
1623671620000|2021-06-14 11:53:40|7101.9|7099.1|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|11
1623671630000|2021-06-14 11:53:50|7102.6|7099.8|7102.4|7099.6|7102.6|7099.8|7102.4|7099.6|33
1623671640000|2021-06-14 11:54:00|7102|7099.2|7102.4|7099.6|7102.4|7099.6|7102|7099.2|10
1623671650000|2021-06-14 11:54:10|7102|7099.2|7104|7101.2|7104|7101.2|7102|7099.2|105
1623671660000|2021-06-14 11:54:20|7103.4|7100.6|7103|7100.2|7103.4|7100.6|7103|7100.2|7
1623671670000|2021-06-14 11:54:30|7102.6|7099.8|7103.4|7100.6|7103.4|7100.6|7102.4|7099.6|18
1623671680000|2021-06-14 11:54:40|7103|7100.2|7103.4|7100.6|7103.4|7100.6|7103|7100.2|5
1623671690000|2021-06-14 11:54:50|7103.8|7101|7103.4|7100.6|7104.4|7101.6|7103|7100.2|20
1623671700000|2021-06-14 11:55:00|7103|7100.2|7102.5|7099.7|7103|7100.2|7102|7099.2|25
1623671710000|2021-06-14 11:55:10|7102.4|7099.6|7102.4|7099.6|7102.5|7099.7|7102.4|7099.6|0
1623671720000|2021-06-14 11:55:20|7102|7099.2|7102|7099.2|7102|7099.2|7102|7099.2|1
1623671730000|2021-06-14 11:55:30|7101.4|7098.6|7102|7099.2|7102|7099.2|7101.4|7098.6|27
1623671740000|2021-06-14 11:55:40|7101.6|7098.8|7102|7099.2|7102.4|7099.6|7101.5|7098.7|4
1623671750000|2021-06-14 11:55:50|7102.4|7099.6|7101|7098.2|7102.4|7099.6|7101|7098.2|0
1623671760000|2021-06-14 11:56:00|7100.6|7097.8|7101|7098.2|7101|7098.2|7100.6|7097.8|22
1623671770000|2021-06-14 11:56:10|7101.4|7098.6|7102|7099.2|7102|7099.2|7101.4|7098.6|2
1623671780000|2021-06-14 11:56:20|7101.9|7099.1|7101.9|7099.1|7102|7099.2|7101.4|7098.6|5
1623671790000|2021-06-14 11:56:30|7101.5|7098.7|7101.4|7098.6|7101.5|7098.7|7101.4|7098.6|0
1623671800000|2021-06-14 11:56:40|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7101|7098.2|0
1623671810000|2021-06-14 11:56:50|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7101|7098.2|0
1623671820000|2021-06-14 11:57:00|7102|7099.2|7102|7099.2|7102.4|7099.6|7102|7099.2|8
1623671830000|2021-06-14 11:57:10|7102.4|7099.6|7102|7099.2|7102.4|7099.6|7101.4|7098.6|12
1623671840000|2021-06-14 11:57:20|||||||||7
1623671850000|2021-06-14 11:57:30|7101.8|7099|7102|7099.2|7102|7099.2|7101.4|7098.6|7
1623671860000|2021-06-14 11:57:40|7102.4|7099.6|7102.9|7100.1|7103.4|7100.6|7102.4|7099.6|33
1623671870000|2021-06-14 11:57:50|7103|7100.2|7103.4|7100.6|7103.4|7100.6|7103|7100.2|21
1623671880000|2021-06-14 11:58:00|7103|7100.2|7103|7100.2|7103.4|7100.6|7102.9|7100.1|6
1623671890000|2021-06-14 11:58:10|7103.4|7100.6|7104.4|7101.6|7104.4|7101.6|7103.4|7100.6|41
1623671900000|2021-06-14 11:58:20|7104|7101.2|7104.4|7101.6|7104.4|7101.6|7104|7101.2|9
1623671910000|2021-06-14 11:58:30|||||||||4
1623671920000|2021-06-14 11:58:40|7104.6|7101.8|7105.4|7102.6|7105.4|7102.6|7104.6|7101.8|29
1623671930000|2021-06-14 11:58:50|7105|7102.2|7105|7102.2|7105.4|7102.6|7105|7102.2|4
1623671940000|2021-06-14 11:59:00|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|4
1623671950000|2021-06-14 11:59:10|7105|7102.2|7105|7102.2|7105|7102.2|7105|7102.2|2
1623671970000|2021-06-14 11:59:30|7104.4|7101.6|7103.4|7100.6|7104.6|7101.8|7103.4|7100.6|44
1623671980000|2021-06-14 11:59:40|7103|7100.2|7104|7101.2|7104|7101.2|7102.4|7099.6|72
1623671990000|2021-06-14 11:59:50|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7
1623672000000|2021-06-14 12:00:00|7104.8|7102|7105|7102.2|7105.4|7102.6|7104.4|7101.6|33
1623672010000|2021-06-14 12:00:10|7105.4|7102.6|7105.5|7102.7|7106|7103.2|7105.4|7102.6|45
1623672020000|2021-06-14 12:00:20|7105.6|7102.8|7106.4|7103.6|7106.4|7103.6|7105.5|7102.7|31
1623672030000|2021-06-14 12:00:30|7106.6|7103.8|7106.6|7103.8|7108.4|7105.6|7106|7103.2|118
1623672040000|2021-06-14 12:00:40|7106.4|7103.6|7104|7101.2|7106.4|7103.6|7103.4|7100.6|96
1623672050000|2021-06-14 12:00:50|7104.6|7101.8|7104|7101.2|7105|7102.2|7103.4|7100.6|48
1623672060000|2021-06-14 12:01:00|7103.9|7101.1|7103.4|7100.6|7104|7101.2|7103|7100.2|29
1623672070000|2021-06-14 12:01:10|||||||||6
1623672080000|2021-06-14 12:01:20|7102.6|7099.8|7103.6|7100.8|7104.4|7101.6|7102.6|7099.8|25
1623672090000|2021-06-14 12:01:30|7104|7101.2|7103.4|7100.6|7104|7101.2|7103.4|7100.6|13
1623672100000|2021-06-14 12:01:40|7103.6|7100.8|7104.4|7101.6|7104.4|7101.6|7103.6|7100.8|9
1623672110000|2021-06-14 12:01:50|7104.6|7101.8|7104.4|7101.6|7104.6|7101.8|7104.4|7101.6|41
1623672120000|2021-06-14 12:02:00|7103.6|7100.8|7104.4|7101.6|7104.4|7101.6|7103.4|7100.6|44
1623672130000|2021-06-14 12:02:10|7105|7102.2|7105.4|7102.6|7105.4|7102.6|7105|7102.2|1
1623672140000|2021-06-14 12:02:20|7105|7102.2|7105|7102.2|7105.4|7102.6|7105|7102.2|1
1623672150000|2021-06-14 12:02:30|7104.9|7102.1|7105.4|7102.6|7105.4|7102.6|7104.4|7101.6|21
1623672160000|2021-06-14 12:02:40|7105|7102.2|7106.4|7103.6|7106.4|7103.6|7105|7102.2|24
1623672170000|2021-06-14 12:02:50|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105|7102.2|10
1623672180000|2021-06-14 12:03:00|7105|7102.2|7105|7102.2|7105.4|7102.6|7105|7102.2|10
1623672190000|2021-06-14 12:03:10|7105.4|7102.6|7107.4|7104.6|7107.4|7104.6|7105.4|7102.6|46
1623672200000|2021-06-14 12:03:20|7107.6|7104.8|7108.4|7105.6|7108.4|7105.6|7107.6|7104.8|43
1623672210000|2021-06-14 12:03:30|7108|7105.2|7108|7105.2|7108|7105.2|7108|7105.2|14
1623672220000|2021-06-14 12:03:40|7108.4|7105.6|7108|7105.2|7108.5|7105.7|7108|7105.2|23
1623672230000|2021-06-14 12:03:50|7108.4|7105.6|7108.6|7105.8|7108.6|7105.8|7108.4|7105.6|26
1623672240000|2021-06-14 12:04:00|7109|7106.2|7109|7106.2|7109.4|7106.6|7109|7106.2|5
1623672250000|2021-06-14 12:04:10|7108.4|7105.6|7108.4|7105.6|7109.5|7106.7|7108.4|7105.6|67
1623672260000|2021-06-14 12:04:20|7108|7105.2|7108.4|7105.6|7108.4|7105.6|7108|7105.2|4
1623672270000|2021-06-14 12:04:30|||||||||3
1623672280000|2021-06-14 12:04:40|7108|7105.2|7109|7106.2|7109|7106.2|7107.8|7105|94
1623672290000|2021-06-14 12:04:50|7108.5|7105.7|7108|7105.2|7108.5|7105.7|7108|7105.2|4
1623672300000|2021-06-14 12:05:00|7108.4|7105.6|7109|7106.2|7109.4|7106.6|7108|7105.2|41
1623672310000|2021-06-14 12:05:10|7108.6|7105.8|7108.6|7105.8|7109|7106.2|7108.5|7105.7|14
1623672320000|2021-06-14 12:05:20|7109|7106.2|7110.4|7107.6|7110.4|7107.6|7108.6|7105.8|28
1623672330000|2021-06-14 12:05:30|7110|7107.2|7111|7108.2|7111|7108.2|7110|7107.2|24
1623672340000|2021-06-14 12:05:40|7110.6|7107.8|7110|7107.2|7111|7108.2|7109.4|7106.6|63
1623672350000|2021-06-14 12:05:50|7110.4|7107.6|7110.6|7107.8|7110.6|7107.8|7110.4|7107.6|19
1623672360000|2021-06-14 12:06:00|7111|7108.2|7111.6|7108.8|7112.4|7109.6|7110.6|7107.8|39
1623672370000|2021-06-14 12:06:10|7111.5|7108.7|7111.4|7108.6|7112|7109.2|7111|7108.2|38
1623672380000|2021-06-14 12:06:20|7111.5|7108.7|7113|7110.2|7113.4|7110.6|7111.4|7108.6|123
1623672390000|2021-06-14 12:06:30|7112.5|7109.7|7113|7110.2|7113.4|7110.6|7112.4|7109.6|28
1623672400000|2021-06-14 12:06:40|7112.6|7109.8|7112.4|7109.6|7113.4|7110.6|7112.4|7109.6|58
1623672410000|2021-06-14 12:06:50|7112.5|7109.7|7113.4|7110.6|7113.6|7110.8|7112.5|7109.7|25
1623672420000|2021-06-14 12:07:00|7113|7110.2|7113.4|7110.6|7114.4|7111.6|7113|7110.2|64
1623672430000|2021-06-14 12:07:10|7113|7110.2|7112.4|7109.6|7113|7110.2|7112.4|7109.6|24
1623672440000|2021-06-14 12:07:20|7111.6|7108.8|7112.6|7109.8|7113|7110.2|7111.6|7108.8|22
1623672450000|2021-06-14 12:07:30|7113|7110.2|7112.4|7109.6|7113|7110.2|7112.4|7109.6|31
1623672460000|2021-06-14 12:07:40|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|7112.4|7109.6|9
1623672470000|2021-06-14 12:07:50|7112.6|7109.8|7112|7109.2|7112.6|7109.8|7112|7109.2|7
1623672480000|2021-06-14 12:08:00|7112.4|7109.6|7112.6|7109.8|7113|7110.2|7112|7109.2|16
1623672490000|2021-06-14 12:08:10|7113|7110.2|7113.6|7110.8|7113.6|7110.8|7112.4|7109.6|105
1623672500000|2021-06-14 12:08:20|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|4
1623672510000|2021-06-14 12:08:30|||||||||5
1623672520000|2021-06-14 12:08:40|7113.6|7110.8|7113|7110.2|7113.6|7110.8|7113|7110.2|12
1623672530000|2021-06-14 12:08:50|7113.4|7110.6|7113.6|7110.8|7113.6|7110.8|7113|7110.2|22
1623672540000|2021-06-14 12:09:00|7114.6|7111.8|7114|7111.2|7114.6|7111.8|7114|7111.2|23
1623672550000|2021-06-14 12:09:10|7113.6|7110.8|7113.6|7110.8|7114|7111.2|7113.6|7110.8|29
1623672560000|2021-06-14 12:09:20|7113.4|7110.6|7117.6|7114.8|7117.6|7114.8|7112.6|7109.8|879
1623672570000|2021-06-14 12:09:30|7117.1|7114.3|7118.1|7115.3|7118.6|7115.8|7116.7|7113.9|124
1623672580000|2021-06-14 12:09:40|7118.2|7115.4|7118.7|7115.9|7119.1|7116.3|7118.2|7115.4|108
1623672590000|2021-06-14 12:09:50|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7117.7|7114.9|51
1623672600000|2021-06-14 12:10:00|7119|7116.2|7118.6|7115.8|7119.1|7116.3|7118.1|7115.3|77
1623672610000|2021-06-14 12:10:10|7118.1|7115.3|7119.1|7116.3|7119.1|7116.3|7118.1|7115.3|27
1623672620000|2021-06-14 12:10:20|7119.6|7116.8|7122.1|7119.3|7122.6|7119.8|7119.6|7116.8|189
1623672630000|2021-06-14 12:10:30|7122.3|7119.5|7123.1|7120.3|7123.1|7120.3|7122.1|7119.3|85
1623672640000|2021-06-14 12:10:40|7122.7|7119.9|7121.1|7118.3|7122.7|7119.9|7120.7|7117.9|56
1623672650000|2021-06-14 12:10:50|7121|7118.2|7120.6|7117.8|7121.1|7118.3|7120.1|7117.3|53
1623672660000|2021-06-14 12:11:00|7120.1|7117.3|7119.6|7116.8|7120.7|7117.9|7119.6|7116.8|54
1623672670000|2021-06-14 12:11:10|7118.7|7115.9|7118.6|7115.8|7118.7|7115.9|7118.1|7115.3|33
1623672680000|2021-06-14 12:11:20|7118.7|7115.9|7118.6|7115.8|7119.1|7116.3|7118.1|7115.3|47
1623672690000|2021-06-14 12:11:30|7118.7|7115.9|7119.1|7116.3|7119.1|7116.3|7118.7|7115.9|5
1623672700000|2021-06-14 12:11:40|7118.7|7115.9|7118.6|7115.8|7119.1|7116.3|7118.6|7115.8|35
1623672710000|2021-06-14 12:11:50|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|6
1623672720000|2021-06-14 12:12:00|7118.6|7115.8|7117.7|7114.9|7118.6|7115.8|7117.6|7114.8|25
1623672730000|2021-06-14 12:12:10|7117.6|7114.8|7118.1|7115.3|7118.6|7115.8|7117.6|7114.8|8
1623672740000|2021-06-14 12:12:20|7117.7|7114.9|7117.1|7114.3|7118.1|7115.3|7116.7|7113.9|34
1623672750000|2021-06-14 12:12:30|7116.7|7113.9|7116.1|7113.3|7117.1|7114.3|7115.7|7112.9|26
1623672760000|2021-06-14 12:12:40|7115.7|7112.9|7116.1|7113.3|7116.1|7113.3|7115.5|7112.7|13
1623672770000|2021-06-14 12:12:50|7115.7|7112.9|7115.1|7112.3|7116.5|7113.7|7115.1|7112.3|20
1623672780000|2021-06-14 12:13:00|7114.7|7111.9|7114.1|7111.3|7115.1|7112.3|7114.1|7111.3|57
1623672790000|2021-06-14 12:13:10|7114.5|7111.7|7115.1|7112.3|7115.1|7112.3|7114.5|7111.7|10
1623672800000|2021-06-14 12:13:20|7114.5|7111.7|7114.5|7111.7|7114.6|7111.8|7114.5|7111.7|9
1623672810000|2021-06-14 12:13:30|7114.7|7111.9|7114.3|7111.5|7114.7|7111.9|7114.1|7111.3|16
1623672820000|2021-06-14 12:13:40|7114.7|7111.9|7117.3|7114.5|7117.7|7114.9|7113.9|7111.1|696
1623672830000|2021-06-14 12:13:50|7116.9|7114.1|7120.7|7117.9|7120.7|7117.9|7116.7|7113.9|88
1623672840000|2021-06-14 12:14:00|7120.3|7117.5|7120.7|7117.9|7121.3|7118.5|7120.3|7117.5|68
1623672850000|2021-06-14 12:14:10|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|7119.7|7116.9|16
1623672860000|2021-06-14 12:14:20|7119.9|7117.1|7119.3|7116.5|7120.3|7117.5|7119.3|7116.5|27
1623672870000|2021-06-14 12:14:30|7118.8|7116|7118.3|7115.5|7118.8|7116|7118.3|7115.5|4
1623672880000|2021-06-14 12:14:40|7118.7|7115.9|7118.3|7115.5|7118.7|7115.9|7118.3|7115.5|2
1623672900000|2021-06-14 12:15:00|7118.7|7115.9|7118.3|7115.5|7118.7|7115.9|7118.3|7115.5|17
1623672910000|2021-06-14 12:15:10|7118.7|7115.9|7118.3|7115.5|7118.7|7115.9|7118.3|7115.5|3
1623672920000|2021-06-14 12:15:20|7117.9|7115.1|7117.3|7114.5|7117.9|7115.1|7117.3|7114.5|15
1623672930000|2021-06-14 12:15:30|7116.7|7113.9|7117.3|7114.5|7117.3|7114.5|7116.7|7113.9|21
1623672940000|2021-06-14 12:15:40|7117.1|7114.3|7115.7|7112.9|7117.1|7114.3|7115.3|7112.5|44
1623672950000|2021-06-14 12:15:50|7114.7|7111.9|7114.8|7112|7114.8|7112|7114.7|7111.9|16
1623672960000|2021-06-14 12:16:00|7114.7|7111.9|7116.7|7113.9|7116.7|7113.9|7114.7|7111.9|39
1623672970000|2021-06-14 12:16:10|7116.3|7113.5|7116.2|7113.4|7116.7|7113.9|7115.7|7112.9|11
1623672980000|2021-06-14 12:16:20|7116.3|7113.5|7115.7|7112.9|7116.3|7113.5|7115.7|7112.9|8
1623672990000|2021-06-14 12:16:30|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|5
1623673000000|2021-06-14 12:16:40|7115.7|7112.9|7115.3|7112.5|7115.7|7112.9|7115.3|7112.5|5
1623673010000|2021-06-14 12:16:50|7115.7|7112.9|7115.3|7112.5|7115.7|7112.9|7115.1|7112.3|16
1623673020000|2021-06-14 12:17:00|7115.1|7112.3|7113.7|7110.9|7115.1|7112.3|7112.9|7110.1|102
1623673030000|2021-06-14 12:17:10|7113.9|7111.1|7114.9|7112.1|7115.3|7112.5|7113.9|7111.1|18
1623673040000|2021-06-14 12:17:20|7115.3|7112.5|7116.3|7113.5|7116.3|7113.5|7114.9|7112.1|22
1623673050000|2021-06-14 12:17:30|7115.9|7113.1|7115.8|7113|7116.3|7113.5|7115.8|7113|8
1623673060000|2021-06-14 12:17:40|7115.9|7113.1|7116.3|7113.5|7116.3|7113.5|7115.8|7113|4
1623673070000|2021-06-14 12:17:50|7116.7|7113.9|7116.3|7113.5|7116.7|7113.9|7116.3|7113.5|4
1623673080000|2021-06-14 12:18:00|7116.5|7113.7|7117.3|7114.5|7117.3|7114.5|7116.5|7113.7|11
1623673090000|2021-06-14 12:18:10|7117.7|7114.9|7119.3|7116.5|7119.3|7116.5|7117.7|7114.9|46
1623673100000|2021-06-14 12:18:20|7118.8|7116|7119.3|7116.5|7119.3|7116.5|7118.8|7116|31
1623673110000|2021-06-14 12:18:30|7119.2|7116.4|7118.8|7116|7119.3|7116.5|7118.7|7115.9|13
1623673120000|2021-06-14 12:18:40|7118.7|7115.9|7121.3|7118.5|7121.3|7118.5|7117.7|7114.9|124
1623673130000|2021-06-14 12:18:50|7120.9|7118.1|7120.9|7118.1|7121.3|7118.5|7120.3|7117.5|30
1623673140000|2021-06-14 12:19:00|7120.7|7117.9|7124.8|7122|7126.3|7123.5|7120.7|7117.9|281
1623673150000|2021-06-14 12:19:10|7124.9|7122.1|7125.7|7122.9|7125.7|7122.9|7123.9|7121.1|151
1623673160000|2021-06-14 12:19:20|7125.3|7122.5|7125.3|7122.5|7125.7|7122.9|7124.7|7121.9|38
1623673170000|2021-06-14 12:19:30|7124.9|7122.1|7124.7|7121.9|7125.3|7122.5|7124.7|7121.9|16
1623673180000|2021-06-14 12:19:40|7124.3|7121.5|7124.3|7121.5|7124.7|7121.9|7124.3|7121.5|6
1623673190000|2021-06-14 12:19:50|7124.7|7121.9|7126.3|7123.5|7126.3|7123.5|7124.7|7121.9|88
1623673200000|2021-06-14 12:20:00|7125.7|7122.9|7124.9|7122.1|7125.9|7123.1|7124.7|7121.9|70
1623673210000|2021-06-14 12:20:10|7125.3|7122.5|7125.3|7122.5|7125.7|7122.9|7124.7|7121.9|21
1623673220000|2021-06-14 12:20:20|7125.7|7122.9|7124.7|7121.9|7125.7|7122.9|7124.7|7121.9|29
1623673230000|2021-06-14 12:20:30|7124.3|7121.5|7124.7|7121.9|7124.8|7122|7124.3|7121.5|23
1623673240000|2021-06-14 12:20:40|7124.8|7122|7126.3|7123.5|7126.3|7123.5|7124.8|7122|26
1623673250000|2021-06-14 12:20:50|7126.1|7123.3|7126.3|7123.5|7126.7|7123.9|7125.7|7122.9|30
1623673260000|2021-06-14 12:21:00|7126.1|7123.3|7125.3|7122.5|7126.1|7123.3|7124.7|7121.9|31
1623673270000|2021-06-14 12:21:10|7125.7|7122.9|7125.3|7122.5|7125.7|7122.9|7124.7|7121.9|24
1623673280000|2021-06-14 12:21:20|7125.7|7122.9|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|54
1623673290000|2021-06-14 12:21:30|7125.7|7122.9|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|16
1623673300000|2021-06-14 12:21:40|7128.7|7125.9|7127.7|7124.9|7128.7|7125.9|7127.7|7124.9|81
1623673310000|2021-06-14 12:21:50|7126.7|7123.9|7126.7|7123.9|7127.7|7124.9|7126.7|7123.9|49
1623673320000|2021-06-14 12:22:00|7126.9|7124.1|7127.3|7124.5|7127.7|7124.9|7126.9|7124.1|41
1623673330000|2021-06-14 12:22:10|7127.2|7124.4|7128.9|7126.1|7129.3|7126.5|7126.7|7123.9|87
1623673340000|2021-06-14 12:22:20|7128.7|7125.9|7128.3|7125.5|7129.7|7126.9|7128.3|7125.5|55
1623673350000|2021-06-14 12:22:30|7128.7|7125.9|7128.8|7126|7128.9|7126.1|7128.7|7125.9|47
1623673360000|2021-06-14 12:22:40|7128.7|7125.9|7129.7|7126.9|7129.7|7126.9|7128.7|7125.9|28
1623673370000|2021-06-14 12:22:50|7129.3|7126.5|7129.3|7126.5|7129.7|7126.9|7128.7|7125.9|32
1623673380000|2021-06-14 12:23:00|7129.7|7126.9|7128.9|7126.1|7129.7|7126.9|7128.7|7125.9|37
1623673390000|2021-06-14 12:23:10|7129.3|7126.5|7132.7|7129.9|7132.7|7129.9|7129.3|7126.5|412
1623673400000|2021-06-14 12:23:20|7132.3|7129.5|7132.9|7130.1|7133.7|7130.9|7132.3|7129.5|116
1623673410000|2021-06-14 12:23:30|7132.8|7130|7131.8|7129|7132.9|7130.1|7131.7|7128.9|68
1623673420000|2021-06-14 12:23:40|7131.9|7129.1|7128.7|7125.9|7131.9|7129.1|7127.7|7124.9|350
1623673430000|2021-06-14 12:23:50|7128.2|7125.4|7129.7|7126.9|7129.7|7126.9|7127.7|7124.9|66
1623673440000|2021-06-14 12:24:00|7129.3|7126.5|7129.3|7126.5|7129.7|7126.9|7128.7|7125.9|76
1623673450000|2021-06-14 12:24:10|7129.7|7126.9|7129.3|7126.5|7130.2|7127.4|7128.8|7126|72
1623673460000|2021-06-14 12:24:20|7129.2|7126.4|7128.3|7125.5|7129.3|7126.5|7128.3|7125.5|15
1623673470000|2021-06-14 12:24:30|7128.7|7125.9|7128.8|7126|7128.8|7126|7128.7|7125.9|7
1623673480000|2021-06-14 12:24:40|7128.7|7125.9|7128.9|7126.1|7130.7|7127.9|7128.7|7125.9|79
1623673490000|2021-06-14 12:24:50|7129.3|7126.5|7129.7|7126.9|7130.3|7127.5|7128.9|7126.1|45
1623673500000|2021-06-14 12:25:00|7129.3|7126.5|7128.3|7125.5|7129.3|7126.5|7128.3|7125.5|24
1623673510000|2021-06-14 12:25:10|7128.4|7125.6|7128.9|7126.1|7128.9|7126.1|7128.4|7125.6|34
1623673520000|2021-06-14 12:25:20|7128.8|7126|7128.3|7125.5|7128.9|7126.1|7128.3|7125.5|15
1623673530000|2021-06-14 12:25:30|7127.9|7125.1|7127.7|7124.9|7127.9|7125.1|7126.9|7124.1|30
1623673540000|2021-06-14 12:25:40|7127.9|7125.1|7128.3|7125.5|7128.3|7125.5|7127.7|7124.9|26
1623673550000|2021-06-14 12:25:50|7127.9|7125.1|7127.8|7125|7127.9|7125.1|7127.7|7124.9|10
1623673560000|2021-06-14 12:26:00|7127.7|7124.9|7127.3|7124.5|7127.9|7125.1|7127.3|7124.5|6
1623673570000|2021-06-14 12:26:10|7126.9|7124.1|7127.3|7124.5|7127.3|7124.5|7126.9|7124.1|12
1623673580000|2021-06-14 12:26:20|7126.9|7124.1|7126.9|7124.1|7127.3|7124.5|7124.9|7122.1|61
1623673590000|2021-06-14 12:26:30|7126.7|7123.9|7126.9|7124.1|7126.9|7124.1|7126.7|7123.9|21
1623673600000|2021-06-14 12:26:40|7127.3|7124.5|7126.9|7124.1|7127.3|7124.5|7126.9|7124.1|3
1623673610000|2021-06-14 12:26:50|7126.8|7124|7127.8|7125|7128.7|7125.9|7126.7|7123.9|42
1623673620000|2021-06-14 12:27:00|7127.9|7125.1|7127.8|7125|7127.9|7125.1|7127.7|7124.9|14
1623673630000|2021-06-14 12:27:10|7127.9|7125.1|7128.3|7125.5|7128.7|7125.9|7127.9|7125.1|5
1623673640000|2021-06-14 12:27:20|7127.9|7125.1|7127.9|7125.1|7128.9|7126.1|7127.7|7124.9|59
1623673650000|2021-06-14 12:27:30|7128.3|7125.5|7127.9|7125.1|7128.3|7125.5|7127.7|7124.9|33
1623673660000|2021-06-14 12:27:40|7127.8|7125|7128.3|7125.5|7128.3|7125.5|7127.8|7125|7
1623673670000|2021-06-14 12:27:50|||||||||2
1623673680000|2021-06-14 12:28:00|7128.7|7125.9|7127.9|7125.1|7128.7|7125.9|7127.8|7125|31
1623673690000|2021-06-14 12:28:10|7128.3|7125.5|7127.9|7125.1|7128.3|7125.5|7127.7|7124.9|11
1623673700000|2021-06-14 12:28:20|7127.8|7125|7129.3|7126.5|7129.3|7126.5|7127.7|7124.9|71
1623673710000|2021-06-14 12:28:30|7129.2|7126.4|7128.9|7126.1|7129.7|7126.9|7128.3|7125.5|19
1623673720000|2021-06-14 12:28:40|7128.8|7126|7128.7|7125.9|7128.9|7126.1|7128.7|7125.9|11
1623673730000|2021-06-14 12:28:50|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.3|7125.5|18
1623673740000|2021-06-14 12:29:00|7128.7|7125.9|7129.3|7126.5|7129.3|7126.5|7128.3|7125.5|13
1623673750000|2021-06-14 12:29:10|7129.5|7126.7|7129.9|7127.1|7130.9|7128.1|7129.5|7126.7|71
1623673760000|2021-06-14 12:29:20|7129.8|7127|7130.3|7127.5|7130.3|7127.5|7129.8|7127|0
1623673770000|2021-06-14 12:29:30|7129.9|7127.1|7129.3|7126.5|7130.3|7127.5|7129.3|7126.5|30
1623673780000|2021-06-14 12:29:40|7128.9|7126.1|7130.9|7128.1|7131.3|7128.5|7128.9|7126.1|81
1623673790000|2021-06-14 12:29:50|7130.8|7128|7130.9|7128.1|7130.9|7128.1|7129.9|7127.1|23
1623673800000|2021-06-14 12:30:00|7130.8|7128|7130.9|7128.1|7130.9|7128.1|7130.8|7128|42
1623673810000|2021-06-14 12:30:10|7131.3|7128.5|7131.9|7129.1|7131.9|7129.1|7130.9|7128.1|28
1623673820000|2021-06-14 12:30:20|7132.7|7129.9|7131.3|7128.5|7132.7|7129.9|7131.3|7128.5|30
1623673830000|2021-06-14 12:30:30|7130.9|7128.1|7133.9|7131.1|7133.9|7131.1|7130.9|7128.1|626
1623673840000|2021-06-14 12:30:40|7133.5|7130.7|7132.9|7130.1|7133.9|7131.1|7132.5|7129.7|81
1623673850000|2021-06-14 12:30:50|7133|7130.2|7131.9|7129.1|7133|7130.2|7131.9|7129.1|56
1623673860000|2021-06-14 12:31:00|7131.5|7128.7|7130.9|7128.1|7132.9|7130.1|7130.9|7128.1|65
1623673870000|2021-06-14 12:31:10|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|6
1623673880000|2021-06-14 12:31:20|7129.9|7127.1|7130.4|7127.6|7130.5|7127.7|7129.9|7127.1|35
1623673890000|2021-06-14 12:31:30|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7129.9|7127.1|20
1623673900000|2021-06-14 12:31:40|7130.9|7128.1|7130.5|7127.7|7130.9|7128.1|7130.5|7127.7|16
1623673910000|2021-06-14 12:31:50|7130.9|7128.1|7131.9|7129.1|7132.1|7129.3|7130.9|7128.1|28
1623673920000|2021-06-14 12:32:00|7132.1|7129.3|7131.9|7129.1|7132.5|7129.7|7131.9|7129.1|30
1623673930000|2021-06-14 12:32:10|7132|7129.2|7131.9|7129.1|7132.5|7129.7|7131.9|7129.1|7
1623673940000|2021-06-14 12:32:20|7132.1|7129.3|7131.9|7129.1|7132.4|7129.6|7131.9|7129.1|29
1623673950000|2021-06-14 12:32:30|7131.5|7128.7|7132.5|7129.7|7132.9|7130.1|7130.9|7128.1|30
1623673960000|2021-06-14 12:32:40|7131.9|7129.1|7131.9|7129.1|7132.9|7130.1|7131.9|7129.1|24
1623673970000|2021-06-14 12:32:50|7132|7129.2|7133.9|7131.1|7134.1|7131.3|7132|7129.2|62
1623673980000|2021-06-14 12:33:00|7134.1|7131.3|7134.5|7131.7|7134.5|7131.7|7133.9|7131.1|53
1623673990000|2021-06-14 12:33:10|7134.1|7131.3|7134.5|7131.7|7134.5|7131.7|7133.9|7131.1|31
1623674000000|2021-06-14 12:33:20|7134.1|7131.3|7133.9|7131.1|7134.5|7131.7|7133.1|7130.3|84
1623674010000|2021-06-14 12:33:30|7134|7131.2|7133.9|7131.1|7134.5|7131.7|7133.9|7131.1|19
1623674020000|2021-06-14 12:33:40|7133.5|7130.7|7134.9|7132.1|7134.9|7132.1|7133.5|7130.7|24
1623674030000|2021-06-14 12:33:50|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.1|7131.3|4
1623674040000|2021-06-14 12:34:00|7134.1|7131.3|7134.5|7131.7|7134.5|7131.7|7134.1|7131.3|3
1623674050000|2021-06-14 12:34:10|7134.1|7131.3|7134.5|7131.7|7135.1|7132.3|7134.1|7131.3|74
1623674060000|2021-06-14 12:34:20|7134.9|7132.1|7133.5|7130.7|7134.9|7132.1|7132.9|7130.1|41
1623674070000|2021-06-14 12:34:30|7133|7130.2|7132.5|7129.7|7133.5|7130.7|7132.1|7129.3|22
1623674080000|2021-06-14 12:34:40|7132.4|7129.6|7132.9|7130.1|7132.9|7130.1|7131.9|7129.1|8
1623674090000|2021-06-14 12:34:50|7132.5|7129.7|7132.5|7129.7|7132.9|7130.1|7132.5|7129.7|2
1623674100000|2021-06-14 12:35:00|7132.3|7129.5|7131.9|7129.1|7132.9|7130.1|7131.5|7128.7|35
1623674110000|2021-06-14 12:35:10|7132|7129.2|7131.5|7128.7|7132.5|7129.7|7130.9|7128.1|28
1623674120000|2021-06-14 12:35:20|7131.9|7129.1|7132.5|7129.7|7132.9|7130.1|7131.3|7128.5|33
1623674130000|2021-06-14 12:35:30|7132.9|7130.1|7131.9|7129.1|7132.9|7130.1|7131.9|7129.1|12
1623674140000|2021-06-14 12:35:40|7131.5|7128.7|7131.5|7128.7|7131.9|7129.1|7130.9|7128.1|32
1623674150000|2021-06-14 12:35:50|7131.3|7128.5|7133.5|7130.7|7133.5|7130.7|7130.9|7128.1|87
1623674160000|2021-06-14 12:36:00|7133.9|7131.1|7133.5|7130.7|7133.9|7131.1|7133.5|7130.7|12
1623674170000|2021-06-14 12:36:10|7133.1|7130.3|7133.1|7130.3|7133.5|7130.7|7132.9|7130.1|43
1623674180000|2021-06-14 12:36:20|7132.9|7130.1|7132.5|7129.7|7133.1|7130.3|7132.5|7129.7|28
1623674190000|2021-06-14 12:36:30|7132.1|7129.3|7131.5|7128.7|7132.5|7129.7|7130.5|7127.7|54
1623674200000|2021-06-14 12:36:40|7131.9|7129.1|7132.5|7129.7|7132.5|7129.7|7131.5|7128.7|42
1623674210000|2021-06-14 12:36:50|7132.1|7129.3|7131.5|7128.7|7132.5|7129.7|7130.9|7128.1|28
1623674220000|2021-06-14 12:37:00|7131.1|7128.3|7131.5|7128.7|7131.5|7128.7|7130.9|7128.1|13
1623674230000|2021-06-14 12:37:10|7131.1|7128.3|7132.1|7129.3|7132.5|7129.7|7131.1|7128.3|10
1623674240000|2021-06-14 12:37:20|7132.5|7129.7|7131.9|7129.1|7132.5|7129.7|7131.9|7129.1|28
1623674250000|2021-06-14 12:37:30|7132|7129.2|7132.5|7129.7|7132.5|7129.7|7131.9|7129.1|13
1623674260000|2021-06-14 12:37:40|7132.1|7129.3|7130.1|7127.3|7132.5|7129.7|7129.9|7127.1|125
1623674270000|2021-06-14 12:37:50|7129.9|7127.1|7131.1|7128.3|7131.9|7129.1|7129.1|7126.3|184
1623674280000|2021-06-14 12:38:00|7131.5|7128.7|7132.1|7129.3|7132.1|7129.3|7131.5|7128.7|30
1623674290000|2021-06-14 12:38:10|7133.1|7130.3|7133.1|7130.3|7135.1|7132.3|7133.1|7130.3|121
1623674300000|2021-06-14 12:38:20|7132.5|7129.7|7132.1|7129.3|7132.5|7129.7|7132.1|7129.3|8
1623674310000|2021-06-14 12:38:30|7131.9|7129.1|7132.1|7129.3|7132.1|7129.3|7131.5|7128.7|16
1623674320000|2021-06-14 12:38:40|7131.5|7128.7|7132.1|7129.3|7132.5|7129.7|7131.5|7128.7|23
1623674330000|2021-06-14 12:38:50|7132.9|7130.1|7133.5|7130.7|7133.5|7130.7|7132.1|7129.3|33
1623674340000|2021-06-14 12:39:00|7134.1|7131.3|7133.9|7131.1|7134.1|7131.3|7133.1|7130.3|10
1623674350000|2021-06-14 12:39:10|7133.5|7130.7|7133.5|7130.7|7133.9|7131.1|7133.5|7130.7|5
1623674360000|2021-06-14 12:39:20|7133.9|7131.1|7134.1|7131.3|7134.5|7131.7|7133.5|7130.7|25
1623674370000|2021-06-14 12:39:30|7134|7131.2|7134.1|7131.3|7134.5|7131.7|7134|7131.2|264
1623674380000|2021-06-14 12:39:40|7134.5|7131.7|7134.1|7131.3|7134.9|7132.1|7134|7131.2|35
1623674390000|2021-06-14 12:39:50|7133.9|7131.1|7133.9|7131.1|7134.5|7131.7|7133.5|7130.7|43
1623674400000|2021-06-14 12:40:00|7134.1|7131.3|7135.5|7132.7|7135.5|7132.7|7134|7131.2|51
1623674410000|2021-06-14 12:40:10|7135.1|7132.3|7135|7132.2|7135.1|7132.3|7134.1|7131.3|53
1623674420000|2021-06-14 12:40:20|7134.9|7132.1|7134.5|7131.7|7135.1|7132.3|7134.5|7131.7|5
1623674430000|2021-06-14 12:40:30|7134.3|7131.5|7133.5|7130.7|7134.3|7131.5|7133.1|7130.3|28
1623674440000|2021-06-14 12:40:40|7133.1|7130.3|7133.5|7130.7|7134.9|7132.1|7133.1|7130.3|34
1623674450000|2021-06-14 12:40:50|7132.9|7130.1|7133|7130.2|7133.1|7130.3|7132.9|7130.1|37
1623674460000|2021-06-14 12:41:00|7133.1|7130.3|7130.9|7128.1|7133.5|7130.7|7130.9|7128.1|100
1623674470000|2021-06-14 12:41:10|7131.1|7128.3|7132.1|7129.3|7132.5|7129.7|7131.1|7128.3|25
1623674480000|2021-06-14 12:41:20|7132.5|7129.7|7132.1|7129.3|7132.5|7129.7|7131.9|7129.1|9
1623674490000|2021-06-14 12:41:30|7132|7129.2|7133.1|7130.3|7133.5|7130.7|7131.9|7129.1|134
1623674500000|2021-06-14 12:41:40|7132.9|7130.1|7133|7130.2|7133.1|7130.3|7132.5|7129.7|16
1623674510000|2021-06-14 12:41:50|7132.9|7130.1|7133.1|7130.3|7133.1|7130.3|7132.9|7130.1|6
1623674520000|2021-06-14 12:42:00|7132.9|7130.1|7134|7131.2|7134.1|7131.3|7132.9|7130.1|32
1623674530000|2021-06-14 12:42:10|7133.9|7131.1|7132.5|7129.7|7134.1|7131.3|7132.5|7129.7|12
1623674540000|2021-06-14 12:42:20|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|8
1623674550000|2021-06-14 12:42:30|7132.5|7129.7|7132.5|7129.7|7132.9|7130.1|7132.1|7129.3|27
1623674560000|2021-06-14 12:42:40|7132.1|7129.3|7132.1|7129.3|7132.9|7130.1|7132.1|7129.3|10
1623674570000|2021-06-14 12:42:50|7132.5|7129.7|7132.9|7130.1|7132.9|7130.1|7132.1|7129.3|8
1623674580000|2021-06-14 12:43:00|7132.5|7129.7|7134.5|7131.7|7134.5|7131.7|7132.5|7129.7|21
1623674590000|2021-06-14 12:43:10|7134.1|7131.3|7132.1|7129.3|7134.5|7131.7|7131.9|7129.1|363
1623674600000|2021-06-14 12:43:20|7132.5|7129.7|7131.9|7129.1|7132.9|7130.1|7130.9|7128.1|755
1623674610000|2021-06-14 12:43:30|7132.7|7129.9|7131.9|7129.1|7133.7|7130.9|7131.9|7129.1|68
1623674620000|2021-06-14 12:43:40|7132.3|7129.5|7132.3|7129.5|7132.9|7130.1|7131.9|7129.1|12
1623674630000|2021-06-14 12:43:50|7131.9|7129.1|7131.4|7128.6|7132.3|7129.5|7130.9|7128.1|34
1623674640000|2021-06-14 12:44:00|7131.3|7128.5|7131.3|7128.5|7131.9|7129.1|7130.3|7127.5|43
1623674650000|2021-06-14 12:44:10|||||||||5
1623674660000|2021-06-14 12:44:20|7131.1|7128.3|7130.9|7128.1|7131.3|7128.5|7130.9|7128.1|31
1623674670000|2021-06-14 12:44:30|7130.3|7127.5|7131.3|7128.5|7131.3|7128.5|7130.3|7127.5|23
1623674680000|2021-06-14 12:44:40|7131.9|7129.1|7131.9|7129.1|7132.3|7129.5|7131.9|7129.1|426
1623674690000|2021-06-14 12:44:50|7132.1|7129.3|7136.5|7133.7|7136.9|7134.1|7132.1|7129.3|521
1623674700000|2021-06-14 12:45:00|7136.1|7133.3|7137.5|7134.7|7137.9|7135.1|7136.1|7133.3|445
1623674710000|2021-06-14 12:45:10|7137.1|7134.3|7135.9|7133.1|7137.1|7134.3|7135.5|7132.7|45
1623674720000|2021-06-14 12:45:20|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|12
1623674730000|2021-06-14 12:45:30|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.5|7131.7|22
1623674740000|2021-06-14 12:45:40|7134.5|7131.7|7135.5|7132.7|7135.5|7132.7|7134.5|7131.7|16
1623674750000|2021-06-14 12:45:50|7135.4|7132.6|7134.9|7132.1|7135.5|7132.7|7134.5|7131.7|25
1623674760000|2021-06-14 12:46:00|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.1|7131.3|8
1623674770000|2021-06-14 12:46:10|7133.9|7131.1|7133.5|7130.7|7133.9|7131.1|7133.5|7130.7|25
1623674780000|2021-06-14 12:46:20|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|2
1623674790000|2021-06-14 12:46:30|7134.1|7131.3|7137.1|7134.3|7137.1|7134.3|7133.5|7130.7|637
1623674800000|2021-06-14 12:46:40|7136.7|7133.9|7139.1|7136.3|7139.1|7136.3|7136.7|7133.9|162
1623674810000|2021-06-14 12:46:50|7138.3|7135.5|7139.2|7136.4|7139.7|7136.9|7138.3|7135.5|57
1623674820000|2021-06-14 12:47:00|7139.1|7136.3|7138.7|7135.9|7139.3|7136.5|7138.3|7135.5|44
1623674830000|2021-06-14 12:47:10|7138.3|7135.5|7138.2|7135.4|7138.7|7135.9|7138.1|7135.3|82
1623674840000|2021-06-14 12:47:20|7138.1|7135.3|7137.1|7134.3|7138.1|7135.3|7136.1|7133.3|72
1623674850000|2021-06-14 12:47:30|7137.2|7134.4|7137.7|7134.9|7138.1|7135.3|7137.1|7134.3|65
1623674860000|2021-06-14 12:47:40|7138.3|7135.5|7138.1|7135.3|7139.1|7136.3|7137.7|7134.9|80
1623674870000|2021-06-14 12:47:50|7137.3|7134.5|7137.1|7134.3|7137.7|7134.9|7136.7|7133.9|80
1623674880000|2021-06-14 12:48:00|7136.7|7133.9|7138.1|7135.3|7138.1|7135.3|7136.7|7133.9|83
1623674890000|2021-06-14 12:48:10|7137.6|7134.8|7138.7|7135.9|7139.1|7136.3|7137.1|7134.3|173
1623674900000|2021-06-14 12:48:20|7138.1|7135.3|7138.6|7135.8|7139.1|7136.3|7138.1|7135.3|80
1623674910000|2021-06-14 12:48:30|7138.5|7135.7|7137.1|7134.3|7139.1|7136.3|7137.1|7134.3|139
1623674920000|2021-06-14 12:48:40|7136.5|7133.7|7136.1|7133.3|7136.5|7133.7|7136.1|7133.3|62
1623674930000|2021-06-14 12:48:50|7135.1|7132.3|7137.7|7134.9|7137.7|7134.9|7135.1|7132.3|122
1623674940000|2021-06-14 12:49:00|7137.6|7134.8|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|83
1623674950000|2021-06-14 12:49:10|7137.6|7134.8|7138.1|7135.3|7138.1|7135.3|7137.1|7134.3|75
1623674960000|2021-06-14 12:49:20|7137.1|7134.3|7136.1|7133.3|7138.1|7135.3|7136.1|7133.3|49
1623674970000|2021-06-14 12:49:30|7136.3|7133.5|7135.1|7132.3|7136.3|7133.5|7135.1|7132.3|60
1623674980000|2021-06-14 12:49:40|7135.3|7132.5|7135.1|7132.3|7135.3|7132.5|7134.7|7131.9|73
1623674990000|2021-06-14 12:49:50|7134.3|7131.5|7134.7|7131.9|7135.3|7132.5|7134.1|7131.3|84
1623675000000|2021-06-14 12:50:00|7134.2|7131.4|7135.1|7132.3|7137.1|7134.3|7134.2|7131.4|93
1623675010000|2021-06-14 12:50:10|7135|7132.2|7134.7|7131.9|7135.1|7132.3|7134.1|7131.3|89
1623675020000|2021-06-14 12:50:20|7136.1|7133.3|7135.7|7132.9|7136.1|7133.3|7134.7|7131.9|395
1623675030000|2021-06-14 12:50:30|7135.1|7132.3|7136.7|7133.9|7137.1|7134.3|7135.1|7132.3|56
1623675040000|2021-06-14 12:50:40|7136.6|7133.8|7136.1|7133.3|7136.7|7133.9|7135.2|7132.4|47
1623675050000|2021-06-14 12:50:50|7135.7|7132.9|7135.1|7132.3|7136.1|7133.3|7135.1|7132.3|30
1623675060000|2021-06-14 12:51:00|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.1|7132.3|20
1623675070000|2021-06-14 12:51:10|7135.5|7132.7|7135.7|7132.9|7135.7|7132.9|7134.7|7131.9|14
1623675080000|2021-06-14 12:51:20|7136.1|7133.3|7135.7|7132.9|7136.1|7133.3|7135.7|7132.9|0
1623675090000|2021-06-14 12:51:30|7137.1|7134.3|7142.3|7139.5|7142.3|7139.5|7137.1|7134.3|606
1623675100000|2021-06-14 12:51:40|7142.1|7139.3|7143.7|7140.9|7144.8|7142|7141.7|7138.9|350
1623675110000|2021-06-14 12:51:50|7143.3|7140.5|7143.7|7140.9|7145.3|7142.5|7143.3|7140.5|179
1623675120000|2021-06-14 12:52:00|7143.3|7140.5|7144.7|7141.9|7145.3|7142.5|7143.3|7140.5|114
1623675130000|2021-06-14 12:52:10|7144.8|7142|7144.7|7141.9|7145.3|7142.5|7143.7|7140.9|161
1623675140000|2021-06-14 12:52:20|7144.3|7141.5|7143.2|7140.4|7144.3|7141.5|7143.2|7140.4|49
1623675150000|2021-06-14 12:52:30|7143.1|7140.3|7143.7|7140.9|7144.1|7141.3|7143.1|7140.3|59
1623675160000|2021-06-14 12:52:40|7143.5|7140.7|7143.3|7140.5|7143.5|7140.7|7142.3|7139.5|36
1623675170000|2021-06-14 12:52:50|7143.1|7140.3|7144.1|7141.3|7144.1|7141.3|7142.7|7139.9|18
1623675180000|2021-06-14 12:53:00|7143.7|7140.9|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|51
1623675190000|2021-06-14 12:53:10|7142.3|7139.5|7140.7|7137.9|7143.1|7140.3|7140.1|7137.3|70
1623675200000|2021-06-14 12:53:20|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7139.3|7136.5|25
1623675210000|2021-06-14 12:53:30|7140.1|7137.3|7140.1|7137.3|7140.3|7137.5|7139.7|7136.9|15
1623675220000|2021-06-14 12:53:40|7139.7|7136.9|7138.7|7135.9|7139.7|7136.9|7138.1|7135.3|50
1623675230000|2021-06-14 12:53:50|7138.3|7135.5|7133.1|7130.3|7138.3|7135.5|7133.1|7130.3|157
1623675240000|2021-06-14 12:54:00|7132.7|7129.9|7131.7|7128.9|7132.7|7129.9|7130.3|7127.5|136
1623675250000|2021-06-14 12:54:10|7131.5|7128.7|7132.3|7129.5|7132.7|7129.9|7131.1|7128.3|97
1623675260000|2021-06-14 12:54:20|7132.1|7129.3|7129.7|7126.9|7132.7|7129.9|7129.3|7126.5|83
1623675270000|2021-06-14 12:54:30|7130.1|7127.3|7129.3|7126.5|7130.1|7127.3|7128.7|7125.9|89
1623675280000|2021-06-14 12:54:40|7129.2|7126.4|7130.7|7127.9|7130.7|7127.9|7129.2|7126.4|102
1623675290000|2021-06-14 12:54:50|7130.3|7127.5|7133.3|7130.5|7133.3|7130.5|7130.2|7127.4|1192
1623675300000|2021-06-14 12:55:00|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|83
1623675310000|2021-06-14 12:55:10|7134.2|7131.4|7136.7|7133.9|7137.3|7134.5|7133.7|7130.9|99
1623675320000|2021-06-14 12:55:20|7136.3|7133.5|7134.3|7131.5|7137.3|7134.5|7134.3|7131.5|101
1623675330000|2021-06-14 12:55:30|7134.1|7131.3|7134.3|7131.5|7134.3|7131.5|7134.1|7131.3|43
1623675340000|2021-06-14 12:55:40|7134.2|7131.4|7133.3|7130.5|7134.3|7131.5|7133.3|7130.5|6
1623675350000|2021-06-14 12:55:50|7133.1|7130.3|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|47
1623675360000|2021-06-14 12:56:00|7133.7|7130.9|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|17
1623675370000|2021-06-14 12:56:10|7133.8|7131|7133.7|7130.9|7134.3|7131.5|7133.7|7130.9|9
1623675380000|2021-06-14 12:56:20|7133.3|7130.5|7138.3|7135.5|7138.3|7135.5|7133.3|7130.5|1008
1623675390000|2021-06-14 12:56:30|7137.9|7135.1|7137.9|7135.1|7138.3|7135.5|7137.5|7134.7|42
1623675400000|2021-06-14 12:56:40|7137.3|7134.5|7137.4|7134.6|7137.9|7135.1|7135.9|7133.1|303
1623675410000|2021-06-14 12:56:50|7137.5|7134.7|7135.4|7132.6|7137.9|7135.1|7135.3|7132.5|42
1623675420000|2021-06-14 12:57:00|7135.5|7132.7|7135.9|7133.1|7136.4|7133.6|7135.5|7132.7|25
1623675430000|2021-06-14 12:57:10|7137.5|7134.7|7141.7|7138.9|7143.7|7140.9|7137.5|7134.7|753
1623675440000|2021-06-14 12:57:20|7142.1|7139.3|7139.5|7136.7|7142.1|7139.3|7139.1|7136.3|223
1623675450000|2021-06-14 12:57:30|7139.6|7136.8|7141.1|7138.3|7142.5|7139.7|7139.1|7136.3|1122
1623675460000|2021-06-14 12:57:40|7141|7138.2|7141.1|7138.3|7141.1|7138.3|7140.1|7137.3|41
1623675470000|2021-06-14 12:57:50|7140.5|7137.7|7140.5|7137.7|7140.7|7137.9|7140.5|7137.7|37
1623675480000|2021-06-14 12:58:00|7141.5|7138.7|7144.5|7141.7|7144.5|7141.7|7141.5|7138.7|61
1623675490000|2021-06-14 12:58:10|7144.3|7141.5|7144.1|7141.3|7144.5|7141.7|7143.5|7140.7|75
1623675500000|2021-06-14 12:58:20|7144|7141.2|7142.6|7139.8|7144|7141.2|7142.5|7139.7|71
1623675510000|2021-06-14 12:58:30|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7142.5|7139.7|40
1623675520000|2021-06-14 12:58:40|7142.7|7139.9|7143.1|7140.3|7143.1|7140.3|7142.7|7139.9|2
1623675530000|2021-06-14 12:58:50|7142.7|7139.9|7143.1|7140.3|7143.1|7140.3|7142.5|7139.7|8
1623675540000|2021-06-14 12:59:00|7142.7|7139.9|7143.7|7140.9|7144.5|7141.7|7142.5|7139.7|70
1623675550000|2021-06-14 12:59:10|7144.1|7141.3|7140.1|7137.3|7144.1|7141.3|7140.1|7137.3|153
1623675560000|2021-06-14 12:59:20|7139.7|7136.9|7137.1|7134.3|7140.5|7137.7|7137.1|7134.3|183
1623675570000|2021-06-14 12:59:30|7137|7134.2|7138.1|7135.3|7138.5|7135.7|7136.5|7133.7|23
1623675580000|2021-06-14 12:59:40|7138.5|7135.7|7137.5|7134.7|7138.5|7135.7|7136.5|7133.7|46
1623675590000|2021-06-14 12:59:50|7137.1|7134.3|7136.5|7133.7|7138.1|7135.3|7136.5|7133.7|108
1623675600000|2021-06-14 13:00:00|7135.5|7132.7|7130.9|7128.1|7135.5|7132.7|7128.5|7125.7|1198
1623675610000|2021-06-14 13:00:10|7131.1|7128.3|7130.9|7128.1|7133.5|7130.7|7129.9|7127.1|141
1623675620000|2021-06-14 13:00:20|7131.7|7128.9|7134.9|7132.1|7134.9|7132.1|7130.9|7128.1|135
1623675630000|2021-06-14 13:00:30|7135.3|7132.5|7132.9|7130.1|7135.3|7132.5|7132.5|7129.7|53
1623675640000|2021-06-14 13:00:40|7133.3|7130.5|7133.4|7130.6|7135.9|7133.1|7131.9|7129.1|157
1623675650000|2021-06-14 13:00:50|7133.5|7130.7|7132.9|7130.1|7133.9|7131.1|7132.5|7129.7|35
1623675660000|2021-06-14 13:01:00|7132.5|7129.7|7133.9|7131.1|7133.9|7131.1|7131.9|7129.1|97
1623675670000|2021-06-14 13:01:10|7133.5|7130.7|7139.5|7136.7|7139.9|7137.1|7133.5|7130.7|223
1623675680000|2021-06-14 13:01:20|7140.1|7137.3|7142.5|7139.7|7144.5|7141.7|7139.9|7137.1|373
1623675690000|2021-06-14 13:01:30|7142.7|7139.9|7140.5|7137.7|7143.5|7140.7|7140.5|7137.7|57
1623675700000|2021-06-14 13:01:40|7139.5|7136.7|7138.5|7135.7|7139.5|7136.7|7136.5|7133.7|199
1623675710000|2021-06-14 13:01:50|7137.5|7134.7|7138.5|7135.7|7138.5|7135.7|7137.3|7134.5|34
1623675720000|2021-06-14 13:02:00|7138.3|7135.5|7139.9|7137.1|7140.3|7137.5|7137.9|7135.1|57
1623675730000|2021-06-14 13:02:10|7140.5|7137.7|7141.1|7138.3|7142.5|7139.7|7140.5|7137.7|113
1623675740000|2021-06-14 13:02:20|7141|7138.2|7140.5|7137.7|7141|7138.2|7140.5|7137.7|22
1623675750000|2021-06-14 13:02:30|7140.3|7137.5|7138.9|7136.1|7140.3|7137.5|7137.5|7134.7|435
1623675760000|2021-06-14 13:02:40|7138.8|7136|7138.5|7135.7|7138.9|7136.1|7137.3|7134.5|86
1623675770000|2021-06-14 13:02:50|7138.4|7135.6|7137.9|7135.1|7138.9|7136.1|7137.9|7135.1|30
1623675780000|2021-06-14 13:03:00|7137.5|7134.7|7137.3|7134.5|7138.3|7135.5|7136.5|7133.7|36
1623675790000|2021-06-14 13:03:10|7136.9|7134.1|7139.9|7137.1|7140.5|7137.7|7136.9|7134.1|644
1623675800000|2021-06-14 13:03:20|7139.5|7136.7|7140.3|7137.5|7140.9|7138.1|7138.3|7135.5|153
1623675810000|2021-06-14 13:03:30|7140.5|7137.7|7139.9|7137.1|7140.9|7138.1|7139.9|7137.1|99
1623675820000|2021-06-14 13:03:40|7139.5|7136.7|7139.9|7137.1|7139.9|7137.1|7138.9|7136.1|54
1623675830000|2021-06-14 13:03:50|7139.5|7136.7|7139.9|7137.1|7139.9|7137.1|7139.5|7136.7|5
1623675840000|2021-06-14 13:04:00|7139.8|7137|7140.5|7137.7|7140.5|7137.7|7139.8|7137|55
1623675850000|2021-06-14 13:04:10|7140.9|7138.1|7140.5|7137.7|7141.5|7138.7|7140.5|7137.7|13
1623675860000|2021-06-14 13:04:20|7140.9|7138.1|7138.3|7135.5|7140.9|7138.1|7138.3|7135.5|119
1623675870000|2021-06-14 13:04:30|7138.5|7135.7|7140.5|7137.7|7142.5|7139.7|7138.5|7135.7|462
1623675880000|2021-06-14 13:04:40|7140.9|7138.1|7139.9|7137.1|7140.9|7138.1|7139.9|7137.1|26
1623675890000|2021-06-14 13:04:50|7139.5|7136.7|7139.9|7137.1|7140.4|7137.6|7139.5|7136.7|14
1623675900000|2021-06-14 13:05:00|7140.5|7137.7|7142.5|7139.7|7143.7|7140.9|7140.5|7137.7|630
1623675910000|2021-06-14 13:05:10|7142.3|7139.5|7138.9|7136.1|7142.5|7139.7|7138.9|7136.1|115
1623675920000|2021-06-14 13:05:20|7138.3|7135.5|7139.9|7137.1|7140.1|7137.3|7138.3|7135.5|54
1623675930000|2021-06-14 13:05:30|7139.8|7137|7139.9|7137.1|7139.9|7137.1|7139.3|7136.5|38
1623675940000|2021-06-14 13:05:40|7140.3|7137.5|7139.9|7137.1|7140.3|7137.5|7139.9|7137.1|20
1623675950000|2021-06-14 13:05:50|7140.3|7137.5|7139.3|7136.5|7140.3|7137.5|7138.3|7135.5|45
1623675960000|2021-06-14 13:06:00|7139.4|7136.6|7140.3|7137.5|7142.3|7139.5|7139.4|7136.6|115
1623675970000|2021-06-14 13:06:10|7139.9|7137.1|7139.9|7137.1|7140.5|7137.7|7139.3|7136.5|30
1623675980000|2021-06-14 13:06:20|7140.1|7137.3|7141.9|7139.1|7143.5|7140.7|7140.1|7137.3|704
1623675990000|2021-06-14 13:06:30|7141.5|7138.7|7140.4|7137.6|7141.5|7138.7|7140.3|7137.5|63
1623676000000|2021-06-14 13:06:40|7140.5|7137.7|7140.3|7137.5|7140.5|7137.7|7140.3|7137.5|30
1623676010000|2021-06-14 13:06:50|7140.5|7137.7|7139.9|7137.1|7140.5|7137.7|7139.5|7136.7|70
1623676020000|2021-06-14 13:07:00|7140.1|7137.3|7140.9|7138.1|7141.5|7138.7|7139.9|7137.1|54
1623676030000|2021-06-14 13:07:10|7141|7138.2|7138.9|7136.1|7141|7138.2|7138.5|7135.7|25
1623676040000|2021-06-14 13:07:20|||||||||5
1623676050000|2021-06-14 13:07:30|7138.5|7135.7|7134.9|7132.1|7138.5|7135.7|7134.9|7132.1|174
1623676060000|2021-06-14 13:07:40|7135.3|7132.5|7137.9|7135.1|7137.9|7135.1|7134.9|7132.1|59
1623676070000|2021-06-14 13:07:50|7138.3|7135.5|7136.5|7133.7|7138.5|7135.7|7136.3|7133.5|72
1623676080000|2021-06-14 13:08:00|7136.9|7134.1|7136.4|7133.6|7137.3|7134.5|7136.3|7133.5|41
1623676090000|2021-06-14 13:08:10|7136.5|7133.7|7135.9|7133.1|7136.5|7133.7|7135.3|7132.5|14
1623676100000|2021-06-14 13:08:20|7136.3|7133.5|7135.5|7132.7|7136.3|7133.5|7135.3|7132.5|12
1623676110000|2021-06-14 13:08:30|7135.4|7132.6|7133.3|7130.5|7135.5|7132.7|7132.5|7129.7|125
1623676120000|2021-06-14 13:08:40|7133.1|7130.3|7131.3|7128.5|7133.1|7130.3|7130.3|7127.5|77
1623676130000|2021-06-14 13:08:50|7131.4|7128.6|7130.3|7127.5|7132.4|7129.6|7130.3|7127.5|69
1623676140000|2021-06-14 13:09:00|7130.9|7128.1|7129.9|7127.1|7130.9|7128.1|7128.9|7126.1|101
1623676150000|2021-06-14 13:09:10|7130.3|7127.5|7129.9|7127.1|7131.3|7128.5|7129.3|7126.5|43
1623676160000|2021-06-14 13:09:20|7129.5|7126.7|7128.3|7125.5|7129.9|7127.1|7128.3|7125.5|55
1623676170000|2021-06-14 13:09:30|7128.1|7125.3|7126.3|7123.5|7128.3|7125.5|7125.9|7123.1|275
1623676180000|2021-06-14 13:09:40|7125.9|7123.1|7126.3|7123.5|7127.3|7124.5|7125.9|7123.1|120
1623676190000|2021-06-14 13:09:50|7126.5|7123.7|7126.3|7123.5|7127.3|7124.5|7126.3|7123.5|40
1623676200000|2021-06-14 13:10:00|7126.1|7123.3|7124.3|7121.5|7126.3|7123.5|7124.3|7121.5|154
1623676210000|2021-06-14 13:10:10|7125.3|7122.5|7124.3|7121.5|7125.3|7122.5|7123.9|7121.1|69
1623676220000|2021-06-14 13:10:20|7123.9|7121.1|7124.9|7122.1|7125.9|7123.1|7123.3|7120.5|146
1623676230000|2021-06-14 13:10:30|7125.3|7122.5|7124.3|7121.5|7125.3|7122.5|7124.3|7121.5|41
1623676240000|2021-06-14 13:10:40|7125.1|7122.3|7124.9|7122.1|7125.3|7122.5|7124.3|7121.5|40
1623676250000|2021-06-14 13:10:50|7125.3|7122.5|7126.3|7123.5|7127.3|7124.5|7125.3|7122.5|65
1623676260000|2021-06-14 13:11:00|7126.1|7123.3|7128.9|7126.1|7129.3|7126.5|7125.3|7122.5|97
1623676270000|2021-06-14 13:11:10|7129.3|7126.5|7125.3|7122.5|7129.3|7126.5|7125.3|7122.5|94
1623676280000|2021-06-14 13:11:20|7125.5|7122.7|7125.3|7122.5|7125.9|7123.1|7125.3|7122.5|55
1623676290000|2021-06-14 13:11:30|7124.3|7121.5|7123.3|7120.5|7125.3|7122.5|7123.3|7120.5|90
1623676300000|2021-06-14 13:11:40|7123.7|7120.9|7121.5|7118.7|7124.3|7121.5|7121.3|7118.5|82
1623676310000|2021-06-14 13:11:50|7122.3|7119.5|7121.3|7118.5|7122.3|7119.5|7121.3|7118.5|68
1623676320000|2021-06-14 13:12:00|7121.4|7118.6|7118.7|7115.9|7122.3|7119.5|7117.3|7114.5|251
1623676330000|2021-06-14 13:12:10|7118.3|7115.5|7119.7|7116.9|7119.7|7116.9|7118.1|7115.3|90
1623676340000|2021-06-14 13:12:20|7120.1|7117.3|7119.7|7116.9|7120.3|7117.5|7118.7|7115.9|80
1623676350000|2021-06-14 13:12:30|7119.6|7116.8|7118.7|7115.9|7119.7|7116.9|7118.3|7115.5|69
1623676360000|2021-06-14 13:12:40|7119.1|7116.3|7117.7|7114.9|7119.1|7116.3|7117.7|7114.9|52
1623676370000|2021-06-14 13:12:50|7117.8|7115|7118.3|7115.5|7119.1|7116.3|7117.7|7114.9|56
1623676380000|2021-06-14 13:13:00|7118.2|7115.4|7122.9|7120.1|7122.9|7120.1|7118.2|7115.4|345
1623676390000|2021-06-14 13:13:10|7122.3|7119.5|7122.3|7119.5|7123.3|7120.5|7121.9|7119.1|81
1623676400000|2021-06-14 13:13:20|7122.5|7119.7|7121.4|7118.6|7122.9|7120.1|7120.9|7118.1|111
1623676410000|2021-06-14 13:13:30|7121.3|7118.5|7119.9|7117.1|7121.3|7118.5|7119.3|7116.5|78
1623676420000|2021-06-14 13:13:40|7119.7|7116.9|7118.9|7116.1|7119.7|7116.9|7118.9|7116.1|19
1623676430000|2021-06-14 13:13:50|7118.3|7115.5|7118.3|7115.5|7118.9|7116.1|7116.9|7114.1|60
1623676440000|2021-06-14 13:14:00|7118.4|7115.6|7116.9|7114.1|7118.4|7115.6|7116.3|7113.5|104
1623676450000|2021-06-14 13:14:10|7117.5|7114.7|7116.3|7113.5|7117.9|7115.1|7115.9|7113.1|28
1623676460000|2021-06-14 13:14:20|7116.4|7113.6|7119.9|7117.1|7120.3|7117.5|7116.3|7113.5|38
1623676470000|2021-06-14 13:14:30|7119.3|7116.5|7119.3|7116.5|7120.3|7117.5|7119.3|7116.5|67
1623676480000|2021-06-14 13:14:40|7119.4|7116.6|7119.5|7116.7|7120.3|7117.5|7119.3|7116.5|94
1623676490000|2021-06-14 13:14:50|7120.3|7117.5|7118.3|7115.5|7120.3|7117.5|7118.3|7115.5|38
1623676500000|2021-06-14 13:15:00|7117.9|7115.1|7116.3|7113.5|7117.9|7115.1|7115.9|7113.1|55
1623676510000|2021-06-14 13:15:10|7115.9|7113.1|7116.9|7114.1|7116.9|7114.1|7114.5|7111.7|137
1623676520000|2021-06-14 13:15:20|7116.4|7113.6|7117.9|7115.1|7118.4|7115.6|7116.3|7113.5|68
1623676530000|2021-06-14 13:15:30|7118.3|7115.5|7118.9|7116.1|7119.3|7116.5|7117.5|7114.7|46
1623676540000|2021-06-14 13:15:40|7118.8|7116|7118.9|7116.1|7119.3|7116.5|7118.3|7115.5|14
1623676550000|2021-06-14 13:15:50|7118.8|7116|7118.3|7115.5|7118.9|7116.1|7118.3|7115.5|16
1623676560000|2021-06-14 13:16:00|7118.5|7115.7|7118.8|7116|7119.3|7116.5|7117.5|7114.7|30
1623676570000|2021-06-14 13:16:10|7118.7|7115.9|7118.3|7115.5|7119.3|7116.5|7118.3|7115.5|10
1623676580000|2021-06-14 13:16:20|7117.9|7115.1|7117.9|7115.1|7118.9|7116.1|7117.9|7115.1|8
1623676590000|2021-06-14 13:16:30|7118.3|7115.5|7118.3|7115.5|7118.5|7115.7|7117.9|7115.1|15
1623676600000|2021-06-14 13:16:40|7118.9|7116.1|7121.3|7118.5|7121.9|7119.1|7118.9|7116.1|59
1623676610000|2021-06-14 13:16:50|7120.4|7117.6|7121.3|7118.5|7121.9|7119.1|7119.9|7117.1|135
1623676620000|2021-06-14 13:17:00|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|7119.5|7116.7|115
1623676630000|2021-06-14 13:17:10|7120.5|7117.7|7120.5|7117.7|7121.5|7118.7|7119.9|7117.1|39
1623676640000|2021-06-14 13:17:20|7120.9|7118.1|7120.9|7118.1|7121.3|7118.5|7120.5|7117.7|7
1623676650000|2021-06-14 13:17:30|7121.3|7118.5|7120.9|7118.1|7121.3|7118.5|7120.9|7118.1|36
1623676660000|2021-06-14 13:17:40|7120.7|7117.9|7120.9|7118.1|7121.3|7118.5|7119.5|7116.7|34
1623676670000|2021-06-14 13:17:50|7120.5|7117.7|7120.9|7118.1|7121.3|7118.5|7120.5|7117.7|7
1623676680000|2021-06-14 13:18:00|7120.5|7117.7|7121.9|7119.1|7123.3|7120.5|7120.5|7117.7|91
1623676690000|2021-06-14 13:18:10|7122.5|7119.7|7121.9|7119.1|7123.3|7120.5|7121.9|7119.1|16
1623676700000|2021-06-14 13:18:20|7122.4|7119.6|7124.9|7122.1|7124.9|7122.1|7122.3|7119.5|44
1623676710000|2021-06-14 13:18:30|7125.3|7122.5|7122.9|7120.1|7125.9|7123.1|7121.5|7118.7|214
1623676720000|2021-06-14 13:18:40|7123.9|7121.1|7122.9|7120.1|7123.9|7121.1|7122.9|7120.1|23
1623676730000|2021-06-14 13:18:50|7123.1|7120.3|7122.9|7120.1|7123.9|7121.1|7122.9|7120.1|28
1623676740000|2021-06-14 13:19:00|7122.5|7119.7|7123.5|7120.7|7123.5|7120.7|7122.5|7119.7|42
1623676750000|2021-06-14 13:19:10|7124.5|7121.7|7123.9|7121.1|7124.5|7121.7|7123.9|7121.1|37
1623676760000|2021-06-14 13:19:20|7124.3|7121.5|7124.5|7121.7|7124.9|7122.1|7124.3|7121.5|30
1623676770000|2021-06-14 13:19:30|7124.9|7122.1|7126.5|7123.7|7126.9|7124.1|7124.9|7122.1|38
1623676780000|2021-06-14 13:19:40|7126.9|7124.1|7125.9|7123.1|7126.9|7124.1|7125.9|7123.1|33
1623676790000|2021-06-14 13:19:50|7126|7123.2|7125.9|7123.1|7126|7123.2|7125.9|7123.1|7
1623676800000|2021-06-14 13:20:00|7125.5|7122.7|7124.5|7121.7|7125.9|7123.1|7124.5|7121.7|47
1623676810000|2021-06-14 13:20:10|7124.9|7122.1|7124.5|7121.7|7124.9|7122.1|7124.5|7121.7|5
1623676820000|2021-06-14 13:20:20|7124.9|7122.1|7125.3|7122.5|7125.4|7122.6|7124.9|7122.1|20
1623676830000|2021-06-14 13:20:30|7124.9|7122.1|7124.5|7121.7|7125.5|7122.7|7124.5|7121.7|9
1623676840000|2021-06-14 13:20:40|7124.9|7122.1|7124.3|7121.5|7125.5|7122.7|7124.3|7121.5|26
1623676850000|2021-06-14 13:20:50|7124.5|7121.7|7124.9|7122.1|7124.9|7122.1|7123.5|7120.7|36
1623676860000|2021-06-14 13:21:00|7124.5|7121.7|7123.5|7120.7|7124.9|7122.1|7123.3|7120.5|41
1623676870000|2021-06-14 13:21:10|7123.3|7120.5|7120.3|7117.5|7123.5|7120.7|7119.5|7116.7|102
1623676880000|2021-06-14 13:21:20|7119.5|7116.7|7120.3|7117.5|7120.5|7117.7|7119.5|7116.7|35
1623676890000|2021-06-14 13:21:30|7119.9|7117.1|7120.3|7117.5|7121.3|7118.5|7119.3|7116.5|28
1623676900000|2021-06-14 13:21:40|7119.9|7117.1|7120.3|7117.5|7120.3|7117.5|7119.9|7117.1|17
1623676910000|2021-06-14 13:21:50|7119.9|7117.1|7121.4|7118.6|7121.4|7118.6|7119.9|7117.1|63
1623676920000|2021-06-14 13:22:00|7121.3|7118.5|7121.8|7119|7121.9|7119.1|7120.9|7118.1|46
1623676930000|2021-06-14 13:22:10|7121.7|7118.9|7122.3|7119.5|7122.3|7119.5|7120.3|7117.5|285
1623676940000|2021-06-14 13:22:20|7122.4|7119.6|7123.5|7120.7|7123.9|7121.1|7122.4|7119.6|37
1623676950000|2021-06-14 13:22:30|7123.9|7121.1|7123.9|7121.1|7124.3|7121.5|7123.3|7120.5|47
1623676960000|2021-06-14 13:22:40|7123.5|7120.7|7123.9|7121.1|7123.9|7121.1|7122.9|7120.1|13
1623676970000|2021-06-14 13:22:50|7123.3|7120.5|7123.9|7121.1|7123.9|7121.1|7123.3|7120.5|14
1623676980000|2021-06-14 13:23:00|7124.3|7121.5|7124.9|7122.1|7125.3|7122.5|7124.3|7121.5|10
1623676990000|2021-06-14 13:23:10|7125.3|7122.5|7124.9|7122.1|7125.4|7122.6|7124.3|7121.5|49
1623677000000|2021-06-14 13:23:20|||||||||2
1623677010000|2021-06-14 13:23:30|7124.3|7121.5|7124.5|7121.7|7124.5|7121.7|7123.3|7120.5|53
1623677020000|2021-06-14 13:23:40|7124.9|7122.1|7123.9|7121.1|7124.9|7122.1|7122.9|7120.1|66
1623677030000|2021-06-14 13:23:50|7123.5|7120.7|7123.9|7121.1|7124.3|7121.5|7123.3|7120.5|22
1623677040000|2021-06-14 13:24:00|7123.5|7120.7|7123.9|7121.1|7123.9|7121.1|7123.3|7120.5|23
1623677050000|2021-06-14 13:24:10|7124.3|7121.5|7124.5|7121.7|7124.9|7122.1|7123.5|7120.7|11
1623677060000|2021-06-14 13:24:20|7124.4|7121.6|7124.9|7122.1|7124.9|7122.1|7124.4|7121.6|9
1623677070000|2021-06-14 13:24:30|7124.8|7122|7122.9|7120.1|7124.8|7122|7122.4|7119.6|49
1623677080000|2021-06-14 13:24:40|7123.4|7120.6|7123.9|7121.1|7123.9|7121.1|7123.3|7120.5|30
1623677090000|2021-06-14 13:24:50|7124.3|7121.5|7123.9|7121.1|7124.5|7121.7|7123.5|7120.7|6
1623677100000|2021-06-14 13:25:00|7124.1|7121.3|7123.9|7121.1|7124.4|7121.6|7123.9|7121.1|18
1623677110000|2021-06-14 13:25:10|7124.4|7121.6|7123.4|7120.6|7124.4|7121.6|7123.3|7120.5|21
1623677120000|2021-06-14 13:25:20|7123.5|7120.7|7123.9|7121.1|7123.9|7121.1|7123.5|7120.7|1
1623677130000|2021-06-14 13:25:30|7123.5|7120.7|7117.7|7114.9|7123.9|7121.1|7116.3|7113.5|219
1623677140000|2021-06-14 13:25:40|7118.2|7115.4|7117.3|7114.5|7119.7|7116.9|7117.3|7114.5|90
1623677150000|2021-06-14 13:25:50|||||||||21
1623677160000|2021-06-14 13:26:00|7117.7|7114.9|7119.7|7116.9|7119.7|7116.9|7117.7|7114.9|128
1623677170000|2021-06-14 13:26:10|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|6
1623677180000|2021-06-14 13:26:20|7119.1|7116.3|7118.3|7115.5|7119.3|7116.5|7118.3|7115.5|43
1623677190000|2021-06-14 13:26:30|7118.5|7115.7|7119.3|7116.5|7119.3|7116.5|7118.3|7115.5|65
1623677200000|2021-06-14 13:26:40|7118.9|7116.1|7119.3|7116.5|7119.3|7116.5|7118.7|7115.9|14
1623677210000|2021-06-14 13:26:50|||||||||4
1623677220000|2021-06-14 13:27:00|7120.3|7117.5|7119.9|7117.1|7120.5|7117.7|7119.9|7117.1|53
1623677230000|2021-06-14 13:27:10|7120.3|7117.5|7119.3|7116.5|7120.9|7118.1|7118.3|7115.5|573
1623677240000|2021-06-14 13:27:20|7119.5|7116.7|7119.8|7117|7120.3|7117.5|7119.5|7116.7|21
1623677250000|2021-06-14 13:27:30|7119.3|7116.5|7117.3|7114.5|7119.7|7116.9|7117.3|7114.5|36
1623677260000|2021-06-14 13:27:40|7119.3|7116.5|7120.7|7117.9|7121.3|7118.5|7119.3|7116.5|58
1623677270000|2021-06-14 13:27:50|7120.3|7117.5|7120.3|7117.5|7120.7|7117.9|7120.2|7117.4|26
1623677280000|2021-06-14 13:28:00|7120.2|7117.4|7120.7|7117.9|7121.1|7118.3|7120.2|7117.4|25
1623677290000|2021-06-14 13:28:10|7120.8|7118|7120.7|7117.9|7121.3|7118.5|7120.3|7117.5|11
1623677300000|2021-06-14 13:28:20|7120.3|7117.5|7120.3|7117.5|7120.7|7117.9|7120.3|7117.5|4
1623677310000|2021-06-14 13:28:30|7120.7|7117.9|7119.7|7116.9|7121.3|7118.5|7119.3|7116.5|37
1623677320000|2021-06-14 13:28:40|7119.3|7116.5|7120.3|7117.5|7120.3|7117.5|7119.3|7116.5|10
1623677330000|2021-06-14 13:28:50|7119.7|7116.9|7119.3|7116.5|7120.2|7117.4|7119.3|7116.5|25
1623677340000|2021-06-14 13:29:00|7119.1|7116.3|7119.3|7116.5|7119.3|7116.5|7118.3|7115.5|42
1623677350000|2021-06-14 13:29:10|7119.7|7116.9|7118.3|7115.5|7119.7|7116.9|7118.3|7115.5|18
1623677360000|2021-06-14 13:29:20|7118.4|7115.6|7118.3|7115.5|7118.7|7115.9|7118.3|7115.5|23
1623677370000|2021-06-14 13:29:30|7118.1|7115.3|7117.3|7114.5|7118.1|7115.3|7116.3|7113.5|110
1623677380000|2021-06-14 13:29:40|7117.9|7115.1|7118.3|7115.5|7118.7|7115.9|7116.3|7113.5|84
1623677390000|2021-06-14 13:29:50|7118.7|7115.9|7116.3|7113.5|7118.7|7115.9|7115.3|7112.5|100
1623677400000|2021-06-14 13:30:00|7116.7|7113.9|7116.7|7113.9|7117.5|7114.7|7116.3|7113.5|129
1623677410000|2021-06-14 13:30:10|7116.9|7114.1|7118.3|7115.5|7119.3|7116.5|7116.9|7114.1|133
1623677420000|2021-06-14 13:30:20|7118.7|7115.9|7120.3|7117.5|7120.3|7117.5|7118.3|7115.5|24
1623677430000|2021-06-14 13:30:30|7119.7|7116.9|7118.7|7115.9|7120.3|7117.5|7118.1|7115.3|57
1623677440000|2021-06-14 13:30:40|7118.3|7115.5|7117.7|7114.9|7118.7|7115.9|7117.3|7114.5|156
1623677450000|2021-06-14 13:30:50|7117.9|7115.1|7118.3|7115.5|7118.7|7115.9|7117.9|7115.1|50
1623677460000|2021-06-14 13:31:00|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7116.7|7113.9|33
1623677470000|2021-06-14 13:31:10|7118.3|7115.5|7120.3|7117.5|7121.3|7118.5|7118.3|7115.5|67
1623677480000|2021-06-14 13:31:20|7120.7|7117.9|7121.7|7118.9|7122.1|7119.3|7120.3|7117.5|88
1623677490000|2021-06-14 13:31:30|7122.2|7119.4|7120.7|7117.9|7122.7|7119.9|7120.3|7117.5|36
1623677500000|2021-06-14 13:31:40|7120.3|7117.5|7120.7|7117.9|7120.7|7117.9|7120.3|7117.5|8
1623677510000|2021-06-14 13:31:50|7120.3|7117.5|7121.7|7118.9|7121.9|7119.1|7120.3|7117.5|21
1623677520000|2021-06-14 13:32:00|7121.3|7118.5|7128.3|7125.5|7129.3|7126.5|7121.3|7118.5|295
1623677530000|2021-06-14 13:32:10|7128.7|7125.9|7128.7|7125.9|7129.3|7126.5|7127.3|7124.5|99
1623677540000|2021-06-14 13:32:20|7128.3|7125.5|7128.7|7125.9|7130.1|7127.3|7128.3|7125.5|45
1623677550000|2021-06-14 13:32:30|7128.3|7125.5|7127.3|7124.5|7128.3|7125.5|7127.3|7124.5|30
1623677560000|2021-06-14 13:32:40|7127.7|7124.9|7128.3|7125.5|7128.3|7125.5|7127.3|7124.5|18
1623677570000|2021-06-14 13:32:50|7127.3|7124.5|7128.3|7125.5|7128.3|7125.5|7127.3|7124.5|45
1623677580000|2021-06-14 13:33:00|7127.7|7124.9|7131.3|7128.5|7132.1|7129.3|7127.3|7124.5|219
1623677590000|2021-06-14 13:33:10|7130.7|7127.9|7130.7|7127.9|7131.7|7128.9|7130.7|7127.9|111
1623677600000|2021-06-14 13:33:20|7130.1|7127.3|7132.3|7129.5|7132.3|7129.5|7130.1|7127.3|115
1623677610000|2021-06-14 13:33:30|7132.1|7129.3|7132.3|7129.5|7133.3|7130.5|7131.7|7128.9|86
1623677620000|2021-06-14 13:33:40|7132.9|7130.1|7134.3|7131.5|7135.3|7132.5|7132.9|7130.1|229
1623677630000|2021-06-14 13:33:50|7134.7|7131.9|7135.3|7132.5|7135.7|7132.9|7134.3|7131.5|53
1623677640000|2021-06-14 13:34:00|7135.5|7132.7|7136.7|7133.9|7137.3|7134.5|7135.5|7132.7|185
1623677650000|2021-06-14 13:34:10|7136.3|7133.5|7139.3|7136.5|7139.3|7136.5|7136.3|7133.5|96
1623677660000|2021-06-14 13:34:20|7138.3|7135.5|7141.3|7138.5|7141.3|7138.5|7138.3|7135.5|230
1623677670000|2021-06-14 13:34:30|7140.3|7137.5|7140.3|7137.5|7141.3|7138.5|7138.5|7135.7|103
1623677680000|2021-06-14 13:34:40|7140.9|7138.1|7140.5|7137.7|7141.5|7138.7|7140.3|7137.5|265
1623677690000|2021-06-14 13:34:50|7140.3|7137.5|7141.9|7139.1|7141.9|7139.1|7140.3|7137.5|64
1623677700000|2021-06-14 13:35:00|7142.5|7139.7|7145.3|7142.5|7145.3|7142.5|7142.5|7139.7|260
1623677710000|2021-06-14 13:35:10|7145.9|7143.1|7146.9|7144.1|7148.3|7145.5|7145.3|7142.5|267
1623677720000|2021-06-14 13:35:20|7146.5|7143.7|7145.9|7143.1|7146.5|7143.7|7145.4|7142.6|64
1623677730000|2021-06-14 13:35:30|7145.5|7142.7|7143.9|7141.1|7145.5|7142.7|7143.3|7140.5|180
1623677740000|2021-06-14 13:35:40|7144.4|7141.6|7145.3|7142.5|7145.5|7142.7|7144.3|7141.5|75
1623677750000|2021-06-14 13:35:50|7145.4|7142.6|7146.3|7143.5|7147.3|7144.5|7145.4|7142.6|180
1623677760000|2021-06-14 13:36:00|7146.5|7143.7|7145.9|7143.1|7148.3|7145.5|7145.9|7143.1|232
1623677770000|2021-06-14 13:36:10|7146.3|7143.5|7143.3|7140.5|7146.3|7143.5|7142.9|7140.1|92
1623677780000|2021-06-14 13:36:20|7143.4|7140.6|7141.3|7138.5|7144.3|7141.5|7141.3|7138.5|98
1623677790000|2021-06-14 13:36:30|7140.9|7138.1|7140.3|7137.5|7141.3|7138.5|7138.3|7135.5|208
1623677800000|2021-06-14 13:36:40|7140.5|7137.7|7141.3|7138.5|7141.9|7139.1|7140.5|7137.7|64
1623677810000|2021-06-14 13:36:50|7141.5|7138.7|7141.3|7138.5|7142.9|7140.1|7141.3|7138.5|55
1623677820000|2021-06-14 13:37:00|7140.9|7138.1|7141.9|7139.1|7142.7|7139.9|7140.9|7138.1|47
1623677830000|2021-06-14 13:37:10|7142.3|7139.5|7140.3|7137.5|7142.3|7139.5|7140.3|7137.5|57
1623677840000|2021-06-14 13:37:20|7141.3|7138.5|7138.3|7135.5|7141.5|7138.7|7137.3|7134.5|110
1623677850000|2021-06-14 13:37:30|7138.5|7135.7|7137.3|7134.5|7139.3|7136.5|7137.3|7134.5|36
1623677860000|2021-06-14 13:37:40|7137.4|7134.6|7137.3|7134.5|7138.3|7135.5|7137.3|7134.5|40
1623677870000|2021-06-14 13:37:50|7136.9|7134.1|7135.3|7132.5|7137.5|7134.7|7135.3|7132.5|80
1623677880000|2021-06-14 13:38:00|7134.9|7132.1|7131.3|7128.5|7134.9|7132.1|7131.3|7128.5|221
1623677890000|2021-06-14 13:38:10|7131.1|7128.3|7133.3|7130.5|7133.7|7130.9|7130.8|7128|118
1623677900000|2021-06-14 13:38:20|7133.1|7130.3|7133.3|7130.5|7134.3|7131.5|7133.1|7130.3|129
1623677910000|2021-06-14 13:38:30|7133.4|7130.6|7133.3|7130.5|7134.3|7131.5|7133.3|7130.5|44
1623677920000|2021-06-14 13:38:40|7132.9|7130.1|7131.7|7128.9|7132.9|7130.1|7130.3|7127.5|361
1623677930000|2021-06-14 13:38:50|7132.2|7129.4|7132.1|7129.3|7132.7|7129.9|7131.1|7128.3|42
1623677940000|2021-06-14 13:39:00|7132.3|7129.5|7132.1|7129.3|7132.5|7129.7|7130.1|7127.3|83
1623677950000|2021-06-14 13:39:10|7132.3|7129.5|7131.7|7128.9|7132.3|7129.5|7130.7|7127.9|160
1623677960000|2021-06-14 13:39:20|7131.3|7128.5|7131.7|7128.9|7132.1|7129.3|7130.3|7127.5|26
1623677970000|2021-06-14 13:39:30|7131.9|7129.1|7131.7|7128.9|7132.7|7129.9|7131.3|7128.5|28
1623677980000|2021-06-14 13:39:40|7132.1|7129.3|7132.7|7129.9|7133.1|7130.3|7131.7|7128.9|5
1623677990000|2021-06-14 13:39:50|7132.5|7129.7|7133.7|7130.9|7133.7|7130.9|7132.1|7129.3|79
1623678000000|2021-06-14 13:40:00|7133.3|7130.5|7133.1|7130.3|7135.1|7132.3|7132.7|7129.9|58
1623678010000|2021-06-14 13:40:10|7133.3|7130.5|7131.7|7128.9|7133.3|7130.5|7131.7|7128.9|12
1623678020000|2021-06-14 13:40:20|7132.1|7129.3|7131.1|7128.3|7132.1|7129.3|7130.7|7127.9|46
1623678030000|2021-06-14 13:40:30|7130.7|7127.9|7132.1|7129.3|7132.3|7129.5|7129.1|7126.3|376
1623678040000|2021-06-14 13:40:40|7131.7|7128.9|7133.3|7130.5|7133.7|7130.9|7131.7|7128.9|26
1623678050000|2021-06-14 13:40:50|7133.7|7130.9|7133.7|7130.9|7134.1|7131.3|7132.7|7129.9|32
1623678060000|2021-06-14 13:41:00|7134.1|7131.3|7139.7|7136.9|7140.7|7137.9|7134.1|7131.3|137
1623678070000|2021-06-14 13:41:10|7140.1|7137.3|7138.3|7135.5|7140.7|7137.9|7138.3|7135.5|56
1623678080000|2021-06-14 13:41:20|7138.7|7135.9|7138.3|7135.5|7138.7|7135.9|7137.3|7134.5|28
1623678090000|2021-06-14 13:41:30|7138.1|7135.3|7136.3|7133.5|7138.1|7135.3|7136.1|7133.3|56
1623678100000|2021-06-14 13:41:40|7136.7|7133.9|7137.3|7134.5|7137.7|7134.9|7136.7|7133.9|27
1623678110000|2021-06-14 13:41:50|7137.7|7134.9|7137.7|7134.9|7138.1|7135.3|7137.3|7134.5|24
1623678120000|2021-06-14 13:42:00|7137.9|7135.1|7139.3|7136.5|7141.3|7138.5|7137.9|7135.1|77
1623678130000|2021-06-14 13:42:10|7139.7|7136.9|7140.3|7137.5|7140.3|7137.5|7139.1|7136.3|85
1623678140000|2021-06-14 13:42:20|7140.7|7137.9|7140.1|7137.3|7140.7|7137.9|7138.7|7135.9|42
1623678150000|2021-06-14 13:42:30|7140.3|7137.5|7139.3|7136.5|7141.1|7138.3|7138.7|7135.9|33
1623678160000|2021-06-14 13:42:40|7139.7|7136.9|7139.7|7136.9|7141.3|7138.5|7139.3|7136.5|203
1623678170000|2021-06-14 13:42:50|7140.1|7137.3|7140.3|7137.5|7140.7|7137.9|7140.1|7137.3|23
1623678180000|2021-06-14 13:43:00|7140.7|7137.9|7141.7|7138.9|7141.7|7138.9|7140.7|7137.9|49
1623678190000|2021-06-14 13:43:10|7141.9|7139.1|7143.3|7140.5|7143.3|7140.5|7141.9|7139.1|80
1623678200000|2021-06-14 13:43:20|7143.2|7140.4|7142.7|7139.9|7143.3|7140.5|7142.3|7139.5|48
1623678210000|2021-06-14 13:43:30|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7141.7|7138.9|43
1623678220000|2021-06-14 13:43:40|7142.7|7139.9|7139.5|7136.7|7142.7|7139.9|7139.1|7136.3|725
1623678230000|2021-06-14 13:43:50|7139.1|7136.3|7140.1|7137.3|7140.1|7137.3|7139.1|7136.3|21
1623678240000|2021-06-14 13:44:00|7140.7|7137.9|7141.1|7138.3|7142.1|7139.3|7140.7|7137.9|72
1623678250000|2021-06-14 13:44:10|7141.3|7138.5|7139.1|7136.3|7142.1|7139.3|7139.1|7136.3|58
1623678260000|2021-06-14 13:44:20|7139.5|7136.7|7140.1|7137.3|7140.1|7137.3|7139.5|7136.7|19
1623678270000|2021-06-14 13:44:30|7141.1|7138.3|7143.7|7140.9|7143.7|7140.9|7141.1|7138.3|304
1623678280000|2021-06-14 13:44:40|7143.5|7140.7|7143.2|7140.4|7143.5|7140.7|7142.3|7139.5|43
1623678290000|2021-06-14 13:44:50|7143.3|7140.5|7144.1|7141.3|7144.3|7141.5|7142.7|7139.9|39
1623678300000|2021-06-14 13:45:00|7144.3|7141.5|7143.1|7140.3|7144.7|7141.9|7143.1|7140.3|84
1623678310000|2021-06-14 13:45:10|7142.7|7139.9|7142.7|7139.9|7143.7|7140.9|7141.7|7138.9|56
1623678320000|2021-06-14 13:45:20|7142.3|7139.5|7140.3|7137.5|7142.3|7139.5|7140.3|7137.5|53
1623678330000|2021-06-14 13:45:30|7140.7|7137.9|7142.3|7139.5|7142.3|7139.5|7140.3|7137.5|81
1623678340000|2021-06-14 13:45:40|7142.7|7139.9|7141.1|7138.3|7142.7|7139.9|7141.1|7138.3|124
1623678350000|2021-06-14 13:45:50|7141.5|7138.7|7141.7|7138.9|7141.7|7138.9|7141.1|7138.3|45
1623678360000|2021-06-14 13:46:00|7141.5|7138.7|7143.3|7140.5|7144.1|7141.3|7141.1|7138.3|116
1623678370000|2021-06-14 13:46:10|7143.7|7140.9|7143.7|7140.9|7145.1|7142.3|7143.1|7140.3|149
1623678380000|2021-06-14 13:46:20|7143.3|7140.5|7144.7|7141.9|7145.1|7142.3|7143.3|7140.5|53
1623678390000|2021-06-14 13:46:30|7144.5|7141.7|7144.1|7141.3|7144.5|7141.7|7143.3|7140.5|23
1623678400000|2021-06-14 13:46:40|7144.3|7141.5|7143.3|7140.5|7145.1|7142.3|7143.1|7140.3|53
1623678410000|2021-06-14 13:46:50|7143.7|7140.9|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|15
1623678420000|2021-06-14 13:47:00|7142.3|7139.5|7143.7|7140.9|7144.1|7141.3|7142.1|7139.3|28
1623678430000|2021-06-14 13:47:10|7144.1|7141.3|7142.1|7139.3|7144.1|7141.3|7142.1|7139.3|57
1623678440000|2021-06-14 13:47:20|7142.2|7139.4|7143.1|7140.3|7143.3|7140.5|7141.3|7138.5|54
1623678450000|2021-06-14 13:47:30|7143.3|7140.5|7143.7|7140.9|7144.1|7141.3|7143.1|7140.3|45
1623678460000|2021-06-14 13:47:40|7143.3|7140.5|7143.1|7140.3|7143.3|7140.5|7141.7|7138.9|53
1623678470000|2021-06-14 13:47:50|7142.7|7139.9|7143.3|7140.5|7143.3|7140.5|7142.7|7139.9|36
1623678480000|2021-06-14 13:48:00|7143.2|7140.4|7145.3|7142.5|7145.7|7142.9|7143.2|7140.4|114
1623678490000|2021-06-14 13:48:10|7145.7|7142.9|7142.7|7139.9|7145.7|7142.9|7142.7|7139.9|94
1623678500000|2021-06-14 13:48:20|7143.1|7140.3|7141.7|7138.9|7143.7|7140.9|7141.7|7138.9|174
1623678510000|2021-06-14 13:48:30|7142.1|7139.3|7143.1|7140.3|7143.1|7140.3|7141.5|7138.7|184
1623678520000|2021-06-14 13:48:40|7142.9|7140.1|7144.1|7141.3|7144.1|7141.3|7142.5|7139.7|78
1623678530000|2021-06-14 13:48:50|7143.9|7141.1|7144.1|7141.3|7144.1|7141.3|7143.5|7140.7|36
1623678540000|2021-06-14 13:49:00|7145.1|7142.3|7144.1|7141.3|7145.1|7142.3|7143.1|7140.3|44
1623678550000|2021-06-14 13:49:10|7143.9|7141.1|7143|7140.2|7144|7141.2|7142.1|7139.3|29
1623678560000|2021-06-14 13:49:20|7143.1|7140.3|7139.5|7136.7|7143.1|7140.3|7139.1|7136.3|69
1623678570000|2021-06-14 13:49:30|7139.9|7137.1|7139.1|7136.3|7140.1|7137.3|7137.5|7134.7|395
1623678580000|2021-06-14 13:49:40|7139|7136.2|7140.1|7137.3|7140.1|7137.3|7137.5|7134.7|114
1623678590000|2021-06-14 13:49:50|7139.7|7136.9|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|42
1623678600000|2021-06-14 13:50:00|7141.1|7138.3|7140.1|7137.3|7141.1|7138.3|7139.7|7136.9|50
1623678610000|2021-06-14 13:50:10|7139.7|7136.9|7141.1|7138.3|7141.1|7138.3|7139.7|7136.9|22
1623678620000|2021-06-14 13:50:20|7140.7|7137.9|7141.7|7138.9|7142.1|7139.3|7140.3|7137.5|64
1623678630000|2021-06-14 13:50:30|7142.1|7139.3|7141.1|7138.3|7142.1|7139.3|7141.1|7138.3|11
1623678640000|2021-06-14 13:50:40|7140.9|7138.1|7142.1|7139.3|7142.1|7139.3|7140.1|7137.3|70
1623678650000|2021-06-14 13:50:50|7141.9|7139.1|7141.7|7138.9|7141.9|7139.1|7141.1|7138.3|41
1623678660000|2021-06-14 13:51:00|7141.6|7138.8|7141.1|7138.3|7141.6|7138.8|7141.1|7138.3|3
1623678670000|2021-06-14 13:51:10|7140.7|7137.9|7140.1|7137.3|7141.1|7138.3|7140.1|7137.3|31
1623678680000|2021-06-14 13:51:20|7140.2|7137.4|7140.1|7137.3|7140.6|7137.8|7140.1|7137.3|14
1623678690000|2021-06-14 13:51:30|7141.1|7138.3|7140.1|7137.3|7141.1|7138.3|7140.1|7137.3|14
1623678700000|2021-06-14 13:51:40|7139.7|7136.9|7139.1|7136.3|7139.7|7136.9|7138.1|7135.3|104
1623678710000|2021-06-14 13:51:50|7138.1|7135.3|7139.1|7136.3|7139.1|7136.3|7138.1|7135.3|44
1623678720000|2021-06-14 13:52:00|7139|7136.2|7138.1|7135.3|7139|7136.2|7138.1|7135.3|101
1623678730000|2021-06-14 13:52:10|7138.3|7135.5|7138.1|7135.3|7139.1|7136.3|7138.1|7135.3|39
1623678740000|2021-06-14 13:52:20|7137.7|7134.9|7140.1|7137.3|7141.1|7138.3|7137.7|7134.9|98
1623678750000|2021-06-14 13:52:30|7139.7|7136.9|7139.1|7136.3|7139.7|7136.9|7139.1|7136.3|9
1623678760000|2021-06-14 13:52:40|7139.2|7136.4|7139.2|7136.4|7139.7|7136.9|7139.1|7136.3|35
1623678770000|2021-06-14 13:52:50|7139.3|7136.5|7140.7|7137.9|7140.7|7137.9|7139.3|7136.5|26
1623678780000|2021-06-14 13:53:00|7140.2|7137.4|7141.1|7138.3|7141.1|7138.3|7139.7|7136.9|19
1623678790000|2021-06-14 13:53:10|7140.7|7137.9|7140.7|7137.9|7140.9|7138.1|7139.3|7136.5|211
1623678800000|2021-06-14 13:53:20|7141.1|7138.3|7141.7|7138.9|7142.5|7139.7|7141.1|7138.3|103
1623678810000|2021-06-14 13:53:30|7142.1|7139.3|7142.1|7139.3|7142.7|7139.9|7141.7|7138.9|32
1623678820000|2021-06-14 13:53:40|7142.2|7139.4|7143.1|7140.3|7143.1|7140.3|7142.2|7139.4|15
1623678830000|2021-06-14 13:53:50|7142.1|7139.3|7143.3|7140.5|7144.7|7141.9|7142.1|7139.3|112
1623678840000|2021-06-14 13:54:00|7143.7|7140.9|7145.1|7142.3|7147.3|7144.5|7143.7|7140.9|135
1623678850000|2021-06-14 13:54:10|7144.7|7141.9|7145.7|7142.9|7146.1|7143.3|7144.7|7141.9|61
1623678860000|2021-06-14 13:54:20|7146.1|7143.3|7145.1|7142.3|7146.1|7143.3|7145.1|7142.3|20
1623678870000|2021-06-14 13:54:30|7145.5|7142.7|7147.1|7144.3|7147.1|7144.3|7145.1|7142.3|130
1623678880000|2021-06-14 13:54:40|7147|7144.2|7145.1|7142.3|7147.1|7144.3|7145.1|7142.3|113
1623678890000|2021-06-14 13:54:50|7144.7|7141.9|7143.7|7140.9|7145.1|7142.3|7142.7|7139.9|32
1623678900000|2021-06-14 13:55:00|7143.2|7140.4|7142.1|7139.3|7144.2|7141.4|7142.1|7139.3|84
1623678910000|2021-06-14 13:55:10|7142.7|7139.9|7144.1|7141.3|7144.1|7141.3|7142.1|7139.3|81
1623678920000|2021-06-14 13:55:20|7144.2|7141.4|7143.7|7140.9|7144.2|7141.4|7143.7|7140.9|21
1623678930000|2021-06-14 13:55:30|7144.1|7141.3|7142.1|7139.3|7144.1|7141.3|7141.7|7138.9|24
1623678940000|2021-06-14 13:55:40|7142.2|7139.4|7142.7|7139.9|7143.1|7140.3|7141.7|7138.9|25
1623678950000|2021-06-14 13:55:50|7142.8|7140|7143.1|7140.3|7143.7|7140.9|7142.8|7140|33
1623678960000|2021-06-14 13:56:00|7143.2|7140.4|7143.7|7140.9|7143.7|7140.9|7142.7|7139.9|41
1623678970000|2021-06-14 13:56:10|7144.1|7141.3|7143.1|7140.3|7144.7|7141.9|7142.7|7139.9|37
1623678980000|2021-06-14 13:56:20|7142.7|7139.9|7141.7|7138.9|7142.7|7139.9|7141.2|7138.4|15
1623678990000|2021-06-14 13:56:30|7142.1|7139.3|7143.2|7140.4|7143.2|7140.4|7141.7|7138.9|151
1623679000000|2021-06-14 13:56:40|7143.1|7140.3|7143.7|7140.9|7144.1|7141.3|7143.1|7140.3|21
1623679010000|2021-06-14 13:56:50|7143.2|7140.4|7143.7|7140.9|7144.2|7141.4|7143.2|7140.4|28
1623679020000|2021-06-14 13:57:00|7143.2|7140.4|7145.7|7142.9|7145.7|7142.9|7143.2|7140.4|62
1623679030000|2021-06-14 13:57:10|7146.1|7143.3|7144.7|7141.9|7146.2|7143.4|7144.7|7141.9|80
1623679040000|2021-06-14 13:57:20|7145.1|7142.3|7145.1|7142.3|7145.2|7142.4|7144.2|7141.4|47
1623679050000|2021-06-14 13:57:30|7145.2|7142.4|7144.2|7141.4|7145.2|7142.4|7144.1|7141.3|36
1623679060000|2021-06-14 13:57:40|7144.7|7141.9|7144.7|7141.9|7145.1|7142.3|7144.7|7141.9|15
1623679070000|2021-06-14 13:57:50|7145.1|7142.3|7145.7|7142.9|7145.7|7142.9|7145.1|7142.3|18
1623679080000|2021-06-14 13:58:00|7145.1|7142.3|7145.7|7142.9|7146.1|7143.3|7145.1|7142.3|40
1623679090000|2021-06-14 13:58:10|7146.1|7143.3|7145.7|7142.9|7146.1|7143.3|7145.7|7142.9|14
1623679100000|2021-06-14 13:58:20|7146.1|7143.3|7146.7|7143.9|7147.1|7144.3|7146.1|7143.3|52
1623679110000|2021-06-14 13:58:30|7146.2|7143.4|7147.1|7144.3|7147.1|7144.3|7146.2|7143.4|27
1623679120000|2021-06-14 13:58:40|7146.7|7143.9|7146.2|7143.4|7146.7|7143.9|7146.2|7143.4|37
1623679130000|2021-06-14 13:58:50|7146.7|7143.9|7145.7|7142.9|7146.7|7143.9|7145.1|7142.3|72
1623679140000|2021-06-14 13:59:00|7145.6|7142.8|7146.7|7143.9|7146.7|7143.9|7145.2|7142.4|48
1623679150000|2021-06-14 13:59:10|7146.6|7143.8|7146.2|7143.4|7147.2|7144.4|7146.1|7143.3|44
1623679160000|2021-06-14 13:59:20|7146.1|7143.3|7146.1|7143.3|7146.2|7143.4|7145.6|7142.8|43
1623679170000|2021-06-14 13:59:30|7146.6|7143.8|7147.1|7144.3|7147.1|7144.3|7146.2|7143.4|108
1623679180000|2021-06-14 13:59:40|7146.2|7143.4|7144.6|7141.8|7146.2|7143.4|7144.6|7141.8|31
1623679190000|2021-06-14 13:59:50|7145.1|7142.3|7145.6|7142.8|7146.1|7143.3|7145.1|7142.3|20
1623679200000|2021-06-14 14:00:00|7145.2|7142.4|7146.6|7143.8|7148.1|7145.3|7145.2|7142.4|92
1623679210000|2021-06-14 14:00:10|7146.2|7143.4|7147.1|7144.3|7147.1|7144.3|7146.1|7143.3|23
1623679220000|2021-06-14 14:00:20|7147.2|7144.4|7144.6|7141.8|7147.6|7144.8|7144.6|7141.8|66
1623679230000|2021-06-14 14:00:30|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7143.6|7140.8|46
1623679240000|2021-06-14 14:00:40|7145.2|7142.4|7144.2|7141.4|7145.2|7142.4|7142.6|7139.8|48
1623679250000|2021-06-14 14:00:50|7144.1|7141.3|7144.6|7141.8|7144.6|7141.8|7143.6|7140.8|35
1623679260000|2021-06-14 14:01:00|7144.1|7141.3|7143.1|7140.3|7144.1|7141.3|7143.1|7140.3|46
1623679270000|2021-06-14 14:01:10|7143.2|7140.4|7144.6|7141.8|7145.2|7142.4|7143.1|7140.3|49
1623679280000|2021-06-14 14:01:20|7144.2|7141.4|7145.6|7142.8|7146.1|7143.3|7144.2|7141.4|8
1623679290000|2021-06-14 14:01:30|7146.2|7143.4|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|34
1623679300000|2021-06-14 14:01:40|7145.6|7142.8|7145.2|7142.4|7145.6|7142.8|7145.1|7142.3|22
1623679310000|2021-06-14 14:01:50|7146.1|7143.3|7146.2|7143.4|7146.6|7143.8|7146.1|7143.3|29
1623679320000|2021-06-14 14:02:00|7146.6|7143.8|7147.2|7144.4|7148.1|7145.3|7146.6|7143.8|75
1623679330000|2021-06-14 14:02:10|7147.6|7144.8|7146.1|7143.3|7147.6|7144.8|7145.6|7142.8|33
1623679340000|2021-06-14 14:02:20|7145.6|7142.8|7143.6|7140.8|7146.1|7143.3|7143.6|7140.8|35
1623679350000|2021-06-14 14:02:30|7143.8|7141|7143.6|7140.8|7144.6|7141.8|7143.6|7140.8|11
1623679360000|2021-06-14 14:02:40|7143.2|7140.4|7143.6|7140.8|7145.1|7142.3|7143.2|7140.4|99
1623679370000|2021-06-14 14:02:50|7143.2|7140.4|7142.2|7139.4|7143.6|7140.8|7142.2|7139.4|42
1623679380000|2021-06-14 14:03:00|7142.6|7139.8|7145.2|7142.4|7145.6|7142.8|7142.6|7139.8|42
1623679390000|2021-06-14 14:03:10|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7145.1|7142.3|27
1623679400000|2021-06-14 14:03:20|7145.2|7142.4|7144.2|7141.4|7145.2|7142.4|7144.2|7141.4|30
1623679410000|2021-06-14 14:03:30|7144.1|7141.3|7144.1|7141.3|7144.2|7141.4|7143.6|7140.8|18
1623679420000|2021-06-14 14:03:40|7144.2|7141.4|7144.6|7141.8|7145|7142.2|7144.2|7141.4|40
1623679430000|2021-06-14 14:03:50|7144|7141.2|7144|7141.2|7144.6|7141.8|7143.6|7140.8|19
1623679440000|2021-06-14 14:04:00|7144.1|7141.3|7143.6|7140.8|7144.2|7141.4|7143.6|7140.8|15
1623679450000|2021-06-14 14:04:10|7143.2|7140.4|7143.2|7140.4|7144.2|7141.4|7143.2|7140.4|10
1623679460000|2021-06-14 14:04:20|7144.2|7141.4|7143.1|7140.3|7144.2|7141.4|7142.2|7139.4|32
1623679470000|2021-06-14 14:04:30|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|11
1623679480000|2021-06-14 14:04:40|7144.2|7141.4|7143.6|7140.8|7144.2|7141.4|7143.2|7140.4|28
1623679490000|2021-06-14 14:04:50|7144|7141.2|7143|7140.2|7144.1|7141.3|7142.6|7139.8|19
1623679500000|2021-06-14 14:05:00|7142.6|7139.8|7141|7138.2|7144.1|7141.3|7140|7137.2|792
1623679510000|2021-06-14 14:05:10|7140.5|7137.7|7141|7138.2|7141|7138.2|7140|7137.2|83
1623679520000|2021-06-14 14:05:20|7140.9|7138.1|7140|7137.2|7141|7138.2|7140|7137.2|63
1623679530000|2021-06-14 14:05:30|7140.5|7137.7|7140.5|7137.7|7140.9|7138.1|7139.5|7136.7|55
1623679540000|2021-06-14 14:05:40|7140|7137.2|7141.5|7138.7|7141.5|7138.7|7140|7137.2|38
1623679550000|2021-06-14 14:05:50|7141|7138.2|7140.5|7137.7|7141.5|7138.7|7140|7137.2|19
1623679560000|2021-06-14 14:06:00|7140|7137.2|7139.5|7136.7|7140|7137.2|7139.5|7136.7|59
1623679570000|2021-06-14 14:06:10|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7138.9|7136.1|36
1623679580000|2021-06-14 14:06:20|7139.5|7136.7|7139.9|7137.1|7139.9|7137.1|7138.9|7136.1|22
1623679590000|2021-06-14 14:06:30|7139.4|7136.6|7140.9|7138.1|7141.5|7138.7|7139.4|7136.6|90
1623679600000|2021-06-14 14:06:40|7140.5|7137.7|7140.9|7138.1|7141|7138.2|7140|7137.2|27
1623679610000|2021-06-14 14:06:50|7140.5|7137.7|7139.5|7136.7|7140.9|7138.1|7139.5|7136.7|53
1623679620000|2021-06-14 14:07:00|7139|7136.2|7138.5|7135.7|7139.5|7136.7|7137.9|7135.1|107
1623679630000|2021-06-14 14:07:10|7138|7135.2|7136.9|7134.1|7138|7135.2|7136|7133.2|55
1623679640000|2021-06-14 14:07:20|7137|7134.2|7136.3|7133.5|7137|7134.2|7134.9|7132.1|828
1623679650000|2021-06-14 14:07:30|7136.5|7133.7|7136.9|7134.1|7136.9|7134.1|7136.3|7133.5|35
1623679660000|2021-06-14 14:07:40|7136.7|7133.9|7135.9|7133.1|7136.9|7134.1|7135.9|7133.1|84
1623679670000|2021-06-14 14:07:50|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7134.8|7132|73
1623679680000|2021-06-14 14:08:00|7136.4|7133.6|7135.3|7132.5|7136.5|7133.7|7135.3|7132.5|222
1623679690000|2021-06-14 14:08:10|7135.9|7133.1|7138.9|7136.1|7138.9|7136.1|7135.9|7133.1|127
1623679700000|2021-06-14 14:08:20|7137.9|7135.1|7138.3|7135.5|7138.9|7136.1|7137.9|7135.1|118
1623679710000|2021-06-14 14:08:30|7138.4|7135.6|7138.9|7136.1|7139.9|7137.1|7138.4|7135.6|29
1623679720000|2021-06-14 14:08:40|7139.3|7136.5|7140.9|7138.1|7141.9|7139.1|7138.9|7136.1|149
1623679730000|2021-06-14 14:08:50|7140.8|7138|7139.9|7137.1|7140.9|7138.1|7138.7|7135.9|81
1623679740000|2021-06-14 14:09:00|7139.8|7137|7139.3|7136.5|7139.9|7137.1|7139.3|7136.5|40
1623679750000|2021-06-14 14:09:10|7138.9|7136.1|7139.3|7136.5|7139.3|7136.5|7138.9|7136.1|18
1623679760000|2021-06-14 14:09:20|7138.9|7136.1|7137.9|7135.1|7138.9|7136.1|7137.3|7134.5|41
1623679770000|2021-06-14 14:09:30|7137.8|7135|7137.9|7135.1|7137.9|7135.1|7136.9|7134.1|35
1623679780000|2021-06-14 14:09:40|7137.7|7134.9|7139.9|7137.1|7140.9|7138.1|7137.7|7134.9|109
1623679790000|2021-06-14 14:09:50|7140.3|7137.5|7139.9|7137.1|7140.3|7137.5|7139.9|7137.1|15
1623679800000|2021-06-14 14:10:00|7139.7|7136.9|7139.9|7137.1|7140.3|7137.5|7139.3|7136.5|15
1623679810000|2021-06-14 14:10:10|7139.8|7137|7139.3|7136.5|7139.9|7137.1|7138.9|7136.1|15
1623679820000|2021-06-14 14:10:20|7138.9|7136.1|7139.9|7137.1|7140.3|7137.5|7138.7|7135.9|56
1623679830000|2021-06-14 14:10:30|7139.7|7136.9|7140.9|7138.1|7140.9|7138.1|7139.4|7136.6|28
1623679840000|2021-06-14 14:10:40|7140.4|7137.6|7140.3|7137.5|7140.9|7138.1|7139.9|7137.1|54
1623679850000|2021-06-14 14:10:50|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.3|7136.5|10
1623679860000|2021-06-14 14:11:00|7139.7|7136.9|7138.9|7136.1|7139.7|7136.9|7138.9|7136.1|19
1623679870000|2021-06-14 14:11:10|7138.7|7135.9|7138.9|7136.1|7138.9|7136.1|7137.9|7135.1|44
1623679880000|2021-06-14 14:11:20|7139.3|7136.5|7139.9|7137.1|7139.9|7137.1|7138.9|7136.1|33
1623679890000|2021-06-14 14:11:30|7140.3|7137.5|7141.4|7138.6|7141.9|7139.1|7139.9|7137.1|47
1623679900000|2021-06-14 14:11:40|7141.9|7139.1|7140.9|7138.1|7141.9|7139.1|7140.9|7138.1|37
1623679910000|2021-06-14 14:11:50|7141.3|7138.5|7140.9|7138.1|7141.3|7138.5|7140.8|7138|11
1623679920000|2021-06-14 14:12:00|7141.3|7138.5|7140.9|7138.1|7141.3|7138.5|7139.9|7137.1|54
1623679930000|2021-06-14 14:12:10|7140.3|7137.5|7138.9|7136.1|7140.3|7137.5|7138.9|7136.1|68
1623679940000|2021-06-14 14:12:20|7139.3|7136.5|7139.9|7137.1|7139.9|7137.1|7138.9|7136.1|17
1623679950000|2021-06-14 14:12:30|7139.8|7137|7139.8|7137|7139.9|7137.1|7139.3|7136.5|12
1623679960000|2021-06-14 14:12:40|7140.3|7137.5|7139.3|7136.5|7140.3|7137.5|7139.3|7136.5|24
1623679970000|2021-06-14 14:12:50|7139.8|7137|7140.8|7138|7140.8|7138|7139.8|7137|20
1623679980000|2021-06-14 14:13:00|7140.7|7137.9|7140.8|7138|7141.8|7139|7139.8|7137|65
1623679990000|2021-06-14 14:13:10|7141.3|7138.5|7141.3|7138.5|7141.8|7139|7140.8|7138|31
1623680000000|2021-06-14 14:13:20|7141.7|7138.9|7141.8|7139|7142.3|7139.5|7141.7|7138.9|11
1623680010000|2021-06-14 14:13:30|7142.3|7139.5|7145.8|7143|7145.8|7143|7141.8|7139|329
1623680020000|2021-06-14 14:13:40|7146.8|7144|7145.8|7143|7146.8|7144|7144.8|7142|77
1623680030000|2021-06-14 14:13:50|7145.7|7142.9|7144.8|7142|7145.7|7142.9|7143.8|7141|54
1623680040000|2021-06-14 14:14:00|7144.7|7141.9|7143.8|7141|7144.8|7142|7143.8|7141|73
1623680050000|2021-06-14 14:14:10|7144.3|7141.5|7144.3|7141.5|7144.8|7142|7143.8|7141|7
1623680060000|2021-06-14 14:14:20|7144.4|7141.6|7144.3|7141.5|7144.8|7142|7143.8|7141|31
1623680070000|2021-06-14 14:14:30|7144.4|7141.6|7144.8|7142|7144.8|7142|7144.4|7141.6|9
1623680080000|2021-06-14 14:14:40|7145.8|7143|7144.8|7142|7145.8|7143|7144.8|7142|15
1623680090000|2021-06-14 14:14:50|7144.3|7141.5|7144.8|7142|7144.8|7142|7144.3|7141.5|23
1623680100000|2021-06-14 14:15:00|7145|7142.2|7145.8|7143|7145.8|7143|7145|7142.2|15
1623680110000|2021-06-14 14:15:10|7146|7143.2|7147.8|7145|7148.8|7146|7146|7143.2|132
1623680120000|2021-06-14 14:15:20|7148.3|7145.5|7147.8|7145|7148.8|7146|7147.8|7145|32
1623680130000|2021-06-14 14:15:30|7147.7|7144.9|7145.8|7143|7147.8|7145|7145.7|7142.9|115
1623680140000|2021-06-14 14:15:40|7146.3|7143.5|7144.8|7142|7146.3|7143.5|7144.8|7142|20
1623680150000|2021-06-14 14:15:50|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7143.8|7141|38
1623680160000|2021-06-14 14:16:00|7144.7|7141.9|7144.8|7142|7145.3|7142.5|7144.3|7141.5|23
1623680170000|2021-06-14 14:16:10|7144.7|7141.9|7142.7|7139.9|7144.7|7141.9|7142.7|7139.9|25
1623680180000|2021-06-14 14:16:20|7142.8|7140|7142.3|7139.5|7142.8|7140|7141.8|7139|21
1623680190000|2021-06-14 14:16:30|7141.8|7139|7139.8|7137|7142.3|7139.5|7139.7|7136.9|113
1623680200000|2021-06-14 14:16:40|7139.7|7136.9|7138.8|7136|7139.7|7136.9|7137.8|7135|116
1623680210000|2021-06-14 14:16:50|7139.3|7136.5|7138.8|7136|7139.8|7137|7138.8|7136|154
1623680220000|2021-06-14 14:17:00|7138.7|7135.9|7137.8|7135|7139.7|7136.9|7137.8|7135|70
1623680230000|2021-06-14 14:17:10|7138.3|7135.5|7137.7|7134.9|7138.7|7135.9|7137.3|7134.5|58
1623680240000|2021-06-14 14:17:20|7137.8|7135|7139.8|7137|7139.8|7137|7137.7|7134.9|109
1623680250000|2021-06-14 14:17:30|7140.2|7137.4|7141.8|7139|7142.7|7139.9|7140.2|7137.4|89
1623680260000|2021-06-14 14:17:40|7141.7|7138.9|7141.8|7139|7141.8|7139|7141.7|7138.9|12
1623680270000|2021-06-14 14:17:50|7141.7|7138.9|7141.8|7139|7141.8|7139|7141.7|7138.9|16
1623680280000|2021-06-14 14:18:00|7141.7|7138.9|7141.8|7139|7141.8|7139|7141.2|7138.4|11
1623680290000|2021-06-14 14:18:10|7141.7|7138.9|7140.2|7137.4|7142.2|7139.4|7139.8|7137|44
1623680300000|2021-06-14 14:18:20|7140.8|7138|7139.8|7137|7140.8|7138|7138.8|7136|18
1623680310000|2021-06-14 14:18:30|7140.2|7137.4|7141.8|7139|7141.8|7139|7140.2|7137.4|18
1623680320000|2021-06-14 14:18:40|7141.7|7138.9|7141.8|7139|7141.8|7139|7141.7|7138.9|15
1623680330000|2021-06-14 14:18:50|7141.7|7138.9|7140.7|7137.9|7141.8|7139|7140.7|7137.9|34
1623680340000|2021-06-14 14:19:00|7139.8|7137|7140.2|7137.4|7140.7|7137.9|7139.2|7136.4|30
1623680350000|2021-06-14 14:19:10|7139.8|7137|7140.2|7137.4|7140.8|7138|7139.7|7136.9|70
1623680360000|2021-06-14 14:19:20|7140.7|7137.9|7140.7|7137.9|7140.8|7138|7140.2|7137.4|26
1623680370000|2021-06-14 14:19:30|7140.8|7138|7138.7|7135.9|7141.2|7138.4|7137.8|7135|169
1623680380000|2021-06-14 14:19:40|7138.2|7135.4|7138.7|7135.9|7138.7|7135.9|7137.8|7135|14
1623680390000|2021-06-14 14:19:50|7137.8|7135|7137.7|7134.9|7138.7|7135.9|7136.8|7134|64
1623680400000|2021-06-14 14:20:00|7137.8|7135|7138.8|7136|7139.2|7136.4|7137.8|7135|68
1623680410000|2021-06-14 14:20:10|7139.2|7136.4|7139.8|7137|7140.7|7137.9|7139.2|7136.4|35
1623680420000|2021-06-14 14:20:20|7139.7|7136.9|7138.7|7135.9|7139.8|7137|7138.2|7135.4|51
1623680430000|2021-06-14 14:20:30|7138.8|7136|7139.2|7136.4|7139.7|7136.9|7138.7|7135.9|25
1623680440000|2021-06-14 14:20:40|7139.1|7136.3|7137.1|7134.3|7139.1|7136.3|7135.8|7133|1302
1623680450000|2021-06-14 14:20:50|7137.5|7134.7|7138.1|7135.3|7138.1|7135.3|7136.7|7133.9|36
1623680460000|2021-06-14 14:21:00|7137.7|7134.9|7138.1|7135.3|7138.7|7135.9|7137.7|7134.9|47
1623680470000|2021-06-14 14:21:10|7137.7|7134.9|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|21
1623680480000|2021-06-14 14:21:20|7138.5|7135.7|7138.1|7135.3|7138.7|7135.9|7137.7|7134.9|24
1623680490000|2021-06-14 14:21:30|7138.5|7135.7|7137.1|7134.3|7139.1|7136.3|7136.7|7133.9|129
1623680500000|2021-06-14 14:21:40|7137.5|7134.7|7138.1|7135.3|7138.5|7135.7|7137.5|7134.7|18
1623680510000|2021-06-14 14:21:50|7138.5|7135.7|7138.7|7135.9|7138.7|7135.9|7138.1|7135.3|29
1623680520000|2021-06-14 14:22:00|7138.5|7135.7|7138.7|7135.9|7138.7|7135.9|7138.5|7135.7|23
1623680530000|2021-06-14 14:22:10|7138.5|7135.7|7139.6|7136.8|7141.6|7138.8|7138.5|7135.7|140
1623680540000|2021-06-14 14:22:20|7140.1|7137.3|7140.1|7137.3|7140.6|7137.8|7139.6|7136.8|47
1623680550000|2021-06-14 14:22:30|7139.6|7136.8|7140.5|7137.7|7140.5|7137.7|7139.6|7136.8|17
1623680560000|2021-06-14 14:22:40|7140.6|7137.8|7141.6|7138.8|7141.6|7138.8|7140.1|7137.3|43
1623680570000|2021-06-14 14:22:50|7142.1|7139.3|7143.6|7140.8|7143.6|7140.8|7142.1|7139.3|36
1623680580000|2021-06-14 14:23:00|7143.3|7140.5|7141.1|7138.3|7143.3|7140.5|7140.6|7137.8|99
1623680590000|2021-06-14 14:23:10|7141.5|7138.7|7141.1|7138.3|7141.6|7138.8|7141.1|7138.3|21
1623680600000|2021-06-14 14:23:20|7141|7138.2|7137.5|7134.7|7141.1|7138.3|7136.6|7133.8|1106
1623680610000|2021-06-14 14:23:30|7137.6|7134.8|7137.9|7135.1|7138.5|7135.7|7137.6|7134.8|126
1623680620000|2021-06-14 14:23:40|7138.3|7135.5|7138.3|7135.5|7138.5|7135.7|7137.9|7135.1|74
1623680630000|2021-06-14 14:23:50|7137.9|7135.1|7137.4|7134.6|7138.3|7135.5|7137.4|7134.6|46
1623680640000|2021-06-14 14:24:00|7137.5|7134.7|7137.9|7135.1|7138.9|7136.1|7137.5|7134.7|27
1623680650000|2021-06-14 14:24:10|7137.5|7134.7|7138.9|7136.1|7139.3|7136.5|7137.5|7134.7|32
1623680660000|2021-06-14 14:24:20|7139.3|7136.5|7138.9|7136.1|7139.3|7136.5|7138.3|7135.5|118
1623680670000|2021-06-14 14:24:30|7138.8|7136|7138.4|7135.6|7138.8|7136|7137.9|7135.1|37
1623680680000|2021-06-14 14:24:40|7138.3|7135.5|7137.9|7135.1|7138.3|7135.5|7137.5|7134.7|26
1623680690000|2021-06-14 14:24:50|7138.3|7135.5|7137.9|7135.1|7138.5|7135.7|7137.9|7135.1|60
1623680700000|2021-06-14 14:25:00|7137.5|7134.7|7136.9|7134.1|7137.5|7134.7|7136.5|7133.7|72
1623680710000|2021-06-14 14:25:10|7137.3|7134.5|7136.5|7133.7|7137.5|7134.7|7136.5|7133.7|35
1623680720000|2021-06-14 14:25:20|7136.9|7134.1|7137.3|7134.5|7137.3|7134.5|7135.5|7132.7|64
1623680730000|2021-06-14 14:25:30|7137.5|7134.7|7134.5|7131.7|7137.5|7134.7|7134.5|7131.7|200
1623680740000|2021-06-14 14:25:40|7134.3|7131.5|7135.9|7133.1|7136.3|7133.5|7134.3|7131.5|97
1623680750000|2021-06-14 14:25:50|7136|7133.2|7136.5|7133.7|7136.5|7133.7|7135.5|7132.7|59
1623680760000|2021-06-14 14:26:00|7136.4|7133.6|7136.9|7134.1|7136.9|7134.1|7136.3|7133.5|22
1623680770000|2021-06-14 14:26:10|7136.5|7133.7|7137.9|7135.1|7137.9|7135.1|7136.5|7133.7|29
1623680780000|2021-06-14 14:26:20|7137.5|7134.7|7134.5|7131.7|7137.5|7134.7|7134.5|7131.7|115
1623680790000|2021-06-14 14:26:30|7134.3|7131.5|7133.5|7130.7|7134.5|7131.7|7133.3|7130.5|118
1623680800000|2021-06-14 14:26:40|7133.9|7131.1|7135.5|7132.7|7135.9|7133.1|7133.9|7131.1|55
1623680810000|2021-06-14 14:26:50|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.5|7132.7|22
1623680820000|2021-06-14 14:27:00|7135.5|7132.7|7139.5|7136.7|7139.5|7136.7|7135.5|7132.7|189
1623680830000|2021-06-14 14:27:10|7139.3|7136.5|7138.9|7136.1|7139.5|7136.7|7138.5|7135.7|76
1623680840000|2021-06-14 14:27:20|7139.5|7136.7|7139.4|7136.6|7139.5|7136.7|7138.5|7135.7|34
1623680850000|2021-06-14 14:27:30|7139.3|7136.5|7139.5|7136.7|7139.9|7137.1|7139.3|7136.5|28
1623680860000|2021-06-14 14:27:40|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.3|7136.5|9
1623680870000|2021-06-14 14:27:50|7139.5|7136.7|7139.9|7137.1|7139.9|7137.1|7139.3|7136.5|55
1623680880000|2021-06-14 14:28:00|7139.5|7136.7|7142.5|7139.7|7142.5|7139.7|7139.5|7136.7|174
1623680890000|2021-06-14 14:28:10|7142.3|7139.5|7142.5|7139.7|7142.5|7139.7|7142.3|7139.5|15
1623680900000|2021-06-14 14:28:20|7142.9|7140.1|7141.4|7138.6|7143.5|7140.7|7140.5|7137.7|102
1623680910000|2021-06-14 14:28:30|7141.3|7138.5|7140.9|7138.1|7141.3|7138.5|7140.5|7137.7|14
1623680920000|2021-06-14 14:28:40|7140.5|7137.7|7139.9|7137.1|7140.5|7137.7|7139.5|7136.7|26
1623680930000|2021-06-14 14:28:50|7140|7137.2|7140.3|7137.5|7140.5|7137.7|7139.9|7137.1|62
1623680940000|2021-06-14 14:29:00|7140.5|7137.7|7139.5|7136.7|7141.3|7138.5|7138.9|7136.1|46
1623680950000|2021-06-14 14:29:10|7139.3|7136.5|7140.5|7137.7|7141.5|7138.7|7139.3|7136.5|491
1623680960000|2021-06-14 14:29:20|7140.4|7137.6|7140.5|7137.7|7140.5|7137.7|7139.5|7136.7|73
1623680970000|2021-06-14 14:29:30|7140.3|7137.5|7140.3|7137.5|7140.5|7137.7|7138.9|7136.1|36
1623680980000|2021-06-14 14:29:40|7139.9|7137.1|7139.5|7136.7|7139.9|7137.1|7139.5|7136.7|6
1623680990000|2021-06-14 14:29:50|7140.4|7137.6|7140.5|7137.7|7140.9|7138.1|7140.3|7137.5|16
1623681000000|2021-06-14 14:30:00|7140.9|7138.1|7142.5|7139.7|7142.5|7139.7|7140.5|7137.7|51
1623681010000|2021-06-14 14:30:10|7142.3|7139.5|7141.5|7138.7|7142.3|7139.5|7141.5|7138.7|11
1623681020000|2021-06-14 14:30:20|7141.9|7139.1|7141.5|7138.7|7141.9|7139.1|7141.5|7138.7|8
1623681030000|2021-06-14 14:30:30|7142.3|7139.5|7141.5|7138.7|7142.3|7139.5|7141.5|7138.7|98
1623681040000|2021-06-14 14:30:40|7141.9|7139.1|7143.3|7140.5|7143.3|7140.5|7141.5|7138.7|74
1623681050000|2021-06-14 14:30:50|7142.5|7139.7|7141.4|7138.6|7142.5|7139.7|7140.9|7138.1|28
1623681060000|2021-06-14 14:31:00|7141.5|7138.7|7143.5|7140.7|7143.5|7140.7|7141.4|7138.6|34
1623681070000|2021-06-14 14:31:10|7143.3|7140.5|7143.9|7141.1|7143.9|7141.1|7143.3|7140.5|12
1623681080000|2021-06-14 14:31:20|7143.5|7140.7|7140.5|7137.7|7143.5|7140.7|7140.5|7137.7|46
1623681090000|2021-06-14 14:31:30|7140.4|7137.6|7140.9|7138.1|7141.5|7138.7|7140.4|7137.6|41
1623681100000|2021-06-14 14:31:40|7140.5|7137.7|7141.5|7138.7|7141.9|7139.1|7140.5|7137.7|33
1623681110000|2021-06-14 14:31:50|7141.9|7139.1|7141.9|7139.1|7142.5|7139.7|7141.9|7139.1|12
1623681120000|2021-06-14 14:32:00|7141.5|7138.7|7141.5|7138.7|7141.9|7139.1|7141.5|7138.7|11
1623681130000|2021-06-14 14:32:10|7141.9|7139.1|7142.9|7140.1|7143.3|7140.5|7141.9|7139.1|28
1623681140000|2021-06-14 14:32:20|7143.3|7140.5|7141.9|7139.1|7143.3|7140.5|7141.3|7138.5|369
1623681150000|2021-06-14 14:32:30|7142.3|7139.5|7142.4|7139.6|7143.3|7140.5|7142.3|7139.5|36
1623681160000|2021-06-14 14:32:40|7142.3|7139.5|7142.3|7139.5|7142.4|7139.6|7141.4|7138.6|20
1623681170000|2021-06-14 14:32:50|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.4|7138.6|15
1623681180000|2021-06-14 14:33:00|7141.4|7138.6|7139.9|7137.1|7141.9|7139.1|7139.9|7137.1|79
1623681190000|2021-06-14 14:33:10|7140.3|7137.5|7139.4|7136.6|7140.9|7138.1|7139.4|7136.6|25
1623681200000|2021-06-14 14:33:20|7139.3|7136.5|7138.9|7136.1|7139.4|7136.6|7138.3|7135.5|37
1623681210000|2021-06-14 14:33:30|7139.3|7136.5|7138.9|7136.1|7140.3|7137.5|7138.9|7136.1|27
1623681220000|2021-06-14 14:33:40|7138.7|7135.9|7137.9|7135.1|7138.7|7135.9|7137.3|7134.5|67
1623681230000|2021-06-14 14:33:50|7138.3|7135.5|7137.9|7135.1|7138.3|7135.5|7137.3|7134.5|46
1623681240000|2021-06-14 14:34:00|7138.3|7135.5|7137.9|7135.1|7139.3|7136.5|7137.9|7135.1|63
1623681250000|2021-06-14 14:34:10|7137.3|7134.5|7137.3|7134.5|7137.9|7135.1|7137.3|7134.5|15
1623681260000|2021-06-14 14:34:20|7136.9|7134.1|7137.3|7134.5|7137.4|7134.6|7136.9|7134.1|9
1623681270000|2021-06-14 14:34:30|7136.9|7134.1|7135.9|7133.1|7136.9|7134.1|7135.3|7132.5|75
1623681280000|2021-06-14 14:34:40|7136.3|7133.5|7134.3|7131.5|7136.3|7133.5|7134.3|7131.5|76
1623681290000|2021-06-14 14:34:50|7134.9|7132.1|7134.3|7131.5|7135.3|7132.5|7134.3|7131.5|28
1623681300000|2021-06-14 14:35:00|7134.9|7132.1|7136.3|7133.5|7136.3|7133.5|7134.9|7132.1|26
1623681310000|2021-06-14 14:35:10|7136.1|7133.3|7135.3|7132.5|7136.1|7133.3|7134.3|7131.5|57
1623681320000|2021-06-14 14:35:20|7134.9|7132.1|7134.8|7132|7134.9|7132.1|7134.3|7131.5|37
1623681330000|2021-06-14 14:35:30|7134.9|7132.1|7135.9|7133.1|7136.3|7133.5|7134.9|7132.1|51
1623681340000|2021-06-14 14:35:40|7136.3|7133.5|7134.3|7131.5|7136.3|7133.5|7134.3|7131.5|44
1623681350000|2021-06-14 14:35:50|7134.1|7131.3|7133.3|7130.5|7134.1|7131.3|7133.3|7130.5|79
1623681360000|2021-06-14 14:36:00|7133.1|7130.3|7132.3|7129.5|7133.3|7130.5|7131.3|7128.5|127
1623681370000|2021-06-14 14:36:10|7131.8|7129|7131.3|7128.5|7131.9|7129.1|7131.3|7128.5|41
1623681380000|2021-06-14 14:36:20|7130.4|7127.6|7131.8|7129|7132.9|7130.1|7130.4|7127.6|84
1623681390000|2021-06-14 14:36:30|7131.3|7128.5|7132.3|7129.5|7132.3|7129.5|7131.3|7128.5|26
1623681400000|2021-06-14 14:36:40|7131.9|7129.1|7133.3|7130.5|7133.3|7130.5|7131.9|7129.1|68
1623681410000|2021-06-14 14:36:50|7133.4|7130.6|7133.3|7130.5|7134.3|7131.5|7132.9|7130.1|87
1623681420000|2021-06-14 14:37:00|7132.9|7130.1|7133.3|7130.5|7133.3|7130.5|7132.9|7130.1|2
1623681430000|2021-06-14 14:37:10|7132.9|7130.1|7134.3|7131.5|7134.3|7131.5|7132.4|7129.6|25
1623681440000|2021-06-14 14:37:20|7133.9|7131.1|7133.3|7130.5|7133.9|7131.1|7133.3|7130.5|54
1623681450000|2021-06-14 14:37:30|7133.4|7130.6|7131.9|7129.1|7133.9|7131.1|7131.3|7128.5|80
1623681460000|2021-06-14 14:37:40|7131.8|7129|7131.8|7129|7131.8|7129|7130.8|7128|35
1623681470000|2021-06-14 14:37:50|7132.3|7129.5|7132.8|7130|7133.3|7130.5|7131.4|7128.6|63
1623681480000|2021-06-14 14:38:00|7133.3|7130.5|7133.3|7130.5|7133.8|7131|7132.8|7130|26
1623681490000|2021-06-14 14:38:10|7133.8|7131|7133.8|7131|7133.8|7131|7133.3|7130.5|27
1623681500000|2021-06-14 14:38:20|7133.7|7130.9|7133.3|7130.5|7133.7|7130.9|7133.3|7130.5|66
1623681510000|2021-06-14 14:38:30|7132.8|7130|7132.8|7130|7133.3|7130.5|7132.8|7130|6
1623681520000|2021-06-14 14:38:40|7133.3|7130.5|7131.8|7129|7133.3|7130.5|7131.8|7129|15
1623681530000|2021-06-14 14:38:50|7132.3|7129.5|7132.8|7130|7133.3|7130.5|7132.3|7129.5|14
1623681540000|2021-06-14 14:39:00|7133.3|7130.5|7132.3|7129.5|7133.3|7130.5|7131.8|7129|42
1623681550000|2021-06-14 14:39:10|7132.8|7130|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|26
1623681560000|2021-06-14 14:39:20|7133.4|7130.6|7130.3|7127.5|7134.3|7131.5|7130.3|7127.5|710
1623681570000|2021-06-14 14:39:30|7130.7|7127.9|7130.3|7127.5|7131.1|7128.3|7130.3|7127.5|31
1623681580000|2021-06-14 14:39:40|7130.7|7127.9|7130.7|7127.9|7131.3|7128.5|7130.3|7127.5|56
1623681590000|2021-06-14 14:39:50|7131.1|7128.3|7132.7|7129.9|7132.7|7129.9|7130.7|7127.9|33
1623681600000|2021-06-14 14:40:00|7132.3|7129.5|7131.3|7128.5|7132.3|7129.5|7131.3|7128.5|12
1623681610000|2021-06-14 14:40:10|7131.7|7128.9|7131.7|7128.9|7132.1|7129.3|7131.7|7128.9|22
1623681620000|2021-06-14 14:40:20|7131.3|7128.5|7132.1|7129.3|7132.1|7129.3|7131.3|7128.5|5
1623681630000|2021-06-14 14:40:30|7132.2|7129.4|7131.7|7128.9|7132.3|7129.5|7131.3|7128.5|15
1623681640000|2021-06-14 14:40:40|7131.3|7128.5|7131.3|7128.5|7132.1|7129.3|7131.3|7128.5|1
1623681650000|2021-06-14 14:40:50|7131.7|7128.9|7132.3|7129.5|7132.3|7129.5|7131.3|7128.5|26
1623681660000|2021-06-14 14:41:00|7132.7|7129.9|7131.1|7128.3|7132.7|7129.9|7130.3|7127.5|53
1623681670000|2021-06-14 14:41:10|7130.7|7127.9|7130.7|7127.9|7131.3|7128.5|7130.3|7127.5|31
1623681680000|2021-06-14 14:41:20|7130.3|7127.5|7130.3|7127.5|7131.1|7128.3|7130.1|7127.3|21
1623681690000|2021-06-14 14:41:30|7130.1|7127.3|7129.7|7126.9|7130.1|7127.3|7129.2|7126.4|56
1623681700000|2021-06-14 14:41:40|7129.5|7126.7|7130.3|7127.5|7131.1|7128.3|7129.1|7126.3|55
1623681710000|2021-06-14 14:41:50|7130.1|7127.3|7130.7|7127.9|7130.7|7127.9|7130.1|7127.3|16
1623681720000|2021-06-14 14:42:00|7130.3|7127.5|7130.7|7127.9|7130.7|7127.9|7129.7|7126.9|33
1623681730000|2021-06-14 14:42:10|7131.1|7128.3|7131.2|7128.4|7131.7|7128.9|7130.3|7127.5|251
1623681740000|2021-06-14 14:42:20|7131.3|7128.5|7130.1|7127.3|7131.3|7128.5|7130.1|7127.3|22
1623681750000|2021-06-14 14:42:30|7130.2|7127.4|7131.2|7128.4|7131.3|7128.5|7130.1|7127.3|42
1623681760000|2021-06-14 14:42:40|7131.1|7128.3|7131.2|7128.4|7132.1|7129.3|7131.1|7128.3|96
1623681770000|2021-06-14 14:42:50|7131.3|7128.5|7130.7|7127.9|7131.7|7128.9|7130.7|7127.9|9
1623681780000|2021-06-14 14:43:00|7130.8|7128|7127.1|7124.3|7131.7|7128.9|7126.7|7123.9|176
1623681790000|2021-06-14 14:43:10|7126.7|7123.9|7126.1|7123.3|7126.7|7123.9|7125.7|7122.9|81
1623681800000|2021-06-14 14:43:20|7125.7|7122.9|7125.7|7122.9|7126.1|7123.3|7125.2|7122.4|45
1623681810000|2021-06-14 14:43:30|7125.2|7122.4|7126.7|7123.9|7126.7|7123.9|7125.1|7122.3|41
1623681820000|2021-06-14 14:43:40|7126.2|7123.4|7126.1|7123.3|7126.7|7123.9|7126.1|7123.3|33
1623681830000|2021-06-14 14:43:50|7125.7|7122.9|7126.7|7123.9|7126.7|7123.9|7125.2|7122.4|22
1623681840000|2021-06-14 14:44:00|7126.1|7123.3|7127.2|7124.4|7127.7|7124.9|7126.1|7123.3|54
1623681850000|2021-06-14 14:44:10|7127.7|7124.9|7128.2|7125.4|7129.1|7126.3|7127.7|7124.9|57
1623681860000|2021-06-14 14:44:20|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.1|7125.3|15
1623681870000|2021-06-14 14:44:30|7128.6|7125.8|7128.1|7125.3|7129.1|7126.3|7128.1|7125.3|32
1623681880000|2021-06-14 14:44:40|7128.2|7125.4|7127.2|7124.4|7128.2|7125.4|7127.1|7124.3|33
1623681890000|2021-06-14 14:44:50|7127.7|7124.9|7127.7|7124.9|7128.2|7125.4|7127.2|7124.4|14
1623681900000|2021-06-14 14:45:00|7128.1|7125.3|7127.2|7124.4|7128.1|7125.3|7127.2|7124.4|8
1623681910000|2021-06-14 14:45:10|7127.7|7124.9|7128.7|7125.9|7128.7|7125.9|7127.1|7124.3|41
1623681920000|2021-06-14 14:45:20|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7128.7|7125.9|31
1623681930000|2021-06-14 14:45:30|7128.7|7125.9|7130.7|7127.9|7131.7|7128.9|7128.1|7125.3|88
1623681940000|2021-06-14 14:45:40|7131.1|7128.3|7129.7|7126.9|7132.1|7129.3|7129.7|7126.9|134
1623681950000|2021-06-14 14:45:50|7129.2|7126.4|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|88
1623681960000|2021-06-14 14:46:00|7128.1|7125.3|7126.1|7123.3|7129.7|7126.9|7126.1|7123.3|181
1623681970000|2021-06-14 14:46:10|7125.9|7123.1|7125.7|7122.9|7126.7|7123.9|7124.2|7121.4|260
1623681980000|2021-06-14 14:46:20|7125.2|7122.4|7124.1|7121.3|7126.1|7123.3|7124.1|7121.3|117
1623681990000|2021-06-14 14:46:30|7123.2|7120.4|7122.1|7119.3|7123.2|7120.4|7121.7|7118.9|282
1623682000000|2021-06-14 14:46:40|7122.2|7119.4|7123.2|7120.4|7124.1|7121.3|7122.2|7119.4|80
1623682010000|2021-06-14 14:46:50|7123.1|7120.3|7124.7|7121.9|7124.7|7121.9|7123.1|7120.3|52
1623682020000|2021-06-14 14:47:00|7125.1|7122.3|7126.1|7123.3|7126.7|7123.9|7125.1|7122.3|72
1623682030000|2021-06-14 14:47:10|7126.2|7123.4|7126.1|7123.3|7127.1|7124.3|7126.1|7123.3|71
1623682040000|2021-06-14 14:47:20|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.1|7123.3|51
1623682050000|2021-06-14 14:47:30|7126.1|7123.3|7126.7|7123.9|7126.7|7123.9|7126.1|7123.3|23
1623682060000|2021-06-14 14:47:40|7127.1|7124.3|7124.7|7121.9|7127.2|7124.4|7124.7|7121.9|62
1623682070000|2021-06-14 14:47:50|7125.1|7122.3|7124.7|7121.9|7125.1|7122.3|7124.2|7121.4|25
1623682080000|2021-06-14 14:48:00|7124.1|7121.3|7123.1|7120.3|7124.1|7121.3|7122.7|7119.9|64
1623682090000|2021-06-14 14:48:10|7123.2|7120.4|7122.2|7119.4|7123.7|7120.9|7121.2|7118.4|75
1623682100000|2021-06-14 14:48:20|7122.1|7119.3|7123.7|7120.9|7123.7|7120.9|7122.1|7119.3|54
1623682110000|2021-06-14 14:48:30|7123.8|7121|7124.2|7121.4|7125.7|7122.9|7123.8|7121|46
1623682120000|2021-06-14 14:48:40|7124.7|7121.9|7125.2|7122.4|7125.7|7122.9|7124.7|7121.9|17
1623682130000|2021-06-14 14:48:50|7125.7|7122.9|7124.6|7121.8|7126.2|7123.4|7124.2|7121.4|45
1623682140000|2021-06-14 14:49:00|7124.8|7122|7126.1|7123.3|7126.6|7123.8|7124.8|7122|75
1623682150000|2021-06-14 14:49:10|7125.2|7122.4|7125.2|7122.4|7125.6|7122.8|7124.2|7121.4|98
1623682160000|2021-06-14 14:49:20|7127.4|7124.6|7129.6|7126.8|7130.2|7127.4|7127.4|7124.6|104
1623682170000|2021-06-14 14:49:30|7129.2|7126.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|93
1623682180000|2021-06-14 14:49:40|7129.1|7126.3|7129.6|7126.8|7130.2|7127.4|7128.6|7125.8|40
1623682190000|2021-06-14 14:49:50|7129.2|7126.4|7129.6|7126.8|7129.6|7126.8|7129.2|7126.4|4
1623682200000|2021-06-14 14:50:00|7129.2|7126.4|7131.2|7128.4|7132.1|7129.3|7129.2|7126.4|282
1623682210000|2021-06-14 14:50:10|7131.1|7128.3|7130.2|7127.4|7131.1|7128.3|7130.2|7127.4|32
1623682220000|2021-06-14 14:50:20|7130.6|7127.8|7130.6|7127.8|7130.6|7127.8|7130.2|7127.4|25
1623682230000|2021-06-14 14:50:30|7130.5|7127.7|7130.2|7127.4|7130.6|7127.8|7130.1|7127.3|15
1623682240000|2021-06-14 14:50:40|7130.6|7127.8|7130.6|7127.8|7130.6|7127.8|7130.2|7127.4|40
1623682250000|2021-06-14 14:50:50|7131.2|7128.4|7131.6|7128.8|7132.6|7129.8|7131.2|7128.4|202
1623682260000|2021-06-14 14:51:00|7131.7|7128.9|7131.6|7128.8|7132.2|7129.4|7131.2|7128.4|63
1623682270000|2021-06-14 14:51:10|7131.8|7129|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|12
1623682280000|2021-06-14 14:51:20|||||||||3
1623682290000|2021-06-14 14:51:30|7131.1|7128.3|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|45
1623682300000|2021-06-14 14:51:40|7131.6|7128.8|7131.2|7128.4|7132.6|7129.8|7131.2|7128.4|88
1623682310000|2021-06-14 14:51:50|7131.6|7128.8|7130.6|7127.8|7131.6|7128.8|7130.1|7127.3|39
1623682320000|2021-06-14 14:52:00|7130.2|7127.4|7131.6|7128.8|7131.6|7128.8|7130.2|7127.4|51
1623682330000|2021-06-14 14:52:10|7131.2|7128.4|7132.1|7129.3|7132.1|7129.3|7131.1|7128.3|21
1623682340000|2021-06-14 14:52:20|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.1|7128.3|20
1623682350000|2021-06-14 14:52:30|7131.1|7128.3|7129.2|7126.4|7131.1|7128.3|7128.1|7125.3|140
1623682360000|2021-06-14 14:52:40|7129.1|7126.3|7129.1|7126.3|7129.2|7126.4|7129.1|7126.3|22
1623682370000|2021-06-14 14:52:50|7129.2|7126.4|7129.1|7126.3|7130.1|7127.3|7129.1|7126.3|12
1623682380000|2021-06-14 14:53:00|7128.6|7125.8|7129.1|7126.3|7130.6|7127.8|7128.2|7125.4|83
1623682390000|2021-06-14 14:53:10|7128.6|7125.8|7127.1|7124.3|7128.6|7125.8|7126.6|7123.8|45
1623682400000|2021-06-14 14:53:20|7127.2|7124.4|7126.1|7123.3|7127.6|7124.8|7125.6|7122.8|70
1623682410000|2021-06-14 14:53:30|7126.2|7123.4|7127.1|7124.3|7127.2|7124.4|7126.2|7123.4|14
1623682420000|2021-06-14 14:53:40|7127.2|7124.4|7128.1|7125.3|7128.6|7125.8|7127.2|7124.4|16
1623682430000|2021-06-14 14:53:50|7128.2|7125.4|7127.6|7124.8|7128.2|7125.4|7127.6|7124.8|16
1623682440000|2021-06-14 14:54:00|7128.1|7125.3|7128.6|7125.8|7128.6|7125.8|7127.2|7124.4|15
1623682450000|2021-06-14 14:54:10|7128.2|7125.4|7128.6|7125.8|7128.6|7125.8|7128.2|7125.4|3
1623682460000|2021-06-14 14:54:20|7129.1|7126.3|7129.1|7126.3|7129.6|7126.8|7128.6|7125.8|19
1623682470000|2021-06-14 14:54:30|7128.6|7125.8|7128.6|7125.8|7129.2|7126.4|7128.6|7125.8|11
1623682480000|2021-06-14 14:54:40|7128.5|7125.7|7128.2|7125.4|7128.5|7125.7|7128|7125.2|43
1623682490000|2021-06-14 14:54:50|7128.1|7125.3|7129|7126.2|7129.2|7126.4|7128.1|7125.3|8
1623682500000|2021-06-14 14:55:00|7128.6|7125.8|7127|7124.2|7129.2|7126.4|7127|7124.2|55
1623682510000|2021-06-14 14:55:10|7127.1|7124.3|7127.2|7124.4|7128|7125.2|7127|7124.2|33
1623682520000|2021-06-14 14:55:20|7127.6|7124.8|7127.6|7124.8|7128|7125.2|7127.6|7124.8|0
1623682530000|2021-06-14 14:55:30|7128|7125.2|7127.2|7124.4|7128|7125.2|7127.1|7124.3|91
1623682540000|2021-06-14 14:55:40|7127.6|7124.8|7127.6|7124.8|7128|7125.2|7127|7124.2|21
1623682550000|2021-06-14 14:55:50|7127.2|7124.4|7127.2|7124.4|7127.6|7124.8|7126.2|7123.4|26
1623682560000|2021-06-14 14:56:00|7127.6|7124.8|7130.2|7127.4|7130.2|7127.4|7127.2|7124.4|116
1623682570000|2021-06-14 14:56:10|7130.6|7127.8|7129.2|7126.4|7130.6|7127.8|7128.2|7125.4|95
1623682580000|2021-06-14 14:56:20|7129.1|7126.3|7128.6|7125.8|7129.6|7126.8|7128.6|7125.8|48
1623682590000|2021-06-14 14:56:30|7129|7126.2|7128|7125.2|7129.2|7126.4|7128|7125.2|19
1623682600000|2021-06-14 14:56:40|7128.2|7125.4|7128|7125.2|7128.2|7125.4|7128|7125.2|11
1623682610000|2021-06-14 14:56:50|7127|7124.2|7127.5|7124.7|7127.6|7124.8|7126.6|7123.8|33
1623682620000|2021-06-14 14:57:00|7127.6|7124.8|7129|7126.2|7129|7126.2|7126.6|7123.8|23
1623682630000|2021-06-14 14:57:10|7128.6|7125.8|7127|7124.2|7128.6|7125.8|7126.2|7123.4|41
1623682640000|2021-06-14 14:57:20|7126.6|7123.8|7126.6|7123.8|7127|7124.2|7126.1|7123.3|19
1623682650000|2021-06-14 14:57:30|7126.5|7123.7|7126.6|7123.8|7127|7124.2|7126.2|7123.4|23
1623682660000|2021-06-14 14:57:40|7127|7124.2|7127|7124.2|7127|7124.2|7126.6|7123.8|19
1623682670000|2021-06-14 14:57:50|7126.6|7123.8|7127|7124.2|7127|7124.2|7126.6|7123.8|4
1623682680000|2021-06-14 14:58:00|7126.6|7123.8|7128|7125.2|7128.6|7125.8|7126.6|7123.8|87
1623682690000|2021-06-14 14:58:10|7129.2|7126.4|7129.1|7126.3|7130|7127.2|7129|7126.2|64
1623682700000|2021-06-14 14:58:20|7129|7126.2|7128|7125.2|7129|7126.2|7128|7125.2|25
1623682710000|2021-06-14 14:58:30|7128.2|7125.4|7128.6|7125.8|7128.6|7125.8|7128.2|7125.4|18
1623682720000|2021-06-14 14:58:40|7128.2|7125.4|7128.6|7125.8|7128.6|7125.8|7128|7125.2|32
1623682730000|2021-06-14 14:58:50|7128|7125.2|7129.6|7126.8|7129.6|7126.8|7128|7125.2|24
1623682740000|2021-06-14 14:59:00|7130|7127.2|7130|7127.2|7130.2|7127.4|7129.6|7126.8|16
1623682750000|2021-06-14 14:59:10|7129.6|7126.8|7130.6|7127.8|7131|7128.2|7129.6|7126.8|15
1623682760000|2021-06-14 14:59:20|7130.2|7127.4|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|12
1623682770000|2021-06-14 14:59:30|7129.5|7126.7|7128.2|7125.4|7130|7127.2|7128.2|7125.4|50
1623682780000|2021-06-14 14:59:40|7128.6|7125.8|7128.6|7125.8|7129|7126.2|7128.6|7125.8|1
1623682790000|2021-06-14 14:59:50|7128.2|7125.4|7128.1|7125.3|7128.6|7125.8|7128|7125.2|12
1623682800000|2021-06-14 15:00:00|7128|7125.2|7127.6|7124.8|7129|7126.2|7127.2|7124.4|21
1623682810000|2021-06-14 15:00:10|7127.2|7124.4|7128|7125.2|7129|7126.2|7127.2|7124.4|46
1623682820000|2021-06-14 15:00:20|7127.6|7124.8|7128.1|7125.3|7128.2|7125.4|7127.2|7124.4|24
1623682830000|2021-06-14 15:00:30|7128|7125.2|7129|7126.2|7129.2|7126.4|7127.6|7124.8|19
1623682840000|2021-06-14 15:00:40|7129.1|7126.3|7128.6|7125.8|7129.6|7126.8|7128.2|7125.4|11
1623682850000|2021-06-14 15:00:50|7129|7126.2|7129|7126.2|7129.2|7126.4|7128|7125.2|16
1623682860000|2021-06-14 15:01:00|7129.1|7126.3|7129|7126.2|7129.1|7126.3|7128|7125.2|96
1623682870000|2021-06-14 15:01:10|7129.2|7126.4|7129|7126.2|7129.2|7126.4|7129|7126.2|18
1623682880000|2021-06-14 15:01:20|7129.1|7126.3|7130|7127.2|7130.2|7127.4|7129|7126.2|69
1623682890000|2021-06-14 15:01:30|7130.1|7127.3|7130|7127.2|7131|7128.2|7129.6|7126.8|36
1623682900000|2021-06-14 15:01:40|7130.1|7127.3|7130.2|7127.4|7131|7128.2|7130|7127.2|24
1623682910000|2021-06-14 15:01:50|7130|7127.2|7130|7127.2|7131|7128.2|7129.6|7126.8|9
1623682920000|2021-06-14 15:02:00|7129.6|7126.8|7130|7127.2|7130.1|7127.3|7129.2|7126.4|60
1623682930000|2021-06-14 15:02:10|7130.2|7127.4|7129|7126.2|7131|7128.2|7129|7126.2|16
1623682940000|2021-06-14 15:02:20|7129.2|7126.4|7130|7127.2|7130.1|7127.3|7129|7126.2|31
1623682950000|2021-06-14 15:02:30|7130.2|7127.4|7132|7129.2|7132.2|7129.4|7130.2|7127.4|83
1623682960000|2021-06-14 15:02:40|7131.6|7128.8|7132|7129.2|7132|7129.2|7131.6|7128.8|15
1623682970000|2021-06-14 15:02:50|7132.2|7129.4|7133|7130.2|7133|7130.2|7132.2|7129.4|7
1623682980000|2021-06-14 15:03:00|7132.9|7130.1|7132|7129.2|7132.9|7130.1|7131.6|7128.8|41
1623682990000|2021-06-14 15:03:10|7132.1|7129.3|7132.6|7129.8|7133|7130.2|7132.1|7129.3|7
1623683000000|2021-06-14 15:03:20|7132.4|7129.6|7132|7129.2|7133|7130.2|7132|7129.2|78
1623683010000|2021-06-14 15:03:30|7131.6|7128.8|7131.6|7128.8|7132|7129.2|7131.6|7128.8|8
1623683020000|2021-06-14 15:03:40|7132|7129.2|7131.6|7128.8|7132|7129.2|7131|7128.2|19
1623683030000|2021-06-14 15:03:50|7132|7129.2|7131.6|7128.8|7132|7129.2|7131.2|7128.4|10
1623683040000|2021-06-14 15:04:00|7131.1|7128.3|7131|7128.2|7131.1|7128.3|7130.6|7127.8|39
1623683050000|2021-06-14 15:04:10|7131.2|7128.4|7131.1|7128.3|7132|7129.2|7131|7128.2|11
1623683060000|2021-06-14 15:04:20|7131.2|7128.4|7132|7129.2|7132.2|7129.4|7130.2|7127.4|539
1623683070000|2021-06-14 15:04:30|7131.2|7128.4|7131.6|7128.8|7131.6|7128.8|7131.2|7128.4|11
1623683080000|2021-06-14 15:04:40|7131.2|7128.4|7131.2|7128.4|7132|7129.2|7131|7128.2|35
1623683090000|2021-06-14 15:04:50|7131.1|7128.3|7130.2|7127.4|7131.2|7128.4|7130|7127.2|36
1623683100000|2021-06-14 15:05:00|7130.6|7127.8|7129|7126.2|7130.6|7127.8|7129|7126.2|34
1623683110000|2021-06-14 15:05:10|7129.2|7126.4|7131|7128.2|7131.2|7128.4|7129.2|7126.4|45
1623683120000|2021-06-14 15:05:20|7131.2|7128.4|7130.6|7127.8|7131.2|7128.4|7130.6|7127.8|46
1623683130000|2021-06-14 15:05:30|7130.4|7127.6|7129|7126.2|7130.4|7127.6|7129|7126.2|53
1623683140000|2021-06-14 15:05:40|7128.6|7125.8|7129.6|7126.8|7130|7127.2|7128.6|7125.8|40
1623683150000|2021-06-14 15:05:50|7130|7127.2|7129.6|7126.8|7130|7127.2|7129.6|7126.8|2
1623683160000|2021-06-14 15:06:00|7130|7127.2|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|68
1623683170000|2021-06-14 15:06:10|7130|7127.2|7130|7127.2|7130.2|7127.4|7129.6|7126.8|40
1623683180000|2021-06-14 15:06:20|7130.1|7127.3|7130.6|7127.8|7130.6|7127.8|7129.6|7126.8|24
1623683190000|2021-06-14 15:06:30|7130.2|7127.4|7129|7126.2|7130.6|7127.8|7129|7126.2|33
1623683200000|2021-06-14 15:06:40|7129.2|7126.4|7129.2|7126.4|7129.6|7126.8|7129|7126.2|52
1623683210000|2021-06-14 15:06:50|7129|7126.2|7128.6|7125.8|7129|7126.2|7128.6|7125.8|8
1623683220000|2021-06-14 15:07:00|7129|7126.2|7127|7124.2|7129|7126.2|7126|7123.2|134
1623683230000|2021-06-14 15:07:10|7126.8|7124|7126.5|7123.7|7126.8|7124|7126|7123.2|84
1623683240000|2021-06-14 15:07:20|7126.6|7123.8|7129|7126.2|7129|7126.2|7126.6|7123.8|61
1623683250000|2021-06-14 15:07:30|7129.1|7126.3|7128.6|7125.8|7129.6|7126.8|7128.6|7125.8|20
1623683260000|2021-06-14 15:07:40|7129|7126.2|7128|7125.2|7129|7126.2|7128|7125.2|22
1623683270000|2021-06-14 15:07:50|7128.6|7125.8|7128.6|7125.8|7129|7126.2|7128|7125.2|12
1623683280000|2021-06-14 15:08:00|7128.2|7125.4|7128.2|7125.4|7128.6|7125.8|7128|7125.2|69
1623683290000|2021-06-14 15:08:10|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128|7125.2|43
1623683300000|2021-06-14 15:08:20|7128.2|7125.4|7128|7125.2|7128.6|7125.8|7127.6|7124.8|31
1623683310000|2021-06-14 15:08:30|7128.2|7125.4|7126.2|7123.4|7129|7126.2|7126|7123.2|121
1623683320000|2021-06-14 15:08:40|7126.1|7123.3|7126.2|7123.4|7126.6|7123.8|7126|7123.2|44
1623683330000|2021-06-14 15:08:50|7126.6|7123.8|7126.2|7123.4|7126.6|7123.8|7126.2|7123.4|7
1623683340000|2021-06-14 15:09:00|7126.6|7123.8|7127.2|7124.4|7127.2|7124.4|7126.6|7123.8|31
1623683350000|2021-06-14 15:09:10|7127|7124.2|7126.6|7123.8|7127|7124.2|7126.2|7123.4|40
1623683360000|2021-06-14 15:09:20|7127|7124.2|7126.6|7123.8|7127|7124.2|7126.2|7123.4|78
1623683370000|2021-06-14 15:09:30|7126.2|7123.4|7125.2|7122.4|7126.2|7123.4|7125.2|7122.4|14
1623683380000|2021-06-14 15:09:40|7125|7122.2|7125.2|7122.4|7125.2|7122.4|7125|7122.2|43
1623683390000|2021-06-14 15:09:50|7125|7122.2|7124.2|7121.4|7126|7123.2|7123.6|7120.8|68
1623683400000|2021-06-14 15:10:00|7124.6|7121.8|7123.1|7120.3|7125|7122.2|7122.2|7119.4|516
1623683410000|2021-06-14 15:10:10|7122.6|7119.8|7121.2|7118.4|7122.6|7119.8|7120.6|7117.8|114
1623683420000|2021-06-14 15:10:20|7121.1|7118.3|7120|7117.2|7121.2|7118.4|7119.6|7116.8|263
1623683430000|2021-06-14 15:10:30|7119.6|7116.8|7118.6|7115.8|7120|7117.2|7118|7115.2|142
1623683440000|2021-06-14 15:10:40|7118.2|7115.4|7118.6|7115.8|7119|7116.2|7118|7115.2|82
1623683450000|2021-06-14 15:10:50|7119|7116.2|7118.2|7115.4|7119.2|7116.4|7118.2|7115.4|42
1623683460000|2021-06-14 15:11:00|7118|7115.2|7119.2|7116.4|7119.4|7116.6|7116.2|7113.4|995
1623683470000|2021-06-14 15:11:10|7118.8|7116|7119.2|7116.4|7119.2|7116.4|7118.2|7115.4|127
1623683480000|2021-06-14 15:11:20|7119.4|7116.6|7120.2|7117.4|7120.2|7117.4|7119.3|7116.5|278
1623683490000|2021-06-14 15:11:30|7121.2|7118.4|7121.3|7118.5|7121.4|7118.6|7120.2|7117.4|179
1623683500000|2021-06-14 15:11:40|7121.2|7118.4|7121.8|7119|7122.2|7119.4|7120.4|7117.6|36
1623683510000|2021-06-14 15:11:50|7122.2|7119.4|7123.4|7120.6|7123.8|7121|7121.3|7118.5|66
1623683520000|2021-06-14 15:12:00|7123.8|7121|7124.8|7122|7125.4|7122.6|7123.4|7120.6|63
1623683530000|2021-06-14 15:12:10|7124.4|7121.6|7124.8|7122|7124.8|7122|7124.2|7121.4|20
1623683540000|2021-06-14 15:12:20|7124.6|7121.8|7122.3|7119.5|7124.6|7121.8|7122.2|7119.4|103
1623683550000|2021-06-14 15:12:30|7122.2|7119.4|7122.8|7120|7122.8|7120|7122.2|7119.4|19
1623683560000|2021-06-14 15:12:40|7122.4|7119.6|7122.3|7119.5|7122.4|7119.6|7121.8|7119|159
1623683570000|2021-06-14 15:12:50|7122.2|7119.4|7122.3|7119.5|7122.8|7120|7121.8|7119|13
1623683580000|2021-06-14 15:13:00|7122.8|7120|7123.8|7121|7124.2|7121.4|7122.8|7120|22
1623683590000|2021-06-14 15:13:10|7123.2|7120.4|7122.8|7120|7123.4|7120.6|7122.4|7119.6|81
1623683600000|2021-06-14 15:13:20|7122.6|7119.8|7122.8|7120|7123.2|7120.4|7122.3|7119.5|19
1623683610000|2021-06-14 15:13:30|7123.2|7120.4|7122.2|7119.4|7123.4|7120.6|7121.8|7119|60
1623683620000|2021-06-14 15:13:40|7122.4|7119.6|7121.4|7118.6|7122.8|7120|7121.4|7118.6|24
1623683630000|2021-06-14 15:13:50|7121.8|7119|7123.4|7120.6|7123.4|7120.6|7121.8|7119|44
1623683640000|2021-06-14 15:14:00|7123.3|7120.5|7124.2|7121.4|7124.8|7122|7122.4|7119.6|38
1623683650000|2021-06-14 15:14:10|7124.3|7121.5|7124.4|7121.6|7124.4|7121.6|7123.4|7120.6|29
1623683660000|2021-06-14 15:14:20|7124.3|7121.5|7124.4|7121.6|7124.8|7122|7124.2|7121.4|8
1623683670000|2021-06-14 15:14:30|7124.3|7121.5|7124.8|7122|7125.2|7122.4|7123.8|7121|39
1623683680000|2021-06-14 15:14:40|7125.2|7122.4|7125.8|7123|7125.8|7123|7124.3|7121.5|49
1623683690000|2021-06-14 15:14:50|7125.7|7122.9|7125.2|7122.4|7125.7|7122.9|7125.2|7122.4|30
1623683700000|2021-06-14 15:15:00|7125.3|7122.5|7125.8|7123|7126.2|7123.4|7124.4|7121.6|198
1623683710000|2021-06-14 15:15:10|7125.4|7122.6|7126.2|7123.4|7126.4|7123.6|7124.8|7122|42
1623683720000|2021-06-14 15:15:20|7125.8|7123|7126.8|7124|7126.8|7124|7125.4|7122.6|32
1623683730000|2021-06-14 15:15:30|7127.3|7124.5|7128.4|7125.6|7129.2|7126.4|7126.9|7124.1|78
1623683740000|2021-06-14 15:15:40|7128.2|7125.4|7128.4|7125.6|7128.8|7126|7128.2|7125.4|23
1623683750000|2021-06-14 15:15:50|7128.8|7126|7131.4|7128.6|7131.8|7129|7128.8|7126|203
1623683760000|2021-06-14 15:16:00|7131.2|7128.4|7130.4|7127.6|7131.2|7128.4|7129.8|7127|42
1623683770000|2021-06-14 15:16:10|7130.3|7127.5|7130.2|7127.4|7130.4|7127.6|7129.2|7126.4|61
1623683780000|2021-06-14 15:16:20|7129.8|7127|7129.4|7126.6|7130.2|7127.4|7129.2|7126.4|24
1623683790000|2021-06-14 15:16:30|7129.8|7127|7129.8|7127|7129.8|7127|7129.2|7126.4|7
1623683800000|2021-06-14 15:16:40|7129.4|7126.6|7128.4|7125.6|7129.8|7127|7128.4|7125.6|8
1623683810000|2021-06-14 15:16:50|7128.2|7125.4|7129.3|7126.5|7129.8|7127|7127.8|7125|55
1623683820000|2021-06-14 15:17:00|7129.4|7126.6|7128.4|7125.6|7129.8|7127|7128.3|7125.5|21
1623683830000|2021-06-14 15:17:10|7128.2|7125.4|7128.3|7125.5|7128.4|7125.6|7127.8|7125|26
1623683840000|2021-06-14 15:17:20|7128.2|7125.4|7127.4|7124.6|7128.3|7125.5|7126.4|7123.6|56
1623683850000|2021-06-14 15:17:30|7127.3|7124.5|7126.4|7123.6|7127.3|7124.5|7126.2|7123.4|31
1623683860000|2021-06-14 15:17:40|7126.3|7123.5|7125.2|7122.4|7126.3|7123.5|7123.4|7120.6|43
1623683870000|2021-06-14 15:17:50|7124.8|7122|7124.3|7121.5|7125.2|7122.4|7123.8|7121|26
1623683880000|2021-06-14 15:18:00|7124.2|7121.4|7123.2|7120.4|7124.2|7121.4|7122.4|7119.6|66
1623683890000|2021-06-14 15:18:10|7123.3|7120.5|7123.4|7120.6|7124.8|7122|7123.2|7120.4|73
1623683900000|2021-06-14 15:18:20|7123.8|7121|7123.4|7120.6|7123.8|7121|7123.2|7120.4|14
1623683910000|2021-06-14 15:18:30|7123.2|7120.4|7122.8|7120|7123.3|7120.5|7122.4|7119.6|18
1623683920000|2021-06-14 15:18:40|7123.2|7120.4|7123.4|7120.6|7123.4|7120.6|7123.2|7120.4|4
1623683930000|2021-06-14 15:18:50|7123.8|7121|7122.8|7120|7123.8|7121|7122.2|7119.4|54
1623683940000|2021-06-14 15:19:00|7123.2|7120.4|7122.8|7120|7123.2|7120.4|7122.8|7120|17
1623683950000|2021-06-14 15:19:10|7123.2|7120.4|7123.4|7120.6|7123.8|7121|7122.4|7119.6|21
1623683960000|2021-06-14 15:19:20|7123.2|7120.4|7125.2|7122.4|7126.4|7123.6|7123.2|7120.4|83
1623683970000|2021-06-14 15:19:30|7124.8|7122|7124.8|7122|7125.4|7122.6|7124.4|7121.6|29
1623683980000|2021-06-14 15:19:40|7124.4|7121.6|7124.4|7121.6|7124.8|7122|7123.6|7120.8|33
1623683990000|2021-06-14 15:19:50|7124.8|7122|7125.2|7122.4|7125.4|7122.6|7124.8|7122|8
1623684000000|2021-06-14 15:20:00|7125.6|7122.8|7124.4|7121.6|7125.6|7122.8|7123.8|7121|64
1623684010000|2021-06-14 15:20:10|7124.8|7122|7124.8|7122|7125.4|7122.6|7124.8|7122|10
1623684020000|2021-06-14 15:20:20|7125.2|7122.4|7124.8|7122|7125.2|7122.4|7124.4|7121.6|14
1623684030000|2021-06-14 15:20:30|7124.4|7121.6|7123.8|7121|7124.4|7121.6|7123.4|7120.6|30
1623684040000|2021-06-14 15:20:40|7123.4|7120.6|7119.8|7117|7123.8|7121|7119.2|7116.4|291
1623684050000|2021-06-14 15:20:50|7120.2|7117.4|7119.2|7116.4|7120.2|7117.4|7118.4|7115.6|47
1623684060000|2021-06-14 15:21:00|7118.8|7116|7119.3|7116.5|7119.8|7117|7118.8|7116|23
1623684070000|2021-06-14 15:21:10|7119.2|7116.4|7119.4|7116.6|7119.4|7116.6|7118.4|7115.6|26
1623684080000|2021-06-14 15:21:20|7119.2|7116.4|7117.8|7115|7119.3|7116.5|7117.8|7115|45
1623684090000|2021-06-14 15:21:30|7117.4|7114.6|7117.8|7115|7118.2|7115.4|7117.2|7114.4|43
1623684100000|2021-06-14 15:21:40|7118.2|7115.4|7117.8|7115|7118.2|7115.4|7117.8|7115|29
1623684110000|2021-06-14 15:21:50|7118.2|7115.4|7118.8|7116|7118.8|7116|7118.2|7115.4|18
1623684120000|2021-06-14 15:22:00|7119.2|7116.4|7118.2|7115.4|7119.8|7117|7118.2|7115.4|56
1623684130000|2021-06-14 15:22:10|7118.8|7116|7119.2|7116.4|7119.2|7116.4|7118.3|7115.5|39
1623684140000|2021-06-14 15:22:20|7118.8|7116|7118.8|7116|7118.8|7116|7118.2|7115.4|26
1623684150000|2021-06-14 15:22:30|7119.2|7116.4|7116.6|7113.8|7119.2|7116.4|7116.1|7113.3|1075
1623684160000|2021-06-14 15:22:40|7117|7114.2|7117|7114.2|7117|7114.2|7116|7113.2|60
1623684170000|2021-06-14 15:22:50|7116.6|7113.8|7117|7114.2|7117.2|7114.4|7116.1|7113.3|26
1623684180000|2021-06-14 15:23:00|7117.2|7114.4|7118|7115.2|7118.1|7115.3|7117.2|7114.4|38
1623684190000|2021-06-14 15:23:10|7117.2|7114.4|7117|7114.2|7118|7115.2|7116.6|7113.8|41
1623684200000|2021-06-14 15:23:20|7116.2|7113.4|7116|7113.2|7116.6|7113.8|7115.6|7112.8|51
1623684210000|2021-06-14 15:23:30|7115.6|7112.8|7115.6|7112.8|7117|7114.2|7115.2|7112.4|153
1623684220000|2021-06-14 15:23:40|7115.2|7112.4|7114.6|7111.8|7115.6|7112.8|7114.6|7111.8|107
1623684230000|2021-06-14 15:23:50|7114.2|7111.4|7115.6|7112.8|7116.6|7113.8|7114|7111.2|75
1623684240000|2021-06-14 15:24:00|7116|7113.2|7116|7113.2|7116.2|7113.4|7115.6|7112.8|84
1623684250000|2021-06-14 15:24:10|7115.6|7112.8|7116.6|7113.8|7117.1|7114.3|7115.6|7112.8|37
1623684260000|2021-06-14 15:24:20|7116.2|7113.4|7115.2|7112.4|7116.2|7113.4|7115.2|7112.4|44
1623684270000|2021-06-14 15:24:30|7115|7112.2|7114.6|7111.8|7115.2|7112.4|7114.2|7111.4|33
1623684280000|2021-06-14 15:24:40|7114|7111.2|7113.6|7110.8|7114|7111.2|7112.2|7109.4|180
1623684290000|2021-06-14 15:24:50|7114|7111.2|7116.1|7113.3|7116.2|7113.4|7114|7111.2|102
1623684300000|2021-06-14 15:25:00|7116|7113.2|7115|7112.2|7116.2|7113.4|7115|7112.2|46
1623684310000|2021-06-14 15:25:10|7114.1|7111.3|7113|7110.2|7114.1|7111.3|7112.6|7109.8|83
1623684320000|2021-06-14 15:25:20|7112.6|7109.8|7114|7111.2|7114.2|7111.4|7112.6|7109.8|60
1623684330000|2021-06-14 15:25:30|7113.6|7110.8|7110.6|7107.8|7113.6|7110.8|7110|7107.2|144
1623684340000|2021-06-14 15:25:40|7111.2|7108.4|7109.6|7106.8|7111.2|7108.4|7109.2|7106.4|111
1623684350000|2021-06-14 15:25:50|7109.2|7106.4|7109.2|7106.4|7110|7107.2|7107.2|7104.4|221
1623684360000|2021-06-14 15:26:00|7109|7106.2|7109|7106.2|7109.6|7106.8|7109|7106.2|76
1623684370000|2021-06-14 15:26:10|7108.2|7105.4|7107.6|7104.8|7108.6|7105.8|7107.2|7104.4|53
1623684380000|2021-06-14 15:26:20|7107.7|7104.9|7108.1|7105.3|7108.2|7105.4|7107|7104.2|150
1623684390000|2021-06-14 15:26:30|7108.2|7105.4|7107.2|7104.4|7108.5|7105.7|7107|7104.2|74
1623684400000|2021-06-14 15:26:40|7107.6|7104.8|7108|7105.2|7108.2|7105.4|7107|7104.2|50
1623684410000|2021-06-14 15:26:50|7108.2|7105.4|7109.6|7106.8|7109.6|7106.8|7108.2|7105.4|49
1623684420000|2021-06-14 15:27:00|7109.2|7106.4|7109.6|7106.8|7110|7107.2|7109|7106.2|40
1623684430000|2021-06-14 15:27:10|7109.2|7106.4|7112.2|7109.4|7112.6|7109.8|7109.2|7106.4|150
1623684440000|2021-06-14 15:27:20|7112.1|7109.3|7112.1|7109.3|7112.2|7109.4|7111.2|7108.4|32
1623684450000|2021-06-14 15:27:30|7112|7109.2|7115.2|7112.4|7115.2|7112.4|7112|7109.2|108
1623684460000|2021-06-14 15:27:40|7115.6|7112.8|7114.2|7111.4|7115.6|7112.8|7114|7111.2|42
1623684470000|2021-06-14 15:27:50|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.2|7111.4|50
1623684480000|2021-06-14 15:28:00|7114.2|7111.4|7116.6|7113.8|7119.2|7116.4|7114.2|7111.4|171
1623684490000|2021-06-14 15:28:10|7116.2|7113.4|7114.6|7111.8|7116.6|7113.8|7114.6|7111.8|66
1623684500000|2021-06-14 15:28:20|7114.8|7112|7113.2|7110.4|7115.6|7112.8|7113.2|7110.4|62
1623684510000|2021-06-14 15:28:30|7113|7110.2|7113.6|7110.8|7115|7112.2|7113|7110.2|95
1623684520000|2021-06-14 15:28:40|7113.2|7110.4|7112.2|7109.4|7113.2|7110.4|7112.2|7109.4|38
1623684530000|2021-06-14 15:28:50|7112.6|7109.8|7112.2|7109.4|7112.6|7109.8|7112.1|7109.3|19
1623684540000|2021-06-14 15:29:00|7112|7109.2|7110.6|7107.8|7112.2|7109.4|7110.2|7107.4|56
1623684550000|2021-06-14 15:29:10|7110.2|7107.4|7111.6|7108.8|7113.2|7110.4|7110.2|7107.4|108
1623684560000|2021-06-14 15:29:20|7111.2|7108.4|7114.6|7111.8|7115.2|7112.4|7111.2|7108.4|63
1623684570000|2021-06-14 15:29:30|7114.8|7112|7116.2|7113.4|7117.2|7114.4|7114.8|7112|100
1623684580000|2021-06-14 15:29:40|7116.1|7113.3|7116.2|7113.4|7116.6|7113.8|7115.2|7112.4|156
1623684590000|2021-06-14 15:29:50|7116.6|7113.8|7118.2|7115.4|7118.2|7115.4|7115.2|7112.4|57
1623684600000|2021-06-14 15:30:00|7118|7115.2|7118.2|7115.4|7120.2|7117.4|7117.2|7114.4|641
1623684610000|2021-06-14 15:30:10|7118.7|7115.9|7120.2|7117.4|7122.1|7119.3|7118.7|7115.9|175
1623684620000|2021-06-14 15:30:20|7120.1|7117.3|7118.2|7115.4|7120.2|7117.4|7117.6|7114.8|66
1623684630000|2021-06-14 15:30:30|7117.2|7114.4|7115.1|7112.3|7117.2|7114.4|7115.1|7112.3|94
1623684640000|2021-06-14 15:30:40|7114.2|7111.4|7117.2|7114.4|7117.2|7114.4|7114.2|7111.4|39
1623684650000|2021-06-14 15:30:50|7116.3|7113.5|7117.2|7114.4|7117.2|7114.4|7116.2|7113.4|41
1623684660000|2021-06-14 15:31:00|7117.1|7114.3|7119.1|7116.3|7119.2|7116.4|7116.7|7113.9|179
1623684670000|2021-06-14 15:31:10|7118.7|7115.9|7119.2|7116.4|7119.2|7116.4|7118.7|7115.9|13
1623684680000|2021-06-14 15:31:20|7119.1|7116.3|7119.2|7116.4|7120.1|7117.3|7119.1|7116.3|23
1623684690000|2021-06-14 15:31:30|7119.4|7116.6|7120.2|7117.4|7120.2|7117.4|7119.4|7116.6|90
1623684700000|2021-06-14 15:31:40|7120.1|7117.3|7120.6|7117.8|7121.2|7118.4|7120.1|7117.3|119
1623684710000|2021-06-14 15:31:50|7120|7117.2|7119.2|7116.4|7120.2|7117.4|7118.6|7115.8|55
1623684720000|2021-06-14 15:32:00|7119.1|7116.3|7118.2|7115.4|7119.1|7116.3|7118.2|7115.4|19
1623684730000|2021-06-14 15:32:10|7118.6|7115.8|7118.6|7115.8|7119.2|7116.4|7118.6|7115.8|32
1623684740000|2021-06-14 15:32:20|7118.7|7115.9|7118.6|7115.8|7118.7|7115.9|7118.2|7115.4|9
1623684750000|2021-06-14 15:32:30|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|13
1623684760000|2021-06-14 15:32:40|7117.6|7114.8|7117.6|7114.8|7118.2|7115.4|7117.6|7114.8|30
1623684770000|2021-06-14 15:32:50|7118|7115.2|7115.2|7112.4|7118.2|7115.4|7114.2|7111.4|67
1623684780000|2021-06-14 15:33:00|7114.2|7111.4|7113.1|7110.3|7114.2|7111.4|7112.2|7109.4|180
1623684790000|2021-06-14 15:33:10|7113.2|7110.4|7110.6|7107.8|7113.2|7110.4|7110.2|7107.4|127
1623684800000|2021-06-14 15:33:20|7110.8|7108|7109.6|7106.8|7111|7108.2|7109.6|7106.8|46
1623684810000|2021-06-14 15:33:30|7109.2|7106.4|7110|7107.2|7110|7107.2|7108.6|7105.8|83
1623684820000|2021-06-14 15:33:40|7110.2|7107.4|7111|7108.2|7111|7108.2|7110.1|7107.3|82
1623684830000|2021-06-14 15:33:50|7111.1|7108.3|7112|7109.2|7112|7109.2|7111|7108.2|32
1623684840000|2021-06-14 15:34:00|7111.2|7108.4|7112|7109.2|7112.6|7109.8|7111|7108.2|111
1623684850000|2021-06-14 15:34:10|7112.1|7109.3|7112|7109.2|7112.2|7109.4|7111.2|7108.4|32
1623684860000|2021-06-14 15:34:20|7111.6|7108.8|7112|7109.2|7112.6|7109.8|7111.6|7108.8|38
1623684870000|2021-06-14 15:34:30|7112.2|7109.4|7113.6|7110.8|7113.6|7110.8|7112.2|7109.4|40
1623684880000|2021-06-14 15:34:40|7114|7111.2|7114|7111.2|7114.2|7111.4|7113.1|7110.3|101
1623684890000|2021-06-14 15:34:50|7114.1|7111.3|7116|7113.2|7117|7114.2|7114.1|7111.3|72
1623684900000|2021-06-14 15:35:00|7115.6|7112.8|7116.2|7113.4|7117|7114.2|7114.2|7111.4|75
1623684910000|2021-06-14 15:35:10|7116.6|7113.8|7117.2|7114.4|7117.6|7114.8|7116.2|7113.4|24
1623684920000|2021-06-14 15:35:20|7117|7114.2|7117.1|7114.3|7117.6|7114.8|7117|7114.2|34
1623684930000|2021-06-14 15:35:30|7117|7114.2|7117.2|7114.4|7118.2|7115.4|7117|7114.2|63
1623684940000|2021-06-14 15:35:40|7117.1|7114.3|7117.2|7114.4|7117.2|7114.4|7117.1|7114.3|9
1623684950000|2021-06-14 15:35:50|7117.6|7114.8|7116.6|7113.8|7119|7116.2|7116.6|7113.8|63
1623684960000|2021-06-14 15:36:00|7116.1|7113.3|7116.2|7113.4|7116.2|7113.4|7116|7113.2|58
1623684970000|2021-06-14 15:36:10|7116.1|7113.3|7116.2|7113.4|7116.6|7113.8|7116|7113.2|20
1623684980000|2021-06-14 15:36:20|7116.6|7113.8|7115.2|7112.4|7116.6|7113.8|7115|7112.2|28
1623684990000|2021-06-14 15:36:30|7115.6|7112.8|7112.6|7109.8|7115.6|7112.8|7112.2|7109.4|52
1623685000000|2021-06-14 15:36:40|7113|7110.2|7112.6|7109.8|7113|7110.2|7112|7109.2|23
1623685010000|2021-06-14 15:36:50|7113|7110.2|7113.2|7110.4|7113.2|7110.4|7112.6|7109.8|16
1623685020000|2021-06-14 15:37:00|7113|7110.2|7111.6|7108.8|7113.2|7110.4|7111.6|7108.8|16
1623685030000|2021-06-14 15:37:10|7111|7108.2|7111|7108.2|7111.2|7108.4|7111|7108.2|36
1623685040000|2021-06-14 15:37:20|7111.1|7108.3|7110|7107.2|7111.2|7108.4|7109.6|7106.8|34
1623685050000|2021-06-14 15:37:30|7109.6|7106.8|7109.6|7106.8|7110|7107.2|7109|7106.2|26
1623685060000|2021-06-14 15:37:40|7109.2|7106.4|7108.6|7105.8|7109.2|7106.4|7108.2|7105.4|14
1623685070000|2021-06-14 15:37:50|7108.2|7105.4|7108.6|7105.8|7110.2|7107.4|7108.2|7105.4|285
1623685080000|2021-06-14 15:38:00|7108|7105.2|7108.6|7105.8|7109|7106.2|7107.6|7104.8|161
1623685090000|2021-06-14 15:38:10|7109|7106.2|7107.6|7104.8|7109|7106.2|7107.6|7104.8|123
1623685100000|2021-06-14 15:38:20|7108|7105.2|7108.6|7105.8|7108.6|7105.8|7107.6|7104.8|21
1623685110000|2021-06-14 15:38:30|7109|7106.2|7109|7106.2|7109|7106.2|7109|7106.2|15
1623685120000|2021-06-14 15:38:40|7108.8|7106|7109|7106.2|7109|7106.2|7107.6|7104.8|102
1623685130000|2021-06-14 15:38:50|7109.2|7106.4|7108.6|7105.8|7109.2|7106.4|7108.6|7105.8|24
1623685140000|2021-06-14 15:39:00|7108.2|7105.4|7108|7105.2|7108.6|7105.8|7107.6|7104.8|91
1623685150000|2021-06-14 15:39:10|7107.6|7104.8|7108.2|7105.4|7108.2|7105.4|7107.6|7104.8|26
1623685160000|2021-06-14 15:39:20|7108.6|7105.8|7109.6|7106.8|7109.6|7106.8|7108.6|7105.8|31
1623685170000|2021-06-14 15:39:30|7110|7107.2|7110.6|7107.8|7110.6|7107.8|7110|7107.2|24
1623685180000|2021-06-14 15:39:40|7110.2|7107.4|7110.6|7107.8|7110.6|7107.8|7110.2|7107.4|11
1623685190000|2021-06-14 15:39:50|7110.4|7107.6|7110.2|7107.4|7110.6|7107.8|7109.2|7106.4|52
1623685200000|2021-06-14 15:40:00|7110.6|7107.8|7109.6|7106.8|7110.6|7107.8|7109.6|7106.8|42
1623685210000|2021-06-14 15:40:10|7109.5|7106.7|7109|7106.2|7109.6|7106.8|7109|7106.2|46
1623685220000|2021-06-14 15:40:20|7109.2|7106.4|7108.2|7105.4|7109.2|7106.4|7107.6|7104.8|64
1623685230000|2021-06-14 15:40:30|7109|7106.2|7110|7107.2|7110.6|7107.8|7108.6|7105.8|29
1623685240000|2021-06-14 15:40:40|7109|7106.2|7109.1|7106.3|7109.2|7106.4|7108.6|7105.8|63
1623685250000|2021-06-14 15:40:50|7109|7106.2|7108|7105.2|7109|7106.2|7107.6|7104.8|30
1623685260000|2021-06-14 15:41:00|7107.6|7104.8|7107.6|7104.8|7108|7105.2|7105.2|7102.4|178
1623685270000|2021-06-14 15:41:10|7108|7105.2|7108|7105.2|7108.2|7105.4|7108|7105.2|31
1623685280000|2021-06-14 15:41:20|7107.6|7104.8|7108|7105.2|7108|7105.2|7107.6|7104.8|18
1623685290000|2021-06-14 15:41:30|7107.6|7104.8|7107.6|7104.8|7108|7105.2|7107.4|7104.6|37
1623685300000|2021-06-14 15:41:40|7108|7105.2|7108|7105.2|7108|7105.2|7107.6|7104.8|4
1623685310000|2021-06-14 15:41:50|7107.2|7104.4|7108|7105.2|7108|7105.2|7107|7104.2|72
1623685320000|2021-06-14 15:42:00|7108.2|7105.4|7108.2|7105.4|7109|7106.2|7107|7104.2|102
1623685330000|2021-06-14 15:42:10|7108.6|7105.8|7107.6|7104.8|7108.6|7105.8|7107.6|7104.8|33
1623685340000|2021-06-14 15:42:20|7107|7104.2|7106.2|7103.4|7107|7104.2|7106|7103.2|41
1623685350000|2021-06-14 15:42:30|7106.6|7103.8|7107.6|7104.8|7107.6|7104.8|7106|7103.2|31
1623685360000|2021-06-14 15:42:40|7108|7105.2|7107.6|7104.8|7108|7105.2|7107|7104.2|31
1623685370000|2021-06-14 15:42:50|7107.2|7104.4|7106.6|7103.8|7107.2|7104.4|7106|7103.2|38
1623685380000|2021-06-14 15:43:00|7106.2|7103.4|7105.6|7102.8|7106.6|7103.8|7105.6|7102.8|33
1623685390000|2021-06-14 15:43:10|7106|7103.2|7106.6|7103.8|7106.6|7103.8|7105.6|7102.8|59
1623685400000|2021-06-14 15:43:20|7106.2|7103.4|7106.2|7103.4|7106.6|7103.8|7106|7103.2|28
1623685410000|2021-06-14 15:43:30|7106|7103.2|7105.6|7102.8|7106.2|7103.4|7105.6|7102.8|54
1623685420000|2021-06-14 15:43:40|7105.2|7102.4|7106|7103.2|7106|7103.2|7105.2|7102.4|25
1623685430000|2021-06-14 15:43:50|7105.6|7102.8|7105.2|7102.4|7106|7103.2|7105.2|7102.4|7
1623685440000|2021-06-14 15:44:00|7105.6|7102.8|7105|7102.2|7105.6|7102.8|7104.2|7101.4|38
1623685450000|2021-06-14 15:44:10|7104.6|7101.8|7104.2|7101.4|7105.1|7102.3|7103.2|7100.4|163
1623685460000|2021-06-14 15:44:20|7104.6|7101.8|7105.6|7102.8|7106|7103.2|7104.6|7101.8|26
1623685470000|2021-06-14 15:44:30|7105.2|7102.4|7106.6|7103.8|7106.6|7103.8|7105.2|7102.4|16
1623685480000|2021-06-14 15:44:40|7107|7104.2|7106.6|7103.8|7107.6|7104.8|7106.2|7103.4|22
1623685490000|2021-06-14 15:44:50|7107|7104.2|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|12
1623685500000|2021-06-14 15:45:00|7107.2|7104.4|7107.6|7104.8|7108.6|7105.8|7107.2|7104.4|50
1623685510000|2021-06-14 15:45:10|7107.4|7104.6|7107.2|7104.4|7107.6|7104.8|7106.2|7103.4|110
1623685520000|2021-06-14 15:45:20|7107.1|7104.3|7106.2|7103.4|7107.1|7104.3|7105.6|7102.8|39
1623685530000|2021-06-14 15:45:30|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|9
1623685540000|2021-06-14 15:45:40|7107|7104.2|7106.6|7103.8|7107|7104.2|7106.6|7103.8|15
1623685550000|2021-06-14 15:45:50|7107|7104.2|7108.1|7105.3|7109|7106.2|7107|7104.2|83
1623685560000|2021-06-14 15:46:00|7108|7105.2|7108.2|7105.4|7108.2|7105.4|7107|7104.2|37
1623685570000|2021-06-14 15:46:10|7108.6|7105.8|7109.1|7106.3|7109.1|7106.3|7108.2|7105.4|9
1623685580000|2021-06-14 15:46:20|7109.2|7106.4|7110.6|7107.8|7111.2|7108.4|7109.2|7106.4|25
1623685590000|2021-06-14 15:46:30|7110.2|7107.4|7110|7107.2|7110.8|7108|7110|7107.2|56
1623685600000|2021-06-14 15:46:40|7110.2|7107.4|7109.6|7106.8|7110.6|7107.8|7109|7106.2|65
1623685610000|2021-06-14 15:46:50|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7108.2|7105.4|45
1623685620000|2021-06-14 15:47:00|7108.6|7105.8|7109.6|7106.8|7109.6|7106.8|7108.6|7105.8|23
1623685630000|2021-06-14 15:47:10|7109.2|7106.4|7109.6|7106.8|7109.6|7106.8|7109.2|7106.4|13
1623685640000|2021-06-14 15:47:20|7110|7107.2|7112|7109.2|7112|7109.2|7110|7107.2|81
1623685650000|2021-06-14 15:47:30|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.2|7108.4|51
1623685660000|2021-06-14 15:47:40|7112|7109.2|7112|7109.2|7112.2|7109.4|7111.6|7108.8|18
1623685670000|2021-06-14 15:47:50|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|2
1623685680000|2021-06-14 15:48:00|7112|7109.2|7110|7107.2|7112.2|7109.4|7109.6|7106.8|98
1623685690000|2021-06-14 15:48:10|7110.1|7107.3|7110|7107.2|7110.2|7107.4|7110|7107.2|32
1623685700000|2021-06-14 15:48:20|7110.1|7107.3|7111|7108.2|7111|7108.2|7110.1|7107.3|42
1623685710000|2021-06-14 15:48:30|7111.1|7108.3|7111.6|7108.8|7111.6|7108.8|7110.6|7107.8|89
1623685720000|2021-06-14 15:48:40|7111.2|7108.4|7111.6|7108.8|7111.6|7108.8|7111.2|7108.4|2
1623685730000|2021-06-14 15:48:50|7111|7108.2|7111|7108.2|7111|7108.2|7110.6|7107.8|19
1623685740000|2021-06-14 15:49:00|7110.6|7107.8|7110.6|7107.8|7111|7108.2|7110.6|7107.8|5
1623685750000|2021-06-14 15:49:10|7111|7108.2|7110|7107.2|7111|7108.2|7110|7107.2|38
1623685760000|2021-06-14 15:49:20|7110.2|7107.4|7109.6|7106.8|7110.2|7107.4|7109.2|7106.4|47
1623685770000|2021-06-14 15:49:30|7110|7107.2|7110|7107.2|7110|7107.2|7109.6|7106.8|7
1623685780000|2021-06-14 15:49:40|7109.6|7106.8|7108.6|7105.8|7110|7107.2|7108.2|7105.4|17
1623685790000|2021-06-14 15:49:50|7109|7106.2|7108.6|7105.8|7109|7106.2|7108.6|7105.8|10
1623685800000|2021-06-14 15:50:00|7109|7106.2|7108.6|7105.8|7109.6|7106.8|7108.1|7105.3|141
1623685810000|2021-06-14 15:50:10|7108.2|7105.4|7108.6|7105.8|7109|7106.2|7108.2|7105.4|7
1623685820000|2021-06-14 15:50:20|7109.1|7106.3|7110|7107.2|7110.2|7107.4|7109.1|7106.3|41
1623685830000|2021-06-14 15:50:30|7109.6|7106.8|7110.6|7107.8|7111|7108.2|7109.6|7106.8|20
1623685840000|2021-06-14 15:50:40|7110.2|7107.4|7110.6|7107.8|7110.6|7107.8|7110.2|7107.4|6
1623685850000|2021-06-14 15:50:50|7111|7108.2|7111|7108.2|7111.2|7108.4|7111|7108.2|5
1623685860000|2021-06-14 15:51:00|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|10
1623685870000|2021-06-14 15:51:10|7111|7108.2|7112|7109.2|7112|7109.2|7111|7108.2|42
1623685880000|2021-06-14 15:51:20|7112.1|7109.3|7112.6|7109.8|7112.6|7109.8|7112|7109.2|46
1623685890000|2021-06-14 15:51:30|7112|7109.2|7112|7109.2|7112.2|7109.4|7112|7109.2|20
1623685900000|2021-06-14 15:51:40|7112.2|7109.4|7112.6|7109.8|7112.6|7109.8|7112.1|7109.3|6
1623685910000|2021-06-14 15:51:50|7113|7110.2|7112.1|7109.3|7113|7110.2|7112.1|7109.3|44
1623685920000|2021-06-14 15:52:00|7112|7109.2|7113.6|7110.8|7114|7111.2|7112|7109.2|102
1623685930000|2021-06-14 15:52:10|7113.4|7110.6|7112.6|7109.8|7113.4|7110.6|7112.6|7109.8|33
1623685940000|2021-06-14 15:52:20|7112.5|7109.7|7112.6|7109.8|7112.6|7109.8|7112|7109.2|23
1623685950000|2021-06-14 15:52:30|7113|7110.2|7112.6|7109.8|7113|7110.2|7112.2|7109.4|6
1623685960000|2021-06-14 15:52:40|7112.5|7109.7|7112.6|7109.8|7112.6|7109.8|7112|7109.2|38
1623685970000|2021-06-14 15:52:50|7112.2|7109.4|7112.6|7109.8|7113|7110.2|7112.2|7109.4|6
1623685980000|2021-06-14 15:53:00|7112.2|7109.4|7113|7110.2|7113|7110.2|7112.2|7109.4|7
1623685990000|2021-06-14 15:53:10|7113.6|7110.8|7113|7110.2|7113.6|7110.8|7113|7110.2|71
1623686000000|2021-06-14 15:53:20|||||||||3
1623686010000|2021-06-14 15:53:30|||||||||40
1623686020000|2021-06-14 15:53:40|7113.2|7110.4|7114|7111.2|7114|7111.2|7113|7110.2|39
1623686030000|2021-06-14 15:53:50|||||||||13
1623686040000|2021-06-14 15:54:00|7114.2|7111.4|7115.3|7112.5|7118.9|7112.5|7114.1|7108.9|67
1623686050000|2021-06-14 15:54:10|7116.5|7113.7|7116.6|7113.8|7117|7114.2|7116|7113.2|81
1623686060000|2021-06-14 15:54:20|7117|7114.2|7116|7113.2|7117|7114.2|7116|7113.2|18
1623686070000|2021-06-14 15:54:30|||||||||16
1623686080000|2021-06-14 15:54:40|7115.6|7112.8|7114|7111.2|7115.6|7112.8|7114|7111.2|37
1623686090000|2021-06-14 15:54:50|7114.2|7111.4|7114.6|7111.8|7114.6|7111.8|7114|7111.2|23
1623686100000|2021-06-14 15:55:00|7115|7112.2|7115.5|7112.7|7115.6|7112.8|7114|7111.2|54
1623686110000|2021-06-14 15:55:10|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|7115|7112.2|36
1623686120000|2021-06-14 15:55:20|7115.5|7112.7|7115.6|7112.8|7115.6|7112.8|7115.1|7112.3|12
1623686130000|2021-06-14 15:55:30|7116|7113.2|7116|7113.2|7116|7113.2|7115|7112.2|13
1623686140000|2021-06-14 15:55:40|7115.6|7112.8|7116.6|7113.8|7117|7114.2|7115.1|7112.3|568
1623686150000|2021-06-14 15:55:50|7117|7114.2|7116|7113.2|7117|7114.2|7115|7112.2|305
1623686160000|2021-06-14 15:56:00|7115.6|7112.8|7116.6|7113.8|7116.6|7113.8|7115.6|7112.8|12
1623686170000|2021-06-14 15:56:10|7117|7114.2|7116|7113.2|7117|7114.2|7116|7113.2|14
1623686180000|2021-06-14 15:56:20|7116.2|7113.4|7117.2|7114.4|7118.6|7115.8|7116.2|7113.4|141
1623686190000|2021-06-14 15:56:30|7117|7114.2|7117|7114.2|7117.2|7114.4|7117|7114.2|11
1623686200000|2021-06-14 15:56:40|7116.6|7113.8|7119|7116.2|7119|7116.2|7116.6|7113.8|39
1623686210000|2021-06-14 15:56:50|7119.1|7116.3|7120.8|7118|7121.2|7118.4|7119.1|7116.3|393
1623686220000|2021-06-14 15:57:00|7120.7|7117.9|7120.2|7117.4|7120.7|7117.9|7119.2|7116.4|132
1623686230000|2021-06-14 15:57:10|7120.4|7117.6|7122.2|7119.4|7122.4|7119.6|7120.4|7117.6|163
1623686240000|2021-06-14 15:57:20|7121.8|7119|7120.8|7118|7121.8|7119|7120.8|7118|46
1623686250000|2021-06-14 15:57:30|7121.2|7118.4|7122.4|7119.6|7122.8|7120|7121.2|7118.4|70
1623686260000|2021-06-14 15:57:40|7122.8|7120|7122.2|7119.4|7122.8|7120|7122.2|7119.4|47
1623686270000|2021-06-14 15:57:50|7122.4|7119.6|7122.2|7119.4|7122.4|7119.6|7122.2|7119.4|24
1623686280000|2021-06-14 15:58:00|||||||||8
1623686290000|2021-06-14 15:58:10|7122.4|7119.6|7120.8|7118|7122.8|7120|7120.8|7118|74
1623686300000|2021-06-14 15:58:20|7120.6|7117.8|7120.8|7118|7121.2|7118.4|7120.2|7117.4|24
1623686310000|2021-06-14 15:58:30|7121.2|7118.4|7120.8|7118|7121.2|7118.4|7120.4|7117.6|53
1623686320000|2021-06-14 15:58:40|7120.2|7117.4|7120.8|7118|7121.2|7118.4|7120.2|7117.4|26
1623686330000|2021-06-14 15:58:50|7120.2|7117.4|7121.2|7118.4|7121.2|7118.4|7120.2|7117.4|31
1623686340000|2021-06-14 15:59:00|7120.8|7118|7120.8|7118|7121.2|7118.4|7120.2|7117.4|54
1623686350000|2021-06-14 15:59:10|7120.7|7117.9|7119.8|7117|7120.7|7117.9|7119.4|7116.6|40
1623686360000|2021-06-14 15:59:20|7119.4|7116.6|7119.8|7117|7119.8|7117|7119.2|7116.4|8
1623686370000|2021-06-14 15:59:30|7119.7|7116.9|7119.8|7117|7120.2|7117.4|7119.2|7116.4|31
1623686380000|2021-06-14 15:59:40|7119.6|7116.8|7120.2|7117.4|7120.2|7117.4|7118.3|7115.5|33
1623686390000|2021-06-14 15:59:50|7120.4|7117.6|7120.2|7117.4|7121.2|7118.4|7120.2|7117.4|55
1623686400000|2021-06-14 16:00:00|7119.8|7117|7119.2|7116.4|7119.8|7117|7119.2|7116.4|33
1623686410000|2021-06-14 16:00:10|7119.3|7116.5|7120.2|7117.4|7120.2|7117.4|7119.3|7116.5|60
1623686420000|2021-06-14 16:00:20|7119.8|7117|7120.8|7118|7120.8|7118|7119.8|7117|107
1623686430000|2021-06-14 16:00:30|7121.2|7118.4|7120.8|7118|7121.2|7118.4|7120.8|7118|36
1623686440000|2021-06-14 16:00:40|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7120.8|7118|46
1623686450000|2021-06-14 16:00:50|7121.3|7118.5|7123.2|7120.4|7123.2|7120.4|7121.2|7118.4|508
1623686460000|2021-06-14 16:01:00|7123.4|7120.6|7121.8|7119|7123.4|7120.6|7121.2|7118.4|49
1623686470000|2021-06-14 16:01:10|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|4
1623686480000|2021-06-14 16:01:20|7121.8|7119|7121.8|7119|7121.8|7119|7121.4|7118.6|4
1623686490000|2021-06-14 16:01:30|7121.4|7118.6|7120.8|7118|7121.8|7119|7120.8|7118|13
1623686500000|2021-06-14 16:01:40|7121.2|7118.4|7122.2|7119.4|7122.2|7119.4|7120.8|7118|11
1623686510000|2021-06-14 16:01:50|7121.8|7119|7120.8|7118|7121.8|7119|7120.8|7118|12
1623686520000|2021-06-14 16:02:00|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7120.8|7118|3
1623686530000|2021-06-14 16:02:10|7120.8|7118|7121.2|7118.4|7121.2|7118.4|7120.8|7118|10
1623686540000|2021-06-14 16:02:20|7120.8|7118|7120.8|7118|7120.8|7118|7120.2|7117.4|26
1623686550000|2021-06-14 16:02:30|7121.2|7118.4|7121.8|7119|7122.2|7119.4|7120.8|7118|25
1623686560000|2021-06-14 16:02:40|7122.2|7119.4|7121.8|7119|7122.2|7119.4|7121.8|7119|5
1623686570000|2021-06-14 16:02:50|7121.6|7118.8|7120.3|7117.5|7121.6|7118.8|7120.2|7117.4|119
1623686580000|2021-06-14 16:03:00|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7119.2|7116.4|73
1623686590000|2021-06-14 16:03:10|7120.4|7117.6|7120.8|7118|7120.8|7118|7120.2|7117.4|43
1623686600000|2021-06-14 16:03:20|7120.4|7117.6|7120.3|7117.5|7120.8|7118|7120.2|7117.4|23
1623686610000|2021-06-14 16:03:30|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7119.4|7116.6|57
1623686620000|2021-06-14 16:03:40|7120.4|7117.6|7120.2|7117.4|7120.4|7117.6|7119.3|7116.5|20
1623686630000|2021-06-14 16:03:50|7120.7|7117.9|7120.4|7117.6|7120.8|7118|7120.3|7117.5|19
1623686640000|2021-06-14 16:04:00|7120.3|7117.5|7121.2|7118.4|7121.2|7118.4|7120.2|7117.4|11
1623686650000|2021-06-14 16:04:10|7120.8|7118|7120.8|7118|7121.2|7118.4|7120.8|7118|3
1623686660000|2021-06-14 16:04:20|7120.4|7117.6|7121.2|7118.4|7121.2|7118.4|7120.4|7117.6|4
1623686670000|2021-06-14 16:04:30|7121.4|7118.6|7121.2|7118.4|7122.2|7119.4|7121.2|7118.4|18
1623686680000|2021-06-14 16:04:40|7120.8|7118|7121.2|7118.4|7121.2|7118.4|7120.8|7118|7
1623686690000|2021-06-14 16:04:50|7121.8|7119|7122.2|7119.4|7122.2|7119.4|7121.8|7119|8
1623686700000|2021-06-14 16:05:00|7122.4|7119.6|7122.8|7120|7123.2|7120.4|7122.2|7119.4|43
1623686710000|2021-06-14 16:05:10|7123.2|7120.4|7122.2|7119.4|7124.2|7121.4|7122.2|7119.4|182
1623686720000|2021-06-14 16:05:20|7121.4|7118.6|7118.2|7115.4|7121.4|7118.6|7118.2|7115.4|365
1623686730000|2021-06-14 16:05:30|7118|7115.2|7118|7115.2|7118.2|7115.4|7117|7114.2|177
1623686740000|2021-06-14 16:05:40|7117.6|7114.8|7117.1|7114.3|7117.6|7114.8|7117.1|7114.3|56
1623686750000|2021-06-14 16:05:50|7117.2|7114.4|7118.2|7115.4|7118.6|7115.8|7117.2|7114.4|37
1623686760000|2021-06-14 16:06:00|7118.1|7115.3|7118.6|7115.8|7119|7116.2|7118.1|7115.3|82
1623686770000|2021-06-14 16:06:10|||||||||9
1623686780000|2021-06-14 16:06:20|7118.2|7115.4|7118.6|7115.8|7118.6|7115.8|7118|7115.2|21
1623686790000|2021-06-14 16:06:30|7119|7116.2|7118.6|7115.8|7119.2|7116.4|7118.2|7115.4|27
1623686800000|2021-06-14 16:06:40|7118.2|7115.4|7117.6|7114.8|7118.6|7115.8|7117.2|7114.4|18
1623686810000|2021-06-14 16:06:50|7117.2|7114.4|7118.1|7115.3|7118.2|7115.4|7117.2|7114.4|22
1623686820000|2021-06-14 16:07:00|7118.2|7115.4|7118.6|7115.8|7118.6|7115.8|7118.2|7115.4|3
1623686830000|2021-06-14 16:07:10|7119|7116.2|7119.6|7116.8|7119.6|7116.8|7118.6|7115.8|29
1623686840000|2021-06-14 16:07:20|7119.2|7116.4|7119.6|7116.8|7119.6|7116.8|7119.2|7116.4|1
1623686850000|2021-06-14 16:07:30|7119.2|7116.4|7119.6|7116.8|7119.6|7116.8|7119|7116.2|43
1623686860000|2021-06-14 16:07:40|7120|7117.2|7122|7119.2|7122.2|7119.4|7120|7117.2|57
1623686870000|2021-06-14 16:07:50|7121.6|7118.8|7122.2|7119.4|7122.6|7119.8|7121.6|7118.8|66
1623686880000|2021-06-14 16:08:00|7122|7119.2|7122.6|7119.8|7123.2|7120.4|7122|7119.2|89
1623686890000|2021-06-14 16:08:10|7122.2|7119.4|7123.2|7120.4|7123.2|7120.4|7122.2|7119.4|59
1623686900000|2021-06-14 16:08:20|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|11
1623686910000|2021-06-14 16:08:30|7123.2|7120.4|7123.2|7120.4|7124.2|7121.4|7123.2|7120.4|39
1623686920000|2021-06-14 16:08:40|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.2|7120.4|35
1623686930000|2021-06-14 16:08:50|7123.2|7120.4|7122.2|7119.4|7123.6|7120.8|7122|7119.2|97
1623686940000|2021-06-14 16:09:00|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7120.2|7117.4|50
1623686950000|2021-06-14 16:09:10|7121.6|7118.8|7121.2|7118.4|7121.6|7118.8|7121.2|7118.4|11
1623686960000|2021-06-14 16:09:20|7121.1|7118.3|7121|7118.2|7121.1|7118.3|7120.2|7117.4|14
1623686970000|2021-06-14 16:09:30|7120.2|7117.4|7121.6|7118.8|7122|7119.2|7120.2|7117.4|13
1623686980000|2021-06-14 16:09:40|7121.2|7118.4|7121.6|7118.8|7121.6|7118.8|7121.2|7118.4|8
1623686990000|2021-06-14 16:09:50|7121.2|7118.4|7121|7118.2|7121.6|7118.8|7120.6|7117.8|28
1623687000000|2021-06-14 16:10:00|7121.1|7118.3|7121|7118.2|7121.1|7118.3|7120.6|7117.8|12
1623687010000|2021-06-14 16:10:10|7121.2|7118.4|7122|7119.2|7122|7119.2|7120.6|7117.8|39
1623687020000|2021-06-14 16:10:20|7121.6|7118.8|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|15
1623687030000|2021-06-14 16:10:30|7122.1|7119.3|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|79
1623687040000|2021-06-14 16:10:40|7121.6|7118.8|7123|7120.2|7123|7120.2|7121.4|7118.6|135
1623687050000|2021-06-14 16:10:50|7122.6|7119.8|7123.6|7120.8|7123.6|7120.8|7122.6|7119.8|17
1623687060000|2021-06-14 16:11:00|7123.2|7120.4|7125|7122.2|7125|7122.2|7123.2|7120.4|45
1623687070000|2021-06-14 16:11:10|7124.6|7121.8|7125.2|7122.4|7125.6|7122.8|7124.6|7121.8|61
1623687080000|2021-06-14 16:11:20|7125|7122.2|7124.6|7121.8|7125|7122.2|7124.2|7121.4|31
1623687090000|2021-06-14 16:11:30|7124.7|7121.9|7124.6|7121.8|7125.1|7122.3|7124.6|7121.8|21
1623687100000|2021-06-14 16:11:40|7124.8|7122|7126.2|7123.4|7126.2|7123.4|7124.8|7122|59
1623687110000|2021-06-14 16:11:50|7126.1|7123.3|7125.1|7122.3|7126.2|7123.4|7124.6|7121.8|24
1623687120000|2021-06-14 16:12:00|7125|7122.2|7124.6|7121.8|7125|7122.2|7124.2|7121.4|19
1623687130000|2021-06-14 16:12:10|7124.2|7121.4|7124.2|7121.4|7124.6|7121.8|7123.2|7120.4|24
1623687140000|2021-06-14 16:12:20|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.2|7121.4|16
1623687150000|2021-06-14 16:12:30|7125|7122.2|7124.6|7121.8|7125|7122.2|7124.6|7121.8|4
1623687160000|2021-06-14 16:12:40|7125|7122.2|7124.6|7121.8|7125|7122.2|7124.6|7121.8|4
1623687170000|2021-06-14 16:12:50|7125|7122.2|7124.2|7121.4|7125|7122.2|7124.1|7121.3|17
1623687180000|2021-06-14 16:13:00|7124|7121.2|7124.2|7121.4|7124.2|7121.4|7124|7121.2|15
1623687190000|2021-06-14 16:13:10|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.2|7121.4|10
1623687200000|2021-06-14 16:13:20|7124|7121.2|7122.6|7119.8|7124.2|7121.4|7122|7119.2|106
1623687210000|2021-06-14 16:13:30|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|25
1623687220000|2021-06-14 16:13:40|7123.6|7120.8|7122.6|7119.8|7123.6|7120.8|7122.6|7119.8|14
1623687230000|2021-06-14 16:13:50|7123|7120.2|7122.6|7119.8|7123|7120.2|7122|7119.2|41
1623687240000|2021-06-14 16:14:00|7123|7120.2|7122.6|7119.8|7123|7120.2|7122.6|7119.8|6
1623687250000|2021-06-14 16:14:10|7123.2|7120.4|7123.6|7120.8|7124|7121.2|7123.2|7120.4|35
1623687260000|2021-06-14 16:14:20|7124|7121.2|7122.6|7119.8|7124|7121.2|7122.6|7119.8|21
1623687270000|2021-06-14 16:14:30|7122.7|7119.9|7122.6|7119.8|7123.6|7120.8|7122.2|7119.4|35
1623687280000|2021-06-14 16:14:40|7122.7|7119.9|7122.6|7119.8|7123.2|7120.4|7122.6|7119.8|25
1623687290000|2021-06-14 16:14:50|7122.4|7119.6|7120.6|7117.8|7122.4|7119.6|7119.6|7116.8|66
1623687300000|2021-06-14 16:15:00|7120.2|7117.4|7120.2|7117.4|7121|7118.2|7120.2|7117.4|2
1623687310000|2021-06-14 16:15:10|7121|7118.2|7120.6|7117.8|7121.2|7118.4|7120.2|7117.4|32
1623687320000|2021-06-14 16:15:20|7121|7118.2|7120.2|7117.4|7121.2|7118.4|7120.2|7117.4|35
1623687330000|2021-06-14 16:15:30|7120|7117.2|7120|7117.2|7120.6|7117.8|7120|7117.2|106
1623687340000|2021-06-14 16:15:40|7120.2|7117.4|7120.6|7117.8|7120.6|7117.8|7120.2|7117.4|26
1623687350000|2021-06-14 16:15:50|7120.2|7117.4|7120.6|7117.8|7120.6|7117.8|7120.2|7117.4|2
1623687360000|2021-06-14 16:16:00|7120.2|7117.4|7120.6|7117.8|7121|7118.2|7120.2|7117.4|4
1623687370000|2021-06-14 16:16:10|7120.2|7117.4|7120.6|7117.8|7121.2|7118.4|7120.2|7117.4|26
1623687380000|2021-06-14 16:16:20|7120.2|7117.4|7122|7119.2|7122.6|7119.8|7120.2|7117.4|91
1623687390000|2021-06-14 16:16:30|7122.2|7119.4|7121.2|7118.4|7122.2|7119.4|7121.2|7118.4|11
1623687400000|2021-06-14 16:16:40|7121.1|7118.3|7121.2|7118.4|7121.6|7118.8|7121.1|7118.3|19
1623687410000|2021-06-14 16:16:50|7121.1|7118.3|7120.6|7117.8|7121.2|7118.4|7120.2|7117.4|44
1623687420000|2021-06-14 16:17:00|7120.2|7117.4|7120.2|7117.4|7120.6|7117.8|7120|7117.2|29
1623687430000|2021-06-14 16:17:10|7120.6|7117.8|7120.2|7117.4|7120.6|7117.8|7120.2|7117.4|3
1623687440000|2021-06-14 16:17:20|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7120.2|7117.4|5
1623687450000|2021-06-14 16:17:30|7120.2|7117.4|7120.2|7117.4|7120.6|7117.8|7120.2|7117.4|2
1623687460000|2021-06-14 16:17:40|7120.6|7117.8|7120.2|7117.4|7120.6|7117.8|7120.2|7117.4|6
1623687470000|2021-06-14 16:17:50|7120|7117.2|7120|7117.2|7120|7117.2|7120|7117.2|26
1623687480000|2021-06-14 16:18:00|7119.2|7116.4|7119.6|7116.8|7119.6|7116.8|7119|7116.2|34
1623687490000|2021-06-14 16:18:10|7119.2|7116.4|7118.6|7115.8|7119.2|7116.4|7118.2|7115.4|7
1623687500000|2021-06-14 16:18:20|7119|7116.2|7119.2|7116.4|7119.2|7116.4|7119|7116.2|22
1623687510000|2021-06-14 16:18:30|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.2|7116.4|8
1623687520000|2021-06-14 16:18:40|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119|7116.2|20
1623687530000|2021-06-14 16:18:50|7119.6|7116.8|7122.4|7119.6|7123.2|7120.4|7119.2|7116.4|897
1623687540000|2021-06-14 16:19:00|7122.2|7119.4|7122.8|7120|7123.2|7120.4|7122.2|7119.4|27
1623687550000|2021-06-14 16:19:10|7122.4|7119.6|7120.6|7117.8|7122.8|7120|7120.2|7117.4|421
1623687560000|2021-06-14 16:19:20|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|0
1623687580000|2021-06-14 16:19:40|7121|7118.2|7120.2|7117.4|7121|7118.2|7120.2|7117.4|16
1623687590000|2021-06-14 16:19:50|7120.6|7117.8|7120.2|7117.4|7120.6|7117.8|7120.2|7117.4|7
1623687600000|2021-06-14 16:20:00|7120.6|7117.8|7121.2|7118.4|7122.2|7119.4|7120.6|7117.8|298
1623687610000|2021-06-14 16:20:10|7121.1|7118.3|7120.6|7117.8|7121.2|7118.4|7120.2|7117.4|28
1623687620000|2021-06-14 16:20:20|7120.2|7117.4|7120.6|7117.8|7120.6|7117.8|7120.2|7117.4|8
1623687630000|2021-06-14 16:20:30|7120.7|7117.9|7120.2|7117.4|7121.1|7118.3|7120.2|7117.4|20
1623687640000|2021-06-14 16:20:40|7120.6|7117.8|7120.2|7117.4|7120.6|7117.8|7120|7117.2|18
1623687650000|2021-06-14 16:20:50|7120.1|7117.3|7119.2|7116.4|7120.1|7117.3|7119|7116.2|13
1623687660000|2021-06-14 16:21:00|7119.6|7116.8|7119.2|7116.4|7120.2|7117.4|7119.2|7116.4|17
1623687670000|2021-06-14 16:21:10|||||||||2
1623687680000|2021-06-14 16:21:20|7119|7116.2|7118.2|7115.4|7119|7116.2|7117.6|7114.8|45
1623687690000|2021-06-14 16:21:30|7118|7115.2|7115.6|7112.8|7118|7115.2|7115.2|7112.4|180
1623687700000|2021-06-14 16:21:40|7116|7113.2|7115.6|7112.8|7116|7113.2|7115.6|7112.8|5
1623687710000|2021-06-14 16:21:50|7115.2|7112.4|7115.6|7112.8|7115.6|7112.8|7115.2|7112.4|3
1623687720000|2021-06-14 16:22:00|7115.8|7113|7116.2|7113.4|7117|7114.2|7115.8|7113|30
1623687730000|2021-06-14 16:22:10|7115.6|7112.8|7116.2|7113.4|7116.6|7113.8|7115.2|7112.4|31
1623687740000|2021-06-14 16:22:20|7116.1|7113.3|7115.2|7112.4|7116.1|7113.3|7114.2|7111.4|67
1623687750000|2021-06-14 16:22:30|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|7115.2|7112.4|20
1623687760000|2021-06-14 16:22:40|7115.2|7112.4|7115.6|7112.8|7116.2|7113.4|7115.2|7112.4|46
1623687770000|2021-06-14 16:22:50|7116|7113.2|7116.6|7113.8|7117|7114.2|7116|7113.2|18
1623687780000|2021-06-14 16:23:00|7116.2|7113.4|7116.6|7113.8|7116.6|7113.8|7116.2|7113.4|2
1623687790000|2021-06-14 16:23:10|7116.2|7113.4|7116.6|7113.8|7116.6|7113.8|7115.2|7112.4|71
1623687800000|2021-06-14 16:23:20|7116.2|7113.4|7116.2|7113.4|7116.6|7113.8|7116|7113.2|30
1623687810000|2021-06-14 16:23:30|7116.1|7113.3|7116|7113.2|7116.2|7113.4|7116|7113.2|25
1623687820000|2021-06-14 16:23:40|7117|7114.2|7115.6|7112.8|7117|7114.2|7115.6|7112.8|79
1623687830000|2021-06-14 16:23:50|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|13
1623687840000|2021-06-14 16:24:00|7115.6|7112.8|7115|7112.2|7115.6|7112.8|7114.2|7111.4|31
1623687850000|2021-06-14 16:24:10|7114.6|7111.8|7114.6|7111.8|7115|7112.2|7113.2|7110.4|63
1623687860000|2021-06-14 16:24:20|7115|7112.2|7115|7112.2|7115.2|7112.4|7114.6|7111.8|16
1623687870000|2021-06-14 16:24:30|7114.6|7111.8|7113.6|7110.8|7114.6|7111.8|7113.6|7110.8|13
1623687880000|2021-06-14 16:24:40|7113.2|7110.4|7113.2|7110.4|7113.6|7110.8|7113|7110.2|29
1623687890000|2021-06-14 16:24:50|7113.1|7110.3|7113|7110.2|7113.1|7110.3|7113|7110.2|16
1623687900000|2021-06-14 16:25:00|7113.2|7110.4|7113|7110.2|7113.2|7110.4|7113|7110.2|24
1623687910000|2021-06-14 16:25:10|7112.6|7109.8|7112|7109.2|7112.6|7109.8|7111.6|7108.8|22
1623687920000|2021-06-14 16:25:20|7111.6|7108.8|7112.6|7109.8|7113|7110.2|7111.6|7108.8|59
1623687930000|2021-06-14 16:25:30|7112.4|7109.6|7112|7109.2|7112.6|7109.8|7112|7109.2|29
1623687940000|2021-06-14 16:25:40|7111.6|7108.8|7111.6|7108.8|7112|7109.2|7110.6|7107.8|43
1623687950000|2021-06-14 16:25:50|7111.4|7108.6|7106.4|7103.6|7111.6|7108.8|7106|7103.2|1378
1623687960000|2021-06-14 16:26:00|7105.9|7103.1|7102.8|7100|7106|7103.2|7101.8|7099|281
1623687970000|2021-06-14 16:26:10|7102|7099.2|7101|7098.2|7102.4|7099.6|7101|7098.2|245
1623687980000|2021-06-14 16:26:20|7100.9|7098.1|7101|7098.2|7101|7098.2|7100.4|7097.6|268
1623687990000|2021-06-14 16:26:30|7101.8|7099|7102|7099.2|7102|7099.2|7101|7098.2|91
1623688000000|2021-06-14 16:26:40|7102.4|7099.6|7106.4|7103.6|7106.4|7103.6|7101.8|7099|306
1623688010000|2021-06-14 16:26:50|7106|7103.2|7107|7104.2|7107.4|7104.6|7105.8|7103|61
1623688020000|2021-06-14 16:27:00|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7106|7103.2|111
1623688030000|2021-06-14 16:27:10|7107.5|7104.7|7106.4|7103.6|7108|7105.2|7106.4|7103.6|74
1623688040000|2021-06-14 16:27:20|7106|7103.2|7106|7103.2|7106.4|7103.6|7105|7102.2|65
1623688050000|2021-06-14 16:27:30|7105.8|7103|7104.4|7101.6|7106|7103.2|7103.9|7101.1|23
1623688060000|2021-06-14 16:27:40|7104|7101.2|7105|7102.2|7105|7102.2|7104|7101.2|15
1623688070000|2021-06-14 16:27:50|7105.4|7102.6|7104.4|7101.6|7105.4|7102.6|7104|7101.2|42
1623688080000|2021-06-14 16:28:00|7103.8|7101|7103|7100.2|7103.8|7101|7102|7099.2|83
1623688090000|2021-06-14 16:28:10|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103|7100.2|7
1623688100000|2021-06-14 16:28:20|7103|7100.2|7103|7100.2|7103.8|7101|7102.4|7099.6|48
1623688110000|2021-06-14 16:28:30|7102.9|7100.1|7102.9|7100.1|7103|7100.2|7102|7099.2|23
1623688120000|2021-06-14 16:28:40|7102.8|7100|7103|7100.2|7103|7100.2|7102.4|7099.6|7
1623688130000|2021-06-14 16:28:50|7103.4|7100.6|7102.4|7099.6|7103.4|7100.6|7102.4|7099.6|22
1623688140000|2021-06-14 16:29:00|7102|7099.2|7102.4|7099.6|7102.9|7100.1|7101.8|7099|42
1623688150000|2021-06-14 16:29:10|7102.5|7099.7|7103|7100.2|7103|7100.2|7102.4|7099.6|20
1623688160000|2021-06-14 16:29:20|||||||||6
1623688170000|2021-06-14 16:29:30|7102.8|7100|7102.4|7099.6|7102.8|7100|7102|7099.2|22
1623688180000|2021-06-14 16:29:40|7102.5|7099.7|7103|7100.2|7103|7100.2|7102.5|7099.7|6
1623688190000|2021-06-14 16:29:50|7103.4|7100.6|7103.8|7101|7104|7101.2|7103|7100.2|63
1623688200000|2021-06-14 16:30:00|7104|7101.2|7102|7099.2|7104|7101.2|7102|7099.2|70
1623688210000|2021-06-14 16:30:10|7101.8|7099|7102|7099.2|7102.4|7099.6|7101|7098.2|34
1623688220000|2021-06-14 16:30:20|7102.4|7099.6|7102.4|7099.6|7103|7100.2|7102.4|7099.6|30
1623688230000|2021-06-14 16:30:30|7102.8|7100|7103|7100.2|7103.4|7100.6|7102.8|7100|14
1623688240000|2021-06-14 16:30:40|7103.4|7100.6|7105|7102.2|7105.8|7103|7103|7100.2|115
1623688250000|2021-06-14 16:30:50|7104.9|7102.1|7104.4|7101.6|7105|7102.2|7104|7101.2|9
1623688260000|2021-06-14 16:31:00|7104.8|7102|7102.9|7100.1|7104.9|7102.1|7102.4|7099.6|120
1623688270000|2021-06-14 16:31:10|7102.8|7100|7102.4|7099.6|7104|7101.2|7101.8|7099|92
1623688280000|2021-06-14 16:31:20|7102|7099.2|7101.9|7099.1|7102.4|7099.6|7101.8|7099|23
1623688290000|2021-06-14 16:31:30|7102|7099.2|7100.8|7098|7102.4|7099.6|7100.8|7098|64
1623688300000|2021-06-14 16:31:40|7100|7097.2|7101.8|7099|7101.8|7099|7100|7097.2|103
1623688310000|2021-06-14 16:31:50|7101.4|7098.6|7099|7096.2|7101.4|7098.6|7097.4|7094.6|111
1623688320000|2021-06-14 16:32:00|7099.4|7096.6|7097.4|7094.6|7099.4|7096.6|7096.8|7094|276
1623688330000|2021-06-14 16:32:10|7096.8|7094|7096.4|7093.6|7097.4|7094.6|7096.4|7093.6|180
1623688340000|2021-06-14 16:32:20|7096|7093.2|7096.4|7093.6|7097.4|7094.6|7095|7092.2|307
1623688350000|2021-06-14 16:32:30|7096.8|7094|7097|7094.2|7097.4|7094.6|7096.4|7093.6|78
1623688360000|2021-06-14 16:32:40|7097.4|7094.6|7096.8|7094|7097.8|7095|7096|7093.2|217
1623688370000|2021-06-14 16:32:50|7096.4|7093.6|7094.8|7092|7096.8|7094|7094.4|7091.6|173
1623688380000|2021-06-14 16:33:00|7094.4|7091.6|7093.4|7090.6|7094.4|7091.6|7092.8|7090|181
1623688390000|2021-06-14 16:33:10|7093.8|7091|7093.8|7091|7093.8|7091|7092.8|7090|59
1623688400000|2021-06-14 16:33:20|7093.9|7091.1|7093.8|7091|7093.9|7091.1|7093.8|7091|23
1623688410000|2021-06-14 16:33:30|7093.4|7090.6|7093.9|7091.1|7094.8|7092|7092.8|7090|102
1623688420000|2021-06-14 16:33:40|7093.8|7091|7093.4|7090.6|7093.8|7091|7092.8|7090|27
1623688430000|2021-06-14 16:33:50|7093.8|7091|7094.4|7091.6|7094.4|7091.6|7093.4|7090.6|28
1623688440000|2021-06-14 16:34:00|7094.3|7091.5|7093|7090.2|7094.4|7091.6|7093|7090.2|29
1623688450000|2021-06-14 16:34:10|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7092.8|7090|64
1623688460000|2021-06-14 16:34:20|7093.8|7091|7093.8|7091|7094.4|7091.6|7092.8|7090|140
1623688470000|2021-06-14 16:34:30|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7092.8|7090|21
1623688480000|2021-06-14 16:34:40|7093.8|7091|7094.4|7091.6|7094.8|7092|7093.8|7091|8
1623688490000|2021-06-14 16:34:50|7094|7091.2|7093.8|7091|7094.8|7092|7093.8|7091|20
1623688500000|2021-06-14 16:35:00|7094|7091.2|7094.8|7092|7094.8|7092|7094|7091.2|25
1623688510000|2021-06-14 16:35:10|7094.4|7091.6|7094.8|7092|7094.8|7092|7094.4|7091.6|27
1623688520000|2021-06-14 16:35:20|7094.4|7091.6|7095.4|7092.6|7095.4|7092.6|7094|7091.2|56
1623688530000|2021-06-14 16:35:30|7095.8|7093|7095.8|7093|7096|7093.2|7095.4|7092.6|56
1623688540000|2021-06-14 16:35:40|7095.4|7092.6|7095.8|7093|7095.8|7093|7095.4|7092.6|14
1623688550000|2021-06-14 16:35:50|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|25
1623688560000|2021-06-14 16:36:00|7095.8|7093|7096|7093.2|7096.3|7093.5|7094.8|7092|87
1623688570000|2021-06-14 16:36:10|7095.9|7093.1|7097.4|7094.6|7098.4|7095.6|7095.9|7093.1|168
1623688580000|2021-06-14 16:36:20|7096.8|7094|7097|7094.2|7097.4|7094.6|7096.8|7094|43
1623688590000|2021-06-14 16:36:30|7097.4|7094.6|7097.8|7095|7098|7095.2|7097.4|7094.6|19
1623688600000|2021-06-14 16:36:40|7097.9|7095.1|7099.4|7096.6|7100|7097.2|7097.9|7095.1|260
1623688610000|2021-06-14 16:36:50|7099|7096.2|7100.4|7097.6|7100.8|7098|7099|7096.2|62
1623688620000|2021-06-14 16:37:00|7100|7097.2|7098.8|7096|7100|7097.2|7098.8|7096|60
1623688630000|2021-06-14 16:37:10|7098.4|7095.6|7100|7097.2|7100.8|7098|7098.4|7095.6|86
1623688640000|2021-06-14 16:37:20|7099.9|7097.1|7101|7098.2|7101.4|7098.6|7099.8|7097|38
1623688650000|2021-06-14 16:37:30|7101.4|7098.6|7101.4|7098.6|7102|7099.2|7101|7098.2|86
1623688660000|2021-06-14 16:37:40|7101|7098.2|7101.9|7099.1|7102.4|7099.6|7101|7098.2|67
1623688670000|2021-06-14 16:37:50|7101.8|7099|7100.4|7097.6|7101.8|7099|7100.4|7097.6|22
1623688680000|2021-06-14 16:38:00|7100|7097.2|7100.8|7098|7100.8|7098|7099.8|7097|43
1623688690000|2021-06-14 16:38:10|||||||||3
1623688700000|2021-06-14 16:38:20|7100.4|7097.6|7098.8|7096|7100.4|7097.6|7098.4|7095.6|52
1623688710000|2021-06-14 16:38:30|7098.4|7095.6|7099.4|7096.6|7099.8|7097|7098.4|7095.6|40
1623688720000|2021-06-14 16:38:40|7098.8|7096|7098.8|7096|7099.4|7096.6|7098.8|7096|6
1623688730000|2021-06-14 16:38:50|7099|7096.2|7098|7095.2|7099|7096.2|7097.8|7095|29
1623688740000|2021-06-14 16:39:00|7097.8|7095|7097.8|7095|7098|7095.2|7097.4|7094.6|37
1623688750000|2021-06-14 16:39:10|7097.4|7094.6|7097.4|7094.6|7098|7095.2|7097.4|7094.6|13
1623688760000|2021-06-14 16:39:20|7097.8|7095|7097.4|7094.6|7097.8|7095|7095.8|7093|70
1623688770000|2021-06-14 16:39:30|||||||||9
1623688780000|2021-06-14 16:39:40|7096.8|7094|7097.4|7094.6|7097.4|7094.6|7096.8|7094|10
1623688790000|2021-06-14 16:39:50|7097|7094.2|7097.8|7095|7097.8|7095|7096.8|7094|23
1623688800000|2021-06-14 16:40:00|7096.8|7094|7097.8|7095|7097.8|7095|7096.8|7094|25
1623688810000|2021-06-14 16:40:10|7098.8|7096|7097.9|7095.1|7098.8|7096|7097.8|7095|35
1623688820000|2021-06-14 16:40:20|7098|7095.2|7097.8|7095|7098|7095.2|7097.4|7094.6|11
1623688830000|2021-06-14 16:40:30|7098|7095.2|7098|7095.2|7098|7095.2|7097.8|7095|22
1623688840000|2021-06-14 16:40:40|7097.9|7095.1|7097.8|7095|7098|7095.2|7097.8|7095|8
1623688850000|2021-06-14 16:40:50|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097|7094.2|2
1623688860000|2021-06-14 16:41:00|7097|7094.2|7098.4|7095.6|7098.4|7095.6|7097|7094.2|246
1623688870000|2021-06-14 16:41:10|7098.3|7095.5|7097.9|7095.1|7098.3|7095.5|7097.8|7095|11
1623688880000|2021-06-14 16:41:20|7098|7095.2|7098.4|7095.6|7098.8|7096|7097.8|7095|205
1623688890000|2021-06-14 16:41:30|7098.8|7096|7098.4|7095.6|7098.8|7096|7098|7095.2|12
1623688900000|2021-06-14 16:41:40|7098.2|7095.4|7098.4|7095.6|7099|7096.2|7098|7095.2|31
1623688910000|2021-06-14 16:41:50|7098.8|7096|7098.4|7095.6|7098.8|7096|7098.4|7095.6|4
1623688920000|2021-06-14 16:42:00|7098.8|7096|7097.8|7095|7098.8|7096|7097.4|7094.6|31
1623688930000|2021-06-14 16:42:10|7098|7095.2|7097.8|7095|7098.4|7095.6|7097.8|7095|24
1623688940000|2021-06-14 16:42:20|7097|7094.2|7097.8|7095|7097.8|7095|7097|7094.2|6
1623688950000|2021-06-14 16:42:30|7097.4|7094.6|7097.8|7095|7097.8|7095|7097.4|7094.6|7
1623688960000|2021-06-14 16:42:40|7097.4|7094.6|7096.8|7094|7097.8|7095|7096.8|7094|16
1623688970000|2021-06-14 16:42:50|||||||||34
1623688980000|2021-06-14 16:43:00|||||||||8
1623688990000|2021-06-14 16:43:10|||||||||11
1623689000000|2021-06-14 16:43:20|||||||||3
1623689010000|2021-06-14 16:43:30|7096.6|7093.8|7095.8|7093|7096.6|7093.8|7094.8|7092|83
1623689020000|2021-06-14 16:43:40|7095.4|7092.6|7095.4|7092.6|7095.8|7093|7095.4|7092.6|5
1623689030000|2021-06-14 16:43:50|7095.3|7092.5|7095.4|7092.6|7095.8|7093|7094.8|7092|34
1623689040000|2021-06-14 16:44:00|7095|7092.2|7095|7092.2|7095.4|7092.6|7094.8|7092|17
1623689050000|2021-06-14 16:44:10|7094.9|7092.1|7095|7092.2|7095.4|7092.6|7094.4|7091.6|35
1623689060000|2021-06-14 16:44:20|7094.8|7092|7096.4|7093.6|7096.4|7093.6|7094.8|7092|41
1623689070000|2021-06-14 16:44:30|7096|7093.2|7096.4|7093.6|7096.8|7094|7095.9|7093.1|7
1623689080000|2021-06-14 16:44:40|7096|7093.2|7096|7093.2|7096.8|7094|7095.8|7093|19
1623689090000|2021-06-14 16:44:50|7096.4|7093.6|7095.8|7093|7096.4|7093.6|7095.8|7093|15
1623689100000|2021-06-14 16:45:00|7095.9|7093.1|7095.4|7092.6|7095.9|7093.1|7094.4|7091.6|82
1623689110000|2021-06-14 16:45:10|7095.8|7093|7095.4|7092.6|7095.8|7093|7094.8|7092|43
1623689120000|2021-06-14 16:45:20|7095|7092.2|7095.4|7092.6|7095.8|7093|7095|7092.2|13
1623689130000|2021-06-14 16:45:30|7094.9|7092.1|7095.4|7092.6|7095.8|7093|7094.8|7092|24
1623689140000|2021-06-14 16:45:40|7095|7092.2|7095.8|7093|7095.8|7093|7095|7092.2|34
1623689150000|2021-06-14 16:45:50|7096|7093.2|7096.4|7093.6|7097.4|7094.6|7096|7093.2|66
1623689160000|2021-06-14 16:46:00|7096|7093.2|7096.4|7093.6|7096.4|7093.6|7096|7093.2|5
1623689170000|2021-06-14 16:46:10|7096.8|7094|7097.4|7094.6|7097.8|7095|7096.8|7094|99
1623689180000|2021-06-14 16:46:20|7097.8|7095|7097|7094.2|7097.8|7095|7096.8|7094|100
1623689190000|2021-06-14 16:46:30|7097.4|7094.6|7096.4|7093.6|7097.8|7095|7096.4|7093.6|20
1623689200000|2021-06-14 16:46:40|7096|7093.2|7096.8|7094|7096.8|7094|7096|7093.2|11
1623689210000|2021-06-14 16:46:50|7096.4|7093.6|7095.8|7093|7096.8|7094|7095.8|7093|18
1623689220000|2021-06-14 16:47:00|7095.4|7092.6|7095.4|7092.6|7096|7093.2|7095|7092.2|21
1623689230000|2021-06-14 16:47:10|7095|7092.2|7095.4|7092.6|7095.4|7092.6|7094.8|7092|8
1623689240000|2021-06-14 16:47:20|7095.8|7093|7095.4|7092.6|7096.4|7093.6|7095.4|7092.6|29
1623689250000|2021-06-14 16:47:30|7095.8|7093|7095.9|7093.1|7095.9|7093.1|7095.8|7093|3
1623689260000|2021-06-14 16:47:40|7095.8|7093|7095.4|7092.6|7095.8|7093|7095.4|7092.6|1
1623689270000|2021-06-14 16:47:50|7095.3|7092.5|7095.4|7092.6|7095.8|7093|7094.8|7092|17
1623689280000|2021-06-14 16:48:00|7095|7092.2|7094.8|7092|7095.4|7092.6|7094.8|7092|23
1623689290000|2021-06-14 16:48:10|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|7094.8|7092|16
1623689300000|2021-06-14 16:48:20|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|2
1623689310000|2021-06-14 16:48:30|7095|7092.2|7095.4|7092.6|7095.8|7093|7095|7092.2|14
1623689320000|2021-06-14 16:48:40|7095|7092.2|7094.8|7092|7095.4|7092.6|7094.8|7092|28
1623689330000|2021-06-14 16:48:50|7094.4|7091.6|7094.4|7091.6|7094.8|7092|7094.4|7091.6|5
1623689340000|2021-06-14 16:49:00|7094|7091.2|7094.4|7091.6|7094.8|7092|7094|7091.2|27
1623689350000|2021-06-14 16:49:10|7094|7091.2|7094|7091.2|7094|7091.2|7094|7091.2|14
1623689360000|2021-06-14 16:49:20|7094.4|7091.6|7093.8|7091|7094.4|7091.6|7093.8|7091|40
1623689370000|2021-06-14 16:49:30|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|13
1623689380000|2021-06-14 16:49:40|7093.8|7091|7093.4|7090.6|7093.8|7091|7093.4|7090.6|22
1623689390000|2021-06-14 16:49:50|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|44
1623689400000|2021-06-14 16:50:00|7094|7091.2|7093.8|7091|7094.8|7092|7093.8|7091|52
1623689410000|2021-06-14 16:50:10|7093.4|7090.6|7094.8|7092|7094.8|7092|7092.8|7090|94
1623689420000|2021-06-14 16:50:20|7094.9|7092.1|7095.4|7092.6|7095.4|7092.6|7094.8|7092|29
1623689430000|2021-06-14 16:50:30|7095.8|7093|7095.4|7092.6|7095.8|7093|7094.8|7092|17
1623689440000|2021-06-14 16:50:40|7095|7092.2|7095.4|7092.6|7095.8|7093|7094.8|7092|5
1623689450000|2021-06-14 16:50:50|7095.2|7092.4|7094.8|7092|7095.2|7092.4|7094.8|7092|14
1623689460000|2021-06-14 16:51:00|||||||||7
1623689470000|2021-06-14 16:51:10|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|4
1623689480000|2021-06-14 16:51:20|7094.2|7091.4|7095.4|7092.6|7095.8|7093|7094|7091.2|62
1623689490000|2021-06-14 16:51:30|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|18
1623689500000|2021-06-14 16:51:40|||||||||5
1623689510000|2021-06-14 16:51:50|7095.9|7093.1|7096.3|7093.5|7096.4|7093.6|7095.9|7093.1|17
1623689520000|2021-06-14 16:52:00|7095.9|7093.1|7095.8|7093|7096.3|7093.5|7095.4|7092.6|4
1623689530000|2021-06-14 16:52:10|||||||||6
1623689540000|2021-06-14 16:52:20|||||||||8
1623689550000|2021-06-14 16:52:30|7095.6|7092.8|7095.4|7092.6|7095.8|7093|7094.8|7092|20
1623689560000|2021-06-14 16:52:40|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|10
1623689570000|2021-06-14 16:52:50|7094.9|7092.1|7095.4|7092.6|7095.8|7093|7094.8|7092|25
1623689580000|2021-06-14 16:53:00|7095|7092.2|7094.4|7091.6|7095.4|7092.6|7093.8|7091|65
1623689590000|2021-06-14 16:53:10|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|20
1623689600000|2021-06-14 16:53:20|7094|7091.2|7089.4|7086.6|7094.4|7091.6|7088.8|7086|504
1623689610000|2021-06-14 16:53:30|7089.3|7086.5|7088.8|7086|7089.8|7087|7088.6|7085.8|68
1623689620000|2021-06-14 16:53:40|7089.4|7086.6|7091.4|7088.6|7091.4|7088.6|7089.4|7086.6|77
1623689630000|2021-06-14 16:53:50|7091.8|7089|7090.8|7088|7091.8|7089|7090.8|7088|54
1623689640000|2021-06-14 16:54:00|7089.8|7087|7090.4|7087.6|7090.4|7087.6|7089.8|7087|227
1623689650000|2021-06-14 16:54:10|7090.8|7088|7090.8|7088|7091.2|7088.4|7090.4|7087.6|41
1623689660000|2021-06-14 16:54:20|||||||||18
1623689670000|2021-06-14 16:54:30|7091|7088.2|7091.4|7088.6|7091.8|7089|7091|7088.2|26
1623689680000|2021-06-14 16:54:40|7091|7088.2|7090.9|7088.1|7091|7088.2|7090.8|7088|28
1623689690000|2021-06-14 16:54:50|7090.8|7088|7091.4|7088.6|7091.8|7089|7090.8|7088|50
1623689700000|2021-06-14 16:55:00|7091|7088.2|7092.3|7089.5|7092.4|7089.6|7091|7088.2|42
1623689710000|2021-06-14 16:55:10|7091.9|7089.1|7091.8|7089|7092.8|7090|7091.8|7089|61
1623689720000|2021-06-14 16:55:20|7091.4|7088.6|7093.4|7090.6|7093.4|7090.6|7091.4|7088.6|67
1623689730000|2021-06-14 16:55:30|7093|7090.2|7093.4|7090.6|7093.4|7090.6|7092.8|7090|21
1623689740000|2021-06-14 16:55:40|7093.8|7091|7093.4|7090.6|7093.8|7091|7093|7090.2|10
1623689750000|2021-06-14 16:55:50|7093|7090.2|7093.4|7090.6|7093.4|7090.6|7093|7090.2|19
1623689760000|2021-06-14 16:56:00|7093|7090.2|7095.4|7092.6|7095.8|7093|7093|7090.2|42
1623689770000|2021-06-14 16:56:10|7095.6|7092.8|7095.8|7093|7096|7093.2|7095.6|7092.8|107
1623689780000|2021-06-14 16:56:20|7095.4|7092.6|7095.8|7093|7095.8|7093|7094.8|7092|100
1623689790000|2021-06-14 16:56:30|7095.4|7092.6|7095.4|7092.6|7095.8|7093|7094.8|7092|40
1623689800000|2021-06-14 16:56:40|7095|7092.2|7095.4|7092.6|7095.4|7092.6|7094.9|7092.1|5
1623689810000|2021-06-14 16:56:50|7095.8|7093|7096.4|7093.6|7096.4|7093.6|7095.4|7092.6|18
1623689820000|2021-06-14 16:57:00|7095.8|7093|7096.4|7093.6|7096.4|7093.6|7095.8|7093|36
1623689830000|2021-06-14 16:57:10|7096.8|7094|7095.4|7092.6|7096.8|7094|7095.4|7092.6|22
1623689840000|2021-06-14 16:57:20|7095|7092.2|7094.8|7092|7095|7092.2|7094.4|7091.6|54
1623689850000|2021-06-14 16:57:30|7094.4|7091.6|7093.8|7091|7094.4|7091.6|7093.8|7091|21
1623689860000|2021-06-14 16:57:40|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|5
1623689870000|2021-06-14 16:57:50|7093|7090.2|7094.4|7091.6|7094.4|7091.6|7093|7090.2|72
1623689880000|2021-06-14 16:58:00|7094.2|7091.4|7093.8|7091|7094.4|7091.6|7093.8|7091|74
1623689890000|2021-06-14 16:58:10|7093.9|7091.1|7092.4|7089.6|7093.9|7091.1|7092|7089.2|27
1623689900000|2021-06-14 16:58:20|7092.2|7089.4|7091.4|7088.6|7092.2|7089.4|7090.8|7088|45
1623689910000|2021-06-14 16:58:30|7091|7088.2|7091|7088.2|7091.4|7088.6|7090.8|7088|20
1623689920000|2021-06-14 16:58:40|7090.8|7088|7090.4|7087.6|7091|7088.2|7090|7087.2|128
1623689930000|2021-06-14 16:58:50|7090|7087.2|7090|7087.2|7090.4|7087.6|7090|7087.2|29
1623689940000|2021-06-14 16:59:00|7089.8|7087|7090|7087.2|7090|7087.2|7089|7086.2|91
1623689950000|2021-06-14 16:59:10|7089.8|7087|7089.4|7086.6|7089.8|7087|7089.4|7086.6|25
1623689960000|2021-06-14 16:59:20|7089|7086.2|7081.8|7079|7089|7086.2|7081|7078.2|790
1623689970000|2021-06-14 16:59:30|7081.4|7078.6|7086.4|7083.6|7086.4|7083.6|7081|7078.2|367
1623689980000|2021-06-14 16:59:40|7086|7083.2|7090|7087.2|7090|7087.2|7085.8|7083|177
1623689990000|2021-06-14 16:59:50|7089.8|7087|7089|7086.2|7090|7087.2|7089|7086.2|41
1623690000000|2021-06-14 17:00:00|7089.8|7087|7088.9|7086.1|7089.8|7087|7087.4|7084.6|98
1623690010000|2021-06-14 17:00:10|7088.8|7086|7089|7086.2|7089|7086.2|7088|7085.2|144
1623690020000|2021-06-14 17:00:20|7088|7085.2|7089|7086.2|7089|7086.2|7088|7085.2|53
1623690030000|2021-06-14 17:00:30|7089.4|7086.6|7089|7086.2|7089.4|7086.6|7088|7085.2|44
1623690040000|2021-06-14 17:00:40|7089.4|7086.6|7091|7088.2|7091|7088.2|7088.8|7086|63
1623690050000|2021-06-14 17:00:50|7090.9|7088.1|7091.4|7088.6|7091.4|7088.6|7090.4|7087.6|90
1623690060000|2021-06-14 17:01:00|7091|7088.2|7091.8|7089|7092|7089.2|7091|7088.2|38
1623690070000|2021-06-14 17:01:10|7091.4|7088.6|7089.9|7087.1|7091.4|7088.6|7089.8|7087|43
1623690080000|2021-06-14 17:01:20|7090|7087.2|7090|7087.2|7090.8|7088|7089.8|7087|14
1623690090000|2021-06-14 17:01:30|7090.4|7087.6|7090|7087.2|7091|7088.2|7090|7087.2|43
1623690100000|2021-06-14 17:01:40|7090.4|7087.6|7091.4|7088.6|7091.4|7088.6|7090|7087.2|71
1623690110000|2021-06-14 17:01:50|7091.5|7088.7|7092|7089.2|7092.4|7089.6|7091.4|7088.6|54
1623690120000|2021-06-14 17:02:00|7092.4|7089.6|7092.4|7089.6|7092.8|7090|7092|7089.2|35
1623690130000|2021-06-14 17:02:10|7093|7090.2|7093|7090.2|7093|7090.2|7092|7089.2|107
1623690140000|2021-06-14 17:02:20|7093.4|7090.6|7093|7090.2|7093.4|7090.6|7093|7090.2|3
1623690150000|2021-06-14 17:02:30|7092.8|7090|7092|7089.2|7092.8|7090|7091|7088.2|104
1623690160000|2021-06-14 17:02:40|7091.8|7089|7092.4|7089.6|7092.4|7089.6|7090.8|7088|24
1623690170000|2021-06-14 17:02:50|7092.8|7090|7091.4|7088.6|7092.8|7090|7091.4|7088.6|18
1623690180000|2021-06-14 17:03:00|7091.6|7088.8|7089.8|7087|7091.6|7088.8|7089|7086.2|70
1623690190000|2021-06-14 17:03:10|7089.9|7087.1|7089.4|7086.6|7090|7087.2|7089.4|7086.6|13
1623690200000|2021-06-14 17:03:20|7088.8|7086|7089.4|7086.6|7089.8|7087|7088.4|7085.6|26
1623690210000|2021-06-14 17:03:30|7089|7086.2|7089.8|7087|7090.8|7088|7089|7086.2|45
1623690220000|2021-06-14 17:03:40|7089.4|7086.6|7090.4|7087.6|7090.4|7087.6|7089.4|7086.6|8
1623690230000|2021-06-14 17:03:50|7090|7087.2|7090.4|7087.6|7090.4|7087.6|7090|7087.2|14
1623690240000|2021-06-14 17:04:00|7090.8|7088|7090.8|7088|7091|7088.2|7090|7087.2|38
1623690250000|2021-06-14 17:04:10|7090.4|7087.6|7090.8|7088|7090.8|7088|7089.8|7087|29
1623690260000|2021-06-14 17:04:20|7091|7088.2|7090.8|7088|7091|7088.2|7090.8|7088|27
1623690270000|2021-06-14 17:04:30|7090.4|7087.6|7090.8|7088|7090.8|7088|7090|7087.2|11
1623690280000|2021-06-14 17:04:40|7090.4|7087.6|7090.8|7088|7090.8|7088|7090.4|7087.6|4
1623690290000|2021-06-14 17:04:50|7090.4|7087.6|7090.8|7088|7090.8|7088|7090.4|7087.6|2
1623690300000|2021-06-14 17:05:00|7091|7088.2|7091.8|7089|7092.4|7089.6|7091|7088.2|41
1623690310000|2021-06-14 17:05:10|7091.4|7088.6|7091.8|7089|7091.8|7089|7091.4|7088.6|12
1623690320000|2021-06-14 17:05:20|||||||||2
1623690330000|2021-06-14 17:05:30|7091.7|7088.9|7087.8|7085|7091.7|7088.9|7087|7084.2|117
1623690340000|2021-06-14 17:05:40|7086.8|7084|7085.8|7083|7086.8|7084|7084.8|7082|76
1623690350000|2021-06-14 17:05:50|7085.4|7082.6|7084.8|7082|7085.8|7083|7083.8|7081|158
1623690360000|2021-06-14 17:06:00|7083.9|7081.1|7084|7081.2|7084.8|7082|7083.4|7080.6|157
1623690370000|2021-06-14 17:06:10|7084.4|7081.6|7085|7082.2|7085|7082.2|7083|7080.2|79
1623690380000|2021-06-14 17:06:20|7085.4|7082.6|7085|7082.2|7085.4|7082.6|7085|7082.2|37
1623690390000|2021-06-14 17:06:30|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|12
1623690400000|2021-06-14 17:06:40|7086|7083.2|7087|7084.2|7088|7085.2|7086|7083.2|89
1623690410000|2021-06-14 17:06:50|7086.8|7084|7087|7084.2|7087.4|7084.6|7086.8|7084|36
1623690420000|2021-06-14 17:07:00|7087.4|7084.6|7087|7084.2|7087.8|7085|7086.8|7084|20
1623690430000|2021-06-14 17:07:10|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087|7084.2|0
1623690440000|2021-06-14 17:07:20|7087.6|7084.8|7087|7084.2|7087.8|7085|7086.8|7084|39
1623690450000|2021-06-14 17:07:30|7086.9|7084.1|7086.8|7084|7087|7084.2|7086.4|7083.6|15
1623690460000|2021-06-14 17:07:40|7087|7084.2|7086.4|7083.6|7087.8|7085|7086.4|7083.6|57
1623690470000|2021-06-14 17:07:50|7086|7083.2|7086|7083.2|7086.4|7083.6|7086|7083.2|8
1623690480000|2021-06-14 17:08:00|7085.8|7083|7085.4|7082.6|7085.8|7083|7085|7082.2|14
1623690490000|2021-06-14 17:08:10|7085|7082.2|7084|7081.2|7085.8|7083|7084|7081.2|76
1623690500000|2021-06-14 17:08:20|7084.4|7081.6|7084|7081.2|7084.8|7082|7084|7081.2|14
1623690510000|2021-06-14 17:08:30|7084.4|7081.6|7084|7081.2|7084.4|7081.6|7084|7081.2|14
1623690520000|2021-06-14 17:08:40|7084.4|7081.6|7084|7081.2|7084.4|7081.6|7084|7081.2|43
1623690530000|2021-06-14 17:08:50|7084.4|7081.6|7085|7082.2|7085|7082.2|7084.4|7081.6|68
1623690540000|2021-06-14 17:09:00|7085.4|7082.6|7084|7081.2|7085.4|7082.6|7084|7081.2|53
1623690550000|2021-06-14 17:09:10|7084.4|7081.6|7084.5|7081.7|7084.5|7081.7|7083.4|7080.6|28
1623690560000|2021-06-14 17:09:20|7084.9|7082.1|7085|7082.2|7085.4|7082.6|7084|7081.2|19
1623690570000|2021-06-14 17:09:30|7084.8|7082|7084.4|7081.6|7085.4|7082.6|7084.4|7081.6|39
1623690580000|2021-06-14 17:09:40|7084|7081.2|7084.9|7082.1|7085.4|7082.6|7084|7081.2|32
1623690590000|2021-06-14 17:09:50|7084.4|7081.6|7085|7082.2|7085|7082.2|7084|7081.2|13
1623690600000|2021-06-14 17:10:00|7085.4|7082.6|7084.8|7082|7085.9|7083.1|7084.8|7082|26
1623690610000|2021-06-14 17:10:10|7084.4|7081.6|7086.4|7083.6|7086.4|7083.6|7084.4|7081.6|82
1623690620000|2021-06-14 17:10:20|7086|7083.2|7085|7082.2|7086|7083.2|7085|7082.2|32
1623690630000|2021-06-14 17:10:30|7084.8|7082|7085.4|7082.6|7085.4|7082.6|7084.8|7082|10
1623690640000|2021-06-14 17:10:40|7086|7083.2|7086|7083.2|7086.4|7083.6|7086|7083.2|17
1623690650000|2021-06-14 17:10:50|7086.4|7083.6|7085.4|7082.6|7086.4|7083.6|7085|7082.2|15
1623690660000|2021-06-14 17:11:00|7085|7082.2|7082.8|7080|7085|7082.2|7082.8|7080|41
1623690670000|2021-06-14 17:11:10|7082.4|7079.6|7083|7080.2|7083.4|7080.6|7082|7079.2|17
1623690680000|2021-06-14 17:11:20|7083.4|7080.6|7082.4|7079.6|7083.4|7080.6|7082|7079.2|33
1623690690000|2021-06-14 17:11:30|7082|7079.2|7083.4|7080.6|7083.4|7080.6|7081.8|7079|48
1623690700000|2021-06-14 17:11:40|7083|7080.2|7084.4|7081.6|7084.8|7082|7082.9|7080.1|20
1623690710000|2021-06-14 17:11:50|7084.8|7082|7085.4|7082.6|7085.4|7082.6|7084.8|7082|19
1623690720000|2021-06-14 17:12:00|7084.8|7082|7083.4|7080.6|7084.8|7082|7082.8|7080|42
1623690730000|2021-06-14 17:12:10|7083.8|7081|7082.8|7080|7083.8|7081|7082.8|7080|21
1623690740000|2021-06-14 17:12:20|7082.4|7079.6|7083.8|7081|7084.8|7082|7082.4|7079.6|40
1623690750000|2021-06-14 17:12:30|7083.9|7081.1|7083.8|7081|7084.4|7081.6|7083.8|7081|9
1623690760000|2021-06-14 17:12:40|7084.2|7081.4|7084.4|7081.6|7084.4|7081.6|7083.8|7081|49
1623690770000|2021-06-14 17:12:50|7083.9|7081.1|7083.8|7081|7084.8|7082|7083.8|7081|78
1623690780000|2021-06-14 17:13:00|7083.4|7080.6|7084.9|7082.1|7086|7083.2|7083.4|7080.6|138
1623690790000|2021-06-14 17:13:10|7085|7082.2|7086.4|7083.6|7086.4|7083.6|7085|7082.2|42
1623690800000|2021-06-14 17:13:20|7086|7083.2|7087|7084.2|7087.9|7085.1|7085.4|7082.6|255
1623690810000|2021-06-14 17:13:30|7087.4|7084.6|7088|7085.2|7088.8|7086|7087|7084.2|148
1623690820000|2021-06-14 17:13:40|7087.8|7085|7085.8|7083|7087.8|7085|7085.8|7083|37
1623690830000|2021-06-14 17:13:50|7085|7082.2|7085.8|7083|7086|7083.2|7085|7082.2|29
1623690840000|2021-06-14 17:14:00|7086|7083.2|7085|7082.2|7086|7083.2|7085|7082.2|13
1623690850000|2021-06-14 17:14:10|7086|7083.2|7086|7083.2|7086.4|7083.6|7085.4|7082.6|176
1623690860000|2021-06-14 17:14:20|7085.8|7083|7086.4|7083.6|7086.4|7083.6|7084|7081.2|71
1623690870000|2021-06-14 17:14:30|7086|7083.2|7086|7083.2|7086|7083.2|7085.8|7083|18
1623690880000|2021-06-14 17:14:40|7085.8|7083|7085|7082.2|7085.8|7083|7085|7082.2|12
1623690890000|2021-06-14 17:14:50|7085.4|7082.6|7085|7082.2|7086|7083.2|7085|7082.2|47
1623690900000|2021-06-14 17:15:00|7085.1|7082.3|7084.4|7081.6|7085.4|7082.6|7084|7081.2|40
1623690910000|2021-06-14 17:15:10|7084|7081.2|7084.4|7081.6|7084.4|7081.6|7084|7081.2|13
1623690920000|2021-06-14 17:15:20|7084|7081.2|7084.4|7081.6|7084.4|7081.6|7084|7081.2|2
1623690930000|2021-06-14 17:15:30|7084|7081.2|7084.4|7081.6|7084.4|7081.6|7084|7081.2|19
1623690940000|2021-06-14 17:15:40|7084.8|7082|7081.4|7078.6|7085|7082.2|7081|7078.2|67
1623690950000|2021-06-14 17:15:50|7081|7078.2|7080|7077.2|7081|7078.2|7079.9|7077.1|112
1623690960000|2021-06-14 17:16:00|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|38
1623690970000|2021-06-14 17:16:10|7080|7077.2|7079|7076.2|7080|7077.2|7077.8|7075|139
1623690980000|2021-06-14 17:16:20|7079.4|7076.6|7079.8|7077|7080.4|7077.6|7079|7076.2|497
1623690990000|2021-06-14 17:16:30|7079.9|7077.1|7080|7077.2|7080.4|7077.6|7079.8|7077|14
1623691000000|2021-06-14 17:16:40|7080.4|7077.6|7081|7078.2|7081|7078.2|7080|7077.2|47
1623691010000|2021-06-14 17:16:50|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|7081|7078.2|8
1623691020000|2021-06-14 17:17:00|7081|7078.2|7080.4|7077.6|7081|7078.2|7080|7077.2|12
1623691030000|2021-06-14 17:17:10|7080.8|7078|7081|7078.2|7081.4|7078.6|7080.8|7078|23
1623691040000|2021-06-14 17:17:20|7080.9|7078.1|7080|7077.2|7081|7078.2|7080|7077.2|19
1623691050000|2021-06-14 17:17:30|||||||||1
1623691060000|2021-06-14 17:17:40|||||||||6
1623691070000|2021-06-14 17:17:50|7079.9|7077.1|7080|7077.2|7080|7077.2|7079|7076.2|53
1623691080000|2021-06-14 17:18:00|7080.8|7078|7080|7077.2|7080.8|7078|7080|7077.2|41
1623691090000|2021-06-14 17:18:10|7080.4|7077.6|7080|7077.2|7080.4|7077.6|7080|7077.2|36
1623691100000|2021-06-14 17:18:20|||||||||7
1623691110000|2021-06-14 17:18:30|7079.8|7077|7080.8|7078|7081|7078.2|7079.8|7077|96
1623691120000|2021-06-14 17:18:40|7080.4|7077.6|7081|7078.2|7081|7078.2|7080.4|7077.6|35
1623691130000|2021-06-14 17:18:50|7081.4|7078.6|7083.8|7081|7083.8|7081|7080.9|7078.1|66
1623691140000|2021-06-14 17:19:00|7083.9|7081.1|7083|7080.2|7083.9|7081.1|7083|7080.2|19
1623691150000|2021-06-14 17:19:10|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|7082.4|7079.6|35
1623691160000|2021-06-14 17:19:20|7083|7080.2|7082|7079.2|7083|7080.2|7082|7079.2|20
1623691170000|2021-06-14 17:19:30|7082.4|7079.6|7083|7080.2|7083|7080.2|7082|7079.2|6
1623691180000|2021-06-14 17:19:40|7082.9|7080.1|7083|7080.2|7083|7080.2|7082.4|7079.6|9
1623691190000|2021-06-14 17:19:50|7082.8|7080|7083.8|7081|7083.8|7081|7082.8|7080|82
1623691200000|2021-06-14 17:20:00|7083.4|7080.6|7081.9|7079.1|7083.4|7080.6|7081.4|7078.6|47
1623691210000|2021-06-14 17:20:10|7082|7079.2|7082.4|7079.6|7083|7080.2|7082|7079.2|19
1623691220000|2021-06-14 17:20:20|7082|7079.2|7082.4|7079.6|7082.4|7079.6|7082|7079.2|2
1623691230000|2021-06-14 17:20:30|7082|7079.2|7082|7079.2|7082.4|7079.6|7082|7079.2|16
1623691240000|2021-06-14 17:20:40|7082.4|7079.6|7082.4|7079.6|7082.8|7080|7082.4|7079.6|10
1623691250000|2021-06-14 17:20:50|7082|7079.2|7082|7079.2|7082.4|7079.6|7081.4|7078.6|16
1623691260000|2021-06-14 17:21:00|7081.4|7078.6|7080.4|7077.6|7081.4|7078.6|7080.4|7077.6|40
1623691270000|2021-06-14 17:21:10|7080|7077.2|7080|7077.2|7081|7078.2|7080|7077.2|25
1623691280000|2021-06-14 17:21:20|7079.8|7077|7079.4|7076.6|7079.8|7077|7079|7076.2|10
1623691290000|2021-06-14 17:21:30|7079|7076.2|7081|7078.2|7081|7078.2|7079|7076.2|74
1623691300000|2021-06-14 17:21:40|7080.9|7078.1|7081|7078.2|7081|7078.2|7080.8|7078|7
1623691310000|2021-06-14 17:21:50|7080.4|7077.6|7080.4|7077.6|7080.8|7078|7080|7077.2|5
1623691320000|2021-06-14 17:22:00|7080|7077.2|7078.8|7076|7080|7077.2|7078.4|7075.6|47
1623691330000|2021-06-14 17:22:10|7078.9|7076.1|7080.4|7077.6|7080.4|7077.6|7078.9|7076.1|17
1623691340000|2021-06-14 17:22:20|7080|7077.2|7079|7076.2|7080|7077.2|7079|7076.2|11
1623691350000|2021-06-14 17:22:30|7079.4|7076.6|7080|7077.2|7080|7077.2|7079|7076.2|25
1623691360000|2021-06-14 17:22:40|||||||||5
1623691370000|2021-06-14 17:22:50|7080.4|7077.6|7080.4|7077.6|7081|7078.2|7080.4|7077.6|21
1623691380000|2021-06-14 17:23:00|7080|7077.2|7080.4|7077.6|7080.4|7077.6|7080|7077.2|6
1623691390000|2021-06-14 17:23:10|7080|7077.2|7079.9|7077.1|7080.4|7077.6|7079.4|7076.6|23
1623691400000|2021-06-14 17:23:20|7079.8|7077|7079.9|7077.1|7079.9|7077.1|7079.8|7077|4
1623691410000|2021-06-14 17:23:30|7080.4|7077.6|7079.8|7077|7080.4|7077.6|7078.9|7076.1|13
1623691420000|2021-06-14 17:23:40|7079.4|7076.6|7079.4|7076.6|7079.9|7077.1|7079.4|7076.6|7
1623691430000|2021-06-14 17:23:50|7078.9|7076.1|7079.4|7076.6|7079.8|7077|7078.8|7076|19
1623691440000|2021-06-14 17:24:00|7078.9|7076.1|7077.8|7075|7079.4|7076.6|7077.8|7075|23
1623691450000|2021-06-14 17:24:10|7077.4|7074.6|7077.4|7074.6|7077.8|7075|7075.9|7073.1|116
1623691460000|2021-06-14 17:24:20|7076.9|7074.1|7077.8|7075|7077.8|7075|7076.9|7074.1|16
1623691470000|2021-06-14 17:24:30|7077.4|7074.6|7076.9|7074.1|7077.8|7075|7076.9|7074.1|33
1623691480000|2021-06-14 17:24:40|7076.8|7074|7075.9|7073.1|7077.4|7074.6|7075.9|7073.1|24
1623691490000|2021-06-14 17:24:50|7075.8|7073|7075.9|7073.1|7076.4|7073.6|7074.9|7072.1|93
1623691500000|2021-06-14 17:25:00|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7075.9|7073.1|11
1623691510000|2021-06-14 17:25:10|7075.9|7073.1|7078.9|7076.1|7078.9|7076.1|7075.9|7073.1|67
1623691520000|2021-06-14 17:25:20|7078.8|7076|7078.4|7075.6|7078.9|7076.1|7077.8|7075|51
1623691530000|2021-06-14 17:25:30|7077.9|7075.1|7077.9|7075.1|7077.9|7075.1|7077.8|7075|11
1623691540000|2021-06-14 17:25:40|7077.8|7075|7077.4|7074.6|7077.9|7075.1|7077.4|7074.6|46
1623691550000|2021-06-14 17:25:50|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|8
1623691560000|2021-06-14 17:26:00|7077.4|7074.6|7077.9|7075.1|7078.8|7076|7076.8|7074|63
1623691570000|2021-06-14 17:26:10|7078.4|7075.6|7076.9|7074.1|7078.4|7075.6|7076.8|7074|26
1623691580000|2021-06-14 17:26:20|7076.8|7074|7076.8|7074|7076.9|7074.1|7076.8|7074|37
1623691590000|2021-06-14 17:26:30|7076.9|7074.1|7075.8|7073|7077.4|7074.6|7074.9|7072.1|193
1623691600000|2021-06-14 17:26:40|7074.6|7071.8|7071.6|7068.8|7074.6|7071.8|7070.8|7068|1697
1623691610000|2021-06-14 17:26:50|7071.2|7068.4|7070.2|7067.4|7071.2|7068.4|7068.8|7066|323
1623691620000|2021-06-14 17:27:00|7069.8|7067|7070.8|7068|7071.2|7068.4|7069.8|7067|73
1623691630000|2021-06-14 17:27:10|7070.7|7067.9|7069.6|7066.8|7070.8|7068|7069.2|7066.4|47
1623691640000|2021-06-14 17:27:20|7069.2|7066.4|7069.2|7066.4|7069.6|7066.8|7068.6|7065.8|56
1623691650000|2021-06-14 17:27:30|7068.6|7065.8|7067.8|7065|7068.6|7065.8|7066.8|7064|100
1623691660000|2021-06-14 17:27:40|7067.6|7064.8|7069.7|7066.9|7069.8|7067|7067.6|7064.8|134
1623691670000|2021-06-14 17:27:50|7069.8|7067|7069.8|7067|7069.8|7067|7069.6|7066.8|115
1623691680000|2021-06-14 17:28:00|7069.6|7066.8|7068.6|7065.8|7069.6|7066.8|7068.2|7065.4|64
1623691690000|2021-06-14 17:28:10|7068.2|7065.4|7067.7|7064.9|7068.6|7065.8|7067.6|7064.8|57
1623691700000|2021-06-14 17:28:20|7067.6|7064.8|7067.6|7064.8|7067.7|7064.9|7066.8|7064|47
1623691710000|2021-06-14 17:28:30|7068.2|7065.4|7067.6|7064.8|7068.2|7065.4|7067.6|7064.8|28
1623691720000|2021-06-14 17:28:40|7067.7|7064.9|7067.6|7064.8|7067.8|7065|7067.6|7064.8|18
1623691730000|2021-06-14 17:28:50|7067.8|7065|7068.6|7065.8|7068.6|7065.8|7067.8|7065|23
1623691740000|2021-06-14 17:29:00|7068.8|7066|7069.2|7066.4|7069.6|7066.8|7068.6|7065.8|75
1623691750000|2021-06-14 17:29:10|7069.6|7066.8|7067.8|7065|7069.6|7066.8|7067.6|7064.8|124
1623691760000|2021-06-14 17:29:20|7068.2|7065.4|7069.2|7066.4|7069.2|7066.4|7067.6|7064.8|40
1623691770000|2021-06-14 17:29:30|7069.6|7066.8|7069.2|7066.4|7069.8|7067|7069.2|7066.4|63
1623691780000|2021-06-14 17:29:40|7069.6|7066.8|7069.6|7066.8|7070.2|7067.4|7068.8|7066|57
1623691790000|2021-06-14 17:29:50|7069.8|7067|7070.6|7067.8|7070.6|7067.8|7069.6|7066.8|52
1623691800000|2021-06-14 17:30:00|7070.2|7067.4|7067.6|7064.8|7070.2|7067.4|7067.6|7064.8|120
1623691810000|2021-06-14 17:30:10|7067.8|7065|7068.6|7065.8|7068.6|7065.8|7067.6|7064.8|37
1623691820000|2021-06-14 17:30:20|7069.4|7066.6|7067.2|7064.4|7069.4|7066.6|7067.2|7064.4|31
1623691830000|2021-06-14 17:30:30|7067.6|7064.8|7065.7|7062.9|7067.6|7064.8|7063.8|7061|189
1623691840000|2021-06-14 17:30:40|7065.8|7063|7067.2|7064.4|7067.2|7064.4|7065.8|7063|26
1623691850000|2021-06-14 17:30:50|7066.8|7064|7069.6|7066.8|7069.6|7066.8|7066.6|7063.8|128
1623691860000|2021-06-14 17:31:00|7069.2|7066.4|7070.2|7067.4|7070.6|7067.8|7069.2|7066.4|36
1623691870000|2021-06-14 17:31:10|7070.6|7067.8|7071.6|7068.8|7071.6|7068.8|7070.6|7067.8|58
1623691880000|2021-06-14 17:31:20|7072.2|7069.4|7081.8|7079|7082.2|7079.4|7072.2|7069.4|605
1623691890000|2021-06-14 17:31:30|7082.1|7079.3|7082.8|7080|7086.6|7083.8|7082.1|7079.3|539
1623691900000|2021-06-14 17:31:40|7082.6|7079.8|7083.7|7080.9|7083.8|7081|7081.2|7078.4|105
1623691910000|2021-06-14 17:31:50|7083.8|7081|7084.2|7081.4|7084.6|7081.8|7083.6|7080.8|56
1623691920000|2021-06-14 17:32:00|7083.6|7080.8|7083.2|7080.4|7083.8|7081|7082.8|7080|26
1623691930000|2021-06-14 17:32:10|7082.8|7080|7080.8|7078|7082.8|7080|7080.8|7078|38
1623691940000|2021-06-14 17:32:20|7081.2|7078.4|7080.7|7077.9|7081.2|7078.4|7079.6|7076.8|98
1623691950000|2021-06-14 17:32:30|7080.6|7077.8|7076.6|7073.8|7080.6|7077.8|7075.4|7072.6|422
1623691960000|2021-06-14 17:32:40|7077|7074.2|7075.6|7072.8|7077|7074.2|7074.6|7071.8|75
1623691970000|2021-06-14 17:32:50|7076|7073.2|7076|7073.2|7076.6|7073.8|7076|7073.2|31
1623691980000|2021-06-14 17:33:00|7075|7072.2|7077|7074.2|7077|7074.2|7074|7071.2|65
1623691990000|2021-06-14 17:33:10|7077.4|7074.6|7078|7075.2|7078|7075.2|7077|7074.2|55
1623692000000|2021-06-14 17:33:20|7077.8|7075|7076|7073.2|7077.8|7075|7076|7073.2|44
1623692010000|2021-06-14 17:33:30|7076.4|7073.6|7075.6|7072.8|7076.5|7073.7|7075.4|7072.6|156
1623692020000|2021-06-14 17:33:40|7076|7073.2|7076|7073.2|7076.6|7073.8|7076|7073.2|18
1623692030000|2021-06-14 17:33:50|7075.6|7072.8|7075.6|7072.8|7076|7073.2|7074.6|7071.8|83
1623692040000|2021-06-14 17:34:00|7075.4|7072.6|7074.6|7071.8|7075.6|7072.8|7072.6|7069.8|86
1623692050000|2021-06-14 17:34:10|7075|7072.2|7072.6|7069.8|7075|7072.2|7072|7069.2|94
1623692060000|2021-06-14 17:34:20|7072.5|7069.7|7073|7070.2|7073.4|7070.6|7071.4|7068.6|75
1623692070000|2021-06-14 17:34:30|7072.6|7069.8|7073|7070.2|7073|7070.2|7072.4|7069.6|16
1623692080000|2021-06-14 17:34:40|7072.6|7069.8|7072.5|7069.7|7073.4|7070.6|7072.4|7069.6|19
1623692090000|2021-06-14 17:34:50|7072.6|7069.8|7075|7072.2|7075|7072.2|7072.5|7069.7|87
1623692100000|2021-06-14 17:35:00|7075.4|7072.6|7074|7071.2|7075.4|7072.6|7073.6|7070.8|31
1623692110000|2021-06-14 17:35:10|7073.6|7070.8|7074|7071.2|7074|7071.2|7073.6|7070.8|4
1623692120000|2021-06-14 17:35:20|7074.4|7071.6|7076.4|7073.6|7076.6|7073.8|7074|7071.2|117
1623692130000|2021-06-14 17:35:30|7076.5|7073.7|7074|7071.2|7076.6|7073.8|7073.6|7070.8|21
1623692140000|2021-06-14 17:35:40|7073.6|7070.8|7076|7073.2|7076.5|7073.7|7073.6|7070.8|77
1623692150000|2021-06-14 17:35:50|7075.6|7072.8|7075|7072.2|7076|7073.2|7075|7072.2|16
1623692160000|2021-06-14 17:36:00|7074.5|7071.7|7073.6|7070.8|7074.5|7071.7|7073.4|7070.6|72
1623692170000|2021-06-14 17:36:10|7073.4|7070.6|7073|7070.2|7074|7071.2|7073|7070.2|18
1623692180000|2021-06-14 17:36:20|7073.1|7070.3|7074.6|7071.8|7074.6|7071.8|7073.1|7070.3|43
1623692190000|2021-06-14 17:36:30|7074.5|7071.7|7074|7071.2|7074.6|7071.8|7074|7071.2|24
1623692200000|2021-06-14 17:36:40|7074.4|7071.6|7075|7072.2|7075.4|7072.6|7074.4|7071.6|14
1623692210000|2021-06-14 17:36:50|7074.6|7071.8|7075.6|7072.8|7075.6|7072.8|7074|7071.2|68
1623692220000|2021-06-14 17:37:00|7075.4|7072.6|7073|7070.2|7075.6|7072.8|7073|7070.2|67
1623692230000|2021-06-14 17:37:10|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073|7070.2|13
1623692240000|2021-06-14 17:37:20|7073|7070.2|7073|7070.2|7073.4|7070.6|7073|7070.2|6
1623692250000|2021-06-14 17:37:30|7074.2|7071.4|7072|7069.2|7074.6|7071.8|7072|7069.2|72
1623692260000|2021-06-14 17:37:40|7072.4|7069.6|7072.4|7069.6|7073|7070.2|7070.4|7067.6|111
1623692270000|2021-06-14 17:37:50|7072|7069.2|7071|7068.2|7072|7069.2|7070.4|7067.6|18
1623692280000|2021-06-14 17:38:00|7071.4|7068.6|7069.4|7066.6|7071.4|7068.6|7068.4|7065.6|139
1623692290000|2021-06-14 17:38:10|7069.6|7066.8|7069.6|7066.8|7070|7067.2|7069.6|7066.8|35
1623692300000|2021-06-14 17:38:20|7069.5|7066.7|7070.6|7067.8|7070.6|7067.8|7069.5|7066.7|17
1623692310000|2021-06-14 17:38:30|7070.4|7067.6|7071|7068.2|7071.6|7068.8|7070|7067.2|41
1623692320000|2021-06-14 17:38:40|7070.6|7067.8|7067.4|7064.6|7070.6|7067.8|7066.8|7064|1718
1623692330000|2021-06-14 17:38:50|7067.2|7064.4|7067.8|7065|7067.8|7065|7066.8|7064|19
1623692340000|2021-06-14 17:39:00|7067.4|7064.6|7066.4|7063.6|7067.4|7064.6|7066.4|7063.6|19
1623692350000|2021-06-14 17:39:10|7067.4|7064.6|7065.8|7063|7067.4|7064.6|7065.4|7062.6|80
1623692360000|2021-06-14 17:39:20|7066.2|7063.4|7066.4|7063.6|7066.4|7063.6|7065.4|7062.6|28
1623692370000|2021-06-14 17:39:30|7066.2|7063.4|7065.8|7063|7066.3|7063.5|7064.8|7062|86
1623692380000|2021-06-14 17:39:40|7065.4|7062.6|7067.4|7064.6|7068.2|7065.4|7065.4|7062.6|33
1623692390000|2021-06-14 17:39:50|7067.3|7064.5|7067.3|7064.5|7067.4|7064.6|7066.4|7063.6|30
1623692400000|2021-06-14 17:40:00|7067.2|7064.4|7067.8|7065|7068.2|7065.4|7066.4|7063.6|17
1623692410000|2021-06-14 17:40:10|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7066.4|7063.6|26
1623692420000|2021-06-14 17:40:20|7067.2|7064.4|7067.4|7064.6|7068.2|7065.4|7067.2|7064.4|24
1623692430000|2021-06-14 17:40:30|7067.3|7064.5|7067.8|7065|7067.8|7065|7066.3|7063.5|16
1623692440000|2021-06-14 17:40:40|7068.2|7065.4|7068.4|7065.6|7068.8|7066|7067.4|7064.6|63
1623692450000|2021-06-14 17:40:50|7068.2|7065.4|7069.4|7066.6|7070.2|7067.4|7068.2|7065.4|32
1623692460000|2021-06-14 17:41:00|7070.4|7067.6|7072.3|7069.5|7072.4|7069.6|7070.4|7067.6|94
1623692470000|2021-06-14 17:41:10|7072.2|7069.4|7071.8|7069|7072.4|7069.6|7071.4|7068.6|33
1623692480000|2021-06-14 17:41:20|7072.2|7069.4|7073.4|7070.6|7073.4|7070.6|7072.2|7069.4|22
1623692490000|2021-06-14 17:41:30|7073.8|7071|7073.4|7070.6|7073.8|7071|7073.4|7070.6|8
1623692500000|2021-06-14 17:41:40|7073.8|7071|7072.8|7070|7073.8|7071|7072.4|7069.6|26
1623692510000|2021-06-14 17:41:50|7073.2|7070.4|7072.8|7070|7073.2|7070.4|7072.4|7069.6|15
1623692520000|2021-06-14 17:42:00|7072.6|7069.8|7072.8|7070|7072.8|7070|7072.2|7069.4|49
1623692530000|2021-06-14 17:42:10|7073.2|7070.4|7072.4|7069.6|7073.4|7070.6|7072.2|7069.4|72
1623692540000|2021-06-14 17:42:20|7072.2|7069.4|7072.2|7069.4|7072.4|7069.6|7072.2|7069.4|27
1623692550000|2021-06-14 17:42:30|7071.8|7069|7072.2|7069.4|7072.2|7069.4|7071.8|7069|14
1623692560000|2021-06-14 17:42:40|7072.4|7069.6|7073.8|7071|7074.3|7071.5|7072.2|7069.4|35
1623692570000|2021-06-14 17:42:50|7074.2|7071.4|7073.2|7070.4|7074.4|7071.6|7072.4|7069.6|48
1623692580000|2021-06-14 17:43:00|7072.8|7070|7071.4|7068.6|7072.8|7070|7070.3|7067.5|87
1623692590000|2021-06-14 17:43:10|7071.3|7068.5|7071.4|7068.6|7071.4|7068.6|7070.8|7068|19
1623692600000|2021-06-14 17:43:20|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|12
1623692610000|2021-06-14 17:43:30|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|4
1623692620000|2021-06-14 17:43:40|7071.3|7068.5|7070.8|7068|7071.3|7068.5|7070.8|7068|11
1623692630000|2021-06-14 17:43:50|7071.2|7068.4|7071.8|7069|7071.8|7069|7071.2|7068.4|33
1623692640000|2021-06-14 17:44:00|7071.4|7068.6|7072.4|7069.6|7072.8|7070|7071.4|7068.6|26
1623692650000|2021-06-14 17:44:10|7072.8|7070|7072.4|7069.6|7073.3|7070.5|7072.4|7069.6|6
1623692660000|2021-06-14 17:44:20|7073.2|7070.4|7075.8|7073|7076.4|7073.6|7072.8|7070|371
1623692670000|2021-06-14 17:44:30|7075.4|7072.6|7074.8|7072|7075.4|7072.6|7074.8|7072|45
1623692680000|2021-06-14 17:44:40|7074.4|7071.6|7074.8|7072|7075.2|7072.4|7074.4|7071.6|35
1623692690000|2021-06-14 17:44:50|7074.4|7071.6|7071.8|7069|7074.4|7071.6|7071.8|7069|65
1623692700000|2021-06-14 17:45:00|7071.4|7068.6|7071.4|7068.6|7071.8|7069|7070.4|7067.6|87
1623692710000|2021-06-14 17:45:10|7071.8|7069|7071.2|7068.4|7072.2|7069.4|7070.8|7068|19
1623692720000|2021-06-14 17:45:20|7070.8|7068|7071.2|7068.4|7071.2|7068.4|7070.8|7068|2
1623692730000|2021-06-14 17:45:30|7070.8|7068|7071.3|7068.5|7071.3|7068.5|7070.2|7067.4|14
1623692740000|2021-06-14 17:45:40|7071.2|7068.4|7072.3|7069.5|7072.4|7069.6|7070.8|7068|25
1623692750000|2021-06-14 17:45:50|7072.4|7069.6|7072.2|7069.4|7072.4|7069.6|7072.2|7069.4|4
1623692760000|2021-06-14 17:46:00|7071.8|7069|7072.8|7070|7073.2|7070.4|7071.8|7069|13
1623692770000|2021-06-14 17:46:10|7072.4|7069.6|7074.3|7071.5|7074.8|7072|7072.4|7069.6|60
1623692780000|2021-06-14 17:46:20|7074.2|7071.4|7075.2|7072.4|7075.2|7072.4|7073.8|7071|66
1623692790000|2021-06-14 17:46:30|7074.8|7072|7074.8|7072|7075.2|7072.4|7074.8|7072|42
1623692800000|2021-06-14 17:46:40|7074.4|7071.6|7073.8|7071|7074.4|7071.6|7073.8|7071|42
1623692810000|2021-06-14 17:46:50|7074.4|7071.6|7075.2|7072.4|7077|7074.2|7074.4|7071.6|159
1623692820000|2021-06-14 17:47:00|7074.8|7072|7077.4|7074.6|7077.8|7075|7073.8|7071|305
1623692830000|2021-06-14 17:47:10|7077.3|7074.5|7075.4|7072.6|7077.3|7074.5|7074.8|7072|68
1623692840000|2021-06-14 17:47:20|7075.3|7072.5|7074.8|7072|7075.3|7072.5|7074.4|7071.6|20
1623692850000|2021-06-14 17:47:30|7075.2|7072.4|7074.4|7071.6|7075.2|7072.4|7074.2|7071.4|11
1623692860000|2021-06-14 17:47:40|7074.8|7072|7074.4|7071.6|7074.8|7072|7073.4|7070.6|18
1623692870000|2021-06-14 17:47:50|7074.8|7072|7074.4|7071.6|7074.8|7072|7074.4|7071.6|3
1623692880000|2021-06-14 17:48:00|7073.8|7071|7073.2|7070.4|7074.4|7071.6|7073.2|7070.4|74
1623692890000|2021-06-14 17:48:10|7073.4|7070.6|7073.3|7070.5|7073.8|7071|7073.2|7070.4|37
1623692900000|2021-06-14 17:48:20|7073.4|7070.6|7074.2|7071.4|7074.2|7071.4|7073.4|7070.6|1
1623692910000|2021-06-14 17:48:30|7073.8|7071|7073.4|7070.6|7074.2|7071.4|7073.3|7070.5|26
1623692920000|2021-06-14 17:48:40|7073.8|7071|7075.2|7072.4|7075.8|7073|7073.2|7070.4|77
1623692930000|2021-06-14 17:48:50|7075.3|7072.5|7075.4|7072.6|7075.4|7072.6|7075.2|7072.4|13
1623692940000|2021-06-14 17:49:00|7075.8|7073|7074.8|7072|7075.8|7073|7074.8|7072|19
1623692950000|2021-06-14 17:49:10|7075.2|7072.4|7074.8|7072|7075.3|7072.5|7074.8|7072|9
1623692960000|2021-06-14 17:49:20|7074.4|7071.6|7075.4|7072.6|7075.4|7072.6|7074.4|7071.6|35
1623692970000|2021-06-14 17:49:30|7075.8|7073|7075.4|7072.6|7076.4|7073.6|7075.4|7072.6|26
1623692980000|2021-06-14 17:49:40|7075.2|7072.4|7075.2|7072.4|7075.4|7072.6|7075.2|7072.4|13
1623692990000|2021-06-14 17:49:50|7074.4|7071.6|7074.8|7072|7074.8|7072|7074.4|7071.6|5
1623693000000|2021-06-14 17:50:00|7075.2|7072.4|7074.8|7072|7075.2|7072.4|7074.4|7071.6|3
1623693010000|2021-06-14 17:50:10|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|3
1623693020000|2021-06-14 17:50:20|7074.8|7072|7074.8|7072|7074.8|7072|7074.8|7072|36
1623693030000|2021-06-14 17:50:30|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.2|7071.4|19
1623693040000|2021-06-14 17:50:40|7074.8|7072|7074.8|7072|7074.8|7072|7074.4|7071.6|9
1623693050000|2021-06-14 17:50:50|7074.4|7071.6|7075.2|7072.4|7075.2|7072.4|7073.3|7070.5|40
1623693060000|2021-06-14 17:51:00|7074.8|7072|7075.3|7072.5|7075.4|7072.6|7074.4|7071.6|78
1623693070000|2021-06-14 17:51:10|7075.2|7072.4|7075.8|7073|7076.4|7073.6|7075.2|7072.4|26
1623693080000|2021-06-14 17:51:20|7075.4|7072.6|7074.8|7072|7075.4|7072.6|7074.8|7072|20
1623693090000|2021-06-14 17:51:30|7075.4|7072.6|7074.4|7071.6|7075.4|7072.6|7074.4|7071.6|7
1623693100000|2021-06-14 17:51:40|7074.3|7071.5|7073.4|7070.6|7074.8|7072|7073.4|7070.6|22
1623693110000|2021-06-14 17:51:50|7073.8|7071|7073.4|7070.6|7074.4|7071.6|7073.4|7070.6|20
1623693120000|2021-06-14 17:52:00|7073.3|7070.5|7073.2|7070.4|7073.4|7070.6|7072.8|7070|42
1623693130000|2021-06-14 17:52:10|7073.4|7070.6|7075.2|7072.4|7075.2|7072.4|7073.4|7070.6|29
1623693140000|2021-06-14 17:52:20|7075.4|7072.6|7075.8|7073|7076.2|7073.4|7075.4|7072.6|5
1623693150000|2021-06-14 17:52:30|7075.4|7072.6|7074.3|7071.5|7075.7|7072.9|7073.4|7070.6|41
1623693160000|2021-06-14 17:52:40|7074.2|7071.4|7074.4|7071.6|7074.8|7072|7074.2|7071.4|14
1623693170000|2021-06-14 17:52:50|7074.8|7072|7074.8|7072|7074.8|7072|7074.8|7072|8
1623693180000|2021-06-14 17:53:00|7074.6|7071.8|7074.3|7071.5|7074.8|7072|7074.2|7071.4|46
1623693190000|2021-06-14 17:53:10|7074.4|7071.6|7074.8|7072|7075.2|7072.4|7074.4|7071.6|3
1623693200000|2021-06-14 17:53:20|7075.2|7072.4|7075.8|7073|7076.2|7073.4|7074.8|7072|10
1623693210000|2021-06-14 17:53:30|||||||||3
1623693220000|2021-06-14 17:53:40|7075.4|7072.6|7075.8|7073|7076.2|7073.4|7075.4|7072.6|19
1623693230000|2021-06-14 17:53:50|||||||||2
1623693240000|2021-06-14 17:54:00|7075.4|7072.6|7075.2|7072.4|7075.4|7072.6|7075.2|7072.4|17
1623693250000|2021-06-14 17:54:10|7074.3|7071.5|7074.4|7071.6|7074.4|7071.6|7073.8|7071|50
1623693260000|2021-06-14 17:54:20|7074.3|7071.5|7073.8|7071|7074.4|7071.6|7073.2|7070.4|114
1623693270000|2021-06-14 17:54:30|7073.6|7070.8|7074.3|7071.5|7074.3|7071.5|7073.2|7070.4|77
1623693280000|2021-06-14 17:54:40|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|36
1623693290000|2021-06-14 17:54:50|7074.3|7071.5|7073.8|7071|7074.8|7072|7073.8|7071|20
1623693300000|2021-06-14 17:55:00|7073.4|7070.6|7073.8|7071|7073.8|7071|7073.4|7070.6|2
1623693310000|2021-06-14 17:55:10|7074.2|7071.4|7074.3|7071.5|7074.8|7072|7074.2|7071.4|42
1623693320000|2021-06-14 17:55:20|7074.2|7071.4|7075.4|7072.6|7076.2|7073.4|7074.2|7071.4|24
1623693330000|2021-06-14 17:55:30|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|7074.8|7072|6
1623693340000|2021-06-14 17:55:40|7074.2|7071.4|7072.6|7069.8|7074.2|7071.4|7072.2|7069.4|1304
1623693350000|2021-06-14 17:55:50|7073|7070.2|7069|7066.2|7073|7070.2|7069|7066.2|135
1623693360000|2021-06-14 17:56:00|7069.2|7066.4|7069.2|7066.4|7069.6|7066.8|7068.2|7065.4|83
1623693370000|2021-06-14 17:56:10|7069|7066.2|7068.6|7065.8|7069|7066.2|7067|7064.2|107
1623693380000|2021-06-14 17:56:20|7069|7066.2|7069.2|7066.4|7069.2|7066.4|7068.6|7065.8|24
1623693390000|2021-06-14 17:56:30|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.2|7066.4|3
1623693400000|2021-06-14 17:56:40|7069.2|7066.4|7068|7065.2|7069.2|7066.4|7067.6|7064.8|43
1623693410000|2021-06-14 17:56:50|7067.6|7064.8|7069.2|7066.4|7069.6|7066.8|7067.6|7064.8|86
1623693420000|2021-06-14 17:57:00|7069.6|7066.8|7069|7066.2|7069.6|7066.8|7067.6|7064.8|85
1623693430000|2021-06-14 17:57:10|7068.6|7065.8|7069.2|7066.4|7071.2|7068.4|7068|7065.2|674
1623693440000|2021-06-14 17:57:20|7069.6|7066.8|7069.6|7066.8|7070.1|7067.3|7069.6|7066.8|26
1623693450000|2021-06-14 17:57:30|7068.2|7065.4|7068.2|7065.4|7068.6|7065.8|7066.1|7063.3|41
1623693460000|2021-06-14 17:57:40|7068.6|7065.8|7068.1|7065.3|7068.6|7065.8|7067.6|7064.8|21
1623693470000|2021-06-14 17:57:50|7068|7065.2|7067.6|7064.8|7068.2|7065.4|7067.6|7064.8|5
1623693480000|2021-06-14 17:58:00|7067.2|7064.4|7068.2|7065.4|7068.2|7065.4|7067|7064.2|60
1623693490000|2021-06-14 17:58:10|7068.1|7065.3|7068.2|7065.4|7068.2|7065.4|7067.6|7064.8|15
1623693500000|2021-06-14 17:58:20|||||||||3
1623693510000|2021-06-14 17:58:30|7068.4|7065.6|7069.6|7066.8|7070.6|7067.8|7068.4|7065.6|993
1623693520000|2021-06-14 17:58:40|7069.2|7066.4|7068.7|7065.9|7069.6|7066.8|7068.2|7065.4|39
1623693530000|2021-06-14 17:58:50|7068.6|7065.8|7068|7065.2|7068.6|7065.8|7068|7065.2|19
1623693540000|2021-06-14 17:59:00|7068.1|7065.3|7064.4|7061.6|7068.2|7065.4|7063|7060.2|2420
1623693550000|2021-06-14 17:59:10|7064.8|7062|7064|7061.2|7064.8|7062|7063|7060.2|59
1623693560000|2021-06-14 17:59:20|7063.9|7061.1|7063.8|7061|7064.4|7061.6|7063.8|7061|58
1623693570000|2021-06-14 17:59:30|7063.9|7061.1|7063.8|7061|7064|7061.2|7063|7060.2|48
1623693580000|2021-06-14 17:59:40|7063.4|7060.6|7061.4|7058.6|7063.4|7060.6|7060|7057.2|335
1623693590000|2021-06-14 17:59:50|7061|7058.2|7061|7058.2|7061.8|7059|7059|7056.2|225
1623693600000|2021-06-14 18:00:00|7060.9|7058.1|7059|7056.2|7060.9|7058.1|7058|7055.2|180
1623693610000|2021-06-14 18:00:10|7059.4|7056.6|7058.8|7056|7060.8|7058|7058.8|7056|38
1623693620000|2021-06-14 18:00:20|7058.9|7056.1|7058|7055.2|7058.9|7056.1|7057.8|7055|88
1623693630000|2021-06-14 18:00:30|7057.8|7055|7059|7056.2|7059.9|7057.1|7057|7054.2|165
1623693640000|2021-06-14 18:00:40|7058.9|7056.1|7057.4|7054.6|7058.9|7056.1|7056.8|7054|113
1623693650000|2021-06-14 18:00:50|7057.8|7055|7057.4|7054.6|7057.8|7055|7056.8|7054|94
1623693660000|2021-06-14 18:01:00|7057.8|7055|7057.4|7054.6|7058.4|7055.6|7057|7054.2|47
1623693670000|2021-06-14 18:01:10|7056.8|7054|7054.8|7052|7056.8|7054|7053|7050.2|1179
1623693680000|2021-06-14 18:01:20|7054.6|7051.8|7055.2|7052.4|7055.2|7052.4|7053.2|7050.4|98
1623693690000|2021-06-14 18:01:30|7054.8|7052|7056.8|7054|7056.8|7054|7054.6|7051.8|96
1623693700000|2021-06-14 18:01:40|7057.2|7054.4|7061.4|7058.6|7062|7059.2|7056.6|7053.8|195
1623693710000|2021-06-14 18:01:50|7061.2|7058.4|7062.4|7059.6|7062.4|7059.6|7060.4|7057.6|59
1623693720000|2021-06-14 18:02:00|7061.8|7059|7060.8|7058|7061.8|7059|7058.8|7056|141
1623693730000|2021-06-14 18:02:10|7061.8|7059|7062|7059.2|7062.8|7060|7061.8|7059|22
1623693740000|2021-06-14 18:02:20|7062.4|7059.6|7060.8|7058|7062.8|7060|7060.8|7058|55
1623693750000|2021-06-14 18:02:30|7061|7058.2|7061.4|7058.6|7061.8|7059|7061|7058.2|21
1623693760000|2021-06-14 18:02:40|7061.3|7058.5|7061.9|7059.1|7062.4|7059.6|7061.3|7058.5|45
1623693770000|2021-06-14 18:02:50|7061.8|7059|7060.4|7057.6|7062.8|7060|7060|7057.2|15
1623693780000|2021-06-14 18:03:00|7060.8|7058|7061.4|7058.6|7062.4|7059.6|7060.8|7058|122
1623693790000|2021-06-14 18:03:10|7061|7058.2|7060.4|7057.6|7061|7058.2|7059.4|7056.6|57
1623693800000|2021-06-14 18:03:20|7060|7057.2|7059.4|7056.6|7060|7057.2|7058.9|7056.1|17
1623693810000|2021-06-14 18:03:30|7059.8|7057|7059.4|7056.6|7059.8|7057|7059.4|7056.6|4
1623693820000|2021-06-14 18:03:40|7059.8|7057|7060.8|7058|7061.4|7058.6|7059.4|7056.6|43
1623693830000|2021-06-14 18:03:50|7061|7058.2|7061.8|7059|7062|7059.2|7060.4|7057.6|31
1623693840000|2021-06-14 18:04:00|7061.4|7058.6|7061.8|7059|7062|7059.2|7061|7058.2|35
1623693850000|2021-06-14 18:04:10|7061.4|7058.6|7061.4|7058.6|7062|7059.2|7061|7058.2|31
1623693860000|2021-06-14 18:04:20|7061|7058.2|7060.4|7057.6|7061.4|7058.6|7059.8|7057|36
1623693870000|2021-06-14 18:04:30|7060.8|7058|7060.9|7058.1|7061|7058.2|7060.4|7057.6|16
1623693880000|2021-06-14 18:04:40|7060.8|7058|7061.4|7058.6|7064|7061.2|7060.4|7057.6|260
1623693890000|2021-06-14 18:04:50|7061.8|7059|7061.4|7058.6|7063|7060.2|7061.4|7058.6|88
1623693900000|2021-06-14 18:05:00|7060.8|7058|7060.4|7057.6|7060.8|7058|7059.8|7057|42
1623693910000|2021-06-14 18:05:10|7060.2|7057.4|7061.4|7058.6|7062|7059.2|7058|7055.2|197
1623693920000|2021-06-14 18:05:20|7061|7058.2|7061.4|7058.6|7062|7059.2|7061|7058.2|36
1623693930000|2021-06-14 18:05:30|7062|7059.2|7061.4|7058.6|7062|7059.2|7061|7058.2|31
1623693940000|2021-06-14 18:05:40|7061|7058.2|7062.4|7059.6|7063|7060.2|7061|7058.2|78
1623693950000|2021-06-14 18:05:50|7062.9|7060.1|7067|7064.2|7067|7064.2|7061.8|7059|152
1623693960000|2021-06-14 18:06:00|7066.8|7064|7067.4|7064.6|7067.4|7064.6|7066.4|7063.6|74
1623693970000|2021-06-14 18:06:10|7067|7064.2|7068.4|7065.6|7069|7066.2|7067|7064.2|65
1623693980000|2021-06-14 18:06:20|7069|7066.2|7069.4|7066.6|7069.9|7067.1|7068.9|7066.1|61
1623693990000|2021-06-14 18:06:30|7069|7066.2|7070.2|7067.4|7071.2|7068.4|7068|7065.2|621
1623694000000|2021-06-14 18:06:40|7070.6|7067.8|7071.2|7068.4|7071.2|7068.4|7070|7067.2|30
1623694010000|2021-06-14 18:06:50|7071.6|7068.8|7072|7069.2|7072.2|7069.4|7071.2|7068.4|95
1623694020000|2021-06-14 18:07:00|7071.6|7068.8|7071.1|7068.3|7071.6|7068.8|7071|7068.2|59
1623694030000|2021-06-14 18:07:10|7071|7068.2|7070.2|7067.4|7071|7068.2|7069.6|7066.8|19
1623694040000|2021-06-14 18:07:20|7070|7067.2|7070|7067.2|7070.1|7067.3|7069.6|7066.8|7
1623694050000|2021-06-14 18:07:30|7070.2|7067.4|7072|7069.2|7072.2|7069.4|7070.2|7067.4|130
1623694060000|2021-06-14 18:07:40|7071.6|7068.8|7072.2|7069.4|7072.2|7069.4|7071.6|7068.8|21
1623694070000|2021-06-14 18:07:50|7072|7069.2|7071.6|7068.8|7072.1|7069.3|7071.6|7068.8|12
1623694080000|2021-06-14 18:08:00|7071.2|7068.4|7071.2|7068.4|7072|7069.2|7071.2|7068.4|5
1623694090000|2021-06-14 18:08:10|7071|7068.2|7070.6|7067.8|7071.2|7068.4|7070.2|7067.4|32
1623694100000|2021-06-14 18:08:20|7070.8|7068|7070.6|7067.8|7071.2|7068.4|7070.6|7067.8|19
1623694110000|2021-06-14 18:08:30|7070.2|7067.4|7071|7068.2|7071|7068.2|7070.2|7067.4|30
1623694120000|2021-06-14 18:08:40|7070.6|7067.8|7070.6|7067.8|7071.2|7068.4|7070.6|7067.8|69
1623694130000|2021-06-14 18:08:50|7071|7068.2|7072.2|7069.4|7072.2|7069.4|7071|7068.2|65
1623694140000|2021-06-14 18:09:00|7072|7069.2|7071.2|7068.4|7072.2|7069.4|7069.6|7066.8|75
1623694150000|2021-06-14 18:09:10|7071.6|7068.8|7071.6|7068.8|7072|7069.2|7071.6|7068.8|21
1623694160000|2021-06-14 18:09:20|||||||||8
1623694170000|2021-06-14 18:09:30|7072|7069.2|7072|7069.2|7072|7069.2|7071.6|7068.8|5
1623694180000|2021-06-14 18:09:40|7071.8|7069|7072.2|7069.4|7072.2|7069.4|7071.6|7068.8|44
1623694190000|2021-06-14 18:09:50|7072.6|7069.8|7072.1|7069.3|7072.6|7069.8|7071.6|7068.8|59
1623694200000|2021-06-14 18:10:00|7072|7069.2|7071.2|7068.4|7072.2|7069.4|7070.6|7067.8|94
1623694210000|2021-06-14 18:10:10|7071.1|7068.3|7071.2|7068.4|7071.2|7068.4|7069.6|7066.8|102
1623694220000|2021-06-14 18:10:20|7071|7068.2|7071.2|7068.4|7071.2|7068.4|7071|7068.2|15
1623694230000|2021-06-14 18:10:30|7072|7069.2|7072.2|7069.4|7073|7070.2|7071.2|7068.4|38
1623694240000|2021-06-14 18:10:40|7072|7069.2|7072.6|7069.8|7072.6|7069.8|7071.6|7068.8|46
1623694250000|2021-06-14 18:10:50|7073|7070.2|7073|7070.2|7073|7070.2|7072|7069.2|52
1623694260000|2021-06-14 18:11:00|7072.2|7069.4|7073.2|7070.4|7073.2|7070.4|7072.1|7069.3|29
1623694270000|2021-06-14 18:11:10|7073|7070.2|7074.6|7071.8|7075.2|7072.4|7072.2|7069.4|138
1623694280000|2021-06-14 18:11:20|7074.2|7071.4|7074.6|7071.8|7075.2|7072.4|7074.2|7071.4|26
1623694290000|2021-06-14 18:11:30|7074.7|7071.9|7075.6|7072.8|7077|7074.2|7074.7|7071.9|82
1623694300000|2021-06-14 18:11:40|7075.2|7072.4|7076.2|7073.4|7076.2|7073.4|7075.2|7072.4|23
1623694310000|2021-06-14 18:11:50|7076.4|7073.6|7077.6|7074.8|7078|7075.2|7076.4|7073.6|88
1623694320000|2021-06-14 18:12:00|7077.2|7074.4|7076.6|7073.8|7077.2|7074.4|7076.2|7073.4|42
1623694330000|2021-06-14 18:12:10|7076.2|7073.4|7075.2|7072.4|7076.2|7073.4|7075.2|7072.4|20
1623694340000|2021-06-14 18:12:20|7075|7072.2|7075.6|7072.8|7075.6|7072.8|7075|7072.2|35
1623694350000|2021-06-14 18:12:30|7075.2|7072.4|7075.6|7072.8|7076.2|7073.4|7075.2|7072.4|49
1623694360000|2021-06-14 18:12:40|7075.2|7072.4|7074.2|7071.4|7075.2|7072.4|7074.1|7071.3|31
1623694370000|2021-06-14 18:12:50|||||||||19
1623694380000|2021-06-14 18:13:00|7074|7071.2|7073.6|7070.8|7074.2|7071.4|7073.2|7070.4|82
1623694390000|2021-06-14 18:13:10|7073.2|7070.4|7073.2|7070.4|7074|7071.2|7073.2|7070.4|11
1623694400000|2021-06-14 18:13:20|7074.1|7071.3|7074.6|7071.8|7074.6|7071.8|7073.6|7070.8|37
1623694410000|2021-06-14 18:13:30|7074.2|7071.4|7075.2|7072.4|7075.2|7072.4|7074.2|7071.4|21
1623694420000|2021-06-14 18:13:40|7075.1|7072.3|7075.2|7072.4|7075.2|7072.4|7074.7|7071.9|11
1623694430000|2021-06-14 18:13:50|7075|7072.2|7073.2|7070.4|7075.2|7072.4|7072.2|7069.4|142
1623694440000|2021-06-14 18:14:00|7073|7070.2|7076.2|7073.4|7077|7074.2|7072.6|7069.8|277
1623694450000|2021-06-14 18:14:10|7076|7073.2|7076.2|7073.4|7076.3|7073.5|7075.6|7072.8|322
1623694460000|2021-06-14 18:14:20|7075.8|7073|7075.2|7072.4|7075.8|7073|7075.2|7072.4|29
1623694470000|2021-06-14 18:14:30|||||||||13
1623694480000|2021-06-14 18:14:40|||||||||14
1623694490000|2021-06-14 18:14:50|7074.2|7071.4|7075.2|7072.4|7075.2|7072.4|7074.2|7071.4|40
1623694500000|2021-06-14 18:15:00|7074.8|7072|7075.8|7073|7077.2|7074.4|7074.8|7072|143
1623694510000|2021-06-14 18:15:10|7076.2|7073.4|7075.8|7073|7076.4|7073.6|7075.2|7072.4|26
1623694520000|2021-06-14 18:15:20|7076.2|7073.4|7076.8|7074|7076.8|7074|7075.8|7073|16
1623694530000|2021-06-14 18:15:30|7077.2|7074.4|7076.3|7073.5|7077.2|7074.4|7076.2|7073.4|51
1623694540000|2021-06-14 18:15:40|7076.4|7073.6|7077.2|7074.4|7077.2|7074.4|7076.4|7073.6|39
1623694550000|2021-06-14 18:15:50|7076.8|7074|7077.8|7075|7078.2|7075.4|7076.8|7074|29
1623694560000|2021-06-14 18:16:00|7077.7|7074.9|7078.2|7075.4|7078.2|7075.4|7077.2|7074.4|70
1623694570000|2021-06-14 18:16:10|7077.8|7075|7070.6|7067.8|7077.8|7075|7070.2|7067.4|221
1623694580000|2021-06-14 18:16:20|7070.2|7067.4|7070.6|7067.8|7071.6|7068.8|7070.2|7067.4|136
1623694590000|2021-06-14 18:16:30|7071.2|7068.4|7070.6|7067.8|7072|7069.2|7070.6|7067.8|71
1623694600000|2021-06-14 18:16:40|7071.1|7068.3|7071.6|7068.8|7072|7069.2|7070.1|7067.3|298
1623694610000|2021-06-14 18:16:50|7071.2|7068.4|7072.2|7069.4|7072.6|7069.8|7071.2|7068.4|22
1623694620000|2021-06-14 18:17:00|7072.6|7069.8|7071.2|7068.4|7072.6|7069.8|7071|7068.2|14
1623694630000|2021-06-14 18:17:10|7071.1|7068.3|7071|7068.2|7071.6|7068.8|7070.2|7067.4|53
1623694640000|2021-06-14 18:17:20|7070.6|7067.8|7070.6|7067.8|7071.2|7068.4|7070.6|7067.8|26
1623694650000|2021-06-14 18:17:30|7071|7068.2|7068.6|7065.8|7071|7068.2|7068|7065.2|204
1623694660000|2021-06-14 18:17:40|7068.5|7065.7|7068.6|7065.8|7069|7066.2|7068|7065.2|88
1623694670000|2021-06-14 18:17:50|7068|7065.2|7068|7065.2|7068.6|7065.8|7067.6|7064.8|37
1623694680000|2021-06-14 18:18:00|7067.6|7064.8|7066.6|7063.8|7068|7065.2|7065.6|7062.8|71
1623694690000|2021-06-14 18:18:10|7066|7063.2|7067|7064.2|7067|7064.2|7065.6|7062.8|42
1623694700000|2021-06-14 18:18:20|7066.6|7063.8|7067|7064.2|7067.2|7064.4|7066.6|7063.8|51
1623694710000|2021-06-14 18:18:30|7066.6|7063.8|7068|7065.2|7068|7065.2|7066|7063.2|57
1623694720000|2021-06-14 18:18:40|7067.6|7064.8|7067|7064.2|7067.6|7064.8|7066.6|7063.8|43
1623694730000|2021-06-14 18:18:50|7066.6|7063.8|7065.4|7062.6|7067|7064.2|7065.4|7062.6|387
1623694740000|2021-06-14 18:19:00|7065|7062.2|7065.4|7062.6|7065.8|7063|7065|7062.2|23
1623694750000|2021-06-14 18:19:10|7065|7062.2|7065|7062.2|7065.4|7062.6|7064|7061.2|41
1623694760000|2021-06-14 18:19:20|7064.9|7062.1|7065|7062.2|7065.8|7063|7064.8|7062|108
1623694770000|2021-06-14 18:19:30|7065.1|7062.3|7066|7063.2|7066.4|7063.6|7065.1|7062.3|37
1623694780000|2021-06-14 18:19:40|7065.8|7063|7066|7063.2|7066|7063.2|7065.8|7063|49
1623694790000|2021-06-14 18:19:50|7065.8|7063|7065.4|7062.6|7065.8|7063|7065.4|7062.6|29
1623694800000|2021-06-14 18:20:00|7065|7062.2|7062|7059.2|7065|7062.2|7061.5|7058.7|172
1623694810000|2021-06-14 18:20:10|7061.8|7059|7061|7058.2|7062|7059.2|7061|7058.2|88
1623694820000|2021-06-14 18:20:20|7060.8|7058|7063.6|7060.8|7064|7061.2|7060.8|7058|198
1623694830000|2021-06-14 18:20:30|7063.5|7060.7|7062.6|7059.8|7063.6|7060.8|7062.2|7059.4|58
1623694840000|2021-06-14 18:20:40|7062.2|7059.4|7063|7060.2|7063.1|7060.3|7062|7059.2|55
1623694850000|2021-06-14 18:20:50|7062.6|7059.8|7061.6|7058.8|7062.6|7059.8|7061|7058.2|67
1623694860000|2021-06-14 18:21:00|7062|7059.2|7063|7060.2|7063|7060.2|7062|7059.2|67
1623694870000|2021-06-14 18:21:10|7062.6|7059.8|7060.1|7057.3|7063|7060.2|7060|7057.2|45
1623694880000|2021-06-14 18:21:20|7060|7057.2|7060|7057.2|7060.2|7057.4|7058|7055.2|84
1623694890000|2021-06-14 18:21:30|7059.4|7056.6|7059|7056.2|7059.6|7056.8|7059|7056.2|27
1623694900000|2021-06-14 18:21:40|7058.6|7055.8|7057|7054.2|7058.6|7055.8|7056.2|7053.4|44
1623694910000|2021-06-14 18:21:50|7056.6|7053.8|7055.6|7052.8|7057|7054.2|7055.6|7052.8|34
1623694920000|2021-06-14 18:22:00|7056|7053.2|7056|7053.2|7056|7053.2|7055|7052.2|108
1623694930000|2021-06-14 18:22:10|7055|7052.2|7055|7052.2|7055.1|7052.3|7054.6|7051.8|29
1623694940000|2021-06-14 18:22:20|7054.6|7051.8|7055|7052.2|7055.6|7052.8|7054.6|7051.8|31
1623694950000|2021-06-14 18:22:30|7054.6|7051.8|7055|7052.2|7056|7053.2|7052|7049.2|233
1623694960000|2021-06-14 18:22:40|7055.1|7052.3|7055|7052.2|7055.6|7052.8|7054|7051.2|46
1623694970000|2021-06-14 18:22:50|7055.4|7052.6|7056.4|7053.6|7056.4|7053.6|7055.4|7052.6|33
1623694980000|2021-06-14 18:23:00|7056|7053.2|7056.4|7053.6|7057|7054.2|7056|7053.2|35
1623694990000|2021-06-14 18:23:10|7056|7053.2|7056.4|7053.6|7056.8|7054|7056|7053.2|68
1623695000000|2021-06-14 18:23:20|7056|7053.2|7057|7054.2|7058|7055.2|7056|7053.2|183
1623695010000|2021-06-14 18:23:30|7056.4|7053.6|7057|7054.2|7057|7054.2|7055.8|7053|66
1623695020000|2021-06-14 18:23:40|7056.9|7054.1|7057|7054.2|7058|7055.2|7056.4|7053.6|73
1623695030000|2021-06-14 18:23:50|7058|7055.2|7058.4|7055.6|7058.4|7055.6|7057.4|7054.6|77
1623695040000|2021-06-14 18:24:00|7058|7055.2|7057.4|7054.6|7059.6|7056.8|7057|7054.2|127
1623695050000|2021-06-14 18:24:10|7058|7055.2|7057.4|7054.6|7058|7055.2|7057|7054.2|80
1623695060000|2021-06-14 18:24:20|7057|7054.2|7056.4|7053.6|7057.4|7054.6|7056|7053.2|81
1623695070000|2021-06-14 18:24:30|7056.6|7053.8|7060.4|7057.6|7060.4|7057.6|7056.6|7053.8|113
1623695080000|2021-06-14 18:24:40|7060|7057.2|7061|7058.2|7061|7058.2|7059.4|7056.6|78
1623695090000|2021-06-14 18:24:50|7060.4|7057.6|7060|7057.2|7060.8|7058|7059|7056.2|56
1623695100000|2021-06-14 18:25:00|7060.1|7057.3|7063|7060.2|7064.2|7061.4|7060|7057.2|318
1623695110000|2021-06-14 18:25:10|7063.2|7060.4|7062.6|7059.8|7064.6|7061.8|7062|7059.2|267
1623695120000|2021-06-14 18:25:20|7062|7059.2|7061|7058.2|7063|7060.2|7061|7058.2|105
1623695130000|2021-06-14 18:25:30|7060.9|7058.1|7065|7062.2|7065.9|7063.1|7059|7056.2|328
1623695140000|2021-06-14 18:25:40|7064.8|7062|7063.8|7061|7064.8|7062|7062|7059.2|344
1623695150000|2021-06-14 18:25:50|7063.9|7061.1|7064.8|7062|7065|7062.2|7063|7060.2|119
1623695160000|2021-06-14 18:26:00|7063.8|7061|7062.8|7060|7063.9|7061.1|7061|7058.2|175
1623695170000|2021-06-14 18:26:10|7063|7060.2|7059.4|7056.6|7063.4|7060.6|7058.8|7056|389
1623695180000|2021-06-14 18:26:20|7059.8|7057|7059.8|7057|7059.8|7057|7058.8|7056|142
1623695190000|2021-06-14 18:26:30|7059.4|7056.6|7057.6|7054.8|7059.4|7056.6|7055.8|7053|896
1623695200000|2021-06-14 18:26:40|7057.2|7054.4|7058.2|7055.4|7059.8|7057|7057.2|7054.4|113
1623695210000|2021-06-14 18:26:50|7057.8|7055|7056.6|7053.8|7058.6|7055.8|7055.8|7053|97
1623695220000|2021-06-14 18:27:00|7056.2|7053.4|7056.7|7053.9|7057.2|7054.4|7055.6|7052.8|204
1623695230000|2021-06-14 18:27:10|7056.8|7054|7055.6|7052.8|7057.2|7054.4|7054.8|7052|138
1623695240000|2021-06-14 18:27:20|7055.7|7052.9|7055.8|7053|7056.6|7053.8|7055.6|7052.8|186
1623695250000|2021-06-14 18:27:30|7056.2|7053.4|7056.6|7053.8|7056.6|7053.8|7053.8|7051|312
1623695260000|2021-06-14 18:27:40|7056.2|7053.4|7057.2|7054.4|7057.6|7054.8|7054.7|7051.9|104
1623695270000|2021-06-14 18:27:50|7056.8|7054|7060.6|7057.8|7060.6|7057.8|7056.6|7053.8|179
1623695280000|2021-06-14 18:28:00|7059.8|7057|7070.7|7067.9|7070.7|7067.9|7057.8|7055|470
1623695290000|2021-06-14 18:28:10|7070.6|7067.8|7069.8|7067|7072.8|7070|7068.2|7065.4|640
1623695300000|2021-06-14 18:28:20|7070.2|7067.4|7070.2|7067.4|7070.8|7068|7068.6|7065.8|314
1623695310000|2021-06-14 18:28:30|7069.8|7067|7066.8|7064|7070.8|7068|7065.2|7062.4|344
1623695320000|2021-06-14 18:28:40|7066.6|7063.8|7066.6|7063.8|7067.2|7064.4|7065.2|7062.4|258
1623695330000|2021-06-14 18:28:50|7065.8|7063|7068.2|7065.4|7068.2|7065.4|7065.6|7062.8|366
1623695340000|2021-06-14 18:29:00|7067.8|7065|7067.1|7064.3|7068.2|7065.4|7064.6|7061.8|1108
1623695350000|2021-06-14 18:29:10|7067.6|7064.8|7068.6|7065.8|7068.6|7065.8|7065.6|7062.8|513
1623695360000|2021-06-14 18:29:20|7069|7066.2|7071.2|7068.4|7074.6|7071.8|7068.6|7065.8|1058
1623695370000|2021-06-14 18:29:30|7071.8|7069|7071.2|7068.4|7071.8|7069|7067.7|7064.9|407
1623695380000|2021-06-14 18:29:40|7070.8|7068|7071.8|7069|7073.6|7070.8|7070.8|7068|480
1623695390000|2021-06-14 18:29:50|7071.7|7068.9|7071.6|7068.8|7071.8|7069|7068.8|7066|741
1623695400000|2021-06-14 18:30:00|7071.8|7069|7071.2|7068.4|7073.8|7071|7070.8|7068|433
1623695410000|2021-06-14 18:30:10|7070.8|7068|7070.2|7067.4|7071.2|7068.4|7069.8|7067|97
1623695420000|2021-06-14 18:30:20|7070.6|7067.8|7070.8|7068|7071.2|7068.4|7070.6|7067.8|61
1623695430000|2021-06-14 18:30:30|7071.2|7068.4|7071.8|7069|7072.2|7069.4|7070.8|7068|72
1623695440000|2021-06-14 18:30:40|7071.7|7068.9|7072.8|7070|7073.8|7071|7071.7|7068.9|255
1623695450000|2021-06-14 18:30:50|7073.2|7070.4|7072.8|7070|7073.8|7071|7072.8|7070|57
1623695460000|2021-06-14 18:31:00|7072.6|7069.8|7071.8|7069|7072.7|7069.9|7070.8|7068|88
1623695470000|2021-06-14 18:31:10|7071.2|7068.4|7071.2|7068.4|7071.6|7068.8|7070.8|7068|20
1623695480000|2021-06-14 18:31:20|7071.4|7068.6|7070.2|7067.4|7071.8|7069|7069.4|7066.6|48
1623695490000|2021-06-14 18:31:30|7070.4|7067.6|7070.7|7067.9|7071.2|7068.4|7070.2|7067.4|66
1623695500000|2021-06-14 18:31:40|7070.6|7067.8|7072.2|7069.4|7072.2|7069.4|7069.7|7066.9|55
1623695510000|2021-06-14 18:31:50|7071.8|7069|7071.2|7068.4|7072.2|7069.4|7071.2|7068.4|49
1623695520000|2021-06-14 18:32:00|7071.3|7068.5|7070.2|7067.4|7071.8|7069|7069.8|7067|40
1623695530000|2021-06-14 18:32:10|7069.8|7067|7069.7|7066.9|7070.6|7067.8|7069.6|7066.8|14
1623695540000|2021-06-14 18:32:20|7069.6|7066.8|7070.2|7067.4|7070.2|7067.4|7068.7|7065.9|82
1623695550000|2021-06-14 18:32:30|7069.8|7067|7069.6|7066.8|7069.8|7067|7069.6|7066.8|17
1623695560000|2021-06-14 18:32:40|7069.2|7066.4|7070.6|7067.8|7070.6|7067.8|7069.2|7066.4|22
1623695570000|2021-06-14 18:32:50|7070.2|7067.4|7071.2|7068.4|7071.2|7068.4|7070.2|7067.4|36
1623695580000|2021-06-14 18:33:00|7071.6|7068.8|7070.6|7067.8|7071.8|7069|7070.6|7067.8|24
1623695590000|2021-06-14 18:33:10|7070.8|7068|7072.8|7070|7073.2|7070.4|7070.2|7067.4|66
1623695600000|2021-06-14 18:33:20|7072.6|7069.8|7071.8|7069|7072.6|7069.8|7071.6|7068.8|34
1623695610000|2021-06-14 18:33:30|7071.7|7068.9|7072.8|7070|7073.7|7070.9|7071.6|7068.8|143
1623695620000|2021-06-14 18:33:40|7073.2|7070.4|7073.2|7070.4|7073.6|7070.8|7072.6|7069.8|31
1623695630000|2021-06-14 18:33:50|7073.3|7070.5|7073.2|7070.4|7073.8|7071|7072.6|7069.8|51
1623695640000|2021-06-14 18:34:00|7073.6|7070.8|7072.2|7069.4|7073.6|7070.8|7072.2|7069.4|13
1623695650000|2021-06-14 18:34:10|7071.8|7069|7071.7|7068.9|7072.6|7069.8|7071.6|7068.8|24
1623695660000|2021-06-14 18:34:20|7071.8|7069|7072.2|7069.4|7072.6|7069.8|7071.7|7068.9|48
1623695670000|2021-06-14 18:34:30|7071.8|7069|7072.6|7069.8|7072.6|7069.8|7071.7|7068.9|9
1623695680000|2021-06-14 18:34:40|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7071.8|7069|41
1623695690000|2021-06-14 18:34:50|7072.6|7069.8|7073.7|7070.9|7073.8|7071|7072.6|7069.8|56
1623695700000|2021-06-14 18:35:00|7073.2|7070.4|7074.2|7071.4|7074.6|7071.8|7073.2|7070.4|74
1623695710000|2021-06-14 18:35:10|7074.8|7072|7075.2|7072.4|7075.8|7073|7074.2|7071.4|130
1623695720000|2021-06-14 18:35:20|7075.6|7072.8|7075.6|7072.8|7075.8|7073|7075.6|7072.8|41
1623695730000|2021-06-14 18:35:30|7075.8|7073|7075.8|7073|7075.8|7073|7074.8|7072|17
1623695740000|2021-06-14 18:35:40|7076.2|7073.4|7075.6|7072.8|7076.2|7073.4|7075.6|7072.8|14
1623695750000|2021-06-14 18:35:50|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|2
1623695760000|2021-06-14 18:36:00|7075.6|7072.8|7075.2|7072.4|7075.6|7072.8|7075.2|7072.4|8
1623695770000|2021-06-14 18:36:10|7074.8|7072|7075.2|7072.4|7076.2|7073.4|7074.7|7071.9|77
1623695780000|2021-06-14 18:36:20|7074.8|7072|7074.6|7071.8|7074.8|7072|7073.6|7070.8|84
1623695790000|2021-06-14 18:36:30|7074.2|7071.4|7075.2|7072.4|7075.6|7072.8|7074.2|7071.4|15
1623695800000|2021-06-14 18:36:40|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|21
1623695810000|2021-06-14 18:36:50|7075.2|7072.4|7075.7|7072.9|7075.8|7073|7075.2|7072.4|37
1623695820000|2021-06-14 18:37:00|7075.6|7072.8|7075.2|7072.4|7075.8|7073|7075.2|7072.4|8
1623695830000|2021-06-14 18:37:10|7074.8|7072|7074.2|7071.4|7074.8|7072|7074.2|7071.4|83
1623695840000|2021-06-14 18:37:20|7073.8|7071|7075.6|7072.8|7075.6|7072.8|7073.8|7071|31
1623695850000|2021-06-14 18:37:30|7075.2|7072.4|7075.6|7072.8|7075.6|7072.8|7075.2|7072.4|0
1623695860000|2021-06-14 18:37:40|7075.2|7072.4|7074.8|7072|7075.6|7072.8|7074.8|7072|7
1623695870000|2021-06-14 18:37:50|7075.2|7072.4|7074.8|7072|7075.2|7072.4|7074.8|7072|1
1623695880000|2021-06-14 18:38:00|7075.2|7072.4|7075.8|7073|7076.6|7073.8|7075.2|7072.4|37
1623695890000|2021-06-14 18:38:10|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7075.8|7073|2
1623695900000|2021-06-14 18:38:20|7075.8|7073|7075.8|7073|7076.2|7073.4|7075.8|7073|9
1623695910000|2021-06-14 18:38:30|7075.7|7072.9|7075.2|7072.4|7075.8|7073|7075.2|7072.4|10
1623695920000|2021-06-14 18:38:40|7075.6|7072.8|7075.2|7072.4|7075.6|7072.8|7075.2|7072.4|19
1623695930000|2021-06-14 18:38:50|7075.6|7072.8|7075.2|7072.4|7075.6|7072.8|7075.2|7072.4|5
1623695940000|2021-06-14 18:39:00|7074.8|7072|7075.2|7072.4|7075.2|7072.4|7074.7|7071.9|10
1623695950000|2021-06-14 18:39:10|7075|7072.2|7075.6|7072.8|7075.6|7072.8|7074.6|7071.8|16
1623695960000|2021-06-14 18:39:20|7075.8|7073|7076.6|7073.8|7077.2|7074.4|7075.8|7073|38
1623695970000|2021-06-14 18:39:30|7076.2|7073.4|7076.2|7073.4|7076.6|7073.8|7076.2|7073.4|4
1623695980000|2021-06-14 18:39:40|7076.6|7073.8|7076.2|7073.4|7076.6|7073.8|7075.8|7073|7
1623695990000|2021-06-14 18:39:50|7076.6|7073.8|7076.2|7073.4|7076.6|7073.8|7076.2|7073.4|4
1623696000000|2021-06-14 18:40:00|7076.6|7073.8|7077.6|7074.8|7077.6|7074.8|7076.6|7073.8|17
1623696010000|2021-06-14 18:40:10|7077.2|7074.4|7076.8|7074|7077.6|7074.8|7076.8|7074|3
1623696020000|2021-06-14 18:40:20|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|6
1623696030000|2021-06-14 18:40:30|7077.6|7074.8|7077.8|7075|7077.8|7075|7077.6|7074.8|10
1623696040000|2021-06-14 18:40:40|7077.6|7074.8|7076.8|7074|7077.6|7074.8|7076.8|7074|1
1623696050000|2021-06-14 18:40:50|7077.2|7074.4|7077.2|7074.4|7077.6|7074.8|7076.8|7074|8
1623696070000|2021-06-14 18:41:10|||||||||13
1623696080000|2021-06-14 18:41:20|||||||||5
1623696090000|2021-06-14 18:41:30|||||||||2
1623696100000|2021-06-14 18:41:40|7077.6|7074.8|7076.2|7073.4|7077.6|7074.8|7075.8|7073|28
1623696110000|2021-06-14 18:41:50|7075.8|7073|7075.6|7072.8|7075.8|7073|7075.2|7072.4|31
1623696120000|2021-06-14 18:42:00|7076.2|7073.4|7075.8|7073|7076.6|7073.8|7075.6|7072.8|27
1623696130000|2021-06-14 18:42:10|7076.2|7073.4|7077.2|7074.4|7077.6|7074.8|7076.2|7073.4|62
1623696140000|2021-06-14 18:42:20|7077.6|7074.8|7077.6|7074.8|7077.7|7074.9|7077.2|7074.4|5
1623696150000|2021-06-14 18:42:30|7077.7|7074.9|7077.8|7075|7077.8|7075|7077.7|7074.9|6
1623696160000|2021-06-14 18:42:40|7078.6|7075.8|7077.6|7074.8|7078.6|7075.8|7077.6|7074.8|13
1623696170000|2021-06-14 18:42:50|7077.8|7075|7077.6|7074.8|7077.8|7075|7077.6|7074.8|6
1623696180000|2021-06-14 18:43:00|||||||||1
1623696190000|2021-06-14 18:43:10|7076.6|7073.8|7077.2|7074.4|7077.2|7074.4|7076.6|7073.8|9
1623696200000|2021-06-14 18:43:20|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|7077.2|7074.4|0
1623696210000|2021-06-14 18:43:30|7077.2|7074.4|7075.6|7072.8|7077.2|7074.4|7075.6|7072.8|21
1623696220000|2021-06-14 18:43:40|7076.2|7073.4|7076.1|7073.3|7076.2|7073.4|7076.1|7073.3|12
1623696230000|2021-06-14 18:43:50|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7075.7|7072.9|2
1623696240000|2021-06-14 18:44:00|||||||||2
1623696250000|2021-06-14 18:44:10|7076|7073.2|7075.1|7072.3|7076|7073.2|7074.6|7071.8|41
1623696260000|2021-06-14 18:44:20|7074.8|7072|7074.6|7071.8|7075.2|7072.4|7074.6|7071.8|5
1623696270000|2021-06-14 18:44:30|7074.2|7071.4|7074.6|7071.8|7074.6|7071.8|7073.7|7070.9|12
1623696280000|2021-06-14 18:44:40|7074.2|7071.4|7074.2|7071.4|7074.6|7071.8|7074.2|7071.4|9
1623696290000|2021-06-14 18:44:50|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.2|7071.4|25
1623696300000|2021-06-14 18:45:00|7074.2|7071.4|7073.8|7071|7074.2|7071.4|7072.8|7070|34
1623696310000|2021-06-14 18:45:10|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.2|7071.4|13
1623696320000|2021-06-14 18:45:20|7074.2|7071.4|7074.6|7071.8|7074.6|7071.8|7074.2|7071.4|0
1623696330000|2021-06-14 18:45:30|7074.8|7072|7074.6|7071.8|7074.8|7072|7074.6|7071.8|11
1623696340000|2021-06-14 18:45:40|||||||||8
1623696360000|2021-06-14 18:46:00|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|1
1623696370000|2021-06-14 18:46:10|7073.8|7071|7073.8|7071|7074.2|7071.4|7073.8|7071|27
1623696390000|2021-06-14 18:46:30|||||||||5
1623696400000|2021-06-14 18:46:40|||||||||4
1623696410000|2021-06-14 18:46:50|7074.2|7071.4|7074.2|7071.4|7074.6|7071.8|7074.2|7071.4|3
1623696420000|2021-06-14 18:47:00|7074.6|7071.8|7073.6|7070.8|7074.8|7072|7073.6|7070.8|25
1623696430000|2021-06-14 18:47:10|7073.2|7070.4|7072.8|7070|7073.6|7070.8|7072.6|7069.8|14
1623696440000|2021-06-14 18:47:20|7073.2|7070.4|7073.6|7070.8|7073.6|7070.8|7073.2|7070.4|1
1623696450000|2021-06-14 18:47:30|7073.2|7070.4|7072.6|7069.8|7073.6|7070.8|7072.6|7069.8|14
1623696460000|2021-06-14 18:47:40|7072.2|7069.4|7072.6|7069.8|7072.6|7069.8|7071.6|7068.8|80
1623696470000|2021-06-14 18:47:50|7072.2|7069.4|7072.6|7069.8|7072.6|7069.8|7072.2|7069.4|0
1623696480000|2021-06-14 18:48:00|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7071.6|7068.8|43
1623696490000|2021-06-14 18:48:10|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7071.8|7069|1
1623696500000|2021-06-14 18:48:20|7072.7|7069.9|7072.7|7069.9|7072.8|7070|7072.6|7069.8|29
1623696510000|2021-06-14 18:48:30|7072.6|7069.8|7072.8|7070|7072.8|7070|7072.6|7069.8|3
1623696520000|2021-06-14 18:48:40|7073.2|7070.4|7072.6|7069.8|7073.6|7070.8|7072.2|7069.4|9
1623696530000|2021-06-14 18:48:50|7072.2|7069.4|7072.6|7069.8|7072.6|7069.8|7072.2|7069.4|135
1623696540000|2021-06-14 18:49:00|7072.2|7069.4|7072.8|7070|7072.8|7070|7072.2|7069.4|7
1623696550000|2021-06-14 18:49:10|7072.6|7069.8|7072.7|7069.9|7072.8|7070|7072.6|7069.8|9
1623696560000|2021-06-14 18:49:20|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.2|7069.4|1
1623696570000|2021-06-14 18:49:30|7072.7|7069.9|7072.7|7069.9|7073.6|7070.8|7072.6|7069.8|30
1623696580000|2021-06-14 18:49:40|7072.6|7069.8|7072.2|7069.4|7072.6|7069.8|7072.2|7069.4|2
1623696590000|2021-06-14 18:49:50|7072.6|7069.8|7072.2|7069.4|7072.6|7069.8|7072.2|7069.4|1
1623696600000|2021-06-14 18:50:00|7072.6|7069.8|7072.2|7069.4|7072.6|7069.8|7071.8|7069|9
1623696610000|2021-06-14 18:50:10|7072|7069.2|7072.2|7069.4|7072.6|7069.8|7071.6|7068.8|25
1623696620000|2021-06-14 18:50:20|7072|7069.2|7071.2|7068.4|7072|7069.2|7071.2|7068.4|10
1623696630000|2021-06-14 18:50:30|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.2|7068.4|1
1623696640000|2021-06-14 18:50:40|7071.8|7069|7071.8|7069|7072.2|7069.4|7071.8|7069|31
1623696650000|2021-06-14 18:50:50|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1623696660000|2021-06-14 18:51:00|7072.6|7069.8|7071.6|7068.8|7072.6|7069.8|7071.6|7068.8|11
1623696670000|2021-06-14 18:51:10|7071.8|7069|7072.6|7069.8|7072.6|7069.8|7071.8|7069|7
1623696680000|2021-06-14 18:51:20|7072.2|7069.4|7072.6|7069.8|7072.6|7069.8|7072.2|7069.4|0
1623696690000|2021-06-14 18:51:30|7071.8|7069|7072.2|7069.4|7072.2|7069.4|7071.8|7069|12
1623696700000|2021-06-14 18:51:40|7071.8|7069|7071.8|7069|7072.2|7069.4|7071.6|7068.8|2
1623696710000|2021-06-14 18:51:50|7072.6|7069.8|7071.8|7069|7072.6|7069.8|7071.8|7069|0
1623696720000|2021-06-14 18:52:00|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|1
1623696730000|2021-06-14 18:52:10|7072.6|7069.8|7072.2|7069.4|7072.6|7069.8|7072.2|7069.4|0
1623696750000|2021-06-14 18:52:30|7072|7069.2|7071.6|7068.8|7072|7069.2|7071.6|7068.8|9
1623696770000|2021-06-14 18:52:50|7070.8|7068|7071.6|7068.8|7071.6|7068.8|7070.6|7067.8|33
1623696780000|2021-06-14 18:53:00|7071.8|7069|7071.2|7068.4|7071.8|7069|7071.2|7068.4|39
1623696790000|2021-06-14 18:53:10|7070.8|7068|7071.6|7068.8|7071.6|7068.8|7070.8|7068|4
1623696800000|2021-06-14 18:53:20|||||||||2
1623696810000|2021-06-14 18:53:30|7071.2|7068.4|7070.7|7067.9|7071.2|7068.4|7070.6|7067.8|22
1623696820000|2021-06-14 18:53:40|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|1
1623696850000|2021-06-14 18:54:10|7070.7|7067.9|7070.6|7067.8|7070.8|7068|7070.6|7067.8|10
1623696860000|2021-06-14 18:54:20|||||||||1
1623696870000|2021-06-14 18:54:30|7070.7|7067.9|7070.6|7067.8|7071.2|7068.4|7070.6|7067.8|8
1623696880000|2021-06-14 18:54:40|7070.7|7067.9|7070.6|7067.8|7070.8|7068|7070.6|7067.8|5
1623696890000|2021-06-14 18:54:50|7070.2|7067.4|7069.6|7066.8|7070.2|7067.4|7069.6|7066.8|34
1623696900000|2021-06-14 18:55:00|7069.7|7066.9|7069.6|7066.8|7070.2|7067.4|7069.6|7066.8|2
1623696910000|2021-06-14 18:55:10|7069.5|7066.7|7069.6|7066.8|7069.6|7066.8|7068.6|7065.8|58
1623696920000|2021-06-14 18:55:20|7069.7|7066.9|7069.6|7066.8|7069.7|7066.9|7069.6|7066.8|26
1623696930000|2021-06-14 18:55:30|7069.7|7066.9|7069.6|7066.8|7069.7|7066.9|7069.6|7066.8|4
1623696940000|2021-06-14 18:55:40|||||||||4
1623696960000|2021-06-14 18:56:00|7069.4|7066.6|7068.6|7065.8|7069.4|7066.6|7068.2|7065.4|30
1623696970000|2021-06-14 18:56:10|7068.2|7065.4|7067.6|7064.8|7068.6|7065.8|7067.6|7064.8|26
1623696980000|2021-06-14 18:56:20|||||||||1
1623696990000|2021-06-14 18:56:30|7068.2|7065.4|7068.6|7065.8|7068.6|7065.8|7068.2|7065.4|38
1623697000000|2021-06-14 18:56:40|7068.2|7065.4|7068.8|7066|7069.6|7066.8|7068.2|7065.4|19
1623697010000|2021-06-14 18:56:50|7068.6|7065.8|7068.2|7065.4|7068.6|7065.8|7067.8|7065|10
1623697020000|2021-06-14 18:57:00|7067.8|7065|7068.6|7065.8|7068.6|7065.8|7067.8|7065|3
1623697050000|2021-06-14 18:57:30|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7
1623697060000|2021-06-14 18:57:40|7066.6|7063.8|7067.2|7064.4|7067.6|7064.8|7066.6|7063.8|41
1623697070000|2021-06-14 18:57:50|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|0
1623697080000|2021-06-14 18:58:00|7067.2|7064.4|7068.2|7065.4|7068.2|7065.4|7066.6|7063.8|19
1623697090000|2021-06-14 18:58:10|7067.8|7065|7068.6|7065.8|7068.6|7065.8|7067.8|7065|7
1623697100000|2021-06-14 18:58:20|7068.2|7065.4|7068.2|7065.4|7068.6|7065.8|7068.2|7065.4|3
1623697120000|2021-06-14 18:58:40|7068.6|7065.8|7069.2|7066.4|7069.8|7067|7068.6|7065.8|28
1623697130000|2021-06-14 18:58:50|7068.8|7066|7069.2|7066.4|7069.2|7066.4|7068.8|7066|8
1623697140000|2021-06-14 18:59:00|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|0
1623697150000|2021-06-14 18:59:10|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7068.8|7066|1
1623697160000|2021-06-14 18:59:20|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.2|7066.4|2
1623697170000|2021-06-14 18:59:30|||||||||2
1623697180000|2021-06-14 18:59:40|7069.2|7066.4|7069.8|7067|7070.6|7067.8|7069.2|7066.4|120
1623697190000|2021-06-14 18:59:50|7070.2|7067.4|7070.6|7067.8|7070.6|7067.8|7070.2|7067.4|10
1623697200000|2021-06-14 19:00:00|7070.2|7067.4|7069.6|7066.8|7070.2|7067.4|7069.2|7066.4|10
1623697210000|2021-06-14 19:00:10|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|3
1623697220000|2021-06-14 19:00:20|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.2|7066.4|20
1623697230000|2021-06-14 19:00:30|7069.8|7067|7070.2|7067.4|7070.6|7067.8|7069.7|7066.9|19
1623697240000|2021-06-14 19:00:40|7070.6|7067.8|7070.2|7067.4|7070.6|7067.8|7070.2|7067.4|5
1623697250000|2021-06-14 19:00:50|7070.6|7067.8|7070.2|7067.4|7070.6|7067.8|7070.2|7067.4|4
1623697260000|2021-06-14 19:01:00|7069.8|7067|7069.6|7066.8|7070.2|7067.4|7069.2|7066.4|17
1623697270000|2021-06-14 19:01:10|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|13
1623697280000|2021-06-14 19:01:20|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|1
1623697290000|2021-06-14 19:01:30|7069.8|7067|7070.2|7067.4|7070.6|7067.8|7069.8|7067|6
1623697320000|2021-06-14 19:02:00|||||||||1
1623697330000|2021-06-14 19:02:10|7069.8|7067|7069.8|7067|7070.6|7067.8|7069.8|7067|67
1623697340000|2021-06-14 19:02:20|7070.6|7067.8|7070.2|7067.4|7070.6|7067.8|7070.2|7067.4|0
1623697350000|2021-06-14 19:02:30|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7070.2|7067.4|0
1623697360000|2021-06-14 19:02:40|7070.8|7068|7070.6|7067.8|7070.8|7068|7070.6|7067.8|8
1623697370000|2021-06-14 19:02:50|7070.2|7067.4|7070.2|7067.4|7070.3|7067.5|7070.2|7067.4|20
1623697380000|2021-06-14 19:03:00|7069.8|7067|7070.7|7067.9|7070.7|7067.9|7069.8|7067|0
1623697390000|2021-06-14 19:03:10|7070.8|7068|7070.8|7068|7071.2|7068.4|7070.8|7068|1
1623697400000|2021-06-14 19:03:20|7071.2|7068.4|7071.2|7068.4|7071.6|7068.8|7071|7068.2|24
1623697410000|2021-06-14 19:03:30|7071.6|7068.8|7072.6|7069.8|7072.6|7069.8|7071.6|7068.8|13
1623697420000|2021-06-14 19:03:40|7072.2|7069.4|7071.8|7069|7072.6|7069.8|7071.8|7069|6
1623697430000|2021-06-14 19:03:50|7071.7|7068.9|7072.2|7069.4|7072.2|7069.4|7071.6|7068.8|13
1623697440000|2021-06-14 19:04:00|7071.8|7069|7072.2|7069.4|7072.2|7069.4|7071.8|7069|2
1623697450000|2021-06-14 19:04:10|7072.6|7069.8|7072.2|7069.4|7072.6|7069.8|7072.2|7069.4|0
1623697460000|2021-06-14 19:04:20|7072.6|7069.8|7073.2|7070.4|7073.2|7070.4|7072.2|7069.4|17
1623697470000|2021-06-14 19:04:30|7073.6|7070.8|7073.2|7070.4|7073.6|7070.8|7073.2|7070.4|0
1623697480000|2021-06-14 19:04:40|7073|7070.2|7072.6|7069.8|7073|7070.2|7072.2|7069.4|11
1623697490000|2021-06-14 19:04:50|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|2
1623697500000|2021-06-14 19:05:00|7071.8|7069|7072.2|7069.4|7072.2|7069.4|7071.8|7069|13
1623697510000|2021-06-14 19:05:10|||||||||14
1623697520000|2021-06-14 19:05:20|7071.8|7069|7072.2|7069.4|7072.2|7069.4|7071.8|7069|3
1623697530000|2021-06-14 19:05:30|7071.8|7069|7072.2|7069.4|7072.6|7069.8|7071.8|7069|3
1623697540000|2021-06-14 19:05:40|||||||||1
1623697550000|2021-06-14 19:05:50|7071.8|7069|7071.8|7069|7072.2|7069.4|7071.8|7069|1
1623697560000|2021-06-14 19:06:00|7071.7|7068.9|7072.2|7069.4|7072.2|7069.4|7071.6|7068.8|5
1623697570000|2021-06-14 19:06:10|7072.8|7070|7073.2|7070.4|7073.2|7070.4|7072.8|7070|24
1623697580000|2021-06-14 19:06:20|7073.6|7070.8|7074.2|7071.4|7074.2|7071.4|7073.6|7070.8|30
1623697590000|2021-06-14 19:06:30|7073.8|7071|7073.8|7071|7073.8|7071|7073.8|7071|4
1623697600000|2021-06-14 19:06:40|||||||||4
1623697610000|2021-06-14 19:06:50|7073.9|7071.1|7074.2|7071.4|7074.8|7072|7073.8|7071|37
1623697620000|2021-06-14 19:07:00|7073.8|7071|7074.2|7071.4|7074.6|7071.8|7073.8|7071|9
1623697630000|2021-06-14 19:07:10|7074.3|7071.5|7074.8|7072|7074.8|7072|7074.3|7071.5|19
1623697640000|2021-06-14 19:07:20|7074.6|7071.8|7074.8|7072|7074.8|7072|7074.6|7071.8|10
1623697650000|2021-06-14 19:07:30|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.2|7071.4|3
1623697660000|2021-06-14 19:07:40|7074.2|7071.4|7075.2|7072.4|7075.6|7072.8|7074.2|7071.4|5
1623697670000|2021-06-14 19:07:50|7074.8|7072|7074.6|7071.8|7074.8|7072|7074.6|7071.8|4
1623697680000|2021-06-14 19:08:00|7074.2|7071.4|7074.2|7071.4|7074.6|7071.8|7074.2|7071.4|5
1623697690000|2021-06-14 19:08:10|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.2|7071.4|0
1623697700000|2021-06-14 19:08:20|7074.2|7071.4|7074.6|7071.8|7074.6|7071.8|7073.6|7070.8|17
1623697710000|2021-06-14 19:08:30|7074.2|7071.4|7074.6|7071.8|7074.6|7071.8|7074.2|7071.4|0
1623697720000|2021-06-14 19:08:40|7074.2|7071.4|7074.2|7071.4|7074.6|7071.8|7073.7|7070.9|8
1623697730000|2021-06-14 19:08:50|7073.8|7071|7074.2|7071.4|7074.2|7071.4|7073.8|7071|1
1623697740000|2021-06-14 19:09:00|7073.7|7070.9|7073.7|7070.9|7073.8|7071|7073.6|7070.8|27
1623697750000|2021-06-14 19:09:10|7073.6|7070.8|7073.7|7070.9|7073.8|7071|7073.6|7070.8|0
1623697760000|2021-06-14 19:09:20|7073.6|7070.8|7074.2|7071.4|7074.2|7071.4|7073.6|7070.8|5
1623697770000|2021-06-14 19:09:30|7073.8|7071|7073.7|7070.9|7074.2|7071.4|7073.6|7070.8|6
1623697780000|2021-06-14 19:09:40|7073.8|7071|7074.2|7071.4|7074.2|7071.4|7073.8|7071|1
1623697810000|2021-06-14 19:10:10|7073.6|7070.8|7073.6|7070.8|7073.8|7071|7073.6|7070.8|32
1623697820000|2021-06-14 19:10:20|7073.7|7070.9|7073.7|7070.9|7074.2|7071.4|7073.6|7070.8|6
1623697830000|2021-06-14 19:10:30|7073.6|7070.8|7073.2|7070.4|7073.6|7070.8|7071.8|7069|38
1623697840000|2021-06-14 19:10:40|7072.8|7070|7072.8|7070|7073.2|7070.4|7072.8|7070|0
1623697850000|2021-06-14 19:10:50|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|7072.8|7070|2
1623697860000|2021-06-14 19:11:00|7072.8|7070|7073.2|7070.4|7073.2|7070.4|7072.8|7070|8
1623697870000|2021-06-14 19:11:10|7072.8|7070|7072.2|7069.4|7072.8|7070|7071.8|7069|12
1623697880000|2021-06-14 19:11:20|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|0
1623697890000|2021-06-14 19:11:30|7072.2|7069.4|7071.6|7068.8|7072.2|7069.4|7071.6|7068.8|48
1623697900000|2021-06-14 19:11:40|7071.8|7069|7072.1|7069.3|7072.2|7069.4|7071.7|7068.9|16
1623697910000|2021-06-14 19:11:50|7071.6|7068.8|7072.2|7069.4|7072.2|7069.4|7071.6|7068.8|3
1623697920000|2021-06-14 19:12:00|7072.1|7069.3|7071.6|7068.8|7072.6|7069.8|7071.6|7068.8|6
1623697930000|2021-06-14 19:12:10|7071.7|7068.9|7072.1|7069.3|7072.2|7069.4|7071.7|7068.9|12
1623697940000|2021-06-14 19:12:20|7071.6|7068.8|7071.6|7068.8|7072.6|7069.8|7071.6|7068.8|24
1623697950000|2021-06-14 19:12:30|7071.2|7068.4|7071.2|7068.4|7071.6|7068.8|7071.2|7068.4|0
1623697960000|2021-06-14 19:12:40|7071.6|7068.8|7072.6|7069.8|7072.6|7069.8|7071.6|7068.8|6
1623697970000|2021-06-14 19:12:50|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1623697980000|2021-06-14 19:13:00|7072.6|7069.8|7072.2|7069.4|7072.8|7070|7072.2|7069.4|20
1623697990000|2021-06-14 19:13:10|7071.8|7069|7071.6|7068.8|7071.8|7069|7071.6|7068.8|16
1623698000000|2021-06-14 19:13:20|7071.2|7068.4|7071.2|7068.4|7071.6|7068.8|7071.2|7068.4|1
1623698010000|2021-06-14 19:13:30|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|1
1623698030000|2021-06-14 19:13:50|7070.8|7068|7071.2|7068.4|7071.6|7068.8|7070.8|7068|1
1623698040000|2021-06-14 19:14:00|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.2|7068.4|4
1623698050000|2021-06-14 19:14:10|7070.8|7068|7072.2|7069.4|7072.2|7069.4|7070.8|7068|64
1623698060000|2021-06-14 19:14:20|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7071.6|7068.8|130
1623698070000|2021-06-14 19:14:30|7072.2|7069.4|7072.6|7069.8|7072.6|7069.8|7072.2|7069.4|4
1623698080000|2021-06-14 19:14:40|7073|7070.2|7072.6|7069.8|7073.2|7070.4|7072.6|7069.8|7
1623698090000|2021-06-14 19:14:50|7072.7|7069.9|7073.2|7070.4|7073.6|7070.8|7072.6|7069.8|1
1623698100000|2021-06-14 19:15:00|7073|7070.2|7073.2|7070.4|7073.2|7070.4|7072.6|7069.8|14
1623698110000|2021-06-14 19:15:10|7073.6|7070.8|7073.2|7070.4|7073.6|7070.8|7073.2|7070.4|0
1623698120000|2021-06-14 19:15:20|7072.6|7069.8|7072.6|7069.8|7072.8|7070|7072.2|7069.4|8
1623698130000|2021-06-14 19:15:30|7072.2|7069.4|7072.2|7069.4|7072.6|7069.8|7072.2|7069.4|0
1623698140000|2021-06-14 19:15:40|7072.6|7069.8|7074.2|7071.4|7074.6|7071.8|7072.6|7069.8|86
1623698150000|2021-06-14 19:15:50|7073.8|7071|7074.2|7071.4|7074.2|7071.4|7073.8|7071|4
1623698160000|2021-06-14 19:16:00|7074|7071.2|7073.2|7070.4|7074|7071.2|7072.6|7069.8|56
1623698170000|2021-06-14 19:16:10|7071.6|7068.8|7071.6|7068.8|7071.8|7069|7071.2|7068.4|33
1623698180000|2021-06-14 19:16:20|7071.2|7068.4|7071.6|7068.8|7071.6|7068.8|7071.2|7068.4|0
1623698190000|2021-06-14 19:16:30|7071.7|7068.9|7071.8|7069|7071.8|7069|7071.7|7068.9|11
1623698200000|2021-06-14 19:16:40|7072.2|7069.4|7072.1|7069.3|7072.2|7069.4|7071.6|7068.8|2
1623698210000|2021-06-14 19:16:50|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1623698240000|2021-06-14 19:17:20|7072.1|7069.3|7071.2|7068.4|7072.1|7069.3|7071.2|7068.4|8
1623698250000|2021-06-14 19:17:30|||||||||2
1623698260000|2021-06-14 19:17:40|7070.8|7068|7070.6|7067.8|7070.8|7068|7070.6|7067.8|12
1623698270000|2021-06-14 19:17:50|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.2|7066.4|42
1623698280000|2021-06-14 19:18:00|7069.7|7066.9|7070.2|7067.4|7070.6|7067.8|7069.6|7066.8|32
1623698290000|2021-06-14 19:18:10|7070.6|7067.8|7070.2|7067.4|7070.6|7067.8|7070.2|7067.4|2
1623698300000|2021-06-14 19:18:20|7070.6|7067.8|7070.2|7067.4|7070.6|7067.8|7070.2|7067.4|0
1623698310000|2021-06-14 19:18:30|7070.6|7067.8|7070.2|7067.4|7070.6|7067.8|7070.2|7067.4|8
1623698320000|2021-06-14 19:18:40|||||||||2
1623698330000|2021-06-14 19:18:50|||||||||1
1623698340000|2021-06-14 19:19:00|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7070.2|7067.4|5
1623698350000|2021-06-14 19:19:10|7070.2|7067.4|7070.2|7067.4|7070.6|7067.8|7070.2|7067.4|3
1623698360000|2021-06-14 19:19:20|||||||||2
1623698370000|2021-06-14 19:19:30|7070.6|7067.8|7071.2|7068.4|7071.2|7068.4|7070.6|7067.8|102
1623698380000|2021-06-14 19:19:40|7071.6|7068.8|7071.2|7068.4|7071.6|7068.8|7070.7|7067.9|4
1623698390000|2021-06-14 19:19:50|7070.8|7068|7070.6|7067.8|7070.8|7068|7070.6|7067.8|7
1623698400000|2021-06-14 19:20:00|||||||||2
1623698410000|2021-06-14 19:20:10|||||||||1
1623698420000|2021-06-14 19:20:20|||||||||1
1623698430000|2021-06-14 19:20:30|||||||||1
1623698440000|2021-06-14 19:20:40|||||||||3
1623698450000|2021-06-14 19:20:50|7070.2|7067.4|7070.6|7067.8|7070.6|7067.8|7070.2|7067.4|2
1623698460000|2021-06-14 19:21:00|7070.2|7067.4|7070.2|7067.4|7070.6|7067.8|7070.2|7067.4|2
1623698470000|2021-06-14 19:21:10|7069.8|7067|7070.2|7067.4|7070.2|7067.4|7069.8|7067|10
1623698480000|2021-06-14 19:21:20|7069.8|7067|7070.2|7067.4|7070.2|7067.4|7069.6|7066.8|13
1623698490000|2021-06-14 19:21:30|7069.8|7067|7070.6|7067.8|7070.6|7067.8|7069.8|7067|3
1623698500000|2021-06-14 19:21:40|7070.2|7067.4|7070.6|7067.8|7070.6|7067.8|7070.2|7067.4|1
1623698510000|2021-06-14 19:21:50|7070.2|7067.4|7070.2|7067.4|7070.6|7067.8|7069.8|7067|2
1623698520000|2021-06-14 19:22:00|7070.6|7067.8|7070.2|7067.4|7070.6|7067.8|7070.2|7067.4|0
1623698530000|2021-06-14 19:22:10|7069.8|7067|7070.2|7067.4|7070.2|7067.4|7069.8|7067|1
1623698540000|2021-06-14 19:22:20|7070.6|7067.8|7070.6|7067.8|7070.7|7067.9|7070.2|7067.4|16
1623698550000|2021-06-14 19:22:30|7070.2|7067.4|7070.6|7067.8|7070.6|7067.8|7070.2|7067.4|4
1623698570000|2021-06-14 19:22:50|7070.7|7067.9|7071.2|7068.4|7071.6|7068.8|7070.7|7067.9|6
1623698580000|2021-06-14 19:23:00|7071.6|7068.8|7071.2|7068.4|7071.6|7068.8|7071.2|7068.4|4
1623698590000|2021-06-14 19:23:10|7071.6|7068.8|7071.6|7068.8|7071.7|7068.9|7071.2|7068.4|5
1623698600000|2021-06-14 19:23:20|7071.7|7068.9|7072.2|7069.4|7072.2|7069.4|7071.7|7068.9|1
1623698610000|2021-06-14 19:23:30|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|2
1623698620000|2021-06-14 19:23:40|7072.2|7069.4|7072.2|7069.4|7072.6|7069.8|7072.2|7069.4|3
1623698640000|2021-06-14 19:24:00|7072.6|7069.8|7072.2|7069.4|7072.6|7069.8|7072.2|7069.4|6
1623698650000|2021-06-14 19:24:10|7071.8|7069|7072.2|7069.4|7072.2|7069.4|7071.8|7069|0
1623698660000|2021-06-14 19:24:20|7072.6|7069.8|7072.2|7069.4|7073.2|7070.4|7072.2|7069.4|81
1623698670000|2021-06-14 19:24:30|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.2|7069.4|0
1623698680000|2021-06-14 19:24:40|7072.2|7069.4|7074.8|7072|7074.8|7072|7072.2|7069.4|174
1623698690000|2021-06-14 19:24:50|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|2
1623698700000|2021-06-14 19:25:00|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|26
1623698750000|2021-06-14 19:25:50|7073.2|7070.4|7072.7|7069.9|7073.2|7070.4|7072.6|7069.8|67
1623698760000|2021-06-14 19:26:00|7072.8|7070|7072.8|7070|7073.2|7070.4|7072.7|7069.9|6
1623698770000|2021-06-14 19:26:10|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1623698780000|2021-06-14 19:26:20|||||||||1
1623698790000|2021-06-14 19:26:30|||||||||1
1623698800000|2021-06-14 19:26:40|7072.9|7070.1|7073.2|7070.4|7073.3|7070.5|7072.9|7070.1|9
1623698810000|2021-06-14 19:26:50|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1623698820000|2021-06-14 19:27:00|7073.2|7070.4|7073.2|7070.4|7073.7|7070.9|7073.2|7070.4|7
1623698830000|2021-06-14 19:27:10|7073.3|7070.5|7073.7|7070.9|7074.3|7071.5|7073.3|7070.5|25
1623698840000|2021-06-14 19:27:20|7073.8|7071|7074.3|7071.5|7074.7|7071.9|7073.7|7070.9|6
1623698850000|2021-06-14 19:27:30|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.3|7071.5|1
1623698860000|2021-06-14 19:27:40|7074.3|7071.5|7074.3|7071.5|7074.7|7071.9|7074.3|7071.5|3
1623698870000|2021-06-14 19:27:50|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.3|7071.5|0
1623698880000|2021-06-14 19:28:00|7074.3|7071.5|7073.7|7070.9|7074.7|7071.9|7073.7|7070.9|5
1623698890000|2021-06-14 19:28:10|7074.3|7071.5|7073.7|7070.9|7074.3|7071.5|7073.7|7070.9|10
1623698900000|2021-06-14 19:28:20|||||||||2
1623698910000|2021-06-14 19:28:30|||||||||4
1623698920000|2021-06-14 19:28:40|||||||||3
1623698930000|2021-06-14 19:28:50|7073.8|7071|7073.8|7071|7074.3|7071.5|7073.7|7070.9|16
1623698940000|2021-06-14 19:29:00|7074.2|7071.4|7074.7|7071.9|7074.7|7071.9|7074.2|7071.4|3
1623698950000|2021-06-14 19:29:10|||||||||4
1623698960000|2021-06-14 19:29:20|7074.3|7071.5|7074.7|7071.9|7074.7|7071.9|7074.3|7071.5|7
1623698970000|2021-06-14 19:29:30|7074.3|7071.5|7074.7|7071.9|7074.7|7071.9|7074.3|7071.5|6
1623698980000|2021-06-14 19:29:40|7074.3|7071.5|7074.7|7071.9|7074.7|7071.9|7074.3|7071.5|3
1623698990000|2021-06-14 19:29:50|7075.3|7072.5|7075.3|7072.5|7075.7|7072.9|7075.3|7072.5|8
1623699000000|2021-06-14 19:30:00|7075.2|7072.4|7074.7|7071.9|7075.2|7072.4|7074.7|7071.9|4
1623699010000|2021-06-14 19:30:10|7074.8|7072|7075.3|7072.5|7075.7|7072.9|7074.8|7072|13
1623699020000|2021-06-14 19:30:20|7075.7|7072.9|7074.7|7071.9|7075.7|7072.9|7074.7|7071.9|6
1623699030000|2021-06-14 19:30:30|7075.2|7072.4|7075.3|7072.5|7075.7|7072.9|7075.2|7072.4|7
1623699040000|2021-06-14 19:30:40|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|7075.3|7072.5|13
1623699050000|2021-06-14 19:30:50|||||||||1
1623699060000|2021-06-14 19:31:00|7075.3|7072.5|7075.7|7072.9|7075.7|7072.9|7075.3|7072.5|9
1623699070000|2021-06-14 19:31:10|7075.3|7072.5|7075.3|7072.5|7075.7|7072.9|7075.3|7072.5|4
1623699080000|2021-06-14 19:31:20|7075.7|7072.9|7074.7|7071.9|7075.7|7072.9|7074.7|7071.9|12
1623699090000|2021-06-14 19:31:30|||||||||7
1623699100000|2021-06-14 19:31:40|||||||||2
1623699110000|2021-06-14 19:31:50|||||||||2
1623699120000|2021-06-14 19:32:00|||||||||2
1623699130000|2021-06-14 19:32:10|||||||||5
1623699140000|2021-06-14 19:32:20|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|32
1623699150000|2021-06-14 19:32:30|||||||||2
1623699160000|2021-06-14 19:32:40|||||||||2
1623699170000|2021-06-14 19:32:50|7073.3|7070.5|7073.7|7070.9|7073.7|7070.9|7073.3|7070.5|3
1623699180000|2021-06-14 19:33:00|7073.3|7070.5|7073.3|7070.5|7073.7|7070.9|7073.3|7070.5|2
1623699190000|2021-06-14 19:33:10|7073.7|7070.9|7073.3|7070.5|7073.7|7070.9|7073.3|7070.5|3
1623699200000|2021-06-14 19:33:20|7073.7|7070.9|7073.3|7070.5|7073.7|7070.9|7073.3|7070.5|1
1623699210000|2021-06-14 19:33:30|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|1
1623699240000|2021-06-14 19:34:00|7073.3|7070.5|7073.7|7070.9|7073.7|7070.9|7073.3|7070.5|0
1623699250000|2021-06-14 19:34:10|7073.3|7070.5|7073.7|7070.9|7073.7|7070.9|7073.3|7070.5|1
1623699260000|2021-06-14 19:34:20|7073.9|7071.1|7073.7|7070.9|7073.9|7071.1|7073.7|7070.9|3
1623699270000|2021-06-14 19:34:30|7073.8|7071|7073.3|7070.5|7073.8|7071|7073.3|7070.5|1
1623699290000|2021-06-14 19:34:50|||||||||2
1623699300000|2021-06-14 19:35:00|7073.7|7070.9|7073.3|7070.5|7073.7|7070.9|7073.3|7070.5|0
1623699310000|2021-06-14 19:35:10|7073.7|7070.9|7073.3|7070.5|7073.7|7070.9|7073.3|7070.5|0
1623699320000|2021-06-14 19:35:20|7073.2|7070.4|7072.7|7069.9|7073.2|7070.4|7072.7|7069.9|30
1623699330000|2021-06-14 19:35:30|7072.8|7070|7072.7|7069.9|7072.8|7070|7072.7|7069.9|9
1623699340000|2021-06-14 19:35:40|7072.8|7070|7072.7|7069.9|7073.3|7070.5|7072.7|7069.9|7
1623699350000|2021-06-14 19:35:50|7071.7|7068.9|7071.7|7068.9|7071.8|7069|7071.7|7068.9|5
1623699360000|2021-06-14 19:36:00|7071.9|7069.1|7072.7|7069.9|7072.7|7069.9|7071.9|7069.1|7
1623699370000|2021-06-14 19:36:10|||||||||22
1623699380000|2021-06-14 19:36:20|||||||||1
1623699390000|2021-06-14 19:36:30|||||||||1
1623699400000|2021-06-14 19:36:40|7072.9|7070.1|7073.7|7070.9|7073.7|7070.9|7072.9|7070.1|14
1623699410000|2021-06-14 19:36:50|7073.3|7070.5|7073.3|7070.5|7073.7|7070.9|7073.3|7070.5|4
1623699420000|2021-06-14 19:37:00|7072.7|7069.9|7073.7|7070.9|7073.7|7070.9|7072.7|7069.9|7
1623699440000|2021-06-14 19:37:20|||||||||36
1623699450000|2021-06-14 19:37:30|7073.8|7071|7073.7|7070.9|7073.8|7071|7073.7|7070.9|6
1623699460000|2021-06-14 19:37:40|7073.9|7071.1|7073.9|7071.1|7074.7|7071.9|7073.9|7071.1|15
1623699470000|2021-06-14 19:37:50|||||||||1
1623699480000|2021-06-14 19:38:00|||||||||3
1623699490000|2021-06-14 19:38:10|7073.7|7070.9|7073.9|7071.1|7073.9|7071.1|7073.7|7070.9|3
1623699520000|2021-06-14 19:38:40|||||||||2
1623699540000|2021-06-14 19:39:00|7074.3|7071.5|7073.9|7071.1|7074.3|7071.5|7073.9|7071.1|2
1623699570000|2021-06-14 19:39:30|||||||||6
1623699590000|2021-06-14 19:39:50|||||||||2
1623699600000|2021-06-14 19:40:00|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.3|7071.5|4
1623699610000|2021-06-14 19:40:10|7074.9|7072.1|7074.7|7071.9|7074.9|7072.1|7074.7|7071.9|10
1623699620000|2021-06-14 19:40:20|7074.3|7071.5|7074.7|7071.9|7074.7|7071.9|7074.3|7071.5|0
1623699630000|2021-06-14 19:40:30|7074.3|7071.5|7074.7|7071.9|7074.7|7071.9|7074.3|7071.5|0
1623699650000|2021-06-14 19:40:50|7074.8|7072|7074.8|7072|7074.8|7072|7074.8|7072|3
1623699660000|2021-06-14 19:41:00|7074.7|7071.9|7074.3|7071.5|7074.9|7072.1|7074.3|7071.5|5
1623699670000|2021-06-14 19:41:10|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|2
1623699680000|2021-06-14 19:41:20|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.8|7072|2
1623699700000|2021-06-14 19:41:40|7075.7|7072.9|7075.3|7072.5|7075.7|7072.9|7074.9|7072.1|6
1623699710000|2021-06-14 19:41:50|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|0
1623699720000|2021-06-14 19:42:00|7075.3|7072.5|7075.9|7073.1|7075.9|7073.1|7075.3|7072.5|5
1623699730000|2021-06-14 19:42:10|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|1
1623699740000|2021-06-14 19:42:20|7076.7|7073.9|7076.3|7073.5|7076.7|7073.9|7076.3|7073.5|8
1623699760000|2021-06-14 19:42:40|||||||||11
1623699770000|2021-06-14 19:42:50|7076.1|7073.3|7075.7|7072.9|7076.1|7073.3|7075.7|7072.9|26
1623699780000|2021-06-14 19:43:00|7075.3|7072.5|7075.7|7072.9|7075.7|7072.9|7075.3|7072.5|14
1623699790000|2021-06-14 19:43:10|7075.3|7072.5|7075.9|7073.1|7076.7|7073.9|7075.3|7072.5|5
1623699800000|2021-06-14 19:43:20|7075.7|7072.9|7075.9|7073.1|7075.9|7073.1|7075.7|7072.9|7
1623699810000|2021-06-14 19:43:30|||||||||1
1623699820000|2021-06-14 19:43:40|7076.7|7073.9|7076.9|7074.1|7076.9|7074.1|7076.7|7073.9|74
1623699830000|2021-06-14 19:43:50|||||||||13
1623699840000|2021-06-14 19:44:00|7077.1|7074.3|7078.3|7075.5|7078.7|7075.9|7077.1|7074.3|71
1623699850000|2021-06-14 19:44:10|7078.7|7075.9|7078.3|7075.5|7078.7|7075.9|7077.9|7075.1|11
1623699860000|2021-06-14 19:44:20|7077.9|7075.1|7078.3|7075.5|7078.3|7075.5|7077.9|7075.1|5
1623699870000|2021-06-14 19:44:30|||||||||4
1623699880000|2021-06-14 19:44:40|||||||||1
1623699890000|2021-06-14 19:44:50|7077.9|7075.1|7080.3|7077.5|7080.3|7077.5|7077.9|7075.1|59
1623699900000|2021-06-14 19:45:00|7079.9|7077.1|7078.8|7076|7080.3|7077.5|7078.7|7075.9|39
1623699910000|2021-06-14 19:45:10|7078.9|7076.1|7078.9|7076.1|7079.7|7076.9|7078.9|7076.1|3
1623699920000|2021-06-14 19:45:20|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|3
1623699930000|2021-06-14 19:45:30|7079.7|7076.9|7080.3|7077.5|7080.7|7077.9|7079.3|7076.5|14
1623699940000|2021-06-14 19:45:40|7079.9|7077.1|7081.7|7078.9|7082.3|7079.5|7079.9|7077.1|108
1623699950000|2021-06-14 19:45:50|7081.9|7079.1|7083.7|7080.9|7083.7|7080.9|7081.7|7078.9|41
1623699960000|2021-06-14 19:46:00|7083.3|7080.5|7082.7|7079.9|7083.3|7080.5|7082.7|7079.9|25
1623699970000|2021-06-14 19:46:10|7082.9|7080.1|7083.3|7080.5|7083.7|7080.9|7082.9|7080.1|9
1623699980000|2021-06-14 19:46:20|||||||||1
1623699990000|2021-06-14 19:46:30|7082.9|7080.1|7083.7|7080.9|7083.7|7080.9|7082.9|7080.1|9
1623700000000|2021-06-14 19:46:40|7083.3|7080.5|7082.3|7079.5|7083.7|7080.9|7081.9|7079.1|42
1623700010000|2021-06-14 19:46:50|7081.9|7079.1|7081.3|7078.5|7082.3|7079.5|7080.7|7077.9|82
1623700020000|2021-06-14 19:47:00|7081.5|7078.7|7082.7|7079.9|7082.7|7079.9|7081.5|7078.7|26
1623700030000|2021-06-14 19:47:10|||||||||1
1623700040000|2021-06-14 19:47:20|||||||||3
1623700050000|2021-06-14 19:47:30|||||||||1
1623700060000|2021-06-14 19:47:40|7081.7|7078.9|7082.3|7079.5|7082.3|7079.5|7081.7|7078.9|71
1623700070000|2021-06-14 19:47:50|7081.9|7079.1|7081.7|7078.9|7081.9|7079.1|7081.7|7078.9|4
1623700080000|2021-06-14 19:48:00|7081.3|7078.5|7081.7|7078.9|7081.7|7078.9|7081.3|7078.5|3
1623700090000|2021-06-14 19:48:10|||||||||1
1623700100000|2021-06-14 19:48:20|||||||||3
1623700110000|2021-06-14 19:48:30|||||||||2
1623700120000|2021-06-14 19:48:40|7081.9|7079.1|7082.3|7079.5|7082.7|7079.9|7081.9|7079.1|28
1623700130000|2021-06-14 19:48:50|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|1
1623700150000|2021-06-14 19:49:10|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|8
1623700160000|2021-06-14 19:49:20|7082.7|7079.9|7082.3|7079.5|7082.7|7079.9|7081.9|7079.1|3
1623700170000|2021-06-14 19:49:30|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|7082.3|7079.5|10
1623700180000|2021-06-14 19:49:40|||||||||1
1623700190000|2021-06-14 19:49:50|7082.3|7079.5|7082.7|7079.9|7082.7|7079.9|7082.3|7079.5|2
1623700200000|2021-06-14 19:50:00|7082.3|7079.5|7081.7|7078.9|7082.7|7079.9|7081.3|7078.5|39
1623700210000|2021-06-14 19:50:10|7081.3|7078.5|7081.7|7078.9|7081.7|7078.9|7081.3|7078.5|0
1623700220000|2021-06-14 19:50:20|7081.3|7078.5|7080.7|7077.9|7081.3|7078.5|7080.7|7077.9|17
1623700230000|2021-06-14 19:50:30|7080.3|7077.5|7082.9|7080.1|7083.7|7080.9|7080.3|7077.5|76
1623700240000|2021-06-14 19:50:40|7083.3|7080.5|7082.7|7079.9|7083.7|7080.9|7082.7|7079.9|9
1623700250000|2021-06-14 19:50:50|||||||||1
1623700260000|2021-06-14 19:51:00|7082.3|7079.5|7082.7|7079.9|7082.7|7079.9|7082.3|7079.5|2
1623700270000|2021-06-14 19:51:10|7082.3|7079.5|7082.3|7079.5|7082.7|7079.9|7081.9|7079.1|38
1623700280000|2021-06-14 19:51:20|7081.9|7079.1|7080.7|7077.9|7081.9|7079.1|7080.3|7077.5|32
1623700290000|2021-06-14 19:51:30|7080.8|7078|7080.7|7077.9|7081.3|7078.5|7080.7|7077.9|5
1623700300000|2021-06-14 19:51:40|7080.3|7077.5|7080.3|7077.5|7080.7|7077.9|7080.3|7077.5|0
1623700310000|2021-06-14 19:51:50|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.3|7077.5|2
1623700320000|2021-06-14 19:52:00|7080.3|7077.5|7080.7|7077.9|7080.7|7077.9|7080.3|7077.5|0
1623700340000|2021-06-14 19:52:20|7081.3|7078.5|7081.7|7078.9|7081.8|7079|7081.3|7078.5|21
1623700350000|2021-06-14 19:52:30|7081.8|7079|7083.7|7080.9|7083.7|7080.9|7081.8|7079|3
1623700370000|2021-06-14 19:52:50|7083.3|7080.5|7081.7|7078.9|7083.3|7080.5|7081.7|7078.9|18
1623700380000|2021-06-14 19:53:00|7081.3|7078.5|7081.7|7078.9|7081.7|7078.9|7081.1|7078.3|4
1623700390000|2021-06-14 19:53:10|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|1
1623700400000|2021-06-14 19:53:20|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.3|7078.5|4
1623700410000|2021-06-14 19:53:30|7082.3|7079.5|7082.3|7079.5|7082.7|7079.9|7082.2|7079.4|37
1623700420000|2021-06-14 19:53:40|7082.7|7079.9|7081.7|7078.9|7082.7|7079.9|7081.7|7078.9|10
1623700440000|2021-06-14 19:54:00|||||||||16
1623700450000|2021-06-14 19:54:10|||||||||2
1623700460000|2021-06-14 19:54:20|||||||||11
1623700480000|2021-06-14 19:54:40|||||||||2
1623700490000|2021-06-14 19:54:50|7082.7|7079.9|7082.3|7079.5|7082.7|7079.9|7082.3|7079.5|8
1623700500000|2021-06-14 19:55:00|7082.7|7079.9|7083.7|7080.9|7083.7|7080.9|7082.7|7079.9|38
1623700510000|2021-06-14 19:55:10|7083.3|7080.5|7082.7|7079.9|7083.7|7080.9|7082.7|7079.9|33
1623700520000|2021-06-14 19:55:20|7082.8|7080|7083.7|7080.9|7083.7|7080.9|7082.7|7079.9|14
1623700530000|2021-06-14 19:55:30|7084.7|7081.9|7084.3|7081.5|7084.7|7081.9|7084.3|7081.5|22
1623700540000|2021-06-14 19:55:40|7083.8|7081|7083.7|7080.9|7083.9|7081.1|7083.7|7080.9|10
1623700550000|2021-06-14 19:55:50|||||||||1
1623700560000|2021-06-14 19:56:00|||||||||3
1623700570000|2021-06-14 19:56:10|||||||||4
1623700580000|2021-06-14 19:56:20|||||||||4
1623700610000|2021-06-14 19:56:50|||||||||3
1623700630000|2021-06-14 19:57:10|7084.5|7081.7|7084.7|7081.9|7084.7|7081.9|7084.5|7081.7|12
1623700650000|2021-06-14 19:57:30|||||||||12
1623700660000|2021-06-14 19:57:40|||||||||2
1623700670000|2021-06-14 19:57:50|||||||||7
1623700680000|2021-06-14 19:58:00|7084.9|7082.1|7085.3|7082.5|7085.9|7083.1|7084.8|7082|67
1623700690000|2021-06-14 19:58:10|7084.9|7082.1|7084.9|7082.1|7085.3|7082.5|7084.9|7082.1|8
1623700700000|2021-06-14 19:58:20|7084.8|7082|7084.7|7081.9|7084.8|7082|7084.7|7081.9|8
1623700710000|2021-06-14 19:58:30|7084.8|7082|7084.3|7081.5|7084.9|7082.1|7083.9|7081.1|13
1623700720000|2021-06-14 19:58:40|7084.7|7081.9|7084.3|7081.5|7084.7|7081.9|7084.3|7081.5|2
1623700730000|2021-06-14 19:58:50|7084.7|7081.9|7084.3|7081.5|7084.7|7081.9|7084.3|7081.5|0
1623700740000|2021-06-14 19:59:00|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7084.3|7081.5|4
1623700750000|2021-06-14 19:59:10|7084.3|7081.5|7084.7|7081.9|7085.3|7082.5|7084.3|7081.5|13
1623700760000|2021-06-14 19:59:20|||||||||2
1623700770000|2021-06-14 19:59:30|7084.8|7082|7085.7|7082.9|7085.7|7082.9|7084.7|7081.9|8
1623700780000|2021-06-14 19:59:40|7085.8|7083|7085.7|7082.9|7086.7|7083.9|7085.7|7082.9|137
1623700790000|2021-06-14 19:59:50|7085.3|7082.5|7085.7|7082.9|7085.7|7082.9|7085.3|7082.5|21
1623700800000|2021-06-14 20:00:00|7085.8|7083|7085.7|7082.9|7085.9|7083.1|7085.3|7082.5|23
1623700810000|2021-06-14 20:00:10|||||||||4
1623700820000|2021-06-14 20:00:20|7085.8|7083|7087.7|7084.9|7087.7|7084.9|7085.8|7083|19
1623700830000|2021-06-14 20:00:30|7087.8|7085|7087.9|7085.1|7087.9|7085.1|7087.8|7085|24
1623700840000|2021-06-14 20:00:40|7087.8|7085|7087.7|7084.9|7087.9|7085.1|7087.7|7084.9|15
1623700850000|2021-06-14 20:00:50|7087.8|7085|7087.9|7085.1|7087.9|7085.1|7087.8|7085|13
1623700860000|2021-06-14 20:01:00|7088.7|7085.9|7087.7|7084.9|7088.7|7085.9|7087.7|7084.9|7
1623700870000|2021-06-14 20:01:10|||||||||2
1623700880000|2021-06-14 20:01:20|||||||||3
1623700890000|2021-06-14 20:01:30|||||||||4
1623700900000|2021-06-14 20:01:40|||||||||2
1623700920000|2021-06-14 20:02:00|||||||||7
1623700930000|2021-06-14 20:02:10|||||||||1
1623700940000|2021-06-14 20:02:20|||||||||2
1623700950000|2021-06-14 20:02:30|7087.3|7084.5|7086.9|7084.1|7087.3|7084.5|7086.9|7084.1|2
1623700960000|2021-06-14 20:02:40|7086.8|7084|7086.9|7084.1|7086.9|7084.1|7086.7|7083.9|5
1623700970000|2021-06-14 20:02:50|||||||||4
1623700980000|2021-06-14 20:03:00|7087.7|7084.9|7087.7|7084.9|7087.7|7084.9|7087.3|7084.5|4
1623701000000|2021-06-14 20:03:20|||||||||7
1623701020000|2021-06-14 20:03:40|||||||||1
1623701030000|2021-06-14 20:03:50|||||||||9
1623701040000|2021-06-14 20:04:00|||||||||2
1623701050000|2021-06-14 20:04:10|7087.8|7085|7088.7|7085.9|7088.7|7085.9|7087.8|7085|21
1623701060000|2021-06-14 20:04:20|||||||||1
1623701070000|2021-06-14 20:04:30|7090|7087.2|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|62
1623701080000|2021-06-14 20:04:40|7089.8|7087|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|16
1623701090000|2021-06-14 20:04:50|||||||||4
1623701100000|2021-06-14 20:05:00|||||||||1
1623701110000|2021-06-14 20:05:10|7090.3|7087.5|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|9
1623701120000|2021-06-14 20:05:20|7089.9|7087.1|7089.7|7086.9|7090.3|7087.5|7089.7|7086.9|3
1623701160000|2021-06-14 20:06:00|||||||||2
1623701170000|2021-06-14 20:06:10|||||||||13
1623701180000|2021-06-14 20:06:20|||||||||2
1623701190000|2021-06-14 20:06:30|7089.3|7086.5|7088.7|7085.9|7089.3|7086.5|7088.7|7085.9|20
1623701200000|2021-06-14 20:06:40|7088.8|7086|7088.7|7085.9|7088.9|7086.1|7088.7|7085.9|13
1623701210000|2021-06-14 20:06:50|7088.3|7085.5|7088.7|7085.9|7088.7|7085.9|7088.3|7085.5|9
1623701220000|2021-06-14 20:07:00|||||||||1
1623701230000|2021-06-14 20:07:10|||||||||9
1623701240000|2021-06-14 20:07:20|||||||||2
1623701250000|2021-06-14 20:07:30|||||||||2
1623701260000|2021-06-14 20:07:40|||||||||1
1623701270000|2021-06-14 20:07:50|7088.9|7086.1|7088.7|7085.9|7089.7|7086.9|7088.7|7085.9|7
1623701280000|2021-06-14 20:08:00|7089.3|7086.5|7089.3|7086.5|7089.7|7086.9|7089.3|7086.5|11
1623701290000|2021-06-14 20:08:10|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7088.9|7086.1|0
1623701300000|2021-06-14 20:08:20|7089.3|7086.5|7089.3|7086.5|7089.7|7086.9|7089.3|7086.5|4
1623701320000|2021-06-14 20:08:40|7089.7|7086.9|7088.7|7085.9|7089.7|7086.9|7088.7|7085.9|5
1623701330000|2021-06-14 20:08:50|7088.8|7086|7089.7|7086.9|7089.7|7086.9|7088.8|7086|9
1623701340000|2021-06-14 20:09:00|||||||||2
1623701350000|2021-06-14 20:09:10|||||||||2
1623701360000|2021-06-14 20:09:20|||||||||1
1623701370000|2021-06-14 20:09:30|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|18
1623701380000|2021-06-14 20:09:40|7089.1|7086.3|7088.7|7085.9|7089.1|7086.3|7088.7|7085.9|2
1623701390000|2021-06-14 20:09:50|7088.8|7086|7089.7|7086.9|7089.7|7086.9|7088.7|7085.9|1
1623701400000|2021-06-14 20:10:00|7089.3|7086.5|7088.8|7086|7089.7|7086.9|7088.7|7085.9|6
1623701410000|2021-06-14 20:10:10|7088.7|7085.9|7089.7|7086.9|7089.9|7087.1|7088.7|7085.9|12
1623701420000|2021-06-14 20:10:20|||||||||1
1623701430000|2021-06-14 20:10:30|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.3|7086.5|23
1623701440000|2021-06-14 20:10:40|||||||||3
1623701450000|2021-06-14 20:10:50|||||||||1
1623701460000|2021-06-14 20:11:00|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.3|7086.5|15
1623701470000|2021-06-14 20:11:10|||||||||3
1623701480000|2021-06-14 20:11:20|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.3|7086.5|2
1623701490000|2021-06-14 20:11:30|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7088.7|7085.9|57
1623701500000|2021-06-14 20:11:40|||||||||3
1623701520000|2021-06-14 20:12:00|7089.3|7086.5|7088.7|7085.9|7089.7|7086.9|7088.3|7085.5|9
1623701530000|2021-06-14 20:12:10|7088.8|7086|7088.7|7085.9|7088.8|7086|7088.7|7085.9|2
1623701560000|2021-06-14 20:12:40|7088.3|7085.5|7088.3|7085.5|7088.7|7085.9|7088.3|7085.5|4
1623701580000|2021-06-14 20:13:00|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|3
1623701600000|2021-06-14 20:13:20|7088.8|7086|7088.7|7085.9|7088.8|7086|7088.7|7085.9|12
1623701610000|2021-06-14 20:13:30|||||||||2
1623701620000|2021-06-14 20:13:40|7088.8|7086|7088.8|7086|7088.8|7086|7088.7|7085.9|0
1623701630000|2021-06-14 20:13:50|7088.9|7086.1|7089.3|7086.5|7089.7|7086.9|7088.9|7086.1|5
1623701640000|2021-06-14 20:14:00|7089.7|7086.9|7088.7|7085.9|7089.7|7086.9|7088.7|7085.9|7
1623701660000|2021-06-14 20:14:20|7088.3|7085.5|7087.7|7084.9|7088.7|7085.9|7087.3|7084.5|13
1623701670000|2021-06-14 20:14:30|7087.3|7084.5|7089.4|7086.6|7089.9|7087.1|7087.3|7084.5|123
1623701680000|2021-06-14 20:14:40|7089.5|7086.7|7088.9|7086.1|7089.9|7087.1|7088.9|7086.1|15
1623701690000|2021-06-14 20:14:50|||||||||2
1623701700000|2021-06-14 20:15:00|7088.3|7085.5|7088.3|7085.5|7088.9|7086.1|7088.3|7085.5|56
1623701710000|2021-06-14 20:15:10|7088.7|7085.9|7089.9|7087.1|7090.3|7087.5|7088.7|7085.9|39
1623701720000|2021-06-14 20:15:20|7090.3|7087.5|7089.7|7086.9|7090.3|7087.5|7089.7|7086.9|7
1623701730000|2021-06-14 20:15:30|7090.1|7087.3|7090.3|7087.5|7090.3|7087.5|7089.7|7086.9|4
1623701740000|2021-06-14 20:15:40|7090.7|7087.9|7090.7|7087.9|7090.8|7088|7089.8|7087|104
1623701750000|2021-06-14 20:15:50|7090.3|7087.5|7089.7|7086.9|7090.3|7087.5|7089.7|7086.9|36
1623701760000|2021-06-14 20:16:00|7089.9|7087.1|7089.3|7086.5|7090.3|7087.5|7089.3|7086.5|17
1623701770000|2021-06-14 20:16:10|7089.8|7087|7089.3|7086.5|7089.8|7087|7088.7|7085.9|25
1623701780000|2021-06-14 20:16:20|7089.4|7086.6|7090.1|7087.3|7090.9|7088.1|7089.4|7086.6|164
1623701790000|2021-06-14 20:16:30|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7089.9|7087.1|2
1623701800000|2021-06-14 20:16:40|7090.8|7088|7089.9|7087.1|7090.8|7088|7089.9|7087.1|6
1623701810000|2021-06-14 20:16:50|||||||||2
1623701820000|2021-06-14 20:17:00|||||||||2
1623701830000|2021-06-14 20:17:10|||||||||1
1623701840000|2021-06-14 20:17:20|7089.5|7086.7|7089.9|7087.1|7089.9|7087.1|7089.5|7086.7|5
1623701870000|2021-06-14 20:17:50|||||||||1
1623701890000|2021-06-14 20:18:10|||||||||3
1623701910000|2021-06-14 20:18:30|7090|7087.2|7089.9|7087.1|7090|7087.2|7089.9|7087.1|6
1623701920000|2021-06-14 20:18:40|7090.4|7087.6|7090.9|7088.1|7090.9|7088.1|7090.4|7087.6|1
1623701940000|2021-06-14 20:19:00|7090.8|7088|7090.4|7087.6|7090.8|7088|7090.4|7087.6|7
1623701950000|2021-06-14 20:19:10|7090.3|7087.5|7089.9|7087.1|7090.3|7087.5|7089.9|7087.1|0
1623701960000|2021-06-14 20:19:20|||||||||1
1623701970000|2021-06-14 20:19:30|7089.5|7086.7|7089.5|7086.7|7089.9|7087.1|7089.5|7086.7|3
1623701980000|2021-06-14 20:19:40|7089.9|7087.1|7089.9|7087.1|7089.9|7087.1|7089.5|7086.7|4
1623701990000|2021-06-14 20:19:50|||||||||1
1623702000000|2021-06-14 20:20:00|||||||||6
1623702050000|2021-06-14 20:20:50|||||||||2
1623702060000|2021-06-14 20:21:00|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7090.5|7087.7|5
1623702070000|2021-06-14 20:21:10|||||||||4
1623702080000|2021-06-14 20:21:20|||||||||4
1623702090000|2021-06-14 20:21:30|||||||||7
1623702110000|2021-06-14 20:21:50|7090.8|7088|7090.4|7087.6|7090.8|7088|7090.4|7087.6|4
1623702120000|2021-06-14 20:22:00|7090.3|7087.5|7089.9|7087.1|7090.3|7087.5|7089.9|7087.1|3
1623702140000|2021-06-14 20:22:20|7090.5|7087.7|7090.9|7088.1|7090.9|7088.1|7090.5|7087.7|20
1623702150000|2021-06-14 20:22:30|7090.4|7087.6|7089.9|7087.1|7090.4|7087.6|7089.9|7087.1|2
1623702180000|2021-06-14 20:23:00|||||||||1
1623702190000|2021-06-14 20:23:10|||||||||1
1623702230000|2021-06-14 20:23:50|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7
1623702240000|2021-06-14 20:24:00|7090.5|7087.7|7089.9|7087.1|7090.5|7087.7|7089.9|7087.1|2
1623702250000|2021-06-14 20:24:10|||||||||4
1623702290000|2021-06-14 20:24:50|7090.4|7087.6|7090.9|7088.1|7090.9|7088.1|7090.4|7087.6|5
1623702300000|2021-06-14 20:25:00|||||||||1
1623702310000|2021-06-14 20:25:10|7090.5|7087.7|7091.9|7089.1|7091.9|7089.1|7090.5|7087.7|16
1623702320000|2021-06-14 20:25:20|||||||||1
1623702360000|2021-06-14 20:26:00|7091.5|7088.7|7091.9|7089.1|7091.9|7089.1|7091.5|7088.7|5
1623702370000|2021-06-14 20:26:10|||||||||2
1623702380000|2021-06-14 20:26:20|7091.5|7088.7|7091.5|7088.7|7091.9|7089.1|7091.5|7088.7|5
1623702390000|2021-06-14 20:26:30|7091.9|7089.1|7091.9|7089.1|7091.9|7089.1|7091.9|7089.1|0
1623702400000|2021-06-14 20:26:40|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|0
1623702410000|2021-06-14 20:26:50|7091.9|7089.1|7091.9|7089.1|7091.9|7089.1|7091.9|7089.1|2
1623702420000|2021-06-14 20:27:00|7091.4|7088.6|7090.9|7088.1|7091.4|7088.6|7090.9|7088.1|1
1623702430000|2021-06-14 20:27:10|7091|7088.2|7091.9|7089.1|7091.9|7089.1|7091|7088.2|5
1623702440000|2021-06-14 20:27:20|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|4
1623702470000|2021-06-14 20:27:50|7091.1|7088.3|7091.9|7089.1|7091.9|7089.1|7091.1|7088.3|8
1623702490000|2021-06-14 20:28:10|7091.5|7088.7|7091.9|7089.1|7091.9|7089.1|7091.5|7088.7|4
1623702500000|2021-06-14 20:28:20|7091.1|7088.3|7090.9|7088.1|7091.1|7088.3|7090.9|7088.1|4
1623702510000|2021-06-14 20:28:30|||||||||2
1623702540000|2021-06-14 20:29:00|7090.3|7087.5|7089.9|7087.1|7090.9|7088.1|7089.9|7087.1|22
1623702550000|2021-06-14 20:29:10|||||||||2
1623702560000|2021-06-14 20:29:20|||||||||1
1623702570000|2021-06-14 20:29:30|||||||||1
1623702580000|2021-06-14 20:29:40|||||||||17
1623702590000|2021-06-14 20:29:50|||||||||2
1623702600000|2021-06-14 20:30:00|7090.5|7087.7|7089.9|7087.1|7090.9|7088.1|7089.9|7087.1|19
1623702610000|2021-06-14 20:30:10|||||||||3
1623702620000|2021-06-14 20:30:20|||||||||1
1623702630000|2021-06-14 20:30:30|||||||||1
1623702640000|2021-06-14 20:30:40|||||||||6
1623702650000|2021-06-14 20:30:50|||||||||2
1623702670000|2021-06-14 20:31:10|7090|7087.2|7090.5|7087.7|7090.5|7087.7|7090|7087.2|148
1623702680000|2021-06-14 20:31:20|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7
1623702690000|2021-06-14 20:31:30|7089.9|7087.1|7089.9|7087.1|7089.9|7087.1|7089.9|7087.1|10
1623702700000|2021-06-14 20:31:40|||||||||1
1623702710000|2021-06-14 20:31:50|7089.5|7086.7|7089.9|7087.1|7089.9|7087.1|7089.4|7086.6|6
1623702730000|2021-06-14 20:32:10|||||||||4
1623702740000|2021-06-14 20:32:20|||||||||2
1623702750000|2021-06-14 20:32:30|||||||||1
1623702760000|2021-06-14 20:32:40|7090|7087.2|7090.5|7087.7|7090.9|7088.1|7090|7087.2|8
1623702780000|2021-06-14 20:33:00|7090.9|7088.1|7090.5|7087.7|7090.9|7088.1|7090.5|7087.7|4
1623702790000|2021-06-14 20:33:10|7090.9|7088.1|7089.9|7087.1|7090.9|7088.1|7089.9|7087.1|5
1623702830000|2021-06-14 20:33:50|||||||||5
1623702840000|2021-06-14 20:34:00|7090.1|7087.3|7090.5|7087.7|7090.9|7088.1|7090.1|7087.3|9
1623702850000|2021-06-14 20:34:10|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|0
1623702860000|2021-06-14 20:34:20|7090.5|7087.7|7090.9|7088.1|7090.9|7088.1|7090.5|7087.7|0
1623702870000|2021-06-14 20:34:30|7090.5|7087.7|7090.9|7088.1|7090.9|7088.1|7090.5|7087.7|1
1623702880000|2021-06-14 20:34:40|7090.5|7087.7|7090.5|7087.7|7090.9|7088.1|7090.5|7087.7|4
1623702890000|2021-06-14 20:34:50|7090.9|7088.1|7090.5|7087.7|7090.9|7088.1|7090.5|7087.7|1
1623702900000|2021-06-14 20:35:00|7090.9|7088.1|7090.5|7087.7|7090.9|7088.1|7090.5|7087.7|1
1623702910000|2021-06-14 20:35:10|7090.9|7088.1|7090.5|7087.7|7090.9|7088.1|7090.5|7087.7|16
1623702920000|2021-06-14 20:35:20|||||||||1
1623702930000|2021-06-14 20:35:30|7090.9|7088.1|7090.5|7087.7|7090.9|7088.1|7090.5|7087.7|2
1623702940000|2021-06-14 20:35:40|||||||||1
1623702950000|2021-06-14 20:35:50|||||||||2
1623702980000|2021-06-14 20:36:20|||||||||1
1623702990000|2021-06-14 20:36:30|||||||||1
1623703000000|2021-06-14 20:36:40|7090.9|7088.1|7090.5|7087.7|7090.9|7088.1|7090.5|7087.7|7
1623703010000|2021-06-14 20:36:50|7090.9|7088.1|7090.5|7087.7|7090.9|7088.1|7090.5|7087.7|0
1623703020000|2021-06-14 20:37:00|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7090.5|7087.7|8
1623703030000|2021-06-14 20:37:10|7090.5|7087.7|7090.9|7088.1|7090.9|7088.1|7090.5|7087.7|0
1623703050000|2021-06-14 20:37:30|||||||||7
1623703060000|2021-06-14 20:37:40|||||||||1
1623703070000|2021-06-14 20:37:50|||||||||2
1623703080000|2021-06-14 20:38:00|7091|7088.2|7093.5|7090.7|7093.9|7091.1|7091|7088.2|45
1623703090000|2021-06-14 20:38:10|7093.4|7090.6|7092.5|7089.7|7093.4|7090.6|7091.9|7089.1|25
1623703100000|2021-06-14 20:38:20|7092.9|7090.1|7092.9|7090.1|7092.9|7090.1|7092.9|7090.1|0
1623703110000|2021-06-14 20:38:30|7093|7090.2|7093.9|7091.1|7094.6|7091.8|7093|7090.2|54
1623703120000|2021-06-14 20:38:40|7094|7091.2|7094.5|7091.7|7094.5|7091.7|7094|7091.2|8
1623703130000|2021-06-14 20:38:50|7094.9|7092.1|7095.5|7092.7|7095.5|7092.7|7093.9|7091.1|27
1623703140000|2021-06-14 20:39:00|7095.1|7092.3|7094.5|7091.7|7095.1|7092.3|7094.5|7091.7|10
1623703150000|2021-06-14 20:39:10|7094.9|7092.1|7094.5|7091.7|7094.9|7092.1|7094.5|7091.7|9
1623703160000|2021-06-14 20:39:20|7094.4|7091.6|7093.9|7091.1|7094.4|7091.6|7093.9|7091.1|28
1623703170000|2021-06-14 20:39:30|7094.1|7091.3|7094.9|7092.1|7094.9|7092.1|7094.1|7091.3|13
1623703180000|2021-06-14 20:39:40|7095.1|7092.3|7095.5|7092.7|7095.5|7092.7|7095.1|7092.3|12
1623703190000|2021-06-14 20:39:50|7095.4|7092.6|7095|7092.2|7095.4|7092.6|7094.9|7092.1|2
1623703200000|2021-06-14 20:40:00|7094.9|7092.1|7094.9|7092.1|7095.4|7092.6|7094.5|7091.7|16
1623703210000|2021-06-14 20:40:10|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|27
1623703220000|2021-06-14 20:40:20|7093.5|7090.7|7092.9|7090.1|7093.5|7090.7|7092.5|7089.7|5
1623703230000|2021-06-14 20:40:30|7092.5|7089.7|7092.5|7089.7|7092.9|7090.1|7092.5|7089.7|3
1623703240000|2021-06-14 20:40:40|||||||||1
1623703250000|2021-06-14 20:40:50|||||||||1
1623703260000|2021-06-14 20:41:00|7092.9|7090.1|7092.5|7089.7|7092.9|7090.1|7092.5|7089.7|0
1623703280000|2021-06-14 20:41:20|7092.3|7089.5|7092.5|7089.7|7093|7090.2|7091.9|7089.1|15
1623703290000|2021-06-14 20:41:30|7092.9|7090.1|7092.5|7089.7|7092.9|7090.1|7092.5|7089.7|2
1623703300000|2021-06-14 20:41:40|||||||||2
1623703310000|2021-06-14 20:41:50|7092.9|7090.1|7092.9|7090.1|7092.9|7090.1|7092.5|7089.7|0
1623703320000|2021-06-14 20:42:00|7092.5|7089.7|7092.9|7090.1|7092.9|7090.1|7092.5|7089.7|1
1623703340000|2021-06-14 20:42:20|||||||||2
1623703350000|2021-06-14 20:42:30|7092.5|7089.7|7092.9|7090.1|7092.9|7090.1|7092.5|7089.7|1
1623703360000|2021-06-14 20:42:40|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|1
1623703370000|2021-06-14 20:42:50|7092.9|7090.1|7092.9|7090.1|7092.9|7090.1|7092.9|7090.1|1
1623703380000|2021-06-14 20:43:00|7092.5|7089.7|7092.9|7090.1|7092.9|7090.1|7092.5|7089.7|1
1623703390000|2021-06-14 20:43:10|||||||||1
1623703410000|2021-06-14 20:43:30|||||||||1
1623703420000|2021-06-14 20:43:40|7093|7090.2|7092.9|7090.1|7093.4|7090.6|7092.9|7090.1|4
1623703440000|2021-06-14 20:44:00|7092.5|7089.7|7092.5|7089.7|7092.9|7090.1|7092.5|7089.7|0
1623703450000|2021-06-14 20:44:10|7092.9|7090.1|7092.9|7090.1|7092.9|7090.1|7092.9|7090.1|1
1623703470000|2021-06-14 20:44:30|||||||||1
1623703480000|2021-06-14 20:44:40|7092.5|7089.7|7092.9|7090.1|7092.9|7090.1|7092.5|7089.7|17
1623703490000|2021-06-14 20:44:50|7092.5|7089.7|7092.9|7090.1|7092.9|7090.1|7092.5|7089.7|52
1623703500000|2021-06-14 20:45:00|7091.5|7088.7|7092.9|7090.1|7092.9|7090.1|7090.9|7088.1|144
1623703510000|2021-06-14 20:45:10|7091.9|7089.1|7090.5|7087.7|7091.9|7089.1|7090.5|7087.7|52
1623703520000|2021-06-14 20:45:20|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|14
1623703530000|2021-06-14 20:45:30|7091.1|7088.3|7091.5|7088.7|7091.9|7089.1|7091.1|7088.3|3
1623703540000|2021-06-14 20:45:40|7091.9|7089.1|7091.9|7089.1|7091.9|7089.1|7091.9|7089.1|0
1623703560000|2021-06-14 20:46:00|||||||||3
1623703570000|2021-06-14 20:46:10|7092|7089.2|7092.5|7089.7|7092.9|7090.1|7091.9|7089.1|8
1623703580000|2021-06-14 20:46:20|7092.6|7089.8|7093.5|7090.7|7093.5|7090.7|7092.6|7089.8|66
1623703590000|2021-06-14 20:46:30|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7092.9|7090.1|11
1623703600000|2021-06-14 20:46:40|7093|7090.2|7092.9|7090.1|7093|7090.2|7092.9|7090.1|9
1623703610000|2021-06-14 20:46:50|||||||||1
1623703620000|2021-06-14 20:47:00|7093|7090.2|7093.4|7090.6|7093.5|7090.7|7093|7090.2|8
1623703630000|2021-06-14 20:47:10|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|0
1623703640000|2021-06-14 20:47:20|||||||||1
1623703650000|2021-06-14 20:47:30|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|2
1623703670000|2021-06-14 20:47:50|||||||||1
1623703680000|2021-06-14 20:48:00|7094.1|7091.3|7094.9|7092.1|7094.9|7092.1|7093.9|7091.1|18
1623703690000|2021-06-14 20:48:10|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|2
1623703700000|2021-06-14 20:48:20|7094.9|7092.1|7094.5|7091.7|7094.9|7092.1|7094.5|7091.7|0
1623703710000|2021-06-14 20:48:30|||||||||2
1623703720000|2021-06-14 20:48:40|7094.9|7092.1|7094.9|7092.1|7095.5|7092.7|7094.9|7092.1|5
1623703730000|2021-06-14 20:48:50|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.1|7092.3|17
1623703740000|2021-06-14 20:49:00|7095.1|7092.3|7096|7093.2|7096.1|7093.3|7095.1|7092.3|52
1623703750000|2021-06-14 20:49:10|7096.1|7093.3|7099.1|7096.3|7099.1|7096.3|7096.1|7093.3|47
1623703760000|2021-06-14 20:49:20|7099.9|7097.1|7101.1|7098.3|7101.1|7098.3|7099.9|7097.1|82
1623703770000|2021-06-14 20:49:30|7101|7098.2|7100.5|7097.7|7101.1|7098.3|7100.1|7097.3|35
1623703780000|2021-06-14 20:49:40|7100.9|7098.1|7100.1|7097.3|7101.1|7098.3|7100.1|7097.3|12
1623703790000|2021-06-14 20:49:50|7100.5|7097.7|7100.5|7097.7|7100.9|7098.1|7100.1|7097.3|22
1623703800000|2021-06-14 20:50:00|7100.9|7098.1|7100.6|7097.8|7101.1|7098.3|7100.5|7097.7|58
1623703810000|2021-06-14 20:50:10|7101.1|7098.3|7100.5|7097.7|7101.1|7098.3|7100.1|7097.3|8
1623703820000|2021-06-14 20:50:20|7100.6|7097.8|7100.6|7097.8|7101|7098.2|7100.5|7097.7|11
1623703830000|2021-06-14 20:50:30|7100.5|7097.7|7101.1|7098.3|7101.1|7098.3|7100.5|7097.7|6
1623703840000|2021-06-14 20:50:40|7101|7098.2|7099.5|7096.7|7101|7098.2|7099.5|7096.7|22
1623703850000|2021-06-14 20:50:50|7099.1|7096.3|7097.5|7094.7|7099.1|7096.3|7097.1|7094.3|4
1623703860000|2021-06-14 20:51:00|||||||||2
1623703870000|2021-06-14 20:51:10|7097.7|7094.9|7099.5|7096.7|7099.5|7096.7|7097.7|7094.9|33
1623703880000|2021-06-14 20:51:20|7099.1|7096.3|7099.6|7096.8|7099.6|7096.8|7099.1|7096.3|12
1623703890000|2021-06-14 20:51:30|||||||||6
1623703900000|2021-06-14 20:51:40|7099.5|7096.7|7100.1|7097.3|7100.1|7097.3|7099.5|7096.7|17
1623703910000|2021-06-14 20:51:50|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|3
1623703920000|2021-06-14 20:52:00|7099.6|7096.8|7099.6|7096.8|7100.1|7097.3|7099.5|7096.7|18
1623703930000|2021-06-14 20:52:10|7099.7|7096.9|7100.1|7097.3|7100.1|7097.3|7099.7|7096.9|6
1623703940000|2021-06-14 20:52:20|||||||||2
1623703950000|2021-06-14 20:52:30|7099.9|7097.1|7099.5|7096.7|7099.9|7097.1|7099.1|7096.3|11
1623703960000|2021-06-14 20:52:40|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|0
1623703970000|2021-06-14 20:52:50|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|1
1623703980000|2021-06-14 20:53:00|7099.1|7096.3|7099.5|7096.7|7099.5|7096.7|7099.1|7096.3|3
1623703990000|2021-06-14 20:53:10|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|1
1623704000000|2021-06-14 20:53:20|7098.5|7095.7|7099.1|7096.3|7099.1|7096.3|7098.5|7095.7|14
1623704010000|2021-06-14 20:53:30|7099|7096.2|7098.5|7095.7|7099|7096.2|7098.5|7095.7|2
1623704020000|2021-06-14 20:53:40|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|2
1623704030000|2021-06-14 20:53:50|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|0
1623704040000|2021-06-14 20:54:00|7099.5|7096.7|7099.5|7096.7|7099.9|7097.1|7099.1|7096.3|6
1623704050000|2021-06-14 20:54:10|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|2
1623704060000|2021-06-14 20:54:20|7099.9|7097.1|7099.5|7096.7|7099.9|7097.1|7099.5|7096.7|0
1623704070000|2021-06-14 20:54:30|7100.1|7097.3|7101.1|7098.3|7101.1|7098.3|7100.1|7097.3|17
1623704080000|2021-06-14 20:54:40|7101|7098.2|7101.1|7098.3|7101.1|7098.3|7101|7098.2|2
1623704090000|2021-06-14 20:54:50|||||||||2
1623704100000|2021-06-14 20:55:00|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|6
1623704110000|2021-06-14 20:55:10|7101.1|7098.3|7101.5|7098.7|7101.5|7098.7|7101.1|7098.3|30
1623704120000|2021-06-14 20:55:20|7101.1|7098.3|7101.5|7098.7|7101.5|7098.7|7101.1|7098.3|2
1623704130000|2021-06-14 20:55:30|7101.1|7098.3|7101.1|7098.3|7101.5|7098.7|7101.1|7098.3|3
1623704140000|2021-06-14 20:55:40|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|12
1623704150000|2021-06-14 20:55:50|7100.6|7097.8|7100.5|7097.7|7100.6|7097.8|7100.5|7097.7|0
1623704160000|2021-06-14 20:56:00|7100.6|7097.8|7100.5|7097.7|7100.6|7097.8|7100.5|7097.7|147
1623704170000|2021-06-14 20:56:10|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|0
1623704180000|2021-06-14 20:56:20|7101|7098.2|7100.9|7098.1|7101.5|7098.7|7100.9|7098.1|6
1623704190000|2021-06-14 20:56:30|7101.1|7098.3|7102.1|7099.3|7102.1|7099.3|7101.1|7098.3|13
1623704200000|2021-06-14 20:56:40|7102.5|7099.7|7102.1|7099.3|7102.5|7099.7|7102.1|7099.3|20
1623704210000|2021-06-14 20:56:50|||||||||3
1623704220000|2021-06-14 20:57:00|7102|7099.2|7102.1|7099.3|7102.1|7099.3|7102|7099.2|11
1623704230000|2021-06-14 20:57:10|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|1
1623704240000|2021-06-14 20:57:20|||||||||3
1623704250000|2021-06-14 20:57:30|7102.1|7099.3|7102.5|7099.7|7102.5|7099.7|7102.1|7099.3|2
1623704260000|2021-06-14 20:57:40|||||||||2
1623704270000|2021-06-14 20:57:50|||||||||1
1623704280000|2021-06-14 20:58:00|||||||||1
1623704290000|2021-06-14 20:58:10|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.5|7099.7|12
1623704310000|2021-06-14 20:58:30|7101.9|7099.1|7100.5|7097.7|7101.9|7099.1|7100.5|7097.7|90
1623704320000|2021-06-14 20:58:40|7100.9|7098.1|7100.9|7098.1|7101|7098.2|7100.5|7097.7|5
1623704330000|2021-06-14 20:58:50|7101|7098.2|7100.5|7097.7|7101|7098.2|7100.5|7097.7|2
1623704340000|2021-06-14 20:59:00|7100.9|7098.1|7100.9|7098.1|7101.9|7099.1|7100.9|7098.1|94
1623704350000|2021-06-14 20:59:10|7100.5|7097.7|7098.5|7095.7|7102.6|7097.7|7098.5|7092.6|23
1623704360000|2021-06-14 20:59:20|||||||||7
1623704370000|2021-06-14 20:59:30|||||||||29
1623704380000|2021-06-14 20:59:40|7098.1|7095.3|7098.5|7095.7|7098.5|7095.7|7098.1|7095.3|6
1623704390000|2021-06-14 20:59:50|7098.1|7095.3|7100.9|7090.9|7100.9|7095.3|7097|7090.9|6
1623708000000|2021-06-14 22:00:00|7094.9|7092.1|7092.8|7090|7095.4|7092.1|7092.8|7090|14
1623708010000|2021-06-14 22:00:10|7093.4|7090.6|7092.6|7088.6|7095.9|7090.6|7092.6|7085.9|31
1623708020000|2021-06-14 22:00:20|7093|7089|7092.9|7090.1|7093|7090.1|7092.3|7089|9
1623708030000|2021-06-14 22:00:30|7093.4|7090.6|7094.4|7091.6|7094.4|7091.6|7093.4|7090.6|13
1623708040000|2021-06-14 22:00:40|7094.3|7091.5|7094.4|7091.6|7094.4|7091.6|7093.4|7090.6|10
1623708050000|2021-06-14 22:00:50|||||||||3
1623708060000|2021-06-14 22:01:00|7094.3|7091.5|7092.9|7090.1|7094.3|7091.5|7092.9|7090.1|7
1623708070000|2021-06-14 22:01:10|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|2
1623708080000|2021-06-14 22:01:20|7092.4|7089.6|7090.9|7088.1|7092.4|7089.6|7090.9|7088.1|6
1623708090000|2021-06-14 22:01:30|7090.8|7088|7090.4|7087.6|7090.8|7088|7090.3|7087.5|7
1623708100000|2021-06-14 22:01:40|||||||||3
1623708110000|2021-06-14 22:01:50|7090.3|7087.5|7089.4|7086.6|7090.3|7087.5|7089.4|7086.6|13
1623708120000|2021-06-14 22:02:00|7090.3|7087.5|7089.3|7086.5|7090.3|7087.5|7089.3|7086.5|24
1623708130000|2021-06-14 22:02:10|7089.4|7086.6|7090.3|7087.5|7090.3|7087.5|7089.4|7086.6|19
1623708140000|2021-06-14 22:02:20|7089.8|7087|7089.3|7086.5|7089.8|7087|7089.3|7086.5|8
1623708150000|2021-06-14 22:02:30|7088.8|7086|7088.2|7085.4|7088.8|7086|7088.2|7085.4|29
1623708160000|2021-06-14 22:02:40|7088.3|7085.5|7088.3|7085.5|7088.8|7086|7087.8|7085|12
1623708170000|2021-06-14 22:02:50|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|3
1623708180000|2021-06-14 22:03:00|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|3
1623708190000|2021-06-14 22:03:10|7089.9|7087.1|7090.3|7087.5|7090.3|7087.5|7089.9|7087.1|6
1623708200000|2021-06-14 22:03:20|7089.8|7087|7090.3|7087.5|7090.3|7087.5|7089.8|7087|3
1623708210000|2021-06-14 22:03:30|||||||||2
1623708230000|2021-06-14 22:03:50|||||||||3
1623708250000|2021-06-14 22:04:10|7090.1|7087.3|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|9
1623708260000|2021-06-14 22:04:20|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|0
1623708270000|2021-06-14 22:04:30|||||||||1
1623708280000|2021-06-14 22:04:40|||||||||3
1623708290000|2021-06-14 22:04:50|||||||||2
1623708300000|2021-06-14 22:05:00|||||||||3
1623708310000|2021-06-14 22:05:10|||||||||3
1623708320000|2021-06-14 22:05:20|||||||||4
1623708330000|2021-06-14 22:05:30|7089.4|7086.6|7090.3|7087.5|7090.3|7087.5|7089.4|7086.6|4
1623708360000|2021-06-14 22:06:00|||||||||4
1623708370000|2021-06-14 22:06:10|||||||||5
1623708400000|2021-06-14 22:06:40|7090.4|7087.6|7091.3|7088.5|7091.3|7088.5|7090.4|7087.6|3
1623708410000|2021-06-14 22:06:50|||||||||2
1623708430000|2021-06-14 22:07:10|7091.8|7089|7091.8|7089|7091.8|7089|7091.8|7089|13
1623708440000|2021-06-14 22:07:20|7092.3|7089.5|7091.3|7088.5|7092.3|7089.5|7091.3|7088.5|4
1623708450000|2021-06-14 22:07:30|7091.2|7088.4|7091.3|7088.5|7091.3|7088.5|7091.2|7088.4|5
1623708460000|2021-06-14 22:07:40|7091.8|7089|7091.3|7088.5|7091.8|7089|7091.3|7088.5|1
1623708480000|2021-06-14 22:08:00|7091.8|7089|7091.8|7089|7092.3|7089.5|7091.3|7088.5|2
1623708490000|2021-06-14 22:08:10|7091.3|7088.5|7091.3|7088.5|7091.8|7089|7091.3|7088.5|9
1623708500000|2021-06-14 22:08:20|||||||||2
1623708510000|2021-06-14 22:08:30|7091.2|7088.4|7090.3|7087.5|7091.2|7088.4|7090.3|7087.5|1
1623708520000|2021-06-14 22:08:40|7090.2|7087.4|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|4
1623708530000|2021-06-14 22:08:50|7089.5|7086.7|7088.7|7085.9|7089.5|7086.7|7088.7|7085.9|6
1623708540000|2021-06-14 22:09:00|7088.8|7086|7089.3|7086.5|7089.3|7086.5|7088.8|7086|1
1623708550000|2021-06-14 22:09:10|7089.4|7086.6|7089.8|7087|7090.3|7087.5|7089.4|7086.6|7
1623708580000|2021-06-14 22:09:40|7090.3|7087.5|7089.8|7087|7090.3|7087.5|7089.8|7087|1
1623708590000|2021-06-14 22:09:50|||||||||7
1623708600000|2021-06-14 22:10:00|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|0
1623708610000|2021-06-14 22:10:10|||||||||1
1623708620000|2021-06-14 22:10:20|||||||||1
1623708630000|2021-06-14 22:10:30|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|3
1623708640000|2021-06-14 22:10:40|7089.8|7087|7090.3|7087.5|7090.3|7087.5|7089.8|7087|0
1623708650000|2021-06-14 22:10:50|7090.2|7087.4|7090.3|7087.5|7090.3|7087.5|7089.8|7087|0
1623708670000|2021-06-14 22:11:10|||||||||5
1623708690000|2021-06-14 22:11:30|7089.8|7087|7089.8|7087|7089.8|7087|7089.8|7087|1
1623708700000|2021-06-14 22:11:40|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|6
1623708720000|2021-06-14 22:12:00|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|0
1623708740000|2021-06-14 22:12:20|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|1
1623708750000|2021-06-14 22:12:30|||||||||1
1623708760000|2021-06-14 22:12:40|7089.2|7086.4|7088.7|7085.9|7089.2|7086.4|7088.7|7085.9|6
1623708780000|2021-06-14 22:13:00|7089.2|7086.4|7090.2|7087.4|7090.2|7087.4|7089.2|7086.4|10
1623708790000|2021-06-14 22:13:10|||||||||1
1623708820000|2021-06-14 22:13:40|||||||||8
1623708830000|2021-06-14 22:13:50|||||||||1
1623708850000|2021-06-14 22:14:10|||||||||1
1623708860000|2021-06-14 22:14:20|||||||||2
1623708880000|2021-06-14 22:14:40|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|3
1623708910000|2021-06-14 22:15:10|||||||||2
1623708920000|2021-06-14 22:15:20|7090.8|7088|7091.2|7088.4|7091.2|7088.4|7090.8|7088|2
1623708990000|2021-06-14 22:16:30|7091.1|7088.3|7090.2|7087.4|7091.1|7088.3|7090.2|7087.4|2
1623709000000|2021-06-14 22:16:40|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|1
1623709010000|2021-06-14 22:16:50|||||||||1
1623709020000|2021-06-14 22:17:00|7090.3|7087.5|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|4
1623709040000|2021-06-14 22:17:20|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|6
1623709100000|2021-06-14 22:18:20|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|0
1623709110000|2021-06-14 22:18:30|7089.3|7086.5|7090.2|7087.4|7090.2|7087.4|7089.3|7086.5|5
1623709120000|2021-06-14 22:18:40|7091.1|7088.3|7091.2|7088.4|7091.2|7088.4|7091.1|7088.3|2
1623709130000|2021-06-14 22:18:50|||||||||1
1623709140000|2021-06-14 22:19:00|||||||||1
1623709190000|2021-06-14 22:19:50|7091.4|7088.6|7092.2|7089.4|7092.2|7089.4|7091.4|7088.6|2
1623709200000|2021-06-14 22:20:00|7091.7|7088.9|7092.2|7089.4|7092.2|7089.4|7091.7|7088.9|2
1623709210000|2021-06-14 22:20:10|||||||||3
1623709230000|2021-06-14 22:20:30|||||||||2
1623709240000|2021-06-14 22:20:40|||||||||3
1623709260000|2021-06-14 22:21:00|||||||||3
1623709270000|2021-06-14 22:21:10|||||||||1
1623709310000|2021-06-14 22:21:50|||||||||1
1623709330000|2021-06-14 22:22:10|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|5
1623709350000|2021-06-14 22:22:30|||||||||3
1623709360000|2021-06-14 22:22:40|7093.4|7090.6|7094.2|7091.4|7094.2|7091.4|7093.4|7090.6|2
1623709380000|2021-06-14 22:23:00|||||||||1
1623709390000|2021-06-14 22:23:10|||||||||2
1623709410000|2021-06-14 22:23:30|||||||||1
1623709430000|2021-06-14 22:23:50|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|0
1623709460000|2021-06-14 22:24:20|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|4
1623709500000|2021-06-14 22:25:00|||||||||4
1623709510000|2021-06-14 22:25:10|||||||||1
1623709570000|2021-06-14 22:26:10|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|6
1623709580000|2021-06-14 22:26:20|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|0
1623709690000|2021-06-14 22:28:10|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|16
1623709700000|2021-06-14 22:28:20|||||||||2
1623709710000|2021-06-14 22:28:30|||||||||1
1623709770000|2021-06-14 22:29:30|||||||||1
1623709830000|2021-06-14 22:30:30|7093.1|7090.3|7092.2|7089.4|7093.1|7090.3|7092.2|7089.4|7
1623709850000|2021-06-14 22:30:50|||||||||6
1623709860000|2021-06-14 22:31:00|7092.1|7089.3|7092.2|7089.4|7092.2|7089.4|7092.1|7089.3|8
1623709870000|2021-06-14 22:31:10|||||||||1
1623709880000|2021-06-14 22:31:20|||||||||1
1623709890000|2021-06-14 22:31:30|||||||||1
1623709900000|2021-06-14 22:31:40|||||||||2
1623709910000|2021-06-14 22:31:50|||||||||1
1623709930000|2021-06-14 22:32:10|||||||||2
1623709950000|2021-06-14 22:32:30|||||||||1
1623709960000|2021-06-14 22:32:40|||||||||2
1623709970000|2021-06-14 22:32:50|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|18
1623710000000|2021-06-14 22:33:20|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|3
1623710010000|2021-06-14 22:33:30|||||||||1
1623710020000|2021-06-14 22:33:40|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|0
1623710030000|2021-06-14 22:33:50|7092.1|7089.3|7091.6|7088.8|7092.1|7089.3|7091.6|7088.8|5
1623710050000|2021-06-14 22:34:10|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|2
1623710060000|2021-06-14 22:34:20|7091.8|7089|7091.2|7088.4|7091.8|7089|7091.2|7088.4|6
1623710070000|2021-06-14 22:34:30|7090.6|7087.8|7090.2|7087.4|7090.6|7087.8|7090.2|7087.4|15
1623710090000|2021-06-14 22:34:50|||||||||2
1623710130000|2021-06-14 22:35:30|||||||||1
1623710140000|2021-06-14 22:35:40|||||||||1
1623710160000|2021-06-14 22:36:00|||||||||2
1623710170000|2021-06-14 22:36:10|||||||||1
1623710180000|2021-06-14 22:36:20|||||||||3
1623710190000|2021-06-14 22:36:30|7089.8|7087|7089.8|7087|7089.8|7087|7089.8|7087|2
1623710200000|2021-06-14 22:36:40|||||||||1
1623710210000|2021-06-14 22:36:50|||||||||1
1623710220000|2021-06-14 22:37:00|||||||||1
1623710230000|2021-06-14 22:37:10|7090.3|7087.5|7091.2|7088.4|7091.2|7088.4|7090.3|7087.5|9
1623710250000|2021-06-14 22:37:30|||||||||4
1623710260000|2021-06-14 22:37:40|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|5
1623710270000|2021-06-14 22:37:50|||||||||1
1623710280000|2021-06-14 22:38:00|||||||||1
1623710290000|2021-06-14 22:38:10|||||||||1
1623710300000|2021-06-14 22:38:20|||||||||3
1623710310000|2021-06-14 22:38:30|7090.1|7087.3|7089.2|7086.4|7090.1|7087.3|7089.1|7086.3|51
1623710320000|2021-06-14 22:38:40|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7
1623710330000|2021-06-14 22:38:50|||||||||2
1623710340000|2021-06-14 22:39:00|||||||||2
1623710350000|2021-06-14 22:39:10|7088.4|7085.6|7088.8|7086|7088.8|7086|7088.4|7085.6|10
1623710360000|2021-06-14 22:39:20|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|3
1623710370000|2021-06-14 22:39:30|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|0
1623710380000|2021-06-14 22:39:40|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|5
1623710390000|2021-06-14 22:39:50|7088.8|7086|7088.2|7085.4|7088.8|7086|7088.2|7085.4|4
1623710420000|2021-06-14 22:40:20|||||||||9
1623710430000|2021-06-14 22:40:30|||||||||2
1623710450000|2021-06-14 22:40:50|||||||||1
1623710470000|2021-06-14 22:41:10|||||||||1
1623710480000|2021-06-14 22:41:20|||||||||1
1623710490000|2021-06-14 22:41:30|||||||||1
1623710500000|2021-06-14 22:41:40|||||||||1
1623710510000|2021-06-14 22:41:50|||||||||1
1623710520000|2021-06-14 22:42:00|||||||||2
1623710530000|2021-06-14 22:42:10|||||||||2
1623710550000|2021-06-14 22:42:30|||||||||11
1623710560000|2021-06-14 22:42:40|||||||||1
1623710570000|2021-06-14 22:42:50|||||||||1
1623710580000|2021-06-14 22:43:00|||||||||3
1623710610000|2021-06-14 22:43:30|||||||||1
1623710620000|2021-06-14 22:43:40|||||||||3
1623710630000|2021-06-14 22:43:50|7088.1|7085.3|7087.6|7084.8|7088.1|7085.3|7087.6|7084.8|3
1623710640000|2021-06-14 22:44:00|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|6
1623710650000|2021-06-14 22:44:10|||||||||3
1623710660000|2021-06-14 22:44:20|7087.6|7084.8|7088.2|7085.4|7088.2|7085.4|7087.2|7084.4|5
1623710670000|2021-06-14 22:44:30|||||||||4
1623710680000|2021-06-14 22:44:40|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|0
1623710690000|2021-06-14 22:44:50|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|0
1623710720000|2021-06-14 22:45:20|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|8
1623710740000|2021-06-14 22:45:40|||||||||1
1623710760000|2021-06-14 22:46:00|||||||||1
1623710790000|2021-06-14 22:46:30|||||||||1
1623710800000|2021-06-14 22:46:40|||||||||3
1623710810000|2021-06-14 22:46:50|||||||||1
1623710820000|2021-06-14 22:47:00|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|3
1623710830000|2021-06-14 22:47:10|7089.2|7086.4|7089.6|7086.8|7089.6|7086.8|7089.2|7086.4|0
1623710840000|2021-06-14 22:47:20|||||||||3
1623710850000|2021-06-14 22:47:30|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|1
1623710860000|2021-06-14 22:47:40|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|1
1623710880000|2021-06-14 22:48:00|||||||||1
1623710890000|2021-06-14 22:48:10|||||||||1
1623710910000|2021-06-14 22:48:30|||||||||1
1623710920000|2021-06-14 22:48:40|||||||||1
1623710930000|2021-06-14 22:48:50|||||||||1
1623710940000|2021-06-14 22:49:00|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|1
1623710960000|2021-06-14 22:49:20|||||||||1
1623710970000|2021-06-14 22:49:30|||||||||1
1623710980000|2021-06-14 22:49:40|||||||||5
1623710990000|2021-06-14 22:49:50|||||||||2
1623711000000|2021-06-14 22:50:00|||||||||1
1623711010000|2021-06-14 22:50:10|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7088.6|7085.8|24
1623711020000|2021-06-14 22:50:20|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|5
1623711030000|2021-06-14 22:50:30|7088.2|7085.4|7087.6|7084.8|7088.2|7085.4|7087.6|7084.8|5
1623711040000|2021-06-14 22:50:40|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|4
1623711050000|2021-06-14 22:50:50|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|3
1623711060000|2021-06-14 22:51:00|||||||||1
1623711080000|2021-06-14 22:51:20|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|7087.1|7084.3|8
1623711090000|2021-06-14 22:51:30|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|2
1623711100000|2021-06-14 22:51:40|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|7087.1|7084.3|4
1623711110000|2021-06-14 22:51:50|||||||||1
1623711150000|2021-06-14 22:52:30|||||||||2
1623711170000|2021-06-14 22:52:50|||||||||1
1623711180000|2021-06-14 22:53:00|||||||||1
1623711190000|2021-06-14 22:53:10|7087.1|7084.3|7086.6|7083.8|7087.2|7084.4|7086.6|7083.8|7
1623711200000|2021-06-14 22:53:20|||||||||4
1623711230000|2021-06-14 22:53:50|||||||||3
1623711250000|2021-06-14 22:54:10|||||||||1
1623711280000|2021-06-14 22:54:40|||||||||1
1623711300000|2021-06-14 22:55:00|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|14
1623711310000|2021-06-14 22:55:10|7085.2|7082.4|7084.6|7081.8|7085.2|7082.4|7084.6|7081.8|20
1623711320000|2021-06-14 22:55:20|7085.2|7082.4|7085.1|7082.3|7085.2|7082.4|7085|7082.2|5
1623711330000|2021-06-14 22:55:30|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|4
1623711350000|2021-06-14 22:55:50|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|2
1623711370000|2021-06-14 22:56:10|7086|7083.2|7086.2|7083.4|7086.2|7083.4|7086|7083.2|7
1623711390000|2021-06-14 22:56:30|||||||||1
1623711410000|2021-06-14 22:56:50|||||||||3
1623711420000|2021-06-14 22:57:00|||||||||2
1623711440000|2021-06-14 22:57:20|||||||||1
1623711450000|2021-06-14 22:57:30|7086.6|7083.8|7086.2|7083.4|7086.6|7083.8|7086.2|7083.4|0
1623711460000|2021-06-14 22:57:40|||||||||3
1623711470000|2021-06-14 22:57:50|||||||||1
1623711480000|2021-06-14 22:58:00|||||||||1
1623711510000|2021-06-14 22:58:30|||||||||2
1623711520000|2021-06-14 22:58:40|||||||||3
1623711530000|2021-06-14 22:58:50|7086.1|7083.3|7085.6|7082.8|7086.1|7083.3|7085.6|7082.8|6
1623711540000|2021-06-14 22:59:00|||||||||1
1623711580000|2021-06-14 22:59:40|||||||||1
1623711590000|2021-06-14 22:59:50|||||||||1
1623711600000|2021-06-14 23:00:00|7085.8|7083|7086.6|7083.8|7086.6|7083.8|7085.6|7082.8|15
1623711610000|2021-06-14 23:00:10|||||||||1
1623711620000|2021-06-14 23:00:20|7086.7|7083.9|7087.2|7084.4|7087.6|7084.8|7086.7|7083.9|11
1623711630000|2021-06-14 23:00:30|||||||||1
1623711650000|2021-06-14 23:00:50|||||||||2
1623711690000|2021-06-14 23:01:30|||||||||1
1623711700000|2021-06-14 23:01:40|||||||||1
1623711720000|2021-06-14 23:02:00|7087.6|7084.8|7087.2|7084.4|7087.6|7084.8|7087.2|7084.4|0
1623711730000|2021-06-14 23:02:10|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|3
1623711750000|2021-06-14 23:02:30|||||||||1
1623711760000|2021-06-14 23:02:40|||||||||1
1623711770000|2021-06-14 23:02:50|7087.4|7084.6|7086.6|7083.8|7087.4|7084.6|7086.6|7083.8|6
1623711780000|2021-06-14 23:03:00|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|7
1623711790000|2021-06-14 23:03:10|7087.6|7084.8|7088.2|7085.4|7088.2|7085.4|7087.6|7084.8|9
1623711800000|2021-06-14 23:03:20|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|1
1623711810000|2021-06-14 23:03:30|||||||||1
1623711820000|2021-06-14 23:03:40|7088.5|7085.7|7088.1|7085.3|7088.6|7085.8|7088.1|7085.3|4
1623711830000|2021-06-14 23:03:50|7088.2|7085.4|7088.1|7085.3|7088.2|7085.4|7088.1|7085.3|0
1623711840000|2021-06-14 23:04:00|7087.7|7084.9|7087.6|7084.8|7087.7|7084.9|7087.6|7084.8|0
1623711850000|2021-06-14 23:04:10|7087.5|7084.7|7087.2|7084.4|7087.5|7084.7|7087.1|7084.3|7
1623711870000|2021-06-14 23:04:30|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|2
1623711880000|2021-06-14 23:04:40|7087.4|7084.6|7086.6|7083.8|7087.4|7084.6|7086.6|7083.8|8
1623711890000|2021-06-14 23:04:50|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|5
1623711900000|2021-06-14 23:05:00|7086.2|7083.4|7086.2|7083.4|7086.2|7083.4|7086.2|7083.4|0
1623711940000|2021-06-14 23:05:40|||||||||1
1623711960000|2021-06-14 23:06:00|7086.6|7083.8|7087.2|7084.4|7087.2|7084.4|7086.6|7083.8|5
1623711980000|2021-06-14 23:06:20|7086.6|7083.8|7086.6|7083.8|7086.6|7083.8|7086.6|7083.8|3
1623712000000|2021-06-14 23:06:40|7086.8|7084|7087.2|7084.4|7087.2|7084.4|7086.8|7084|7
1623712010000|2021-06-14 23:06:50|7087.1|7084.3|7086.6|7083.8|7087.1|7084.3|7086.6|7083.8|1
1623712030000|2021-06-14 23:07:10|||||||||1
1623712040000|2021-06-14 23:07:20|||||||||1
1623712050000|2021-06-14 23:07:30|||||||||1
1623712060000|2021-06-14 23:07:40|7086.8|7084|7087.2|7084.4|7087.2|7084.4|7086.8|7084|10
1623712070000|2021-06-14 23:07:50|||||||||5
1623712080000|2021-06-14 23:08:00|||||||||1
1623712090000|2021-06-14 23:08:10|||||||||1
1623712110000|2021-06-14 23:08:30|7087.1|7084.3|7086.2|7083.4|7087.1|7084.3|7086.2|7083.4|1
1623712120000|2021-06-14 23:08:40|||||||||1
1623712130000|2021-06-14 23:08:50|7086|7083.2|7085.2|7082.4|7086|7083.2|7085.2|7082.4|8
1623712140000|2021-06-14 23:09:00|||||||||4
1623712150000|2021-06-14 23:09:10|7084.8|7082|7085.2|7082.4|7085.2|7082.4|7084.8|7082|18
1623712160000|2021-06-14 23:09:20|||||||||2
1623712170000|2021-06-14 23:09:30|7084.6|7081.8|7085.1|7082.3|7085.2|7082.4|7084.6|7081.8|4
1623712180000|2021-06-14 23:09:40|7085.2|7082.4|7084.8|7082|7085.2|7082.4|7084.8|7082|0
1623712220000|2021-06-14 23:10:20|7084.7|7081.9|7084.6|7081.8|7084.7|7081.9|7084.6|7081.8|2
1623712230000|2021-06-14 23:10:30|||||||||4
1623712240000|2021-06-14 23:10:40|||||||||3
1623712260000|2021-06-14 23:11:00|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|6
1623712270000|2021-06-14 23:11:10|7084.6|7081.8|7083.2|7080.4|7084.6|7081.8|7083.2|7080.4|7
1623712280000|2021-06-14 23:11:20|||||||||1
1623712290000|2021-06-14 23:11:30|||||||||3
1623712300000|2021-06-14 23:11:40|||||||||2
1623712320000|2021-06-14 23:12:00|||||||||5
1623712330000|2021-06-14 23:12:10|7083.3|7080.5|7084.2|7081.4|7084.2|7081.4|7083.3|7080.5|10
1623712340000|2021-06-14 23:12:20|7084.6|7081.8|7083.6|7080.8|7084.6|7081.8|7083.6|7080.8|7
1623712350000|2021-06-14 23:12:30|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|7084|7081.2|2
1623712360000|2021-06-14 23:12:40|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|0
1623712370000|2021-06-14 23:12:50|7083.6|7080.8|7084.1|7081.3|7084.2|7081.4|7083.6|7080.8|2
1623712380000|2021-06-14 23:13:00|7084|7081.2|7084.2|7081.4|7084.2|7081.4|7083.6|7080.8|2
1623712390000|2021-06-14 23:13:10|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|1
1623712400000|2021-06-14 23:13:20|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|0
1623712440000|2021-06-14 23:14:00|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|0
1623712450000|2021-06-14 23:14:10|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|3
1623712460000|2021-06-14 23:14:20|7082.7|7079.9|7082.6|7079.8|7082.7|7079.9|7082.6|7079.8|2
1623712470000|2021-06-14 23:14:30|||||||||3
1623712490000|2021-06-14 23:14:50|||||||||2
1623712500000|2021-06-14 23:15:00|7082.4|7079.6|7082.2|7079.4|7082.4|7079.6|7081.6|7078.8|11
1623712510000|2021-06-14 23:15:10|7082.6|7079.8|7082.2|7079.4|7082.6|7079.8|7082.2|7079.4|2
1623712520000|2021-06-14 23:15:20|||||||||1
1623712540000|2021-06-14 23:15:40|||||||||5
1623712550000|2021-06-14 23:15:50|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|1
1623712560000|2021-06-14 23:16:00|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|5
1623712570000|2021-06-14 23:16:10|||||||||5
1623712590000|2021-06-14 23:16:30|||||||||4
1623712600000|2021-06-14 23:16:40|||||||||2
1623712610000|2021-06-14 23:16:50|7081.7|7078.9|7081.2|7078.4|7082.1|7079.3|7081.2|7078.4|7
1623712620000|2021-06-14 23:17:00|7081.1|7078.3|7081.1|7078.3|7081.2|7078.4|7081.1|7078.3|3
1623712630000|2021-06-14 23:17:10|7080.2|7077.4|7080.2|7077.4|7080.6|7077.8|7080.2|7077.4|6
1623712640000|2021-06-14 23:17:20|7080.6|7077.8|7081.1|7078.3|7081.1|7078.3|7080.6|7077.8|8
1623712650000|2021-06-14 23:17:30|7081|7078.2|7080.6|7077.8|7081.2|7078.4|7080.6|7077.8|5
1623712660000|2021-06-14 23:17:40|||||||||1
1623712670000|2021-06-14 23:17:50|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7
1623712680000|2021-06-14 23:18:00|7080.7|7077.9|7081.2|7078.4|7081.2|7078.4|7080.7|7077.9|0
1623712690000|2021-06-14 23:18:10|7081.4|7078.6|7081.2|7078.4|7082.2|7079.4|7081.2|7078.4|11
1623712700000|2021-06-14 23:18:20|7082.1|7079.3|7081.2|7078.4|7082.1|7079.3|7081.2|7078.4|1
1623712710000|2021-06-14 23:18:30|7081.6|7078.8|7081.2|7078.4|7081.6|7078.8|7081.2|7078.4|1
1623712720000|2021-06-14 23:18:40|||||||||1
1623712740000|2021-06-14 23:19:00|7082|7079.2|7081.2|7078.4|7082.5|7079.7|7081.2|7078.4|19
1623712750000|2021-06-14 23:19:10|7081.6|7078.8|7081.2|7078.4|7081.6|7078.8|7081.2|7078.4|1
1623712760000|2021-06-14 23:19:20|7081.6|7078.8|7081.2|7078.4|7082.2|7079.4|7081.2|7078.4|4
1623712770000|2021-06-14 23:19:30|||||||||1
1623712790000|2021-06-14 23:19:50|||||||||1
1623712800000|2021-06-14 23:20:00|7081.1|7078.3|7080.6|7077.8|7081.2|7078.4|7080.6|7077.8|4
1623712810000|2021-06-14 23:20:10|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|5
1623712820000|2021-06-14 23:20:20|7081.2|7078.4|7081.1|7078.3|7081.2|7078.4|7081.1|7078.3|3
1623712830000|2021-06-14 23:20:30|7080.6|7077.8|7080.2|7077.4|7080.6|7077.8|7080.1|7077.3|10
1623712840000|2021-06-14 23:20:40|||||||||1
1623712860000|2021-06-14 23:21:00|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|0
1623712870000|2021-06-14 23:21:10|7081.1|7078.3|7081.2|7078.4|7081.2|7078.4|7081.1|7078.3|6
1623712910000|2021-06-14 23:21:50|||||||||5
1623712920000|2021-06-14 23:22:00|7081|7078.2|7080.2|7077.4|7081|7078.2|7080.2|7077.4|1
1623712930000|2021-06-14 23:22:10|||||||||6
1623712940000|2021-06-14 23:22:20|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|0
1623712950000|2021-06-14 23:22:30|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|0
1623712960000|2021-06-14 23:22:40|||||||||1
1623712970000|2021-06-14 23:22:50|7079.8|7077|7080.2|7077.4|7080.2|7077.4|7079.8|7077|1
1623712980000|2021-06-14 23:23:00|||||||||3
1623712990000|2021-06-14 23:23:10|7079.8|7077|7079.6|7076.8|7079.8|7077|7079.6|7076.8|3
1623713010000|2021-06-14 23:23:30|||||||||3
1623713020000|2021-06-14 23:23:40|||||||||5
1623713030000|2021-06-14 23:23:50|||||||||1
1623713040000|2021-06-14 23:24:00|7079.5|7076.7|7078.2|7075.4|7079.5|7076.7|7078.2|7075.4|23
1623713050000|2021-06-14 23:24:10|7078.1|7075.3|7078.2|7075.4|7078.2|7075.4|7078|7075.2|12
1623713060000|2021-06-14 23:24:20|7077.8|7075|7078.2|7075.4|7078.2|7075.4|7077.8|7075|3
1623713110000|2021-06-14 23:25:10|||||||||2
1623713120000|2021-06-14 23:25:20|||||||||2
1623713140000|2021-06-14 23:25:40|||||||||1
1623713150000|2021-06-14 23:25:50|||||||||2
1623713170000|2021-06-14 23:26:10|||||||||1
1623713180000|2021-06-14 23:26:20|||||||||2
1623713190000|2021-06-14 23:26:30|||||||||2
1623713200000|2021-06-14 23:26:40|||||||||1
1623713210000|2021-06-14 23:26:50|||||||||3
1623713220000|2021-06-14 23:27:00|||||||||1
1623713260000|2021-06-14 23:27:40|||||||||2
1623713270000|2021-06-14 23:27:50|||||||||1
1623713290000|2021-06-14 23:28:10|||||||||2
1623713300000|2021-06-14 23:28:20|||||||||2
1623713310000|2021-06-14 23:28:30|||||||||1
1623713320000|2021-06-14 23:28:40|7078.3|7075.5|7078.8|7076|7078.8|7076|7078.3|7075.5|9
1623713330000|2021-06-14 23:28:50|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|0
1623713340000|2021-06-14 23:29:00|7079.6|7076.8|7081.2|7078.4|7081.2|7078.4|7079.6|7076.8|15
1623713350000|2021-06-14 23:29:10|7081.6|7078.8|7081.2|7078.4|7081.8|7079|7081.2|7078.4|10
1623713360000|2021-06-14 23:29:20|7081.6|7078.8|7081.2|7078.4|7081.8|7079|7081.2|7078.4|2
1623713370000|2021-06-14 23:29:30|||||||||3
1623713380000|2021-06-14 23:29:40|||||||||1
1623713410000|2021-06-14 23:30:10|||||||||2
1623713420000|2021-06-14 23:30:20|||||||||1
1623713450000|2021-06-14 23:30:50|||||||||1
1623713470000|2021-06-14 23:31:10|||||||||1
1623713480000|2021-06-14 23:31:20|7081.1|7078.3|7080.2|7077.4|7081.1|7078.3|7080.2|7077.4|19
1623713490000|2021-06-14 23:31:30|7079.8|7077|7080.2|7077.4|7080.2|7077.4|7079.8|7077|4
1623713500000|2021-06-14 23:31:40|7079.8|7077|7079.2|7076.4|7079.8|7077|7079.2|7076.4|4
1623713610000|2021-06-14 23:33:30|||||||||1
1623713620000|2021-06-14 23:33:40|||||||||1
1623713650000|2021-06-14 23:34:10|7079.3|7076.5|7080.2|7077.4|7080.2|7077.4|7079.3|7076.5|7
1623713660000|2021-06-14 23:34:20|7080.6|7077.8|7080.2|7077.4|7080.6|7077.8|7080.2|7077.4|0
1623713670000|2021-06-14 23:34:30|||||||||1
1623713680000|2021-06-14 23:34:40|||||||||2
1623713690000|2021-06-14 23:34:50|7080.3|7077.5|7080.7|7077.9|7080.7|7077.9|7080.2|7077.4|7
1623713710000|2021-06-14 23:35:10|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|0
1623713720000|2021-06-14 23:35:20|||||||||6
1623713780000|2021-06-14 23:36:20|||||||||1
1623713790000|2021-06-14 23:36:30|7080.6|7077.8|7080.2|7077.4|7080.6|7077.8|7080.2|7077.4|0
1623713800000|2021-06-14 23:36:40|7080.6|7077.8|7080.2|7077.4|7080.8|7078|7080.2|7077.4|3
1623713840000|2021-06-14 23:37:20|||||||||1
1623713850000|2021-06-14 23:37:30|||||||||1
1623713860000|2021-06-14 23:37:40|7080.6|7077.8|7081.2|7078.4|7081.2|7078.4|7080.6|7077.8|3
1623713870000|2021-06-14 23:37:50|7082|7079.2|7081.2|7078.4|7082.2|7079.4|7081.2|7078.4|6
1623713880000|2021-06-14 23:38:00|7080.8|7078|7081.2|7078.4|7081.2|7078.4|7080.8|7078|0
1623713890000|2021-06-14 23:38:10|||||||||1
1623713900000|2021-06-14 23:38:20|7082.1|7079.3|7081.2|7078.4|7082.1|7079.3|7081.2|7078.4|5
1623713910000|2021-06-14 23:38:30|||||||||1
1623713930000|2021-06-14 23:38:50|||||||||1
1623713940000|2021-06-14 23:39:00|||||||||1
1623713980000|2021-06-14 23:39:40|||||||||2
1623713990000|2021-06-14 23:39:50|7081.1|7078.3|7081.2|7078.4|7081.2|7078.4|7081.1|7078.3|8
1623714000000|2021-06-14 23:40:00|7082|7079.2|7081.2|7078.4|7082.2|7079.4|7081.2|7078.4|7
1623714010000|2021-06-14 23:40:10|7081.6|7078.8|7081.2|7078.4|7081.6|7078.8|7081.2|7078.4|0
1623714030000|2021-06-14 23:40:30|7081.3|7078.5|7081.2|7078.4|7082|7079.2|7081.2|7078.4|8
1623714040000|2021-06-14 23:40:40|||||||||1
1623714070000|2021-06-14 23:41:10|7081.6|7078.8|7081.2|7078.4|7081.6|7078.8|7081.2|7078.4|2
1623714090000|2021-06-14 23:41:30|||||||||2
1623714100000|2021-06-14 23:41:40|7081.3|7078.5|7081.2|7078.4|7082.1|7079.3|7081.2|7078.4|2
1623714110000|2021-06-14 23:41:50|7081.3|7078.5|7081.2|7078.4|7081.7|7078.9|7081.2|7078.4|14
1623714120000|2021-06-14 23:42:00|7081.3|7078.5|7081.2|7078.4|7081.3|7078.5|7081.2|7078.4|2
1623714130000|2021-06-14 23:42:10|7081.8|7079|7081.3|7078.5|7081.8|7079|7081.2|7078.4|3
1623714140000|2021-06-14 23:42:20|7081.8|7079|7082.2|7079.4|7082.2|7079.4|7081.8|7079|0
1623714160000|2021-06-14 23:42:40|7082.4|7079.6|7083.2|7080.4|7083.2|7080.4|7082.4|7079.6|6
1623714170000|2021-06-14 23:42:50|||||||||2
1623714180000|2021-06-14 23:43:00|||||||||2
1623714200000|2021-06-14 23:43:20|||||||||3
1623714210000|2021-06-14 23:43:30|7083.7|7080.9|7084.2|7081.4|7084.2|7081.4|7083.7|7080.9|4
1623714220000|2021-06-14 23:43:40|7084.1|7081.3|7083.3|7080.5|7084.1|7081.3|7083.3|7080.5|3
1623714230000|2021-06-14 23:43:50|7083.4|7080.6|7084.2|7081.4|7084.2|7081.4|7083.4|7080.6|0
1623714240000|2021-06-14 23:44:00|||||||||2
1623714260000|2021-06-14 23:44:20|7084.1|7081.3|7083.2|7080.4|7084.1|7081.3|7083.2|7080.4|11
1623714270000|2021-06-14 23:44:30|||||||||1
1623714280000|2021-06-14 23:44:40|||||||||1
1623714290000|2021-06-14 23:44:50|7083.3|7080.5|7083.2|7080.4|7083.8|7081|7083.2|7080.4|6
1623714300000|2021-06-14 23:45:00|7083.3|7080.5|7084.2|7081.4|7084.2|7081.4|7083.2|7080.4|17
1623714320000|2021-06-14 23:45:20|7084.3|7081.5|7085.2|7082.4|7085.2|7082.4|7084.3|7081.5|7
1623714330000|2021-06-14 23:45:30|7084.8|7082|7085.2|7082.4|7085.2|7082.4|7084.8|7082|6
1623714340000|2021-06-14 23:45:40|7085.8|7083|7085.2|7082.4|7085.8|7083|7085.2|7082.4|10
1623714350000|2021-06-14 23:45:50|||||||||1
1623714360000|2021-06-14 23:46:00|||||||||6
1623714410000|2021-06-14 23:46:50|||||||||2
1623714420000|2021-06-14 23:47:00|||||||||1
1623714430000|2021-06-14 23:47:10|||||||||1
1623714440000|2021-06-14 23:47:20|||||||||1
1623714450000|2021-06-14 23:47:30|7085.6|7082.8|7085.2|7082.4|7085.6|7082.8|7085.2|7082.4|1
1623714460000|2021-06-14 23:47:40|||||||||3
1623714470000|2021-06-14 23:47:50|||||||||1
1623714490000|2021-06-14 23:48:10|||||||||1
1623714500000|2021-06-14 23:48:20|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|0
1623714510000|2021-06-14 23:48:30|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|1
1623714550000|2021-06-14 23:49:10|||||||||1
1623714560000|2021-06-14 23:49:20|7085|7082.2|7084.2|7081.4|7085|7082.2|7084.2|7081.4|1
1623714570000|2021-06-14 23:49:30|||||||||2
1623714580000|2021-06-14 23:49:40|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|0
1623714610000|2021-06-14 23:50:10|7084.2|7081.4|7084.1|7081.3|7084.2|7081.4|7084.1|7081.3|8
1623714630000|2021-06-14 23:50:30|7083.6|7080.8|7083.8|7081|7084.2|7081.4|7083.2|7080.4|8
1623714640000|2021-06-14 23:50:40|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|0
1623714650000|2021-06-14 23:50:50|||||||||2
1623714660000|2021-06-14 23:51:00|7083.6|7080.8|7084.2|7081.4|7084.2|7081.4|7083.6|7080.8|11
1623714670000|2021-06-14 23:51:10|||||||||1
1623714710000|2021-06-14 23:51:50|7084.1|7081.3|7083.6|7080.8|7084.1|7081.3|7083.6|7080.8|2
1623714720000|2021-06-14 23:52:00|||||||||3
1623714730000|2021-06-14 23:52:10|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|8
1623714740000|2021-06-14 23:52:20|7083|7080.2|7083|7080.2|7083|7080.2|7083|7080.2|6
1623714750000|2021-06-14 23:52:30|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|2
1623714760000|2021-06-14 23:52:40|||||||||1
1623714770000|2021-06-14 23:52:50|||||||||2
1623714800000|2021-06-14 23:53:20|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|6
1623714810000|2021-06-14 23:53:30|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|4
1623714880000|2021-06-14 23:54:40|7083|7080.2|7082.6|7079.8|7083|7080.2|7082.6|7079.8|6
1623714890000|2021-06-14 23:54:50|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|7082.1|7079.3|5
1623714900000|2021-06-14 23:55:00|7082.1|7079.3|7082.2|7079.4|7082.2|7079.4|7082.1|7079.3|2
1623714910000|2021-06-14 23:55:10|7081.8|7079|7081.6|7078.8|7081.8|7079|7081.6|7078.8|2
1623714930000|2021-06-14 23:55:30|7081.8|7079|7082.2|7079.4|7082.2|7079.4|7081.8|7079|7
1623714940000|2021-06-14 23:55:40|||||||||1
1623714960000|2021-06-14 23:56:00|||||||||1
1623714970000|2021-06-14 23:56:10|||||||||3
1623714980000|2021-06-14 23:56:20|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|6
1623715000000|2021-06-14 23:56:40|7083|7080.2|7082.2|7079.4|7083|7080.2|7082.2|7079.4|7
1623715010000|2021-06-14 23:56:50|||||||||1
1623715040000|2021-06-14 23:57:20|7082.6|7079.8|7083.2|7080.4|7084.4|7081.6|7082.6|7079.8|86
1623715060000|2021-06-14 23:57:40|7084|7081.2|7084.2|7081.4|7084.2|7081.4|7084|7081.2|3
1623715070000|2021-06-14 23:57:50|||||||||1
1623715100000|2021-06-14 23:58:20|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|1
1623715110000|2021-06-14 23:58:30|7083.6|7080.8|7084.2|7081.4|7084.2|7081.4|7083.6|7080.8|2
1623715130000|2021-06-14 23:58:50|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|1
1623715140000|2021-06-14 23:59:00|7084|7081.2|7083.2|7080.4|7084|7081.2|7083.2|7080.4|0
1623715150000|2021-06-14 23:59:10|||||||||5
1623715170000|2021-06-14 23:59:30|||||||||2
1623715180000|2021-06-14 23:59:40|7083.7|7080.9|7083.2|7080.4|7083.7|7080.9|7083.2|7080.4|1
1623715190000|2021-06-14 23:59:50|||||||||1
1623715200000|2021-06-15 00:00:00|7084.2|7081.4|7087.8|7085|7088.2|7085.4|7084.2|7081.4|144
1623715210000|2021-06-15 00:00:10|7088.6|7085.8|7088.7|7085.9|7088.8|7086|7086.6|7083.8|56
1623715220000|2021-06-15 00:00:20|7088.6|7085.8|7089.2|7086.4|7089.8|7087|7088.6|7085.8|38
1623715230000|2021-06-15 00:00:30|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.2|7086.4|4
1623715240000|2021-06-15 00:00:40|7089.6|7086.8|7090.2|7087.4|7091.2|7088.4|7089.6|7086.8|19
1623715250000|2021-06-15 00:00:50|7090.3|7087.5|7090.2|7087.4|7090.6|7087.8|7089.8|7087|5
1623715260000|2021-06-15 00:01:00|7089.8|7087|7088.8|7086|7089.8|7087|7087.8|7085|78
1623715270000|2021-06-15 00:01:10|7088.2|7085.4|7092.2|7089.4|7092.2|7089.4|7088.2|7085.4|25
1623715280000|2021-06-15 00:01:20|7092.7|7089.9|7093.8|7091|7094.2|7091.4|7092.2|7089.4|20
1623715290000|2021-06-15 00:01:30|7094.2|7091.4|7092.8|7090|7094.2|7091.4|7092.7|7089.9|14
1623715300000|2021-06-15 00:01:40|7093.2|7090.4|7093.2|7090.4|7094.2|7091.4|7093.2|7090.4|3
1623715310000|2021-06-15 00:01:50|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|1
1623715320000|2021-06-15 00:02:00|7093.8|7091|7093.2|7090.4|7094.2|7091.4|7093.2|7090.4|13
1623715330000|2021-06-15 00:02:10|7093.6|7090.8|7092.7|7089.9|7094.2|7091.4|7092.7|7089.9|13
1623715340000|2021-06-15 00:02:20|7092.2|7089.4|7091.8|7089|7092.2|7089.4|7091.8|7089|26
1623715350000|2021-06-15 00:02:30|7092.2|7089.4|7094.2|7091.4|7094.2|7091.4|7091.8|7089|18
1623715360000|2021-06-15 00:02:40|7095.2|7092.4|7097.2|7094.4|7097.2|7094.4|7095.2|7092.4|69
1623715370000|2021-06-15 00:02:50|7096.7|7093.9|7096.3|7093.5|7096.8|7094|7096.2|7093.4|12
1623715380000|2021-06-15 00:03:00|7096.2|7093.4|7096.8|7094|7096.8|7094|7095.8|7093|20
1623715390000|2021-06-15 00:03:10|7097.2|7094.4|7098.2|7095.4|7098.2|7095.4|7097.2|7094.4|18
1623715400000|2021-06-15 00:03:20|7097.8|7095|7097.6|7094.8|7098.2|7095.4|7097.6|7094.8|3
1623715410000|2021-06-15 00:03:30|7097.7|7094.9|7096.2|7093.4|7097.8|7095|7096.2|7093.4|13
1623715420000|2021-06-15 00:03:40|7096.4|7093.6|7096.2|7093.4|7096.8|7094|7095.8|7093|10
1623715430000|2021-06-15 00:03:50|||||||||2
1623715440000|2021-06-15 00:04:00|7095.8|7093|7095.2|7092.4|7095.8|7093|7095.2|7092.4|19
1623715450000|2021-06-15 00:04:10|7095.4|7092.6|7095.6|7092.8|7096.2|7093.4|7095.4|7092.6|9
1623715460000|2021-06-15 00:04:20|7095.1|7092.3|7094.7|7091.9|7095.1|7092.3|7094.6|7091.8|14
1623715470000|2021-06-15 00:04:30|7094.6|7091.8|7094.6|7091.8|7095.2|7092.4|7094.6|7091.8|13
1623715480000|2021-06-15 00:04:40|7094.2|7091.4|7095.2|7092.4|7095.2|7092.4|7094.2|7091.4|3
1623715490000|2021-06-15 00:04:50|7095.1|7092.3|7095.1|7092.3|7095.1|7092.3|7095.1|7092.3|5
1623715500000|2021-06-15 00:05:00|7095.2|7092.4|7096.6|7093.8|7096.6|7093.8|7095.2|7092.4|10
1623715510000|2021-06-15 00:05:10|7096.4|7093.6|7095.6|7092.8|7096.4|7093.6|7095.6|7092.8|12
1623715520000|2021-06-15 00:05:20|7095.8|7093|7096.2|7093.4|7096.2|7093.4|7095.8|7093|3
1623715530000|2021-06-15 00:05:30|7096.1|7093.3|7096.2|7093.4|7096.2|7093.4|7095.6|7092.8|6
1623715540000|2021-06-15 00:05:40|||||||||3
1623715550000|2021-06-15 00:05:50|7096.1|7093.3|7097.2|7094.4|7097.6|7094.8|7095.6|7092.8|23
1623715560000|2021-06-15 00:06:00|7096.8|7094|7098.7|7095.9|7098.7|7095.9|7096.8|7094|21
1623715570000|2021-06-15 00:06:10|7098.6|7095.8|7098.6|7095.8|7098.8|7096|7098.6|7095.8|15
1623715580000|2021-06-15 00:06:20|7098.7|7095.9|7098.6|7095.8|7098.8|7096|7098.6|7095.8|3
1623715590000|2021-06-15 00:06:30|||||||||3
1623715600000|2021-06-15 00:06:40|7098.8|7096|7097.2|7094.4|7098.8|7096|7097.2|7094.4|22
1623715610000|2021-06-15 00:06:50|7096.8|7094|7097.2|7094.4|7097.2|7094.4|7096.8|7094|4
1623715620000|2021-06-15 00:07:00|7096.8|7094|7097.6|7094.8|7097.6|7094.8|7096.8|7094|1
1623715640000|2021-06-15 00:07:20|7097.7|7094.9|7098.2|7095.4|7098.2|7095.4|7097.7|7094.9|8
1623715650000|2021-06-15 00:07:30|7098.3|7095.5|7098.8|7096|7099.2|7096.4|7098.2|7095.4|7
1623715660000|2021-06-15 00:07:40|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|0
1623715670000|2021-06-15 00:07:50|7099.6|7096.8|7099.2|7096.4|7099.6|7096.8|7099.2|7096.4|7
1623715690000|2021-06-15 00:08:10|7099.6|7096.8|7101.2|7098.4|7101.2|7098.4|7099.2|7096.4|40
1623715700000|2021-06-15 00:08:20|7101.3|7098.5|7103.2|7100.4|7103.3|7100.5|7101.3|7098.5|67
1623715710000|2021-06-15 00:08:30|7103.3|7100.5|7103.2|7100.4|7103.3|7100.5|7103.2|7100.4|8
1623715720000|2021-06-15 00:08:40|7103.6|7100.8|7103.6|7100.8|7103.7|7100.9|7103.2|7100.4|9
1623715730000|2021-06-15 00:08:50|7103.7|7100.9|7104.2|7101.4|7104.6|7101.8|7103.7|7100.9|17
1623715740000|2021-06-15 00:09:00|7104.6|7101.8|7104.6|7101.8|7104.6|7101.8|7104.2|7101.4|7
1623715750000|2021-06-15 00:09:10|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7103.2|7100.4|17
1623715760000|2021-06-15 00:09:20|7103.8|7101|7103.2|7100.4|7103.8|7101|7102.8|7100|10
1623715770000|2021-06-15 00:09:30|7103.6|7100.8|7102.2|7099.4|7103.6|7100.8|7102.2|7099.4|15
1623715780000|2021-06-15 00:09:40|7101.7|7098.9|7101.2|7098.4|7101.7|7098.9|7100.7|7097.9|17
1623715790000|2021-06-15 00:09:50|7101.6|7098.8|7101.7|7098.9|7101.7|7098.9|7101.6|7098.8|3
1623715800000|2021-06-15 00:10:00|7102.2|7099.4|7104.2|7101.4|7104.2|7101.4|7102.2|7099.4|24
1623715810000|2021-06-15 00:10:10|||||||||4
1623715820000|2021-06-15 00:10:20|7103.3|7100.5|7103.2|7100.4|7103.6|7100.8|7102.8|7100|23
1623715830000|2021-06-15 00:10:30|||||||||5
1623715840000|2021-06-15 00:10:40|7103.6|7100.8|7103.2|7100.4|7103.6|7100.8|7103.2|7100.4|5
1623715860000|2021-06-15 00:11:00|7103.4|7100.6|7104.6|7101.8|7104.6|7101.8|7103.4|7100.6|8
1623715870000|2021-06-15 00:11:10|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|3
1623715880000|2021-06-15 00:11:20|7105.2|7102.4|7105.6|7102.8|7106.2|7103.4|7105.2|7102.4|86
1623715890000|2021-06-15 00:11:30|7105.7|7102.9|7106.2|7103.4|7106.2|7103.4|7105.7|7102.9|24
1623715900000|2021-06-15 00:11:40|7106.3|7103.5|7108.8|7106|7110.4|7107.6|7106.3|7103.5|281
1623715910000|2021-06-15 00:11:50|7109|7106.2|7108.8|7106|7109|7106.2|7108.8|7106|11
1623715920000|2021-06-15 00:12:00|7107.9|7105.1|7108.8|7106|7108.8|7106|7107.9|7105.1|18
1623715930000|2021-06-15 00:12:10|7108.4|7105.6|7110.8|7108|7110.8|7108|7108.4|7105.6|59
1623715940000|2021-06-15 00:12:20|||||||||7
1623715950000|2021-06-15 00:12:30|7110.4|7107.6|7109.8|7107|7110.8|7108|7109.8|7107|20
1623715960000|2021-06-15 00:12:40|7109.4|7106.6|7108.8|7106|7109.4|7106.6|7108.8|7106|20
1623715970000|2021-06-15 00:12:50|||||||||3
1623715980000|2021-06-15 00:13:00|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7
1623715990000|2021-06-15 00:13:10|7108.8|7106|7105.8|7103|7108.8|7106|7105.8|7103|70
1623716000000|2021-06-15 00:13:20|7104.4|7101.6|7104.8|7102|7104.8|7102|7104.4|7101.6|19
1623716010000|2021-06-15 00:13:30|7105.2|7102.4|7105.4|7102.6|7105.8|7103|7105.2|7102.4|5
1623716020000|2021-06-15 00:13:40|||||||||1
1623716030000|2021-06-15 00:13:50|7105.5|7102.7|7108.8|7106|7108.8|7106|7105.5|7102.7|17
1623716040000|2021-06-15 00:14:00|7109.3|7106.5|7109.4|7106.6|7109.8|7107|7109.3|7106.5|51
1623716050000|2021-06-15 00:14:10|7109.8|7107|7109.8|7107|7110.4|7107.6|7109.4|7106.6|13
1623716060000|2021-06-15 00:14:20|7109.4|7106.6|7108.9|7106.1|7109.8|7107|7108.8|7106|11
1623716070000|2021-06-15 00:14:30|7109.3|7106.5|7109.4|7106.6|7109.4|7106.6|7108.8|7106|5
1623716080000|2021-06-15 00:14:40|7109.5|7106.7|7111.3|7108.5|7111.4|7108.6|7109.5|7106.7|31
1623716090000|2021-06-15 00:14:50|7111.2|7108.4|7110.8|7108|7111.3|7108.5|7110.8|7108|10
1623716100000|2021-06-15 00:15:00|7110.9|7108.1|7111.4|7108.6|7111.4|7108.6|7110.9|7108.1|15
1623716110000|2021-06-15 00:15:10|7111.3|7108.5|7111.8|7109|7111.8|7109|7110.8|7108|11
1623716120000|2021-06-15 00:15:20|7111.4|7108.6|7111.4|7108.6|7111.8|7109|7111.4|7108.6|5
1623716140000|2021-06-15 00:15:40|7111.8|7109|7112.3|7109.5|7112.4|7109.6|7111.8|7109|13
1623716150000|2021-06-15 00:15:50|7112.4|7109.6|7114.8|7112|7114.8|7112|7112.4|7109.6|108
1623716160000|2021-06-15 00:16:00|7115.2|7112.4|7115.4|7112.6|7115.6|7112.8|7115.2|7112.4|22
1623716170000|2021-06-15 00:16:10|7115.2|7112.4|7115.4|7112.6|7115.8|7113|7114.8|7112|12
1623716180000|2021-06-15 00:16:20|7115.8|7113|7116.2|7113.4|7117.3|7114.5|7115.8|7113|36
1623716190000|2021-06-15 00:16:30|7116.4|7113.6|7115.8|7113|7116.8|7114|7115.8|7113|32
1623716200000|2021-06-15 00:16:40|7116.2|7113.4|7114.4|7111.6|7116.2|7113.4|7114.4|7111.6|4
1623716210000|2021-06-15 00:16:50|7114|7111.2|7114.4|7111.6|7114.4|7111.6|7114|7111.2|0
1623716220000|2021-06-15 00:17:00|7114.3|7111.5|7113.3|7110.5|7114.4|7111.6|7113.3|7110.5|20
1623716230000|2021-06-15 00:17:10|7113.4|7110.6|7111.4|7108.6|7113.4|7110.6|7111.4|7108.6|30
1623716240000|2021-06-15 00:17:20|7111.3|7108.5|7110.8|7108|7111.3|7108.5|7110.8|7108|36
1623716250000|2021-06-15 00:17:30|7111.2|7108.4|7110.2|7107.4|7111.2|7108.4|7110.2|7107.4|9
1623716260000|2021-06-15 00:17:40|7109.8|7107|7108.8|7106|7110.2|7107.4|7108.8|7106|13
1623716270000|2021-06-15 00:17:50|7109.2|7106.4|7109.4|7106.6|7109.8|7107|7109.2|7106.4|6
1623716280000|2021-06-15 00:18:00|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|4
1623716290000|2021-06-15 00:18:10|7110.2|7107.4|7109.4|7106.6|7110.2|7107.4|7109.4|7106.6|2
1623716300000|2021-06-15 00:18:20|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|1
1623716310000|2021-06-15 00:18:30|7110.2|7107.4|7109.4|7106.6|7110.3|7107.5|7109.4|7106.6|8
1623716320000|2021-06-15 00:18:40|||||||||1
1623716330000|2021-06-15 00:18:50|||||||||4
1623716340000|2021-06-15 00:19:00|7109.8|7107|7110.4|7107.6|7110.4|7107.6|7109.8|7107|31
1623716350000|2021-06-15 00:19:10|7110.2|7107.4|7110.9|7108.1|7110.9|7108.1|7109.4|7106.6|44
1623716360000|2021-06-15 00:19:20|7110.4|7107.6|7112.9|7110.1|7113.4|7110.6|7110.4|7107.6|34
1623716370000|2021-06-15 00:19:30|7113.8|7111|7113.4|7110.6|7113.9|7111.1|7113.4|7110.6|46
1623716380000|2021-06-15 00:19:40|||||||||1
1623716390000|2021-06-15 00:19:50|||||||||6
1623716400000|2021-06-15 00:20:00|7111.4|7108.6|7110.8|7108|7111.9|7109.1|7110.4|7107.6|51
1623716410000|2021-06-15 00:20:10|7111.4|7108.6|7111.3|7108.5|7111.4|7108.6|7110.8|7108|24
1623716420000|2021-06-15 00:20:20|7110.8|7108|7109.8|7107|7110.8|7108|7109.4|7106.6|19
1623716430000|2021-06-15 00:20:30|7109.9|7107.1|7110.2|7107.4|7110.3|7107.5|7109.9|7107.1|1
1623716440000|2021-06-15 00:20:40|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|1
1623716450000|2021-06-15 00:20:50|||||||||3
1623716460000|2021-06-15 00:21:00|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|0
1623716470000|2021-06-15 00:21:10|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|4
1623716480000|2021-06-15 00:21:20|7109.4|7106.6|7109.3|7106.5|7109.8|7107|7108.8|7106|16
1623716490000|2021-06-15 00:21:30|7109.4|7106.6|7109.8|7107|7109.8|7107|7109.4|7106.6|2
1623716500000|2021-06-15 00:21:40|7109.9|7107.1|7108.8|7106|7109.9|7107.1|7108.8|7106|4
1623716510000|2021-06-15 00:21:50|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|2
1623716520000|2021-06-15 00:22:00|7108.2|7105.4|7108.9|7106.1|7108.9|7106.1|7107.9|7105.1|22
1623716530000|2021-06-15 00:22:10|7108.8|7106|7107.4|7104.6|7108.8|7106|7107.4|7104.6|5
1623716540000|2021-06-15 00:22:20|7107.9|7105.1|7108.4|7105.6|7108.4|7105.6|7107.9|7105.1|4
1623716550000|2021-06-15 00:22:30|7108.9|7106.1|7108.4|7105.6|7108.9|7106.1|7108.4|7105.6|6
1623716560000|2021-06-15 00:22:40|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|6
1623716570000|2021-06-15 00:22:50|7107.3|7104.5|7106.9|7104.1|7107.3|7104.5|7106.4|7103.6|12
1623716580000|2021-06-15 00:23:00|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|2
1623716590000|2021-06-15 00:23:10|7106.3|7103.5|7108.4|7105.6|7108.4|7105.6|7106.3|7103.5|35
1623716600000|2021-06-15 00:23:20|7108.5|7105.7|7109.4|7106.6|7109.4|7106.6|7108.4|7105.6|8
1623716610000|2021-06-15 00:23:30|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|1
1623716620000|2021-06-15 00:23:40|7108.8|7106|7108.9|7106.1|7108.9|7106.1|7108.8|7106|7
1623716630000|2021-06-15 00:23:50|7108.8|7106|7107.4|7104.6|7108.8|7106|7107.4|7104.6|14
1623716640000|2021-06-15 00:24:00|7106.5|7103.7|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|51
1623716650000|2021-06-15 00:24:10|||||||||6
1623716660000|2021-06-15 00:24:20|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.4|7102.6|17
1623716670000|2021-06-15 00:24:30|7105.9|7103.1|7105.4|7102.6|7106.4|7103.6|7105.4|7102.6|7
1623716680000|2021-06-15 00:24:40|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|7
1623716690000|2021-06-15 00:24:50|7106.5|7103.7|7105.9|7103.1|7106.9|7104.1|7105.9|7103.1|14
1623716700000|2021-06-15 00:25:00|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7105.4|7102.6|23
1623716710000|2021-06-15 00:25:10|7106.9|7104.1|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|3
1623716720000|2021-06-15 00:25:20|7106.3|7103.5|7106.4|7103.6|7106.4|7103.6|7105.4|7102.6|14
1623716730000|2021-06-15 00:25:30|7106.9|7104.1|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|6
1623716740000|2021-06-15 00:25:40|7106.5|7103.7|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|7
1623716750000|2021-06-15 00:25:50|||||||||3
1623716760000|2021-06-15 00:26:00|||||||||2
1623716770000|2021-06-15 00:26:10|7106.8|7104|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|5
1623716780000|2021-06-15 00:26:20|||||||||2
1623716790000|2021-06-15 00:26:30|7106.5|7103.7|7106.4|7103.6|7106.5|7103.7|7106.4|7103.6|1
1623716800000|2021-06-15 00:26:40|7106.8|7104|7105.4|7102.6|7106.8|7104|7104.9|7102.1|15
1623716820000|2021-06-15 00:27:00|7104.9|7102.1|7105.4|7102.6|7105.4|7102.6|7104.4|7101.6|17
1623716830000|2021-06-15 00:27:10|7104.9|7102.1|7104.4|7101.6|7104.9|7102.1|7103.4|7100.6|67
1623716860000|2021-06-15 00:27:40|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|1
1623716870000|2021-06-15 00:27:50|7105.4|7102.6|7105.4|7102.6|7105.8|7103|7104.9|7102.1|9
1623716880000|2021-06-15 00:28:00|7104.9|7102.1|7105.4|7102.6|7105.4|7102.6|7104.9|7102.1|9
1623716890000|2021-06-15 00:28:10|7105.3|7102.5|7104.9|7102.1|7105.3|7102.5|7104.4|7101.6|13
1623716900000|2021-06-15 00:28:20|7105.4|7102.6|7106.4|7103.6|7106.4|7103.6|7105.4|7102.6|8
1623716910000|2021-06-15 00:28:30|7106.9|7104.1|7105.9|7103.1|7106.9|7104.1|7105.9|7103.1|3
1623716920000|2021-06-15 00:28:40|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|6
1623716930000|2021-06-15 00:28:50|7104.9|7102.1|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|6
1623716940000|2021-06-15 00:29:00|||||||||10
1623716950000|2021-06-15 00:29:10|7103.9|7101.1|7104.4|7101.6|7104.4|7101.6|7103.9|7101.1|2
1623716960000|2021-06-15 00:29:20|||||||||3
1623716970000|2021-06-15 00:29:30|7104.9|7102.1|7105.4|7102.6|7105.4|7102.6|7104.9|7102.1|3
1623716980000|2021-06-15 00:29:40|7105.8|7103|7105.4|7102.6|7105.9|7103.1|7105.4|7102.6|9
1623716990000|2021-06-15 00:29:50|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|0
1623717000000|2021-06-15 00:30:00|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|5
1623717030000|2021-06-15 00:30:30|||||||||2
1623717040000|2021-06-15 00:30:40|7105.4|7102.6|7104.9|7102.1|7105.4|7102.6|7104.9|7102.1|13
1623717050000|2021-06-15 00:30:50|7104.8|7102|7104.4|7101.6|7104.8|7102|7104.4|7101.6|10
1623717060000|2021-06-15 00:31:00|7103.9|7101.1|7103.9|7101.1|7104.4|7101.6|7103.9|7101.1|16
1623717070000|2021-06-15 00:31:10|||||||||1
1623717080000|2021-06-15 00:31:20|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|4
1623717100000|2021-06-15 00:31:40|||||||||1
1623717110000|2021-06-15 00:31:50|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|2
1623717120000|2021-06-15 00:32:00|7104.5|7101.7|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|12
1623717130000|2021-06-15 00:32:10|7103.9|7101.1|7105.4|7102.6|7105.4|7102.6|7103.9|7101.1|16
1623717140000|2021-06-15 00:32:20|||||||||1
1623717150000|2021-06-15 00:32:30|7104.9|7102.1|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|9
1623717160000|2021-06-15 00:32:40|7104.5|7101.7|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|8
1623717170000|2021-06-15 00:32:50|||||||||6
1623717180000|2021-06-15 00:33:00|7104.8|7102|7104.9|7102.1|7104.9|7102.1|7104.4|7101.6|2
1623717190000|2021-06-15 00:33:10|7105.4|7102.6|7104.8|7102|7105.4|7102.6|7104.8|7102|33
1623717200000|2021-06-15 00:33:20|7104.4|7101.6|7103.4|7100.6|7104.4|7101.6|7103.4|7100.6|16
1623717210000|2021-06-15 00:33:30|||||||||3
1623717220000|2021-06-15 00:33:40|||||||||2
1623717230000|2021-06-15 00:33:50|||||||||2
1623717240000|2021-06-15 00:34:00|7102.9|7100.1|7103.4|7100.6|7103.4|7100.6|7102.9|7100.1|15
1623717250000|2021-06-15 00:34:10|7102.9|7100.1|7103.4|7100.6|7103.4|7100.6|7102.9|7100.1|4
1623717270000|2021-06-15 00:34:30|||||||||4
1623717280000|2021-06-15 00:34:40|7103.5|7100.7|7104.4|7101.6|7104.4|7101.6|7103.5|7100.7|8
1623717290000|2021-06-15 00:34:50|||||||||5
1623717300000|2021-06-15 00:35:00|7104.8|7102|7104.8|7102|7104.9|7102.1|7104.8|7102|9
1623717310000|2021-06-15 00:35:10|7104.9|7102.1|7105.3|7102.5|7105.3|7102.5|7104.9|7102.1|6
1623717320000|2021-06-15 00:35:20|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|4
1623717330000|2021-06-15 00:35:30|7104.3|7101.5|7103.8|7101|7104.3|7101.5|7103.3|7100.5|10
1623717340000|2021-06-15 00:35:40|7103.3|7100.5|7103.9|7101.1|7103.9|7101.1|7103.3|7100.5|3
1623717350000|2021-06-15 00:35:50|7103.6|7100.8|7102.8|7100|7103.6|7100.8|7102.8|7100|56
1623717360000|2021-06-15 00:36:00|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|26
1623717370000|2021-06-15 00:36:10|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|0
1623717380000|2021-06-15 00:36:20|7102.9|7100.1|7102.8|7100|7103.8|7101|7102.8|7100|6
1623717390000|2021-06-15 00:36:30|7102.3|7099.5|7102.8|7100|7102.8|7100|7102.3|7099.5|8
1623717400000|2021-06-15 00:36:40|7102.3|7099.5|7102.3|7099.5|7103.3|7100.5|7101.9|7099.1|10
1623717420000|2021-06-15 00:37:00|7102.8|7100|7102.3|7099.5|7102.8|7100|7101.8|7099|18
1623717430000|2021-06-15 00:37:10|7101.9|7099.1|7101.8|7099|7101.9|7099.1|7101.8|7099|5
1623717440000|2021-06-15 00:37:20|7101.9|7099.1|7102.3|7099.5|7102.8|7100|7101.9|7099.1|1
1623717450000|2021-06-15 00:37:30|7101.9|7099.1|7101.8|7099|7101.9|7099.1|7101.8|7099|1
1623717460000|2021-06-15 00:37:40|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|0
1623717470000|2021-06-15 00:37:50|7102.3|7099.5|7102.8|7100|7102.8|7100|7102.3|7099.5|1
1623717480000|2021-06-15 00:38:00|7102.9|7100.1|7104.3|7101.5|7104.3|7101.5|7102.9|7100.1|11
1623717490000|2021-06-15 00:38:10|||||||||1
1623717510000|2021-06-15 00:38:30|7103.8|7101|7104.3|7101.5|7104.3|7101.5|7103.8|7101|21
1623717520000|2021-06-15 00:38:40|||||||||1
1623717530000|2021-06-15 00:38:50|7104.8|7102|7104.3|7101.5|7104.8|7102|7104.3|7101.5|0
1623717540000|2021-06-15 00:39:00|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|0
1623717560000|2021-06-15 00:39:20|7103.8|7101|7103.8|7101|7103.8|7101|7103.8|7101|10
1623717570000|2021-06-15 00:39:30|7103.3|7100.5|7102.8|7100|7103.3|7100.5|7102.8|7100|2
1623717590000|2021-06-15 00:39:50|7103.3|7100.5|7102.3|7099.5|7103.8|7101|7102.3|7099.5|7
1623717600000|2021-06-15 00:40:00|7102.8|7100|7101.8|7099|7102.8|7100|7101.8|7099|20
1623717610000|2021-06-15 00:40:10|7101.9|7099.1|7101.8|7099|7101.9|7099.1|7101.8|7099|5
1623717620000|2021-06-15 00:40:20|||||||||4
1623717640000|2021-06-15 00:40:40|7101.3|7098.5|7101.3|7098.5|7101.8|7099|7101.3|7098.5|5
1623717690000|2021-06-15 00:41:30|7101.8|7099|7101.3|7098.5|7101.8|7099|7101.3|7098.5|1
1623717710000|2021-06-15 00:41:50|7101.8|7099|7101.8|7099|7101.8|7099|7101.3|7098.5|5
1623717720000|2021-06-15 00:42:00|7101.9|7099.1|7101.8|7099|7101.9|7099.1|7101.8|7099|4
1623717730000|2021-06-15 00:42:10|7101.3|7098.5|7101.8|7099|7101.8|7099|7101.3|7098.5|1
1623717740000|2021-06-15 00:42:20|7101.9|7099.1|7102.3|7099.5|7102.8|7100|7101.9|7099.1|10
1623717760000|2021-06-15 00:42:40|7102.8|7100|7103.8|7101|7103.8|7101|7102.3|7099.5|23
1623717770000|2021-06-15 00:42:50|7102.8|7100|7103.3|7100.5|7103.3|7100.5|7102.8|7100|10
1623717780000|2021-06-15 00:43:00|7102.8|7100|7100.8|7098|7103.3|7100.5|7099.9|7097.1|70
1623717790000|2021-06-15 00:43:10|7100.9|7098.1|7100.3|7097.5|7100.9|7098.1|7100.3|7097.5|5
1623717800000|2021-06-15 00:43:20|7100.8|7098|7100.8|7098|7100.8|7098|7100.8|7098|2
1623717810000|2021-06-15 00:43:30|7100.3|7097.5|7100.8|7098|7100.8|7098|7100.3|7097.5|2
1623717820000|2021-06-15 00:43:40|7100.3|7097.5|7100.8|7098|7100.8|7098|7100.3|7097.5|3
1623717830000|2021-06-15 00:43:50|7100.9|7098.1|7104.8|7102|7104.8|7102|7100.9|7098.1|25
1623717840000|2021-06-15 00:44:00|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7103.3|7100.5|7
1623717850000|2021-06-15 00:44:10|||||||||1
1623717870000|2021-06-15 00:44:30|7104.2|7101.4|7104.3|7101.5|7104.8|7102|7103.8|7101|13
1623717880000|2021-06-15 00:44:40|||||||||1
1623717890000|2021-06-15 00:44:50|7104.8|7102|7104.9|7102.1|7104.9|7102.1|7104.8|7102|9
1623717900000|2021-06-15 00:45:00|7106.9|7104.1|7106.3|7103.5|7106.9|7104.1|7106.3|7103.5|32
1623717910000|2021-06-15 00:45:10|7106.8|7104|7106.3|7103.5|7106.8|7104|7106.3|7103.5|1
1623717920000|2021-06-15 00:45:20|||||||||2
1623717940000|2021-06-15 00:45:40|7106.5|7103.7|7107.5|7104.7|7108.9|7106.1|7106.5|7103.7|159
1623717950000|2021-06-15 00:45:50|7107.9|7105.1|7106.9|7104.1|7107.9|7105.1|7106.9|7104.1|31
1623717960000|2021-06-15 00:46:00|7106.8|7104|7106.3|7103.5|7106.8|7104|7105.9|7103.1|20
1623717970000|2021-06-15 00:46:10|7106.4|7103.6|7105.3|7102.5|7106.4|7103.6|7105.3|7102.5|15
1623717980000|2021-06-15 00:46:20|7105.4|7102.6|7105.3|7102.5|7105.4|7102.6|7105.3|7102.5|1
1623717990000|2021-06-15 00:46:30|7104.3|7101.5|7104.3|7101.5|7104.8|7102|7104.3|7101.5|54
1623718000000|2021-06-15 00:46:40|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.3|7100.5|28
1623718010000|2021-06-15 00:46:50|7103.8|7101|7102.4|7099.6|7103.8|7101|7102.3|7099.5|20
1623718020000|2021-06-15 00:47:00|7102.8|7100|7102.9|7100.1|7103.3|7100.5|7102.8|7100|3
1623718030000|2021-06-15 00:47:10|7102.8|7100|7102.8|7100|7102.8|7100|7102.3|7099.5|4
1623718040000|2021-06-15 00:47:20|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.8|7100|5
1623718050000|2021-06-15 00:47:30|7102.8|7100|7102.3|7099.5|7102.8|7100|7101.9|7099.1|16
1623718060000|2021-06-15 00:47:40|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|1
1623718070000|2021-06-15 00:47:50|7102.3|7099.5|7101.9|7099.1|7102.3|7099.5|7101.8|7099|6
1623718090000|2021-06-15 00:48:10|7102.3|7099.5|7102.8|7100|7102.9|7100.1|7102.3|7099.5|2
1623718100000|2021-06-15 00:48:20|7102.9|7100.1|7103.3|7100.5|7103.3|7100.5|7102.9|7100.1|50
1623718110000|2021-06-15 00:48:30|7103.7|7100.9|7104.8|7102|7105.3|7102.5|7103.7|7100.9|31
1623718120000|2021-06-15 00:48:40|7104.9|7102.1|7105.3|7102.5|7105.3|7102.5|7104.9|7102.1|3
1623718130000|2021-06-15 00:48:50|7104.9|7102.1|7105.3|7102.5|7105.3|7102.5|7104.9|7102.1|3
1623718140000|2021-06-15 00:49:00|7104.9|7102.1|7105.3|7102.5|7105.3|7102.5|7104.9|7102.1|5
1623718160000|2021-06-15 00:49:20|7104.9|7102.1|7104.3|7101.5|7104.9|7102.1|7104.3|7101.5|8
1623718170000|2021-06-15 00:49:30|7104.4|7101.6|7104.8|7102|7104.9|7102.1|7104.4|7101.6|0
1623718180000|2021-06-15 00:49:40|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|2
1623718190000|2021-06-15 00:49:50|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|4
1623718200000|2021-06-15 00:50:00|7104.9|7102.1|7104.9|7102.1|7105.3|7102.5|7104.9|7102.1|1
1623718210000|2021-06-15 00:50:10|7105.3|7102.5|7105.9|7103.1|7105.9|7103.1|7105.3|7102.5|15
1623718220000|2021-06-15 00:50:20|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|0
1623718230000|2021-06-15 00:50:30|||||||||1
1623718290000|2021-06-15 00:51:30|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|1
1623718300000|2021-06-15 00:51:40|7105.8|7103|7104.3|7101.5|7105.8|7103|7103.9|7101.1|28
1623718310000|2021-06-15 00:51:50|7104.4|7101.6|7103.9|7101.1|7104.4|7101.6|7103.9|7101.1|1
1623718320000|2021-06-15 00:52:00|7104.3|7101.5|7103.8|7101|7104.4|7101.6|7103.3|7100.5|16
1623718330000|2021-06-15 00:52:10|7103.4|7100.6|7103.3|7100.5|7103.4|7100.6|7103.3|7100.5|1
1623718340000|2021-06-15 00:52:20|7102.9|7100.1|7103.8|7101|7103.8|7101|7102.9|7100.1|4
1623718350000|2021-06-15 00:52:30|7102.9|7100.1|7102.8|7100|7102.9|7100.1|7102.8|7100|2
1623718360000|2021-06-15 00:52:40|7101.9|7099.1|7102.3|7099.5|7102.3|7099.5|7101.9|7099.1|3
1623718370000|2021-06-15 00:52:50|7101.9|7099.1|7102.3|7099.5|7102.3|7099.5|7101.9|7099.1|2
1623718380000|2021-06-15 00:53:00|7102.4|7099.6|7102.3|7099.5|7102.8|7100|7102.3|7099.5|5
1623718390000|2021-06-15 00:53:10|7101.9|7099.1|7101.3|7098.5|7101.9|7099.1|7101.3|7098.5|3
1623718400000|2021-06-15 00:53:20|7100.9|7098.1|7101.9|7099.1|7101.9|7099.1|7100.9|7098.1|4
1623718410000|2021-06-15 00:53:30|||||||||1
1623718420000|2021-06-15 00:53:40|7102.3|7099.5|7102.9|7100.1|7102.9|7100.1|7102.3|7099.5|5
1623718430000|2021-06-15 00:53:50|7102.4|7099.6|7102.9|7100.1|7102.9|7100.1|7102.4|7099.6|1
1623718440000|2021-06-15 00:54:00|7102.5|7099.7|7102.4|7099.6|7102.5|7099.7|7102.4|7099.6|0
1623718450000|2021-06-15 00:54:10|7102.9|7100.1|7103.3|7100.5|7103.3|7100.5|7102.3|7099.5|8
1623718460000|2021-06-15 00:54:20|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|0
1623718480000|2021-06-15 00:54:40|7103.4|7100.6|7104.3|7101.5|7104.3|7101.5|7103.4|7100.6|3
1623718490000|2021-06-15 00:54:50|||||||||2
1623718500000|2021-06-15 00:55:00|7104.4|7101.6|7104.3|7101.5|7104.9|7102.1|7103.9|7101.1|4
1623718520000|2021-06-15 00:55:20|7103.9|7101.1|7103.9|7101.1|7104.4|7101.6|7103.9|7101.1|1
1623718540000|2021-06-15 00:55:40|7104.3|7101.5|7104.9|7102.1|7104.9|7102.1|7104.3|7101.5|4
1623718550000|2021-06-15 00:55:50|7104.3|7101.5|7103.9|7101.1|7104.3|7101.5|7103.9|7101.1|3
1623718560000|2021-06-15 00:56:00|7104.3|7101.5|7103.9|7101.1|7104.3|7101.5|7103.9|7101.1|1
1623718570000|2021-06-15 00:56:10|7104.3|7101.5|7104.9|7102.1|7104.9|7102.1|7104.3|7101.5|5
1623718580000|2021-06-15 00:56:20|7104.8|7102|7103.9|7101.1|7104.9|7102.1|7103.9|7101.1|23
1623718590000|2021-06-15 00:56:30|7103.8|7101|7104.3|7101.5|7104.3|7101.5|7103.8|7101|1
1623718600000|2021-06-15 00:56:40|7104.5|7101.7|7104.8|7102|7105.3|7102.5|7103.9|7101.1|29
1623718610000|2021-06-15 00:56:50|7104.7|7101.9|7103.9|7101.1|7104.7|7101.9|7103.9|7101.1|5
1623718620000|2021-06-15 00:57:00|||||||||1
1623718640000|2021-06-15 00:57:20|||||||||1
1623718660000|2021-06-15 00:57:40|||||||||2
1623718680000|2021-06-15 00:58:00|7104.3|7101.5|7104.4|7101.6|7104.4|7101.6|7104.3|7101.5|6
1623718700000|2021-06-15 00:58:20|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|0
1623718720000|2021-06-15 00:58:40|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.3|7100.5|7
1623718740000|2021-06-15 00:59:00|7103.8|7101|7101.3|7098.5|7103.8|7101|7101.3|7098.5|18
1623718750000|2021-06-15 00:59:10|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.3|7098.5|5
1623718760000|2021-06-15 00:59:20|7101.5|7098.7|7101.9|7099.1|7101.9|7099.1|7101.3|7098.5|5
1623718770000|2021-06-15 00:59:30|7102.3|7099.5|7101.3|7098.5|7102.3|7099.5|7101.3|7098.5|3
1623718780000|2021-06-15 00:59:40|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|2
1623718790000|2021-06-15 00:59:50|7101.3|7098.5|7100.9|7098.1|7101.3|7098.5|7100.9|7098.1|3
1623718800000|2021-06-15 01:00:00|7101.3|7098.5|7120.3|7117.5|7122.3|7119.5|7100.9|7098.1|487
1623718810000|2021-06-15 01:00:10|7120.2|7117.4|7120.3|7117.5|7121.3|7118.5|7114.3|7111.5|202
1623718820000|2021-06-15 01:00:20|7119.3|7116.5|7116.3|7113.5|7119.3|7116.5|7115.3|7112.5|78
1623718830000|2021-06-15 01:00:30|7116.2|7113.4|7113.7|7110.9|7116.2|7113.4|7112.4|7109.6|98
1623718840000|2021-06-15 01:00:40|7113.3|7110.5|7109.3|7106.5|7113.7|7110.9|7109.3|7106.5|81
1623718850000|2021-06-15 01:00:50|7110.2|7107.4|7110.2|7107.4|7110.7|7107.9|7109.3|7106.5|22
1623718860000|2021-06-15 01:01:00|7109.8|7107|7115.8|7113|7115.9|7113.1|7109.8|7107|107
1623718870000|2021-06-15 01:01:10|7115.3|7112.5|7113.3|7110.5|7115.3|7112.5|7113.3|7110.5|42
1623718880000|2021-06-15 01:01:20|7112.9|7110.1|7111.4|7108.6|7113.3|7110.5|7111.3|7108.5|67
1623718890000|2021-06-15 01:01:30|7111.9|7109.1|7110.4|7107.6|7112.3|7109.5|7109.9|7107.1|26
1623718900000|2021-06-15 01:01:40|7110.3|7107.5|7110.2|7107.4|7110.3|7107.5|7109.3|7106.5|42
1623718910000|2021-06-15 01:01:50|7109.4|7106.6|7106.4|7103.6|7110.3|7107.5|7106.4|7103.6|20
1623718920000|2021-06-15 01:02:00|7106.5|7103.7|7112.3|7109.5|7112.7|7109.9|7106.4|7103.6|120
1623718930000|2021-06-15 01:02:10|7112.4|7109.6|7115.4|7112.6|7115.4|7112.6|7112.4|7109.6|41
1623718940000|2021-06-15 01:02:20|7115.3|7112.5|7113.9|7111.1|7115.9|7113.1|7113.3|7110.5|67
1623718950000|2021-06-15 01:02:30|7113.8|7111|7114.9|7112.1|7115.9|7113.1|7113.4|7110.6|61
1623718960000|2021-06-15 01:02:40|7114.8|7112|7111.9|7109.1|7114.8|7112|7111.5|7108.7|31
1623718970000|2021-06-15 01:02:50|7112.3|7109.5|7114.3|7111.5|7115.9|7113.1|7111.3|7108.5|31
1623718980000|2021-06-15 01:03:00|7114.5|7111.7|7118.3|7115.5|7118.5|7115.7|7114.3|7111.5|46
1623718990000|2021-06-15 01:03:10|7118.7|7115.9|7115.3|7112.5|7119.3|7116.5|7115.3|7112.5|42
1623719000000|2021-06-15 01:03:20|7115.5|7112.7|7116.3|7113.5|7118.3|7115.5|7115.3|7112.5|31
1623719010000|2021-06-15 01:03:30|7116.4|7113.6|7115.3|7112.5|7117.3|7114.5|7115.3|7112.5|11
1623719020000|2021-06-15 01:03:40|7115.4|7112.6|7118.3|7115.5|7119.3|7116.5|7115.4|7112.6|61
1623719030000|2021-06-15 01:03:50|7118.2|7115.4|7117.3|7114.5|7120.3|7117.5|7116.4|7113.6|71
1623719040000|2021-06-15 01:04:00|7116.9|7114.1|7117.5|7114.7|7118.9|7116.1|7116.9|7114.1|34
1623719050000|2021-06-15 01:04:10|7117.9|7115.1|7116.3|7113.5|7117.9|7115.1|7115.9|7113.1|14
1623719060000|2021-06-15 01:04:20|7116.5|7113.7|7115.4|7112.6|7117.3|7114.5|7115.3|7112.5|43
1623719070000|2021-06-15 01:04:30|7115.7|7112.9|7117.9|7115.1|7117.9|7115.1|7115.7|7112.9|38
1623719080000|2021-06-15 01:04:40|7117.3|7114.5|7115.5|7112.7|7117.3|7114.5|7115.5|7112.7|17
1623719090000|2021-06-15 01:04:50|7115.3|7112.5|7117.9|7115.1|7117.9|7115.1|7114.9|7112.1|30
1623719100000|2021-06-15 01:05:00|7117.5|7114.7|7119.3|7116.5|7119.9|7117.1|7117.5|7114.7|53
1623719110000|2021-06-15 01:05:10|7119.2|7116.4|7119.3|7116.5|7119.3|7116.5|7118.3|7115.5|16
1623719120000|2021-06-15 01:05:20|7119.4|7116.6|7121.3|7118.5|7121.9|7119.1|7119.3|7116.5|63
1623719130000|2021-06-15 01:05:30|7121.9|7119.1|7121.3|7118.5|7122.3|7119.5|7120.9|7118.1|41
1623719140000|2021-06-15 01:05:40|7121.8|7119|7122.3|7119.5|7122.3|7119.5|7121.3|7118.5|26
1623719150000|2021-06-15 01:05:50|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|12
1623719160000|2021-06-15 01:06:00|7121.9|7119.1|7119.3|7116.5|7122.9|7120.1|7118.9|7116.1|42
1623719170000|2021-06-15 01:06:10|7118.9|7116.1|7118.3|7115.5|7118.9|7116.1|7115.9|7113.1|38
1623719180000|2021-06-15 01:06:20|7118.7|7115.9|7117.9|7115.1|7118.7|7115.9|7116.9|7114.1|16
1623719190000|2021-06-15 01:06:30|7117.8|7115|7116.3|7113.5|7117.8|7115|7116.3|7113.5|27
1623719200000|2021-06-15 01:06:40|7116.2|7113.4|7115.3|7112.5|7116.2|7113.4|7114.3|7111.5|28
1623719210000|2021-06-15 01:06:50|7114.9|7112.1|7114.3|7111.5|7114.9|7112.1|7112.3|7109.5|44
1623719220000|2021-06-15 01:07:00|7114.4|7111.6|7116.3|7113.5|7116.3|7113.5|7113.9|7111.1|26
1623719230000|2021-06-15 01:07:10|7116.2|7113.4|7115.3|7112.5|7116.2|7113.4|7113.3|7110.5|32
1623719250000|2021-06-15 01:07:30|7114.9|7112.1|7113.3|7110.5|7114.9|7112.1|7113.3|7110.5|6
1623719260000|2021-06-15 01:07:40|7113.7|7110.9|7116.3|7113.5|7116.8|7114|7113.7|7110.9|29
1623719270000|2021-06-15 01:07:50|7116.2|7113.4|7116.3|7113.5|7116.3|7113.5|7113.9|7111.1|22
1623719280000|2021-06-15 01:08:00|7115.9|7113.1|7114.9|7112.1|7116.3|7113.5|7114.9|7112.1|7
1623719290000|2021-06-15 01:08:10|7114.8|7112|7114.3|7111.5|7114.8|7112|7113.3|7110.5|11
1623719300000|2021-06-15 01:08:20|7114.5|7111.7|7114.8|7112|7115.3|7112.5|7114.4|7111.6|7
1623719310000|2021-06-15 01:08:30|7114.9|7112.1|7115.3|7112.5|7115.3|7112.5|7114.9|7112.1|1
1623719320000|2021-06-15 01:08:40|7114.9|7112.1|7112.3|7109.5|7114.9|7112.1|7112.3|7109.5|15
1623719330000|2021-06-15 01:08:50|7112.7|7109.9|7114.3|7111.5|7114.3|7111.5|7111.9|7109.1|23
1623719340000|2021-06-15 01:09:00|7114.5|7111.7|7116.3|7113.5|7116.3|7113.5|7114.3|7111.5|47
1623719350000|2021-06-15 01:09:10|7116.4|7113.6|7117.3|7114.5|7117.3|7114.5|7116.3|7113.5|15
1623719360000|2021-06-15 01:09:20|7118.3|7115.5|7118.9|7116.1|7119.3|7116.5|7117.9|7115.1|18
1623719370000|2021-06-15 01:09:30|7118.8|7116|7119.3|7116.5|7120.3|7117.5|7118.4|7115.6|32
1623719380000|2021-06-15 01:09:40|7119.4|7116.6|7121.3|7118.5|7121.3|7118.5|7119.3|7116.5|70
1623719390000|2021-06-15 01:09:50|7121.2|7118.4|7120.3|7117.5|7121.7|7118.9|7120.3|7117.5|13
1623719400000|2021-06-15 01:10:00|7120.7|7117.9|7119.3|7116.5|7120.8|7118|7119.3|7116.5|32
1623719410000|2021-06-15 01:10:10|7119.5|7116.7|7120.9|7118.1|7121.8|7119|7119.5|7116.7|15
1623719420000|2021-06-15 01:10:20|7120.7|7117.9|7120.3|7117.5|7121.3|7118.5|7119.3|7116.5|36
1623719430000|2021-06-15 01:10:30|7120.2|7117.4|7119.4|7116.6|7120.2|7117.4|7118.9|7116.1|9
1623719440000|2021-06-15 01:10:40|7119.3|7116.5|7120.3|7117.5|7121.3|7118.5|7119.3|7116.5|8
1623719450000|2021-06-15 01:10:50|7120.7|7117.9|7122.2|7119.4|7122.3|7119.5|7120.7|7117.9|19
1623719460000|2021-06-15 01:11:00|7121.7|7118.9|7121.2|7118.4|7122.7|7119.9|7120.7|7117.9|21
1623719470000|2021-06-15 01:11:10|7121.3|7118.5|7120.3|7117.5|7121.3|7118.5|7120.3|7117.5|2
1623719480000|2021-06-15 01:11:20|7119.9|7117.1|7119.3|7116.5|7119.9|7117.1|7119.3|7116.5|4
1623719490000|2021-06-15 01:11:30|7119.5|7116.7|7120.3|7117.5|7120.3|7117.5|7117.7|7114.9|30
1623719500000|2021-06-15 01:11:40|7120.7|7117.9|7119.3|7116.5|7120.7|7117.9|7119.3|7116.5|25
1623719510000|2021-06-15 01:11:50|7118.8|7116|7120.3|7117.5|7120.3|7117.5|7117.7|7114.9|16
1623719520000|2021-06-15 01:12:00|7120.7|7117.9|7119.3|7116.5|7120.7|7117.9|7119.3|7116.5|9
1623719530000|2021-06-15 01:12:10|7120.3|7117.5|7119.8|7117|7120.7|7117.9|7119.3|7116.5|14
1623719540000|2021-06-15 01:12:20|7119.7|7116.9|7121.3|7118.5|7121.3|7118.5|7119.3|7116.5|20
1623719550000|2021-06-15 01:12:30|7120.9|7118.1|7120.7|7117.9|7121.3|7118.5|7120.7|7117.9|19
1623719560000|2021-06-15 01:12:40|7120.6|7117.8|7119.3|7116.5|7120.6|7117.8|7119.3|7116.5|28
1623719570000|2021-06-15 01:12:50|7118.7|7115.9|7119.8|7117|7119.9|7117.1|7118.3|7115.5|24
1623719580000|2021-06-15 01:13:00|7119.7|7116.9|7121.3|7118.5|7121.3|7118.5|7119.3|7116.5|16
1623719590000|2021-06-15 01:13:10|7121.7|7118.9|7122.9|7120.1|7122.9|7120.1|7121.3|7118.5|36
1623719600000|2021-06-15 01:13:20|7122.7|7119.9|7122.2|7119.4|7123.3|7120.5|7121.3|7118.5|23
1623719610000|2021-06-15 01:13:30|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|1
1623719620000|2021-06-15 01:13:40|7121.3|7118.5|7121.2|7118.4|7121.3|7118.5|7120.8|7118|2
1623719630000|2021-06-15 01:13:50|7120.8|7118|7120.3|7117.5|7120.8|7118|7119.3|7116.5|5
1623719640000|2021-06-15 01:14:00|7120.5|7117.7|7121.2|7118.4|7121.3|7118.5|7120.5|7117.7|17
1623719650000|2021-06-15 01:14:10|7121.3|7118.5|7121.7|7118.9|7122.3|7119.5|7121.2|7118.4|7
1623719660000|2021-06-15 01:14:20|7121.3|7118.5|7120.7|7117.9|7121.7|7118.9|7119.7|7116.9|49
1623719670000|2021-06-15 01:14:30|7120.8|7118|7120.7|7117.9|7121.3|7118.5|7119.7|7116.9|6
1623719680000|2021-06-15 01:14:40|7120.9|7118.1|7121.3|7118.5|7121.3|7118.5|7120.9|7118.1|10
1623719690000|2021-06-15 01:14:50|7121.7|7118.9|7122.7|7119.9|7122.7|7119.9|7121.7|7118.9|11
1623719700000|2021-06-15 01:15:00|7122.3|7119.5|7121.3|7118.5|7123.7|7120.9|7121.3|7118.5|6
1623719710000|2021-06-15 01:15:10|7121.7|7118.9|7122.2|7119.4|7122.3|7119.5|7121.7|7118.9|4
1623719720000|2021-06-15 01:15:20|7122.3|7119.5|7122.3|7119.5|7122.7|7119.9|7121.7|7118.9|7
1623719730000|2021-06-15 01:15:30|7121.8|7119|7123.7|7120.9|7123.7|7120.9|7121.7|7118.9|8
1623719740000|2021-06-15 01:15:40|7124.7|7121.9|7123.3|7120.5|7124.7|7121.9|7123.2|7120.4|28
1623719750000|2021-06-15 01:15:50|7123.1|7120.3|7123.3|7120.5|7123.8|7121|7122.3|7119.5|34
1623719760000|2021-06-15 01:16:00|7123.8|7121|7123.2|7120.4|7123.8|7121|7122.7|7119.9|20
1623719770000|2021-06-15 01:16:10|7123.3|7120.5|7123.7|7120.9|7124.3|7121.5|7123.2|7120.4|12
1623719780000|2021-06-15 01:16:20|7124.2|7121.4|7124.7|7121.9|7124.7|7121.9|7124.2|7121.4|6
1623719790000|2021-06-15 01:16:30|7123.8|7121|7123.3|7120.5|7124.3|7121.5|7122.7|7119.9|9
1623719800000|2021-06-15 01:16:40|7123.2|7120.4|7123.3|7120.5|7123.7|7120.9|7122.7|7119.9|7
1623719810000|2021-06-15 01:16:50|7123.1|7120.3|7124.3|7121.5|7124.7|7121.9|7122.7|7119.9|19
1623719820000|2021-06-15 01:17:00|7123.9|7121.1|7122.8|7120|7124.9|7122.1|7122.7|7119.9|42
1623719830000|2021-06-15 01:17:10|7123.2|7120.4|7123.3|7120.5|7123.3|7120.5|7121.8|7119|34
1623719840000|2021-06-15 01:17:20|7123.4|7120.6|7124.3|7121.5|7125.3|7122.5|7123.4|7120.6|22
1623719850000|2021-06-15 01:17:30|7124.7|7121.9|7125.3|7122.5|7125.3|7122.5|7124.3|7121.5|10
1623719860000|2021-06-15 01:17:40|7124.8|7122|7125.3|7122.5|7125.3|7122.5|7124.3|7121.5|28
1623719870000|2021-06-15 01:17:50|7125.7|7122.9|7125.3|7122.5|7125.9|7123.1|7125.3|7122.5|23
1623719880000|2021-06-15 01:18:00|7125.5|7122.7|7126.3|7123.5|7126.7|7123.9|7125.5|7122.7|31
1623719890000|2021-06-15 01:18:10|7125.9|7123.1|7126.3|7123.5|7126.8|7124|7124.9|7122.1|11
1623719900000|2021-06-15 01:18:20|7126.7|7123.9|7126.8|7124|7127.3|7124.5|7126.3|7123.5|10
1623719910000|2021-06-15 01:18:30|7126.9|7124.1|7128.3|7125.5|7128.7|7125.9|7126.7|7123.9|46
1623719920000|2021-06-15 01:18:40|7127.9|7125.1|7130.3|7127.5|7130.3|7127.5|7127.3|7124.5|28
1623719930000|2021-06-15 01:18:50|7130.2|7127.4|7130.3|7127.5|7130.7|7127.9|7129.3|7126.5|38
1623719940000|2021-06-15 01:19:00|7129.7|7126.9|7129.3|7126.5|7130.3|7127.5|7128.9|7126.1|14
1623719950000|2021-06-15 01:19:10|7129.7|7126.9|7129.7|7126.9|7129.9|7127.1|7128.9|7126.1|16
1623719960000|2021-06-15 01:19:20|7129.3|7126.5|7129.9|7127.1|7129.9|7127.1|7128.7|7125.9|16
1623719970000|2021-06-15 01:19:30|7129.8|7127|7129.7|7126.9|7130.3|7127.5|7129.7|7126.9|10
1623719980000|2021-06-15 01:19:40|7129.3|7126.5|7129.9|7127.1|7130.3|7127.5|7129.3|7126.5|14
1623719990000|2021-06-15 01:19:50|7130.2|7127.4|7130.9|7128.1|7130.9|7128.1|7129.7|7126.9|42
1623720000000|2021-06-15 01:20:00|7130.8|7128|7130.7|7127.9|7131.7|7128.9|7129.3|7126.5|54
1623720010000|2021-06-15 01:20:10|7130.9|7128.1|7128.3|7125.5|7132.3|7129.5|7127.9|7125.1|114
1623720020000|2021-06-15 01:20:20|7127.9|7125.1|7128.7|7125.9|7129.3|7126.5|7127.3|7124.5|54
1623720030000|2021-06-15 01:20:30|7128.3|7125.5|7127.7|7124.9|7129.3|7126.5|7127.7|7124.9|32
1623720040000|2021-06-15 01:20:40|7127.3|7124.5|7127.7|7124.9|7127.9|7125.1|7127.3|7124.5|7
1623720050000|2021-06-15 01:20:50|7127.3|7124.5|7126.3|7123.5|7127.8|7125|7126.3|7123.5|19
1623720060000|2021-06-15 01:21:00|7126.7|7123.9|7128.3|7125.5|7128.8|7126|7126.7|7123.9|13
1623720070000|2021-06-15 01:21:10|7128.2|7125.4|7128.3|7125.5|7128.7|7125.9|7127.5|7124.7|27
1623720080000|2021-06-15 01:21:20|7128.2|7125.4|7128.3|7125.5|7128.3|7125.5|7127.7|7124.9|10
1623720090000|2021-06-15 01:21:30|7127.8|7125|7126.9|7124.1|7128.3|7125.5|7125.9|7123.1|24
1623720100000|2021-06-15 01:21:40|7126.7|7123.9|7126.3|7123.5|7127.6|7124.8|7124.9|7122.1|62
1623720110000|2021-06-15 01:21:50|7125.9|7123.1|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|12
1623720120000|2021-06-15 01:22:00|7126.3|7123.5|7126.9|7124.1|7126.9|7124.1|7123.3|7120.5|64
1623720130000|2021-06-15 01:22:10|7127.3|7124.5|7123.9|7121.1|7127.3|7124.5|7123.9|7121.1|27
1623720140000|2021-06-15 01:22:20|7123.7|7120.9|7123.3|7120.5|7124.3|7121.5|7121.3|7118.5|74
1623720150000|2021-06-15 01:22:30|7122.9|7120.1|7123.3|7120.5|7125.9|7123.1|7122.9|7120.1|69
1623720160000|2021-06-15 01:22:40|7123.1|7120.3|7125.4|7122.6|7126.8|7124|7121.8|7119|108
1623720170000|2021-06-15 01:22:50|7125.8|7123|7123.4|7120.6|7126.3|7123.5|7121.9|7119.1|76
1623720180000|2021-06-15 01:23:00|7123.5|7120.7|7125.4|7122.6|7126.9|7124.1|7123.5|7120.7|58
1623720190000|2021-06-15 01:23:10|7125.9|7123.1|7121.9|7119.1|7125.9|7123.1|7120.9|7118.1|22
1623720200000|2021-06-15 01:23:20|7122.8|7120|7123.7|7120.9|7124.9|7122.1|7121.9|7119.1|59
1623720210000|2021-06-15 01:23:30|7123.3|7120.5|7122.4|7119.6|7123.3|7120.5|7122.3|7119.5|20
1623720220000|2021-06-15 01:23:40|7122.3|7119.5|7123.9|7121.1|7123.9|7121.1|7122.3|7119.5|11
1623720230000|2021-06-15 01:23:50|7122.9|7120.1|7122.9|7120.1|7123.9|7121.1|7122.9|7120.1|7
1623720240000|2021-06-15 01:24:00|7123.3|7120.5|7122.9|7120.1|7123.3|7120.5|7121.9|7119.1|9
1623720250000|2021-06-15 01:24:10|7122.7|7119.9|7122.9|7120.1|7123.3|7120.5|7121.9|7119.1|21
1623720260000|2021-06-15 01:24:20|7123.3|7120.5|7123.9|7121.1|7123.9|7121.1|7122.9|7120.1|1
1623720270000|2021-06-15 01:24:30|7123.4|7120.6|7123.3|7120.5|7123.4|7120.6|7122.9|7120.1|3
1623720280000|2021-06-15 01:24:40|7122.9|7120.1|7123.9|7121.1|7123.9|7121.1|7122.3|7119.5|7
1623720290000|2021-06-15 01:24:50|7124.3|7121.5|7124.3|7121.5|7124.9|7122.1|7124.3|7121.5|8
1623720300000|2021-06-15 01:25:00|7124.1|7121.3|7122.3|7119.5|7124.1|7121.3|7122.3|7119.5|16
1623720310000|2021-06-15 01:25:10|7122.4|7119.6|7122.9|7120.1|7123.3|7120.5|7121.9|7119.1|18
1623720320000|2021-06-15 01:25:20|7122.8|7120|7123.3|7120.5|7124.3|7121.5|7122.8|7120|9
1623720330000|2021-06-15 01:25:30|7122.9|7120.1|7122.8|7120|7123.7|7120.9|7122.7|7119.9|14
1623720340000|2021-06-15 01:25:40|7122.7|7119.9|7122.8|7120|7123.6|7120.8|7122.3|7119.5|10
1623720350000|2021-06-15 01:25:50|7122.7|7119.9|7124.7|7121.9|7125.3|7122.5|7122.7|7119.9|17
1623720360000|2021-06-15 01:26:00|7124.3|7121.5|7123.3|7120.5|7124.3|7121.5|7123.3|7120.5|3
1623720370000|2021-06-15 01:26:10|7123.1|7120.3|7122.3|7119.5|7123.3|7120.5|7122.3|7119.5|8
1623720380000|2021-06-15 01:26:20|7121.9|7119.1|7122.3|7119.5|7122.3|7119.5|7121.9|7119.1|10
1623720390000|2021-06-15 01:26:30|7121.8|7119|7121.3|7118.5|7121.8|7119|7121.3|7118.5|17
1623720400000|2021-06-15 01:26:40|7121.5|7118.7|7121.3|7118.5|7122.3|7119.5|7121.3|7118.5|10
1623720410000|2021-06-15 01:26:50|7121.7|7118.9|7120.4|7117.6|7121.7|7118.9|7119.9|7117.1|34
1623720420000|2021-06-15 01:27:00|7120.8|7118|7120.9|7118.1|7121.3|7118.5|7119.3|7116.5|22
1623720430000|2021-06-15 01:27:10|7121.3|7118.5|7120.8|7118|7121.3|7118.5|7119.9|7117.1|29
1623720440000|2021-06-15 01:27:20|7120.9|7118.1|7118.9|7116.1|7121.4|7118.6|7118.9|7116.1|20
1623720450000|2021-06-15 01:27:30|7119.3|7116.5|7118.9|7116.1|7119.9|7117.1|7118.9|7116.1|24
1623720460000|2021-06-15 01:27:40|7119.1|7116.3|7119.9|7117.1|7120.9|7118.1|7119.1|7116.3|39
1623720470000|2021-06-15 01:27:50|7119.4|7116.6|7118.9|7116.1|7119.9|7117.1|7118.9|7116.1|8
1623720480000|2021-06-15 01:28:00|7119.3|7116.5|7119.9|7117.1|7119.9|7117.1|7117.9|7115.1|53
1623720490000|2021-06-15 01:28:10|7119.7|7116.9|7119.4|7116.6|7119.9|7117.1|7119.3|7116.5|9
1623720500000|2021-06-15 01:28:20|7119.3|7116.5|7119.8|7117|7120.3|7117.5|7118.9|7116.1|12
1623720510000|2021-06-15 01:28:30|7119.7|7116.9|7119.3|7116.5|7120.3|7117.5|7119.3|7116.5|12
1623720520000|2021-06-15 01:28:40|7119.5|7116.7|7118.9|7116.1|7119.9|7117.1|7118.9|7116.1|4
1623720530000|2021-06-15 01:28:50|7118.7|7115.9|7118.3|7115.5|7119.9|7117.1|7117.9|7115.1|32
1623720540000|2021-06-15 01:29:00|7118.2|7115.4|7118.3|7115.5|7119.3|7116.5|7117.3|7114.5|39
1623720550000|2021-06-15 01:29:10|7118.4|7115.6|7118.9|7116.1|7118.9|7116.1|7118.3|7115.5|8
1623720560000|2021-06-15 01:29:20|7118.8|7116|7118.9|7116.1|7119.3|7116.5|7118.3|7115.5|7
1623720570000|2021-06-15 01:29:30|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|6
1623720580000|2021-06-15 01:29:40|7118.9|7116.1|7118.3|7115.5|7119.3|7116.5|7118.3|7115.5|7
1623720590000|2021-06-15 01:29:50|7118.7|7115.9|7118.3|7115.5|7118.9|7116.1|7118.3|7115.5|6
1623720600000|2021-06-15 01:30:00|7117.9|7115.1|7118.9|7116.1|7119.3|7116.5|7117.9|7115.1|6
1623720610000|2021-06-15 01:30:10|7119.1|7116.3|7119.3|7116.5|7120.3|7117.5|7119.1|7116.3|7
1623720620000|2021-06-15 01:30:20|7119.5|7116.7|7119.3|7116.5|7120.3|7117.5|7118.9|7116.1|20
1623720630000|2021-06-15 01:30:30|7118.9|7116.1|7118.3|7115.5|7118.9|7116.1|7117.7|7114.9|17
1623720640000|2021-06-15 01:30:40|7117.9|7115.1|7116.9|7114.1|7118.3|7115.5|7116.9|7114.1|10
1623720650000|2021-06-15 01:30:50|7116.3|7113.5|7116.3|7113.5|7116.9|7114.1|7115.9|7113.1|17
1623720660000|2021-06-15 01:31:00|7116.9|7114.1|7115.9|7113.1|7116.9|7114.1|7112.9|7110.1|112
1623720670000|2021-06-15 01:31:10|7115.8|7113|7116.9|7114.1|7117.3|7114.5|7115.3|7112.5|29
1623720680000|2021-06-15 01:31:20|7116.8|7114|7114.9|7112.1|7116.9|7114.1|7114.9|7112.1|14
1623720690000|2021-06-15 01:31:30|7114.7|7111.9|7113.3|7110.5|7114.7|7111.9|7113.3|7110.5|27
1623720700000|2021-06-15 01:31:40|7113.4|7110.6|7114.8|7112|7114.9|7112.1|7113.3|7110.5|36
1623720710000|2021-06-15 01:31:50|7114.9|7112.1|7115.3|7112.5|7115.9|7113.1|7114.3|7111.5|46
1623720720000|2021-06-15 01:32:00|7114.9|7112.1|7114.9|7112.1|7115.3|7112.5|7114.3|7111.5|10
1623720730000|2021-06-15 01:32:10|7114.8|7112|7113.3|7110.5|7114.8|7112|7112.9|7110.1|23
1623720740000|2021-06-15 01:32:20|7113.7|7110.9|7113.3|7110.5|7114.3|7111.5|7112.8|7110|62
1623720750000|2021-06-15 01:32:30|7112.9|7110.1|7113.3|7110.5|7113.3|7110.5|7112.9|7110.1|2
1623720760000|2021-06-15 01:32:40|7113.7|7110.9|7112.9|7110.1|7113.7|7110.9|7112.3|7109.5|30
1623720770000|2021-06-15 01:32:50|7113.3|7110.5|7111.3|7108.5|7113.3|7110.5|7111.3|7108.5|32
1623720780000|2021-06-15 01:33:00|7111.7|7108.9|7111.9|7109.1|7112.9|7110.1|7109.9|7107.1|41
1623720790000|2021-06-15 01:33:10|7112.3|7109.5|7112.3|7109.5|7113.7|7110.9|7111.9|7109.1|30
1623720800000|2021-06-15 01:33:20|7111.9|7109.1|7112.9|7110.1|7113.3|7110.5|7111.7|7108.9|17
1623720810000|2021-06-15 01:33:30|7112.5|7109.7|7111.8|7109|7113.3|7110.5|7110.8|7108|48
1623720820000|2021-06-15 01:33:40|7111.7|7108.9|7110.9|7108.1|7111.9|7109.1|7109.8|7107|37
1623720830000|2021-06-15 01:33:50|7110.8|7108|7109.9|7107.1|7110.9|7108.1|7108.9|7106.1|35
1623720840000|2021-06-15 01:34:00|7109.7|7106.9|7108.9|7106.1|7109.7|7106.9|7108.8|7106|36
1623720850000|2021-06-15 01:34:10|7108.7|7105.9|7109.9|7107.1|7109.9|7107.1|7107.9|7105.1|22
1623720860000|2021-06-15 01:34:20|7110.3|7107.5|7108.4|7105.6|7110.9|7108.1|7107.9|7105.1|29
1623720870000|2021-06-15 01:34:30|7108.3|7105.5|7107.9|7105.1|7108.3|7105.5|7106.9|7104.1|29
1623720880000|2021-06-15 01:34:40|7107.7|7104.9|7106.9|7104.1|7107.9|7105.1|7105.9|7103.1|49
1623720890000|2021-06-15 01:34:50|7107.3|7104.5|7105.7|7102.9|7107.4|7104.6|7104.9|7102.1|37
1623720900000|2021-06-15 01:35:00|7105.4|7102.6|7106.3|7103.5|7106.9|7104.1|7104.9|7102.1|40
1623720910000|2021-06-15 01:35:10|7106.7|7103.9|7106.9|7104.1|7107.3|7104.5|7106.7|7103.9|15
1623720920000|2021-06-15 01:35:20|7106.8|7104|7105.9|7103.1|7106.9|7104.1|7105.9|7103.1|32
1623720930000|2021-06-15 01:35:30|7106.7|7103.9|7105.9|7103.1|7106.9|7104.1|7105.9|7103.1|16
1623720940000|2021-06-15 01:35:40|7106.3|7103.5|7107.9|7105.1|7107.9|7105.1|7106.3|7103.5|62
1623720950000|2021-06-15 01:35:50|7107.8|7105|7107.4|7104.6|7107.9|7105.1|7106.9|7104.1|14
1623720960000|2021-06-15 01:36:00|7107.3|7104.5|7107.3|7104.5|7107.4|7104.6|7103.9|7101.1|57
1623720970000|2021-06-15 01:36:10|7106.9|7104.1|7107.9|7105.1|7107.9|7105.1|7106.9|7104.1|9
1623720980000|2021-06-15 01:36:20|7108.3|7105.5|7106.9|7104.1|7108.3|7105.5|7106.9|7104.1|11
1623720990000|2021-06-15 01:36:30|7106.7|7103.9|7105.3|7102.5|7106.9|7104.1|7105.3|7102.5|26
1623721000000|2021-06-15 01:36:40|7105.5|7102.7|7105.3|7102.5|7105.9|7103.1|7105.3|7102.5|8
1623721010000|2021-06-15 01:36:50|7105.8|7103|7105.9|7103.1|7105.9|7103.1|7105.3|7102.5|8
1623721020000|2021-06-15 01:37:00|7106.1|7103.3|7103.9|7101.1|7106.9|7104.1|7103.9|7101.1|46
1623721030000|2021-06-15 01:37:10|7103.8|7101|7101.9|7099.1|7103.9|7101.1|7101.9|7099.1|89
1623721040000|2021-06-15 01:37:20|7101.8|7099|7101.4|7098.6|7102.3|7099.5|7100.9|7098.1|29
1623721050000|2021-06-15 01:37:30|7101.3|7098.5|7101.9|7099.1|7101.9|7099.1|7100.9|7098.1|22
1623721060000|2021-06-15 01:37:40|7101.5|7098.7|7101.4|7098.6|7102.3|7099.5|7100.9|7098.1|21
1623721070000|2021-06-15 01:37:50|7101.9|7099.1|7103.3|7100.5|7103.8|7101|7101.9|7099.1|18
1623721080000|2021-06-15 01:38:00|7102.7|7099.9|7100.9|7098.1|7102.7|7099.9|7099.9|7097.1|45
1623721090000|2021-06-15 01:38:10|7100.7|7097.9|7100.9|7098.1|7100.9|7098.1|7100.3|7097.5|17
1623721100000|2021-06-15 01:38:20|7101.3|7098.5|7103.3|7100.5|7103.3|7100.5|7101.3|7098.5|11
1623721110000|2021-06-15 01:38:30|7102.7|7099.9|7103.9|7101.1|7103.9|7101.1|7102.3|7099.5|15
1623721120000|2021-06-15 01:38:40|7103.7|7100.9|7102.9|7100.1|7103.7|7100.9|7102.9|7100.1|3
1623721130000|2021-06-15 01:38:50|7103.3|7100.5|7103.3|7100.5|7103.7|7100.9|7102.9|7100.1|0
1623721140000|2021-06-15 01:39:00|7102.9|7100.1|7103.3|7100.5|7103.3|7100.5|7102.7|7099.9|11
1623721150000|2021-06-15 01:39:10|7103.2|7100.4|7103.3|7100.5|7103.3|7100.5|7102.7|7099.9|3
1623721160000|2021-06-15 01:39:20|7103.1|7100.3|7100.3|7097.5|7103.1|7100.3|7100.3|7097.5|26
1623721170000|2021-06-15 01:39:30|7100.4|7097.6|7098.9|7096.1|7100.4|7097.6|7097.9|7095.1|49
1623721180000|2021-06-15 01:39:40|7099.7|7096.9|7096.9|7094.1|7099.9|7097.1|7096.9|7094.1|56
1623721190000|2021-06-15 01:39:50|7096.8|7094|7095.9|7093.1|7096.9|7094.1|7095.9|7093.1|62
1623721200000|2021-06-15 01:40:00|7096.4|7093.6|7096.9|7094.1|7098.9|7096.1|7095.9|7093.1|37
1623721210000|2021-06-15 01:40:10|7096.4|7093.6|7097.3|7094.5|7097.4|7094.6|7095.9|7093.1|7
1623721220000|2021-06-15 01:40:20|7097.4|7094.6|7099.3|7096.5|7100.3|7097.5|7097.3|7094.5|21
1623721230000|2021-06-15 01:40:30|7098.4|7095.6|7098.3|7095.5|7098.4|7095.6|7096.9|7094.1|12
1623721240000|2021-06-15 01:40:40|7098.9|7096.1|7099.3|7096.5|7099.3|7096.5|7098.9|7096.1|13
1623721250000|2021-06-15 01:40:50|7099.7|7096.9|7100.9|7098.1|7100.9|7098.1|7099.7|7096.9|18
1623721260000|2021-06-15 01:41:00|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7099.9|7097.1|3
1623721270000|2021-06-15 01:41:10|7100.5|7097.7|7098.3|7095.5|7100.9|7098.1|7097.9|7095.1|11
1623721280000|2021-06-15 01:41:20|7098.7|7095.9|7099.3|7096.5|7099.3|7096.5|7098.3|7095.5|25
1623721290000|2021-06-15 01:41:30|7098.7|7095.9|7099.3|7096.5|7099.3|7096.5|7097.3|7094.5|44
1623721300000|2021-06-15 01:41:40|7098.9|7096.1|7101.3|7098.5|7101.3|7098.5|7098.9|7096.1|17
1623721310000|2021-06-15 01:41:50|7101.7|7098.9|7102.3|7099.5|7103.7|7100.9|7101.7|7098.9|30
1623721320000|2021-06-15 01:42:00|7102.1|7099.3|7101.3|7098.5|7102.3|7099.5|7100.3|7097.5|42
1623721330000|2021-06-15 01:42:10|7101.8|7099|7100.3|7097.5|7102.3|7099.5|7100.3|7097.5|19
1623721340000|2021-06-15 01:42:20|7100.1|7097.3|7099.9|7097.1|7100.3|7097.5|7099.3|7096.5|15
1623721350000|2021-06-15 01:42:30|7099.3|7096.5|7103.3|7100.5|7103.7|7100.9|7099.3|7096.5|54
1623721360000|2021-06-15 01:42:40|7103.7|7100.9|7103.3|7100.5|7103.9|7101.1|7102.9|7100.1|15
1623721370000|2021-06-15 01:42:50|7103.8|7101|7105.3|7102.5|7105.7|7102.9|7103.8|7101|31
1623721380000|2021-06-15 01:43:00|7105.4|7102.6|7104.3|7101.5|7105.9|7103.1|7104.3|7101.5|18
1623721390000|2021-06-15 01:43:10|7104.5|7101.7|7105.3|7102.5|7105.3|7102.5|7104.5|7101.7|5
1623721400000|2021-06-15 01:43:20|7105.2|7102.4|7104.3|7101.5|7105.2|7102.4|7103.7|7100.9|15
1623721410000|2021-06-15 01:43:30|7104.7|7101.9|7104.3|7101.5|7105.3|7102.5|7103.7|7100.9|10
1623721420000|2021-06-15 01:43:40|7104.4|7101.6|7105.3|7102.5|7105.7|7102.9|7104.4|7101.6|14
1623721430000|2021-06-15 01:43:50|7104.9|7102.1|7104.7|7101.9|7104.9|7102.1|7104.7|7101.9|5
1623721440000|2021-06-15 01:44:00|7104.3|7101.5|7102.3|7099.5|7104.3|7101.5|7102.3|7099.5|28
1623721450000|2021-06-15 01:44:10|7102.4|7099.6|7104.3|7101.5|7104.9|7102.1|7102.3|7099.5|30
1623721460000|2021-06-15 01:44:20|7104.7|7101.9|7104.3|7101.5|7104.9|7102.1|7104.3|7101.5|5
1623721470000|2021-06-15 01:44:30|7104.7|7101.9|7104.3|7101.5|7104.7|7101.9|7103.3|7100.5|16
1623721480000|2021-06-15 01:44:40|7104.7|7101.9|7104.2|7101.4|7104.9|7102.1|7103.7|7100.9|6
1623721490000|2021-06-15 01:44:50|7104.1|7101.3|7100.8|7098|7104.1|7101.3|7100.3|7097.5|47
1623721500000|2021-06-15 01:45:00|7100.7|7097.9|7098.3|7095.5|7101.3|7098.5|7096.7|7093.9|72
1623721510000|2021-06-15 01:45:10|7097.3|7094.5|7095.9|7093.1|7098.3|7095.5|7095.4|7092.6|22
1623721520000|2021-06-15 01:45:20|7096.3|7093.5|7094.3|7091.5|7096.3|7093.5|7093.3|7090.5|50
1623721530000|2021-06-15 01:45:30|7094.4|7091.6|7096.3|7093.5|7096.3|7093.5|7094.4|7091.6|30
1623721540000|2021-06-15 01:45:40|7096.1|7093.3|7096.4|7093.6|7096.8|7094|7095.3|7092.5|18
1623721550000|2021-06-15 01:45:50|7096.3|7093.5|7096.9|7094.1|7096.9|7094.1|7096.3|7093.5|25
1623721560000|2021-06-15 01:46:00|7096.8|7094|7096.4|7093.6|7096.9|7094.1|7094.9|7092.1|21
1623721570000|2021-06-15 01:46:10|7096.5|7093.7|7096.7|7093.9|7097.9|7095.1|7096.3|7093.5|10
1623721580000|2021-06-15 01:46:20|7096.9|7094.1|7094.3|7091.5|7096.9|7094.1|7094.3|7091.5|26
1623721590000|2021-06-15 01:46:30|7093.9|7091.1|7093.3|7090.5|7093.9|7091.1|7093.3|7090.5|18
1623721600000|2021-06-15 01:46:40|7093.4|7090.6|7095.3|7092.5|7095.9|7093.1|7093.4|7090.6|30
1623721610000|2021-06-15 01:46:50|7096.3|7093.5|7098.3|7095.5|7098.4|7095.6|7096.3|7093.5|13
1623721620000|2021-06-15 01:47:00|7098.2|7095.4|7098.3|7095.5|7099.3|7096.5|7097.3|7094.5|14
1623721630000|2021-06-15 01:47:10|7098.4|7095.6|7098.3|7095.5|7098.4|7095.6|7097.9|7095.1|3
1623721640000|2021-06-15 01:47:20|7098.4|7095.6|7098.3|7095.5|7099.3|7096.5|7097.9|7095.1|3
1623721650000|2021-06-15 01:47:30|7097.3|7094.5|7097.3|7094.5|7098.3|7095.5|7097.3|7094.5|15
1623721660000|2021-06-15 01:47:40|7096.9|7094.1|7098.3|7095.5|7098.3|7095.5|7096.9|7094.1|1
1623721670000|2021-06-15 01:47:50|7098.2|7095.4|7097.3|7094.5|7098.2|7095.4|7097.3|7094.5|3
1623721680000|2021-06-15 01:48:00|7096.9|7094.1|7096.8|7094|7097.3|7094.5|7096.7|7093.9|7
1623721690000|2021-06-15 01:48:10|7096.9|7094.1|7098.2|7095.4|7098.3|7095.5|7096.9|7094.1|11
1623721700000|2021-06-15 01:48:20|7097.7|7094.9|7098.3|7095.5|7098.3|7095.5|7097.7|7094.9|3
1623721710000|2021-06-15 01:48:30|7098.5|7095.7|7098.3|7095.5|7099.3|7096.5|7098.2|7095.4|12
1623721720000|2021-06-15 01:48:40|7099.1|7096.3|7098.3|7095.5|7099.3|7096.5|7098.3|7095.5|26
1623721730000|2021-06-15 01:48:50|||||||||1
1623721740000|2021-06-15 01:49:00|7097.3|7094.5|7096.3|7093.5|7097.3|7094.5|7096.3|7093.5|27
1623721750000|2021-06-15 01:49:10|7095.9|7093.1|7096.3|7093.5|7096.3|7093.5|7095.3|7092.5|8
1623721760000|2021-06-15 01:49:20|7096.8|7094|7096.3|7093.5|7096.8|7094|7096.3|7093.5|16
1623721770000|2021-06-15 01:49:30|7096.4|7093.6|7096.3|7093.5|7096.9|7094.1|7096.3|7093.5|6
1623721780000|2021-06-15 01:49:40|7096.4|7093.6|7096.3|7093.5|7096.9|7094.1|7095.9|7093.1|5
1623721790000|2021-06-15 01:49:50|7095.9|7093.1|7097.3|7094.5|7097.3|7094.5|7095.9|7093.1|14
1623721800000|2021-06-15 01:50:00|7097.2|7094.4|7098.3|7095.5|7098.3|7095.5|7095.8|7093|19
1623721810000|2021-06-15 01:50:10|7098.4|7095.6|7098.9|7096.1|7098.9|7096.1|7097.9|7095.1|17
1623721820000|2021-06-15 01:50:20|7098.7|7095.9|7096.9|7094.1|7099.3|7096.5|7096.9|7094.1|21
1623721830000|2021-06-15 01:50:30|7097.3|7094.5|7098.3|7095.5|7098.9|7096.1|7097.3|7094.5|12
1623721840000|2021-06-15 01:50:40|7097.9|7095.1|7098.8|7096|7098.8|7096|7097.4|7094.6|21
1623721850000|2021-06-15 01:50:50|7098.7|7095.9|7096.9|7094.1|7098.8|7096|7096.9|7094.1|18
1623721860000|2021-06-15 01:51:00|7097.3|7094.5|7096.3|7093.5|7097.9|7095.1|7095.9|7093.1|14
1623721870000|2021-06-15 01:51:10|7096.5|7093.7|7097.3|7094.5|7097.9|7095.1|7096.3|7093.5|16
1623721880000|2021-06-15 01:51:20|7097.9|7095.1|7099.3|7096.5|7100.3|7097.5|7097.8|7095|17
1623721890000|2021-06-15 01:51:30|7099.2|7096.4|7100.8|7098|7100.9|7098.1|7098.8|7096|20
1623721900000|2021-06-15 01:51:40|7100.7|7097.9|7099.3|7096.5|7101.9|7099.1|7099.3|7096.5|53
1623721910000|2021-06-15 01:51:50|7098.9|7096.1|7098.3|7095.5|7099.3|7096.5|7097.3|7094.5|34
1623721920000|2021-06-15 01:52:00|7098.4|7095.6|7097.9|7095.1|7098.9|7096.1|7096.8|7094|33
1623721930000|2021-06-15 01:52:10|7098.3|7095.5|7096.9|7094.1|7098.3|7095.5|7096.9|7094.1|5
1623721940000|2021-06-15 01:52:20|7097.3|7094.5|7101.4|7098.6|7101.4|7098.6|7096.9|7094.1|34
1623721950000|2021-06-15 01:52:30|7101.5|7098.7|7100.7|7097.9|7101.9|7099.1|7100.3|7097.5|13
1623721960000|2021-06-15 01:52:40|7100.8|7098|7102.7|7099.9|7102.7|7099.9|7100.7|7097.9|23
1623721970000|2021-06-15 01:52:50|7102.8|7100|7101.1|7098.3|7103.7|7100.9|7100.8|7098|80
1623721980000|2021-06-15 01:53:00|7100.7|7097.9|7098.7|7095.9|7101.2|7098.4|7098.7|7095.9|29
1623721990000|2021-06-15 01:53:10|7098.3|7095.5|7097.3|7094.5|7098.7|7095.9|7096.7|7093.9|24
1623722000000|2021-06-15 01:53:20|7097.5|7094.7|7099.3|7096.5|7099.3|7096.5|7097.3|7094.5|20
1623722010000|2021-06-15 01:53:30|7099.1|7096.3|7099.3|7096.5|7099.7|7096.9|7098.3|7095.5|29
1623722020000|2021-06-15 01:53:40|7099.2|7096.4|7099.3|7096.5|7099.6|7096.8|7098.3|7095.5|8
1623722030000|2021-06-15 01:53:50|7099.2|7096.4|7097.7|7094.9|7100.3|7097.5|7097.7|7094.9|32
1623722040000|2021-06-15 01:54:00|7097.3|7094.5|7096.9|7094.1|7097.3|7094.5|7096.3|7093.5|27
1623722050000|2021-06-15 01:54:10|7097.7|7094.9|7097.3|7094.5|7099.7|7096.9|7096.8|7094|37
1623722060000|2021-06-15 01:54:20|7097.8|7095|7097.3|7094.5|7097.8|7095|7097.2|7094.4|12
1623722070000|2021-06-15 01:54:30|7097.7|7094.9|7096.3|7093.5|7097.7|7094.9|7096.3|7093.5|9
1623722080000|2021-06-15 01:54:40|7096.7|7093.9|7095.3|7092.5|7096.7|7093.9|7095.3|7092.5|11
1623722090000|2021-06-15 01:54:50|7095.4|7092.6|7095.3|7092.5|7096.3|7093.5|7095.3|7092.5|3
1623722100000|2021-06-15 01:55:00|||||||||8
1623722110000|2021-06-15 01:55:10|7095.7|7092.9|7095.7|7092.9|7096.3|7093.5|7095.3|7092.5|15
1623722120000|2021-06-15 01:55:20|7095.9|7093.1|7096.7|7093.9|7096.7|7093.9|7095.8|7093|1
1623722130000|2021-06-15 01:55:30|7096.5|7093.7|7096.3|7093.5|7096.5|7093.7|7095.7|7092.9|13
1623722140000|2021-06-15 01:55:40|7096.7|7093.9|7096.3|7093.5|7096.7|7093.9|7096.3|7093.5|2
1623722150000|2021-06-15 01:55:50|7096.2|7093.4|7096.3|7093.5|7096.3|7093.5|7096.2|7093.4|4
1623722160000|2021-06-15 01:56:00|7095.8|7093|7095.3|7092.5|7096.2|7093.4|7095.3|7092.5|4
1623722170000|2021-06-15 01:56:10|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|12
1623722180000|2021-06-15 01:56:20|7094.3|7091.5|7095.7|7092.9|7095.7|7092.9|7094.3|7091.5|15
1623722190000|2021-06-15 01:56:30|7095.3|7092.5|7094.3|7091.5|7095.3|7092.5|7094.3|7091.5|4
1623722200000|2021-06-15 01:56:40|7093.7|7090.9|7094.3|7091.5|7094.3|7091.5|7093.7|7090.9|14
1623722210000|2021-06-15 01:56:50|7094.7|7091.9|7095.7|7092.9|7095.7|7092.9|7094.3|7091.5|13
1623722220000|2021-06-15 01:57:00|7095.9|7093.1|7094.7|7091.9|7096.3|7093.5|7094.7|7091.9|30
1623722230000|2021-06-15 01:57:10|7095.2|7092.4|7095.3|7092.5|7095.7|7092.9|7094.2|7091.4|23
1623722240000|2021-06-15 01:57:20|7095.7|7092.9|7096.3|7093.5|7096.7|7093.9|7095.7|7092.9|8
1623722250000|2021-06-15 01:57:30|7096.7|7093.9|7095.3|7092.5|7097.3|7094.5|7095.3|7092.5|13
1623722260000|2021-06-15 01:57:40|7095.7|7092.9|7095.7|7092.9|7096.3|7093.5|7095.7|7092.9|5
1623722270000|2021-06-15 01:57:50|7095.9|7093.1|7096.3|7093.5|7096.3|7093.5|7095.7|7092.9|8
1623722280000|2021-06-15 01:58:00|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|7095.8|7093|8
1623722290000|2021-06-15 01:58:10|7096.9|7094.1|7096.7|7093.9|7097.3|7094.5|7096.3|7093.5|10
1623722300000|2021-06-15 01:58:20|7096.8|7094|7098.3|7095.5|7098.3|7095.5|7096.8|7094|31
1623722310000|2021-06-15 01:58:30|7097.9|7095.1|7098.3|7095.5|7098.8|7096|7097.9|7095.1|13
1623722320000|2021-06-15 01:58:40|7098.8|7096|7098.3|7095.5|7098.8|7096|7098.3|7095.5|6
1623722330000|2021-06-15 01:58:50|7098.7|7095.9|7099.3|7096.5|7099.3|7096.5|7098.3|7095.5|3
1623722340000|2021-06-15 01:59:00|7099.7|7096.9|7099.7|7096.9|7099.8|7097|7098.7|7095.9|36
1623722350000|2021-06-15 01:59:10|7099.3|7096.5|7101.3|7098.5|7101.3|7098.5|7099.3|7096.5|12
1623722360000|2021-06-15 01:59:20|7101.7|7098.9|7100.7|7097.9|7101.7|7098.9|7100.3|7097.5|4
1623722370000|2021-06-15 01:59:30|7100.3|7097.5|7101.3|7098.5|7101.3|7098.5|7100.3|7097.5|15
1623722380000|2021-06-15 01:59:40|7101.7|7098.9|7100.9|7098.1|7101.7|7098.9|7100.9|7098.1|4
1623722390000|2021-06-15 01:59:50|7101.3|7098.5|7101.3|7098.5|7101.7|7098.9|7100.3|7097.5|18
1623722400000|2021-06-15 02:00:00|7101.2|7098.4|7101.9|7099.1|7101.9|7099.1|7100.8|7098|20
1623722410000|2021-06-15 02:00:10|7102.3|7099.5|7100.7|7097.9|7102.3|7099.5|7100.7|7097.9|15
1623722420000|2021-06-15 02:00:20|7100.8|7098|7100.7|7097.9|7101.7|7098.9|7100.7|7097.9|10
1623722430000|2021-06-15 02:00:30|7100.8|7098|7099.7|7096.9|7101.3|7098.5|7099.7|7096.9|13
1623722440000|2021-06-15 02:00:40|7100.1|7097.3|7100.3|7097.5|7100.3|7097.5|7100.1|7097.3|1
1623722450000|2021-06-15 02:00:50|7099.8|7097|7099.3|7096.5|7099.8|7097|7098.3|7095.5|14
1623722460000|2021-06-15 02:01:00|7099.7|7096.9|7099.3|7096.5|7099.7|7096.9|7097.9|7095.1|29
1623722470000|2021-06-15 02:01:10|7099.7|7096.9|7099.3|7096.5|7099.7|7096.9|7099.3|7096.5|0
1623722480000|2021-06-15 02:01:20|7099.9|7097.1|7100.3|7097.5|7100.7|7097.9|7099.3|7096.5|11
1623722490000|2021-06-15 02:01:30|7100.7|7097.9|7100.3|7097.5|7100.8|7098|7099.7|7096.9|8
1623722500000|2021-06-15 02:01:40|7099.7|7096.9|7099.8|7097|7099.8|7097|7099.3|7096.5|7
1623722510000|2021-06-15 02:01:50|7099.7|7096.9|7100.3|7097.5|7100.3|7097.5|7098.3|7095.5|15
1623722520000|2021-06-15 02:02:00|7100.7|7097.9|7101.2|7098.4|7102.3|7099.5|7100.7|7097.9|30
1623722530000|2021-06-15 02:02:10|7101.1|7098.3|7102.2|7099.4|7102.7|7099.9|7101.1|7098.3|13
1623722540000|2021-06-15 02:02:20|7102.3|7099.5|7101.7|7098.9|7102.3|7099.5|7101.3|7098.5|5
1623722550000|2021-06-15 02:02:30|7101.3|7098.5|7100.7|7097.9|7101.3|7098.5|7100.7|7097.9|6
1623722560000|2021-06-15 02:02:40|7100.3|7097.5|7100.3|7097.5|7100.7|7097.9|7099.7|7096.9|12
1623722570000|2021-06-15 02:02:50|7100.2|7097.4|7099.7|7096.9|7100.3|7097.5|7099.7|7096.9|1
1623722580000|2021-06-15 02:03:00|7099.2|7096.4|7099.3|7096.5|7099.3|7096.5|7098.7|7095.9|26
1623722590000|2021-06-15 02:03:10|7099.1|7096.3|7098.7|7095.9|7099.1|7096.3|7098.7|7095.9|1
1623722600000|2021-06-15 02:03:20|7098.3|7095.5|7097.3|7094.5|7098.3|7095.5|7096.3|7093.5|15
1623722610000|2021-06-15 02:03:30|7097.2|7094.4|7096.7|7093.9|7097.3|7094.5|7096.3|7093.5|27
1623722620000|2021-06-15 02:03:40|7097.2|7094.4|7096.7|7093.9|7097.7|7094.9|7096.7|7093.9|10
1623722630000|2021-06-15 02:03:50|7096.3|7093.5|7096.7|7093.9|7097.3|7094.5|7096.3|7093.5|24
1623722640000|2021-06-15 02:04:00|7096.3|7093.5|7095.2|7092.4|7096.3|7093.5|7094.7|7091.9|11
1623722650000|2021-06-15 02:04:10|7095.3|7092.5|7094.3|7091.5|7095.3|7092.5|7094.3|7091.5|5
1623722660000|2021-06-15 02:04:20|7094.2|7091.4|7093.7|7090.9|7094.7|7091.9|7093.7|7090.9|11
1623722670000|2021-06-15 02:04:30|7094.6|7091.8|7093.7|7090.9|7094.7|7091.9|7093.7|7090.9|17
1623722680000|2021-06-15 02:04:40|7094.7|7091.9|7094.3|7091.5|7094.7|7091.9|7094.3|7091.5|6
1623722690000|2021-06-15 02:04:50|7094.7|7091.9|7094.3|7091.5|7094.7|7091.9|7094.3|7091.5|10
1623722700000|2021-06-15 02:05:00|7093.8|7091|7094.2|7091.4|7094.3|7091.5|7093.7|7090.9|17
1623722710000|2021-06-15 02:05:10|7093.8|7091|7092.8|7090|7093.8|7091|7092.3|7089.5|29
1623722720000|2021-06-15 02:05:20|7092.7|7089.9|7092.7|7089.9|7093.3|7090.5|7092.7|7089.9|7
1623722730000|2021-06-15 02:05:30|7092.3|7089.5|7092.3|7089.5|7092.7|7089.9|7091.8|7089|3
1623722740000|2021-06-15 02:05:40|7091.9|7089.1|7093.7|7090.9|7094.3|7091.5|7091.9|7089.1|21
1623722750000|2021-06-15 02:05:50|7093.9|7091.1|7096.2|7093.4|7097.3|7094.5|7093.9|7091.1|41
1623722760000|2021-06-15 02:06:00|7096.3|7093.5|7095.3|7092.5|7096.3|7093.5|7094.7|7091.9|8
1623722770000|2021-06-15 02:06:10|7095.2|7092.4|7094.3|7091.5|7095.3|7092.5|7094.3|7091.5|12
1623722780000|2021-06-15 02:06:20|7094.7|7091.9|7094.8|7092|7094.8|7092|7094.7|7091.9|16
1623722790000|2021-06-15 02:06:30|7094.7|7091.9|7095.3|7092.5|7095.3|7092.5|7094.3|7091.5|5
1623722800000|2021-06-15 02:06:40|7094.9|7092.1|7094.9|7092.1|7095.3|7092.5|7094.8|7092|8
1623722810000|2021-06-15 02:06:50|7094.8|7092|7095.3|7092.5|7095.3|7092.5|7094.4|7091.6|3
1623722820000|2021-06-15 02:07:00|7096.3|7093.5|7096.3|7093.5|7096.4|7093.6|7095.9|7093.1|20
1623722830000|2021-06-15 02:07:10|7096.5|7093.7|7097.3|7094.5|7097.7|7094.9|7095.9|7093.1|18
1623722840000|2021-06-15 02:07:20|7097.7|7094.9|7098.3|7095.5|7098.3|7095.5|7097.7|7094.9|10
1623722850000|2021-06-15 02:07:30|7097.9|7095.1|7098.3|7095.5|7099.3|7096.5|7097.9|7095.1|19
1623722860000|2021-06-15 02:07:40|7097.9|7095.1|7097.3|7094.5|7097.9|7095.1|7097.3|7094.5|6
1623722870000|2021-06-15 02:07:50|7097.4|7094.6|7097.9|7095.1|7097.9|7095.1|7097.3|7094.5|11
1623722880000|2021-06-15 02:08:00|7098.7|7095.9|7097.3|7094.5|7098.7|7095.9|7096.9|7094.1|28
1623722890000|2021-06-15 02:08:10|7097.4|7094.6|7097.3|7094.5|7097.9|7095.1|7096.9|7094.1|14
1623722900000|2021-06-15 02:08:20|7097.9|7095.1|7098.3|7095.5|7098.3|7095.5|7097.3|7094.5|6
1623722910000|2021-06-15 02:08:30|7097.9|7095.1|7097.3|7094.5|7098.3|7095.5|7097.3|7094.5|1
1623722920000|2021-06-15 02:08:40|7097.9|7095.1|7097.3|7094.5|7097.9|7095.1|7096.9|7094.1|13
1623722930000|2021-06-15 02:08:50|7097.9|7095.1|7098.3|7095.5|7098.9|7096.1|7097.9|7095.1|13
1623722940000|2021-06-15 02:09:00|7097.8|7095|7097.3|7094.5|7097.9|7095.1|7097.3|7094.5|7
1623722950000|2021-06-15 02:09:10|7096.9|7094.1|7096.8|7094|7096.9|7094.1|7096.3|7093.5|10
1623722960000|2021-06-15 02:09:20|7096.7|7093.9|7096.8|7094|7096.9|7094.1|7096.3|7093.5|2
1623722970000|2021-06-15 02:09:30|7096.9|7094.1|7096.8|7094|7096.9|7094.1|7095.9|7093.1|10
1623722980000|2021-06-15 02:09:40|7096.7|7093.9|7096.3|7093.5|7096.9|7094.1|7096.3|7093.5|5
1623722990000|2021-06-15 02:09:50|7096.7|7093.9|7096.3|7093.5|7096.7|7093.9|7095.7|7092.9|14
1623723000000|2021-06-15 02:10:00|7096.7|7093.9|7093.3|7090.5|7096.7|7093.9|7093.3|7090.5|17
1623723010000|2021-06-15 02:10:10|7092.9|7090.1|7092.9|7090.1|7092.9|7090.1|7092.3|7089.5|14
1623723020000|2021-06-15 02:10:20|7092.8|7090|7091.9|7089.1|7092.8|7090|7090.9|7088.1|10
1623723030000|2021-06-15 02:10:30|7091.8|7089|7091.3|7088.5|7091.9|7089.1|7091.3|7088.5|28
1623723040000|2021-06-15 02:10:40|7090.9|7088.1|7091.3|7088.5|7091.8|7089|7090.3|7087.5|15
1623723050000|2021-06-15 02:10:50|7091.4|7088.6|7091.3|7088.5|7091.8|7089|7090.9|7088.1|2
1623723060000|2021-06-15 02:11:00|7091.7|7088.9|7092.2|7089.4|7092.3|7089.5|7091.3|7088.5|7
1623723070000|2021-06-15 02:11:10|7092.3|7089.5|7087.3|7084.5|7092.3|7089.5|7086.9|7084.1|124
1623723080000|2021-06-15 02:11:20|7087.7|7084.9|7087.7|7084.9|7088.3|7085.5|7086.9|7084.1|16
1623723090000|2021-06-15 02:11:30|7086.9|7084.1|7086.3|7083.5|7087.3|7084.5|7086.3|7083.5|21
1623723100000|2021-06-15 02:11:40|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|7086.3|7083.5|20
1623723110000|2021-06-15 02:11:50|7086.7|7083.9|7087.3|7084.5|7087.9|7085.1|7086.3|7083.5|37
1623723120000|2021-06-15 02:12:00|7086.9|7084.1|7085.9|7083.1|7087.3|7084.5|7085.9|7083.1|20
1623723130000|2021-06-15 02:12:10|7086.3|7083.5|7086.3|7083.5|7087.3|7084.5|7085.9|7083.1|38
1623723140000|2021-06-15 02:12:20|7086.7|7083.9|7087.7|7084.9|7087.7|7084.9|7085.9|7083.1|21
1623723150000|2021-06-15 02:12:30|7087.8|7085|7087.7|7084.9|7089.7|7086.9|7087.7|7084.9|21
1623723160000|2021-06-15 02:12:40|7087.3|7084.5|7087.3|7084.5|7087.7|7084.9|7087.3|7084.5|12
1623723170000|2021-06-15 02:12:50|7087.7|7084.9|7087.3|7084.5|7087.7|7084.9|7087.2|7084.4|11
1623723180000|2021-06-15 02:13:00|7087.2|7084.4|7086.7|7083.9|7087.7|7084.9|7085.7|7082.9|26
1623723190000|2021-06-15 02:13:10|7087.7|7084.9|7087.7|7084.9|7088.2|7085.4|7087.2|7084.4|14
1623723200000|2021-06-15 02:13:20|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7086.7|7083.9|7
1623723210000|2021-06-15 02:13:30|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|7086.3|7083.5|8
1623723220000|2021-06-15 02:13:40|7087.3|7084.5|7088.3|7085.5|7088.3|7085.5|7087.3|7084.5|9
1623723230000|2021-06-15 02:13:50|7088.7|7085.9|7087.3|7084.5|7088.7|7085.9|7087.3|7084.5|7
1623723240000|2021-06-15 02:14:00|||||||||1
1623723250000|2021-06-15 02:14:10|7087.5|7084.7|7087.7|7084.9|7088.3|7085.5|7087.5|7084.7|7
1623723260000|2021-06-15 02:14:20|7087.3|7084.5|7087.7|7084.9|7087.7|7084.9|7087.3|7084.5|3
1623723270000|2021-06-15 02:14:30|7087.8|7085|7087.7|7084.9|7087.8|7085|7087.7|7084.9|7
1623723280000|2021-06-15 02:14:40|7087.3|7084.5|7087.8|7085|7088.2|7085.4|7087.3|7084.5|10
1623723290000|2021-06-15 02:14:50|7088.2|7085.4|7087.3|7084.5|7088.3|7085.5|7087.3|7084.5|6
1623723300000|2021-06-15 02:15:00|7087.7|7084.9|7088.2|7085.4|7088.3|7085.5|7087.7|7084.9|2
1623723310000|2021-06-15 02:15:10|7087.8|7085|7088.7|7085.9|7088.7|7085.9|7087.8|7085|0
1623723320000|2021-06-15 02:15:20|7089.1|7086.3|7089.3|7086.5|7089.3|7086.5|7088.8|7086|3
1623723330000|2021-06-15 02:15:30|7089.7|7086.9|7089.3|7086.5|7089.7|7086.9|7089.3|7086.5|2
1623723340000|2021-06-15 02:15:40|||||||||3
1623723350000|2021-06-15 02:15:50|7089.7|7086.9|7089.8|7087|7089.9|7087.1|7089.7|7086.9|2
1623723360000|2021-06-15 02:16:00|7089.7|7086.9|7090.3|7087.5|7090.3|7087.5|7089.3|7086.5|7
1623723370000|2021-06-15 02:16:10|7089.9|7087.1|7090.3|7087.5|7090.3|7087.5|7089.9|7087.1|0
1623723380000|2021-06-15 02:16:20|7090.4|7087.6|7090.8|7088|7090.8|7088|7090.4|7087.6|5
1623723390000|2021-06-15 02:16:30|7090.3|7087.5|7090.3|7087.5|7090.7|7087.9|7090.3|7087.5|0
1623723400000|2021-06-15 02:16:40|7091.7|7088.9|7091.3|7088.5|7091.7|7088.9|7091.3|7088.5|6
1623723410000|2021-06-15 02:16:50|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.3|7088.5|3
1623723420000|2021-06-15 02:17:00|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|3
1623723430000|2021-06-15 02:17:10|7092.3|7089.5|7091.7|7088.9|7092.3|7089.5|7091.7|7088.9|15
1623723450000|2021-06-15 02:17:30|7091.9|7089.1|7091.8|7089|7091.9|7089.1|7091.8|7089|5
1623723460000|2021-06-15 02:17:40|7092.2|7089.4|7092.3|7089.5|7092.3|7089.5|7091.8|7089|1
1623723470000|2021-06-15 02:17:50|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|4
1623723480000|2021-06-15 02:18:00|7092.3|7089.5|7092.7|7089.9|7092.7|7089.9|7091.7|7088.9|21
1623723490000|2021-06-15 02:18:10|||||||||6
1623723500000|2021-06-15 02:18:20|||||||||10
1623723510000|2021-06-15 02:18:30|7092.3|7089.5|7091.7|7088.9|7092.3|7089.5|7091.7|7088.9|2
1623723520000|2021-06-15 02:18:40|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|0
1623723530000|2021-06-15 02:18:50|7090.9|7088.1|7090.3|7087.5|7090.9|7088.1|7090.3|7087.5|21
1623723540000|2021-06-15 02:19:00|7090.1|7087.3|7089.7|7086.9|7090.3|7087.5|7089.7|7086.9|40
1623723550000|2021-06-15 02:19:10|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.3|7086.5|0
1623723560000|2021-06-15 02:19:20|7089.3|7086.5|7089.2|7086.4|7089.3|7086.5|7088.3|7085.5|8
1623723570000|2021-06-15 02:19:30|7089.3|7086.5|7088.7|7085.9|7089.3|7086.5|7088.7|7085.9|0
1623723580000|2021-06-15 02:19:40|7088.9|7086.1|7089.2|7086.4|7089.3|7086.5|7088.9|7086.1|17
1623723590000|2021-06-15 02:19:50|7089.3|7086.5|7089.2|7086.4|7089.3|7086.5|7088.7|7085.9|15
1623723600000|2021-06-15 02:20:00|7089.3|7086.5|7089.2|7086.4|7089.3|7086.5|7089.1|7086.3|5
1623723610000|2021-06-15 02:20:10|7089.3|7086.5|7089.2|7086.4|7089.3|7086.5|7089.2|7086.4|7
1623723620000|2021-06-15 02:20:20|||||||||3
1623723630000|2021-06-15 02:20:30|7089.1|7086.3|7089.2|7086.4|7089.3|7086.5|7088.7|7085.9|4
1623723640000|2021-06-15 02:20:40|7089.1|7086.3|7089.2|7086.4|7089.2|7086.4|7089.1|7086.3|2
1623723650000|2021-06-15 02:20:50|7089.1|7086.3|7088.7|7085.9|7089.1|7086.3|7088.7|7085.9|1
1623723660000|2021-06-15 02:21:00|7088.5|7085.7|7088.2|7085.4|7088.5|7085.7|7087.8|7085|43
1623723670000|2021-06-15 02:21:10|7088.3|7085.5|7088.2|7085.4|7088.3|7085.5|7088.2|7085.4|12
1623723680000|2021-06-15 02:21:20|7087.8|7085|7088.2|7085.4|7088.7|7085.9|7087.7|7084.9|13
1623723690000|2021-06-15 02:21:30|7088.1|7085.3|7088.2|7085.4|7088.2|7085.4|7088.1|7085.3|4
1623723700000|2021-06-15 02:21:40|7088.3|7085.5|7088.2|7085.4|7088.3|7085.5|7088.2|7085.4|1
1623723710000|2021-06-15 02:21:50|7087.8|7085|7088.2|7085.4|7088.2|7085.4|7087.8|7085|0
1623723720000|2021-06-15 02:22:00|7088.3|7085.5|7089.3|7086.5|7089.3|7086.5|7088.3|7085.5|22
1623723730000|2021-06-15 02:22:10|7089.7|7086.9|7089.3|7086.5|7089.7|7086.9|7089.3|7086.5|0
1623723740000|2021-06-15 02:22:20|7089.2|7086.4|7089.3|7086.5|7089.7|7086.9|7089.2|7086.4|1
1623723750000|2021-06-15 02:22:30|7089.2|7086.4|7089.3|7086.5|7089.3|7086.5|7088.8|7086|10
1623723760000|2021-06-15 02:22:40|7089.7|7086.9|7089.8|7087|7089.9|7087.1|7089.7|7086.9|5
1623723770000|2021-06-15 02:22:50|7089.9|7087.1|7091.3|7088.5|7091.7|7088.9|7089.9|7087.1|7
1623723790000|2021-06-15 02:23:10|7091.7|7088.9|7091.7|7088.9|7092.2|7089.4|7091.7|7088.9|5
1623723800000|2021-06-15 02:23:20|7091.3|7088.5|7091.7|7088.9|7092.2|7089.4|7091.3|7088.5|16
1623723810000|2021-06-15 02:23:30|||||||||1
1623723830000|2021-06-15 02:23:50|7091.5|7088.7|7090.7|7087.9|7091.5|7088.7|7090.7|7087.9|12
1623723840000|2021-06-15 02:24:00|7090.9|7088.1|7091.3|7088.5|7091.3|7088.5|7090.9|7088.1|3
1623723860000|2021-06-15 02:24:20|||||||||1
1623723870000|2021-06-15 02:24:30|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|2
1623723880000|2021-06-15 02:24:40|7091.3|7088.5|7091.3|7088.5|7091.7|7088.9|7091.2|7088.4|3
1623723890000|2021-06-15 02:24:50|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|0
1623723900000|2021-06-15 02:25:00|7091.2|7088.4|7091.7|7088.9|7091.7|7088.9|7091.2|7088.4|2
1623723910000|2021-06-15 02:25:10|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|0
1623723920000|2021-06-15 02:25:20|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|1
1623723930000|2021-06-15 02:25:30|||||||||1
1623723940000|2021-06-15 02:25:40|||||||||2
1623723950000|2021-06-15 02:25:50|7091.3|7088.5|7090.7|7087.9|7091.3|7088.5|7090.7|7087.9|4
1623723960000|2021-06-15 02:26:00|7090.3|7087.5|7089.7|7086.9|7090.3|7087.5|7089.7|7086.9|5
1623723970000|2021-06-15 02:26:10|||||||||1
1623723980000|2021-06-15 02:26:20|||||||||4
1623724000000|2021-06-15 02:26:40|||||||||2
1623724010000|2021-06-15 02:26:50|||||||||1
1623724020000|2021-06-15 02:27:00|7089.3|7086.5|7090.3|7087.5|7090.7|7087.9|7089.3|7086.5|5
1623724030000|2021-06-15 02:27:10|7090.7|7087.9|7090.3|7087.5|7090.7|7087.9|7090.3|7087.5|0
1623724040000|2021-06-15 02:27:20|7090.7|7087.9|7090.3|7087.5|7090.7|7087.9|7090.3|7087.5|0
1623724050000|2021-06-15 02:27:30|7090.9|7088.1|7091.7|7088.9|7091.7|7088.9|7090.9|7088.1|2
1623724070000|2021-06-15 02:27:50|7090.9|7088.1|7091.7|7088.9|7091.7|7088.9|7090.9|7088.1|1
1623724080000|2021-06-15 02:28:00|7091.8|7089|7092.7|7089.9|7092.7|7089.9|7091.8|7089|6
1623724090000|2021-06-15 02:28:10|7092.3|7089.5|7091.7|7088.9|7092.7|7089.9|7091.7|7088.9|3
1623724100000|2021-06-15 02:28:20|7092.2|7089.4|7091.7|7088.9|7092.3|7089.5|7091.7|7088.9|2
1623724110000|2021-06-15 02:28:30|7092.2|7089.4|7091.7|7088.9|7092.3|7089.5|7091.7|7088.9|4
1623724120000|2021-06-15 02:28:40|7091.8|7089|7090.7|7087.9|7091.9|7089.1|7090.7|7087.9|7
1623724130000|2021-06-15 02:28:50|7090.3|7087.5|7090.7|7087.9|7090.7|7087.9|7090.3|7087.5|0
1623724140000|2021-06-15 02:29:00|7091.7|7088.9|7091.7|7088.9|7091.8|7089|7090.7|7087.9|20
1623724150000|2021-06-15 02:29:10|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|0
1623724160000|2021-06-15 02:29:20|7090.9|7088.1|7090.8|7088|7090.9|7088.1|7090.7|7087.9|1
1623724170000|2021-06-15 02:29:30|7091.1|7088.3|7090.3|7087.5|7091.1|7088.3|7089.7|7086.9|5
1623724190000|2021-06-15 02:29:50|7089.7|7086.9|7089.8|7087|7089.9|7087.1|7089.7|7086.9|4
1623724200000|2021-06-15 02:30:00|7089.7|7086.9|7084.9|7082.1|7089.8|7087|7084.9|7082.1|48
1623724210000|2021-06-15 02:30:10|7085.3|7082.5|7086.9|7084.1|7087.3|7084.5|7084.9|7082.1|26
1623724220000|2021-06-15 02:30:20|7086.7|7083.9|7086.3|7083.5|7086.7|7083.9|7085.7|7082.9|23
1623724230000|2021-06-15 02:30:30|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|1
1623724240000|2021-06-15 02:30:40|7085.8|7083|7086.3|7083.5|7086.7|7083.9|7085.7|7082.9|26
1623724250000|2021-06-15 02:30:50|7086.7|7083.9|7086.3|7083.5|7086.9|7084.1|7085.9|7083.1|13
1623724260000|2021-06-15 02:31:00|7085.9|7083.1|7081.7|7078.9|7085.9|7083.1|7081.7|7078.9|72
1623724270000|2021-06-15 02:31:10|7081.9|7079.1|7080.9|7078.1|7081.9|7079.1|7080.9|7078.1|11
1623724280000|2021-06-15 02:31:20|7081.7|7078.9|7082.3|7079.5|7082.3|7079.5|7081.7|7078.9|6
1623724290000|2021-06-15 02:31:30|7081.9|7079.1|7081.9|7079.1|7082.3|7079.5|7081.7|7078.9|19
1623724300000|2021-06-15 02:31:40|7081.8|7079|7072.7|7069.9|7081.8|7079|7072.7|7069.9|403
1623724310000|2021-06-15 02:31:50|7072.2|7069.4|7071.7|7068.9|7073.7|7070.9|7071.7|7068.9|80
1623724320000|2021-06-15 02:32:00|7071.9|7069.1|7072.1|7069.3|7072.7|7069.9|7070.7|7067.9|81
1623724330000|2021-06-15 02:32:10|7072.5|7069.7|7072.7|7069.9|7072.7|7069.9|7071.7|7068.9|29
1623724340000|2021-06-15 02:32:20|7072.5|7069.7|7072.1|7069.3|7072.5|7069.7|7071.1|7068.3|27
1623724350000|2021-06-15 02:32:30|7071.7|7068.9|7070.7|7067.9|7072.1|7069.3|7070.7|7067.9|8
1623724360000|2021-06-15 02:32:40|7071.1|7068.3|7071.7|7068.9|7071.7|7068.9|7070.5|7067.7|32
1623724370000|2021-06-15 02:32:50|7071.5|7068.7|7071.7|7068.9|7072.7|7069.9|7071.5|7068.7|47
1623724380000|2021-06-15 02:33:00|7071.5|7068.7|7069.1|7066.3|7071.5|7068.7|7068.7|7065.9|52
1623724390000|2021-06-15 02:33:10|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7067.7|7064.9|55
1623724400000|2021-06-15 02:33:20|7069.1|7066.3|7067.1|7064.3|7069.7|7066.9|7067.1|7064.3|70
1623724410000|2021-06-15 02:33:30|7067.5|7064.7|7064.1|7061.3|7067.5|7064.7|7063.7|7060.9|70
1623724420000|2021-06-15 02:33:40|7064.2|7061.4|7066.2|7063.4|7067.1|7064.3|7064.2|7061.4|70
1623724430000|2021-06-15 02:33:50|7066.3|7063.5|7067.1|7064.3|7067.1|7064.3|7065.7|7062.9|19
1623724440000|2021-06-15 02:34:00|7066.7|7063.9|7067.1|7064.3|7067.1|7064.3|7066.1|7063.3|16
1623724450000|2021-06-15 02:34:10|7067|7064.2|7072.3|7069.5|7072.3|7069.5|7066.6|7063.8|86
1623724460000|2021-06-15 02:34:20|7072.2|7069.4|7072.3|7069.5|7073.2|7070.4|7071.7|7068.9|51
1623724470000|2021-06-15 02:34:30|7072.4|7069.6|7073.3|7070.5|7073.7|7070.9|7072.4|7069.6|17
1623724480000|2021-06-15 02:34:40|7072.9|7070.1|7074.3|7071.5|7074.7|7071.9|7072.8|7070|14
1623724490000|2021-06-15 02:34:50|7074.2|7071.4|7075.3|7072.5|7075.7|7072.9|7074.2|7071.4|58
1623724500000|2021-06-15 02:35:00|7075.2|7072.4|7073.8|7071|7075.2|7072.4|7073.3|7070.5|22
1623724510000|2021-06-15 02:35:10|7073.9|7071.1|7074.9|7072.1|7075.3|7072.5|7073.9|7071.1|8
1623724520000|2021-06-15 02:35:20|7075.3|7072.5|7075.7|7072.9|7076.3|7073.5|7075.3|7072.5|12
1623724530000|2021-06-15 02:35:30|7075.3|7072.5|7073.7|7070.9|7075.3|7072.5|7073.7|7070.9|49
1623724540000|2021-06-15 02:35:40|7074.3|7071.5|7074.3|7071.5|7074.7|7071.9|7074.1|7071.3|14
1623724550000|2021-06-15 02:35:50|7074.7|7071.9|7073.7|7070.9|7074.7|7071.9|7073.7|7070.9|9
1623724560000|2021-06-15 02:36:00|7073.3|7070.5|7071.3|7068.5|7073.7|7070.9|7070.8|7068|40
1623724570000|2021-06-15 02:36:10|7071.2|7068.4|7069.7|7066.9|7071.3|7068.5|7069.6|7066.8|121
1623724580000|2021-06-15 02:36:20|7070.3|7067.5|7070.3|7067.5|7070.7|7067.9|7069.3|7066.5|19
1623724590000|2021-06-15 02:36:30|7069.8|7067|7069.3|7066.5|7070.3|7067.5|7069.2|7066.4|35
1623724600000|2021-06-15 02:36:40|7069.7|7066.9|7068.2|7065.4|7069.7|7066.9|7068.1|7065.3|47
1623724610000|2021-06-15 02:36:50|7068.1|7065.3|7068.7|7065.9|7068.7|7065.9|7067.7|7064.9|126
1623724620000|2021-06-15 02:37:00|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7068.8|7066|20
1623724630000|2021-06-15 02:37:10|7070.1|7067.3|7071.1|7068.3|7072.5|7069.7|7070.1|7067.3|37
1623724640000|2021-06-15 02:37:20|7071.2|7068.4|7074.1|7071.3|7074.5|7071.7|7071.2|7068.4|73
1623724650000|2021-06-15 02:37:30|7074.5|7071.7|7075.1|7072.3|7075.1|7072.3|7074.1|7071.3|17
1623724660000|2021-06-15 02:37:40|7074.7|7071.9|7074.1|7071.3|7075.1|7072.3|7073.7|7070.9|7
1623724670000|2021-06-15 02:37:50|7073.7|7070.9|7072.6|7069.8|7075.1|7072.3|7072.6|7069.8|54
1623724680000|2021-06-15 02:38:00|7072.7|7069.9|7072.1|7069.3|7073.1|7070.3|7072.1|7069.3|11
1623724690000|2021-06-15 02:38:10|7072.5|7069.7|7073.7|7070.9|7073.7|7070.9|7072.5|7069.7|4
1623724700000|2021-06-15 02:38:20|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|0
1623724710000|2021-06-15 02:38:30|7074.5|7071.7|7074.5|7071.7|7074.7|7071.9|7074.5|7071.7|7
1623724720000|2021-06-15 02:38:40|7074.6|7071.8|7075.1|7072.3|7075.1|7072.3|7074.6|7071.8|3
1623724730000|2021-06-15 02:38:50|7075|7072.2|7073.5|7070.7|7075|7072.2|7073.5|7070.7|32
1623724740000|2021-06-15 02:39:00|7073.1|7070.3|7071.1|7068.3|7073.1|7070.3|7070.7|7067.9|18
1623724750000|2021-06-15 02:39:10|7070.9|7068.1|7070.7|7067.9|7071.7|7068.9|7070.7|7067.9|18
1623724760000|2021-06-15 02:39:20|7071.1|7068.3|7071.7|7068.9|7071.7|7068.9|7070.6|7067.8|27
1623724770000|2021-06-15 02:39:30|7071.6|7068.8|7071.1|7068.3|7071.6|7068.8|7070.7|7067.9|6
1623724780000|2021-06-15 02:39:40|7071.5|7068.7|7072.7|7069.9|7072.7|7069.9|7071.5|7068.7|13
1623724790000|2021-06-15 02:39:50|7073.1|7070.3|7073.5|7070.7|7073.7|7070.9|7073.1|7070.3|11
1623724800000|2021-06-15 02:40:00|7073.7|7070.9|7071.1|7068.3|7074.1|7071.3|7071.1|7068.3|32
1623724810000|2021-06-15 02:40:10|7070.5|7067.7|7071.5|7068.7|7071.5|7068.7|7069.5|7066.7|64
1623724820000|2021-06-15 02:40:20|7070.7|7067.9|7070.6|7067.8|7071.1|7068.3|7070.5|7067.7|11
1623724830000|2021-06-15 02:40:30|7070.5|7067.7|7070.1|7067.3|7070.7|7067.9|7070.1|7067.3|4
1623724840000|2021-06-15 02:40:40|7069.9|7067.1|7071.1|7068.3|7071.1|7068.3|7069.9|7067.1|22
1623724850000|2021-06-15 02:40:50|7071.3|7068.5|7072.1|7069.3|7072.5|7069.7|7071.3|7068.5|17
1623724860000|2021-06-15 02:41:00|7072|7069.2|7071.5|7068.7|7072.5|7069.7|7071.5|7068.7|1
1623724870000|2021-06-15 02:41:10|7072|7069.2|7073.1|7070.3|7073.1|7070.3|7072|7069.2|10
1623724880000|2021-06-15 02:41:20|7073.5|7070.7|7074.6|7071.8|7075.1|7072.3|7073.5|7070.7|34
1623724890000|2021-06-15 02:41:30|7074.7|7071.9|7077.5|7074.7|7077.5|7074.7|7074.1|7071.3|32
1623724900000|2021-06-15 02:41:40|7077.6|7074.8|7078.5|7075.7|7079|7076.2|7077.6|7074.8|53
1623724910000|2021-06-15 02:41:50|7077.5|7074.7|7078.5|7075.7|7079.1|7076.3|7077.5|7074.7|27
1623724920000|2021-06-15 02:42:00|7077.6|7074.8|7076.5|7073.7|7078.1|7075.3|7076.5|7073.7|31
1623724930000|2021-06-15 02:42:10|7076.1|7073.3|7076.5|7073.7|7076.5|7073.7|7075.1|7072.3|23
1623724940000|2021-06-15 02:42:20|7076.7|7073.9|7076.5|7073.7|7077.5|7074.7|7076.5|7073.7|14
1623724950000|2021-06-15 02:42:30|||||||||2
1623724960000|2021-06-15 02:42:40|7076.1|7073.3|7078.5|7075.7|7078.5|7075.7|7075.6|7072.8|14
1623724970000|2021-06-15 02:42:50|7078.6|7075.8|7078.5|7075.7|7079.1|7076.3|7078.5|7075.7|5
1623724980000|2021-06-15 02:43:00|7077.5|7074.7|7077.1|7074.3|7077.5|7074.7|7077.1|7074.3|4
1623724990000|2021-06-15 02:43:10|7077.3|7074.5|7078.5|7075.7|7078.5|7075.7|7077.3|7074.5|8
1623725000000|2021-06-15 02:43:20|7078.4|7075.6|7078.1|7075.3|7078.4|7075.6|7077.6|7074.8|1
1623725010000|2021-06-15 02:43:30|7077.9|7075.1|7078.5|7075.7|7078.5|7075.7|7077.1|7074.3|9
1623725020000|2021-06-15 02:43:40|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|0
1623725030000|2021-06-15 02:43:50|7078|7075.2|7078.1|7075.3|7078.1|7075.3|7077.6|7074.8|12
1623725040000|2021-06-15 02:44:00|7078.5|7075.7|7077.5|7074.7|7078.5|7075.7|7077.1|7074.3|1
1623725050000|2021-06-15 02:44:10|7077.1|7074.3|7079.1|7076.3|7079.1|7076.3|7077.1|7074.3|19
1623725060000|2021-06-15 02:44:20|7078.7|7075.9|7079.1|7076.3|7079.1|7076.3|7078.5|7075.7|3
1623725070000|2021-06-15 02:44:30|7078.7|7075.9|7078.1|7075.3|7078.7|7075.9|7078.1|7075.3|13
1623725080000|2021-06-15 02:44:40|7078.2|7075.4|7079.1|7076.3|7079.1|7076.3|7078.2|7075.4|6
1623725090000|2021-06-15 02:44:50|7079.2|7076.4|7080.1|7077.3|7080.1|7077.3|7079.1|7076.3|26
1623725100000|2021-06-15 02:45:00|7080|7077.2|7078.5|7075.7|7080|7077.2|7078.5|7075.7|15
1623725110000|2021-06-15 02:45:10|7078.7|7075.9|7078.6|7075.8|7080.1|7077.3|7078.6|7075.8|7
1623725120000|2021-06-15 02:45:20|7078.5|7075.7|7078.1|7075.3|7079.1|7076.3|7077.7|7074.9|10
1623725130000|2021-06-15 02:45:30|7077.5|7074.7|7077.6|7074.8|7078.1|7075.3|7077.5|7074.7|10
1623725140000|2021-06-15 02:45:40|7078.1|7075.3|7078.5|7075.7|7079.1|7076.3|7078.1|7075.3|9
1623725150000|2021-06-15 02:45:50|7078.1|7075.3|7078.5|7075.7|7079.1|7076.3|7078.1|7075.3|6
1623725160000|2021-06-15 02:46:00|7078.1|7075.3|7077|7074.2|7078.5|7075.7|7076.5|7073.7|18
1623725170000|2021-06-15 02:46:10|7077.1|7074.3|7078.1|7075.3|7078.1|7075.3|7077.1|7074.3|12
1623725180000|2021-06-15 02:46:20|7078|7075.2|7078.1|7075.3|7078.1|7075.3|7077.1|7074.3|11
1623725190000|2021-06-15 02:46:30|7077.9|7075.1|7077.5|7074.7|7078.1|7075.3|7077.5|7074.7|5
1623725200000|2021-06-15 02:46:40|7076.7|7073.9|7076.1|7073.3|7077.1|7074.3|7076.1|7073.3|7
1623725210000|2021-06-15 02:46:50|7076.5|7073.7|7076.1|7073.3|7077.1|7074.3|7076.1|7073.3|6
1623725220000|2021-06-15 02:47:00|7075.7|7072.9|7076.1|7073.3|7076.1|7073.3|7075.5|7072.7|30
1623725230000|2021-06-15 02:47:10|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|18
1623725240000|2021-06-15 02:47:20|7076.9|7074.1|7076.1|7073.3|7076.9|7074.1|7076.1|7073.3|2
1623725250000|2021-06-15 02:47:30|||||||||3
1623725260000|2021-06-15 02:47:40|||||||||1
1623725270000|2021-06-15 02:47:50|7075.9|7073.1|7076.1|7073.3|7076.5|7073.7|7075.9|7073.1|12
1623725280000|2021-06-15 02:48:00|7076|7073.2|7076.1|7073.3|7076.1|7073.3|7075.9|7073.1|3
1623725290000|2021-06-15 02:48:10|7076|7073.2|7076.1|7073.3|7076.5|7073.7|7076|7073.2|4
1623725300000|2021-06-15 02:48:20|7076.5|7073.7|7078.1|7075.3|7078.5|7075.7|7076.5|7073.7|11
1623725310000|2021-06-15 02:48:30|7078.5|7075.7|7080.1|7077.3|7080.1|7077.3|7078.5|7075.7|16
1623725320000|2021-06-15 02:48:40|7080|7077.2|7079.1|7076.3|7080.1|7077.3|7079.1|7076.3|6
1623725330000|2021-06-15 02:48:50|7079.5|7076.7|7080.5|7077.7|7080.5|7077.7|7079.5|7076.7|12
1623725340000|2021-06-15 02:49:00|7080.6|7077.8|7080.5|7077.7|7080.6|7077.8|7080.5|7077.7|18
1623725350000|2021-06-15 02:49:10|7080.7|7077.9|7081.5|7078.7|7081.5|7078.7|7080.5|7077.7|17
1623725360000|2021-06-15 02:49:20|7081.6|7078.8|7083.5|7080.7|7084.5|7081.7|7081.5|7078.7|39
1623725370000|2021-06-15 02:49:30|7083.6|7080.8|7084.6|7081.8|7084.6|7081.8|7083.5|7080.7|27
1623725380000|2021-06-15 02:49:40|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|11
1623725390000|2021-06-15 02:49:50|7084.3|7081.5|7084.1|7081.3|7084.3|7081.5|7083.5|7080.7|26
1623725400000|2021-06-15 02:50:00|7084.5|7081.7|7084.5|7081.7|7085.5|7082.7|7084.1|7081.3|47
1623725410000|2021-06-15 02:50:10|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|7083|7080.2|6
1623725420000|2021-06-15 02:50:20|7083.3|7080.5|7083.1|7080.3|7083.3|7080.5|7083.1|7080.3|6
1623725430000|2021-06-15 02:50:30|7083|7080.2|7082.5|7079.7|7083|7080.2|7082.5|7079.7|9
1623725440000|2021-06-15 02:50:40|7083.1|7080.3|7084.5|7081.7|7085|7082.2|7083.1|7080.3|29
1623725450000|2021-06-15 02:50:50|7083.5|7080.7|7083.5|7080.7|7084.5|7081.7|7083.5|7080.7|10
1623725460000|2021-06-15 02:51:00|7083.6|7080.8|7083.5|7080.7|7084.5|7081.7|7083.1|7080.3|2
1623725470000|2021-06-15 02:51:10|7083.4|7080.6|7083.5|7080.7|7083.5|7080.7|7082.5|7079.7|16
1623725480000|2021-06-15 02:51:20|||||||||2
1623725490000|2021-06-15 02:51:30|7083.6|7080.8|7084.5|7081.7|7084.5|7081.7|7083.6|7080.8|10
1623725500000|2021-06-15 02:51:40|7084.1|7081.3|7084.5|7081.7|7085.1|7082.3|7083.5|7080.7|16
1623725510000|2021-06-15 02:51:50|7085.5|7082.7|7084.5|7081.7|7085.5|7082.7|7084.5|7081.7|22
1623725520000|2021-06-15 02:52:00|7084.1|7081.3|7085.1|7082.3|7085.5|7082.7|7084|7081.2|13
1623725530000|2021-06-15 02:52:10|7084.9|7082.1|7084.1|7081.3|7084.9|7082.1|7084.1|7081.3|3
1623725540000|2021-06-15 02:52:20|7084.2|7081.4|7085.1|7082.3|7085.1|7082.3|7084.2|7081.4|10
1623725550000|2021-06-15 02:52:30|7085.5|7082.7|7085.5|7082.7|7086.5|7083.7|7085.5|7082.7|20
1623725560000|2021-06-15 02:52:40|7085.1|7082.3|7085.5|7082.7|7085.5|7082.7|7084.5|7081.7|11
1623725570000|2021-06-15 02:52:50|7086.1|7083.3|7086.5|7083.7|7086.5|7083.7|7086.1|7083.3|4
1623725580000|2021-06-15 02:53:00|7086.4|7083.6|7085|7082.2|7086.4|7083.6|7085|7082.2|24
1623725590000|2021-06-15 02:53:10|7084.9|7082.1|7084.5|7081.7|7084.9|7082.1|7084.1|7081.3|2
1623725600000|2021-06-15 02:53:20|7084.1|7081.3|7083.5|7080.7|7084.5|7081.7|7083.5|7080.7|9
1623725620000|2021-06-15 02:53:40|||||||||2
1623725630000|2021-06-15 02:53:50|7083|7080.2|7083.5|7080.7|7083.5|7080.7|7083|7080.2|14
1623725640000|2021-06-15 02:54:00|7083.1|7080.3|7083.5|7080.7|7083.5|7080.7|7082.9|7080.1|5
1623725650000|2021-06-15 02:54:10|7083.7|7080.9|7083.6|7080.8|7084.1|7081.3|7083.5|7080.7|10
1623725660000|2021-06-15 02:54:20|7083.5|7080.7|7084.5|7081.7|7084.5|7081.7|7083.5|7080.7|20
1623725670000|2021-06-15 02:54:30|7084.6|7081.8|7084.5|7081.7|7085.5|7082.7|7084.5|7081.7|3
1623725680000|2021-06-15 02:54:40|7084.9|7082.1|7084.5|7081.7|7085.1|7082.3|7084.5|7081.7|5
1623725690000|2021-06-15 02:54:50|7084.6|7081.8|7084.5|7081.7|7085|7082.2|7084.5|7081.7|8
1623725700000|2021-06-15 02:55:00|7084.6|7081.8|7084.1|7081.3|7085.5|7082.7|7083.5|7080.7|24
1623725710000|2021-06-15 02:55:10|7084.5|7081.7|7085.1|7082.3|7085.1|7082.3|7084.1|7081.3|9
1623725720000|2021-06-15 02:55:20|7085|7082.2|7084.5|7081.7|7085.1|7082.3|7084.1|7081.3|10
1623725730000|2021-06-15 02:55:30|7084.1|7081.3|7083.5|7080.7|7084.5|7081.7|7083.5|7080.7|5
1623725740000|2021-06-15 02:55:40|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|0
1623725760000|2021-06-15 02:56:00|7083.5|7080.7|7083|7080.2|7083.5|7080.7|7082.5|7079.7|6
1623725770000|2021-06-15 02:56:10|7082.6|7079.8|7082.5|7079.7|7082.6|7079.8|7082.5|7079.7|3
1623725780000|2021-06-15 02:56:20|7081.7|7078.9|7082.1|7079.3|7082.1|7079.3|7081.5|7078.7|11
1623725790000|2021-06-15 02:56:30|7081.2|7078.4|7083.1|7080.3|7083.1|7080.3|7081.2|7078.4|21
1623725800000|2021-06-15 02:56:40|7084.1|7081.3|7083.1|7080.3|7084.1|7081.3|7083.1|7080.3|11
1623725810000|2021-06-15 02:56:50|7083.5|7080.7|7084|7081.2|7084.1|7081.3|7083.5|7080.7|5
1623725820000|2021-06-15 02:57:00|7083.9|7081.1|7084.1|7081.3|7084.5|7081.7|7083.5|7080.7|2
1623725830000|2021-06-15 02:57:10|7083.5|7080.7|7083.1|7080.3|7083.5|7080.7|7083.1|7080.3|25
1623725840000|2021-06-15 02:57:20|7083.5|7080.7|7084.1|7081.3|7084.1|7081.3|7083.5|7080.7|6
1623725860000|2021-06-15 02:57:40|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|2
1623725870000|2021-06-15 02:57:50|7083.5|7080.7|7082.1|7079.3|7083.5|7080.7|7082.1|7079.3|1
1623725880000|2021-06-15 02:58:00|7082.5|7079.7|7082.5|7079.7|7083.1|7080.3|7082.5|7079.7|8
1623725890000|2021-06-15 02:58:10|7082.6|7079.8|7082.1|7079.3|7082.6|7079.8|7082.1|7079.3|2
1623725900000|2021-06-15 02:58:20|7081.7|7078.9|7082.7|7079.9|7082.7|7079.9|7081.7|7078.9|3
1623725910000|2021-06-15 02:58:30|7083.1|7080.3|7082.5|7079.7|7083.1|7080.3|7082.5|7079.7|3
1623725920000|2021-06-15 02:58:40|7082.1|7079.3|7082.6|7079.8|7082.7|7079.9|7082.1|7079.3|1
1623725930000|2021-06-15 02:58:50|7083|7080.2|7082.6|7079.8|7083.1|7080.3|7082.5|7079.7|1
1623725940000|2021-06-15 02:59:00|7082.5|7079.7|7083.1|7080.3|7083.1|7080.3|7082|7079.2|6
1623725950000|2021-06-15 02:59:10|7083.5|7080.7|7083.1|7080.3|7083.5|7080.7|7083.1|7080.3|1
1623725960000|2021-06-15 02:59:20|7083|7080.2|7083.1|7080.3|7083.1|7080.3|7083|7080.2|5
1623725970000|2021-06-15 02:59:30|7083.5|7080.7|7082.6|7079.8|7084.5|7081.7|7082.5|7079.7|12
1623725980000|2021-06-15 02:59:40|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|0
1623725990000|2021-06-15 02:59:50|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|7081.7|7078.9|1
1623726000000|2021-06-15 03:00:00|7081.7|7078.9|7081.7|7078.9|7082.5|7079.7|7081.1|7078.3|10
1623726010000|2021-06-15 03:00:10|7081.5|7078.7|7081.1|7078.3|7081.7|7078.9|7081.1|7078.3|9
1623726020000|2021-06-15 03:00:20|7080.7|7077.9|7081.1|7078.3|7081.1|7078.3|7080.5|7077.7|14
1623726030000|2021-06-15 03:00:30|7080.7|7077.9|7081.1|7078.3|7081.1|7078.3|7080.1|7077.3|6
1623726040000|2021-06-15 03:00:40|7080.7|7077.9|7082.7|7079.9|7083.1|7080.3|7080.5|7077.7|32
1623726050000|2021-06-15 03:00:50|7082.6|7079.8|7082.1|7079.3|7082.7|7079.9|7082.1|7079.3|10
1623726060000|2021-06-15 03:01:00|7082.2|7079.4|7083.1|7080.3|7083.7|7080.9|7082.2|7079.4|16
1623726070000|2021-06-15 03:01:10|7083.2|7080.4|7083.7|7080.9|7083.7|7080.9|7083.1|7080.3|19
1623726080000|2021-06-15 03:01:20|7084.1|7081.3|7085.5|7082.7|7085.5|7082.7|7084.1|7081.3|19
1623726090000|2021-06-15 03:01:30|7085.1|7082.3|7085.1|7082.3|7086.5|7083.7|7085.1|7082.3|21
1623726100000|2021-06-15 03:01:40|7085.5|7082.7|7085.5|7082.7|7085.6|7082.8|7085.5|7082.7|2
1623726110000|2021-06-15 03:01:50|7085.6|7082.8|7085.7|7082.9|7085.7|7082.9|7085.6|7082.8|5
1623726120000|2021-06-15 03:02:00|7085.5|7082.7|7083.1|7080.3|7085.5|7082.7|7082.6|7079.8|34
1623726130000|2021-06-15 03:02:10|7082.7|7079.9|7082.1|7079.3|7083.1|7080.3|7082.1|7079.3|1
1623726140000|2021-06-15 03:02:20|7082.7|7079.9|7083.1|7080.3|7083.1|7080.3|7082.6|7079.8|11
1623726150000|2021-06-15 03:02:30|7082.7|7079.9|7082.6|7079.8|7082.7|7079.9|7082.6|7079.8|2
1623726160000|2021-06-15 03:02:40|7082.5|7079.7|7083.1|7080.3|7083.1|7080.3|7082.5|7079.7|0
1623726170000|2021-06-15 03:02:50|7082.6|7079.8|7082.6|7079.8|7082.7|7079.9|7082.6|7079.8|1
1623726180000|2021-06-15 03:03:00|7082.7|7079.9|7082.1|7079.3|7082.7|7079.9|7082.1|7079.3|4
1623726190000|2021-06-15 03:03:10|7081.5|7078.7|7081.1|7078.3|7081.5|7078.7|7081.1|7078.3|10
1623726200000|2021-06-15 03:03:20|7081.2|7078.4|7081.1|7078.3|7081.7|7078.9|7081.1|7078.3|7
1623726210000|2021-06-15 03:03:30|7081.2|7078.4|7082.1|7079.3|7082.2|7079.4|7081.2|7078.4|3
1623726230000|2021-06-15 03:03:50|7081.6|7078.8|7081.1|7078.3|7081.6|7078.8|7081.1|7078.3|13
1623726240000|2021-06-15 03:04:00|7080.6|7077.8|7081.1|7078.3|7081.1|7078.3|7080.6|7077.8|8
1623726250000|2021-06-15 03:04:10|7081|7078.2|7081.1|7078.3|7081.1|7078.3|7080.6|7077.8|4
1623726260000|2021-06-15 03:04:20|7081.5|7078.7|7082.5|7079.7|7082.5|7079.7|7081.5|7078.7|6
1623726270000|2021-06-15 03:04:30|7082.6|7079.8|7082.1|7079.3|7082.6|7079.8|7082.1|7079.3|7
1623726280000|2021-06-15 03:04:40|7082.5|7079.7|7083.1|7080.3|7083.6|7080.8|7082.5|7079.7|5
1623726290000|2021-06-15 03:04:50|7082.5|7079.7|7082.6|7079.8|7083.1|7080.3|7082.5|7079.7|12
1623726300000|2021-06-15 03:05:00|7082.5|7079.7|7082.1|7079.3|7082.5|7079.7|7081.7|7078.9|7
1623726310000|2021-06-15 03:05:10|7081.9|7079.1|7082.1|7079.3|7082.1|7079.3|7081.5|7078.7|3
1623726320000|2021-06-15 03:05:20|7082.5|7079.7|7082.1|7079.3|7083.1|7080.3|7082.1|7079.3|12
1623726330000|2021-06-15 03:05:30|7082.5|7079.7|7082.1|7079.3|7082.5|7079.7|7082.1|7079.3|1
1623726340000|2021-06-15 03:05:40|7082|7079.2|7082.1|7079.3|7082.1|7079.3|7081.5|7078.7|4
1623726350000|2021-06-15 03:05:50|||||||||2
1623726360000|2021-06-15 03:06:00|7082|7079.2|7081.7|7078.9|7082|7079.2|7081.1|7078.3|13
1623726370000|2021-06-15 03:06:10|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|1
1623726390000|2021-06-15 03:06:30|7081.6|7078.8|7081.1|7078.3|7081.6|7078.8|7080.7|7077.9|6
1623726400000|2021-06-15 03:06:40|7081.5|7078.7|7081.6|7078.8|7081.7|7078.9|7081.5|7078.7|4
1623726410000|2021-06-15 03:06:50|7081.5|7078.7|7081.1|7078.3|7081.5|7078.7|7080.7|7077.9|0
1623726420000|2021-06-15 03:07:00|7080.7|7077.9|7081.1|7078.3|7081.1|7078.3|7080.7|7077.9|10
1623726430000|2021-06-15 03:07:10|7080.7|7077.9|7081.1|7078.3|7081.1|7078.3|7080.1|7077.3|14
1623726440000|2021-06-15 03:07:20|7081.5|7078.7|7081.1|7078.3|7081.5|7078.7|7080.7|7077.9|1
1623726450000|2021-06-15 03:07:30|7081.5|7078.7|7080.6|7077.8|7081.5|7078.7|7080.1|7077.3|15
1623726460000|2021-06-15 03:07:40|7080.5|7077.7|7079.7|7076.9|7081.1|7078.3|7079.7|7076.9|14
1623726470000|2021-06-15 03:07:50|7079.6|7076.8|7079.1|7076.3|7079.7|7076.9|7078.1|7075.3|32
1623726480000|2021-06-15 03:08:00|7079.5|7076.7|7078.7|7075.9|7079.5|7076.7|7078.7|7075.9|7
1623726490000|2021-06-15 03:08:10|7078.6|7075.8|7078.7|7075.9|7078.7|7075.9|7078.5|7075.7|5
1623726500000|2021-06-15 03:08:20|7078.5|7075.7|7075.7|7072.9|7078.5|7075.7|7075.1|7072.3|102
1623726510000|2021-06-15 03:08:30|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7075.7|7072.9|28
1623726530000|2021-06-15 03:08:50|7075.7|7072.9|7075.6|7072.8|7076.1|7073.3|7075.5|7072.7|13
1623726540000|2021-06-15 03:09:00|7075.5|7072.7|7075.5|7072.7|7075.7|7072.9|7075.1|7072.3|31
1623726550000|2021-06-15 03:09:10|7075.1|7072.3|7075.1|7072.3|7075.5|7072.7|7075.1|7072.3|2
1623726560000|2021-06-15 03:09:20|7075.5|7072.7|7075.5|7072.7|7076.1|7073.3|7075.1|7072.3|19
1623726570000|2021-06-15 03:09:30|7075.1|7072.3|7075.5|7072.7|7075.5|7072.7|7075.1|7072.3|2
1623726580000|2021-06-15 03:09:40|7075.1|7072.3|7075.1|7072.3|7075.5|7072.7|7075.1|7072.3|1
1623726590000|2021-06-15 03:09:50|7075.5|7072.7|7075.1|7072.3|7075.7|7072.9|7075.1|7072.3|7
1623726600000|2021-06-15 03:10:00|7075|7072.2|7072.7|7069.9|7075.1|7072.3|7072.7|7069.9|32
1623726610000|2021-06-15 03:10:10|7073.1|7070.3|7072.5|7069.7|7073.1|7070.3|7072.5|7069.7|17
1623726620000|2021-06-15 03:10:20|7072.6|7069.8|7072.1|7069.3|7072.7|7069.9|7071.7|7068.9|16
1623726630000|2021-06-15 03:10:30|||||||||1
1623726640000|2021-06-15 03:10:40|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|4
1623726650000|2021-06-15 03:10:50|7072.1|7069.3|7073.1|7070.3|7073.5|7070.7|7072.1|7069.3|17
1623726660000|2021-06-15 03:11:00|7073.5|7070.7|7073.1|7070.3|7073.5|7070.7|7072.5|7069.7|9
1623726670000|2021-06-15 03:11:10|7072.6|7069.8|7072.7|7069.9|7072.7|7069.9|7072.5|7069.7|3
1623726680000|2021-06-15 03:11:20|7073.5|7070.7|7073.1|7070.3|7073.5|7070.7|7073.1|7070.3|1
1623726690000|2021-06-15 03:11:30|7073|7070.2|7072.5|7069.7|7073.1|7070.3|7072.5|7069.7|23
1623726700000|2021-06-15 03:11:40|7072.7|7069.9|7074.5|7071.7|7074.5|7071.7|7072.5|7069.7|30
1623726710000|2021-06-15 03:11:50|7074.7|7071.9|7075.5|7072.7|7075.7|7072.9|7074.6|7071.8|15
1623726720000|2021-06-15 03:12:00|7075.1|7072.3|7074.5|7071.7|7075.5|7072.7|7074.5|7071.7|13
1623726730000|2021-06-15 03:12:10|7073.7|7070.9|7072.5|7069.7|7073.7|7070.9|7072.5|7069.7|16
1623726740000|2021-06-15 03:12:20|||||||||2
1623726750000|2021-06-15 03:12:30|7072.1|7069.3|7070.1|7067.3|7072.5|7069.7|7070.1|7067.3|104
1623726760000|2021-06-15 03:12:40|7070|7067.2|7069.7|7066.9|7070.1|7067.3|7069.6|7066.8|17
1623726770000|2021-06-15 03:12:50|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7069.7|7066.9|6
1623726780000|2021-06-15 03:13:00|7070.5|7067.7|7070.7|7067.9|7070.7|7067.9|7070.1|7067.3|22
1623726790000|2021-06-15 03:13:10|7070.5|7067.7|7070.1|7067.3|7070.5|7067.7|7069.6|7066.8|9
1623726800000|2021-06-15 03:13:20|7070.6|7067.8|7069.1|7066.3|7070.7|7067.9|7069.1|7066.3|12
1623726810000|2021-06-15 03:13:30|||||||||3
1623726820000|2021-06-15 03:13:40|7068.7|7065.9|7068.1|7065.3|7068.7|7065.9|7067.5|7064.7|33
1623726830000|2021-06-15 03:13:50|7067.7|7064.9|7068.1|7065.3|7068.1|7065.3|7067.7|7064.9|18
1623726840000|2021-06-15 03:14:00|7068|7065.2|7066.7|7063.9|7068|7065.2|7066.7|7063.9|15
1623726850000|2021-06-15 03:14:10|7066.6|7063.8|7065.7|7062.9|7066.7|7063.9|7064.7|7061.9|48
1623726860000|2021-06-15 03:14:20|7065.6|7062.8|7066.1|7063.3|7066.7|7063.9|7065.1|7062.3|29
1623726870000|2021-06-15 03:14:30|7066|7063.2|7067.1|7064.3|7067.1|7064.3|7065.5|7062.7|42
1623726880000|2021-06-15 03:14:40|7067|7064.2|7065.1|7062.3|7067|7064.2|7065.1|7062.3|18
1623726890000|2021-06-15 03:14:50|7064.9|7062.1|7064.1|7061.3|7064.9|7062.1|7064.1|7061.3|22
1623726900000|2021-06-15 03:15:00|7064.5|7061.7|7065.1|7062.3|7065.5|7062.7|7063.7|7060.9|21
1623726910000|2021-06-15 03:15:10|7064.7|7061.9|7066.1|7063.3|7066.1|7063.3|7064.7|7061.9|13
1623726920000|2021-06-15 03:15:20|7066.6|7063.8|7066.1|7063.3|7066.7|7063.9|7066.1|7063.3|20
1623726930000|2021-06-15 03:15:30|7065.7|7062.9|7065.7|7062.9|7066.6|7063.8|7064.7|7061.9|52
1623726940000|2021-06-15 03:15:40|7066.1|7063.3|7061.5|7058.7|7066.1|7063.3|7061.1|7058.3|86
1623726950000|2021-06-15 03:15:50|7061.1|7058.3|7061.1|7058.3|7062.1|7059.3|7060.7|7057.9|54
1623726960000|2021-06-15 03:16:00|7061.5|7058.7|7062.5|7059.7|7062.5|7059.7|7061.1|7058.3|27
1623726970000|2021-06-15 03:16:10|7062.6|7059.8|7064.1|7061.3|7064.1|7061.3|7062.6|7059.8|21
1623726980000|2021-06-15 03:16:20|7063.9|7061.1|7064.1|7061.3|7064.1|7061.3|7062.5|7059.7|42
1623726990000|2021-06-15 03:16:30|7063.7|7060.9|7063.5|7060.7|7064.1|7061.3|7063.5|7060.7|26
1623727000000|2021-06-15 03:16:40|7063.7|7060.9|7061.7|7058.9|7064.1|7061.3|7061.7|7058.9|28
1623727010000|2021-06-15 03:16:50|7061.3|7058.5|7062.7|7059.9|7062.7|7059.9|7061.1|7058.3|64
1623727020000|2021-06-15 03:17:00|7062.6|7059.8|7063.1|7060.3|7063.1|7060.3|7062.5|7059.7|11
1623727030000|2021-06-15 03:17:10|7063.2|7060.4|7065.1|7062.3|7065.5|7062.7|7063.2|7060.4|67
1623727040000|2021-06-15 03:17:20|||||||||1
1623727050000|2021-06-15 03:17:30|7065.7|7062.9|7066.1|7063.3|7066.5|7063.7|7065.6|7062.8|19
1623727060000|2021-06-15 03:17:40|7066.3|7063.5|7068.5|7065.7|7068.7|7065.9|7066.3|7063.5|31
1623727070000|2021-06-15 03:17:50|7068.1|7065.3|7068.1|7065.3|7069.1|7066.3|7068.1|7065.3|13
1623727080000|2021-06-15 03:18:00|||||||||3
1623727090000|2021-06-15 03:18:10|7068.5|7065.7|7068.7|7065.9|7068.7|7065.9|7068.1|7065.3|6
1623727100000|2021-06-15 03:18:20|7068.5|7065.7|7068.1|7065.3|7068.5|7065.7|7068.1|7065.3|3
1623727110000|2021-06-15 03:18:30|7068.2|7065.4|7068.6|7065.8|7069.1|7066.3|7068.1|7065.3|16
1623727120000|2021-06-15 03:18:40|7069|7066.2|7069.1|7066.3|7069.5|7066.7|7068.5|7065.7|13
1623727130000|2021-06-15 03:18:50|||||||||1
1623727140000|2021-06-15 03:19:00|||||||||2
1623727150000|2021-06-15 03:19:10|7069.5|7066.7|7070.5|7067.7|7070.7|7067.9|7069.5|7066.7|34
1623727160000|2021-06-15 03:19:20|7070.6|7067.8|7073.1|7070.3|7073.1|7070.3|7070.5|7067.7|35
1623727170000|2021-06-15 03:19:30|7073.5|7070.7|7073.1|7070.3|7073.5|7070.7|7073.1|7070.3|18
1623727180000|2021-06-15 03:19:40|7073.5|7070.7|7073.5|7070.7|7073.7|7070.9|7073.5|7070.7|18
1623727190000|2021-06-15 03:19:50|7073.6|7070.8|7073.1|7070.3|7074.1|7071.3|7073.1|7070.3|10
1623727200000|2021-06-15 03:20:00|7072.7|7069.9|7072.1|7069.3|7072.7|7069.9|7072.1|7069.3|9
1623727210000|2021-06-15 03:20:10|7072.5|7069.7|7070.1|7067.3|7072.5|7069.7|7070.1|7067.3|15
1623727220000|2021-06-15 03:20:20|7069.9|7067.1|7069.1|7066.3|7069.9|7067.1|7069.1|7066.3|23
1623727230000|2021-06-15 03:20:30|7068.7|7065.9|7069.1|7066.3|7069.5|7066.7|7068.6|7065.8|4
1623727240000|2021-06-15 03:20:40|7069.3|7066.5|7069.6|7066.8|7069.7|7066.9|7069.1|7066.3|15
1623727250000|2021-06-15 03:20:50|7070.1|7067.3|7068.1|7065.3|7070.1|7067.3|7067.1|7064.3|56
1623727260000|2021-06-15 03:21:00|7067.6|7064.8|7068.1|7065.3|7068.1|7065.3|7067.1|7064.3|46
1623727270000|2021-06-15 03:21:10|7068.5|7065.7|7068.1|7065.3|7068.7|7065.9|7068.1|7065.3|16
1623727280000|2021-06-15 03:21:20|7068.5|7065.7|7070.7|7067.9|7070.7|7067.9|7068.5|7065.7|33
1623727300000|2021-06-15 03:21:40|7071.1|7068.3|7073.1|7070.3|7073.5|7070.7|7071.1|7068.3|58
1623727310000|2021-06-15 03:21:50|7072.9|7070.1|7070.5|7067.7|7072.9|7070.1|7070.5|7067.7|21
1623727320000|2021-06-15 03:22:00|7070.7|7067.9|7071.1|7068.3|7071.1|7068.3|7070.6|7067.8|4
1623727330000|2021-06-15 03:22:10|7071.2|7068.4|7071.1|7068.3|7072|7069.2|7070.7|7067.9|12
1623727340000|2021-06-15 03:22:20|||||||||1
1623727350000|2021-06-15 03:22:30|7070.9|7068.1|7069.1|7066.3|7070.9|7068.1|7069.1|7066.3|16
1623727360000|2021-06-15 03:22:40|7069.5|7066.7|7071.1|7068.3|7071.1|7068.3|7069.5|7066.7|1
1623727370000|2021-06-15 03:22:50|7071.5|7068.7|7071.1|7068.3|7071.5|7068.7|7071.1|7068.3|1
1623727380000|2021-06-15 03:23:00|7072|7069.2|7073.5|7070.7|7073.7|7070.9|7072|7069.2|40
1623727390000|2021-06-15 03:23:10|7073.1|7070.3|7073.1|7070.3|7074.1|7071.3|7072.5|7069.7|29
1623727400000|2021-06-15 03:23:20|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|1
1623727410000|2021-06-15 03:23:30|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7072.5|7069.7|4
1623727420000|2021-06-15 03:23:40|7073|7070.2|7073|7070.2|7073.1|7070.3|7073|7070.2|1
1623727430000|2021-06-15 03:23:50|7073.1|7070.3|7073.1|7070.3|7073.5|7070.7|7073|7070.2|1
1623727440000|2021-06-15 03:24:00|7073|7070.2|7073.1|7070.3|7073.1|7070.3|7073|7070.2|7
1623727450000|2021-06-15 03:24:10|7073|7070.2|7072.1|7069.3|7073|7070.2|7072.1|7069.3|1
1623727470000|2021-06-15 03:24:30|7072|7069.2|7070.1|7067.3|7072.5|7069.7|7070.1|7067.3|9
1623727480000|2021-06-15 03:24:40|7070.3|7067.5|7071.5|7068.7|7071.6|7068.8|7070.3|7067.5|9
1623727490000|2021-06-15 03:24:50|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|0
1623727500000|2021-06-15 03:25:00|7071.2|7068.4|7071.6|7068.8|7072.1|7069.3|7071.2|7068.4|2
1623727510000|2021-06-15 03:25:10|7071.7|7068.9|7072.1|7069.3|7072.1|7069.3|7071.7|7068.9|1
1623727520000|2021-06-15 03:25:20|7071.5|7068.7|7071.5|7068.7|7072.1|7069.3|7071.1|7068.3|13
1623727530000|2021-06-15 03:25:30|7071.1|7068.3|7072.1|7069.3|7072.1|7069.3|7071.1|7068.3|2
1623727540000|2021-06-15 03:25:40|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|14
1623727550000|2021-06-15 03:25:50|7073.5|7070.7|7074.6|7071.8|7074.6|7071.8|7073.5|7070.7|14
1623727560000|2021-06-15 03:26:00|7074.5|7071.7|7074.1|7071.3|7074.6|7071.8|7074.1|7071.3|6
1623727570000|2021-06-15 03:26:10|7073.5|7070.7|7073.7|7070.9|7074.1|7071.3|7073.1|7070.3|16
1623727580000|2021-06-15 03:26:20|7074.1|7071.3|7074.1|7071.3|7074.6|7071.8|7073.7|7070.9|7
1623727590000|2021-06-15 03:26:30|7074.5|7071.7|7074.7|7071.9|7074.7|7071.9|7074.5|7071.7|4
1623727600000|2021-06-15 03:26:40|7075.1|7072.3|7076.1|7073.3|7076.6|7073.8|7075.1|7072.3|44
1623727610000|2021-06-15 03:26:50|7075.6|7072.8|7075.1|7072.3|7075.6|7072.8|7075.1|7072.3|15
1623727620000|2021-06-15 03:27:00|7074.7|7071.9|7075.1|7072.3|7075.1|7072.3|7074.7|7071.9|2
1623727630000|2021-06-15 03:27:10|7075.7|7072.9|7076.5|7073.7|7076.6|7073.8|7075.7|7072.9|9
1623727640000|2021-06-15 03:27:20|7076.6|7073.8|7076.5|7073.7|7077.1|7074.3|7076.5|7073.7|3
1623727650000|2021-06-15 03:27:30|7076.7|7073.9|7077.5|7074.7|7077.5|7074.7|7076.7|7073.9|14
1623727670000|2021-06-15 03:27:50|7077.7|7074.9|7078.1|7075.3|7078.1|7075.3|7077.7|7074.9|9
1623727680000|2021-06-15 03:28:00|7078.5|7075.7|7079.5|7076.7|7079.7|7076.9|7078.1|7075.3|43
1623727690000|2021-06-15 03:28:10|7079.1|7076.3|7080.1|7077.3|7080.5|7077.7|7079.1|7076.3|17
1623727700000|2021-06-15 03:28:20|7080.5|7077.7|7080.1|7077.3|7080.5|7077.7|7080.1|7077.3|7
1623727710000|2021-06-15 03:28:30|7080.5|7077.7|7081|7078.2|7081|7078.2|7080.1|7077.3|9
1623727720000|2021-06-15 03:28:40|7081.1|7078.3|7080.5|7077.7|7081.5|7078.7|7080.5|7077.7|16
1623727730000|2021-06-15 03:28:50|7080.6|7077.8|7081.1|7078.3|7081.5|7078.7|7080.5|7077.7|8
1623727740000|2021-06-15 03:29:00|7081.5|7078.7|7081.5|7078.7|7082.5|7079.7|7081.5|7078.7|31
1623727750000|2021-06-15 03:29:10|7081.6|7078.8|7080.5|7077.7|7082|7079.2|7080.5|7077.7|12
1623727760000|2021-06-15 03:29:20|7080.7|7077.9|7080.5|7077.7|7081.5|7078.7|7080.1|7077.3|28
1623727770000|2021-06-15 03:29:30|7080.9|7078.1|7080.5|7077.7|7081.5|7078.7|7080.5|7077.7|5
1623727780000|2021-06-15 03:29:40|7080.9|7078.1|7081|7078.2|7081.1|7078.3|7080.9|7078.1|4
1623727790000|2021-06-15 03:29:50|7081.1|7078.3|7080.5|7077.7|7081.1|7078.3|7080|7077.2|7
1623727800000|2021-06-15 03:30:00|7081.1|7078.3|7081|7078.2|7081.6|7078.8|7080.1|7077.3|36
1623727810000|2021-06-15 03:30:10|7081.1|7078.3|7081.1|7078.3|7081.5|7078.7|7080.6|7077.8|9
1623727820000|2021-06-15 03:30:20|||||||||1
1623727830000|2021-06-15 03:30:30|7080.7|7077.9|7080.5|7077.7|7080.7|7077.9|7080.5|7077.7|4
1623727840000|2021-06-15 03:30:40|7080.9|7078.1|7081|7078.2|7081.1|7078.3|7080.9|7078.1|4
1623727850000|2021-06-15 03:30:50|7080.5|7077.7|7080.5|7077.7|7080.5|7077.7|7080.5|7077.7|1
1623727860000|2021-06-15 03:31:00|7080.6|7077.8|7080.5|7077.7|7081|7078.2|7080.5|7077.7|4
1623727870000|2021-06-15 03:31:10|7080.6|7077.8|7081.1|7078.3|7081.5|7078.7|7080.6|7077.8|6
1623727880000|2021-06-15 03:31:20|7080.9|7078.1|7081|7078.2|7081.1|7078.3|7080.5|7077.7|6
1623727890000|2021-06-15 03:31:30|7080.6|7077.8|7080.5|7077.7|7081|7078.2|7080.5|7077.7|1
1623727900000|2021-06-15 03:31:40|7080.1|7077.3|7080.5|7077.7|7080.5|7077.7|7080.1|7077.3|5
1623727910000|2021-06-15 03:31:50|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|2
1623727930000|2021-06-15 03:32:10|7079.6|7076.8|7079.6|7076.8|7079.6|7076.8|7079.6|7076.8|3
1623727940000|2021-06-15 03:32:20|7080.5|7077.7|7080.1|7077.3|7080.5|7077.7|7079.5|7076.7|15
1623727960000|2021-06-15 03:32:40|||||||||1
1623727990000|2021-06-15 03:33:10|||||||||2
1623728000000|2021-06-15 03:33:20|||||||||2
1623728020000|2021-06-15 03:33:40|||||||||2
1623728030000|2021-06-15 03:33:50|7080.5|7077.7|7080.1|7077.3|7080.5|7077.7|7080.1|7077.3|17
1623728040000|2021-06-15 03:34:00|7080.5|7077.7|7080.1|7077.3|7080.5|7077.7|7080.1|7077.3|3
1623728050000|2021-06-15 03:34:10|7080.7|7077.9|7081.1|7078.3|7081.1|7078.3|7080.5|7077.7|8
1623728070000|2021-06-15 03:34:30|7081.5|7078.7|7081.1|7078.3|7081.5|7078.7|7081.1|7078.3|8
1623728080000|2021-06-15 03:34:40|7081.5|7078.7|7081.1|7078.3|7081.5|7078.7|7081.1|7078.3|5
1623728090000|2021-06-15 03:34:50|7080.7|7077.9|7080.5|7077.7|7081.1|7078.3|7080.5|7077.7|9
1623728100000|2021-06-15 03:35:00|7080.7|7077.9|7081.1|7078.3|7081.1|7078.3|7080.5|7077.7|5
1623728110000|2021-06-15 03:35:10|7080.7|7077.9|7080.1|7077.3|7080.7|7077.9|7080.1|7077.3|3
1623728120000|2021-06-15 03:35:20|||||||||1
1623728130000|2021-06-15 03:35:30|||||||||2
1623728140000|2021-06-15 03:35:40|7079.7|7076.9|7080.1|7077.3|7080.1|7077.3|7079.7|7076.9|2
1623728150000|2021-06-15 03:35:50|7079.9|7077.1|7079.5|7076.7|7079.9|7077.1|7079.5|7076.7|6
1623728160000|2021-06-15 03:36:00|||||||||4
1623728180000|2021-06-15 03:36:20|7080.1|7077.3|7081.5|7078.7|7082|7079.2|7080.1|7077.3|28
1623728190000|2021-06-15 03:36:30|||||||||2
1623728200000|2021-06-15 03:36:40|7081.6|7078.8|7081.5|7078.7|7081.6|7078.8|7081.5|7078.7|0
1623728210000|2021-06-15 03:36:50|7081.1|7078.3|7081.1|7078.3|7081.5|7078.7|7081.1|7078.3|2
1623728220000|2021-06-15 03:37:00|7081|7078.2|7081.1|7078.3|7081.5|7078.7|7080.6|7077.8|8
1623728230000|2021-06-15 03:37:10|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|0
1623728240000|2021-06-15 03:37:20|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|0
1623728250000|2021-06-15 03:37:30|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|1
1623728260000|2021-06-15 03:37:40|7081.1|7078.3|7081.5|7078.7|7081.5|7078.7|7081.1|7078.3|0
1623728270000|2021-06-15 03:37:50|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7080.6|7077.8|6
1623728280000|2021-06-15 03:38:00|7080.7|7077.9|7080.6|7077.8|7080.7|7077.9|7080.1|7077.3|8
1623728290000|2021-06-15 03:38:10|7080.5|7077.7|7081.5|7078.7|7081.5|7078.7|7080.5|7077.7|6
1623728300000|2021-06-15 03:38:20|7081.4|7078.6|7082.9|7080.1|7084.3|7081.5|7081.3|7078.5|132
1623728310000|2021-06-15 03:38:30|7083.3|7080.5|7082.9|7080.1|7083.3|7080.5|7082.9|7080.1|1
1623728320000|2021-06-15 03:38:40|7083.3|7080.5|7082.9|7080.1|7083.3|7080.5|7082.9|7080.1|5
1623728330000|2021-06-15 03:38:50|7083|7080.2|7082.3|7079.5|7083.4|7080.6|7082.3|7079.5|17
1623728340000|2021-06-15 03:39:00|7082.4|7079.6|7081.9|7079.1|7082.5|7079.7|7081.9|7079.1|4
1623728350000|2021-06-15 03:39:10|7081.5|7078.7|7081.9|7079.1|7082.3|7079.5|7081.5|7078.7|2
1623728390000|2021-06-15 03:39:50|7082.3|7079.5|7081.9|7079.1|7082.3|7079.5|7081.9|7079.1|0
1623728410000|2021-06-15 03:40:10|||||||||1
1623728430000|2021-06-15 03:40:30|7082.3|7079.5|7082.3|7079.5|7082.5|7079.7|7081.9|7079.1|8
1623728440000|2021-06-15 03:40:40|7081.9|7079.1|7082.9|7080.1|7082.9|7080.1|7081.9|7079.1|8
1623728450000|2021-06-15 03:40:50|||||||||6
1623728460000|2021-06-15 03:41:00|7082.5|7079.7|7082.4|7079.6|7083.3|7080.5|7082.4|7079.6|8
1623728470000|2021-06-15 03:41:10|7082.3|7079.5|7082.9|7080.1|7082.9|7080.1|7082.3|7079.5|1
1623728480000|2021-06-15 03:41:20|7082.3|7079.5|7081.9|7079.1|7082.3|7079.5|7081.5|7078.7|4
1623728490000|2021-06-15 03:41:30|||||||||1
1623728500000|2021-06-15 03:41:40|||||||||9
1623728510000|2021-06-15 03:41:50|7082|7079.2|7083.3|7080.5|7083.3|7080.5|7082|7079.2|3
1623728520000|2021-06-15 03:42:00|7083.4|7080.6|7083.3|7080.5|7083.5|7080.7|7083.3|7080.5|7
1623728530000|2021-06-15 03:42:10|7083.7|7080.9|7083.4|7080.6|7084.3|7081.5|7083.3|7080.5|9
1623728540000|2021-06-15 03:42:20|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|2
1623728570000|2021-06-15 03:42:50|7082.9|7080.1|7083.3|7080.5|7083.3|7080.5|7082.9|7080.1|0
1623728580000|2021-06-15 03:43:00|7082.9|7080.1|7083.3|7080.5|7083.3|7080.5|7082.9|7080.1|0
1623728600000|2021-06-15 03:43:20|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|3
1623728640000|2021-06-15 03:44:00|7082.5|7079.7|7082.9|7080.1|7082.9|7080.1|7082.5|7079.7|0
1623728660000|2021-06-15 03:44:20|7082.5|7079.7|7081.4|7078.6|7082.5|7079.7|7081.3|7078.5|19
1623728670000|2021-06-15 03:44:30|7081.8|7079|7081.3|7078.5|7081.8|7079|7081.3|7078.5|0
1623728680000|2021-06-15 03:44:40|7081.8|7079|7081.3|7078.5|7081.8|7079|7081.3|7078.5|1
1623728700000|2021-06-15 03:45:00|7081.8|7079|7081.3|7078.5|7081.8|7079|7081.3|7078.5|0
1623728710000|2021-06-15 03:45:10|||||||||1
1623728730000|2021-06-15 03:45:30|||||||||1
1623728740000|2021-06-15 03:45:40|7081.5|7078.7|7081.9|7079.1|7081.9|7079.1|7081.5|7078.7|3
1623728750000|2021-06-15 03:45:50|7081.7|7078.9|7081.3|7078.5|7081.8|7079|7081.3|7078.5|7
1623728760000|2021-06-15 03:46:00|7081.4|7078.6|7082.9|7080.1|7082.9|7080.1|7081.4|7078.6|12
1623728770000|2021-06-15 03:46:10|7082.5|7079.7|7082.5|7079.7|7082.9|7080.1|7082.4|7079.6|4
1623728780000|2021-06-15 03:46:20|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|1
1623728800000|2021-06-15 03:46:40|7082.5|7079.7|7083.3|7080.5|7083.3|7080.5|7082.4|7079.6|3
1623728810000|2021-06-15 03:46:50|7082.9|7080.1|7082.3|7079.5|7082.9|7080.1|7082.3|7079.5|6
1623728820000|2021-06-15 03:47:00|7082.4|7079.6|7084.3|7081.5|7084.3|7081.5|7082.4|7079.6|15
1623728830000|2021-06-15 03:47:10|7083.9|7081.1|7083.9|7081.1|7084.3|7081.5|7083.9|7081.1|25
1623728840000|2021-06-15 03:47:20|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|7083.3|7080.5|7
1623728850000|2021-06-15 03:47:30|7083.4|7080.6|7082.9|7080.1|7083.5|7080.7|7082.9|7080.1|4
1623728860000|2021-06-15 03:47:40|||||||||1
1623728870000|2021-06-15 03:47:50|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|1
1623728890000|2021-06-15 03:48:10|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|1
1623728910000|2021-06-15 03:48:30|7083.3|7080.5|7083.9|7081.1|7083.9|7081.1|7083.3|7080.5|4
1623728930000|2021-06-15 03:48:50|7083.3|7080.5|7083.9|7081.1|7083.9|7081.1|7083.3|7080.5|4
1623728940000|2021-06-15 03:49:00|||||||||1
1623728950000|2021-06-15 03:49:10|7083.3|7080.5|7083.5|7080.7|7083.5|7080.7|7083.3|7080.5|9
1623728970000|2021-06-15 03:49:30|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|9
1623728980000|2021-06-15 03:49:40|7083.4|7080.6|7082.5|7079.7|7083.4|7080.6|7082.5|7079.7|3
1623728990000|2021-06-15 03:49:50|7082.9|7080.1|7082.5|7079.7|7082.9|7080.1|7082.5|7079.7|1
1623729000000|2021-06-15 03:50:00|7083.3|7080.5|7082.9|7080.1|7083.3|7080.5|7082.9|7080.1|0
1623729010000|2021-06-15 03:50:10|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|0
1623729050000|2021-06-15 03:50:50|7082.4|7079.6|7081.9|7079.1|7082.4|7079.6|7081.9|7079.1|5
1623729060000|2021-06-15 03:51:00|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|3
1623729090000|2021-06-15 03:51:30|||||||||6
1623729100000|2021-06-15 03:51:40|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|0
1623729110000|2021-06-15 03:51:50|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|0
1623729120000|2021-06-15 03:52:00|7082.9|7080.1|7082.5|7079.7|7082.9|7080.1|7082.5|7079.7|0
1623729130000|2021-06-15 03:52:10|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|0
1623729150000|2021-06-15 03:52:30|7083|7080.2|7083.5|7080.7|7083.5|7080.7|7083|7080.2|10
1623729160000|2021-06-15 03:52:40|7082.6|7079.8|7081.5|7078.7|7082.6|7079.8|7081.5|7078.7|13
1623729170000|2021-06-15 03:52:50|||||||||2
1623729180000|2021-06-15 03:53:00|7081.6|7078.8|7082.5|7079.7|7082.5|7079.7|7081.6|7078.8|7
1623729200000|2021-06-15 03:53:20|7082.4|7079.6|7081.5|7078.7|7082.5|7079.7|7081.5|7078.7|12
1623729230000|2021-06-15 03:53:50|||||||||1
1623729240000|2021-06-15 03:54:00|||||||||3
1623729250000|2021-06-15 03:54:10|||||||||1
1623729270000|2021-06-15 03:54:30|7081.4|7078.6|7080.5|7077.7|7081.4|7078.6|7080.5|7077.7|14
1623729290000|2021-06-15 03:54:50|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|8
1623729310000|2021-06-15 03:55:10|||||||||3
1623729370000|2021-06-15 03:56:10|7081.6|7078.8|7082.5|7079.7|7082.5|7079.7|7081.6|7078.8|5
1623729400000|2021-06-15 03:56:40|7084.5|7081.7|7086.5|7083.7|7086.5|7083.7|7084.5|7081.7|92
1623729410000|2021-06-15 03:56:50|||||||||2
1623729420000|2021-06-15 03:57:00|7086.6|7083.8|7086.5|7083.7|7086.6|7083.8|7086.1|7083.3|24
1623729430000|2021-06-15 03:57:10|7086.1|7083.3|7086.5|7083.7|7086.5|7083.7|7086.1|7083.3|1
1623729440000|2021-06-15 03:57:20|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|2
1623729450000|2021-06-15 03:57:30|7086.6|7083.8|7086.5|7083.7|7086.6|7083.8|7086.1|7083.3|13
1623729460000|2021-06-15 03:57:40|7086.6|7083.8|7086.6|7083.8|7087.1|7084.3|7086.5|7083.7|27
1623729470000|2021-06-15 03:57:50|7086.5|7083.7|7086.5|7083.7|7087.1|7084.3|7086.5|7083.7|24
1623729480000|2021-06-15 03:58:00|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|0
1623729490000|2021-06-15 03:58:10|7086.5|7083.7|7086.5|7083.7|7086.6|7083.8|7086.5|7083.7|14
1623729500000|2021-06-15 03:58:20|7086.1|7083.3|7087.5|7084.7|7087.5|7084.7|7086.1|7083.3|9
1623729510000|2021-06-15 03:58:30|7087.1|7084.3|7087.5|7084.7|7088.5|7085.7|7087.1|7084.3|70
1623729520000|2021-06-15 03:58:40|7088.1|7085.3|7088.1|7085.3|7088.5|7085.7|7087.5|7084.7|20
1623729530000|2021-06-15 03:58:50|7088.5|7085.7|7088.5|7085.7|7088.9|7086.1|7088.5|7085.7|32
1623729540000|2021-06-15 03:59:00|7089|7086.2|7088.5|7085.7|7089|7086.2|7088.5|7085.7|15
1623729570000|2021-06-15 03:59:30|7088.6|7085.8|7089|7086.2|7089|7086.2|7088.5|7085.7|5
1623729580000|2021-06-15 03:59:40|||||||||2
1623729590000|2021-06-15 03:59:50|7088.9|7086.1|7087.5|7084.7|7089.1|7086.3|7086.5|7083.7|46
1623729600000|2021-06-15 04:00:00|7088.5|7085.7|7088|7085.2|7088.5|7085.7|7087.5|7084.7|18
1623729610000|2021-06-15 04:00:10|7088.1|7085.3|7087.6|7084.8|7088.5|7085.7|7087.6|7084.8|1
1623729620000|2021-06-15 04:00:20|7088|7085.2|7087.5|7084.7|7088|7085.2|7087.5|7084.7|0
1623729630000|2021-06-15 04:00:30|7087.6|7084.8|7087.5|7084.7|7088|7085.2|7087.5|7084.7|1
1623729640000|2021-06-15 04:00:40|7087.6|7084.8|7088.5|7085.7|7088.5|7085.7|7087.5|7084.7|4
1623729660000|2021-06-15 04:01:00|7088.1|7085.3|7088.5|7085.7|7088.5|7085.7|7088.1|7085.3|0
1623729670000|2021-06-15 04:01:10|||||||||1
1623729680000|2021-06-15 04:01:20|||||||||5
1623729690000|2021-06-15 04:01:30|7088.6|7085.8|7088.6|7085.8|7089.1|7086.3|7088.6|7085.8|5
1623729700000|2021-06-15 04:01:40|7089.1|7086.3|7089.5|7086.7|7089.5|7086.7|7089.1|7086.3|1
1623729710000|2021-06-15 04:01:50|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|16
1623729720000|2021-06-15 04:02:00|||||||||4
1623729730000|2021-06-15 04:02:10|||||||||4
1623729740000|2021-06-15 04:02:20|||||||||2
1623729750000|2021-06-15 04:02:30|7090.1|7087.3|7089.5|7086.7|7090.5|7087.7|7089.5|7086.7|20
1623729760000|2021-06-15 04:02:40|7089.1|7086.3|7089.5|7086.7|7089.6|7086.8|7089.1|7086.3|9
1623729770000|2021-06-15 04:02:50|7089.6|7086.8|7089.5|7086.7|7089.6|7086.8|7089.5|7086.7|3
1623729780000|2021-06-15 04:03:00|||||||||2
1623729790000|2021-06-15 04:03:10|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|0
1623729800000|2021-06-15 04:03:20|7089.5|7086.7|7089.5|7086.7|7090.5|7087.7|7089.5|7086.7|27
1623729810000|2021-06-15 04:03:30|7089.6|7086.8|7090.1|7087.3|7090.1|7087.3|7089.6|7086.8|9
1623729820000|2021-06-15 04:03:40|7090|7087.2|7091.1|7088.3|7091.1|7088.3|7089.5|7086.7|21
1623729830000|2021-06-15 04:03:50|7091.5|7088.7|7090.6|7087.8|7091.5|7088.7|7090.6|7087.8|1
1623729840000|2021-06-15 04:04:00|7091.1|7088.3|7090.5|7087.7|7091.1|7088.3|7090.1|7087.3|8
1623729850000|2021-06-15 04:04:10|7090.1|7087.3|7090.5|7087.7|7090.5|7087.7|7090.1|7087.3|0
1623729860000|2021-06-15 04:04:20|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|0
1623729880000|2021-06-15 04:04:40|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|0
1623729890000|2021-06-15 04:04:50|||||||||2
1623729900000|2021-06-15 04:05:00|7090.4|7087.6|7089.5|7086.7|7090.4|7087.6|7089.5|7086.7|22
1623729910000|2021-06-15 04:05:10|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|3
1623729920000|2021-06-15 04:05:20|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|7089.1|7086.3|8
1623729930000|2021-06-15 04:05:30|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089|7086.2|1
1623729940000|2021-06-15 04:05:40|7089|7086.2|7089.1|7086.3|7089.1|7086.3|7089|7086.2|7
1623729950000|2021-06-15 04:05:50|7088.6|7085.8|7088.5|7085.7|7088.6|7085.8|7088.5|7085.7|2
1623729960000|2021-06-15 04:06:00|||||||||2
1623729970000|2021-06-15 04:06:10|7087.6|7084.8|7086.6|7083.8|7087.6|7084.8|7086.1|7083.3|36
1623729980000|2021-06-15 04:06:20|7086.5|7083.7|7087.1|7084.3|7087.1|7084.3|7086.5|7083.7|4
1623729990000|2021-06-15 04:06:30|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|3
1623730000000|2021-06-15 04:06:40|7087.1|7084.3|7087|7084.2|7087.5|7084.7|7086.6|7083.8|22
1623730010000|2021-06-15 04:06:50|7087.1|7084.3|7087.1|7084.3|7087.5|7084.7|7087.1|7084.3|0
1623730030000|2021-06-15 04:07:10|||||||||1
1623730040000|2021-06-15 04:07:20|||||||||2
1623730050000|2021-06-15 04:07:30|||||||||1
1623730060000|2021-06-15 04:07:40|7086.6|7083.8|7086.5|7083.7|7086.6|7083.8|7086.5|7083.7|1
1623730070000|2021-06-15 04:07:50|7086.6|7083.8|7087.5|7084.7|7087.5|7084.7|7086.6|7083.8|5
1623730080000|2021-06-15 04:08:00|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|2
1623730090000|2021-06-15 04:08:10|7087.5|7084.7|7087.1|7084.3|7087.5|7084.7|7087.1|7084.3|0
1623730100000|2021-06-15 04:08:20|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|0
1623730110000|2021-06-15 04:08:30|7088.1|7085.3|7088.1|7085.3|7088.5|7085.7|7088.1|7085.3|9
1623730120000|2021-06-15 04:08:40|7088.5|7085.7|7088.5|7085.7|7088.5|7085.7|7088.5|7085.7|1
1623730130000|2021-06-15 04:08:50|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|0
1623730140000|2021-06-15 04:09:00|7087.5|7084.7|7087.5|7084.7|7088|7085.2|7087.5|7084.7|7
1623730150000|2021-06-15 04:09:10|7087.6|7084.8|7088.1|7085.3|7088.1|7085.3|7087.5|7084.7|0
1623730170000|2021-06-15 04:09:30|7088.5|7085.7|7088.1|7085.3|7088.5|7085.7|7088.1|7085.3|0
1623730180000|2021-06-15 04:09:40|7088.5|7085.7|7088.5|7085.7|7088.5|7085.7|7088.5|7085.7|0
1623730210000|2021-06-15 04:10:10|7088.6|7085.8|7090.1|7087.3|7090.5|7087.7|7088.6|7085.8|22
1623730220000|2021-06-15 04:10:20|7090.5|7087.7|7091.1|7088.3|7091.1|7088.3|7090.5|7087.7|11
1623730230000|2021-06-15 04:10:30|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|2
1623730240000|2021-06-15 04:10:40|7090.5|7087.7|7090|7087.2|7090.5|7087.7|7090|7087.2|4
1623730250000|2021-06-15 04:10:50|||||||||6
1623730260000|2021-06-15 04:11:00|7090.5|7087.7|7090|7087.2|7090.5|7087.7|7090|7087.2|3
1623730270000|2021-06-15 04:11:10|7089.9|7087.1|7089.6|7086.8|7089.9|7087.1|7089.5|7086.7|5
1623730280000|2021-06-15 04:11:20|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|0
1623730290000|2021-06-15 04:11:30|7089.6|7086.8|7090|7087.2|7090.5|7087.7|7089.5|7086.7|5
1623730300000|2021-06-15 04:11:40|7090.5|7087.7|7090|7087.2|7090.5|7087.7|7090|7087.2|1
1623730310000|2021-06-15 04:11:50|||||||||1
1623730350000|2021-06-15 04:12:30|7090.5|7087.7|7091.5|7088.7|7091.5|7088.7|7090.5|7087.7|10
1623730360000|2021-06-15 04:12:40|7091|7088.2|7091|7088.2|7091.5|7088.7|7090.6|7087.8|1
1623730370000|2021-06-15 04:12:50|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|1
1623730380000|2021-06-15 04:13:00|7090.5|7087.7|7090.6|7087.8|7090.6|7087.8|7090.5|7087.7|0
1623730410000|2021-06-15 04:13:30|7091|7088.2|7092.5|7089.7|7092.5|7089.7|7091|7088.2|24
1623730420000|2021-06-15 04:13:40|7092|7089.2|7092.5|7089.7|7092.5|7089.7|7092|7089.2|7
1623730430000|2021-06-15 04:13:50|7092|7089.2|7092|7089.2|7092|7089.2|7091.6|7088.8|13
1623730440000|2021-06-15 04:14:00|||||||||2
1623730450000|2021-06-15 04:14:10|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|1
1623730460000|2021-06-15 04:14:20|||||||||1
1623730470000|2021-06-15 04:14:30|7092.5|7089.7|7092|7089.2|7092.5|7089.7|7092|7089.2|3
1623730480000|2021-06-15 04:14:40|7092.5|7089.7|7091.6|7088.8|7092.5|7089.7|7091.6|7088.8|6
1623730490000|2021-06-15 04:14:50|7092|7089.2|7092.5|7089.7|7092.5|7089.7|7092|7089.2|2
1623730500000|2021-06-15 04:15:00|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|2
1623730510000|2021-06-15 04:15:10|7092|7089.2|7092.5|7089.7|7092.5|7089.7|7092|7089.2|0
1623730520000|2021-06-15 04:15:20|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|1
1623730530000|2021-06-15 04:15:30|7093|7090.2|7093|7090.2|7093|7090.2|7093|7090.2|3
1623730540000|2021-06-15 04:15:40|7093.5|7090.7|7093|7090.2|7093.5|7090.7|7093|7090.2|0
1623730560000|2021-06-15 04:16:00|7092.6|7089.8|7092|7089.2|7092.6|7089.8|7092|7089.2|7
1623730580000|2021-06-15 04:16:20|7091.6|7088.8|7090.5|7087.7|7091.6|7088.8|7090.5|7087.7|10
1623730590000|2021-06-15 04:16:30|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|4
1623730610000|2021-06-15 04:16:50|||||||||8
1623730620000|2021-06-15 04:17:00|||||||||7
1623730630000|2021-06-15 04:17:10|7089.5|7086.7|7089.5|7086.7|7089.6|7086.8|7089.5|7086.7|4
1623730640000|2021-06-15 04:17:20|7089|7086.2|7089|7086.2|7089|7086.2|7089|7086.2|0
1623730650000|2021-06-15 04:17:30|7089.5|7086.7|7089.6|7086.8|7089.6|7086.8|7089.5|7086.7|1
1623730660000|2021-06-15 04:17:40|7089.5|7086.7|7089.5|7086.7|7089.6|7086.8|7089.5|7086.7|1
1623730680000|2021-06-15 04:18:00|7089.6|7086.8|7089.5|7086.7|7089.6|7086.8|7089.5|7086.7|3
1623730690000|2021-06-15 04:18:10|7089.6|7086.8|7090|7087.2|7090|7087.2|7089.6|7086.8|3
1623730700000|2021-06-15 04:18:20|7089.5|7086.7|7090|7087.2|7090|7087.2|7089.5|7086.7|0
1623730720000|2021-06-15 04:18:40|7090.5|7087.7|7091|7088.2|7091|7088.2|7090.5|7087.7|4
1623730740000|2021-06-15 04:19:00|7090.5|7087.7|7091|7088.2|7091|7088.2|7090.5|7087.7|2
1623730750000|2021-06-15 04:19:10|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|0
1623730760000|2021-06-15 04:19:20|||||||||1
1623730770000|2021-06-15 04:19:30|7092|7089.2|7091.6|7088.8|7092|7089.2|7091.6|7088.8|1
1623730780000|2021-06-15 04:19:40|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|2
1623730800000|2021-06-15 04:20:00|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|2
1623730810000|2021-06-15 04:20:10|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|0
1623730820000|2021-06-15 04:20:20|7091.6|7088.8|7091.5|7088.7|7091.6|7088.8|7091.5|7088.7|1
1623730840000|2021-06-15 04:20:40|7091|7088.2|7091|7088.2|7091.5|7088.7|7091|7088.2|0
1623730850000|2021-06-15 04:20:50|7091.1|7088.3|7091.5|7088.7|7091.5|7088.7|7091|7088.2|1
1623730860000|2021-06-15 04:21:00|7091|7088.2|7091|7088.2|7091.5|7088.7|7091|7088.2|0
1623730870000|2021-06-15 04:21:10|7091.5|7088.7|7092|7089.2|7092|7089.2|7091.5|7088.7|4
1623730880000|2021-06-15 04:21:20|||||||||1
1623730890000|2021-06-15 04:21:30|||||||||2
1623730900000|2021-06-15 04:21:40|7092.1|7089.3|7092.5|7089.7|7092.5|7089.7|7092.1|7089.3|4
1623730910000|2021-06-15 04:21:50|7093|7090.2|7092.5|7089.7|7093|7090.2|7092.5|7089.7|4
1623730920000|2021-06-15 04:22:00|7092|7089.2|7091|7088.2|7092|7089.2|7091|7088.2|8
1623730930000|2021-06-15 04:22:10|7091.5|7088.7|7091.6|7088.8|7091.6|7088.8|7091.5|7088.7|9
1623730940000|2021-06-15 04:22:20|7092|7089.2|7092|7089.2|7092|7089.2|7092|7089.2|6
1623730950000|2021-06-15 04:22:30|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|0
1623730960000|2021-06-15 04:22:40|7092.6|7089.8|7093|7090.2|7093|7090.2|7092.6|7089.8|3
1623730970000|2021-06-15 04:22:50|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|1
1623730980000|2021-06-15 04:23:00|7092.5|7089.7|7093|7090.2|7093|7090.2|7092|7089.2|7
1623730990000|2021-06-15 04:23:10|7092.9|7090.1|7092|7089.2|7092.9|7090.1|7092|7089.2|5
1623731010000|2021-06-15 04:23:30|||||||||1
1623731020000|2021-06-15 04:23:40|7092.5|7089.7|7093|7090.2|7093|7090.2|7092.5|7089.7|1
1623731040000|2021-06-15 04:24:00|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|2
1623731050000|2021-06-15 04:24:10|7092.5|7089.7|7092|7089.2|7092.5|7089.7|7092|7089.2|3
1623731060000|2021-06-15 04:24:20|||||||||4
1623731100000|2021-06-15 04:25:00|7091.6|7088.8|7091|7088.2|7091.6|7088.8|7091|7088.2|5
1623731120000|2021-06-15 04:25:20|||||||||2
1623731150000|2021-06-15 04:25:50|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|2
1623731160000|2021-06-15 04:26:00|7091|7088.2|7090.6|7087.8|7091|7088.2|7090.6|7087.8|2
1623731170000|2021-06-15 04:26:10|7091|7088.2|7090|7087.2|7091|7088.2|7090|7087.2|3
1623731190000|2021-06-15 04:26:30|7090.1|7087.3|7090.6|7087.8|7090.6|7087.8|7090|7087.2|2
1623731200000|2021-06-15 04:26:40|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|0
1623731210000|2021-06-15 04:26:50|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091|7088.2|0
1623731220000|2021-06-15 04:27:00|7091|7088.2|7090|7087.2|7091|7088.2|7090|7087.2|2
1623731260000|2021-06-15 04:27:40|7090.1|7087.3|7090|7087.2|7090.1|7087.3|7090|7087.2|0
1623731270000|2021-06-15 04:27:50|7090.1|7087.3|7089.6|7086.8|7090.1|7087.3|7089.6|7086.8|1
1623731280000|2021-06-15 04:28:00|7089.5|7086.7|7089|7086.2|7089.5|7086.7|7089|7086.2|3
1623731290000|2021-06-15 04:28:10|7088.6|7085.8|7088.6|7085.8|7089|7086.2|7088.5|7085.7|6
1623731300000|2021-06-15 04:28:20|7089|7086.2|7089|7086.2|7089|7086.2|7089|7086.2|3
1623731310000|2021-06-15 04:28:30|7089.5|7086.7|7089.5|7086.7|7090|7087.2|7089|7086.2|4
1623731320000|2021-06-15 04:28:40|7089|7086.2|7088.6|7085.8|7089|7086.2|7088.6|7085.8|1
1623731330000|2021-06-15 04:28:50|7089|7086.2|7089|7086.2|7089|7086.2|7089|7086.2|2
1623731350000|2021-06-15 04:29:10|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|2
1623731370000|2021-06-15 04:29:30|7089|7086.2|7089.6|7086.8|7089.6|7086.8|7089|7086.2|4
1623731380000|2021-06-15 04:29:40|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|0
1623731400000|2021-06-15 04:30:00|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|3
1623731410000|2021-06-15 04:30:10|7089.5|7086.7|7089|7086.2|7089.5|7086.7|7089|7086.2|4
1623731420000|2021-06-15 04:30:20|7088.6|7085.8|7089|7086.2|7089|7086.2|7088.6|7085.8|0
1623731440000|2021-06-15 04:30:40|||||||||1
1623731450000|2021-06-15 04:30:50|||||||||1
1623731460000|2021-06-15 04:31:00|7088.6|7085.8|7089|7086.2|7089|7086.2|7088.6|7085.8|0
1623731480000|2021-06-15 04:31:20|7088.6|7085.8|7089|7086.2|7089|7086.2|7088.6|7085.8|1
1623731490000|2021-06-15 04:31:30|7088.6|7085.8|7088.1|7085.3|7088.6|7085.8|7088|7085.2|7
1623731500000|2021-06-15 04:31:40|7088|7085.2|7088.1|7085.3|7088.1|7085.3|7088|7085.2|2
1623731510000|2021-06-15 04:31:50|7088.5|7085.7|7088.6|7085.8|7088.6|7085.8|7088.5|7085.7|10
1623731520000|2021-06-15 04:32:00|7088.5|7085.7|7088.6|7085.8|7088.6|7085.8|7088.5|7085.7|1
1623731530000|2021-06-15 04:32:10|7088.5|7085.7|7088|7085.2|7088.5|7085.7|7088|7085.2|2
1623731540000|2021-06-15 04:32:20|||||||||1
1623731550000|2021-06-15 04:32:30|7088.5|7085.7|7088|7085.2|7088.5|7085.7|7088|7085.2|7
1623731570000|2021-06-15 04:32:50|||||||||5
1623731580000|2021-06-15 04:33:00|7087.6|7084.8|7087.5|7084.7|7087.6|7084.8|7087.5|7084.7|12
1623731590000|2021-06-15 04:33:10|7087.4|7084.6|7088|7085.2|7088|7085.2|7087.4|7084.6|2
1623731600000|2021-06-15 04:33:20|7088.1|7085.3|7088.6|7085.8|7089|7086.2|7088.1|7085.3|9
1623731610000|2021-06-15 04:33:30|7089|7086.2|7089|7086.2|7089|7086.2|7089|7086.2|2
1623731630000|2021-06-15 04:33:50|7088.6|7085.8|7088.5|7085.7|7088.6|7085.8|7088|7085.2|3
1623731640000|2021-06-15 04:34:00|7088.6|7085.8|7088.6|7085.8|7089|7086.2|7088.6|7085.8|1
1623731650000|2021-06-15 04:34:10|||||||||2
1623731670000|2021-06-15 04:34:30|7089|7086.2|7088.6|7085.8|7089|7086.2|7088.6|7085.8|1
1623731690000|2021-06-15 04:34:50|7088.4|7085.6|7088|7085.2|7088.6|7085.8|7088|7085.2|10
1623731700000|2021-06-15 04:35:00|7088.1|7085.3|7088|7085.2|7088.5|7085.7|7087.6|7084.8|18
1623731710000|2021-06-15 04:35:10|7088.6|7085.8|7088.4|7085.6|7088.6|7085.8|7088.4|7085.6|6
1623731720000|2021-06-15 04:35:20|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|1
1623731730000|2021-06-15 04:35:30|7088.4|7085.6|7088.6|7085.8|7088.6|7085.8|7088.4|7085.6|4
1623731740000|2021-06-15 04:35:40|7089|7086.2|7089|7086.2|7089|7086.2|7089|7086.2|0
1623731750000|2021-06-15 04:35:50|7088.6|7085.8|7089|7086.2|7089|7086.2|7088.6|7085.8|1
1623731800000|2021-06-15 04:36:40|||||||||2
1623731810000|2021-06-15 04:36:50|||||||||1
1623731820000|2021-06-15 04:37:00|7088.6|7085.8|7089|7086.2|7089|7086.2|7088.6|7085.8|0
1623731830000|2021-06-15 04:37:10|||||||||1
1623731860000|2021-06-15 04:37:40|||||||||1
1623731870000|2021-06-15 04:37:50|7088.9|7086.1|7088.6|7085.8|7088.9|7086.1|7088.5|7085.7|6
1623731880000|2021-06-15 04:38:00|7089|7086.2|7089.6|7086.8|7089.6|7086.8|7089|7086.2|9
1623731890000|2021-06-15 04:38:10|7089.4|7086.6|7089.4|7086.6|7089.6|7086.8|7089.4|7086.6|4
1623731900000|2021-06-15 04:38:20|7089.5|7086.7|7089.4|7086.6|7089.6|7086.8|7089.4|7086.6|6
1623731910000|2021-06-15 04:38:30|7089|7086.2|7089|7086.2|7089|7086.2|7089|7086.2|0
1623731940000|2021-06-15 04:39:00|7088.6|7085.8|7089|7086.2|7089|7086.2|7088.6|7085.8|0
1623732010000|2021-06-15 04:40:10|||||||||1
1623732030000|2021-06-15 04:40:30|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|1
1623732050000|2021-06-15 04:40:50|7089|7086.2|7088.6|7085.8|7089|7086.2|7088.6|7085.8|0
1623732080000|2021-06-15 04:41:20|||||||||1
1623732090000|2021-06-15 04:41:30|7089|7086.2|7089.6|7086.8|7089.6|7086.8|7089|7086.2|7
1623732100000|2021-06-15 04:41:40|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|10
1623732110000|2021-06-15 04:41:50|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|0
1623732130000|2021-06-15 04:42:10|7089.4|7086.6|7090|7087.2|7090|7087.2|7089.4|7086.6|10
1623732140000|2021-06-15 04:42:20|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|0
1623732150000|2021-06-15 04:42:30|||||||||1
1623732180000|2021-06-15 04:43:00|||||||||2
1623732190000|2021-06-15 04:43:10|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|1
1623732200000|2021-06-15 04:43:20|7090.1|7087.3|7091|7088.2|7091.6|7088.8|7090.1|7087.3|16
1623732210000|2021-06-15 04:43:30|7091.1|7088.3|7091|7088.2|7091.2|7088.4|7091|7088.2|2
1623732220000|2021-06-15 04:43:40|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|1
1623732230000|2021-06-15 04:43:50|7091|7088.2|7090.6|7087.8|7091.6|7088.8|7090.6|7087.8|7
1623732250000|2021-06-15 04:44:10|||||||||1
1623732270000|2021-06-15 04:44:30|7091|7088.2|7091.1|7088.3|7091.1|7088.3|7091|7088.2|1
1623732280000|2021-06-15 04:44:40|7091|7088.2|7091.1|7088.3|7091.1|7088.3|7090.6|7087.8|0
1623732290000|2021-06-15 04:44:50|7091|7088.2|7091.1|7088.3|7091.1|7088.3|7090.6|7087.8|1
1623732300000|2021-06-15 04:45:00|7091.2|7088.4|7091.6|7088.8|7091.6|7088.8|7091.2|7088.4|1
1623732310000|2021-06-15 04:45:10|7092|7089.2|7091.6|7088.8|7092.6|7089.8|7091.6|7088.8|11
1623732320000|2021-06-15 04:45:20|7092|7089.2|7091.6|7088.8|7092|7089.2|7091.6|7088.8|17
1623732330000|2021-06-15 04:45:30|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|25
1623732340000|2021-06-15 04:45:40|7092.1|7089.3|7091.6|7088.8|7092.1|7089.3|7091.6|7088.8|8
1623732350000|2021-06-15 04:45:50|7091.7|7088.9|7092.5|7089.7|7092.5|7089.7|7091.7|7088.9|2
1623732360000|2021-06-15 04:46:00|7092.6|7089.8|7091.6|7088.8|7092.6|7089.8|7091.6|7088.8|6
1623732370000|2021-06-15 04:46:10|7092|7089.2|7091.6|7088.8|7092|7089.2|7091.6|7088.8|1
1623732380000|2021-06-15 04:46:20|7092.1|7089.3|7092.6|7089.8|7092.6|7089.8|7092.1|7089.3|3
1623732400000|2021-06-15 04:46:40|7093|7090.2|7093|7090.2|7093|7090.2|7093|7090.2|1
1623732410000|2021-06-15 04:46:50|7092.6|7089.8|7092.6|7089.8|7093|7090.2|7092.6|7089.8|3
1623732420000|2021-06-15 04:47:00|7093|7090.2|7092.5|7089.7|7093|7090.2|7092|7089.2|6
1623732430000|2021-06-15 04:47:10|7092.6|7089.8|7092.5|7089.7|7092.6|7089.8|7092.5|7089.7|1
1623732450000|2021-06-15 04:47:30|7092.1|7089.3|7093|7090.2|7093.6|7090.8|7092.1|7089.3|21
1623732460000|2021-06-15 04:47:40|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|1
1623732470000|2021-06-15 04:47:50|7093.4|7090.6|7093|7090.2|7093.4|7090.6|7093|7090.2|0
1623732480000|2021-06-15 04:48:00|7092.6|7089.8|7092.5|7089.7|7093|7090.2|7092.4|7089.6|8
1623732490000|2021-06-15 04:48:10|7092.4|7089.6|7092|7089.2|7092.4|7089.6|7091.6|7088.8|1
1623732500000|2021-06-15 04:48:20|||||||||1
1623732520000|2021-06-15 04:48:40|7091.6|7088.8|7092.4|7089.6|7092.4|7089.6|7090.4|7087.6|39
1623732530000|2021-06-15 04:48:50|7091.6|7088.8|7092.5|7089.7|7092.6|7089.8|7091.6|7088.8|1
1623732540000|2021-06-15 04:49:00|||||||||1
1623732550000|2021-06-15 04:49:10|7092.6|7089.8|7092.4|7089.6|7092.6|7089.8|7092.4|7089.6|2
1623732560000|2021-06-15 04:49:20|7092|7089.2|7091.6|7088.8|7092|7089.2|7091.5|7088.7|10
1623732590000|2021-06-15 04:49:50|7092|7089.2|7092|7089.2|7092|7089.2|7092|7089.2|2
1623732610000|2021-06-15 04:50:10|||||||||1
1623732630000|2021-06-15 04:50:30|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|2
1623732640000|2021-06-15 04:50:40|7092|7089.2|7091.6|7088.8|7092|7089.2|7091.6|7088.8|0
1623732650000|2021-06-15 04:50:50|7091.5|7088.7|7091|7088.2|7091.5|7088.7|7091|7088.2|2
1623732670000|2021-06-15 04:51:10|7090.6|7087.8|7091|7088.2|7091|7088.2|7090.6|7087.8|2
1623732690000|2021-06-15 04:51:30|7091.4|7088.6|7092|7089.2|7092|7089.2|7091.4|7088.6|8
1623732700000|2021-06-15 04:51:40|7092.2|7089.4|7092.5|7089.7|7092.6|7089.8|7092.2|7089.4|13
1623732710000|2021-06-15 04:51:50|||||||||1
1623732720000|2021-06-15 04:52:00|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|7092|7089.2|3
1623732730000|2021-06-15 04:52:10|7092.5|7089.7|7092.6|7089.8|7092.6|7089.8|7092.5|7089.7|2
1623732740000|2021-06-15 04:52:20|||||||||1
1623732760000|2021-06-15 04:52:40|||||||||1
1623732770000|2021-06-15 04:52:50|7092.5|7089.7|7092|7089.2|7092.6|7089.8|7091.6|7088.8|1
1623732780000|2021-06-15 04:53:00|7092.1|7089.3|7092.6|7089.8|7092.6|7089.8|7092.1|7089.3|16
1623732790000|2021-06-15 04:53:10|||||||||1
1623732800000|2021-06-15 04:53:20|7092.4|7089.6|7091.6|7088.8|7092.4|7089.6|7091.6|7088.8|2
1623732810000|2021-06-15 04:53:30|7092|7089.2|7092|7089.2|7092|7089.2|7092|7089.2|0
1623732830000|2021-06-15 04:53:50|||||||||1
1623732840000|2021-06-15 04:54:00|7091.6|7088.8|7091.6|7088.8|7092|7089.2|7091.6|7088.8|7
1623732900000|2021-06-15 04:55:00|7091.5|7088.7|7092|7089.2|7092|7089.2|7091.4|7088.6|11
1623732920000|2021-06-15 04:55:20|7091.6|7088.8|7091.5|7088.7|7091.6|7088.8|7091.1|7088.3|5
1623732930000|2021-06-15 04:55:30|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|1
1623732940000|2021-06-15 04:55:40|7092|7089.2|7091.6|7088.8|7092|7089.2|7091.6|7088.8|0
1623732970000|2021-06-15 04:56:10|7092|7089.2|7092.5|7089.7|7092.5|7089.7|7092|7089.2|5
1623733000000|2021-06-15 04:56:40|7092.6|7089.8|7093|7090.2|7093|7090.2|7092.6|7089.8|0
1623733010000|2021-06-15 04:56:50|7092.6|7089.8|7093|7090.2|7093.6|7090.8|7092.6|7089.8|21
1623733020000|2021-06-15 04:57:00|7093.4|7090.6|7093.6|7090.8|7094|7091.2|7093.4|7090.6|2
1623733030000|2021-06-15 04:57:10|7094|7091.2|7094|7091.2|7094.4|7091.6|7094|7091.2|14
1623733040000|2021-06-15 04:57:20|7094.4|7091.6|7094|7091.2|7094.4|7091.6|7093.6|7090.8|0
1623733050000|2021-06-15 04:57:30|||||||||1
1623733060000|2021-06-15 04:57:40|7094.4|7091.6|7093.6|7090.8|7094.4|7091.6|7093.6|7090.8|0
1623733070000|2021-06-15 04:57:50|||||||||1
1623733080000|2021-06-15 04:58:00|7093.5|7090.7|7093.5|7090.7|7093.6|7090.8|7093.4|7090.6|13
1623733090000|2021-06-15 04:58:10|7093.4|7090.6|7093.5|7090.7|7093.5|7090.7|7093.4|7090.6|2
1623733100000|2021-06-15 04:58:20|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|0
1623733110000|2021-06-15 04:58:30|7093|7090.2|7093|7090.2|7093|7090.2|7093|7090.2|0
1623733120000|2021-06-15 04:58:40|7093.4|7090.6|7093|7090.2|7093.6|7090.8|7092.6|7089.8|6
1623733130000|2021-06-15 04:58:50|7093.4|7090.6|7093.5|7090.7|7093.5|7090.7|7093.4|7090.6|3
1623733140000|2021-06-15 04:59:00|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|0
1623733200000|2021-06-15 05:00:00|7094|7091.2|7094|7091.2|7094|7091.2|7093.6|7090.8|2
1623733210000|2021-06-15 05:00:10|7094.4|7091.6|7094|7091.2|7094.4|7091.6|7094|7091.2|6
1623733220000|2021-06-15 05:00:20|7093.6|7090.8|7093.5|7090.7|7094|7091.2|7093.4|7090.6|7
1623733230000|2021-06-15 05:00:30|7093.4|7090.6|7093|7090.2|7093.4|7090.6|7093|7090.2|5
1623733240000|2021-06-15 05:00:40|7093.4|7090.6|7093|7090.2|7093.4|7090.6|7093|7090.2|0
1623733250000|2021-06-15 05:00:50|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|0
1623733260000|2021-06-15 05:01:00|7093|7090.2|7093|7090.2|7093|7090.2|7093|7090.2|0
1623733290000|2021-06-15 05:01:30|7093.4|7090.6|7093|7090.2|7093.4|7090.6|7093|7090.2|0
1623733300000|2021-06-15 05:01:40|7093.4|7090.6|7092.6|7089.8|7093.4|7090.6|7092.6|7089.8|2
1623733330000|2021-06-15 05:02:10|7093|7090.2|7093.4|7090.6|7093.4|7090.6|7093|7090.2|0
1623733340000|2021-06-15 05:02:20|7093|7090.2|7093.4|7090.6|7093.4|7090.6|7093|7090.2|1
1623733350000|2021-06-15 05:02:30|7093|7090.2|7093|7090.2|7093.4|7090.6|7093|7090.2|0
1623733370000|2021-06-15 05:02:50|7092.9|7090.1|7090.6|7087.8|7092.9|7090.1|7090.6|7087.8|24
1623733380000|2021-06-15 05:03:00|7091|7088.2|7090.6|7087.8|7091|7088.2|7090.6|7087.8|3
1623733390000|2021-06-15 05:03:10|7090.5|7087.7|7090.6|7087.8|7090.6|7087.8|7090.5|7087.7|5
1623733400000|2021-06-15 05:03:20|7090.4|7087.6|7090.6|7087.8|7091|7088.2|7090|7087.2|18
1623733410000|2021-06-15 05:03:30|7091|7088.2|7091.6|7088.8|7092.4|7089.6|7091|7088.2|7
1623733420000|2021-06-15 05:03:40|7092|7089.2|7092|7089.2|7092|7089.2|7091|7088.2|4
1623733430000|2021-06-15 05:03:50|7091.6|7088.8|7092|7089.2|7092|7089.2|7091.5|7088.7|2
1623733440000|2021-06-15 05:04:00|7091.6|7088.8|7091.6|7088.8|7092|7089.2|7091.6|7088.8|2
1623733450000|2021-06-15 05:04:10|7092|7089.2|7092|7089.2|7092|7089.2|7092|7089.2|0
1623733460000|2021-06-15 05:04:20|7091.6|7088.8|7092|7089.2|7092|7089.2|7091.6|7088.8|0
1623733470000|2021-06-15 05:04:30|7091.6|7088.8|7091.6|7088.8|7092|7089.2|7091.4|7088.6|1
1623733480000|2021-06-15 05:04:40|7092|7089.2|7091|7088.2|7092|7089.2|7090|7087.2|7
1623733490000|2021-06-15 05:04:50|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|3
1623733500000|2021-06-15 05:05:00|7091|7088.2|7092|7089.2|7092|7089.2|7090.6|7087.8|8
1623733520000|2021-06-15 05:05:20|||||||||1
1623733550000|2021-06-15 05:05:50|||||||||1
1623733560000|2021-06-15 05:06:00|7091.4|7088.6|7091.4|7088.6|7091.6|7088.8|7091.4|7088.6|8
1623733570000|2021-06-15 05:06:10|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|0
1623733580000|2021-06-15 05:06:20|7091.4|7088.6|7091|7088.2|7091.6|7088.8|7091|7088.2|2
1623733590000|2021-06-15 05:06:30|7090.6|7087.8|7091|7088.2|7091|7088.2|7090.6|7087.8|0
1623733610000|2021-06-15 05:06:50|7091.4|7088.6|7092|7089.2|7092|7089.2|7091.4|7088.6|1
1623733620000|2021-06-15 05:07:00|7091.6|7088.8|7091|7088.2|7092|7089.2|7091|7088.2|1
1623733630000|2021-06-15 05:07:10|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|1
1623733650000|2021-06-15 05:07:30|7091.6|7088.8|7091|7088.2|7091.6|7088.8|7091|7088.2|0
1623733670000|2021-06-15 05:07:50|7090.6|7087.8|7091.4|7088.6|7091.4|7088.6|7090.6|7087.8|0
1623733690000|2021-06-15 05:08:10|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|0
1623733700000|2021-06-15 05:08:20|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|0
1623733710000|2021-06-15 05:08:30|||||||||2
1623733720000|2021-06-15 05:08:40|7090.4|7087.6|7091|7088.2|7091|7088.2|7090|7087.2|6
1623733730000|2021-06-15 05:08:50|7090.6|7087.8|7091|7088.2|7091|7088.2|7090.6|7087.8|2
1623733740000|2021-06-15 05:09:00|7090.6|7087.8|7089.6|7086.8|7090.6|7087.8|7089.6|7086.8|4
1623733750000|2021-06-15 05:09:10|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|5
1623733760000|2021-06-15 05:09:20|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|7090|7087.2|1
1623733780000|2021-06-15 05:09:40|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|0
1623733790000|2021-06-15 05:09:50|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|1
1623733800000|2021-06-15 05:10:00|7090.5|7087.7|7091|7088.2|7091.4|7088.6|7090.5|7087.7|2
1623733810000|2021-06-15 05:10:10|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|0
1623733820000|2021-06-15 05:10:20|7090|7087.2|7091|7088.2|7091.4|7088.6|7090|7087.2|23
1623733830000|2021-06-15 05:10:30|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|4
1623733840000|2021-06-15 05:10:40|7091.1|7088.3|7091.4|7088.6|7091.5|7088.7|7091.1|7088.3|0
1623733850000|2021-06-15 05:10:50|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|0
1623733860000|2021-06-15 05:11:00|7091.4|7088.6|7091.4|7088.6|7091.5|7088.7|7091.4|7088.6|1
1623733870000|2021-06-15 05:11:10|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|0
1623733880000|2021-06-15 05:11:20|7091.5|7088.7|7091.4|7088.6|7091.5|7088.7|7091|7088.2|2
1623733890000|2021-06-15 05:11:30|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|1
1623733900000|2021-06-15 05:11:40|7090.6|7087.8|7090|7087.2|7090.6|7087.8|7090|7087.2|12
1623733910000|2021-06-15 05:11:50|||||||||1
1623733920000|2021-06-15 05:12:00|7090.5|7087.7|7090.5|7087.7|7090.6|7087.8|7090|7087.2|8
1623733930000|2021-06-15 05:12:10|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|0
1623733950000|2021-06-15 05:12:30|7093.1|7090.3|7092.6|7089.8|7093.4|7090.6|7092.4|7089.6|59
1623733960000|2021-06-15 05:12:40|7092.5|7089.7|7093|7090.2|7093|7090.2|7092.5|7089.7|4
1623733970000|2021-06-15 05:12:50|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|11
1623733980000|2021-06-15 05:13:00|7093|7090.2|7092.1|7089.3|7093|7090.2|7092.1|7089.3|7
1623733990000|2021-06-15 05:13:10|7092|7089.2|7092.5|7089.7|7092.5|7089.7|7092|7089.2|2
1623734000000|2021-06-15 05:13:20|7092|7089.2|7091.5|7088.7|7092|7089.2|7091.5|7088.7|12
1623734010000|2021-06-15 05:13:30|7091.4|7088.6|7091.6|7088.8|7092|7089.2|7091.4|7088.6|3
1623734020000|2021-06-15 05:13:40|7091.5|7088.7|7091|7088.2|7091.6|7088.8|7091|7088.2|2
1623734030000|2021-06-15 05:13:50|7091.1|7088.3|7091|7088.2|7091.1|7088.3|7090.6|7087.8|1
1623734040000|2021-06-15 05:14:00|7090.9|7088.1|7090|7087.2|7090.9|7088.1|7090|7087.2|11
1623734060000|2021-06-15 05:14:20|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|0
1623734100000|2021-06-15 05:15:00|7089.8|7087|7092.6|7089.8|7092.6|7089.8|7089.8|7087|7
1623734110000|2021-06-15 05:15:10|7092.5|7089.7|7092.6|7089.8|7092.6|7089.8|7092.1|7089.3|2
1623734120000|2021-06-15 05:15:20|7092.5|7089.7|7092|7089.2|7092.5|7089.7|7092|7089.2|1
1623734140000|2021-06-15 05:15:40|7092.6|7089.8|7092|7089.2|7092.6|7089.8|7092|7089.2|5
1623734170000|2021-06-15 05:16:10|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|0
1623734190000|2021-06-15 05:16:30|7092|7089.2|7092.1|7089.3|7092.6|7089.8|7092|7089.2|6
1623734220000|2021-06-15 05:17:00|7092|7089.2|7092.5|7089.7|7092.6|7089.8|7092|7089.2|9
1623734230000|2021-06-15 05:17:10|7092|7089.2|7092|7089.2|7092.1|7089.3|7092|7089.2|1
1623734250000|2021-06-15 05:17:30|7092.3|7089.5|7093.6|7090.8|7094|7091.2|7092.3|7089.5|26
1623734260000|2021-06-15 05:17:40|7094|7091.2|7093.6|7090.8|7094|7091.2|7093.6|7090.8|0
1623734270000|2021-06-15 05:17:50|7093.8|7091|7095|7092.2|7095|7092.2|7093.8|7091|27
1623734280000|2021-06-15 05:18:00|7094.6|7091.8|7094|7091.2|7094.6|7091.8|7094|7091.2|4
1623734290000|2021-06-15 05:18:10|7093.6|7090.8|7093.6|7090.8|7094|7091.2|7093.6|7090.8|4
1623734300000|2021-06-15 05:18:20|7093|7090.2|7092.6|7089.8|7093.1|7090.3|7092.6|7089.8|1
1623734310000|2021-06-15 05:18:30|7093|7090.2|7093|7090.2|7093.6|7090.8|7093|7090.2|2
1623734320000|2021-06-15 05:18:40|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|0
1623734330000|2021-06-15 05:18:50|7092.5|7089.7|7094|7091.2|7094|7091.2|7092.1|7089.3|24
1623734340000|2021-06-15 05:19:00|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|1
1623734350000|2021-06-15 05:19:10|7093.5|7090.7|7093.6|7090.8|7093.6|7090.8|7093|7090.2|0
1623734360000|2021-06-15 05:19:20|7093.1|7090.3|7093.6|7090.8|7093.6|7090.8|7093.1|7090.3|2
1623734370000|2021-06-15 05:19:30|7093.7|7090.9|7094.6|7091.8|7094.6|7091.8|7093.7|7090.9|4
1623734380000|2021-06-15 05:19:40|7094.5|7091.7|7094|7091.2|7094.5|7091.7|7094|7091.2|1
1623734390000|2021-06-15 05:19:50|7094.6|7091.8|7093.6|7090.8|7094.6|7091.8|7093.6|7090.8|3
1623734400000|2021-06-15 05:20:00|7094|7091.2|7094|7091.2|7094|7091.2|7093.6|7090.8|0
1623734410000|2021-06-15 05:20:10|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|2
1623734430000|2021-06-15 05:20:30|7093.5|7090.7|7093.6|7090.8|7093.6|7090.8|7093|7090.2|3
1623734450000|2021-06-15 05:20:50|7094.4|7091.6|7094.6|7091.8|7094.6|7091.8|7094.4|7091.6|6
1623734460000|2021-06-15 05:21:00|7094.4|7091.6|7094|7091.2|7094.4|7091.6|7094|7091.2|3
1623734470000|2021-06-15 05:21:10|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|0
1623734510000|2021-06-15 05:21:50|7093.4|7090.6|7093|7090.2|7093.4|7090.6|7093|7090.2|2
1623734520000|2021-06-15 05:22:00|7092.4|7089.6|7091.6|7088.8|7092.4|7089.6|7091.6|7088.8|11
1623734530000|2021-06-15 05:22:10|7092|7089.2|7092.1|7089.3|7092.6|7089.8|7092|7089.2|7
1623734540000|2021-06-15 05:22:20|7092.5|7089.7|7092.6|7089.8|7092.6|7089.8|7092.5|7089.7|0
1623734550000|2021-06-15 05:22:30|7092.5|7089.7|7092|7089.2|7092.5|7089.7|7092|7089.2|1
1623734560000|2021-06-15 05:22:40|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|1
1623734570000|2021-06-15 05:22:50|7092|7089.2|7092|7089.2|7092|7089.2|7092|7089.2|0
1623734580000|2021-06-15 05:23:00|7091.6|7088.8|7091|7088.2|7091.6|7088.8|7091|7088.2|7
1623734590000|2021-06-15 05:23:10|7090.6|7087.8|7092|7089.2|7092|7089.2|7090.6|7087.8|3
1623734600000|2021-06-15 05:23:20|7091.9|7089.1|7091|7088.2|7091.9|7089.1|7091|7088.2|13
1623734610000|2021-06-15 05:23:30|7091.1|7088.3|7091.6|7088.8|7092|7089.2|7091|7088.2|9
1623734620000|2021-06-15 05:23:40|7092.1|7089.3|7092|7089.2|7092.6|7089.8|7092|7089.2|9
1623734660000|2021-06-15 05:24:20|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7
1623734670000|2021-06-15 05:24:30|7091.4|7088.6|7091|7088.2|7091.4|7088.6|7091|7088.2|4
1623734680000|2021-06-15 05:24:40|7091.4|7088.6|7091.6|7088.8|7091.6|7088.8|7091|7088.2|3
1623734690000|2021-06-15 05:24:50|7091.5|7088.7|7091|7088.2|7091.5|7088.7|7091|7088.2|1
1623734700000|2021-06-15 05:25:00|7091.1|7088.3|7091.5|7088.7|7091.5|7088.7|7091.1|7088.3|0
1623734720000|2021-06-15 05:25:20|7091.4|7088.6|7091|7088.2|7091.4|7088.6|7091|7088.2|0
1623734750000|2021-06-15 05:25:50|||||||||1
1623734770000|2021-06-15 05:26:10|7091.4|7088.6|7091.5|7088.7|7091.5|7088.7|7091.4|7088.6|1
1623734810000|2021-06-15 05:26:50|7091.4|7088.6|7091|7088.2|7091.5|7088.7|7091|7088.2|0
1623734820000|2021-06-15 05:27:00|||||||||2
1623734830000|2021-06-15 05:27:10|7090.6|7087.8|7090.4|7087.6|7090.6|7087.8|7090.4|7087.6|7
1623734840000|2021-06-15 05:27:20|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|4
1623734850000|2021-06-15 05:27:30|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|1
1623734860000|2021-06-15 05:27:40|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|0
1623734870000|2021-06-15 05:27:50|||||||||1
1623734880000|2021-06-15 05:28:00|7090.1|7087.3|7090.6|7087.8|7090.6|7087.8|7090.1|7087.3|7
1623734890000|2021-06-15 05:28:10|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|3
1623734910000|2021-06-15 05:28:30|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|0
1623734930000|2021-06-15 05:28:50|||||||||2
1623734960000|2021-06-15 05:29:20|||||||||1
1623734970000|2021-06-15 05:29:30|7089.4|7086.6|7089.6|7086.8|7089.6|7086.8|7089|7086.2|13
1623734980000|2021-06-15 05:29:40|7089.5|7086.7|7089.6|7086.8|7089.6|7086.8|7089.5|7086.7|0
1623734990000|2021-06-15 05:29:50|||||||||1
1623735000000|2021-06-15 05:30:00|7090|7087.2|7092.1|7089.3|7093.1|7090.3|7090|7087.2|48
1623735010000|2021-06-15 05:30:10|7092.6|7089.8|7097|7094.2|7097.6|7094.8|7092.6|7089.8|190
1623735020000|2021-06-15 05:30:20|7096.6|7093.8|7100|7097.2|7101.6|7098.8|7096.6|7093.8|167
1623735030000|2021-06-15 05:30:30|7099.6|7096.8|7100|7097.2|7100.5|7097.7|7099.5|7096.7|43
1623735040000|2021-06-15 05:30:40|7099.8|7097|7098.4|7095.6|7100|7097.2|7098|7095.2|64
1623735050000|2021-06-15 05:30:50|7098|7095.2|7098.1|7095.3|7098.6|7095.8|7097.5|7094.7|19
1623735060000|2021-06-15 05:31:00|7098|7095.2|7098|7095.2|7098.4|7095.6|7098|7095.2|7
1623735070000|2021-06-15 05:31:10|7097.6|7094.8|7096|7093.2|7097.6|7094.8|7096|7093.2|19
1623735080000|2021-06-15 05:31:20|7096.5|7093.7|7096.6|7093.8|7097.4|7094.6|7095.6|7092.8|17
1623735090000|2021-06-15 05:31:30|7097|7094.2|7101|7098.2|7101.4|7098.6|7097|7094.2|27
1623735100000|2021-06-15 05:31:40|7100.9|7098.1|7098|7095.2|7100.9|7098.1|7098|7095.2|15
1623735110000|2021-06-15 05:31:50|7098.4|7095.6|7098|7095.2|7099|7096.2|7097.4|7094.6|19
1623735120000|2021-06-15 05:32:00|7097.6|7094.8|7098|7095.2|7098.5|7095.7|7097|7094.2|16
1623735130000|2021-06-15 05:32:10|7097.6|7094.8|7097|7094.2|7097.6|7094.8|7097|7094.2|2
1623735140000|2021-06-15 05:32:20|7096.6|7093.8|7095|7092.2|7096.6|7093.8|7094.6|7091.8|33
1623735150000|2021-06-15 05:32:30|7095.6|7092.8|7095|7092.2|7096.6|7093.8|7094.6|7091.8|252
1623735160000|2021-06-15 05:32:40|7094.6|7091.8|7095.6|7092.8|7095.6|7092.8|7094|7091.2|13
1623735170000|2021-06-15 05:32:50|7096|7093.2|7097.6|7094.8|7097.6|7094.8|7096|7093.2|25
1623735180000|2021-06-15 05:33:00|7097.4|7094.6|7103|7100.2|7103|7100.2|7097|7094.2|113
1623735190000|2021-06-15 05:33:10|7102.8|7100|7102.5|7099.7|7102.8|7100|7102|7099.2|11
1623735200000|2021-06-15 05:33:20|7102.4|7099.6|7100|7097.2|7102.4|7099.6|7099.6|7096.8|30
1623735210000|2021-06-15 05:33:30|7100.1|7097.3|7100.6|7097.8|7100.6|7097.8|7100|7097.2|16
1623735220000|2021-06-15 05:33:40|7101|7098.2|7100.6|7097.8|7101.1|7098.3|7100.1|7097.3|18
1623735230000|2021-06-15 05:33:50|7100.5|7097.7|7099.6|7096.8|7100.5|7097.7|7099.6|7096.8|7
1623735240000|2021-06-15 05:34:00|7100|7097.2|7099.1|7096.3|7100|7097.2|7099|7096.2|39
1623735250000|2021-06-15 05:34:10|7099|7096.2|7097.6|7094.8|7099|7096.2|7097.6|7094.8|15
1623735260000|2021-06-15 05:34:20|7098|7095.2|7097.6|7094.8|7098|7095.2|7097|7094.2|16
1623735270000|2021-06-15 05:34:30|7098|7095.2|7097.6|7094.8|7098|7095.2|7097|7094.2|18
1623735280000|2021-06-15 05:34:40|7097.5|7094.7|7097.1|7094.3|7097.5|7094.7|7097|7094.2|7
1623735290000|2021-06-15 05:34:50|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|0
1623735300000|2021-06-15 05:35:00|7097.1|7094.3|7096.5|7093.7|7097.1|7094.3|7096|7093.2|15
1623735310000|2021-06-15 05:35:10|7096.4|7093.6|7095.5|7092.7|7096.5|7093.7|7095|7092.2|10
1623735320000|2021-06-15 05:35:20|7095.4|7092.6|7094|7091.2|7095.4|7092.6|7094|7091.2|6
1623735330000|2021-06-15 05:35:30|7093.6|7090.8|7094|7091.2|7094|7091.2|7093|7090.2|25
1623735340000|2021-06-15 05:35:40|7094.2|7091.4|7095|7092.2|7095|7092.2|7094.2|7091.4|3
1623735350000|2021-06-15 05:35:50|7094.6|7091.8|7093|7090.2|7094.6|7091.8|7093|7090.2|8
1623735360000|2021-06-15 05:36:00|7093.6|7090.8|7093.5|7090.7|7094|7091.2|7093.5|7090.7|13
1623735370000|2021-06-15 05:36:10|7093.6|7090.8|7094|7091.2|7094|7091.2|7093.6|7090.8|1
1623735380000|2021-06-15 05:36:20|7094.1|7091.3|7093.6|7090.8|7094.2|7091.4|7093.5|7090.7|7
1623735390000|2021-06-15 05:36:30|7094|7091.2|7093.6|7090.8|7094|7091.2|7093.6|7090.8|0
1623735400000|2021-06-15 05:36:40|7094|7091.2|7094|7091.2|7094|7091.2|7094|7091.2|0
1623735410000|2021-06-15 05:36:50|7094.2|7091.4|7093.5|7090.7|7094.6|7091.8|7093.5|7090.7|16
1623735420000|2021-06-15 05:37:00|||||||||1
1623735430000|2021-06-15 05:37:10|7093.6|7090.8|7093|7090.2|7094|7091.2|7093|7090.2|4
1623735440000|2021-06-15 05:37:20|7092.6|7089.8|7092|7089.2|7092.6|7089.8|7091|7088.2|14
1623735450000|2021-06-15 05:37:30|7092.4|7089.6|7092|7089.2|7092.4|7089.6|7091.6|7088.8|0
1623735460000|2021-06-15 05:37:40|7092.2|7089.4|7093.4|7090.6|7093.6|7090.8|7092.2|7089.4|20
1623735470000|2021-06-15 05:37:50|7093.5|7090.7|7093.5|7090.7|7093.6|7090.8|7093.5|7090.7|3
1623735480000|2021-06-15 05:38:00|7093.6|7090.8|7093|7090.2|7093.6|7090.8|7093|7090.2|1
1623735490000|2021-06-15 05:38:10|||||||||2
1623735500000|2021-06-15 05:38:20|7093.2|7090.4|7093|7090.2|7093.6|7090.8|7093|7090.2|6
1623735510000|2021-06-15 05:38:30|||||||||2
1623735520000|2021-06-15 05:38:40|||||||||1
1623735530000|2021-06-15 05:38:50|7093.5|7090.7|7093|7090.2|7093.5|7090.7|7093|7090.2|2
1623735540000|2021-06-15 05:39:00|7092.6|7089.8|7093|7090.2|7093|7090.2|7092|7089.2|10
1623735550000|2021-06-15 05:39:10|7093.5|7090.7|7093.5|7090.7|7093.6|7090.8|7093|7090.2|7
1623735560000|2021-06-15 05:39:20|7093.6|7090.8|7093.1|7090.3|7094|7091.2|7093|7090.2|2
1623735570000|2021-06-15 05:39:30|7093.6|7090.8|7094|7091.2|7094.6|7091.8|7093.6|7090.8|3
1623735580000|2021-06-15 05:39:40|7094.6|7091.8|7095|7092.2|7095|7092.2|7094.6|7091.8|2
1623735590000|2021-06-15 05:39:50|7094.6|7091.8|7094.4|7091.6|7095|7092.2|7094.4|7091.6|6
1623735600000|2021-06-15 05:40:00|7094|7091.2|7094|7091.2|7095|7092.2|7094|7091.2|5
1623735610000|2021-06-15 05:40:10|7093|7090.2|7093|7090.2|7093|7090.2|7093|7090.2|1
1623735630000|2021-06-15 05:40:30|7092.6|7089.8|7093|7090.2|7093|7090.2|7092.6|7089.8|5
1623735640000|2021-06-15 05:40:40|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|3
1623735650000|2021-06-15 05:40:50|7094|7091.2|7093.6|7090.8|7094|7091.2|7093.5|7090.7|2
1623735660000|2021-06-15 05:41:00|7094|7091.2|7094.6|7091.8|7094.6|7091.8|7093.6|7090.8|3
1623735670000|2021-06-15 05:41:10|7094.5|7091.7|7094|7091.2|7094.6|7091.8|7094|7091.2|2
1623735680000|2021-06-15 05:41:20|7094.6|7091.8|7094.5|7091.7|7095|7092.2|7094|7091.2|5
1623735690000|2021-06-15 05:41:30|7094.6|7091.8|7094|7091.2|7095|7092.2|7094|7091.2|3
1623735700000|2021-06-15 05:41:40|7094.4|7091.6|7094|7091.2|7095.4|7092.6|7093.6|7090.8|32
1623735710000|2021-06-15 05:41:50|7093.8|7091|7094|7091.2|7094|7091.2|7093|7090.2|7
1623735720000|2021-06-15 05:42:00|7093.4|7090.6|7093|7090.2|7093.4|7090.6|7093|7090.2|1
1623735730000|2021-06-15 05:42:10|7092.6|7089.8|7091|7088.2|7092.6|7089.8|7091|7088.2|29
1623735740000|2021-06-15 05:42:20|7091.2|7088.4|7091|7088.2|7091.2|7088.4|7091|7088.2|7
1623735750000|2021-06-15 05:42:30|7090|7087.2|7091|7088.2|7091.4|7088.6|7089.6|7086.8|32
1623735760000|2021-06-15 05:42:40|7090.9|7088.1|7090|7087.2|7090.9|7088.1|7090|7087.2|14
1623735770000|2021-06-15 05:42:50|||||||||2
1623735780000|2021-06-15 05:43:00|||||||||3
1623735790000|2021-06-15 05:43:10|7089.6|7086.8|7089|7086.2|7090|7087.2|7089|7086.2|19
1623735800000|2021-06-15 05:43:20|7089.1|7086.3|7088.4|7085.6|7089.6|7086.8|7088.4|7085.6|30
1623735810000|2021-06-15 05:43:30|7087.6|7084.8|7086.4|7083.6|7087.6|7084.8|7086|7083.2|54
1623735820000|2021-06-15 05:43:40|7086.6|7083.8|7087|7084.2|7087|7084.2|7086.6|7083.8|9
1623735830000|2021-06-15 05:43:50|7087.1|7084.3|7087|7084.2|7087.5|7084.7|7087|7084.2|14
1623735840000|2021-06-15 05:44:00|7086.4|7083.6|7085.6|7082.8|7086.6|7083.8|7085.6|7082.8|24
1623735850000|2021-06-15 05:44:10|7086|7083.2|7086|7083.2|7086|7083.2|7086|7083.2|11
1623735860000|2021-06-15 05:44:20|7085.5|7082.7|7085.4|7082.6|7085.5|7082.7|7085.4|7082.6|15
1623735870000|2021-06-15 05:44:30|7085|7082.2|7085|7082.2|7085|7082.2|7084.4|7081.6|31
1623735880000|2021-06-15 05:44:40|7084.9|7082.1|7085|7082.2|7085.4|7082.6|7084.6|7081.8|11
1623735890000|2021-06-15 05:44:50|7085.4|7082.6|7086.5|7083.7|7086.5|7083.7|7085.4|7082.6|33
1623735900000|2021-06-15 05:45:00|7086.6|7083.8|7086|7083.2|7087.4|7084.6|7085.6|7082.8|26
1623735910000|2021-06-15 05:45:10|7085.9|7083.1|7086.4|7083.6|7086.4|7083.6|7085|7082.2|27
1623735920000|2021-06-15 05:45:20|||||||||2
1623735930000|2021-06-15 05:45:30|7087.2|7084.4|7086.4|7083.6|7087.4|7084.6|7086.4|7083.6|9
1623735940000|2021-06-15 05:45:40|7086.5|7083.7|7086.4|7083.6|7087|7084.2|7086.4|7083.6|8
1623735950000|2021-06-15 05:45:50|7086.6|7083.8|7086.9|7084.1|7087|7084.2|7086.4|7083.6|7
1623735960000|2021-06-15 05:46:00|7087|7084.2|7087|7084.2|7087.4|7084.6|7086.9|7084.1|2
1623735970000|2021-06-15 05:46:10|7086.9|7084.1|7088|7085.2|7088|7085.2|7086.9|7084.1|13
1623735980000|2021-06-15 05:46:20|7087.9|7085.1|7087.4|7084.6|7087.9|7085.1|7087.4|7084.6|2
1623735990000|2021-06-15 05:46:30|7087|7084.2|7086.4|7083.6|7087|7084.2|7086.4|7083.6|9
1623736000000|2021-06-15 05:46:40|7086.8|7084|7086|7083.2|7087|7084.2|7086|7083.2|1
1623736010000|2021-06-15 05:46:50|7086.4|7083.6|7087|7084.2|7087|7084.2|7086.4|7083.6|6
1623736020000|2021-06-15 05:47:00|7088|7085.2|7088|7085.2|7088|7085.2|7088|7085.2|3
1623736030000|2021-06-15 05:47:10|7087.9|7085.1|7087.5|7084.7|7088|7085.2|7087.5|7084.7|3
1623736040000|2021-06-15 05:47:20|7087.4|7084.6|7087.5|7084.7|7087.5|7084.7|7087.4|7084.6|4
1623736050000|2021-06-15 05:47:30|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|1
1623736060000|2021-06-15 05:47:40|7088.4|7085.6|7087.4|7084.6|7088.4|7085.6|7087.4|7084.6|10
1623736080000|2021-06-15 05:48:00|7087.5|7084.7|7088|7085.2|7088|7085.2|7087.4|7084.6|10
1623736090000|2021-06-15 05:48:10|7087.9|7085.1|7088|7085.2|7088.4|7085.6|7087.4|7084.6|2
1623736100000|2021-06-15 05:48:20|7087.6|7084.8|7087.4|7084.6|7087.6|7084.8|7087.4|7084.6|2
1623736110000|2021-06-15 05:48:30|7087.6|7084.8|7088|7085.2|7088|7085.2|7087.5|7084.7|5
1623736120000|2021-06-15 05:48:40|7087.6|7084.8|7088|7085.2|7088|7085.2|7087.4|7084.6|7
1623736130000|2021-06-15 05:48:50|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|10
1623736140000|2021-06-15 05:49:00|7088|7085.2|7087.9|7085.1|7088|7085.2|7087.4|7084.6|2
1623736150000|2021-06-15 05:49:10|7088|7085.2|7088|7085.2|7088|7085.2|7087.5|7084.7|4
1623736160000|2021-06-15 05:49:20|7087.4|7084.6|7088.5|7085.7|7088.6|7085.8|7087.4|7084.6|10
1623736170000|2021-06-15 05:49:30|7089|7086.2|7090|7087.2|7090.5|7087.7|7089|7086.2|40
1623736180000|2021-06-15 05:49:40|7089.4|7086.6|7089.5|7086.7|7089.6|7086.8|7089|7086.2|19
1623736190000|2021-06-15 05:49:50|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|2
1623736200000|2021-06-15 05:50:00|7089.5|7086.7|7090|7087.2|7090.4|7087.6|7089.5|7086.7|10
1623736210000|2021-06-15 05:50:10|7089.9|7087.1|7089|7086.2|7089.9|7087.1|7088.4|7085.6|12
1623736220000|2021-06-15 05:50:20|7088.5|7085.7|7087|7084.2|7088.5|7085.7|7087|7084.2|22
1623736230000|2021-06-15 05:50:30|7087.4|7084.6|7087.6|7084.8|7087.6|7084.8|7087.4|7084.6|2
1623736240000|2021-06-15 05:50:40|7088|7085.2|7086|7083.2|7088|7085.2|7086|7083.2|7
1623736250000|2021-06-15 05:50:50|7085.9|7083.1|7085.4|7082.6|7085.9|7083.1|7085.4|7082.6|13
1623736260000|2021-06-15 05:51:00|7085.5|7082.7|7086|7083.2|7086.5|7083.7|7085.5|7082.7|10
1623736270000|2021-06-15 05:51:10|7086.4|7083.6|7086|7083.2|7086.4|7083.6|7086|7083.2|1
1623736280000|2021-06-15 05:51:20|7085.5|7082.7|7085.6|7082.8|7086|7083.2|7085.4|7082.6|11
1623736290000|2021-06-15 05:51:30|7085.4|7082.6|7084|7081.2|7085.5|7082.7|7083.6|7080.8|25
1623736300000|2021-06-15 05:51:40|7084.5|7081.7|7083.5|7080.7|7084.5|7081.7|7083.5|7080.7|15
1623736310000|2021-06-15 05:51:50|7083.6|7080.8|7084.4|7081.6|7085|7082.2|7083.6|7080.8|34
1623736320000|2021-06-15 05:52:00|7084.6|7081.8|7085|7082.2|7085|7082.2|7084.5|7081.7|24
1623736330000|2021-06-15 05:52:10|7085.4|7082.6|7084.6|7081.8|7085.5|7082.7|7084.6|7081.8|41
1623736340000|2021-06-15 05:52:20|7085|7082.2|7086|7083.2|7086|7083.2|7085|7082.2|5
1623736350000|2021-06-15 05:52:30|7086.4|7083.6|7086.4|7083.6|7086.6|7083.8|7086.4|7083.6|6
1623736360000|2021-06-15 05:52:40|7086.5|7083.7|7086.4|7083.6|7086.5|7083.7|7086.4|7083.6|2
1623736370000|2021-06-15 05:52:50|7086.5|7083.7|7087.4|7084.6|7087.4|7084.6|7086.5|7083.7|0
1623736380000|2021-06-15 05:53:00|7087|7084.2|7087|7084.2|7087|7084.2|7087|7084.2|0
1623736390000|2021-06-15 05:53:10|7086.8|7084|7086.4|7083.6|7086.8|7084|7086|7083.2|4
1623736400000|2021-06-15 05:53:20|7086.6|7083.8|7086.4|7083.6|7087|7084.2|7086.4|7083.6|10
1623736410000|2021-06-15 05:53:30|7086|7083.2|7083.5|7080.7|7086|7083.2|7083.5|7080.7|22
1623736420000|2021-06-15 05:53:40|7083.6|7080.8|7085.4|7082.6|7086|7083.2|7083.6|7080.8|33
1623736430000|2021-06-15 05:53:50|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|7085|7082.2|3
1623736440000|2021-06-15 05:54:00|7085.6|7082.8|7086.5|7083.7|7086.5|7083.7|7085.6|7082.8|12
1623736450000|2021-06-15 05:54:10|7086.6|7083.8|7086|7083.2|7086.6|7083.8|7086|7083.2|1
1623736460000|2021-06-15 05:54:20|7086.4|7083.6|7086|7083.2|7086.4|7083.6|7086|7083.2|0
1623736470000|2021-06-15 05:54:30|7086.5|7083.7|7085.5|7082.7|7086.5|7083.7|7085.4|7082.6|8
1623736480000|2021-06-15 05:54:40|7085.6|7082.8|7086|7083.2|7086|7083.2|7085.6|7082.8|0
1623736490000|2021-06-15 05:54:50|||||||||5
1623736500000|2021-06-15 05:55:00|||||||||1
1623736510000|2021-06-15 05:55:10|7085.6|7082.8|7086|7083.2|7086.4|7083.6|7085.6|7082.8|1
1623736520000|2021-06-15 05:55:20|7085.6|7082.8|7086|7083.2|7086|7083.2|7085.6|7082.8|0
1623736530000|2021-06-15 05:55:30|7085.6|7082.8|7085.4|7082.6|7085.6|7082.8|7085|7082.2|34
1623736540000|2021-06-15 05:55:40|7085.5|7082.7|7088|7085.2|7088.6|7085.8|7085.5|7082.7|25
1623736550000|2021-06-15 05:55:50|7088.5|7085.7|7088.5|7085.7|7089|7086.2|7088|7085.2|5
1623736560000|2021-06-15 05:56:00|7088.6|7085.8|7090.5|7087.7|7090.6|7087.8|7088.6|7085.8|26
1623736570000|2021-06-15 05:56:10|7090.4|7087.6|7090.5|7087.7|7090.6|7087.8|7090.4|7087.6|1
1623736580000|2021-06-15 05:56:20|7090.4|7087.6|7090.5|7087.7|7090.5|7087.7|7090.4|7087.6|6
1623736590000|2021-06-15 05:56:30|7090.4|7087.6|7090.5|7087.7|7091.4|7088.6|7090.4|7087.6|9
1623736600000|2021-06-15 05:56:40|7090.4|7087.6|7091.5|7088.7|7091.6|7088.8|7090.4|7087.6|5
1623736610000|2021-06-15 05:56:50|7091.4|7088.6|7091|7088.2|7091.4|7088.6|7091|7088.2|5
1623736620000|2021-06-15 05:57:00|7091.6|7088.8|7091.6|7088.8|7092|7089.2|7091.4|7088.6|20
1623736630000|2021-06-15 05:57:10|7092|7089.2|7092.4|7089.6|7092.4|7089.6|7091.6|7088.8|7
1623736640000|2021-06-15 05:57:20|7092.5|7089.7|7094|7091.2|7094|7091.2|7092|7089.2|26
1623736650000|2021-06-15 05:57:30|7093.9|7091.1|7095.1|7092.3|7095.4|7092.6|7093.4|7090.6|24
1623736660000|2021-06-15 05:57:40|7095.5|7092.7|7096|7093.2|7096.6|7093.8|7095|7092.2|56
1623736670000|2021-06-15 05:57:50|7096.4|7093.6|7096|7093.2|7096.6|7093.8|7095.6|7092.8|24
1623736680000|2021-06-15 05:58:00|7096.4|7093.6|7097|7094.2|7097.4|7094.6|7096.4|7093.6|42
1623736690000|2021-06-15 05:58:10|7096.8|7094|7097|7094.2|7097.6|7094.8|7096.4|7093.6|10
1623736700000|2021-06-15 05:58:20|7096.5|7093.7|7097.5|7094.7|7097.5|7094.7|7096.5|7093.7|6
1623736710000|2021-06-15 05:58:30|7097.4|7094.6|7097|7094.2|7097.4|7094.6|7097|7094.2|5
1623736720000|2021-06-15 05:58:40|7097.4|7094.6|7097.5|7094.7|7098.4|7095.6|7097.4|7094.6|3
1623736730000|2021-06-15 05:58:50|7098|7095.2|7098.4|7095.6|7098.4|7095.6|7097.5|7094.7|3
1623736740000|2021-06-15 05:59:00|7098.6|7095.8|7098.5|7095.7|7099|7096.2|7098.5|7095.7|9
1623736750000|2021-06-15 05:59:10|7098.9|7096.1|7098.5|7095.7|7099|7096.2|7098.5|7095.7|1
1623736760000|2021-06-15 05:59:20|7098|7095.2|7098|7095.2|7098.6|7095.8|7098|7095.2|22
1623736770000|2021-06-15 05:59:30|7097.6|7094.8|7097.6|7094.8|7098|7095.2|7097.6|7094.8|3
1623736780000|2021-06-15 05:59:40|7097.4|7094.6|7097.4|7094.6|7098|7095.2|7096.6|7093.8|51
1623736790000|2021-06-15 05:59:50|7097.5|7094.7|7098.4|7095.6|7098.6|7095.8|7097.5|7094.7|6
1623736800000|2021-06-15 06:00:00|7098.5|7095.7|7099|7096.2|7099|7096.2|7098.4|7095.6|19
1623736810000|2021-06-15 06:00:10|7099.4|7096.6|7099|7096.2|7099.4|7096.6|7098.5|7095.7|11
1623736820000|2021-06-15 06:00:20|7099.4|7096.6|7098.4|7095.6|7099.4|7096.6|7098.4|7095.6|7
1623736830000|2021-06-15 06:00:30|7098.5|7095.7|7098|7095.2|7099.4|7096.6|7098|7095.2|23
1623736840000|2021-06-15 06:00:40|7097.6|7094.8|7097|7094.2|7098|7095.2|7097|7094.2|7
1623736850000|2021-06-15 06:00:50|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|7096.5|7093.7|13
1623736860000|2021-06-15 06:01:00|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7095|7092.2|14
1623736870000|2021-06-15 06:01:10|7096.6|7093.8|7096|7093.2|7097|7094.2|7095.5|7092.7|7
1623736880000|2021-06-15 06:01:20|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|2
1623736890000|2021-06-15 06:01:30|7095|7092.2|7092.4|7089.6|7095|7092.2|7092.4|7089.6|31
1623736900000|2021-06-15 06:01:40|7092|7089.2|7092|7089.2|7092.9|7090.1|7092|7089.2|7
1623736910000|2021-06-15 06:01:50|7091.9|7089.1|7091|7088.2|7091.9|7089.1|7090.4|7087.6|44
1623736920000|2021-06-15 06:02:00|7091.1|7088.3|7091|7088.2|7092.4|7089.6|7090.6|7087.8|27
1623736930000|2021-06-15 06:02:10|7092|7089.2|7090.6|7087.8|7092.4|7089.6|7090.1|7087.3|13
1623736940000|2021-06-15 06:02:20|7090.5|7087.7|7090|7087.2|7091|7088.2|7090|7087.2|7
1623736950000|2021-06-15 06:02:30|7089.6|7086.8|7090.6|7087.8|7090.6|7087.8|7089.6|7086.8|4
1623736960000|2021-06-15 06:02:40|7091|7088.2|7091|7088.2|7091|7088.2|7090.6|7087.8|0
1623736970000|2021-06-15 06:02:50|7091.6|7088.8|7091|7088.2|7091.6|7088.8|7090.6|7087.8|17
1623736980000|2021-06-15 06:03:00|7090.6|7087.8|7092.1|7089.3|7092.4|7089.6|7090.6|7087.8|5
1623736990000|2021-06-15 06:03:10|7092|7089.2|7092|7089.2|7092.5|7089.7|7091.6|7088.8|12
1623737000000|2021-06-15 06:03:20|7092.1|7089.3|7092|7089.2|7092.5|7089.7|7092|7089.2|1
1623737010000|2021-06-15 06:03:30|7091.8|7089|7091|7088.2|7091.8|7089|7091|7088.2|16
1623737020000|2021-06-15 06:03:40|7090.6|7087.8|7088.6|7085.8|7091|7088.2|7088.1|7085.3|26
1623737030000|2021-06-15 06:03:50|7088.4|7085.6|7089|7086.2|7089.1|7086.3|7088|7085.2|7
1623737040000|2021-06-15 06:04:00|7088.6|7085.8|7090.6|7087.8|7090.6|7087.8|7088.6|7085.8|6
1623737050000|2021-06-15 06:04:10|7090.5|7087.7|7091|7088.2|7091|7088.2|7090.1|7087.3|8
1623737060000|2021-06-15 06:04:20|7091.1|7088.3|7091|7088.2|7091.1|7088.3|7091|7088.2|12
1623737070000|2021-06-15 06:04:30|7091.1|7088.3|7091.1|7088.3|7091.6|7088.8|7090.7|7087.9|4
1623737080000|2021-06-15 06:04:40|7091|7088.2|7091|7088.2|7091.1|7088.3|7090.5|7087.7|16
1623737090000|2021-06-15 06:04:50|7091.1|7088.3|7091|7088.2|7091.1|7088.3|7091|7088.2|4
1623737100000|2021-06-15 06:05:00|7091.2|7088.4|7092.1|7089.3|7092.6|7089.8|7091|7088.2|25
1623737110000|2021-06-15 06:05:10|7092.6|7089.8|7092.1|7089.3|7092.6|7089.8|7092.1|7089.3|3
1623737120000|2021-06-15 06:05:20|7092.2|7089.4|7092.6|7089.8|7092.6|7089.8|7092.1|7089.3|2
1623737130000|2021-06-15 06:05:30|7093|7090.2|7093.1|7090.3|7093.1|7090.3|7093|7090.2|3
1623737140000|2021-06-15 06:05:40|7093|7090.2|7092.6|7089.8|7093|7090.2|7092.6|7089.8|1
1623737150000|2021-06-15 06:05:50|7093|7090.2|7093|7090.2|7093.1|7090.3|7093|7090.2|10
1623737160000|2021-06-15 06:06:00|7092.6|7089.8|7093.6|7090.8|7093.6|7090.8|7092.6|7089.8|3
1623737170000|2021-06-15 06:06:10|||||||||2
1623737180000|2021-06-15 06:06:20|7093.5|7090.7|7093|7090.2|7093.5|7090.7|7093|7090.2|4
1623737190000|2021-06-15 06:06:30|7093.1|7090.3|7093.6|7090.8|7093.6|7090.8|7093.1|7090.3|1
1623737200000|2021-06-15 06:06:40|7093.1|7090.3|7093|7090.2|7093.5|7090.7|7093|7090.2|1
1623737210000|2021-06-15 06:06:50|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|3
1623737220000|2021-06-15 06:07:00|7094|7091.2|7094.6|7091.8|7094.6|7091.8|7094|7091.2|6
1623737230000|2021-06-15 06:07:10|7094.5|7091.7|7092.6|7089.8|7095.6|7092.8|7091.6|7088.8|43
1623737240000|2021-06-15 06:07:20|7092.5|7089.7|7091|7088.2|7092.6|7089.8|7090.6|7087.8|24
1623737250000|2021-06-15 06:07:30|7090.6|7087.8|7090.1|7087.3|7091|7088.2|7088.6|7085.8|48
1623737260000|2021-06-15 06:07:40|7090.2|7087.4|7091.6|7088.8|7092.6|7089.8|7090.2|7087.4|31
1623737270000|2021-06-15 06:07:50|7092.6|7089.8|7092.6|7089.8|7093|7090.2|7092.6|7089.8|3
1623737280000|2021-06-15 06:08:00|7093|7090.2|7093.6|7090.8|7093.6|7090.8|7093|7090.2|7
1623737290000|2021-06-15 06:08:10|7094.6|7091.8|7094|7091.2|7094.6|7091.8|7093.6|7090.8|18
1623737300000|2021-06-15 06:08:20|7094.1|7091.3|7094.1|7091.3|7095|7092.2|7093.1|7090.3|24
1623737310000|2021-06-15 06:08:30|7094.2|7091.4|7094.6|7091.8|7094.6|7091.8|7094.2|7091.4|1
1623737320000|2021-06-15 06:08:40|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|19
1623737330000|2021-06-15 06:08:50|7095|7092.2|7095.6|7092.8|7096.6|7093.8|7095|7092.2|22
1623737340000|2021-06-15 06:09:00|7096.6|7093.8|7096.6|7093.8|7097.6|7094.8|7096.1|7093.3|69
1623737350000|2021-06-15 06:09:10|7096.7|7093.9|7094.6|7091.8|7097.6|7094.8|7094.1|7091.3|27
1623737360000|2021-06-15 06:09:20|7095|7092.2|7095|7092.2|7095.6|7092.8|7095|7092.2|8
1623737370000|2021-06-15 06:09:30|7094.6|7091.8|7094|7091.2|7095.2|7092.4|7094|7091.2|4
1623737380000|2021-06-15 06:09:40|7094.1|7091.3|7093.6|7090.8|7094.6|7091.8|7093.6|7090.8|55
1623737390000|2021-06-15 06:09:50|||||||||4
1623737400000|2021-06-15 06:10:00|7093.5|7090.7|7093.6|7090.8|7093.6|7090.8|7092.6|7089.8|8
1623737410000|2021-06-15 06:10:10|||||||||1
1623737420000|2021-06-15 06:10:20|7094.6|7091.8|7095.5|7092.7|7096|7093.2|7094.5|7091.7|22
1623737430000|2021-06-15 06:10:30|7095.6|7092.8|7095.5|7092.7|7095.6|7092.8|7095.1|7092.3|3
1623737440000|2021-06-15 06:10:40|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|0
1623737450000|2021-06-15 06:10:50|7096|7093.2|7096|7093.2|7096|7093.2|7096|7093.2|11
1623737460000|2021-06-15 06:11:00|7096.1|7093.3|7096|7093.2|7097.6|7094.8|7096|7093.2|24
1623737470000|2021-06-15 06:11:10|7096.1|7093.3|7096|7093.2|7096.4|7093.6|7095.6|7092.8|9
1623737480000|2021-06-15 06:11:20|7096.1|7093.3|7096.6|7093.8|7096.6|7093.8|7096.1|7093.3|0
1623737490000|2021-06-15 06:11:30|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|0
1623737500000|2021-06-15 06:11:40|7096.6|7093.8|7097|7094.2|7097|7094.2|7096.6|7093.8|1
1623737510000|2021-06-15 06:11:50|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|5
1623737520000|2021-06-15 06:12:00|7098|7095.2|7097.6|7094.8|7098|7095.2|7097.6|7094.8|1
1623737530000|2021-06-15 06:12:10|7097.4|7094.6|7096|7093.2|7097.6|7094.8|7096|7093.2|42
1623737540000|2021-06-15 06:12:20|7096.1|7093.3|7096.1|7093.3|7096.5|7093.7|7096|7093.2|6
1623737550000|2021-06-15 06:12:30|7096.5|7093.7|7094.6|7091.8|7096.5|7093.7|7094.6|7091.8|17
1623737560000|2021-06-15 06:12:40|7095|7092.2|7094.6|7091.8|7095.6|7092.8|7094.6|7091.8|15
1623737570000|2021-06-15 06:12:50|7093.6|7090.8|7094|7091.2|7094|7091.2|7093.1|7090.3|19
1623737580000|2021-06-15 06:13:00|7094.5|7091.7|7096|7093.2|7096|7093.2|7094.5|7091.7|27
1623737590000|2021-06-15 06:13:10|7095.6|7092.8|7095|7092.2|7095.6|7092.8|7094.6|7091.8|21
1623737600000|2021-06-15 06:13:20|7094.6|7091.8|7094|7091.2|7095|7092.2|7094|7091.2|18
1623737610000|2021-06-15 06:13:30|7094.1|7091.3|7092.6|7089.8|7094.5|7091.7|7092.6|7089.8|17
1623737620000|2021-06-15 06:13:40|7092.5|7089.7|7092.5|7089.7|7092.6|7089.8|7092|7089.2|13
1623737630000|2021-06-15 06:13:50|7092.4|7089.6|7092|7089.2|7092.6|7089.8|7092|7089.2|8
1623737640000|2021-06-15 06:14:00|7092.5|7089.7|7094|7091.2|7094|7091.2|7092|7089.2|13
1623737650000|2021-06-15 06:14:10|7093.6|7090.8|7096|7093.2|7096|7093.2|7093.6|7090.8|21
1623737660000|2021-06-15 06:14:20|7095.6|7092.8|7096|7093.2|7096.6|7093.8|7095.6|7092.8|17
1623737670000|2021-06-15 06:14:30|7095.6|7092.8|7096|7093.2|7096|7093.2|7095.6|7092.8|16
1623737680000|2021-06-15 06:14:40|7095.6|7092.8|7095.2|7092.4|7095.6|7092.8|7095|7092.2|4
1623737690000|2021-06-15 06:14:50|7094.6|7091.8|7094|7091.2|7095|7092.2|7094|7091.2|11
1623737700000|2021-06-15 06:15:00|7094.4|7091.6|7097|7094.2|7097.4|7094.6|7094|7091.2|41
1623737710000|2021-06-15 06:15:10|7096.8|7094|7095.6|7092.8|7096.8|7094|7095.5|7092.7|9
1623737720000|2021-06-15 06:15:20|7096|7093.2|7094|7091.2|7096|7093.2|7093|7090.2|17
1623737730000|2021-06-15 06:15:30|7094.1|7091.3|7094|7091.2|7094.6|7091.8|7094|7091.2|9
1623737740000|2021-06-15 06:15:40|7094.1|7091.3|7094.6|7091.8|7094.6|7091.8|7094|7091.2|2
1623737750000|2021-06-15 06:15:50|7094.5|7091.7|7094|7091.2|7094.6|7091.8|7094|7091.2|2
1623737760000|2021-06-15 06:16:00|7094.1|7091.3|7094.6|7091.8|7094.6|7091.8|7094|7091.2|7
1623737770000|2021-06-15 06:16:10|7094.5|7091.7|7094.5|7091.7|7094.6|7091.8|7094.4|7091.6|8
1623737780000|2021-06-15 06:16:20|7094.4|7091.6|7093.6|7090.8|7094.4|7091.6|7093.4|7090.6|4
1623737790000|2021-06-15 06:16:30|7093.5|7090.7|7095|7092.2|7095|7092.2|7093.5|7090.7|11
1623737800000|2021-06-15 06:16:40|7094.6|7091.8|7094|7091.2|7095|7092.2|7093.5|7090.7|5
1623737810000|2021-06-15 06:16:50|7093.9|7091.1|7094|7091.2|7094|7091.2|7093.5|7090.7|9
1623737820000|2021-06-15 06:17:00|7093.6|7090.8|7094|7091.2|7094.5|7091.7|7093.5|7090.7|5
1623737830000|2021-06-15 06:17:10|7093.6|7090.8|7092.6|7089.8|7094.5|7091.7|7092.6|7089.8|7
1623737840000|2021-06-15 06:17:20|7092.4|7089.6|7094.5|7091.7|7094.5|7091.7|7092.4|7089.6|7
1623737850000|2021-06-15 06:17:30|7094.6|7091.8|7093|7090.2|7095|7092.2|7093|7090.2|28
1623737860000|2021-06-15 06:17:40|7094|7091.2|7094|7091.2|7094.5|7091.7|7094|7091.2|5
1623737870000|2021-06-15 06:17:50|7093.6|7090.8|7095|7092.2|7096|7093.2|7093.6|7090.8|15
1623737880000|2021-06-15 06:18:00|7095.1|7092.3|7097.5|7094.7|7097.6|7094.8|7095.1|7092.3|20
1623737890000|2021-06-15 06:18:10|7097.6|7094.8|7097|7094.2|7097.6|7094.8|7096.6|7093.8|14
1623737900000|2021-06-15 06:18:20|7096.6|7093.8|7097|7094.2|7098|7095.2|7096.6|7093.8|17
1623737910000|2021-06-15 06:18:30|7097.1|7094.3|7097.5|7094.7|7098|7095.2|7097|7094.2|21
1623737920000|2021-06-15 06:18:40|7097.6|7094.8|7097|7094.2|7098|7095.2|7097|7094.2|2
1623737930000|2021-06-15 06:18:50|7097.4|7094.6|7097|7094.2|7097.4|7094.6|7096.5|7093.7|4
1623737940000|2021-06-15 06:19:00|7096.6|7093.8|7096.4|7093.6|7097|7094.2|7095.6|7092.8|4
1623737950000|2021-06-15 06:19:10|7096|7093.2|7094.6|7091.8|7096|7093.2|7094.4|7091.6|11
1623737960000|2021-06-15 06:19:20|7095|7092.2|7094.6|7091.8|7095|7092.2|7094.6|7091.8|6
1623737970000|2021-06-15 06:19:30|7095|7092.2|7096|7093.2|7096|7093.2|7095|7092.2|12
1623737990000|2021-06-15 06:19:50|||||||||1
1623738000000|2021-06-15 06:20:00|7096.4|7093.6|7096|7093.2|7096.4|7093.6|7095.6|7092.8|18
1623738010000|2021-06-15 06:20:10|7096.4|7093.6|7096|7093.2|7096.6|7093.8|7096|7093.2|6
1623738020000|2021-06-15 06:20:20|7095.8|7093|7095|7092.2|7095.8|7093|7095|7092.2|6
1623738040000|2021-06-15 06:20:40|7094.6|7091.8|7093.6|7090.8|7094.6|7091.8|7093.6|7090.8|5
1623738050000|2021-06-15 06:20:50|7093.5|7090.7|7093.1|7090.3|7093.5|7090.7|7093|7090.2|9
1623738060000|2021-06-15 06:21:00|7093.5|7090.7|7093|7090.2|7093.5|7090.7|7093|7090.2|0
1623738070000|2021-06-15 06:21:10|7093.1|7090.3|7093|7090.2|7093.5|7090.7|7093|7090.2|8
1623738080000|2021-06-15 06:21:20|7092.6|7089.8|7093.1|7090.3|7093.1|7090.3|7092.6|7089.8|2
1623738090000|2021-06-15 06:21:30|7093.5|7090.7|7092.6|7089.8|7093.5|7090.7|7090.6|7087.8|28
1623738100000|2021-06-15 06:21:40|7092.4|7089.6|7091.6|7088.8|7092.6|7089.8|7091.6|7088.8|7
1623738110000|2021-06-15 06:21:50|7091.4|7088.6|7090.6|7087.8|7091.5|7088.7|7090.6|7087.8|5
1623738120000|2021-06-15 06:22:00|7091|7088.2|7092.1|7089.3|7092.6|7089.8|7091|7088.2|8
1623738130000|2021-06-15 06:22:10|7092.5|7089.7|7092.6|7089.8|7092.6|7089.8|7091.6|7088.8|6
1623738140000|2021-06-15 06:22:20|7094.6|7091.8|7093.4|7090.6|7094.6|7091.8|7093.4|7090.6|22
1623738150000|2021-06-15 06:22:30|7093.6|7090.8|7093|7090.2|7093.6|7090.8|7093|7090.2|3
1623738160000|2021-06-15 06:22:40|7093.1|7090.3|7093|7090.2|7093.6|7090.8|7092.6|7089.8|5
1623738170000|2021-06-15 06:22:50|7092.6|7089.8|7092.5|7089.7|7093|7090.2|7092.5|7089.7|1
1623738180000|2021-06-15 06:23:00|7092.6|7089.8|7092.6|7089.8|7093|7090.2|7092.6|7089.8|0
1623738190000|2021-06-15 06:23:10|7093|7090.2|7093|7090.2|7093|7090.2|7092.6|7089.8|0
1623738210000|2021-06-15 06:23:30|7092.6|7089.8|7093|7090.2|7093|7090.2|7092.6|7089.8|1
1623738230000|2021-06-15 06:23:50|7092.6|7089.8|7091|7088.2|7092.6|7089.8|7090.4|7087.6|32
1623738240000|2021-06-15 06:24:00|7091.5|7088.7|7091|7088.2|7091.5|7088.7|7090.6|7087.8|3
1623738250000|2021-06-15 06:24:10|7090.4|7087.6|7090.5|7087.7|7091|7088.2|7090|7087.2|12
1623738260000|2021-06-15 06:24:20|7090.4|7087.6|7092|7089.2|7092|7089.2|7090.4|7087.6|9
1623738270000|2021-06-15 06:24:30|7092.1|7089.3|7093|7090.2|7093.4|7090.6|7091.5|7088.7|2
1623738280000|2021-06-15 06:24:40|7092.6|7089.8|7093|7090.2|7093.4|7090.6|7092.6|7089.8|1
1623738290000|2021-06-15 06:24:50|7092.5|7089.7|7093|7090.2|7093|7090.2|7092.4|7089.6|1
1623738300000|2021-06-15 06:25:00|7092.6|7089.8|7093|7090.2|7093|7090.2|7091.4|7088.6|8
1623738310000|2021-06-15 06:25:10|||||||||4
1623738320000|2021-06-15 06:25:20|7092.6|7089.8|7093|7090.2|7093|7090.2|7092.6|7089.8|0
1623738330000|2021-06-15 06:25:30|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|6
1623738340000|2021-06-15 06:25:40|7092.6|7089.8|7092|7089.2|7092.6|7089.8|7091.4|7088.6|7
1623738350000|2021-06-15 06:25:50|7091.6|7088.8|7092.6|7089.8|7092.6|7089.8|7091|7088.2|22
1623738360000|2021-06-15 06:26:00|7092.4|7089.6|7091|7088.2|7092.5|7089.7|7091|7088.2|4
1623738370000|2021-06-15 06:26:10|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.4|7087.6|11
1623738380000|2021-06-15 06:26:20|7091|7088.2|7091.5|7088.7|7091.5|7088.7|7091|7088.2|3
1623738390000|2021-06-15 06:26:30|7091.4|7088.6|7091.5|7088.7|7091.5|7088.7|7091|7088.2|1
1623738410000|2021-06-15 06:26:50|7091.1|7088.3|7091.1|7088.3|7091.5|7088.7|7091.1|7088.3|0
1623738420000|2021-06-15 06:27:00|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7091.4|7088.6|1
1623738430000|2021-06-15 06:27:10|7092.6|7089.8|7093.6|7090.8|7094.4|7091.6|7092.6|7089.8|39
1623738440000|2021-06-15 06:27:20|7094|7091.2|7094.5|7091.7|7095|7092.2|7094|7091.2|22
1623738450000|2021-06-15 06:27:30|7094.4|7091.6|7095|7092.2|7095.6|7092.8|7094.4|7091.6|10
1623738460000|2021-06-15 06:27:40|7094.6|7091.8|7095|7092.2|7095.5|7092.7|7094.6|7091.8|11
1623738470000|2021-06-15 06:27:50|7094.6|7091.8|7095|7092.2|7095|7092.2|7094.4|7091.6|9
1623738480000|2021-06-15 06:28:00|7094.6|7091.8|7095|7092.2|7095.6|7092.8|7094.6|7091.8|8
1623738490000|2021-06-15 06:28:10|7094.6|7091.8|7093.5|7090.7|7094.6|7091.8|7093|7090.2|8
1623738500000|2021-06-15 06:28:20|7093.6|7090.8|7093.1|7090.3|7094|7091.2|7093|7090.2|11
1623738510000|2021-06-15 06:28:30|7093|7090.2|7096|7093.2|7096|7093.2|7093|7090.2|21
1623738520000|2021-06-15 06:28:40|7095.6|7092.8|7095.4|7092.6|7096|7093.2|7095.4|7092.6|6
1623738530000|2021-06-15 06:28:50|7095|7092.2|7093.6|7090.8|7095|7092.2|7093.6|7090.8|17
1623738540000|2021-06-15 06:29:00|7094.4|7091.6|7095|7092.2|7095.6|7092.8|7093.5|7090.7|13
1623738550000|2021-06-15 06:29:10|7095.1|7092.3|7095.4|7092.6|7095.4|7092.6|7095|7092.2|9
1623738560000|2021-06-15 06:29:20|7095.5|7092.7|7095.6|7092.8|7095.6|7092.8|7095.5|7092.7|7
1623738570000|2021-06-15 06:29:30|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|10
1623738580000|2021-06-15 06:29:40|7097|7094.2|7096|7093.2|7097|7094.2|7096|7093.2|9
1623738590000|2021-06-15 06:29:50|7096.1|7093.3|7095.6|7092.8|7097|7094.2|7095.6|7092.8|8
1623738600000|2021-06-15 06:30:00|7096|7093.2|7097|7094.2|7097|7094.2|7096|7093.2|15
1623738610000|2021-06-15 06:30:10|7096.6|7093.8|7095.6|7092.8|7096.6|7093.8|7095.6|7092.8|5
1623738630000|2021-06-15 06:30:30|7095.5|7092.7|7093.6|7090.8|7095.5|7092.7|7093.6|7090.8|17
1623738640000|2021-06-15 06:30:40|7094|7091.2|7094|7091.2|7094.6|7091.8|7094|7091.2|2
1623738650000|2021-06-15 06:30:50|7094.1|7091.3|7096.5|7093.7|7096.6|7093.8|7093.6|7090.8|17
1623738660000|2021-06-15 06:31:00|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|7095.5|7092.7|49
1623738670000|2021-06-15 06:31:10|7096.5|7093.7|7098.6|7095.8|7098.6|7095.8|7095.6|7092.8|83
1623738680000|2021-06-15 06:31:20|7098.4|7095.6|7096|7093.2|7098.4|7095.6|7096|7093.2|45
1623738690000|2021-06-15 06:31:30|7095.6|7092.8|7094|7091.2|7095.6|7092.8|7093.6|7090.8|24
1623738700000|2021-06-15 06:31:40|7094.1|7091.3|7096.6|7093.8|7096.6|7093.8|7093.6|7090.8|41
1623738710000|2021-06-15 06:31:50|7097|7094.2|7097.6|7094.8|7097.6|7094.8|7096.6|7093.8|16
1623738720000|2021-06-15 06:32:00|7097.5|7094.7|7098.5|7095.7|7098.6|7095.8|7096.6|7093.8|33
1623738730000|2021-06-15 06:32:10|7098.1|7095.3|7098.6|7095.8|7099|7096.2|7098|7095.2|9
1623738750000|2021-06-15 06:32:30|7099|7096.2|7098.6|7095.8|7099|7096.2|7098.6|7095.8|0
1623738760000|2021-06-15 06:32:40|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|8
1623738770000|2021-06-15 06:32:50|7098.6|7095.8|7099|7096.2|7099|7096.2|7098.6|7095.8|10
1623738780000|2021-06-15 06:33:00|7098.6|7095.8|7099|7096.2|7099|7096.2|7098.6|7095.8|1
1623738790000|2021-06-15 06:33:10|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|2
1623738800000|2021-06-15 06:33:20|7099|7096.2|7097.6|7094.8|7099|7096.2|7097.6|7094.8|13
1623738810000|2021-06-15 06:33:30|7097|7094.2|7099|7096.2|7099|7096.2|7097|7094.2|15
1623738820000|2021-06-15 06:33:40|7099.4|7096.6|7099.5|7096.7|7099.6|7096.8|7099|7096.2|26
1623738830000|2021-06-15 06:33:50|7099.6|7096.8|7099|7096.2|7099.6|7096.8|7099|7096.2|11
1623738840000|2021-06-15 06:34:00|7098.6|7095.8|7096|7093.2|7099|7096.2|7096|7093.2|40
1623738850000|2021-06-15 06:34:10|7095|7092.2|7094|7091.2|7095.4|7092.6|7094|7091.2|63
1623738860000|2021-06-15 06:34:20|7093.6|7090.8|7094|7091.2|7094|7091.2|7093.6|7090.8|6
1623738870000|2021-06-15 06:34:30|7094.4|7091.6|7095.5|7092.7|7095.5|7092.7|7094.4|7091.6|7
1623738880000|2021-06-15 06:34:40|7095.9|7093.1|7095.6|7092.8|7096|7093.2|7095.6|7092.8|11
1623738890000|2021-06-15 06:34:50|7096|7093.2|7096|7093.2|7096|7093.2|7096|7093.2|0
1623738900000|2021-06-15 06:35:00|7096.4|7093.6|7098|7095.2|7098|7095.2|7096|7093.2|16
1623738910000|2021-06-15 06:35:10|7098.4|7095.6|7098|7095.2|7098.4|7095.6|7098|7095.2|2
1623738920000|2021-06-15 06:35:20|7097.6|7094.8|7097.5|7094.7|7098|7095.2|7097.4|7094.6|19
1623738930000|2021-06-15 06:35:30|7097.6|7094.8|7097.5|7094.7|7098|7095.2|7097.4|7094.6|14
1623738940000|2021-06-15 06:35:40|7097.6|7094.8|7099.4|7096.6|7100|7097.2|7097.6|7094.8|41
1623738950000|2021-06-15 06:35:50|7099.5|7096.7|7100|7097.2|7100|7097.2|7099.4|7096.6|25
1623738960000|2021-06-15 06:36:00|7100.4|7097.6|7099.5|7096.7|7100.6|7097.8|7099.4|7096.6|33
1623738970000|2021-06-15 06:36:10|7099.4|7096.6|7099.4|7096.6|7099.6|7096.8|7099|7096.2|6
1623738980000|2021-06-15 06:36:20|7099.5|7096.7|7099|7096.2|7099.5|7096.7|7099|7096.2|2
1623738990000|2021-06-15 06:36:30|7099.4|7096.6|7099|7096.2|7099.4|7096.6|7098.5|7095.7|3
1623739000000|2021-06-15 06:36:40|7098.6|7095.8|7097|7094.2|7098.6|7095.8|7097|7094.2|19
1623739010000|2021-06-15 06:36:50|7097.5|7094.7|7097.6|7094.8|7097.6|7094.8|7097|7094.2|31
1623739020000|2021-06-15 06:37:00|7097.4|7094.6|7098.4|7095.6|7098.6|7095.8|7097.1|7094.3|17
1623739030000|2021-06-15 06:37:10|7098.5|7095.7|7099|7096.2|7099|7096.2|7098.5|7095.7|5
1623739040000|2021-06-15 06:37:20|||||||||3
1623739050000|2021-06-15 06:37:30|7098.6|7095.8|7098|7095.2|7098.6|7095.8|7098|7095.2|2
1623739060000|2021-06-15 06:37:40|7097.5|7094.7|7098|7095.2|7098|7095.2|7097.5|7094.7|2
1623739070000|2021-06-15 06:37:50|7098.4|7095.6|7098.4|7095.6|7098.6|7095.8|7098.4|7095.6|9
1623739080000|2021-06-15 06:38:00|7098|7095.2|7098.4|7095.6|7098.5|7095.7|7097.5|7094.7|17
1623739090000|2021-06-15 06:38:10|7098.5|7095.7|7100|7097.2|7100|7097.2|7098.5|7095.7|28
1623739100000|2021-06-15 06:38:20|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|13
1623739110000|2021-06-15 06:38:30|7100|7097.2|7099.5|7096.7|7100.5|7097.7|7099.4|7096.6|15
1623739120000|2021-06-15 06:38:40|7099.4|7096.6|7100.6|7097.8|7100.6|7097.8|7099.4|7096.6|30
1623739130000|2021-06-15 06:38:50|7101.4|7098.6|7100.4|7097.6|7101.4|7098.6|7100.4|7097.6|5
1623739140000|2021-06-15 06:39:00|7100|7097.2|7101.4|7098.6|7101.4|7098.6|7100|7097.2|25
1623739150000|2021-06-15 06:39:10|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7101|7098.2|4
1623739160000|2021-06-15 06:39:20|7100.6|7097.8|7100.5|7097.7|7101|7098.2|7100.4|7097.6|28
1623739170000|2021-06-15 06:39:30|7100.4|7097.6|7100|7097.2|7100.4|7097.6|7099.6|7096.8|1
1623739180000|2021-06-15 06:39:40|7100.1|7097.3|7100|7097.2|7100.5|7097.7|7100|7097.2|10
1623739190000|2021-06-15 06:39:50|7100.4|7097.6|7100|7097.2|7100.4|7097.6|7099.6|7096.8|1
1623739200000|2021-06-15 06:40:00|7100.4|7097.6|7100|7097.2|7100.6|7097.8|7099.6|7096.8|13
1623739210000|2021-06-15 06:40:10|7100.4|7097.6|7100|7097.2|7100.4|7097.6|7100|7097.2|2
1623739220000|2021-06-15 06:40:20|7099.6|7096.8|7100|7097.2|7100|7097.2|7099.6|7096.8|5
1623739230000|2021-06-15 06:40:30|7100.5|7097.7|7100|7097.2|7101|7098.2|7100|7097.2|16
1623739240000|2021-06-15 06:40:40|7100.4|7097.6|7099.6|7096.8|7100.6|7097.8|7099.6|7096.8|11
1623739250000|2021-06-15 06:40:50|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|0
1623739260000|2021-06-15 06:41:00|7100.4|7097.6|7100|7097.2|7100.4|7097.6|7100|7097.2|7
1623739270000|2021-06-15 06:41:10|7099.8|7097|7099.4|7096.6|7099.8|7097|7099.4|7096.6|13
1623739280000|2021-06-15 06:41:20|7099.5|7096.7|7099.5|7096.7|7100|7097.2|7099.5|7096.7|6
1623739290000|2021-06-15 06:41:30|7099.4|7096.6|7097.5|7094.7|7099.4|7096.6|7097|7094.2|36
1623739300000|2021-06-15 06:41:40|7097.6|7094.8|7098.4|7095.6|7099|7096.2|7097.6|7094.8|24
1623739310000|2021-06-15 06:41:50|7098|7095.2|7097|7094.2|7098|7095.2|7097|7094.2|13
1623739320000|2021-06-15 06:42:00|7096.4|7093.6|7096.6|7093.8|7096.6|7093.8|7095|7092.2|46
1623739330000|2021-06-15 06:42:10|7097|7094.2|7097|7094.2|7097|7094.2|7096.6|7093.8|3
1623739340000|2021-06-15 06:42:20|7097.1|7094.3|7099|7096.2|7099|7096.2|7097|7094.2|17
1623739350000|2021-06-15 06:42:30|7098.9|7096.1|7099|7096.2|7099.6|7096.8|7098.4|7095.6|49
1623739360000|2021-06-15 06:42:40|7098.9|7096.1|7099.5|7096.7|7099.5|7096.7|7098.9|7096.1|7
1623739370000|2021-06-15 06:42:50|7099.4|7096.6|7099|7096.2|7099.4|7096.6|7099|7096.2|0
1623739380000|2021-06-15 06:43:00|7098.9|7096.1|7099.4|7096.6|7099.4|7096.6|7098.5|7095.7|2
1623739390000|2021-06-15 06:43:10|7099|7096.2|7099.4|7096.6|7099.4|7096.6|7099|7096.2|4
1623739400000|2021-06-15 06:43:20|7099.6|7096.8|7100|7097.2|7100.6|7097.8|7099.6|7096.8|13
1623739410000|2021-06-15 06:43:30|7100.4|7097.6|7101|7098.2|7101.4|7098.6|7100.4|7097.6|4
1623739420000|2021-06-15 06:43:40|7100.9|7098.1|7100.4|7097.6|7101|7098.2|7100|7097.2|6
1623739430000|2021-06-15 06:43:50|7100|7097.2|7101|7098.2|7101|7098.2|7100|7097.2|9
1623739440000|2021-06-15 06:44:00|||||||||4
1623739450000|2021-06-15 06:44:10|7100.9|7098.1|7099|7096.2|7100.9|7098.1|7099|7096.2|19
1623739460000|2021-06-15 06:44:20|7099.4|7096.6|7099|7096.2|7099.5|7096.7|7098.6|7095.8|11
1623739470000|2021-06-15 06:44:30|7098.9|7096.1|7097.6|7094.8|7098.9|7096.1|7097.6|7094.8|7
1623739480000|2021-06-15 06:44:40|7098|7095.2|7098|7095.2|7098|7095.2|7097.6|7094.8|13
1623739490000|2021-06-15 06:44:50|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|3
1623739500000|2021-06-15 06:45:00|7099.5|7096.7|7100|7097.2|7100.4|7097.6|7099.4|7096.6|5
1623739510000|2021-06-15 06:45:10|7100.4|7097.6|7100|7097.2|7100.4|7097.6|7100|7097.2|0
1623739520000|2021-06-15 06:45:20|7099.5|7096.7|7100|7097.2|7100|7097.2|7099.5|7096.7|0
1623739530000|2021-06-15 06:45:30|7099.5|7096.7|7100|7097.2|7100|7097.2|7099.5|7096.7|1
1623739540000|2021-06-15 06:45:40|7099.5|7096.7|7099|7096.2|7099.5|7096.7|7098.5|7095.7|8
1623739550000|2021-06-15 06:45:50|7098.5|7095.7|7098|7095.2|7098.5|7095.7|7098|7095.2|6
1623739560000|2021-06-15 06:46:00|7097.5|7094.7|7097.4|7094.6|7098|7095.2|7097.4|7094.6|6
1623739570000|2021-06-15 06:46:10|7097.5|7094.7|7098.5|7095.7|7098.5|7095.7|7097.5|7094.7|10
1623739580000|2021-06-15 06:46:20|7098.4|7095.6|7098|7095.2|7098.4|7095.6|7096.5|7093.7|22
1623739590000|2021-06-15 06:46:30|7099|7096.2|7098.5|7095.7|7099|7096.2|7098.5|7095.7|10
1623739600000|2021-06-15 06:46:40|7099|7096.2|7098|7095.2|7099|7096.2|7098|7095.2|2
1623739610000|2021-06-15 06:46:50|7098.5|7095.7|7098|7095.2|7098.5|7095.7|7098|7095.2|1
1623739620000|2021-06-15 06:47:00|7098.1|7095.3|7099|7096.2|7099|7096.2|7098.1|7095.3|5
1623739630000|2021-06-15 06:47:10|7099.4|7096.6|7099.5|7096.7|7099.5|7096.7|7099|7096.2|11
1623739640000|2021-06-15 06:47:20|7099.4|7096.6|7099|7096.2|7099.5|7096.7|7099|7096.2|6
1623739650000|2021-06-15 06:47:30|7098.5|7095.7|7099|7096.2|7099|7096.2|7098.5|7095.7|1
1623739660000|2021-06-15 06:47:40|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|0
1623739670000|2021-06-15 06:47:50|7098.4|7095.6|7098.5|7095.7|7098.5|7095.7|7098.4|7095.6|6
1623739680000|2021-06-15 06:48:00|7098.4|7095.6|7096|7093.2|7098.4|7095.6|7096|7093.2|13
1623739690000|2021-06-15 06:48:10|7095|7092.2|7095.5|7092.7|7095.5|7092.7|7095|7092.2|19
1623739700000|2021-06-15 06:48:20|7095.4|7092.6|7095.5|7092.7|7095.5|7092.7|7095.4|7092.6|4
1623739710000|2021-06-15 06:48:30|7096|7093.2|7096|7093.2|7096|7093.2|7095.5|7092.7|3
1623739720000|2021-06-15 06:48:40|7095.5|7092.7|7096.5|7093.7|7096.5|7093.7|7095.5|7092.7|6
1623739730000|2021-06-15 06:48:50|7096.4|7093.6|7098|7095.2|7098.4|7095.6|7096|7093.2|22
1623739740000|2021-06-15 06:49:00|7098.4|7095.6|7099.5|7096.7|7099.5|7096.7|7098.4|7095.6|19
1623739750000|2021-06-15 06:49:10|7100|7097.2|7098.4|7095.6|7100|7097.2|7098.4|7095.6|12
1623739760000|2021-06-15 06:49:20|7098|7095.2|7098|7095.2|7098|7095.2|7097.4|7094.6|5
1623739770000|2021-06-15 06:49:30|7097.5|7094.7|7098|7095.2|7098|7095.2|7097.4|7094.6|2
1623739780000|2021-06-15 06:49:40|7097.5|7094.7|7098|7095.2|7098|7095.2|7097|7094.2|11
1623739790000|2021-06-15 06:49:50|7097.5|7094.7|7098.4|7095.6|7098.4|7095.6|7097.5|7094.7|1
1623739800000|2021-06-15 06:50:00|7098.5|7095.7|7100.4|7097.6|7100.4|7097.6|7098.5|7095.7|33
1623739810000|2021-06-15 06:50:10|7100|7097.2|7100.5|7097.7|7100.5|7097.7|7100|7097.2|16
1623739820000|2021-06-15 06:50:20|7101|7098.2|7101|7098.2|7101.4|7098.6|7100.5|7097.7|3
1623739830000|2021-06-15 06:50:30|7100.8|7098|7101.4|7098.6|7101.4|7098.6|7100.5|7097.7|4
1623739840000|2021-06-15 06:50:40|7101|7098.2|7100.9|7098.1|7101|7098.2|7100.5|7097.7|7
1623739850000|2021-06-15 06:50:50|7100.5|7097.7|7099.4|7096.6|7101.4|7098.6|7099|7096.2|43
1623739860000|2021-06-15 06:51:00|7099.5|7096.7|7100|7097.2|7100|7097.2|7099.4|7096.6|18
1623739870000|2021-06-15 06:51:10|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1623739880000|2021-06-15 06:51:20|7100|7097.2|7098|7095.2|7100|7097.2|7098|7095.2|7
1623739890000|2021-06-15 06:51:30|7098.4|7095.6|7098|7095.2|7098.4|7095.6|7098|7095.2|0
1623739900000|2021-06-15 06:51:40|7098.4|7095.6|7098.4|7095.6|7098.5|7095.7|7097.5|7094.7|3
1623739910000|2021-06-15 06:51:50|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098|7095.2|7
1623739920000|2021-06-15 06:52:00|7098.4|7095.6|7099.4|7096.6|7099.5|7096.7|7098.4|7095.6|19
1623739930000|2021-06-15 06:52:10|7099|7096.2|7099|7096.2|7099.5|7096.7|7099|7096.2|14
1623739940000|2021-06-15 06:52:20|7099.4|7096.6|7100|7097.2|7100.5|7097.7|7099|7096.2|11
1623739960000|2021-06-15 06:52:40|7099.5|7096.7|7098.4|7095.6|7100|7097.2|7098.4|7095.6|16
1623739970000|2021-06-15 06:52:50|7098.5|7095.7|7099|7096.2|7100|7097.2|7098.5|7095.7|19
1623739980000|2021-06-15 06:53:00|7098.5|7095.7|7099|7096.2|7099|7096.2|7098.5|7095.7|3
1623739990000|2021-06-15 06:53:10|7099.1|7096.3|7099.4|7096.6|7099.5|7096.7|7099.1|7096.3|5
1623740000000|2021-06-15 06:53:20|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.4|7095.6|3
1623740010000|2021-06-15 06:53:30|7099.5|7096.7|7099|7096.2|7099.5|7096.7|7098.9|7096.1|10
1623740020000|2021-06-15 06:53:40|7098.5|7095.7|7098.4|7095.6|7098.5|7095.7|7098.4|7095.6|2
1623740030000|2021-06-15 06:53:50|7098.5|7095.7|7098|7095.2|7098.5|7095.7|7097.5|7094.7|19
1623740040000|2021-06-15 06:54:00|7097.5|7094.7|7097.5|7094.7|7098|7095.2|7097.4|7094.6|26
1623740050000|2021-06-15 06:54:10|7097.4|7094.6|7097.5|7094.7|7098|7095.2|7097|7094.2|13
1623740060000|2021-06-15 06:54:20|7098.4|7095.6|7098|7095.2|7098.5|7095.7|7098|7095.2|4
1623740070000|2021-06-15 06:54:30|7097.4|7094.6|7096.5|7093.7|7097.4|7094.6|7096.5|7093.7|26
1623740080000|2021-06-15 06:54:40|7097|7094.2|7097|7094.2|7098|7095.2|7096.5|7093.7|66
1623740090000|2021-06-15 06:54:50|7097.4|7094.6|7097|7094.2|7097.4|7094.6|7097|7094.2|2
1623740100000|2021-06-15 06:55:00|7097.5|7094.7|7097.4|7094.6|7097.5|7094.7|7097.4|7094.6|2
1623740110000|2021-06-15 06:55:10|7097|7094.2|7096.5|7093.7|7097.4|7094.6|7096.5|7093.7|16
1623740120000|2021-06-15 06:55:20|7096.4|7093.6|7098|7095.2|7098.4|7095.6|7096|7093.2|30
1623740130000|2021-06-15 06:55:30|7098.4|7095.6|7098|7095.2|7098.4|7095.6|7097.5|7094.7|5
1623740140000|2021-06-15 06:55:40|7097.9|7095.1|7097.5|7094.7|7097.9|7095.1|7097.5|7094.7|1
1623740150000|2021-06-15 06:55:50|7097.9|7095.1|7096.4|7093.6|7098|7095.2|7096.4|7093.6|15
1623740160000|2021-06-15 06:56:00|7095.5|7092.7|7095.5|7092.7|7096|7093.2|7094.5|7091.7|31
1623740170000|2021-06-15 06:56:10|7096|7093.2|7097.4|7094.6|7098|7095.2|7096|7093.2|11
1623740180000|2021-06-15 06:56:20|7097|7094.2|7097|7094.2|7097.4|7094.6|7096.4|7093.6|18
1623740190000|2021-06-15 06:56:30|7096.5|7093.7|7097|7094.2|7097|7094.2|7096.5|7093.7|0
1623740200000|2021-06-15 06:56:40|7096.5|7093.7|7097|7094.2|7097|7094.2|7096.4|7093.6|15
1623740210000|2021-06-15 06:56:50|7097.1|7094.3|7097.5|7094.7|7097.5|7094.7|7097.1|7094.3|4
1623740220000|2021-06-15 06:57:00|7098|7095.2|7098|7095.2|7098.5|7095.7|7098|7095.2|7
1623740230000|2021-06-15 06:57:10|7097.5|7094.7|7097.5|7094.7|7098|7095.2|7097.5|7094.7|0
1623740240000|2021-06-15 06:57:20|7097|7094.2|7098|7095.2|7098|7095.2|7097|7094.2|7
1623740250000|2021-06-15 06:57:30|7098.4|7095.6|7098.4|7095.6|7098.5|7095.7|7097.4|7094.6|23
1623740260000|2021-06-15 06:57:40|7098|7095.2|7099|7096.2|7099|7096.2|7098|7095.2|6
1623740270000|2021-06-15 06:57:50|7098.5|7095.7|7098|7095.2|7098.5|7095.7|7098|7095.2|10
1623740280000|2021-06-15 06:58:00|7098.4|7095.6|7097|7094.2|7098.4|7095.6|7097|7094.2|16
1623740290000|2021-06-15 06:58:10|7097.4|7094.6|7097|7094.2|7097.4|7094.6|7096.5|7093.7|1
1623740300000|2021-06-15 06:58:20|7097.4|7094.6|7096.5|7093.7|7097.4|7094.6|7096.5|7093.7|15
1623740310000|2021-06-15 06:58:30|7097|7094.2|7097|7094.2|7097.5|7094.7|7097|7094.2|7
1623740320000|2021-06-15 06:58:40|7096.5|7093.7|7096.5|7093.7|7097|7094.2|7096.5|7093.7|3
1623740330000|2021-06-15 06:58:50|7096.6|7093.8|7096.5|7093.7|7096.6|7093.8|7095.5|7092.7|50
1623740340000|2021-06-15 06:59:00|7096.4|7093.6|7096|7093.2|7096.5|7093.7|7096|7093.2|6
1623740350000|2021-06-15 06:59:10|7095.5|7092.7|7095.5|7092.7|7096|7093.2|7095|7092.2|6
1623740360000|2021-06-15 06:59:20|7096|7093.2|7095.5|7092.7|7096|7093.2|7095.4|7092.6|4
1623740370000|2021-06-15 06:59:30|7096|7093.2|7096.5|7093.7|7096.5|7093.7|7096|7093.2|11
1623740380000|2021-06-15 06:59:40|7097.5|7094.7|7097.4|7094.6|7097.5|7094.7|7096.5|7093.7|15
1623740390000|2021-06-15 06:59:50|7097.5|7094.7|7098.5|7095.7|7098.5|7095.7|7097.4|7094.6|9
1623740400000|2021-06-15 07:00:00|7098.4|7095.6|7098.4|7095.6|7098.8|7096|7097.4|7094.6|51
1623740410000|2021-06-15 07:00:10|7098|7095.2|7097|7094.2|7098.5|7095.7|7097|7094.2|15
1623740420000|2021-06-15 07:00:20|7097.4|7094.6|7089.4|7086.6|7097.4|7094.6|7089|7086.2|310
1623740430000|2021-06-15 07:00:30|7088.4|7085.6|7087.8|7085|7088.8|7086|7087|7084.2|85
1623740440000|2021-06-15 07:00:40|7087.9|7085.1|7087.4|7084.6|7089.4|7086.6|7087.3|7084.5|49
1623740450000|2021-06-15 07:00:50|7087.2|7084.4|7085.4|7082.6|7087.4|7084.6|7085.3|7082.5|62
1623740460000|2021-06-15 07:01:00|7085.8|7083|7084.4|7081.6|7087.2|7084.4|7083.8|7081|113
1623740470000|2021-06-15 07:01:10|7084.9|7082.1|7084.9|7082.1|7085.4|7082.6|7084.4|7081.6|150
1623740480000|2021-06-15 07:01:20|7084.8|7082|7084.4|7081.6|7085.4|7082.6|7083.4|7080.6|172
1623740490000|2021-06-15 07:01:30|7084.3|7081.5|7083.4|7080.6|7084.3|7081.5|7082.4|7079.6|55
1623740500000|2021-06-15 07:01:40|7083.8|7081|7084.3|7081.5|7085.4|7082.6|7083.3|7080.5|55
1623740510000|2021-06-15 07:01:50|7084.4|7081.6|7085.4|7082.6|7085.4|7082.6|7084.3|7081.5|5
1623740520000|2021-06-15 07:02:00|7085.3|7082.5|7086.3|7083.5|7086.4|7083.6|7085.3|7082.5|29
1623740530000|2021-06-15 07:02:10|7086.2|7083.4|7084.8|7082|7086.3|7083.5|7084.8|7082|15
1623740540000|2021-06-15 07:02:20|7084.4|7081.6|7083.2|7080.4|7084.4|7081.6|7082.8|7080|19
1623740550000|2021-06-15 07:02:30|7082.8|7080|7085.3|7082.5|7085.4|7082.6|7082.8|7080|26
1623740560000|2021-06-15 07:02:40|7085.4|7082.6|7086.2|7083.4|7086.6|7083.8|7084.8|7082|24
1623740570000|2021-06-15 07:02:50|7085.8|7083|7083.8|7081|7085.8|7083|7083.8|7081|19
1623740580000|2021-06-15 07:03:00|7083.3|7080.5|7083.8|7081|7083.8|7081|7083.3|7080.5|7
1623740590000|2021-06-15 07:03:10|7083.4|7080.6|7084.3|7081.5|7084.3|7081.5|7083.4|7080.6|5
1623740600000|2021-06-15 07:03:20|7083.9|7081.1|7085.3|7082.5|7085.4|7082.6|7083.8|7081|4
1623740610000|2021-06-15 07:03:30|7085.4|7082.6|7084.4|7081.6|7085.4|7082.6|7084.4|7081.6|5
1623740620000|2021-06-15 07:03:40|7084.2|7081.4|7085.4|7082.6|7086.3|7083.5|7083.9|7081.1|38
1623740630000|2021-06-15 07:03:50|7085.9|7083.1|7087.3|7084.5|7087.4|7084.6|7085.9|7083.1|17
1623740640000|2021-06-15 07:04:00|7086.8|7084|7086.3|7083.5|7086.8|7084|7085.9|7083.1|26
1623740650000|2021-06-15 07:04:10|7086.4|7083.6|7086.3|7083.5|7086.4|7083.6|7086.2|7083.4|7
1623740660000|2021-06-15 07:04:20|7086.4|7083.6|7087.3|7084.5|7087.4|7084.6|7086.2|7083.4|12
1623740670000|2021-06-15 07:04:30|7087.4|7084.6|7086.8|7084|7087.4|7084.6|7086.4|7083.6|6
1623740680000|2021-06-15 07:04:40|7086.4|7083.6|7086.8|7084|7087.2|7084.4|7086.4|7083.6|3
1623740690000|2021-06-15 07:04:50|7086.6|7083.8|7086.4|7083.6|7086.8|7084|7085.4|7082.6|44
1623740700000|2021-06-15 07:05:00|7086.3|7083.5|7087.4|7084.6|7088.3|7085.5|7086.3|7083.5|29
1623740710000|2021-06-15 07:05:10|7087.8|7085|7087.3|7084.5|7088.2|7085.4|7087.3|7084.5|6
1623740720000|2021-06-15 07:05:20|7087.4|7084.6|7086.4|7083.6|7087.4|7084.6|7086.3|7083.5|20
1623740730000|2021-06-15 07:05:30|7087.4|7084.6|7088.4|7085.6|7088.4|7085.6|7087.3|7084.5|17
1623740740000|2021-06-15 07:05:40|7088.3|7085.5|7089.3|7086.5|7089.4|7086.6|7087.8|7085|34
1623740750000|2021-06-15 07:05:50|7089.2|7086.4|7087.2|7084.4|7089.2|7086.4|7086.8|7084|7
1623740760000|2021-06-15 07:06:00|7086.8|7084|7087.4|7084.6|7087.4|7084.6|7086.4|7083.6|7
1623740770000|2021-06-15 07:06:10|||||||||4
1623740780000|2021-06-15 07:06:20|7087.3|7084.5|7087.8|7085|7087.8|7085|7086.8|7084|8
1623740790000|2021-06-15 07:06:30|7088.3|7085.5|7088.2|7085.4|7088.4|7085.6|7087.8|7085|17
1623740800000|2021-06-15 07:06:40|7087.8|7085|7087.8|7085|7087.8|7085|7087.8|7085|4
1623740810000|2021-06-15 07:06:50|7088.2|7085.4|7087.8|7085|7089.2|7086.4|7087.8|7085|11
1623740820000|2021-06-15 07:07:00|7088.2|7085.4|7088.8|7086|7088.8|7086|7087.4|7084.6|6
1623740830000|2021-06-15 07:07:10|7088.3|7085.5|7092.4|7089.6|7092.4|7089.6|7088.2|7085.4|33
1623740840000|2021-06-15 07:07:20|7092.5|7089.7|7094.4|7091.6|7095.4|7092.6|7092.5|7089.7|91
1623740850000|2021-06-15 07:07:30|7094.2|7091.4|7094.8|7092|7095.2|7092.4|7093.8|7091|58
1623740860000|2021-06-15 07:07:40|7094.4|7091.6|7095.4|7092.6|7095.8|7093|7094.4|7091.6|28
1623740870000|2021-06-15 07:07:50|7095.3|7092.5|7094.8|7092|7095.4|7092.6|7094.4|7091.6|5
1623740880000|2021-06-15 07:08:00|7095.2|7092.4|7094.4|7091.6|7095.4|7092.6|7094.4|7091.6|5
1623740890000|2021-06-15 07:08:10|7094.3|7091.5|7095.2|7092.4|7095.2|7092.4|7093.4|7090.6|17
1623740900000|2021-06-15 07:08:20|7095.3|7092.5|7096.3|7093.5|7096.4|7093.6|7095.3|7092.5|19
1623740910000|2021-06-15 07:08:30|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7095.4|7092.6|4
1623740920000|2021-06-15 07:08:40|7096.3|7093.5|7095.9|7093.1|7096.4|7093.6|7095.8|7093|5
1623740930000|2021-06-15 07:08:50|7095.8|7093|7101.4|7098.6|7102.4|7099.6|7095.8|7093|97
1623740940000|2021-06-15 07:09:00|7101.3|7098.5|7100.4|7097.6|7101.3|7098.5|7099.8|7097|39
1623740950000|2021-06-15 07:09:10|7100.8|7098|7100.8|7098|7102.2|7099.4|7100.4|7097.6|33
1623740960000|2021-06-15 07:09:20|7101.2|7098.4|7099.8|7097|7101.2|7098.4|7099.2|7096.4|33
1623740970000|2021-06-15 07:09:30|7099.4|7096.6|7098.8|7096|7100.2|7097.4|7098.8|7096|41
1623740980000|2021-06-15 07:09:40|7099.2|7096.4|7099.8|7097|7099.8|7097|7098.8|7096|4
1623740990000|2021-06-15 07:09:50|7099.3|7096.5|7098.8|7096|7099.3|7096.5|7098.8|7096|7
1623741000000|2021-06-15 07:10:00|7098.7|7095.9|7098.8|7096|7098.8|7096|7097.8|7095|10
1623741010000|2021-06-15 07:10:10|7098.2|7095.4|7097.4|7094.6|7098.8|7096|7097.4|7094.6|15
1623741020000|2021-06-15 07:10:20|7097.3|7094.5|7098.2|7095.4|7098.2|7095.4|7095.3|7092.5|55
1623741030000|2021-06-15 07:10:30|7098.3|7095.5|7097.3|7094.5|7098.4|7095.6|7097.2|7094.4|50
1623741040000|2021-06-15 07:10:40|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097.2|7094.4|4
1623741060000|2021-06-15 07:11:00|7096.8|7094|7096.4|7093.6|7096.8|7094|7094.8|7092|66
1623741070000|2021-06-15 07:11:10|7096.8|7094|7096.8|7094|7097.2|7094.4|7096.3|7093.5|1
1623741080000|2021-06-15 07:11:20|7096.4|7093.6|7094.4|7091.6|7096.4|7093.6|7093.4|7090.6|37
1623741090000|2021-06-15 07:11:30|7094.3|7091.5|7102.8|7100|7103.2|7100.4|7093.8|7091|120
1623741100000|2021-06-15 07:11:40|7103.4|7100.6|7103.4|7100.6|7104.4|7101.6|7102.3|7099.5|78
1623741110000|2021-06-15 07:11:50|7103.8|7101|7103.4|7100.6|7104.2|7101.4|7103.4|7100.6|16
1623741120000|2021-06-15 07:12:00|7103.3|7100.5|7104.4|7101.6|7104.4|7101.6|7103.3|7100.5|71
1623741130000|2021-06-15 07:12:10|7104.2|7101.4|7103.4|7100.6|7104.4|7101.6|7103.4|7100.6|19
1623741140000|2021-06-15 07:12:20|7104.2|7101.4|7103.4|7100.6|7104.2|7101.4|7103.4|7100.6|6
1623741150000|2021-06-15 07:12:30|7103.3|7100.5|7103.8|7101|7103.9|7101.1|7102.8|7100|16
1623741160000|2021-06-15 07:12:40|7103.9|7101.1|7103.4|7100.6|7103.9|7101.1|7102.8|7100|13
1623741170000|2021-06-15 07:12:50|7103.2|7100.4|7103.4|7100.6|7103.4|7100.6|7102.8|7100|7
1623741180000|2021-06-15 07:13:00|7102.9|7100.1|7103.4|7100.6|7103.4|7100.6|7102.9|7100.1|10
1623741190000|2021-06-15 07:13:10|7102.9|7100.1|7102.4|7099.6|7103.4|7100.6|7102.3|7099.5|20
1623741200000|2021-06-15 07:13:20|7102.3|7099.5|7101.4|7098.6|7102.4|7099.6|7101.4|7098.6|12
1623741210000|2021-06-15 07:13:30|7101.3|7098.5|7102.4|7099.6|7102.4|7099.6|7100.9|7098.1|43
1623741220000|2021-06-15 07:13:40|7102.5|7099.7|7102.4|7099.6|7103.3|7100.5|7102.4|7099.6|10
1623741230000|2021-06-15 07:13:50|7101.9|7099.1|7101.8|7099|7101.9|7099.1|7101.4|7098.6|5
1623741240000|2021-06-15 07:14:00|7101.9|7099.1|7099.8|7097|7101.9|7099.1|7099.8|7097|54
1623741250000|2021-06-15 07:14:10|7100.3|7097.5|7098.4|7095.6|7100.4|7097.6|7097.9|7095.1|22
1623741260000|2021-06-15 07:14:20|7099.2|7096.4|7100.9|7098.1|7100.9|7098.1|7098.8|7096|15
1623741270000|2021-06-15 07:14:30|7101.3|7098.5|7100.8|7098|7101.3|7098.5|7100.8|7098|4
1623741280000|2021-06-15 07:14:40|7100.4|7097.6|7100.8|7098|7101.2|7098.4|7099.8|7097|25
1623741290000|2021-06-15 07:14:50|7100.9|7098.1|7100.4|7097.6|7100.9|7098.1|7100.3|7097.5|5
1623741300000|2021-06-15 07:15:00|7100.8|7098|7100.4|7097.6|7100.8|7098|7100.4|7097.6|0
1623741310000|2021-06-15 07:15:10|7100.2|7097.4|7099.8|7097|7100.4|7097.6|7099.8|7097|8
1623741320000|2021-06-15 07:15:20|7099.4|7096.6|7100.4|7097.6|7100.4|7097.6|7099.4|7096.6|5
1623741330000|2021-06-15 07:15:30|7100.3|7097.5|7098.8|7096|7100.4|7097.6|7098.4|7095.6|28
1623741340000|2021-06-15 07:15:40|7098.4|7095.6|7098.8|7096|7098.8|7096|7097.8|7095|5
1623741350000|2021-06-15 07:15:50|7098.4|7095.6|7097.8|7095|7098.8|7096|7097.8|7095|11
1623741360000|2021-06-15 07:16:00|7097.4|7094.6|7097.8|7095|7098.3|7095.5|7097.4|7094.6|2
1623741370000|2021-06-15 07:16:10|7097.4|7094.6|7097.8|7095|7097.8|7095|7097.4|7094.6|1
1623741380000|2021-06-15 07:16:20|7097.4|7094.6|7097.8|7095|7098.8|7096|7097.4|7094.6|13
1623741390000|2021-06-15 07:16:30|7097.9|7095.1|7097.8|7095|7097.9|7095.1|7097.4|7094.6|0
1623741400000|2021-06-15 07:16:40|7097.4|7094.6|7098.4|7095.6|7098.4|7095.6|7097.4|7094.6|9
1623741410000|2021-06-15 07:16:50|7098.3|7095.5|7098.4|7095.6|7098.4|7095.6|7097.8|7095|4
1623741420000|2021-06-15 07:17:00|7098.8|7096|7099.9|7097.1|7100.4|7097.6|7098.4|7095.6|24
1623741430000|2021-06-15 07:17:10|7100.3|7097.5|7100.4|7097.6|7100.4|7097.6|7098.4|7095.6|10
1623741440000|2021-06-15 07:17:20|7100.3|7097.5|7101.4|7098.6|7101.4|7098.6|7099.4|7096.6|27
1623741450000|2021-06-15 07:17:30|7101.2|7098.4|7100.4|7097.6|7101.2|7098.4|7100.4|7097.6|1
1623741460000|2021-06-15 07:17:40|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.3|7098.5|9
1623741470000|2021-06-15 07:17:50|7101.3|7098.5|7100.4|7097.6|7101.3|7098.5|7100.4|7097.6|14
1623741480000|2021-06-15 07:18:00|7100.8|7098|7100.9|7098.1|7100.9|7098.1|7100.3|7097.5|3
1623741490000|2021-06-15 07:18:10|7100.8|7098|7100.4|7097.6|7100.8|7098|7099.9|7097.1|3
1623741500000|2021-06-15 07:18:20|7100.2|7097.4|7100.4|7097.6|7100.9|7098.1|7099.9|7097.1|16
1623741510000|2021-06-15 07:18:30|7100.8|7098|7100.4|7097.6|7100.8|7098|7099.9|7097.1|0
1623741520000|2021-06-15 07:18:40|7099.9|7097.1|7100.4|7097.6|7100.4|7097.6|7099.9|7097.1|3
1623741530000|2021-06-15 07:18:50|7100.2|7097.4|7099.9|7097.1|7100.2|7097.4|7099.8|7097|2
1623741540000|2021-06-15 07:19:00|7100.4|7097.6|7101.4|7098.6|7102.4|7099.6|7099.9|7097.1|19
1623741550000|2021-06-15 07:19:10|7101.8|7099|7103.4|7100.6|7104.4|7101.6|7101.8|7099|41
1623741560000|2021-06-15 07:19:20|||||||||4
1623741570000|2021-06-15 07:19:30|||||||||4
1623741580000|2021-06-15 07:19:40|7103.2|7100.4|7101.4|7098.6|7103.2|7100.4|7100.9|7098.1|31
1623741590000|2021-06-15 07:19:50|7101.3|7098.5|7101.8|7099|7101.8|7099|7101.3|7098.5|3
1623741600000|2021-06-15 07:20:00|7102.2|7099.4|7102.4|7099.6|7102.4|7099.6|7101.8|7099|2
1623741610000|2021-06-15 07:20:10|7102.3|7099.5|7101.4|7098.6|7102.3|7099.5|7100.9|7098.1|4
1623741620000|2021-06-15 07:20:20|7102.2|7099.4|7101.4|7098.6|7102.4|7099.6|7101.4|7098.6|8
1623741630000|2021-06-15 07:20:30|7102.3|7099.5|7102.4|7099.6|7102.4|7099.6|7101.9|7099.1|0
1623741640000|2021-06-15 07:20:40|||||||||2
1623741650000|2021-06-15 07:20:50|||||||||2
1623741660000|2021-06-15 07:21:00|7102.8|7100|7101.4|7098.6|7102.8|7100|7100.8|7098|15
1623741670000|2021-06-15 07:21:10|7101.3|7098.5|7100.4|7097.6|7101.3|7098.5|7100.4|7097.6|0
1623741680000|2021-06-15 07:21:20|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|3
1623741690000|2021-06-15 07:21:30|7101.3|7098.5|7100.9|7098.1|7101.4|7098.6|7100.8|7098|4
1623741700000|2021-06-15 07:21:40|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7100.8|7098|3
1623741710000|2021-06-15 07:21:50|7101.2|7098.4|7101.8|7099|7101.8|7099|7100.2|7097.4|18
1623741720000|2021-06-15 07:22:00|7101.9|7099.1|7101.8|7099|7102.4|7099.6|7101.4|7098.6|8
1623741730000|2021-06-15 07:22:10|7101.4|7098.6|7101.8|7099|7101.8|7099|7100.9|7098.1|2
1623741740000|2021-06-15 07:22:20|||||||||3
1623741750000|2021-06-15 07:22:30|7101.9|7099.1|7101.8|7099|7101.9|7099.1|7101.8|7099|6
1623741760000|2021-06-15 07:22:40|7101.4|7098.6|7101.8|7099|7101.8|7099|7100.9|7098.1|4
1623741770000|2021-06-15 07:22:50|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|2
1623741780000|2021-06-15 07:23:00|7101.8|7099|7101.4|7098.6|7101.8|7099|7100.8|7098|4
1623741790000|2021-06-15 07:23:10|7100.9|7098.1|7101.4|7098.6|7101.8|7099|7100.9|7098.1|4
1623741800000|2021-06-15 07:23:20|7101.8|7099|7101.8|7099|7102.3|7099.5|7101.8|7099|1
1623741810000|2021-06-15 07:23:30|7101.9|7099.1|7101.4|7098.6|7102.2|7099.4|7101.4|7098.6|1
1623741820000|2021-06-15 07:23:40|7101.8|7099|7100.8|7098|7101.8|7099|7100.8|7098|2
1623741830000|2021-06-15 07:23:50|||||||||1
1623741840000|2021-06-15 07:24:00|7101.3|7098.5|7101.4|7098.6|7101.9|7099.1|7100.9|7098.1|11
1623741850000|2021-06-15 07:24:10|7101.8|7099|7101.8|7099|7102.3|7099.5|7101.4|7098.6|6
1623741860000|2021-06-15 07:24:20|7102.2|7099.4|7102.3|7099.5|7102.4|7099.6|7101.4|7098.6|1
1623741870000|2021-06-15 07:24:30|7102.2|7099.4|7103.4|7100.6|7104.2|7101.4|7102.2|7099.4|6
1623741880000|2021-06-15 07:24:40|7103.3|7100.5|7103.4|7100.6|7103.4|7100.6|7102.8|7100|16
1623741890000|2021-06-15 07:24:50|7103.3|7100.5|7101.8|7099|7103.4|7100.6|7101.8|7099|8
1623741900000|2021-06-15 07:25:00|7101.4|7098.6|7102.8|7100|7102.8|7100|7101.4|7098.6|6
1623741910000|2021-06-15 07:25:10|7102.4|7099.6|7102.4|7099.6|7102.8|7100|7102.4|7099.6|2
1623741920000|2021-06-15 07:25:20|7102.8|7100|7102.9|7100.1|7104.2|7101.4|7102.4|7099.6|13
1623741930000|2021-06-15 07:25:30|7103.4|7100.6|7102.9|7100.1|7103.4|7100.6|7102.8|7100|11
1623741940000|2021-06-15 07:25:40|7102.8|7100|7102.9|7100.1|7103.4|7100.6|7102.8|7100|6
1623741950000|2021-06-15 07:25:50|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|2
1623741960000|2021-06-15 07:26:00|7102.2|7099.4|7102.8|7100|7103.2|7100.4|7102.2|7099.4|13
1623741970000|2021-06-15 07:26:10|7102.4|7099.6|7101.8|7099|7102.8|7100|7101.8|7099|14
1623741980000|2021-06-15 07:26:20|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7101.8|7099|7
1623741990000|2021-06-15 07:26:30|||||||||1
1623742000000|2021-06-15 07:26:40|7102.8|7100|7102.4|7099.6|7103.4|7100.6|7102.4|7099.6|9
1623742010000|2021-06-15 07:26:50|7101.9|7099.1|7101.9|7099.1|7102.4|7099.6|7101.9|7099.1|20
1623742020000|2021-06-15 07:27:00|7101.8|7099|7101.8|7099|7102.4|7099.6|7101.8|7099|17
1623742030000|2021-06-15 07:27:10|7101.4|7098.6|7101.4|7098.6|7101.8|7099|7101.4|7098.6|0
1623742040000|2021-06-15 07:27:20|7101.8|7099|7101.4|7098.6|7101.8|7099|7101.4|7098.6|1
1623742050000|2021-06-15 07:27:30|7101.8|7099|7101.8|7099|7102.4|7099.6|7101.8|7099|4
1623742060000|2021-06-15 07:27:40|7101.4|7098.6|7101.8|7099|7102.3|7099.5|7101.4|7098.6|8
1623742070000|2021-06-15 07:27:50|||||||||3
1623742080000|2021-06-15 07:28:00|7102.8|7100|7103.8|7101|7103.8|7101|7102.8|7100|23
1623742090000|2021-06-15 07:28:10|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|2
1623742100000|2021-06-15 07:28:20|7103.8|7101|7103.8|7101|7103.8|7101|7103.8|7101|1
1623742110000|2021-06-15 07:28:30|7103.4|7100.6|7102.8|7100|7103.4|7100.6|7102.8|7100|10
1623742120000|2021-06-15 07:28:40|7102.4|7099.6|7101.9|7099.1|7102.4|7099.6|7101.9|7099.1|6
1623742130000|2021-06-15 07:28:50|7102.4|7099.6|7101.8|7099|7102.4|7099.6|7101.4|7098.6|14
1623742140000|2021-06-15 07:29:00|7101.9|7099.1|7102.3|7099.5|7103.4|7100.6|7101.8|7099|18
1623742150000|2021-06-15 07:29:10|7102.4|7099.6|7101.8|7099|7102.4|7099.6|7101.8|7099|7
1623742160000|2021-06-15 07:29:20|7102.2|7099.4|7101.8|7099|7102.4|7099.6|7101.8|7099|8
1623742170000|2021-06-15 07:29:30|7102.2|7099.4|7101.8|7099|7102.2|7099.4|7101.4|7098.6|1
1623742180000|2021-06-15 07:29:40|7101.2|7098.4|7101.8|7099|7101.8|7099|7100.8|7098|12
1623742190000|2021-06-15 07:29:50|7101.9|7099.1|7103.4|7100.6|7105.4|7102.6|7101.8|7099|58
1623742200000|2021-06-15 07:30:00|7103.2|7100.4|7101.4|7098.6|7103.2|7100.4|7101.4|7098.6|29
1623742210000|2021-06-15 07:30:10|7101.8|7099|7100.8|7098|7101.8|7099|7100.8|7098|5
1623742220000|2021-06-15 07:30:20|7100.3|7097.5|7100.8|7098|7100.8|7098|7100.3|7097.5|9
1623742230000|2021-06-15 07:30:30|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7099.4|7096.6|18
1623742240000|2021-06-15 07:30:40|7100.3|7097.5|7099.4|7096.6|7100.4|7097.6|7099.3|7096.5|19
1623742250000|2021-06-15 07:30:50|7099.8|7097|7099.3|7096.5|7099.8|7097|7099.3|7096.5|8
1623742260000|2021-06-15 07:31:00|7099.2|7096.4|7095.8|7093|7099.4|7096.6|7095.4|7092.6|97
1623742270000|2021-06-15 07:31:10|7095.4|7092.6|7095.2|7092.4|7095.8|7093|7094.8|7092|33
1623742280000|2021-06-15 07:31:20|7094.8|7092|7095.3|7092.5|7095.8|7093|7094.4|7091.6|18
1623742290000|2021-06-15 07:31:30|7095.2|7092.4|7096.4|7093.6|7097.4|7094.6|7094.4|7091.6|62
1623742300000|2021-06-15 07:31:40|7096.8|7094|7097.4|7094.6|7097.8|7095|7096.8|7094|14
1623742310000|2021-06-15 07:31:50|7097.8|7095|7097.8|7095|7097.8|7095|7097.4|7094.6|11
1623742320000|2021-06-15 07:32:00|7097.4|7094.6|7097.8|7095|7098.8|7096|7097.4|7094.6|12
1623742330000|2021-06-15 07:32:10|7097.4|7094.6|7097.8|7095|7097.8|7095|7096.8|7094|8
1623742340000|2021-06-15 07:32:20|7097.4|7094.6|7097.8|7095|7097.8|7095|7097.4|7094.6|1
1623742350000|2021-06-15 07:32:30|7097.4|7094.6|7097.2|7094.4|7097.8|7095|7096.8|7094|9
1623742360000|2021-06-15 07:32:40|7096.8|7094|7095.4|7092.6|7096.8|7094|7095.2|7092.4|37
1623742370000|2021-06-15 07:32:50|7095.3|7092.5|7096.3|7093.5|7096.3|7093.5|7094.8|7092|9
1623742380000|2021-06-15 07:33:00|7096.2|7093.4|7096.3|7093.5|7096.8|7094|7095.4|7092.6|7
1623742390000|2021-06-15 07:33:10|7096.8|7094|7094.4|7091.6|7096.8|7094|7094.4|7091.6|39
1623742400000|2021-06-15 07:33:20|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|3
1623742420000|2021-06-15 07:33:40|7094.4|7091.6|7095.4|7092.6|7095.4|7092.6|7094.4|7091.6|18
1623742430000|2021-06-15 07:33:50|7095.2|7092.4|7094.4|7091.6|7095.3|7092.5|7094.4|7091.6|5
1623742440000|2021-06-15 07:34:00|7094.8|7092|7094.4|7091.6|7094.8|7092|7094.4|7091.6|1
1623742450000|2021-06-15 07:34:10|7094.8|7092|7090.8|7088|7095.4|7092.6|7090.4|7087.6|97
1623742460000|2021-06-15 07:34:20|7091.2|7088.4|7090.3|7087.5|7091.2|7088.4|7089.8|7087|43
1623742470000|2021-06-15 07:34:30|7090.4|7087.6|7091.2|7088.4|7091.3|7088.5|7090.2|7087.4|22
1623742480000|2021-06-15 07:34:40|7091.3|7088.5|7089.8|7087|7091.8|7089|7088.8|7086|82
1623742490000|2021-06-15 07:34:50|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.2|7086.4|27
1623742500000|2021-06-15 07:35:00|7089.8|7087|7086.8|7084|7090.2|7087.4|7086.8|7084|78
1623742510000|2021-06-15 07:35:10|7086.2|7083.4|7086.8|7084|7086.8|7084|7086.2|7083.4|94
1623742520000|2021-06-15 07:35:20|7087.2|7084.4|7088.2|7085.4|7088.8|7086|7086.8|7084|32
1623742530000|2021-06-15 07:35:30|7087.4|7084.6|7086.2|7083.4|7087.8|7085|7086.2|7083.4|28
1623742540000|2021-06-15 07:35:40|7086.3|7083.5|7087.2|7084.4|7087.2|7084.4|7086.2|7083.4|15
1623742550000|2021-06-15 07:35:50|7086.8|7084|7089.3|7086.5|7090.2|7087.4|7086.8|7084|60
1623742560000|2021-06-15 07:36:00|7089.8|7087|7088.8|7086|7089.8|7087|7088.8|7086|3
1623742570000|2021-06-15 07:36:10|7089.2|7086.4|7093.8|7091|7093.8|7091|7089.2|7086.4|69
1623742580000|2021-06-15 07:36:20|7094.3|7091.5|7092.3|7089.5|7094.8|7092|7092.3|7089.5|81
1623742590000|2021-06-15 07:36:30|7091.8|7089|7091.3|7088.5|7092.2|7089.4|7090.8|7088|21
1623742600000|2021-06-15 07:36:40|7091.2|7088.4|7091.3|7088.5|7091.3|7088.5|7090.3|7087.5|2
1623742610000|2021-06-15 07:36:50|7091.8|7089|7090.2|7087.4|7091.8|7089|7090.2|7087.4|50
1623742620000|2021-06-15 07:37:00|7090.3|7087.5|7089.3|7086.5|7090.3|7087.5|7089.2|7086.4|3
1623742630000|2021-06-15 07:37:10|7089.2|7086.4|7089.3|7086.5|7089.3|7086.5|7088.8|7086|16
1623742640000|2021-06-15 07:37:20|7089.8|7087|7089.3|7086.5|7089.8|7087|7089.2|7086.4|5
1623742650000|2021-06-15 07:37:30|7089.8|7087|7088.8|7086|7089.8|7087|7088.8|7086|37
1623742660000|2021-06-15 07:37:40|7089.2|7086.4|7088.3|7085.5|7089.2|7086.4|7087.8|7085|19
1623742670000|2021-06-15 07:37:50|7088.2|7085.4|7088.8|7086|7089.3|7086.5|7088.2|7085.4|4
1623742680000|2021-06-15 07:38:00|7089.3|7086.5|7090.8|7088|7091.2|7088.4|7088.8|7086|27
1623742690000|2021-06-15 07:38:10|7090.3|7087.5|7089.3|7086.5|7090.8|7088|7089.3|7086.5|10
1623742700000|2021-06-15 07:38:20|7089.8|7087|7090.2|7087.4|7090.3|7087.5|7089.8|7087|5
1623742710000|2021-06-15 07:38:30|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|7090.2|7087.4|5
1623742720000|2021-06-15 07:38:40|7090.2|7087.4|7086.8|7084|7090.2|7087.4|7086.3|7083.5|42
1623742730000|2021-06-15 07:38:50|7086.9|7084.1|7088.2|7085.4|7088.3|7085.5|7086.9|7084.1|17
1623742740000|2021-06-15 07:39:00|7088.1|7085.3|7087.3|7084.5|7088.3|7085.5|7086.3|7083.5|36
1623742750000|2021-06-15 07:39:10|7087.8|7085|7086.8|7084|7087.8|7085|7086.8|7084|12
1623742760000|2021-06-15 07:39:20|7087.2|7084.4|7088.2|7085.4|7088.2|7085.4|7087.2|7084.4|2
1623742770000|2021-06-15 07:39:30|7087.8|7085|7086.3|7083.5|7087.8|7085|7086.3|7083.5|17
1623742780000|2021-06-15 07:39:40|7086.2|7083.4|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|13
1623742790000|2021-06-15 07:39:50|7085.8|7083|7086.8|7084|7087.3|7084.5|7085.8|7083|21
1623742800000|2021-06-15 07:40:00|7087.2|7084.4|7086.8|7084|7087.3|7084.5|7086.3|7083.5|15
1623742810000|2021-06-15 07:40:10|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7086.8|7084|5
1623742820000|2021-06-15 07:40:20|7086.8|7084|7085.8|7083|7086.8|7084|7085.3|7082.5|41
1623742830000|2021-06-15 07:40:30|7086.2|7083.4|7088.3|7085.5|7088.3|7085.5|7086.2|7083.4|24
1623742840000|2021-06-15 07:40:40|7088.8|7086|7089.2|7086.4|7089.3|7086.5|7088.3|7085.5|4
1623742850000|2021-06-15 07:40:50|7088.3|7085.5|7088.8|7086|7088.8|7086|7088.3|7085.5|6
1623742860000|2021-06-15 07:41:00|7088.3|7085.5|7088.8|7086|7088.8|7086|7088.3|7085.5|3
1623742870000|2021-06-15 07:41:10|7088.3|7085.5|7088.8|7086|7088.8|7086|7088.3|7085.5|6
1623742880000|2021-06-15 07:41:20|7088.3|7085.5|7088.8|7086|7088.8|7086|7088.3|7085.5|3
1623742890000|2021-06-15 07:41:30|7088.3|7085.5|7088.8|7086|7089.2|7086.4|7088.3|7085.5|11
1623742900000|2021-06-15 07:41:40|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|0
1623742910000|2021-06-15 07:41:50|7087.8|7085|7087.3|7084.5|7087.8|7085|7087.2|7084.4|23
1623742920000|2021-06-15 07:42:00|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|6
1623742930000|2021-06-15 07:42:10|7086.3|7083.5|7086.3|7083.5|7086.8|7084|7086.3|7083.5|14
1623742940000|2021-06-15 07:42:20|7086.8|7084|7087.8|7085|7087.8|7085|7086.8|7084|15
1623742950000|2021-06-15 07:42:30|7087.6|7084.8|7087.8|7085|7087.8|7085|7087.3|7084.5|17
1623742960000|2021-06-15 07:42:40|7088.2|7085.4|7088.3|7085.5|7089.2|7086.4|7088.2|7085.4|11
1623742970000|2021-06-15 07:42:50|7088.2|7085.4|7087.8|7085|7088.2|7085.4|7087.8|7085|6
1623742980000|2021-06-15 07:43:00|7087.3|7084.5|7087.8|7085|7088.2|7085.4|7087.3|7084.5|3
1623742990000|2021-06-15 07:43:10|7088.2|7085.4|7087.8|7085|7088.3|7085.5|7087.8|7085|13
1623743000000|2021-06-15 07:43:20|7088.3|7085.5|7089.8|7087|7089.8|7087|7087.8|7085|24
1623743010000|2021-06-15 07:43:30|7089.9|7087.1|7090.8|7088|7091.3|7088.5|7089.9|7087.1|30
1623743020000|2021-06-15 07:43:40|7090.3|7087.5|7090.8|7088|7090.8|7088|7090.3|7087.5|8
1623743030000|2021-06-15 07:43:50|7090.3|7087.5|7090.8|7088|7091.3|7088.5|7090.3|7087.5|7
1623743040000|2021-06-15 07:44:00|7090.3|7087.5|7090.8|7088|7091.3|7088.5|7090.3|7087.5|12
1623743050000|2021-06-15 07:44:10|7090.3|7087.5|7089.8|7087|7090.8|7088|7089.3|7086.5|8
1623743060000|2021-06-15 07:44:20|7089.3|7086.5|7088.8|7086|7089.8|7087|7088.8|7086|16
1623743070000|2021-06-15 07:44:30|7089.2|7086.4|7092.3|7089.5|7093.8|7091|7089.2|7086.4|60
1623743080000|2021-06-15 07:44:40|7092.8|7090|7092.3|7089.5|7093.3|7090.5|7092.3|7089.5|13
1623743090000|2021-06-15 07:44:50|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|15
1623743100000|2021-06-15 07:45:00|7092.3|7089.5|7092.8|7090|7092.8|7090|7092.3|7089.5|7
1623743110000|2021-06-15 07:45:10|7092.9|7090.1|7095.8|7093|7095.8|7093|7092.8|7090|68
1623743120000|2021-06-15 07:45:20|7095.3|7092.5|7094.3|7091.5|7095.3|7092.5|7094.3|7091.5|6
1623743130000|2021-06-15 07:45:30|7094.8|7092|7095.3|7092.5|7095.3|7092.5|7094.3|7091.5|18
1623743140000|2021-06-15 07:45:40|7095.8|7093|7096.8|7094|7096.8|7094|7095.8|7093|17
1623743150000|2021-06-15 07:45:50|7097.3|7094.5|7098.3|7095.5|7098.3|7095.5|7096.3|7093.5|31
1623743160000|2021-06-15 07:46:00|7098.8|7096|7098.8|7096|7098.8|7096|7097.8|7095|33
1623743170000|2021-06-15 07:46:10|7099.3|7096.5|7097.8|7095|7099.3|7096.5|7097.8|7095|17
1623743180000|2021-06-15 07:46:20|7098.2|7095.4|7098.8|7096|7099.3|7096.5|7098.2|7095.4|10
1623743190000|2021-06-15 07:46:30|7099.2|7096.4|7099.3|7096.5|7099.3|7096.5|7098.3|7095.5|21
1623743200000|2021-06-15 07:46:40|7099.5|7096.7|7099.3|7096.5|7100.3|7097.5|7099.3|7096.5|49
1623743210000|2021-06-15 07:46:50|7099.2|7096.4|7099.3|7096.5|7099.3|7096.5|7098.3|7095.5|16
1623743220000|2021-06-15 07:47:00|7099.2|7096.4|7098.8|7096|7099.2|7096.4|7098.3|7095.5|24
1623743230000|2021-06-15 07:47:10|7098.9|7096.1|7099.3|7096.5|7099.3|7096.5|7098.9|7096.1|4
1623743240000|2021-06-15 07:47:20|7099.8|7097|7101.3|7098.5|7102.2|7099.4|7099.8|7097|78
1623743250000|2021-06-15 07:47:30|7101.8|7099|7101.3|7098.5|7102.8|7100|7101.3|7098.5|17
1623743260000|2021-06-15 07:47:40|7101.8|7099|7103.3|7100.5|7103.3|7100.5|7101.8|7099|27
1623743270000|2021-06-15 07:47:50|7103.2|7100.4|7104.8|7102|7104.8|7102|7102.8|7100|120
1623743280000|2021-06-15 07:48:00|7105.2|7102.4|7106.8|7104|7107.3|7104.5|7104.8|7102|124
1623743290000|2021-06-15 07:48:10|7106.3|7103.5|7105.8|7103|7106.3|7103.5|7105.8|7103|36
1623743300000|2021-06-15 07:48:20|7105.9|7103.1|7105.8|7103|7106.3|7103.5|7105.3|7102.5|29
1623743310000|2021-06-15 07:48:30|7105.3|7102.5|7105.8|7103|7106.3|7103.5|7105.3|7102.5|14
1623743320000|2021-06-15 07:48:40|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|7105.2|7102.4|10
1623743330000|2021-06-15 07:48:50|7105.8|7103|7105.3|7102.5|7105.8|7103|7105.3|7102.5|8
1623743340000|2021-06-15 07:49:00|||||||||10
1623743350000|2021-06-15 07:49:10|7105.8|7103|7105.3|7102.5|7105.8|7103|7105.3|7102.5|6
1623743360000|2021-06-15 07:49:20|7105.2|7102.4|7105.8|7103|7106.3|7103.5|7105.2|7102.4|17
1623743370000|2021-06-15 07:49:30|7105.3|7102.5|7106.3|7103.5|7106.3|7103.5|7105.3|7102.5|9
1623743380000|2021-06-15 07:49:40|||||||||9
1623743390000|2021-06-15 07:49:50|7105.8|7103|7105.3|7102.5|7106.3|7103.5|7105.3|7102.5|7
1623743400000|2021-06-15 07:50:00|||||||||1
1623743410000|2021-06-15 07:50:10|||||||||18
1623743420000|2021-06-15 07:50:20|7104.8|7102|7105.3|7102.5|7105.3|7102.5|7104.3|7101.5|20
1623743430000|2021-06-15 07:50:30|7104.8|7102|7105.8|7103|7105.8|7103|7104.8|7102|10
1623743440000|2021-06-15 07:50:40|7105.3|7102.5|7104.3|7101.5|7105.3|7102.5|7104.3|7101.5|14
1623743450000|2021-06-15 07:50:50|7104.4|7101.6|7105.3|7102.5|7105.3|7102.5|7104.4|7101.6|14
1623743460000|2021-06-15 07:51:00|||||||||17
1623743470000|2021-06-15 07:51:10|||||||||3
1623743480000|2021-06-15 07:51:20|7104.8|7102|7105.3|7102.5|7105.3|7102.5|7104.3|7101.5|19
1623743490000|2021-06-15 07:51:30|7104.8|7102|7105.3|7102.5|7105.3|7102.5|7104.3|7101.5|10
1623743500000|2021-06-15 07:51:40|7104.4|7101.6|7104.3|7101.5|7105.3|7102.5|7104.3|7101.5|44
1623743510000|2021-06-15 07:51:50|7104.5|7101.7|7104.8|7102|7105.3|7102.5|7104.5|7101.7|12
1623743520000|2021-06-15 07:52:00|7104.9|7102.1|7105.3|7102.5|7106.3|7103.5|7104.9|7102.1|15
1623743530000|2021-06-15 07:52:10|7105.8|7103|7105.3|7102.5|7105.8|7103|7105.3|7102.5|3
1623743540000|2021-06-15 07:52:20|||||||||4
1623743550000|2021-06-15 07:52:30|7105.2|7102.4|7105.3|7102.5|7105.3|7102.5|7104.3|7101.5|10
1623743560000|2021-06-15 07:52:40|7105.8|7103|7105.3|7102.5|7105.8|7103|7105.3|7102.5|7
1623743570000|2021-06-15 07:52:50|7105.8|7103|7106.3|7103.5|7107.3|7104.5|7105.8|7103|27
1623743580000|2021-06-15 07:53:00|7106.8|7104|7105.3|7102.5|7106.8|7104|7105.3|7102.5|15
1623743590000|2021-06-15 07:53:10|7105.8|7103|7104.8|7102|7105.8|7103|7104.8|7102|9
1623743600000|2021-06-15 07:53:20|7104.3|7101.5|7104.8|7102|7105.3|7102.5|7104.3|7101.5|12
1623743610000|2021-06-15 07:53:30|7105.3|7102.5|7104.3|7101.5|7105.3|7102.5|7103.3|7100.5|10
1623743620000|2021-06-15 07:53:40|7104.2|7101.4|7104.8|7102|7104.8|7102|7103.8|7101|10
1623743630000|2021-06-15 07:53:50|7104.3|7101.5|7105.3|7102.5|7105.3|7102.5|7104.3|7101.5|23
1623743640000|2021-06-15 07:54:00|7104.8|7102|7104.3|7101.5|7104.8|7102|7104.3|7101.5|8
1623743650000|2021-06-15 07:54:10|7103.5|7100.7|7103.3|7100.5|7104.3|7101.5|7103.3|7100.5|25
1623743660000|2021-06-15 07:54:20|7103.8|7101|7103.8|7101|7104.3|7101.5|7103.3|7100.5|34
1623743670000|2021-06-15 07:54:30|7104.3|7101.5|7104.3|7101.5|7105.3|7102.5|7103.3|7100.5|13
1623743680000|2021-06-15 07:54:40|7104.8|7102|7104.3|7101.5|7104.8|7102|7103.8|7101|28
1623743690000|2021-06-15 07:54:50|7104.8|7102|7104.8|7102|7104.8|7102|7104.3|7101.5|8
1623743700000|2021-06-15 07:55:00|7104.3|7101.5|7103.3|7100.5|7104.3|7101.5|7103.3|7100.5|24
1623743710000|2021-06-15 07:55:10|7103.4|7100.6|7103.8|7101|7103.8|7101|7103.4|7100.6|6
1623743720000|2021-06-15 07:55:20|7103.7|7100.9|7102.8|7100|7103.8|7101|7102.8|7100|35
1623743730000|2021-06-15 07:55:30|7102.3|7099.5|7104.3|7101.5|7104.3|7101.5|7102.3|7099.5|20
1623743740000|2021-06-15 07:55:40|7103.8|7101|7103.3|7100.5|7103.8|7101|7103.3|7100.5|3
1623743750000|2021-06-15 07:55:50|7103.2|7100.4|7103.3|7100.5|7103.3|7100.5|7102.3|7099.5|13
1623743760000|2021-06-15 07:56:00|7103.2|7100.4|7102.8|7100|7103.2|7100.4|7102.3|7099.5|2
1623743770000|2021-06-15 07:56:10|7103.3|7100.5|7103.3|7100.5|7104.3|7101.5|7102.3|7099.5|28
1623743780000|2021-06-15 07:56:20|7104.3|7101.5|7103.3|7100.5|7104.3|7101.5|7103.3|7100.5|4
1623743790000|2021-06-15 07:56:30|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|26
1623743800000|2021-06-15 07:56:40|7104.8|7102|7104.3|7101.5|7104.8|7102|7104.3|7101.5|23
1623743810000|2021-06-15 07:56:50|7104.8|7102|7105.3|7102.5|7105.3|7102.5|7104.3|7101.5|21
1623743820000|2021-06-15 07:57:00|7105.8|7103|7105.3|7102.5|7106.3|7103.5|7105.3|7102.5|33
1623743830000|2021-06-15 07:57:10|7105.8|7103|7105.8|7103|7105.8|7103|7105.3|7102.5|3
1623743840000|2021-06-15 07:57:20|7105.3|7102.5|7106.3|7103.5|7106.3|7103.5|7105.3|7102.5|9
1623743850000|2021-06-15 07:57:30|7106.8|7104|7107.3|7104.5|7107.3|7104.5|7106.3|7103.5|26
1623743860000|2021-06-15 07:57:40|7107.8|7105|7107.3|7104.5|7108.3|7105.5|7107.3|7104.5|63
1623743870000|2021-06-15 07:57:50|7107.8|7105|7106.8|7104|7107.8|7105|7106.3|7103.5|30
1623743880000|2021-06-15 07:58:00|7106.3|7103.5|7106.8|7104|7107.3|7104.5|7106.3|7103.5|2
1623743890000|2021-06-15 07:58:10|7106.3|7103.5|7105.8|7103|7106.3|7103.5|7105.3|7102.5|13
1623743900000|2021-06-15 07:58:20|7105.3|7102.5|7105.3|7102.5|7106.3|7103.5|7104.8|7102|19
1623743910000|2021-06-15 07:58:30|7105.2|7102.4|7105.3|7102.5|7105.3|7102.5|7104.3|7101.5|12
1623743920000|2021-06-15 07:58:40|7105.8|7103|7104.8|7102|7105.8|7103|7104.8|7102|13
1623743930000|2021-06-15 07:58:50|7105.3|7102.5|7106.2|7103.4|7106.2|7103.4|7104.3|7101.5|3
1623743940000|2021-06-15 07:59:00|7105.8|7103|7104.3|7101.5|7106.3|7103.5|7104.3|7101.5|15
1623743950000|2021-06-15 07:59:10|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|14
1623743960000|2021-06-15 07:59:20|7104.3|7101.5|7099.3|7096.5|7104.3|7101.5|7099.3|7096.5|41
1623743970000|2021-06-15 07:59:30|7098.8|7096|7099.3|7096.5|7099.3|7096.5|7098.3|7095.5|43
1623743980000|2021-06-15 07:59:40|7099.2|7096.4|7099.3|7096.5|7100.3|7097.5|7099.2|7096.4|49
1623743990000|2021-06-15 07:59:50|7099.8|7097|7098.8|7096|7100.3|7097.5|7097.5|7094.7|51
1623744000000|2021-06-15 08:00:00|7098.9|7096.1|7099.3|7096.5|7100.3|7097.5|7097.8|7095|96
1623744010000|2021-06-15 08:00:10|7099.8|7097|7100.3|7097.5|7100.3|7097.5|7099.3|7096.5|29
1623744020000|2021-06-15 08:00:20|7099.9|7097.1|7100.3|7097.5|7100.3|7097.5|7099.9|7097.1|10
1623744030000|2021-06-15 08:00:30|7100.2|7097.4|7100.3|7097.5|7100.3|7097.5|7099.8|7097|18
1623744040000|2021-06-15 08:00:40|7101.3|7098.5|7100.3|7097.5|7101.3|7098.5|7099.3|7096.5|31
1623744050000|2021-06-15 08:00:50|7099.8|7097|7099.8|7097|7100.8|7098|7099.8|7097|6
1623744060000|2021-06-15 08:01:00|7099.9|7097.1|7099.8|7097|7100.3|7097.5|7099.8|7097|23
1623744070000|2021-06-15 08:01:10|7099.3|7096.5|7100.8|7098|7101.3|7098.5|7099.3|7096.5|38
1623744080000|2021-06-15 08:01:20|7100.3|7097.5|7099.3|7096.5|7101.3|7098.5|7099.3|7096.5|26
1623744090000|2021-06-15 08:01:30|7099.5|7096.7|7100.3|7097.5|7101.2|7098.4|7099.5|7096.7|13
1623744100000|2021-06-15 08:01:40|7100.2|7097.4|7099.8|7097|7100.2|7097.4|7099.3|7096.5|9
1623744110000|2021-06-15 08:01:50|7099.3|7096.5|7099.3|7096.5|7100.2|7097.4|7099.3|7096.5|75
1623744120000|2021-06-15 08:02:00|7099.2|7096.4|7099.3|7096.5|7099.3|7096.5|7099.2|7096.4|5
1623744130000|2021-06-15 08:02:10|7099.2|7096.4|7095.3|7092.5|7099.2|7096.4|7094.3|7091.5|62
1623744140000|2021-06-15 08:02:20|7095.2|7092.4|7095.8|7093|7096.2|7093.4|7094.3|7091.5|27
1623744150000|2021-06-15 08:02:30|7095.3|7092.5|7095.3|7092.5|7096.2|7093.4|7095.2|7092.4|9
1623744160000|2021-06-15 08:02:40|7096.2|7093.4|7095.2|7092.4|7096.2|7093.4|7095.2|7092.4|8
1623744170000|2021-06-15 08:02:50|7095.3|7092.5|7097.7|7094.9|7097.7|7094.9|7095.2|7092.4|53
1623744180000|2021-06-15 08:03:00|7098.2|7095.4|7099.2|7096.4|7099.2|7096.4|7098.2|7095.4|41
1623744190000|2021-06-15 08:03:10|7099.3|7096.5|7100.7|7097.9|7102.2|7099.4|7099.2|7096.4|55
1623744200000|2021-06-15 08:03:20|7101.2|7098.4|7100.7|7097.9|7101.2|7098.4|7100.7|7097.9|4
1623744210000|2021-06-15 08:03:30|7101.2|7098.4|7101.7|7098.9|7101.7|7098.9|7101.2|7098.4|26
1623744220000|2021-06-15 08:03:40|7101.3|7098.5|7100.7|7097.9|7101.7|7098.9|7100.3|7097.5|19
1623744230000|2021-06-15 08:03:50|7100.3|7097.5|7100.7|7097.9|7100.7|7097.9|7100.3|7097.5|7
1623744240000|2021-06-15 08:04:00|7100.8|7098|7101.2|7098.4|7101.3|7098.5|7100.3|7097.5|23
1623744250000|2021-06-15 08:04:10|7101.3|7098.5|7100.8|7098|7101.3|7098.5|7100.7|7097.9|35
1623744260000|2021-06-15 08:04:20|7100.7|7097.9|7102.3|7099.5|7102.3|7099.5|7100.7|7097.9|25
1623744270000|2021-06-15 08:04:30|7102.2|7099.4|7101.3|7098.5|7102.3|7099.5|7101.3|7098.5|7
1623744280000|2021-06-15 08:04:40|7101.7|7098.9|7101.8|7099|7101.8|7099|7101.3|7098.5|12
1623744290000|2021-06-15 08:04:50|7101.9|7099.1|7102.3|7099.5|7102.3|7099.5|7101.9|7099.1|1
1623744300000|2021-06-15 08:05:00|7102.4|7099.6|7103.3|7100.5|7103.7|7100.9|7102.3|7099.5|41
1623744310000|2021-06-15 08:05:10|7103.7|7100.9|7103.3|7100.5|7104.3|7101.5|7103.3|7100.5|54
1623744320000|2021-06-15 08:05:20|7103.2|7100.4|7102.3|7099.5|7103.2|7100.4|7102.3|7099.5|41
1623744330000|2021-06-15 08:05:30|7103.2|7100.4|7102.7|7099.9|7103.2|7100.4|7102.3|7099.5|5
1623744340000|2021-06-15 08:05:40|7102.3|7099.5|7100.2|7097.4|7102.3|7099.5|7099.7|7096.9|77
1623744350000|2021-06-15 08:05:50|7100.3|7097.5|7099.7|7096.9|7100.3|7097.5|7099.7|7096.9|22
1623744360000|2021-06-15 08:06:00|7100.2|7097.4|7100.3|7097.5|7100.7|7097.9|7098.3|7095.5|20
1623744370000|2021-06-15 08:06:10|7100.7|7097.9|7099.3|7096.5|7100.7|7097.9|7099.3|7096.5|3
1623744380000|2021-06-15 08:06:20|7099.7|7096.9|7099.3|7096.5|7099.7|7096.9|7099.3|7096.5|3
1623744390000|2021-06-15 08:06:30|7099.7|7096.9|7099.3|7096.5|7099.7|7096.9|7099.3|7096.5|0
1623744400000|2021-06-15 08:06:40|7100.7|7097.9|7100.7|7097.9|7101.2|7098.4|7100.7|7097.9|6
1623744410000|2021-06-15 08:06:50|7101.2|7098.4|7100.3|7097.5|7101.2|7098.4|7100.3|7097.5|7
1623744420000|2021-06-15 08:07:00|7100.2|7097.4|7099.3|7096.5|7100.3|7097.5|7099.3|7096.5|10
1623744430000|2021-06-15 08:07:10|7100.2|7097.4|7100.2|7097.4|7100.3|7097.5|7099.3|7096.5|1
1623744440000|2021-06-15 08:07:20|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.2|7097.4|4
1623744450000|2021-06-15 08:07:30|7101.2|7098.4|7102.7|7099.9|7102.7|7099.9|7101.2|7098.4|17
1623744460000|2021-06-15 08:07:40|7103.2|7100.4|7102.7|7099.9|7103.2|7100.4|7102.3|7099.5|7
1623744470000|2021-06-15 08:07:50|7103.2|7100.4|7102.3|7099.5|7103.2|7100.4|7102.3|7099.5|1
1623744480000|2021-06-15 08:08:00|7102.7|7099.9|7102.3|7099.5|7103.3|7100.5|7102.2|7099.4|21
1623744490000|2021-06-15 08:08:10|7102.2|7099.4|7103.3|7100.5|7103.3|7100.5|7102.2|7099.4|18
1623744500000|2021-06-15 08:08:20|7103.2|7100.4|7103.2|7100.4|7103.7|7100.9|7102.7|7099.9|20
1623744510000|2021-06-15 08:08:30|7102.3|7099.5|7103.3|7100.5|7103.3|7100.5|7102.3|7099.5|23
1623744520000|2021-06-15 08:08:40|7103.2|7100.4|7101.7|7098.9|7103.3|7100.5|7101.3|7098.5|12
1623744530000|2021-06-15 08:08:50|7102.2|7099.4|7102.3|7099.5|7102.3|7099.5|7101.7|7098.9|7
1623744540000|2021-06-15 08:09:00|7102.2|7099.4|7102.7|7099.9|7102.7|7099.9|7101.2|7098.4|31
1623744550000|2021-06-15 08:09:10|7102.3|7099.5|7102.7|7099.9|7102.7|7099.9|7102.2|7099.4|4
1623744560000|2021-06-15 08:09:20|7103.2|7100.4|7103.2|7100.4|7103.3|7100.5|7102.7|7099.9|13
1623744570000|2021-06-15 08:09:30|7102.7|7099.9|7102.2|7099.4|7102.7|7099.9|7101.7|7098.9|6
1623744580000|2021-06-15 08:09:40|7101.7|7098.9|7099.7|7096.9|7102.3|7099.5|7099.7|7096.9|19
1623744590000|2021-06-15 08:09:50|7100.2|7097.4|7099.7|7096.9|7100.3|7097.5|7099.3|7096.5|8
1623744600000|2021-06-15 08:10:00|7099.3|7096.5|7098.3|7095.5|7099.3|7096.5|7097.3|7094.5|37
1623744610000|2021-06-15 08:10:10|7098.2|7095.4|7097.7|7094.9|7098.2|7095.4|7097.3|7094.5|10
1623744620000|2021-06-15 08:10:20|7098.2|7095.4|7094.7|7091.9|7098.2|7095.4|7094.3|7091.5|74
1623744630000|2021-06-15 08:10:30|7095.2|7092.4|7093.7|7090.9|7095.2|7092.4|7093.3|7090.5|69
1623744640000|2021-06-15 08:10:40|7093.3|7090.5|7093.7|7090.9|7094.3|7091.5|7093.3|7090.5|21
1623744650000|2021-06-15 08:10:50|7094.2|7091.4|7094.7|7091.9|7094.7|7091.9|7094.2|7091.4|2
1623744660000|2021-06-15 08:11:00|7094.3|7091.5|7094.7|7091.9|7095.2|7092.4|7094.3|7091.5|6
1623744670000|2021-06-15 08:11:10|7094.2|7091.4|7093.7|7090.9|7094.2|7091.4|7093.2|7090.4|24
1623744680000|2021-06-15 08:11:20|7093.8|7091|7094.7|7091.9|7094.7|7091.9|7093.7|7090.9|7
1623744690000|2021-06-15 08:11:30|7094.3|7091.5|7095.3|7092.5|7095.3|7092.5|7094.2|7091.4|73
1623744700000|2021-06-15 08:11:40|7095.2|7092.4|7093.3|7090.5|7095.3|7092.5|7092.2|7089.4|57
1623744710000|2021-06-15 08:11:50|7093.2|7090.4|7094.2|7091.4|7094.3|7091.5|7092.7|7089.9|22
1623744720000|2021-06-15 08:12:00|7093.7|7090.9|7094.3|7091.5|7094.7|7091.9|7093.7|7090.9|12
1623744730000|2021-06-15 08:12:10|7094.7|7091.9|7094.3|7091.5|7094.7|7091.9|7093.7|7090.9|17
1623744740000|2021-06-15 08:12:20|7093.7|7090.9|7093.3|7090.5|7094.2|7091.4|7093.2|7090.4|33
1623744750000|2021-06-15 08:12:30|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|2
1623744760000|2021-06-15 08:12:40|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|7092.2|7089.4|18
1623744770000|2021-06-15 08:12:50|7093.2|7090.4|7092.2|7089.4|7093.2|7090.4|7091.7|7088.9|13
1623744780000|2021-06-15 08:13:00|7092.3|7089.5|7092.2|7089.4|7092.7|7089.9|7091.7|7088.9|11
1623744790000|2021-06-15 08:13:10|7092.3|7089.5|7091.7|7088.9|7092.7|7089.9|7091.3|7088.5|12
1623744800000|2021-06-15 08:13:20|7091.3|7088.5|7092.7|7089.9|7092.7|7089.9|7091.3|7088.5|8
1623744810000|2021-06-15 08:13:30|7092.3|7089.5|7090.7|7087.9|7092.7|7089.9|7090.3|7087.5|70
1623744820000|2021-06-15 08:13:40|7090.6|7087.8|7089.7|7086.9|7090.6|7087.8|7089.7|7086.9|19
1623744830000|2021-06-15 08:13:50|7089.2|7086.4|7089.2|7086.4|7090.2|7087.4|7088.2|7085.4|80
1623744840000|2021-06-15 08:14:00|7089.3|7086.5|7090.2|7087.4|7090.3|7087.5|7089.2|7086.4|28
1623744850000|2021-06-15 08:14:10|7089.7|7086.9|7090.2|7087.4|7090.7|7087.9|7089.2|7086.4|46
1623744860000|2021-06-15 08:14:20|7089.7|7086.9|7090.2|7087.4|7090.7|7087.9|7089.2|7086.4|20
1623744870000|2021-06-15 08:14:30|7090.3|7087.5|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|19
1623744880000|2021-06-15 08:14:40|7089.2|7086.4|7087.7|7084.9|7089.3|7086.5|7087.7|7084.9|30
1623744890000|2021-06-15 08:14:50|7088.2|7085.4|7088.7|7085.9|7088.7|7085.9|7087.7|7084.9|18
1623744900000|2021-06-15 08:15:00|7089.2|7086.4|7090.2|7087.4|7090.3|7087.5|7088.7|7085.9|58
1623744910000|2021-06-15 08:15:10|7090.3|7087.5|7089.7|7086.9|7091.2|7088.4|7089.7|7086.9|30
1623744920000|2021-06-15 08:15:20|7089.2|7086.4|7088.2|7085.4|7089.2|7086.4|7087.7|7084.9|77
1623744930000|2021-06-15 08:15:30|7087.7|7084.9|7087.2|7084.4|7088.3|7085.5|7087.2|7084.4|34
1623744940000|2021-06-15 08:15:40|7087.3|7084.5|7090.2|7087.4|7090.2|7087.4|7087.3|7084.5|63
1623744950000|2021-06-15 08:15:50|7089.7|7086.9|7089.7|7086.9|7090.2|7087.4|7089.2|7086.4|14
1623744960000|2021-06-15 08:16:00|7089.6|7086.8|7089.7|7086.9|7089.7|7086.9|7089.2|7086.4|11
1623744970000|2021-06-15 08:16:10|7089.3|7086.5|7090.2|7087.4|7090.2|7087.4|7089.3|7086.5|4
1623744980000|2021-06-15 08:16:20|7089.7|7086.9|7089.2|7086.4|7089.7|7086.9|7088.2|7085.4|51
1623744990000|2021-06-15 08:16:30|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.6|7086.8|15
1623745000000|2021-06-15 08:16:40|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|10
1623745010000|2021-06-15 08:16:50|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|5
1623745020000|2021-06-15 08:17:00|7089.2|7086.4|7089.7|7086.9|7089.7|7086.9|7089.2|7086.4|16
1623745030000|2021-06-15 08:17:10|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|11
1623745040000|2021-06-15 08:17:20|7090.7|7087.9|7090.7|7087.9|7092.2|7089.4|7090.7|7087.9|8
1623745050000|2021-06-15 08:17:30|7090.2|7087.4|7090.7|7087.9|7091.3|7088.5|7090.2|7087.4|24
1623745060000|2021-06-15 08:17:40|7091.2|7088.4|7090.2|7087.4|7091.2|7088.4|7089.2|7086.4|31
1623745070000|2021-06-15 08:17:50|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|2
1623745080000|2021-06-15 08:18:00|7090.2|7087.4|7090.2|7087.4|7090.3|7087.5|7090.2|7087.4|34
1623745090000|2021-06-15 08:18:10|7090.3|7087.5|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|8
1623745100000|2021-06-15 08:18:20|7090.3|7087.5|7090.2|7087.4|7092.2|7089.4|7088.7|7085.9|31
1623745110000|2021-06-15 08:18:30|7090.3|7087.5|7091.2|7088.4|7091.2|7088.4|7090.2|7087.4|13
1623745120000|2021-06-15 08:18:40|7090.7|7087.9|7091.7|7088.9|7091.7|7088.9|7090.3|7087.5|21
1623745130000|2021-06-15 08:18:50|7092.2|7089.4|7091.2|7088.4|7092.2|7089.4|7091.2|7088.4|4
1623745140000|2021-06-15 08:19:00|7090.7|7087.9|7091.2|7088.4|7091.2|7088.4|7090.7|7087.9|1
1623745150000|2021-06-15 08:19:10|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|19
1623745160000|2021-06-15 08:19:20|7090.3|7087.5|7091.7|7088.9|7092.2|7089.4|7090.3|7087.5|11
1623745170000|2021-06-15 08:19:30|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.2|7088.4|9
1623745180000|2021-06-15 08:19:40|7092.7|7089.9|7092.2|7089.4|7092.7|7089.9|7092.2|7089.4|21
1623745190000|2021-06-15 08:19:50|7092.3|7089.5|7092.7|7089.9|7092.7|7089.9|7092.2|7089.4|7
1623745200000|2021-06-15 08:20:00|7092.3|7089.5|7091.3|7088.5|7092.7|7089.9|7091.3|7088.5|8
1623745210000|2021-06-15 08:20:10|7091.7|7088.9|7090.3|7087.5|7091.7|7088.9|7090.3|7087.5|6
1623745220000|2021-06-15 08:20:20|7090.7|7087.9|7089.2|7086.4|7090.7|7087.9|7089.2|7086.4|14
1623745230000|2021-06-15 08:20:30|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.3|7086.5|3
1623745240000|2021-06-15 08:20:40|7089.2|7086.4|7089.2|7086.4|7089.3|7086.5|7089.2|7086.4|8
1623745250000|2021-06-15 08:20:50|7089.3|7086.5|7090.2|7087.4|7090.3|7087.5|7089.3|7086.5|8
1623745260000|2021-06-15 08:21:00|7090.3|7087.5|7090.2|7087.4|7091.3|7088.5|7090.2|7087.4|38
1623745270000|2021-06-15 08:21:10|7090.3|7087.5|7091.2|7088.4|7091.3|7088.5|7090.3|7087.5|7
1623745280000|2021-06-15 08:21:20|7090.7|7087.9|7091.3|7088.5|7091.7|7088.9|7090.7|7087.9|3
1623745290000|2021-06-15 08:21:30|7091.7|7088.9|7091.2|7088.4|7092.2|7089.4|7091.2|7088.4|4
1623745300000|2021-06-15 08:21:40|7091.3|7088.5|7090.2|7087.4|7091.3|7088.5|7089.7|7086.9|8
1623745310000|2021-06-15 08:21:50|7090.3|7087.5|7089.7|7086.9|7090.7|7087.9|7089.3|7086.5|4
1623745320000|2021-06-15 08:22:00|7089.2|7086.4|7089.2|7086.4|7089.3|7086.5|7089.2|7086.4|21
1623745330000|2021-06-15 08:22:10|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.2|7086.4|5
1623745340000|2021-06-15 08:22:20|7089.6|7086.8|7089.3|7086.5|7089.6|7086.8|7088.7|7085.9|14
1623745350000|2021-06-15 08:22:30|7089.2|7086.4|7089.3|7086.5|7089.3|7086.5|7088.7|7085.9|3
1623745360000|2021-06-15 08:22:40|7089.2|7086.4|7088.7|7085.9|7089.2|7086.4|7088.7|7085.9|8
1623745370000|2021-06-15 08:22:50|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|3
1623745380000|2021-06-15 08:23:00|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.2|7086.4|17
1623745390000|2021-06-15 08:23:10|7090.3|7087.5|7090.7|7087.9|7090.7|7087.9|7090.3|7087.5|29
1623745400000|2021-06-15 08:23:20|7090.8|7088|7090.7|7087.9|7091.3|7088.5|7090.7|7087.9|28
1623745410000|2021-06-15 08:23:30|7091.2|7088.4|7091.3|7088.5|7091.3|7088.5|7090.7|7087.9|40
1623745420000|2021-06-15 08:23:40|7091.7|7088.9|7091.3|7088.5|7091.7|7088.9|7090.3|7087.5|12
1623745430000|2021-06-15 08:23:50|7091.2|7088.4|7091.3|7088.5|7091.3|7088.5|7090.7|7087.9|5
1623745440000|2021-06-15 08:24:00|7091.2|7088.4|7090.7|7087.9|7091.2|7088.4|7090.7|7087.9|4
1623745450000|2021-06-15 08:24:10|7091.2|7088.4|7089.7|7086.9|7091.2|7088.4|7089.7|7086.9|6
1623745460000|2021-06-15 08:24:20|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7088.7|7085.9|12
1623745470000|2021-06-15 08:24:30|7090.2|7087.4|7089.7|7086.9|7090.3|7087.5|7089.7|7086.9|3
1623745480000|2021-06-15 08:24:40|7089.8|7087|7089.7|7086.9|7090.3|7087.5|7089.7|7086.9|4
1623745490000|2021-06-15 08:24:50|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.2|7086.4|18
1623745500000|2021-06-15 08:25:00|7089.9|7087.1|7090.2|7087.4|7090.7|7087.9|7089.7|7086.9|13
1623745510000|2021-06-15 08:25:10|7090.3|7087.5|7090.7|7087.9|7091.3|7088.5|7090.2|7087.4|17
1623745520000|2021-06-15 08:25:20|7090.3|7087.5|7092.2|7089.4|7092.2|7089.4|7090.3|7087.5|20
1623745530000|2021-06-15 08:25:30|7092.3|7089.5|7092.7|7089.9|7093.2|7090.4|7092.3|7089.5|15
1623745540000|2021-06-15 08:25:40|7093.2|7090.4|7092.7|7089.9|7094.2|7091.4|7092.3|7089.5|29
1623745550000|2021-06-15 08:25:50|7093.2|7090.4|7090.7|7087.9|7093.2|7090.4|7090.3|7087.5|29
1623745560000|2021-06-15 08:26:00|7091.2|7088.4|7090.7|7087.9|7091.2|7088.4|7090.7|7087.9|2
1623745570000|2021-06-15 08:26:10|7090.3|7087.5|7089.7|7086.9|7090.7|7087.9|7088.7|7085.9|48
1623745580000|2021-06-15 08:26:20|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.3|7086.5|1
1623745590000|2021-06-15 08:26:30|7090.3|7087.5|7091.7|7088.9|7091.7|7088.9|7090.2|7087.4|40
1623745600000|2021-06-15 08:26:40|7092.2|7089.4|7091.3|7088.5|7092.2|7089.4|7091.2|7088.4|20
1623745610000|2021-06-15 08:26:50|7091.4|7088.6|7092.3|7089.5|7093.2|7090.4|7091.4|7088.6|26
1623745620000|2021-06-15 08:27:00|7092.2|7089.4|7092.7|7089.9|7093.2|7090.4|7091.7|7088.9|16
1623745630000|2021-06-15 08:27:10|7093.2|7090.4|7092.7|7089.9|7093.2|7090.4|7092.7|7089.9|3
1623745640000|2021-06-15 08:27:20|7092.3|7089.5|7092.3|7089.5|7093.2|7090.4|7092.3|7089.5|28
1623745650000|2021-06-15 08:27:30|7092.7|7089.9|7092.3|7089.5|7092.7|7089.9|7092.3|7089.5|8
1623745660000|2021-06-15 08:27:40|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.2|7089.4|10
1623745670000|2021-06-15 08:27:50|7092.3|7089.5|7095.7|7092.9|7095.7|7092.9|7092.3|7089.5|36
1623745680000|2021-06-15 08:28:00|7096.2|7093.4|7096.3|7093.5|7097.7|7094.9|7096.2|7093.4|68
1623745690000|2021-06-15 08:28:10|7096.2|7093.4|7095.3|7092.5|7097.2|7094.4|7095.3|7092.5|12
1623745700000|2021-06-15 08:28:20|7094.7|7091.9|7094.2|7091.4|7095.3|7092.5|7093.7|7090.9|30
1623745710000|2021-06-15 08:28:30|7093.7|7090.9|7090.7|7087.9|7093.7|7090.9|7090.3|7087.5|67
1623745720000|2021-06-15 08:28:40|7091.2|7088.4|7094.7|7091.9|7095.7|7092.9|7090.7|7087.9|719
1623745730000|2021-06-15 08:28:50|7095.2|7092.4|7093.7|7090.9|7095.2|7092.4|7093.7|7090.9|87
1623745740000|2021-06-15 08:29:00|7094.3|7091.5|7092.7|7089.9|7094.3|7091.5|7092.3|7089.5|99
1623745750000|2021-06-15 08:29:10|7092.9|7090.1|7089.7|7086.9|7093.2|7090.4|7088.7|7085.9|159
1623745760000|2021-06-15 08:29:20|7089.3|7086.5|7089.2|7086.4|7089.3|7086.5|7088.2|7085.4|68
1623745770000|2021-06-15 08:29:30|7088.7|7085.9|7085.2|7082.4|7088.7|7085.9|7084.7|7081.9|101
1623745780000|2021-06-15 08:29:40|7085.3|7082.5|7084.7|7081.9|7086.7|7083.9|7084.2|7081.4|107
1623745790000|2021-06-15 08:29:50|7084.3|7081.5|7082.7|7079.9|7084.7|7081.9|7080.7|7077.9|295
1623745800000|2021-06-15 08:30:00|7082.2|7079.4|7082.2|7079.4|7083.7|7080.9|7082.2|7079.4|124
1623745810000|2021-06-15 08:30:10|7081.7|7078.9|7081.2|7078.4|7082.7|7079.9|7080.7|7077.9|103
1623745820000|2021-06-15 08:30:20|7081.3|7078.5|7081.7|7078.9|7081.7|7078.9|7080.3|7077.5|129
1623745830000|2021-06-15 08:30:30|7082.2|7079.4|7084.3|7081.5|7085.2|7082.4|7081.7|7078.9|142
1623745840000|2021-06-15 08:30:40|7085.1|7082.3|7085.2|7082.4|7086.2|7083.4|7083.7|7080.9|75
1623745850000|2021-06-15 08:30:50|7085.3|7082.5|7084.7|7081.9|7085.7|7082.9|7084.3|7081.5|36
1623745860000|2021-06-15 08:31:00|7084.3|7081.5|7087.1|7084.3|7087.1|7084.3|7083.3|7080.5|63
1623745870000|2021-06-15 08:31:10|7087.3|7084.5|7089.1|7086.3|7089.3|7086.5|7086.7|7083.9|125
1623745880000|2021-06-15 08:31:20|7089.2|7086.4|7088.7|7085.9|7089.7|7086.9|7088.7|7085.9|38
1623745890000|2021-06-15 08:31:30|7088.3|7085.5|7087.7|7084.9|7088.7|7085.9|7087.2|7084.4|101
1623745900000|2021-06-15 08:31:40|7087.3|7084.5|7087.7|7084.9|7087.7|7084.9|7086.3|7083.5|16
1623745910000|2021-06-15 08:31:50|7087.3|7084.5|7088.7|7085.9|7089.7|7086.9|7087.3|7084.5|11
1623745920000|2021-06-15 08:32:00|7088.3|7085.5|7087.7|7084.9|7088.7|7085.9|7087.3|7084.5|62
1623745930000|2021-06-15 08:32:10|7087.3|7084.5|7086.7|7083.9|7087.3|7084.5|7086.3|7083.5|18
1623745940000|2021-06-15 08:32:20|7087.1|7084.3|7087.7|7084.9|7088.3|7085.5|7086.7|7083.9|27
1623745950000|2021-06-15 08:32:30|7086.7|7083.9|7085.1|7082.3|7087.2|7084.4|7085.1|7082.3|24
1623745960000|2021-06-15 08:32:40|7084.3|7081.5|7080.1|7077.3|7085.1|7082.3|7078.7|7075.9|186
1623745970000|2021-06-15 08:32:50|7079.7|7076.9|7080.3|7077.5|7081.1|7078.3|7078.6|7075.8|78
1623745980000|2021-06-15 08:33:00|7080.2|7077.4|7081.7|7078.9|7082.7|7079.9|7078.7|7075.9|92
1623745990000|2021-06-15 08:33:10|7082.1|7079.3|7085.7|7082.9|7086.1|7083.3|7082.1|7079.3|60
1623746000000|2021-06-15 08:33:20|7085.1|7082.3|7085.6|7082.8|7087.1|7084.3|7085.1|7082.3|73
1623746010000|2021-06-15 08:33:30|7085.1|7082.3|7085.7|7082.9|7086.1|7083.3|7085.1|7082.3|15
1623746020000|2021-06-15 08:33:40|7086.1|7083.3|7086.7|7083.9|7087.1|7084.3|7085.7|7082.9|26
1623746030000|2021-06-15 08:33:50|7086.8|7084|7089.7|7086.9|7089.7|7086.9|7086.8|7084|55
1623746040000|2021-06-15 08:34:00|7089.3|7086.5|7088.7|7085.9|7089.3|7086.5|7088.7|7085.9|9
1623746050000|2021-06-15 08:34:10|7088.3|7085.5|7087.1|7084.3|7088.3|7085.5|7086.1|7083.3|66
1623746060000|2021-06-15 08:34:20|7086.3|7083.5|7085.7|7082.9|7087.3|7084.5|7085.3|7082.5|73
1623746070000|2021-06-15 08:34:30|7085.1|7082.3|7085.7|7082.9|7085.7|7082.9|7085.1|7082.3|5
1623746080000|2021-06-15 08:34:40|7085.3|7082.5|7081.7|7078.9|7085.3|7082.5|7081.7|7078.9|63
1623746090000|2021-06-15 08:34:50|7082.1|7079.3|7083.7|7080.9|7083.7|7080.9|7081.7|7078.9|11
1623746100000|2021-06-15 08:35:00|7083.1|7080.3|7080.2|7077.4|7083.1|7080.3|7080.1|7077.3|57
1623746110000|2021-06-15 08:35:10|7080.6|7077.8|7082.1|7079.3|7082.1|7079.3|7080.6|7077.8|27
1623746120000|2021-06-15 08:35:20|7081.7|7078.9|7082.2|7079.4|7082.3|7079.5|7081.7|7078.9|9
1623746130000|2021-06-15 08:35:30|7082.1|7079.3|7081.1|7078.3|7082.1|7079.3|7080.1|7077.3|27
1623746140000|2021-06-15 08:35:40|7081.2|7078.4|7081.7|7078.9|7082.1|7079.3|7081.2|7078.4|17
1623746150000|2021-06-15 08:35:50|7082.1|7079.3|7082.3|7079.5|7082.3|7079.5|7082.1|7079.3|13
1623746160000|2021-06-15 08:36:00|7082.7|7079.9|7083.1|7080.3|7083.1|7080.3|7082.3|7079.5|11
1623746170000|2021-06-15 08:36:10|7083.2|7080.4|7082.2|7079.4|7084.1|7081.3|7082.1|7079.3|28
1623746180000|2021-06-15 08:36:20|7082.3|7079.5|7080.7|7077.9|7082.3|7079.5|7080.7|7077.9|14
1623746190000|2021-06-15 08:36:30|7080.3|7077.5|7080.7|7077.9|7081.3|7078.5|7079.2|7076.4|62
1623746200000|2021-06-15 08:36:40|7080.9|7078.1|7082.3|7079.5|7083.1|7080.3|7080.9|7078.1|29
1623746210000|2021-06-15 08:36:50|7082.7|7079.9|7082.3|7079.5|7082.7|7079.9|7081.3|7078.5|28
1623746220000|2021-06-15 08:37:00|7082.1|7079.3|7081.7|7078.9|7082.1|7079.3|7081.7|7078.9|3
1623746230000|2021-06-15 08:37:10|7082.3|7079.5|7083.2|7080.4|7083.7|7080.9|7082.3|7079.5|12
1623746240000|2021-06-15 08:37:20|7083.3|7080.5|7084.7|7081.9|7084.7|7081.9|7083.3|7080.5|13
1623746250000|2021-06-15 08:37:30|7085.2|7082.4|7085.1|7082.3|7086.1|7083.3|7084.7|7081.9|33
1623746260000|2021-06-15 08:37:40|7085.7|7082.9|7084.2|7081.4|7085.7|7082.9|7084.1|7081.3|16
1623746270000|2021-06-15 08:37:50|7084.3|7081.5|7084.7|7081.9|7084.7|7081.9|7084.2|7081.4|2
1623746280000|2021-06-15 08:38:00|7084.6|7081.8|7084.7|7081.9|7085.2|7082.4|7084.3|7081.5|17
1623746290000|2021-06-15 08:38:10|7084.3|7081.5|7084.7|7081.9|7084.7|7081.9|7084.3|7081.5|1
1623746300000|2021-06-15 08:38:20|7084.9|7082.1|7084.7|7081.9|7086.1|7083.3|7084.3|7081.5|30
1623746310000|2021-06-15 08:38:30|7084.3|7081.5|7084.7|7081.9|7084.7|7081.9|7083.7|7080.9|9
1623746320000|2021-06-15 08:38:40|7084.6|7081.8|7084.1|7081.3|7084.7|7081.9|7083.7|7080.9|14
1623746330000|2021-06-15 08:38:50|7083.7|7080.9|7082.7|7079.9|7084.1|7081.3|7081.7|7078.9|20
1623746340000|2021-06-15 08:39:00|7082.3|7079.5|7082.7|7079.9|7082.7|7079.9|7081.7|7078.9|14
1623746350000|2021-06-15 08:39:10|7082.1|7079.3|7082.7|7079.9|7082.7|7079.9|7082.1|7079.3|38
1623746360000|2021-06-15 08:39:20|7083.1|7080.3|7083.7|7080.9|7084.1|7081.3|7083.1|7080.3|28
1623746370000|2021-06-15 08:39:30|7083.3|7080.5|7083.1|7080.3|7083.7|7080.9|7083.1|7080.3|9
1623746380000|2021-06-15 08:39:40|7083.2|7080.4|7084.1|7081.3|7084.7|7081.9|7083.2|7080.4|27
1623746390000|2021-06-15 08:39:50|7084.2|7081.4|7085.1|7082.3|7088.1|7085.3|7084.2|7081.4|127
1623746400000|2021-06-15 08:40:00|7084.7|7081.9|7082.7|7079.9|7084.7|7081.9|7082.7|7079.9|52
1623746410000|2021-06-15 08:40:10|7082.3|7079.5|7083.3|7080.5|7083.3|7080.5|7081.7|7078.9|9
1623746420000|2021-06-15 08:40:20|7083.1|7080.3|7081.2|7078.4|7083.3|7080.5|7081.1|7078.3|42
1623746430000|2021-06-15 08:40:30|7081.1|7078.3|7080.7|7077.9|7081.3|7078.5|7080.7|7077.9|4
1623746440000|2021-06-15 08:40:40|7081.1|7078.3|7081.3|7078.5|7081.3|7078.5|7081.1|7078.3|23
1623746450000|2021-06-15 08:40:50|7081.2|7078.4|7081.7|7078.9|7081.7|7078.9|7081.1|7078.3|13
1623746460000|2021-06-15 08:41:00|7082.1|7079.3|7080.7|7077.9|7082.1|7079.3|7080.3|7077.5|35
1623746470000|2021-06-15 08:41:10|7080.6|7077.8|7079.2|7076.4|7080.6|7077.8|7078.1|7075.3|64
1623746480000|2021-06-15 08:41:20|7079.3|7076.5|7079.7|7076.9|7080.1|7077.3|7079.1|7076.3|9
1623746490000|2021-06-15 08:41:30|7080.1|7077.3|7079.7|7076.9|7080.3|7077.5|7079.7|7076.9|10
1623746500000|2021-06-15 08:41:40|7080.1|7077.3|7079.2|7076.4|7080.1|7077.3|7078.7|7075.9|28
1623746510000|2021-06-15 08:41:50|7079.1|7076.3|7079.7|7076.9|7080.7|7077.9|7079.1|7076.3|23
1623746520000|2021-06-15 08:42:00|7080.1|7077.3|7080.7|7077.9|7082.1|7079.3|7080.1|7077.3|39
1623746530000|2021-06-15 08:42:10|7080.3|7077.5|7080.1|7077.3|7080.7|7077.9|7080.1|7077.3|10
1623746540000|2021-06-15 08:42:20|7080.7|7077.9|7081.2|7078.4|7082.1|7079.3|7080.7|7077.9|21
1623746550000|2021-06-15 08:42:30|7081.1|7078.3|7081.7|7078.9|7082.1|7079.3|7081.1|7078.3|17
1623746560000|2021-06-15 08:42:40|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|21
1623746570000|2021-06-15 08:42:50|7081.7|7078.9|7082.7|7079.9|7082.7|7079.9|7081.3|7078.5|13
1623746580000|2021-06-15 08:43:00|7082.3|7079.5|7082.1|7079.3|7082.3|7079.5|7081.1|7078.3|11
1623746590000|2021-06-15 08:43:10|7081.7|7078.9|7081.1|7078.3|7082.1|7079.3|7081.1|7078.3|24
1623746600000|2021-06-15 08:43:20|7080.7|7077.9|7081.1|7078.3|7081.1|7078.3|7080.7|7077.9|12
1623746610000|2021-06-15 08:43:30|7081.6|7078.8|7081.1|7078.3|7081.6|7078.8|7079.1|7076.3|35
1623746620000|2021-06-15 08:43:40|7081.2|7078.4|7081.7|7078.9|7081.7|7078.9|7079.8|7077|52
1623746630000|2021-06-15 08:43:50|7081.3|7078.5|7080.7|7077.9|7081.3|7078.5|7080.7|7077.9|2
1623746640000|2021-06-15 08:44:00|7081.1|7078.3|7079.7|7076.9|7081.1|7078.3|7079.3|7076.5|5
1623746650000|2021-06-15 08:44:10|7079.3|7076.5|7079.3|7076.5|7079.7|7076.9|7079.1|7076.3|9
1623746660000|2021-06-15 08:44:20|7079.2|7076.4|7080.1|7077.3|7080.7|7077.9|7079.1|7076.3|24
1623746670000|2021-06-15 08:44:30|7080.2|7077.4|7080.3|7077.5|7081.2|7078.4|7080.2|7077.4|43
1623746680000|2021-06-15 08:44:40|7080.1|7077.3|7078.7|7075.9|7080.3|7077.5|7078.1|7075.3|31
1623746690000|2021-06-15 08:44:50|7078.2|7075.4|7078.3|7075.5|7078.7|7075.9|7078.2|7075.4|11
1623746700000|2021-06-15 08:45:00|7078.7|7075.9|7077.7|7074.9|7078.7|7075.9|7077.2|7074.4|38
1623746710000|2021-06-15 08:45:10|7078.1|7075.3|7079.1|7076.3|7079.1|7076.3|7078.1|7075.3|55
1623746720000|2021-06-15 08:45:20|7078.7|7075.9|7075.2|7072.4|7078.7|7075.9|7073.7|7070.9|121
1623746730000|2021-06-15 08:45:30|7075.1|7072.3|7073.7|7070.9|7076.1|7073.3|7073.7|7070.9|62
1623746740000|2021-06-15 08:45:40|7073.3|7070.5|7074.7|7071.9|7075.3|7072.5|7073.3|7070.5|56
1623746750000|2021-06-15 08:45:50|7074.3|7071.5|7076.7|7073.9|7077.7|7074.9|7074.1|7071.3|84
1623746760000|2021-06-15 08:46:00|7076.3|7073.5|7075.7|7072.9|7077.1|7074.3|7075.7|7072.9|28
1623746770000|2021-06-15 08:46:10|7075.3|7072.5|7075.1|7072.3|7075.3|7072.5|7074.2|7071.4|27
1623746780000|2021-06-15 08:46:20|7075.2|7072.4|7075.7|7072.9|7076.7|7073.9|7074.7|7071.9|46
1623746790000|2021-06-15 08:46:30|7076.1|7073.3|7077.7|7074.9|7077.7|7074.9|7075.7|7072.9|19
1623746800000|2021-06-15 08:46:40|7077.3|7074.5|7077.7|7074.9|7078.1|7075.3|7077.1|7074.3|35
1623746810000|2021-06-15 08:46:50|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|7075.7|7072.9|18
1623746820000|2021-06-15 08:47:00|7076.7|7073.9|7076.7|7073.9|7077.1|7074.3|7076.1|7073.3|5
1623746830000|2021-06-15 08:47:10|7076.6|7073.8|7076.1|7073.3|7077.1|7074.3|7076.1|7073.3|13
1623746840000|2021-06-15 08:47:20|7076.2|7073.4|7077.7|7074.9|7078.1|7075.3|7076.2|7073.4|47
1623746850000|2021-06-15 08:47:30|7077.1|7074.3|7077.7|7074.9|7078.1|7075.3|7077.1|7074.3|27
1623746860000|2021-06-15 08:47:40|7077.6|7074.8|7076.7|7073.9|7078.1|7075.3|7076.3|7073.5|5
1623746870000|2021-06-15 08:47:50|7076.3|7073.5|7078.1|7075.3|7078.3|7075.5|7076.3|7073.5|50
1623746880000|2021-06-15 08:48:00|7077.6|7074.8|7078.7|7075.9|7079.1|7076.3|7077.6|7074.8|55
1623746890000|2021-06-15 08:48:10|7079.1|7076.3|7078.7|7075.9|7079.1|7076.3|7078.3|7075.5|4
1623746900000|2021-06-15 08:48:20|7079.1|7076.3|7079.7|7076.9|7080.1|7077.3|7078.7|7075.9|49
1623746910000|2021-06-15 08:48:30|7080.1|7077.3|7080.7|7077.9|7082.7|7079.9|7080.1|7077.3|80
1623746920000|2021-06-15 08:48:40|7081.1|7078.3|7082.3|7079.5|7082.7|7079.9|7080.7|7077.9|32
1623746930000|2021-06-15 08:48:50|7082.2|7079.4|7081.7|7078.9|7082.7|7079.9|7081.2|7078.4|25
1623746940000|2021-06-15 08:49:00|7081.1|7078.3|7080.7|7077.9|7081.7|7078.9|7080.7|7077.9|10
1623746950000|2021-06-15 08:49:10|7081.1|7078.3|7081.2|7078.4|7081.3|7078.5|7080.7|7077.9|30
1623746960000|2021-06-15 08:49:20|7081.3|7078.5|7081.7|7078.9|7081.7|7078.9|7081.3|7078.5|3
1623746970000|2021-06-15 08:49:30|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|7082.1|7079.3|34
1623746980000|2021-06-15 08:49:40|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7082.2|7079.4|8
1623746990000|2021-06-15 08:49:50|7083.3|7080.5|7083.2|7080.4|7084.2|7081.4|7083.2|7080.4|36
1623747000000|2021-06-15 08:50:00|7083.1|7080.3|7081.7|7078.9|7083.2|7080.4|7081.7|7078.9|26
1623747010000|2021-06-15 08:50:10|7081.3|7078.5|7080.1|7077.3|7081.7|7078.9|7079.1|7076.3|36
1623747020000|2021-06-15 08:50:20|7080.2|7077.4|7080.1|7077.3|7080.7|7077.9|7080.1|7077.3|6
1623747030000|2021-06-15 08:50:30|7080.3|7077.5|7078.7|7075.9|7080.7|7077.9|7078.7|7075.9|18
1623747040000|2021-06-15 08:50:40|7079.2|7076.4|7078.7|7075.9|7079.3|7076.5|7078.7|7075.9|8
1623747050000|2021-06-15 08:50:50|7079.1|7076.3|7078.7|7075.9|7079.3|7076.5|7078.7|7075.9|4
1623747060000|2021-06-15 08:51:00|7079.1|7076.3|7079.3|7076.5|7079.3|7076.5|7079.1|7076.3|4
1623747070000|2021-06-15 08:51:10|7080.3|7077.5|7079.7|7076.9|7080.3|7077.5|7079.7|7076.9|19
1623747080000|2021-06-15 08:51:20|7079.6|7076.8|7078.7|7075.9|7079.6|7076.8|7078.7|7075.9|4
1623747090000|2021-06-15 08:51:30|7078.3|7075.5|7079.7|7076.9|7079.7|7076.9|7078.3|7075.5|13
1623747100000|2021-06-15 08:51:40|7080.1|7077.3|7078.7|7075.9|7080.1|7077.3|7078.3|7075.5|13
1623747110000|2021-06-15 08:51:50|7078.1|7075.3|7078.1|7075.3|7079.1|7076.3|7078.1|7075.3|13
1623747120000|2021-06-15 08:52:00|7077.7|7074.9|7078.7|7075.9|7078.7|7075.9|7077.1|7074.3|12
1623747130000|2021-06-15 08:52:10|7079.1|7076.3|7078.7|7075.9|7079.1|7076.3|7078.7|7075.9|1
1623747150000|2021-06-15 08:52:30|||||||||4
1623747160000|2021-06-15 08:52:40|7079.1|7076.3|7080.1|7077.3|7080.1|7077.3|7079.1|7076.3|118
1623747170000|2021-06-15 08:52:50|7080.7|7077.9|7080.1|7077.3|7080.7|7077.9|7080.1|7077.3|40
1623747180000|2021-06-15 08:53:00|7080.3|7077.5|7084.1|7081.3|7084.1|7081.3|7080.1|7077.3|35
1623747190000|2021-06-15 08:53:10|7083.6|7080.8|7077.7|7074.9|7083.7|7080.9|7077.7|7074.9|131
1623747200000|2021-06-15 08:53:20|7078.1|7075.3|7078.7|7075.9|7078.7|7075.9|7077.3|7074.5|15
1623747210000|2021-06-15 08:53:30|7079.1|7076.3|7078.7|7075.9|7079.3|7076.5|7078.7|7075.9|4
1623747220000|2021-06-15 08:53:40|7079.1|7076.3|7079.7|7076.9|7079.7|7076.9|7079.1|7076.3|12
1623747230000|2021-06-15 08:53:50|7080.2|7077.4|7085.7|7082.9|7087.2|7084.4|7080.1|7077.3|166
1623747240000|2021-06-15 08:54:00|7085.1|7082.3|7085.2|7082.4|7086.3|7083.5|7084.7|7081.9|26
1623747250000|2021-06-15 08:54:10|7085.1|7082.3|7084.7|7081.9|7085.1|7082.3|7084.1|7081.3|31
1623747260000|2021-06-15 08:54:20|7085.1|7082.3|7085.7|7082.9|7085.7|7082.9|7083.7|7080.9|14
1623747270000|2021-06-15 08:54:30|7086.1|7083.3|7086.7|7083.9|7087.3|7084.5|7084.7|7081.9|32
1623747280000|2021-06-15 08:54:40|7085.7|7082.9|7087.1|7084.3|7087.1|7084.3|7085.7|7082.9|6
1623747290000|2021-06-15 08:54:50|7086.7|7083.9|7086.2|7083.4|7086.7|7083.9|7085.2|7082.4|23
1623747300000|2021-06-15 08:55:00|7086.1|7083.3|7086.7|7083.9|7088.1|7085.3|7086.1|7083.3|40
1623747310000|2021-06-15 08:55:10|7086.9|7084.1|7085.7|7082.9|7086.9|7084.1|7085.2|7082.4|33
1623747320000|2021-06-15 08:55:20|7085.6|7082.8|7085.7|7082.9|7085.7|7082.9|7084.8|7082|6
1623747330000|2021-06-15 08:55:30|7086.1|7083.3|7085.2|7082.4|7086.1|7083.3|7085.2|7082.4|4
1623747340000|2021-06-15 08:55:40|7085.3|7082.5|7086.1|7083.3|7087.7|7084.9|7085.3|7082.5|30
1623747350000|2021-06-15 08:55:50|7086.2|7083.4|7088.1|7085.3|7088.3|7085.5|7085.3|7082.5|65
1623747360000|2021-06-15 08:56:00|7087.7|7084.9|7087.7|7084.9|7088.7|7085.9|7087.3|7084.5|11
1623747370000|2021-06-15 08:56:10|7087.3|7084.5|7086.7|7083.9|7087.3|7084.5|7085.7|7082.9|13
1623747380000|2021-06-15 08:56:20|7086.3|7083.5|7086.1|7083.3|7086.7|7083.9|7085.7|7082.9|5
1623747390000|2021-06-15 08:56:30|7085.7|7082.9|7087.7|7084.9|7087.7|7084.9|7085.7|7082.9|10
1623747400000|2021-06-15 08:56:40|7088.3|7085.5|7089.1|7086.3|7089.1|7086.3|7088.3|7085.5|23
1623747410000|2021-06-15 08:56:50|7088.7|7085.9|7088.7|7085.9|7089.2|7086.4|7088.2|7085.4|19
1623747420000|2021-06-15 08:57:00|7088.6|7085.8|7086.7|7083.9|7088.7|7085.9|7085.3|7082.5|21
1623747430000|2021-06-15 08:57:10|7086.1|7083.3|7085.7|7082.9|7086.7|7083.9|7085.3|7082.5|14
1623747440000|2021-06-15 08:57:20|7085.8|7083|7086.3|7083.5|7086.7|7083.9|7085.7|7082.9|7
1623747450000|2021-06-15 08:57:30|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|7086.1|7083.3|15
1623747460000|2021-06-15 08:57:40|7086.3|7083.5|7086.7|7083.9|7086.7|7083.9|7086.3|7083.5|5
1623747470000|2021-06-15 08:57:50|7086.2|7083.4|7086.7|7083.9|7086.7|7083.9|7086.2|7083.4|7
1623747480000|2021-06-15 08:58:00|7087.1|7084.3|7087.7|7084.9|7088.7|7085.9|7087.1|7084.3|25
1623747490000|2021-06-15 08:58:10|7086.7|7083.9|7086.7|7083.9|7087.1|7084.3|7086.7|7083.9|7
1623747510000|2021-06-15 08:58:30|7086.8|7084|7085.7|7082.9|7087.3|7084.5|7085.7|7082.9|26
1623747520000|2021-06-15 08:58:40|||||||||2
1623747530000|2021-06-15 08:58:50|7085.3|7082.5|7086.1|7083.3|7086.1|7083.3|7085.3|7082.5|4
1623747540000|2021-06-15 08:59:00|7085.7|7082.9|7084.1|7081.3|7085.7|7082.9|7082.1|7079.3|74
1623747550000|2021-06-15 08:59:10|7083.7|7080.9|7083.7|7080.9|7084.3|7081.5|7083.7|7080.9|12
1623747560000|2021-06-15 08:59:20|7084.1|7081.3|7083.3|7080.5|7084.3|7081.5|7083.2|7080.4|26
1623747570000|2021-06-15 08:59:30|7083.2|7080.4|7083.3|7080.5|7084.1|7081.3|7082.7|7079.9|9
1623747580000|2021-06-15 08:59:40|7084.1|7081.3|7083.7|7080.9|7084.1|7081.3|7083.2|7080.4|5
1623747590000|2021-06-15 08:59:50|7082.7|7079.9|7082.7|7079.9|7083.1|7080.3|7082.7|7079.9|14
1623747600000|2021-06-15 09:00:00|7083.6|7080.8|7082.2|7079.4|7083.6|7080.8|7081.7|7078.9|27
1623747610000|2021-06-15 09:00:10|7082.3|7079.5|7082.7|7079.9|7083.1|7080.3|7082.3|7079.5|3
1623747620000|2021-06-15 09:00:20|7082.6|7079.8|7082.1|7079.3|7082.6|7079.8|7082.1|7079.3|12
1623747630000|2021-06-15 09:00:30|7082.2|7079.4|7082.2|7079.4|7083.2|7080.4|7082.1|7079.3|11
1623747640000|2021-06-15 09:00:40|7082.3|7079.5|7083.7|7080.9|7084.1|7081.3|7082.3|7079.5|1
1623747650000|2021-06-15 09:00:50|7083.1|7080.3|7082.7|7079.9|7083.1|7080.3|7082.7|7079.9|4
1623747660000|2021-06-15 09:01:00|7082.8|7080|7084.1|7081.3|7084.1|7081.3|7082.7|7079.9|10
1623747670000|2021-06-15 09:01:10|7084.2|7081.4|7085.2|7082.4|7085.6|7082.8|7084.1|7081.3|21
1623747680000|2021-06-15 09:01:20|7085.6|7082.8|7085.1|7082.3|7085.7|7082.9|7084.7|7081.9|5
1623747690000|2021-06-15 09:01:30|7084.7|7081.9|7085.2|7082.4|7085.2|7082.4|7084.7|7081.9|1
1623747700000|2021-06-15 09:01:40|7085.1|7082.3|7085.1|7082.3|7086.1|7083.3|7085.1|7082.3|1
1623747710000|2021-06-15 09:01:50|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|2
1623747720000|2021-06-15 09:02:00|7084.3|7081.5|7083.7|7080.9|7084.7|7081.9|7083.7|7080.9|14
1623747730000|2021-06-15 09:02:10|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7082.7|7079.9|7
1623747740000|2021-06-15 09:02:20|7083.7|7080.9|7081.7|7078.9|7084.1|7081.3|7080.7|7077.9|42
1623747750000|2021-06-15 09:02:30|7082.1|7079.3|7082.7|7079.9|7082.7|7079.9|7081.1|7078.3|19
1623747760000|2021-06-15 09:02:40|7082.3|7079.5|7082.7|7079.9|7082.7|7079.9|7082.3|7079.5|0
1623747770000|2021-06-15 09:02:50|7082.5|7079.7|7082.7|7079.9|7082.7|7079.9|7081.7|7078.9|17
1623747780000|2021-06-15 09:03:00|7083.2|7080.4|7083.7|7080.9|7083.7|7080.9|7082.7|7079.9|11
1623747790000|2021-06-15 09:03:10|7084.3|7081.5|7084.7|7081.9|7085.7|7082.9|7084.3|7081.5|18
1623747800000|2021-06-15 09:03:20|7085.1|7082.3|7085.7|7082.9|7085.7|7082.9|7085.1|7082.3|2
1623747810000|2021-06-15 09:03:30|7086.1|7083.3|7086.2|7083.4|7086.7|7083.9|7085.8|7083|6
1623747820000|2021-06-15 09:03:40|7086.1|7083.3|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|27
1623747830000|2021-06-15 09:03:50|7085.7|7082.9|7084.7|7081.9|7085.7|7082.9|7084.7|7081.9|5
1623747840000|2021-06-15 09:04:00|7085.1|7082.3|7084.3|7081.5|7085.3|7082.5|7084.3|7081.5|9
1623747850000|2021-06-15 09:04:10|7084.2|7081.4|7083.7|7080.9|7084.7|7081.9|7083.7|7080.9|2
1623747860000|2021-06-15 09:04:20|7083.8|7081|7084.3|7081.5|7084.7|7081.9|7083.7|7080.9|3
1623747870000|2021-06-15 09:04:30|7084.2|7081.4|7084.3|7081.5|7084.7|7081.9|7084.2|7081.4|9
1623747880000|2021-06-15 09:04:40|7083.7|7080.9|7084.7|7081.9|7085.2|7082.4|7083.7|7080.9|8
1623747890000|2021-06-15 09:04:50|7085.1|7082.3|7086.2|7083.4|7086.2|7083.4|7085.1|7082.3|9
1623747900000|2021-06-15 09:05:00|7086.3|7083.5|7085.7|7082.9|7087.3|7084.5|7085.7|7082.9|16
1623747910000|2021-06-15 09:05:10|7086.1|7083.3|7085.7|7082.9|7086.1|7083.3|7085.7|7082.9|1
1623747920000|2021-06-15 09:05:20|7085.3|7082.5|7085.1|7082.3|7085.7|7082.9|7085.1|7082.3|14
1623747930000|2021-06-15 09:05:30|7085.2|7082.4|7085.2|7082.4|7085.3|7082.5|7085.1|7082.3|4
1623747940000|2021-06-15 09:05:40|7085.3|7082.5|7085.2|7082.4|7085.7|7082.9|7085.1|7082.3|3
1623747950000|2021-06-15 09:05:50|7085.3|7082.5|7085.1|7082.3|7085.7|7082.9|7085.1|7082.3|1
1623747960000|2021-06-15 09:06:00|7085.2|7082.4|7085.7|7082.9|7085.7|7082.9|7085.1|7082.3|3
1623747970000|2021-06-15 09:06:10|7085.3|7082.5|7085.2|7082.4|7085.3|7082.5|7084.7|7081.9|23
1623747980000|2021-06-15 09:06:20|7085.3|7082.5|7085.3|7082.5|7085.7|7082.9|7084.7|7081.9|6
1623747990000|2021-06-15 09:06:30|7085.2|7082.4|7085.1|7082.3|7085.2|7082.4|7085.1|7082.3|1
1623748000000|2021-06-15 09:06:40|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|4
1623748010000|2021-06-15 09:06:50|7085.3|7082.5|7086.7|7083.9|7087.1|7084.3|7085.1|7082.3|51
1623748020000|2021-06-15 09:07:00|7086.2|7083.4|7086.7|7083.9|7088.1|7085.3|7086.2|7083.4|34
1623748030000|2021-06-15 09:07:10|7086.6|7083.8|7085.1|7082.3|7086.6|7083.8|7085.1|7082.3|12
1623748040000|2021-06-15 09:07:20|7084.7|7081.9|7083.1|7080.3|7084.9|7082.1|7082.5|7079.7|62
1623748050000|2021-06-15 09:07:30|7082.7|7079.9|7084.1|7081.3|7084.2|7081.4|7082.7|7079.9|19
1623748070000|2021-06-15 09:07:50|7083.7|7080.9|7082.7|7079.9|7083.7|7080.9|7082.7|7079.9|5
1623748080000|2021-06-15 09:08:00|7083.1|7080.3|7082.1|7079.3|7083.1|7080.3|7082.1|7079.3|11
1623748090000|2021-06-15 09:08:10|7081.7|7078.9|7080.1|7077.3|7081.7|7078.9|7079.7|7076.9|33
1623748100000|2021-06-15 09:08:20|7080.2|7077.4|7080.7|7077.9|7081.1|7078.3|7080.2|7077.4|9
1623748110000|2021-06-15 09:08:30|7081.1|7078.3|7080.1|7077.3|7081.1|7078.3|7080.1|7077.3|7
1623748120000|2021-06-15 09:08:40|7080.7|7077.9|7080.1|7077.3|7080.7|7077.9|7080.1|7077.3|7
1623748130000|2021-06-15 09:08:50|7080|7077.2|7079.6|7076.8|7080.1|7077.3|7079.1|7076.3|35
1623748140000|2021-06-15 09:09:00|7079.2|7076.4|7080.1|7077.3|7080.1|7077.3|7079.1|7076.3|12
1623748150000|2021-06-15 09:09:10|7079.7|7076.9|7079.7|7076.9|7080.1|7077.3|7079.1|7076.3|21
1623748160000|2021-06-15 09:09:20|7079.6|7076.8|7080.1|7077.3|7080.1|7077.3|7079.1|7076.3|27
1623748170000|2021-06-15 09:09:30|7080.7|7077.9|7080.1|7077.3|7081.1|7078.3|7079.1|7076.3|78
1623748180000|2021-06-15 09:09:40|7079.7|7076.9|7080.1|7077.3|7080.1|7077.3|7079.7|7076.9|2
1623748190000|2021-06-15 09:09:50|7080.3|7077.5|7078.1|7075.3|7080.7|7077.9|7078.1|7075.3|147
1623748200000|2021-06-15 09:10:00|7078.2|7075.4|7080.1|7077.3|7080.1|7077.3|7078.2|7075.4|22
1623748210000|2021-06-15 09:10:10|7079.7|7076.9|7080.1|7077.3|7080.2|7077.4|7079.7|7076.9|12
1623748220000|2021-06-15 09:10:20|||||||||3
1623748230000|2021-06-15 09:10:30|7080.7|7077.9|7080.7|7077.9|7081.1|7078.3|7080.1|7077.3|27
1623748240000|2021-06-15 09:10:40|7081.1|7078.3|7084.1|7081.3|7084.1|7081.3|7081.1|7078.3|39
1623748250000|2021-06-15 09:10:50|7083.7|7080.9|7083.1|7080.3|7084.1|7081.3|7083.1|7080.3|18
1623748260000|2021-06-15 09:11:00|7082.7|7079.9|7083.1|7080.3|7084.1|7081.3|7082.7|7079.9|20
1623748270000|2021-06-15 09:11:10|7083.7|7080.9|7083.7|7080.9|7084.1|7081.3|7083.2|7080.4|4
1623748280000|2021-06-15 09:11:20|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|1
1623748290000|2021-06-15 09:11:30|7085.1|7082.3|7086.1|7083.3|7087.2|7084.4|7085.1|7082.3|78
1623748300000|2021-06-15 09:11:40|7086.2|7083.4|7086.7|7083.9|7088.1|7085.3|7086.1|7083.3|35
1623748310000|2021-06-15 09:11:50|7086.6|7083.8|7086.6|7083.8|7086.7|7083.9|7086.1|7083.3|4
1623748320000|2021-06-15 09:12:00|7086.2|7083.4|7090.1|7087.3|7090.1|7087.3|7086.1|7083.3|57
1623748330000|2021-06-15 09:12:10|7090.2|7087.4|7090.7|7087.9|7091.1|7088.3|7090.1|7087.3|52
1623748340000|2021-06-15 09:12:20|7090.5|7087.7|7090.1|7087.3|7090.5|7087.7|7089.1|7086.3|38
1623748350000|2021-06-15 09:12:30|||||||||9
1623748360000|2021-06-15 09:12:40|7089.7|7086.9|7089.1|7086.3|7089.7|7086.9|7089.1|7086.3|17
1623748370000|2021-06-15 09:12:50|7089.2|7086.4|7089.1|7086.3|7089.2|7086.4|7088.7|7085.9|4
1623748380000|2021-06-15 09:13:00|7088.1|7085.3|7087.6|7084.8|7088.1|7085.3|7086.7|7083.9|26
1623748390000|2021-06-15 09:13:10|7087.7|7084.9|7087.1|7084.3|7087.7|7084.9|7087.1|7084.3|2
1623748400000|2021-06-15 09:13:20|7087|7084.2|7087.7|7084.9|7087.7|7084.9|7086.1|7083.3|40
1623748410000|2021-06-15 09:13:30|7088.1|7085.3|7088.1|7085.3|7088.7|7085.9|7087.6|7084.8|42
1623748420000|2021-06-15 09:13:40|7088.2|7085.4|7086.7|7083.9|7088.2|7085.4|7086.7|7083.9|11
1623748430000|2021-06-15 09:13:50|7087.1|7084.3|7087.2|7084.4|7087.2|7084.4|7087.1|7084.3|0
1623748440000|2021-06-15 09:14:00|7087.3|7084.5|7086.7|7083.9|7087.7|7084.9|7086.7|7083.9|5
1623748450000|2021-06-15 09:14:10|7086.6|7083.8|7086.7|7083.9|7087.1|7084.3|7086.5|7083.7|9
1623748460000|2021-06-15 09:14:20|7086.6|7083.8|7085.7|7082.9|7086.6|7083.8|7085.7|7082.9|6
1623748470000|2021-06-15 09:14:30|7085.8|7083|7086.7|7083.9|7087.1|7084.3|7085.8|7083|1
1623748480000|2021-06-15 09:14:40|7086.5|7083.7|7086.7|7083.9|7086.7|7083.9|7086.5|7083.7|5
1623748490000|2021-06-15 09:14:50|7087.1|7084.3|7086.7|7083.9|7087.1|7084.3|7086.3|7083.5|4
1623748500000|2021-06-15 09:15:00|7086.3|7083.5|7086.7|7083.9|7086.7|7083.9|7085.7|7082.9|22
1623748510000|2021-06-15 09:15:10|||||||||2
1623748520000|2021-06-15 09:15:20|7087.3|7084.5|7087.1|7084.3|7087.3|7084.5|7086.3|7083.5|11
1623748530000|2021-06-15 09:15:30|7086.7|7083.9|7087.7|7084.9|7087.7|7084.9|7086.7|7083.9|6
1623748540000|2021-06-15 09:15:40|7087.3|7084.5|7085.3|7082.5|7087.3|7084.5|7084.7|7081.9|32
1623748550000|2021-06-15 09:15:50|7085.7|7082.9|7084.7|7081.9|7085.7|7082.9|7084.7|7081.9|8
1623748560000|2021-06-15 09:16:00|7085.1|7082.3|7085.7|7082.9|7085.7|7082.9|7085.1|7082.3|4
1623748570000|2021-06-15 09:16:10|7084.7|7081.9|7084.7|7081.9|7085.3|7082.5|7084.3|7081.5|29
1623748580000|2021-06-15 09:16:20|7084.3|7081.5|7084.7|7081.9|7084.7|7081.9|7084.2|7081.4|0
1623748590000|2021-06-15 09:16:30|7085.1|7082.3|7084.7|7081.9|7085.1|7082.3|7084.7|7081.9|3
1623748600000|2021-06-15 09:16:40|7084.3|7081.5|7084.7|7081.9|7084.7|7081.9|7084.3|7081.5|0
1623748610000|2021-06-15 09:16:50|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|0
1623748620000|2021-06-15 09:17:00|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7084.3|7081.5|10
1623748630000|2021-06-15 09:17:10|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|0
1623748640000|2021-06-15 09:17:20|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|0
1623748650000|2021-06-15 09:17:30|7085.1|7082.3|7084.7|7081.9|7085.1|7082.3|7084.7|7081.9|0
1623748660000|2021-06-15 09:17:40|7085.1|7082.3|7086.7|7083.9|7087.7|7084.9|7085.1|7082.3|44
1623748670000|2021-06-15 09:17:50|7087.1|7084.3|7087.7|7084.9|7087.7|7084.9|7087.1|7084.3|3
1623748680000|2021-06-15 09:18:00|7087.1|7084.3|7085.7|7082.9|7087.1|7084.3|7084.7|7081.9|9
1623748690000|2021-06-15 09:18:10|||||||||1
1623748700000|2021-06-15 09:18:20|7085.3|7082.5|7086.7|7083.9|7086.7|7083.9|7085.3|7082.5|6
1623748720000|2021-06-15 09:18:40|7086.1|7083.3|7086.1|7083.3|7086.2|7083.4|7086.1|7083.3|8
1623748730000|2021-06-15 09:18:50|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|1
1623748740000|2021-06-15 09:19:00|7086.1|7083.3|7084.2|7081.4|7086.1|7083.3|7083.7|7080.9|24
1623748750000|2021-06-15 09:19:10|7084.3|7081.5|7083.7|7080.9|7085.1|7082.3|7083.7|7080.9|122
1623748760000|2021-06-15 09:19:20|7083.8|7081|7084.7|7081.9|7084.7|7081.9|7083.7|7080.9|4
1623748770000|2021-06-15 09:19:30|7084.3|7081.5|7084.7|7081.9|7085.1|7082.3|7084.3|7081.5|0
1623748780000|2021-06-15 09:19:40|||||||||1
1623748790000|2021-06-15 09:19:50|7084.3|7081.5|7085.7|7082.9|7086.1|7083.3|7084.3|7081.5|11
1623748800000|2021-06-15 09:20:00|7086.1|7083.3|7085.7|7082.9|7086.1|7083.3|7085.3|7082.5|6
1623748810000|2021-06-15 09:20:10|7086.1|7083.3|7085.7|7082.9|7086.1|7083.3|7085.7|7082.9|0
1623748820000|2021-06-15 09:20:20|7085.3|7082.5|7085.7|7082.9|7086.1|7083.3|7085.1|7082.3|39
1623748830000|2021-06-15 09:20:30|7086.2|7083.4|7085.7|7082.9|7086.7|7083.9|7085.7|7082.9|14
1623748840000|2021-06-15 09:20:40|7086.1|7083.3|7087.1|7084.3|7088.1|7085.3|7086.1|7083.3|17
1623748850000|2021-06-15 09:20:50|7087.5|7084.7|7089.5|7086.7|7090.1|7087.3|7087.1|7084.3|21
1623748860000|2021-06-15 09:21:00|7089.1|7086.3|7086.7|7083.9|7089.1|7086.3|7086.7|7083.9|4
1623748870000|2021-06-15 09:21:10|7086.5|7083.7|7086.1|7083.3|7086.5|7083.7|7086.1|7083.3|5
1623748880000|2021-06-15 09:21:20|7086.5|7083.7|7086.7|7083.9|7086.7|7083.9|7086.1|7083.3|3
1623748890000|2021-06-15 09:21:30|7087.1|7084.3|7087.7|7084.9|7087.7|7084.9|7087.1|7084.3|11
1623748900000|2021-06-15 09:21:40|7089.1|7086.3|7088.7|7085.9|7089.1|7086.3|7088.7|7085.9|7
1623748910000|2021-06-15 09:21:50|7088.3|7085.5|7088.7|7085.9|7088.7|7085.9|7088.2|7085.4|2
1623748920000|2021-06-15 09:22:00|7089.1|7086.3|7088.6|7085.8|7089.1|7086.3|7088.1|7085.3|7
1623748930000|2021-06-15 09:22:10|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.1|7085.3|8
1623748940000|2021-06-15 09:22:20|7088.5|7085.7|7088.7|7085.9|7088.7|7085.9|7088.1|7085.3|3
1623748950000|2021-06-15 09:22:30|7088.6|7085.8|7088.1|7085.3|7088.6|7085.8|7087.1|7084.3|8
1623748960000|2021-06-15 09:22:40|7088.3|7085.5|7088.7|7085.9|7088.7|7085.9|7088.1|7085.3|2
1623748970000|2021-06-15 09:22:50|7088.6|7085.8|7088.7|7085.9|7088.7|7085.9|7088.6|7085.8|8
1623748980000|2021-06-15 09:23:00|7089.1|7086.3|7088.1|7085.3|7089.1|7086.3|7088.1|7085.3|4
1623748990000|2021-06-15 09:23:10|7088.2|7085.4|7088.7|7085.9|7088.7|7085.9|7088.2|7085.4|0
1623749000000|2021-06-15 09:23:20|7089.1|7086.3|7088.7|7085.9|7089.1|7086.3|7088.7|7085.9|1
1623749010000|2021-06-15 09:23:30|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|0
1623749020000|2021-06-15 09:23:40|7090.1|7087.3|7089.7|7086.9|7090.1|7087.3|7089.7|7086.9|5
1623749030000|2021-06-15 09:23:50|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|5
1623749040000|2021-06-15 09:24:00|7089.7|7086.9|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|18
1623749050000|2021-06-15 09:24:10|7089.8|7087|7090.7|7087.9|7090.7|7087.9|7089.8|7087|25
1623749060000|2021-06-15 09:24:20|7091.1|7088.3|7091.3|7088.5|7091.3|7088.5|7090.1|7087.3|14
1623749070000|2021-06-15 09:24:30|7091.1|7088.3|7091.1|7088.3|7091.2|7088.4|7091.1|7088.3|10
1623749080000|2021-06-15 09:24:40|7091.3|7088.5|7091.7|7088.9|7091.7|7088.9|7091.2|7088.4|15
1623749090000|2021-06-15 09:24:50|7092.1|7089.3|7093.1|7090.3|7093.1|7090.3|7092.1|7089.3|36
1623749100000|2021-06-15 09:25:00|7093.2|7090.4|7093.1|7090.3|7093.3|7090.5|7092.7|7089.9|15
1623749110000|2021-06-15 09:25:10|7093.2|7090.4|7093.2|7090.4|7093.3|7090.5|7092.7|7089.9|10
1623749120000|2021-06-15 09:25:20|7093.1|7090.3|7092.7|7089.9|7093.2|7090.4|7092.7|7089.9|0
1623749130000|2021-06-15 09:25:30|7092.3|7089.5|7092.7|7089.9|7092.7|7089.9|7092.3|7089.5|0
1623749140000|2021-06-15 09:25:40|7092.6|7089.8|7091.2|7088.4|7092.6|7089.8|7090.3|7087.5|62
1623749150000|2021-06-15 09:25:50|7091.1|7088.3|7093.1|7090.3|7093.1|7090.3|7091.1|7088.3|17
1623749160000|2021-06-15 09:26:00|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.1|7090.3|7
1623749170000|2021-06-15 09:26:10|7094.1|7091.3|7094.7|7091.9|7095.7|7092.9|7094.1|7091.3|83
1623749180000|2021-06-15 09:26:20|7095.1|7092.3|7095.2|7092.4|7095.3|7092.5|7094.7|7091.9|33
1623749190000|2021-06-15 09:26:30|7095.3|7092.5|7094.7|7091.9|7095.3|7092.5|7093.3|7090.5|66
1623749200000|2021-06-15 09:26:40|7094.8|7092|7095.2|7092.4|7095.3|7092.5|7094.7|7091.9|7
1623749210000|2021-06-15 09:26:50|7095.3|7092.5|7095.7|7092.9|7095.7|7092.9|7095.3|7092.5|17
1623749220000|2021-06-15 09:27:00|7096.1|7093.3|7095.3|7092.5|7096.1|7093.3|7095.3|7092.5|2
1623749230000|2021-06-15 09:27:10|7095.2|7092.4|7094.7|7091.9|7095.3|7092.5|7094.7|7091.9|36
1623749240000|2021-06-15 09:27:20|7094.8|7092|7094.7|7091.9|7095.3|7092.5|7094.3|7091.5|6
1623749250000|2021-06-15 09:27:30|7095.1|7092.3|7094.3|7091.5|7095.1|7092.3|7094.3|7091.5|2
1623749260000|2021-06-15 09:27:40|7094.1|7091.3|7094.3|7091.5|7094.3|7091.5|7093.7|7090.9|22
1623749270000|2021-06-15 09:27:50|7094.1|7091.3|7093.8|7091|7094.3|7091.5|7093.7|7090.9|12
1623749280000|2021-06-15 09:28:00|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.1|7090.3|1
1623749290000|2021-06-15 09:28:10|7094.2|7091.4|7093.7|7090.9|7094.2|7091.4|7093.7|7090.9|11
1623749300000|2021-06-15 09:28:20|7093.3|7090.5|7093.7|7090.9|7094.1|7091.3|7093.3|7090.5|5
1623749310000|2021-06-15 09:28:30|7093.3|7090.5|7093.3|7090.5|7093.7|7090.9|7093.3|7090.5|5
1623749320000|2021-06-15 09:28:40|7093.1|7090.3|7094.2|7091.4|7094.2|7091.4|7093.1|7090.3|7
1623749330000|2021-06-15 09:28:50|7094.3|7091.5|7095.1|7092.3|7095.3|7092.5|7094.2|7091.4|12
1623749340000|2021-06-15 09:29:00|7094.7|7091.9|7094.3|7091.5|7094.7|7091.9|7094.3|7091.5|19
1623749350000|2021-06-15 09:29:10|7093.7|7090.9|7093.7|7090.9|7093.9|7091.1|7093.7|7090.9|8
1623749360000|2021-06-15 09:29:20|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|0
1623749370000|2021-06-15 09:29:30|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|0
1623749380000|2021-06-15 09:29:40|7093.3|7090.5|7094.2|7091.4|7094.2|7091.4|7093.3|7090.5|7
1623749390000|2021-06-15 09:29:50|7094.1|7091.3|7093.3|7090.5|7094.1|7091.3|7093.3|7090.5|0
1623749400000|2021-06-15 09:30:00|7093.7|7090.9|7093.8|7091|7094.3|7091.5|7093.3|7090.5|0
1623749410000|2021-06-15 09:30:10|7093.9|7091.1|7093.8|7091|7094.3|7091.5|7093.8|7091|3
1623749420000|2021-06-15 09:30:20|7093.9|7091.1|7094.2|7091.4|7094.3|7091.5|7093.7|7090.9|0
1623749430000|2021-06-15 09:30:30|7094.1|7091.3|7091.3|7088.5|7094.1|7091.3|7090.7|7087.9|43
1623749440000|2021-06-15 09:30:40|7091.7|7088.9|7091.3|7088.5|7091.7|7088.9|7091.3|7088.5|24
1623749450000|2021-06-15 09:30:50|7091.7|7088.9|7092.1|7089.3|7092.1|7089.3|7091.3|7088.5|7
1623749460000|2021-06-15 09:31:00|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.3|7088.5|0
1623749470000|2021-06-15 09:31:10|7092.1|7089.3|7093.1|7090.3|7093.1|7090.3|7092.1|7089.3|12
1623749480000|2021-06-15 09:31:20|7092.7|7089.9|7093.1|7090.3|7093.1|7090.3|7092.7|7089.9|2
1623749490000|2021-06-15 09:31:30|7092.7|7089.9|7093.7|7090.9|7093.7|7090.9|7092.7|7089.9|4
1623749500000|2021-06-15 09:31:40|7093.3|7090.5|7094.1|7091.3|7094.1|7091.3|7093.3|7090.5|1
1623749510000|2021-06-15 09:31:50|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|1
1623749520000|2021-06-15 09:32:00|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|0
1623749530000|2021-06-15 09:32:10|7094.3|7091.5|7094.1|7091.3|7094.7|7091.9|7094.1|7091.3|11
1623749540000|2021-06-15 09:32:20|7093.7|7090.9|7093.6|7090.8|7093.7|7090.9|7093.1|7090.3|7
1623749550000|2021-06-15 09:32:30|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|0
1623749560000|2021-06-15 09:32:40|7094.1|7091.3|7093.2|7090.4|7094.1|7091.3|7093.1|7090.3|50
1623749570000|2021-06-15 09:32:50|7093.1|7090.3|7092.7|7089.9|7093.2|7090.4|7092.3|7089.5|6
1623749580000|2021-06-15 09:33:00|7092.9|7090.1|7095.1|7092.3|7095.1|7092.3|7092.9|7090.1|32
1623749590000|2021-06-15 09:33:10|7095.7|7092.9|7094.7|7091.9|7095.7|7092.9|7094.7|7091.9|14
1623749600000|2021-06-15 09:33:20|7095.1|7092.3|7095.1|7092.3|7095.3|7092.5|7094.7|7091.9|8
1623749610000|2021-06-15 09:33:30|7095.2|7092.4|7095.2|7092.4|7095.6|7092.8|7095.1|7092.3|3
1623749620000|2021-06-15 09:33:40|7095.1|7092.3|7094.7|7091.9|7095.2|7092.4|7094.3|7091.5|1
1623749630000|2021-06-15 09:33:50|7094.6|7091.8|7093.6|7090.8|7094.6|7091.8|7093.1|7090.3|26
1623749640000|2021-06-15 09:34:00|7093.1|7090.3|7092.7|7089.9|7093.1|7090.3|7092.7|7089.9|0
1623749660000|2021-06-15 09:34:20|7093.6|7090.8|7093.2|7090.4|7093.7|7090.9|7093.2|7090.4|10
1623749670000|2021-06-15 09:34:30|7093.3|7090.5|7092.7|7089.9|7093.3|7090.5|7092.7|7089.9|4
1623749680000|2021-06-15 09:34:40|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7092.2|7089.4|3
1623749690000|2021-06-15 09:34:50|7092.7|7089.9|7092.7|7089.9|7093.1|7090.3|7092.7|7089.9|0
1623749700000|2021-06-15 09:35:00|7093.1|7090.3|7092.3|7089.5|7093.1|7090.3|7092.3|7089.5|0
1623749710000|2021-06-15 09:35:10|7092.2|7089.4|7092.1|7089.3|7092.2|7089.4|7091.7|7088.9|1
1623749720000|2021-06-15 09:35:20|7091.7|7088.9|7091.3|7088.5|7092.2|7089.4|7091.3|7088.5|4
1623749730000|2021-06-15 09:35:30|7091.2|7088.4|7091.7|7088.9|7091.7|7088.9|7090.7|7087.9|10
1623749740000|2021-06-15 09:35:40|7091.1|7088.3|7091.7|7088.9|7091.7|7088.9|7090.7|7087.9|1
1623749750000|2021-06-15 09:35:50|||||||||1
1623749760000|2021-06-15 09:36:00|7091.5|7088.7|7087.1|7084.3|7091.5|7088.7|7087.1|7084.3|69
1623749770000|2021-06-15 09:36:10|7087.3|7084.5|7089.1|7086.3|7089.7|7086.9|7087.3|7084.5|49
1623749780000|2021-06-15 09:36:20|7089.2|7086.4|7090.1|7087.3|7090.1|7087.3|7089.1|7086.3|18
1623749790000|2021-06-15 09:36:30|7089.7|7086.9|7089.7|7086.9|7090.1|7087.3|7089.7|7086.9|0
1623749800000|2021-06-15 09:36:40|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|7089.7|7086.9|16
1623749810000|2021-06-15 09:36:50|7090.3|7087.5|7089.7|7086.9|7090.3|7087.5|7089.7|7086.9|6
1623749820000|2021-06-15 09:37:00|7090.1|7087.3|7090.3|7087.5|7091.1|7088.3|7089.7|7086.9|10
1623749830000|2021-06-15 09:37:10|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.2|7087.4|0
1623749840000|2021-06-15 09:37:20|7090.3|7087.5|7090.3|7087.5|7090.7|7087.9|7090.2|7087.4|11
1623749850000|2021-06-15 09:37:30|7090.7|7087.9|7090.1|7087.3|7090.7|7087.9|7090.1|7087.3|2
1623749860000|2021-06-15 09:37:40|7090.3|7087.5|7090.7|7087.9|7091.1|7088.3|7090.3|7087.5|8
1623749870000|2021-06-15 09:37:50|7090.1|7087.3|7089.7|7086.9|7090.1|7087.3|7089.3|7086.5|5
1623749880000|2021-06-15 09:38:00|7089.8|7087|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|12
1623749890000|2021-06-15 09:38:10|7091.1|7088.3|7091.6|7088.8|7091.6|7088.8|7091.1|7088.3|11
1623749900000|2021-06-15 09:38:20|7091.7|7088.9|7091.1|7088.3|7091.7|7088.9|7091.1|7088.3|2
1623749910000|2021-06-15 09:38:30|7090.7|7087.9|7089.7|7086.9|7090.7|7087.9|7089.3|7086.5|16
1623749920000|2021-06-15 09:38:40|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|0
1623749930000|2021-06-15 09:38:50|7090.2|7087.4|7090.7|7087.9|7090.7|7087.9|7090.1|7087.3|5
1623749940000|2021-06-15 09:39:00|7091.1|7088.3|7090.7|7087.9|7091.1|7088.3|7090.7|7087.9|0
1623749950000|2021-06-15 09:39:10|7090.2|7087.4|7090.1|7087.3|7090.3|7087.5|7090.1|7087.3|16
1623749960000|2021-06-15 09:39:20|7090.6|7087.8|7090.1|7087.3|7090.7|7087.9|7090.1|7087.3|1
1623749970000|2021-06-15 09:39:30|7089.7|7086.9|7090.1|7087.3|7090.1|7087.3|7089.3|7086.5|34
1623749990000|2021-06-15 09:39:50|7090.3|7087.5|7089.3|7086.5|7091.1|7088.3|7089.1|7086.3|43
1623750000000|2021-06-15 09:40:00|7089.7|7086.9|7090.1|7087.3|7090.3|7087.5|7089.7|7086.9|10
1623750010000|2021-06-15 09:40:10|7090.2|7087.4|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|19
1623750020000|2021-06-15 09:40:20|7090.1|7087.3|7090.7|7087.9|7090.7|7087.9|7090.1|7087.3|1
1623750030000|2021-06-15 09:40:30|7090.1|7087.3|7090.7|7087.9|7090.7|7087.9|7090.1|7087.3|10
1623750040000|2021-06-15 09:40:40|7091.1|7088.3|7088.7|7085.9|7091.1|7088.3|7088.2|7085.4|23
1623750050000|2021-06-15 09:40:50|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7088.7|7085.9|5
1623750060000|2021-06-15 09:41:00|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7087.3|7084.5|15
1623750070000|2021-06-15 09:41:10|7089.1|7086.3|7088.7|7085.9|7089.1|7086.3|7088.3|7085.5|13
1623750080000|2021-06-15 09:41:20|7089.1|7086.3|7090.1|7087.3|7090.1|7087.3|7089.1|7086.3|6
1623750090000|2021-06-15 09:41:30|7089.7|7086.9|7090.1|7087.3|7090.1|7087.3|7089.7|7086.9|8
1623750100000|2021-06-15 09:41:40|7090.3|7087.5|7090.1|7087.3|7091.1|7088.3|7090.1|7087.3|10
1623750110000|2021-06-15 09:41:50|7090.6|7087.8|7090.7|7087.9|7090.7|7087.9|7090.2|7087.4|3
1623750120000|2021-06-15 09:42:00|7091.1|7088.3|7090.1|7087.3|7091.1|7088.3|7090.1|7087.3|4
1623750130000|2021-06-15 09:42:10|7090.5|7087.7|7092.1|7089.3|7092.1|7089.3|7090.5|7087.7|11
1623750140000|2021-06-15 09:42:20|7092.3|7089.5|7091.7|7088.9|7092.3|7089.5|7091.2|7088.4|24
1623750150000|2021-06-15 09:42:30|7092.1|7089.3|7091.1|7088.3|7092.1|7089.3|7091.1|7088.3|15
1623750170000|2021-06-15 09:42:50|7090.3|7087.5|7091.2|7088.4|7091.6|7088.8|7090.3|7087.5|15
1623750180000|2021-06-15 09:43:00|7091.1|7088.3|7091.1|7088.3|7091.2|7088.4|7091.1|7088.3|1
1623750190000|2021-06-15 09:43:10|7091.2|7088.4|7092.1|7089.3|7092.7|7089.9|7091.1|7088.3|2
1623750200000|2021-06-15 09:43:20|7092.6|7089.8|7091.1|7088.3|7092.6|7089.8|7091.1|7088.3|6
1623750210000|2021-06-15 09:43:30|7091.2|7088.4|7091.1|7088.3|7091.7|7088.9|7091.1|7088.3|31
1623750220000|2021-06-15 09:43:40|7091.3|7088.5|7092.1|7089.3|7092.1|7089.3|7091.3|7088.5|3
1623750230000|2021-06-15 09:43:50|7091.7|7088.9|7091.7|7088.9|7092.1|7089.3|7091.6|7088.8|5
1623750240000|2021-06-15 09:44:00|7091.5|7088.7|7091.1|7088.3|7091.6|7088.8|7091.1|7088.3|7
1623750250000|2021-06-15 09:44:10|7091.2|7088.4|7091.2|7088.4|7091.7|7088.9|7091.1|7088.3|23
1623750260000|2021-06-15 09:44:20|7091.3|7088.5|7091.2|7088.4|7091.3|7088.5|7091.1|7088.3|4
1623750270000|2021-06-15 09:44:30|7091.1|7088.3|7091.1|7088.3|7091.7|7088.9|7091.1|7088.3|1
1623750280000|2021-06-15 09:44:40|7090.1|7087.3|7090.1|7087.3|7090.2|7087.4|7089.7|7086.9|9
1623750290000|2021-06-15 09:44:50|7089.7|7086.9|7090.1|7087.3|7090.1|7087.3|7089.7|7086.9|20
1623750300000|2021-06-15 09:45:00|7089.7|7086.9|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|3
1623750310000|2021-06-15 09:45:10|7092.3|7089.5|7089.7|7086.9|7092.3|7089.5|7089.7|7086.9|44
1623750320000|2021-06-15 09:45:20|7089.5|7086.7|7088.1|7085.3|7089.5|7086.7|7087.7|7084.9|15
1623750330000|2021-06-15 09:45:30|7088.2|7085.4|7087.7|7084.9|7088.7|7085.9|7087.7|7084.9|18
1623750340000|2021-06-15 09:45:40|7088.1|7085.3|7087.7|7084.9|7088.1|7085.3|7087.7|7084.9|3
1623750350000|2021-06-15 09:45:50|7087.1|7084.3|7087.7|7084.9|7087.7|7084.9|7087.1|7084.3|22
1623750360000|2021-06-15 09:46:00|7087.6|7084.8|7087.2|7084.4|7087.7|7084.9|7087.1|7084.3|2
1623750370000|2021-06-15 09:46:10|7087.3|7084.5|7087.7|7084.9|7087.7|7084.9|7087.1|7084.3|9
1623750380000|2021-06-15 09:46:20|7088.1|7085.3|7089.1|7086.3|7089.7|7086.9|7088.1|7085.3|12
1623750390000|2021-06-15 09:46:30|7088.7|7085.9|7088.3|7085.5|7088.7|7085.9|7088.2|7085.4|1
1623750400000|2021-06-15 09:46:40|7088.7|7085.9|7088.7|7085.9|7089.1|7086.3|7088.7|7085.9|1
1623750410000|2021-06-15 09:46:50|7089.1|7086.3|7089.1|7086.3|7089.3|7086.5|7089.1|7086.3|6
1623750420000|2021-06-15 09:47:00|7088.7|7085.9|7088.1|7085.3|7088.7|7085.9|7088.1|7085.3|6
1623750430000|2021-06-15 09:47:10|7088.2|7085.4|7088.1|7085.3|7088.7|7085.9|7088.1|7085.3|9
1623750440000|2021-06-15 09:47:20|7088.2|7085.4|7088.7|7085.9|7088.7|7085.9|7088.1|7085.3|1
1623750450000|2021-06-15 09:47:30|7088.5|7085.7|7088.7|7085.9|7088.7|7085.9|7087.7|7084.9|11
1623750460000|2021-06-15 09:47:40|7089.1|7086.3|7090.1|7087.3|7090.1|7087.3|7088.7|7085.9|7
1623750470000|2021-06-15 09:47:50|7089.7|7086.9|7089.7|7086.9|7090.1|7087.3|7089.7|7086.9|3
1623750480000|2021-06-15 09:48:00|7090.1|7087.3|7089.2|7086.4|7090.1|7087.3|7089.1|7086.3|9
1623750490000|2021-06-15 09:48:10|7089.3|7086.5|7090.1|7087.3|7090.1|7087.3|7089.3|7086.5|0
1623750500000|2021-06-15 09:48:20|7090.5|7087.7|7090.1|7087.3|7090.5|7087.7|7089.7|7086.9|2
1623750510000|2021-06-15 09:48:30|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|0
1623750520000|2021-06-15 09:48:40|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.3|7086.5|0
1623750530000|2021-06-15 09:48:50|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|7089.7|7086.9|1
1623750540000|2021-06-15 09:49:00|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|2
1623750550000|2021-06-15 09:49:10|7090.1|7087.3|7090.2|7087.4|7090.3|7087.5|7090.1|7087.3|8
1623750560000|2021-06-15 09:49:20|7090.3|7087.5|7090.3|7087.5|7091.3|7088.5|7090.1|7087.3|12
1623750570000|2021-06-15 09:49:30|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|5
1623750580000|2021-06-15 09:49:40|7090.3|7087.5|7090.7|7087.9|7090.7|7087.9|7090.1|7087.3|4
1623750590000|2021-06-15 09:49:50|7091.1|7088.3|7090.7|7087.9|7091.1|7088.3|7090.7|7087.9|0
1623750600000|2021-06-15 09:50:00|7090.6|7087.8|7089.7|7086.9|7090.6|7087.8|7088.7|7085.9|8
1623750610000|2021-06-15 09:50:10|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.3|7086.5|0
1623750620000|2021-06-15 09:50:20|7089.6|7086.8|7089.3|7086.5|7089.7|7086.9|7089.2|7086.4|5
1623750630000|2021-06-15 09:50:30|7089.1|7086.3|7089.7|7086.9|7089.7|7086.9|7089.1|7086.3|6
1623750640000|2021-06-15 09:50:40|7089.2|7086.4|7088.2|7085.4|7089.2|7086.4|7087.7|7084.9|2
1623750650000|2021-06-15 09:50:50|7088.1|7085.3|7087.7|7084.9|7088.3|7085.5|7087.7|7084.9|11
1623750660000|2021-06-15 09:51:00|7088.1|7085.3|7087.7|7084.9|7088.1|7085.3|7087.3|7084.5|5
1623750670000|2021-06-15 09:51:10|7087.2|7084.4|7087.7|7084.9|7087.7|7084.9|7087.1|7084.3|1
1623750680000|2021-06-15 09:51:20|7087.3|7084.5|7088.1|7085.3|7088.1|7085.3|7087.1|7084.3|6
1623750690000|2021-06-15 09:51:30|7087.7|7084.9|7088.2|7085.4|7088.7|7085.9|7087.7|7084.9|9
1623750700000|2021-06-15 09:51:40|7088.3|7085.5|7088.7|7085.9|7089.1|7086.3|7088.3|7085.5|10
1623750710000|2021-06-15 09:51:50|7088.6|7085.8|7087.7|7084.9|7088.7|7085.9|7087.1|7084.3|28
1623750720000|2021-06-15 09:52:00|7088|7085.2|7089.7|7086.9|7090.1|7087.3|7088|7085.2|116
1623750730000|2021-06-15 09:52:10|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|7089.3|7086.5|3
1623750740000|2021-06-15 09:52:20|7089.7|7086.9|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|28
1623750750000|2021-06-15 09:52:30|7089.1|7086.3|7091.7|7088.9|7093.1|7090.3|7089.1|7086.3|111
1623750760000|2021-06-15 09:52:40|||||||||1
1623750770000|2021-06-15 09:52:50|||||||||8
1623750780000|2021-06-15 09:53:00|7091.3|7088.5|7092.7|7089.9|7093.7|7090.9|7091.1|7088.3|26
1623750790000|2021-06-15 09:53:10|7092.9|7090.1|7091.7|7088.9|7092.9|7090.1|7091.7|7088.9|14
1623750800000|2021-06-15 09:53:20|||||||||1
1623750810000|2021-06-15 09:53:30|7091.3|7088.5|7091.7|7088.9|7091.7|7088.9|7091.2|7088.4|2
1623750820000|2021-06-15 09:53:40|7091.8|7089|7092.1|7089.3|7092.7|7089.9|7091.8|7089|5
1623750830000|2021-06-15 09:53:50|7092.2|7089.4|7092.7|7089.9|7092.7|7089.9|7092.2|7089.4|7
1623750840000|2021-06-15 09:54:00|7092.6|7089.8|7091.7|7088.9|7092.7|7089.9|7091.3|7088.5|5
1623750850000|2021-06-15 09:54:10|7092.1|7089.3|7092.7|7089.9|7093.1|7090.3|7091.7|7088.9|40
1623750860000|2021-06-15 09:54:20|7092.9|7090.1|7093.1|7090.3|7093.3|7090.5|7092.7|7089.9|32
1623750870000|2021-06-15 09:54:30|7092.9|7090.1|7090.7|7087.9|7092.9|7090.1|7090.7|7087.9|103
1623750880000|2021-06-15 09:54:40|7091.1|7088.3|7090.7|7087.9|7091.1|7088.3|7090.3|7087.5|22
1623750890000|2021-06-15 09:54:50|7091.1|7088.3|7091.7|7088.9|7092.1|7089.3|7091.1|7088.3|18
1623750900000|2021-06-15 09:55:00|7092.1|7089.3|7091.3|7088.5|7092.1|7089.3|7091.2|7088.4|1
1623750910000|2021-06-15 09:55:10|7091.7|7088.9|7090.7|7087.9|7091.7|7088.9|7090.7|7087.9|3
1623750920000|2021-06-15 09:55:20|7090.3|7087.5|7090.7|7087.9|7090.7|7087.9|7090.3|7087.5|3
1623750930000|2021-06-15 09:55:30|7091.2|7088.4|7091.8|7089|7092.3|7089.5|7091.2|7088.4|20
1623750940000|2021-06-15 09:55:40|7092.2|7089.4|7092.7|7089.9|7092.7|7089.9|7092.2|7089.4|1
1623750950000|2021-06-15 09:55:50|7092.3|7089.5|7092.7|7089.9|7092.7|7089.9|7092.3|7089.5|1
1623750960000|2021-06-15 09:56:00|7092.3|7089.5|7092.8|7090|7093.3|7090.5|7092.2|7089.4|14
1623750970000|2021-06-15 09:56:10|7093.3|7090.5|7092.8|7090|7093.3|7090.5|7092.7|7089.9|7
1623750980000|2021-06-15 09:56:20|7092.7|7089.9|7094.2|7091.4|7094.3|7091.5|7092.7|7089.9|14
1623750990000|2021-06-15 09:56:30|7094.1|7091.3|7093.7|7090.9|7094.1|7091.3|7093.7|7090.9|1
1623751000000|2021-06-15 09:56:40|7093.3|7090.5|7092.7|7089.9|7093.7|7090.9|7092.3|7089.5|16
1623751010000|2021-06-15 09:56:50|7093.2|7090.4|7092.3|7089.5|7093.3|7090.5|7092.3|7089.5|13
1623751020000|2021-06-15 09:57:00|7092.7|7089.9|7092.3|7089.5|7093.3|7090.5|7092.3|7089.5|8
1623751030000|2021-06-15 09:57:10|7092.1|7089.3|7091.7|7088.9|7092.1|7089.3|7091.7|7088.9|4
1623751040000|2021-06-15 09:57:20|7091.8|7089|7091.7|7088.9|7092.3|7089.5|7090.3|7087.5|18
1623751050000|2021-06-15 09:57:30|7091.9|7089.1|7093.3|7090.5|7093.3|7090.5|7091.7|7088.9|36
1623751060000|2021-06-15 09:57:40|7093.1|7090.3|7093.3|7090.5|7093.7|7090.9|7092.7|7089.9|2
1623751070000|2021-06-15 09:57:50|7093.7|7090.9|7094.7|7091.9|7094.7|7091.9|7093.7|7090.9|5
1623751080000|2021-06-15 09:58:00|7094.3|7091.5|7094.2|7091.4|7095.1|7092.3|7094.1|7091.3|4
1623751090000|2021-06-15 09:58:10|7094.1|7091.3|7094.7|7091.9|7094.7|7091.9|7094.1|7091.3|1
1623751100000|2021-06-15 09:58:20|7094.3|7091.5|7094.7|7091.9|7095.2|7092.4|7094.3|7091.5|17
1623751110000|2021-06-15 09:58:30|7095.1|7092.3|7094.7|7091.9|7095.1|7092.3|7094.7|7091.9|4
1623751120000|2021-06-15 09:58:40|7095.3|7092.5|7096.3|7093.5|7096.3|7093.5|7095.3|7092.5|160
1623751130000|2021-06-15 09:58:50|7096.7|7093.9|7097.3|7094.5|7098.3|7095.5|7096.7|7093.9|35
1623751140000|2021-06-15 09:59:00|7096.7|7093.9|7097.3|7094.5|7097.3|7094.5|7096.7|7093.9|25
1623751150000|2021-06-15 09:59:10|7097.1|7094.3|7097.3|7094.5|7097.3|7094.5|7096.3|7093.5|31
1623751160000|2021-06-15 09:59:20|7097.2|7094.4|7095.3|7092.5|7097.2|7094.4|7095.3|7092.5|17
1623751170000|2021-06-15 09:59:30|7095.7|7092.9|7095.3|7092.5|7096.3|7093.5|7095.3|7092.5|13
1623751180000|2021-06-15 09:59:40|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|7095.3|7092.5|15
1623751190000|2021-06-15 09:59:50|7096.1|7093.3|7096.2|7093.4|7096.2|7093.4|7095.7|7092.9|2
1623751200000|2021-06-15 10:00:00|7096.1|7093.3|7097.2|7094.4|7097.3|7094.5|7095.7|7092.9|33
1623751210000|2021-06-15 10:00:10|7097.1|7094.3|7096.7|7093.9|7097.3|7094.5|7096.7|7093.9|39
1623751220000|2021-06-15 10:00:20|7096.3|7093.5|7096.7|7093.9|7097.1|7094.3|7096.3|7093.5|1
1623751230000|2021-06-15 10:00:30|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|2
1623751240000|2021-06-15 10:00:40|7096.7|7093.9|7096.7|7093.9|7097.1|7094.3|7096.3|7093.5|1
1623751250000|2021-06-15 10:00:50|7097.1|7094.3|7097.3|7094.5|7097.7|7094.9|7096.7|7093.9|9
1623751260000|2021-06-15 10:01:00|7097.7|7094.9|7098.1|7095.3|7098.1|7095.3|7097.7|7094.9|3
1623751270000|2021-06-15 10:01:10|7098.2|7095.4|7097.7|7094.9|7098.7|7095.9|7097.7|7094.9|23
1623751280000|2021-06-15 10:01:20|7098.3|7095.5|7097.7|7094.9|7098.3|7095.5|7097.7|7094.9|19
1623751290000|2021-06-15 10:01:30|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.1|7094.3|14
1623751300000|2021-06-15 10:01:40|7097.7|7094.9|7098.3|7095.5|7099.3|7096.5|7097.7|7094.9|61
1623751310000|2021-06-15 10:01:50|7098.7|7095.9|7097.7|7094.9|7098.7|7095.9|7097.7|7094.9|14
1623751320000|2021-06-15 10:02:00|7097.3|7094.5|7096.7|7093.9|7097.3|7094.5|7096.7|7093.9|10
1623751330000|2021-06-15 10:02:10|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|4
1623751340000|2021-06-15 10:02:20|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|11
1623751350000|2021-06-15 10:02:30|7096.9|7094.1|7097.3|7094.5|7097.3|7094.5|7096.9|7094.1|8
1623751360000|2021-06-15 10:02:40|7098.2|7095.4|7097.1|7094.3|7098.2|7095.4|7096.7|7093.9|7
1623751370000|2021-06-15 10:02:50|7096.7|7093.9|7099.7|7096.9|7100.3|7097.5|7096.7|7093.9|123
1623751380000|2021-06-15 10:03:00|7099.3|7096.5|7100.3|7097.5|7100.3|7097.5|7099.3|7096.5|42
1623751390000|2021-06-15 10:03:10|7100.1|7097.3|7101.3|7098.5|7101.9|7099.1|7099.3|7096.5|316
1623751400000|2021-06-15 10:03:20|||||||||20
1623751410000|2021-06-15 10:03:30|7100.9|7098.1|7102.3|7099.5|7102.3|7099.5|7100.9|7098.1|10
1623751420000|2021-06-15 10:03:40|7101.9|7099.1|7101.8|7099|7102.3|7099.5|7101.8|7099|21
1623751430000|2021-06-15 10:03:50|7101.9|7099.1|7101.3|7098.5|7102.3|7099.5|7101.3|7098.5|62
1623751440000|2021-06-15 10:04:00|7100.7|7097.9|7101.3|7098.5|7101.3|7098.5|7100.7|7097.9|34
1623751450000|2021-06-15 10:04:10|7101.9|7099.1|7102.3|7099.5|7102.3|7099.5|7101.4|7098.6|8
1623751460000|2021-06-15 10:04:20|7102.4|7099.6|7102.3|7099.5|7102.8|7100|7101.8|7099|44
1623751470000|2021-06-15 10:04:30|7101.9|7099.1|7102.8|7100|7102.9|7100.1|7101.9|7099.1|30
1623751480000|2021-06-15 10:04:40|7102.4|7099.6|7102.3|7099.5|7102.9|7100.1|7102.3|7099.5|18
1623751490000|2021-06-15 10:04:50|7102.9|7100.1|7102.3|7099.5|7102.9|7100.1|7102.3|7099.5|10
1623751500000|2021-06-15 10:05:00|7101.9|7099.1|7101.3|7098.5|7102.3|7099.5|7101.3|7098.5|5
1623751510000|2021-06-15 10:05:10|7100.9|7098.1|7101.3|7098.5|7102.3|7099.5|7100.9|7098.1|31
1623751520000|2021-06-15 10:05:20|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|3
1623751530000|2021-06-15 10:05:30|7101.3|7098.5|7100.4|7097.6|7101.3|7098.5|7100.3|7097.5|27
1623751540000|2021-06-15 10:05:40|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|9
1623751550000|2021-06-15 10:05:50|7099.9|7097.1|7100.3|7097.5|7100.9|7098.1|7099.9|7097.1|8
1623751560000|2021-06-15 10:06:00|7100.4|7097.6|7101.3|7098.5|7101.3|7098.5|7100.4|7097.6|2
1623751570000|2021-06-15 10:06:10|7101.4|7098.6|7101.9|7099.1|7102.4|7099.6|7101.4|7098.6|25
1623751580000|2021-06-15 10:06:20|7102.3|7099.5|7101.9|7099.1|7102.3|7099.5|7101.3|7098.5|21
1623751590000|2021-06-15 10:06:30|7101.3|7098.5|7100.4|7097.6|7101.9|7099.1|7100.3|7097.5|42
1623751600000|2021-06-15 10:06:40|7101.3|7098.5|7100.4|7097.6|7101.3|7098.5|7100.4|7097.6|11
1623751610000|2021-06-15 10:06:50|7100.9|7098.1|7099.3|7096.5|7100.9|7098.1|7099.3|7096.5|49
1623751620000|2021-06-15 10:07:00|7099.4|7096.6|7096.7|7093.9|7099.4|7096.6|7096.3|7093.5|195
1623751630000|2021-06-15 10:07:10|7096.3|7093.5|7097.3|7094.5|7097.3|7094.5|7095.7|7092.9|25
1623751640000|2021-06-15 10:07:20|7097.9|7095.1|7097.3|7094.5|7098.3|7095.5|7097.3|7094.5|18
1623751660000|2021-06-15 10:07:40|7097.4|7094.6|7098.3|7095.5|7098.3|7095.5|7097.4|7094.6|13
1623751670000|2021-06-15 10:07:50|7097.9|7095.1|7098.3|7095.5|7098.3|7095.5|7097.9|7095.1|3
1623751680000|2021-06-15 10:08:00|7099.3|7096.5|7101.9|7099.1|7102.4|7099.6|7099.3|7096.5|111
1623751690000|2021-06-15 10:08:10|7102.4|7099.6|7102.9|7100.1|7103.3|7100.5|7101.9|7099.1|15
1623751700000|2021-06-15 10:08:20|7102.4|7099.6|7102.9|7100.1|7102.9|7100.1|7102.3|7099.5|10
1623751710000|2021-06-15 10:08:30|7102.4|7099.6|7102.3|7099.5|7102.9|7100.1|7101.9|7099.1|16
1623751720000|2021-06-15 10:08:40|7102.4|7099.6|7102.3|7099.5|7102.9|7100.1|7102.3|7099.5|9
1623751730000|2021-06-15 10:08:50|||||||||4
1623751740000|2021-06-15 10:09:00|7102.4|7099.6|7102.4|7099.6|7102.9|7100.1|7102.3|7099.5|21
1623751750000|2021-06-15 10:09:10|7102.3|7099.5|7101.8|7099|7102.4|7099.6|7101.8|7099|3
1623751760000|2021-06-15 10:09:20|7101.3|7098.5|7101.3|7098.5|7101.8|7099|7101.3|7098.5|8
1623751770000|2021-06-15 10:09:30|||||||||2
1623751780000|2021-06-15 10:09:40|7100.8|7098|7100.8|7098|7100.8|7098|7100.3|7097.5|11
1623751790000|2021-06-15 10:09:50|7100.3|7097.5|7101.8|7099|7102.3|7099.5|7100.3|7097.5|10
1623751800000|2021-06-15 10:10:00|7102.3|7099.5|7101.3|7098.5|7102.3|7099.5|7101.3|7098.5|1
1623751810000|2021-06-15 10:10:10|||||||||3
1623751820000|2021-06-15 10:10:20|7102.3|7099.5|7102.3|7099.5|7102.8|7100|7102.3|7099.5|22
1623751830000|2021-06-15 10:10:30|7102.8|7100|7102.3|7099.5|7102.8|7100|7102.3|7099.5|2
1623751840000|2021-06-15 10:10:40|7102.8|7100|7102.3|7099.5|7102.8|7100|7102.3|7099.5|18
1623751850000|2021-06-15 10:10:50|||||||||1
1623751860000|2021-06-15 10:11:00|7102.4|7099.6|7102.3|7099.5|7103.3|7100.5|7102.3|7099.5|7
1623751870000|2021-06-15 10:11:10|7102.4|7099.6|7106.8|7104|7107.4|7104.6|7102.4|7099.6|180
1623751880000|2021-06-15 10:11:20|7107.3|7104.5|7108.8|7106|7108.8|7106|7106.8|7104|170
1623751890000|2021-06-15 10:11:30|7108.4|7105.6|7108.4|7105.6|7109.3|7106.5|7107.3|7104.5|80
1623751900000|2021-06-15 10:11:40|7108.8|7106|7109.3|7106.5|7110.4|7107.6|7108.8|7106|151
1623751910000|2021-06-15 10:11:50|7109.4|7106.6|7108.8|7106|7110.3|7107.5|7108.4|7105.6|46
1623751920000|2021-06-15 10:12:00|7109.3|7106.5|7109.8|7107|7111.4|7108.6|7109.3|7106.5|88
1623751930000|2021-06-15 10:12:10|7109.4|7106.6|7110.3|7107.5|7110.4|7107.6|7109.4|7106.6|36
1623751940000|2021-06-15 10:12:20|7110.4|7107.6|7110.8|7108|7112.3|7109.5|7109.8|7107|154
1623751950000|2021-06-15 10:12:30|7111.3|7108.5|7110.8|7108|7111.3|7108.5|7110.3|7107.5|73
1623751960000|2021-06-15 10:12:40|7110.4|7107.6|7110.8|7108|7111.3|7108.5|7110.4|7107.6|11
1623751970000|2021-06-15 10:12:50|7111.3|7108.5|7110.8|7108|7111.3|7108.5|7109.4|7106.6|21
1623751980000|2021-06-15 10:13:00|7110.4|7107.6|7110.3|7107.5|7110.8|7108|7109.8|7107|24
1623751990000|2021-06-15 10:13:10|7110.4|7107.6|7110.3|7107.5|7110.8|7108|7109.8|7107|9
1623752000000|2021-06-15 10:13:20|7109.8|7107|7109.3|7106.5|7109.8|7107|7109.3|7106.5|18
1623752010000|2021-06-15 10:13:30|7109.4|7106.6|7109.3|7106.5|7109.8|7107|7109.3|7106.5|8
1623752020000|2021-06-15 10:13:40|7108.8|7106|7109.4|7106.6|7109.8|7107|7108.8|7106|1
1623752030000|2021-06-15 10:13:50|7109.3|7106.5|7109.4|7106.6|7110.3|7107.5|7109.3|7106.5|34
1623752040000|2021-06-15 10:14:00|7109.8|7107|7109.4|7106.6|7109.8|7107|7109.3|7106.5|21
1623752050000|2021-06-15 10:14:10|7109.8|7107|7109.8|7107|7110.3|7107.5|7109.4|7106.6|1
1623752060000|2021-06-15 10:14:20|7109.4|7106.6|7110.3|7107.5|7110.3|7107.5|7109.3|7106.5|8
1623752070000|2021-06-15 10:14:30|7109.8|7107|7109.4|7106.6|7109.8|7107|7109.3|7106.5|5
1623752080000|2021-06-15 10:14:40|7109.3|7106.5|7109.3|7106.5|7109.8|7107|7109.3|7106.5|2
1623752090000|2021-06-15 10:14:50|7109.8|7107|7110.3|7107.5|7110.3|7107.5|7109.8|7107|9
1623752100000|2021-06-15 10:15:00|7110.4|7107.6|7110.8|7108|7110.8|7108|7110.3|7107.5|29
1623752110000|2021-06-15 10:15:10|7110.4|7107.6|7110.8|7108|7111.3|7108.5|7110.3|7107.5|19
1623752120000|2021-06-15 10:15:20|7111.4|7108.6|7110.4|7107.6|7111.4|7108.6|7110.4|7107.6|7
1623752130000|2021-06-15 10:15:30|7110.3|7107.5|7110.4|7107.6|7110.8|7108|7110.3|7107.5|14
1623752140000|2021-06-15 10:15:40|7110.3|7107.5|7109.8|7107|7110.4|7107.6|7109.8|7107|16
1623752150000|2021-06-15 10:15:50|7109.9|7107.1|7110.4|7107.6|7110.4|7107.6|7109.8|7107|10
1623752160000|2021-06-15 10:16:00|7110.8|7108|7110.4|7107.6|7110.8|7108|7110.4|7107.6|4
1623752170000|2021-06-15 10:16:10|7110.3|7107.5|7110.3|7107.5|7110.3|7107.5|7110.3|7107.5|2
1623752180000|2021-06-15 10:16:20|7110.4|7107.6|7111.3|7108.5|7111.3|7108.5|7110.4|7107.6|10
1623752190000|2021-06-15 10:16:30|7111.4|7108.6|7110.3|7107.5|7111.4|7108.6|7110.3|7107.5|34
1623752200000|2021-06-15 10:16:40|7109.8|7107|7110.3|7107.5|7110.3|7107.5|7109.4|7106.6|12
1623752210000|2021-06-15 10:16:50|7110.4|7107.6|7109.4|7106.6|7110.4|7107.6|7108.8|7106|29
1623752220000|2021-06-15 10:17:00|7109.3|7106.5|7109.4|7106.6|7109.4|7106.6|7109.3|7106.5|12
1623752230000|2021-06-15 10:17:10|7109.3|7106.5|7109.4|7106.6|7109.4|7106.6|7108.8|7106|29
1623752240000|2021-06-15 10:17:20|||||||||10
1623752250000|2021-06-15 10:17:30|7109.8|7107|7109.4|7106.6|7110.3|7107.5|7109.4|7106.6|4
1623752260000|2021-06-15 10:17:40|7109.8|7107|7109.8|7107|7110.3|7107.5|7109.4|7106.6|10
1623752270000|2021-06-15 10:17:50|7109.9|7107.1|7110.4|7107.6|7110.4|7107.6|7109.9|7107.1|10
1623752280000|2021-06-15 10:18:00|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|7110.8|7108|25
1623752290000|2021-06-15 10:18:10|7111.3|7108.5|7111.3|7108.5|7111.4|7108.6|7110.8|7108|18
1623752300000|2021-06-15 10:18:20|7110.8|7108|7111.4|7108.6|7111.4|7108.6|7110.4|7107.6|6
1623752310000|2021-06-15 10:18:30|7110.8|7108|7111.4|7108.6|7111.4|7108.6|7109.8|7107|31
1623752320000|2021-06-15 10:18:40|7111.3|7108.5|7110.8|7108|7111.3|7108.5|7110.4|7107.6|19
1623752330000|2021-06-15 10:18:50|7110.9|7108.1|7110.8|7108|7111.4|7108.6|7110.8|7108|3
1623752340000|2021-06-15 10:19:00|7110.9|7108.1|7110.8|7108|7111.4|7108.6|7110.4|7107.6|8
1623752350000|2021-06-15 10:19:10|7111.3|7108.5|7111.4|7108.6|7111.4|7108.6|7111.3|7108.5|8
1623752360000|2021-06-15 10:19:20|7111.8|7109|7111.8|7109|7112.3|7109.5|7111.4|7108.6|21
1623752370000|2021-06-15 10:19:30|7111.4|7108.6|7112.3|7109.5|7112.4|7109.6|7111.4|7108.6|14
1623752380000|2021-06-15 10:19:40|7112.4|7109.6|7111.8|7109|7112.4|7109.6|7111.4|7108.6|8
1623752390000|2021-06-15 10:19:50|7111.9|7109.1|7111.8|7109|7112|7109.2|7111.4|7108.6|21
1623752400000|2021-06-15 10:20:00|7112|7109.2|7112.3|7109.5|7112.4|7109.6|7112|7109.2|17
1623752410000|2021-06-15 10:20:10|7111.9|7109.1|7112.4|7109.6|7112.4|7109.6|7111.8|7109|9
1623752420000|2021-06-15 10:20:20|7112.3|7109.5|7111.8|7109|7112.3|7109.5|7110.8|7108|60
1623752430000|2021-06-15 10:20:30|7111.9|7109.1|7112.3|7109.5|7112.4|7109.6|7111.9|7109.1|7
1623752440000|2021-06-15 10:20:40|7111.8|7109|7111.4|7108.6|7111.8|7109|7111.4|7108.6|3
1623752450000|2021-06-15 10:20:50|7111.8|7109|7112.4|7109.6|7112.4|7109.6|7111.8|7109|10
1623752460000|2021-06-15 10:21:00|7112.8|7110|7113.4|7110.6|7113.4|7110.6|7112.8|7110|52
1623752470000|2021-06-15 10:21:10|7113.3|7110.5|7112.4|7109.6|7113.3|7110.5|7112.4|7109.6|19
1623752480000|2021-06-15 10:21:20|7112.8|7110|7112.8|7110|7113.4|7110.6|7112.4|7109.6|25
1623752490000|2021-06-15 10:21:30|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|7112.8|7110|30
1623752500000|2021-06-15 10:21:40|7112.8|7110|7114.4|7111.6|7114.4|7111.6|7112.8|7110|38
1623752510000|2021-06-15 10:21:50|7114.3|7111.5|7114.3|7111.5|7114.4|7111.6|7113.8|7111|5
1623752520000|2021-06-15 10:22:00|7114.4|7111.6|7113.8|7111|7115.3|7112.5|7113.4|7110.6|16
1623752530000|2021-06-15 10:22:10|7114.3|7111.5|7114.8|7112|7114.8|7112|7113.4|7110.6|26
1623752540000|2021-06-15 10:22:20|7115.3|7112.5|7115.8|7113|7115.8|7113|7115.3|7112.5|52
1623752550000|2021-06-15 10:22:30|7115.4|7112.6|7115.8|7113|7116.3|7113.5|7115.3|7112.5|25
1623752560000|2021-06-15 10:22:40|7115.4|7112.6|7113.4|7110.6|7116.3|7113.5|7113.4|7110.6|60
1623752570000|2021-06-15 10:22:50|7114.3|7111.5|7113.8|7111|7114.4|7111.6|7113.8|7111|21
1623752580000|2021-06-15 10:23:00|7114.3|7111.5|7114.8|7112|7114.8|7112|7113.4|7110.6|5
1623752590000|2021-06-15 10:23:10|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|1
1623752600000|2021-06-15 10:23:20|7114.3|7111.5|7114.4|7111.6|7114.4|7111.6|7114.3|7111.5|9
1623752610000|2021-06-15 10:23:30|7114.3|7111.5|7113.8|7111|7114.8|7112|7113.8|7111|18
1623752620000|2021-06-15 10:23:40|7114.3|7111.5|7113.4|7110.6|7114.4|7111.6|7113.4|7110.6|19
1623752630000|2021-06-15 10:23:50|7113.8|7111|7113.8|7111|7114.3|7111.5|7113.4|7110.6|4
1623752640000|2021-06-15 10:24:00|7114.3|7111.5|7113.3|7110.5|7114.4|7111.6|7112.8|7110|30
1623752650000|2021-06-15 10:24:10|7113.4|7110.6|7112.8|7110|7113.4|7110.6|7112.8|7110|11
1623752660000|2021-06-15 10:24:20|7112.4|7109.6|7112.4|7109.6|7112.8|7110|7112.3|7109.5|22
1623752670000|2021-06-15 10:24:30|7112.8|7110|7112.4|7109.6|7113.3|7110.5|7112.4|7109.6|6
1623752680000|2021-06-15 10:24:40|7112.8|7110|7112.8|7110|7112.8|7110|7112.3|7109.5|10
1623752690000|2021-06-15 10:24:50|7113.3|7110.5|7112.8|7110|7113.3|7110.5|7112.8|7110|6
1623752700000|2021-06-15 10:25:00|7113.3|7110.5|7113.8|7111|7113.8|7111|7113.3|7110.5|23
1623752710000|2021-06-15 10:25:10|7114.3|7111.5|7113.8|7111|7114.3|7111.5|7113.4|7110.6|24
1623752720000|2021-06-15 10:25:20|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|7112.8|7110|9
1623752730000|2021-06-15 10:25:30|7113.3|7110.5|7114.8|7112|7114.8|7112|7113.3|7110.5|15
1623752740000|2021-06-15 10:25:40|7115.4|7112.6|7114.4|7111.6|7115.4|7112.6|7114.4|7111.6|10
1623752750000|2021-06-15 10:25:50|7114.3|7111.5|7114.3|7111.5|7114.4|7111.6|7113.4|7110.6|15
1623752760000|2021-06-15 10:26:00|7114.4|7111.6|7115.3|7112.5|7115.4|7112.6|7114.4|7111.6|7
1623752770000|2021-06-15 10:26:10|7115.4|7112.6|7114.4|7111.6|7115.4|7112.6|7114.4|7111.6|6
1623752780000|2021-06-15 10:26:20|7114.8|7112|7115.3|7112.5|7115.3|7112.5|7114.4|7111.6|1
1623752790000|2021-06-15 10:26:30|7115.4|7112.6|7116.4|7113.6|7116.8|7114|7115.4|7112.6|27
1623752800000|2021-06-15 10:26:40|7116.3|7113.5|7116.4|7113.6|7117.4|7114.6|7116.3|7113.5|56
1623752810000|2021-06-15 10:26:50|7116.8|7114|7116.8|7114|7117.4|7114.6|7116.8|7114|21
1623752820000|2021-06-15 10:27:00|7116.4|7113.6|7115.8|7113|7116.4|7113.6|7115.4|7112.6|28
1623752830000|2021-06-15 10:27:10|7116.4|7113.6|7116.3|7113.5|7116.4|7113.6|7115.8|7113|11
1623752840000|2021-06-15 10:27:20|7116.4|7113.6|7116.3|7113.5|7116.8|7114|7116.3|7113.5|18
1623752850000|2021-06-15 10:27:30|7115.8|7113|7116.3|7113.5|7116.4|7113.6|7115.8|7113|36
1623752860000|2021-06-15 10:27:40|7116.4|7113.6|7116.4|7113.6|7116.8|7114|7116.3|7113.5|5
1623752870000|2021-06-15 10:27:50|7116.8|7114|7117.3|7114.5|7117.3|7114.5|7116.8|7114|12
1623752880000|2021-06-15 10:28:00|7117.4|7114.6|7116.4|7113.6|7117.4|7114.6|7116.3|7113.5|33
1623752890000|2021-06-15 10:28:10|7116.8|7114|7116.3|7113.5|7116.8|7114|7116.3|7113.5|12
1623752900000|2021-06-15 10:28:20|7116.4|7113.6|7116.3|7113.5|7116.4|7113.6|7116.3|7113.5|10
1623752910000|2021-06-15 10:28:30|7116.4|7113.6|7116.3|7113.5|7116.4|7113.6|7116.3|7113.5|10
1623752920000|2021-06-15 10:28:40|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|4
1623752930000|2021-06-15 10:28:50|7116.8|7114|7115.3|7112.5|7116.8|7114|7114.8|7112|30
1623752940000|2021-06-15 10:29:00|7114.8|7112|7116.3|7113.5|7116.3|7113.5|7114.8|7112|17
1623752950000|2021-06-15 10:29:10|7116.4|7113.6|7116.4|7113.6|7116.8|7114|7116.4|7113.6|4
1623752960000|2021-06-15 10:29:20|||||||||7
1623752970000|2021-06-15 10:29:30|7116.8|7114|7116.8|7114|7117.8|7115|7116.4|7113.6|65
1623752980000|2021-06-15 10:29:40|7117.3|7114.5|7116.8|7114|7117.3|7114.5|7116.4|7113.6|8
1623752990000|2021-06-15 10:29:50|7116.4|7113.6|7117.3|7114.5|7117.3|7114.5|7116.4|7113.6|8
1623753000000|2021-06-15 10:30:00|7117.4|7114.6|7116.8|7114|7117.4|7114.6|7116.4|7113.6|13
1623753010000|2021-06-15 10:30:10|7116.4|7113.6|7116.4|7113.6|7116.8|7114|7116.4|7113.6|2
1623753020000|2021-06-15 10:30:20|7116.8|7114|7116.4|7113.6|7117.3|7114.5|7116.4|7113.6|8
1623753030000|2021-06-15 10:30:30|7116.8|7114|7116.4|7113.6|7116.8|7114|7116.3|7113.5|24
1623753040000|2021-06-15 10:30:40|7116.8|7114|7114.8|7112|7117.4|7114.6|7114.8|7112|77
1623753050000|2021-06-15 10:30:50|7115|7112.2|7115.8|7113|7115.8|7113|7115|7112.2|24
1623753060000|2021-06-15 10:31:00|7116.3|7113.5|7115.4|7112.6|7116.4|7113.6|7115.4|7112.6|29
1623753070000|2021-06-15 10:31:10|7115.8|7113|7114.8|7112|7115.8|7113|7114.4|7111.6|11
1623753080000|2021-06-15 10:31:20|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|5
1623753090000|2021-06-15 10:31:30|7114.8|7112|7116.3|7113.5|7116.3|7113.5|7114.4|7111.6|26
1623753100000|2021-06-15 10:31:40|7116.4|7113.6|7116.3|7113.5|7116.4|7113.6|7116.3|7113.5|13
1623753110000|2021-06-15 10:31:50|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|9
1623753120000|2021-06-15 10:32:00|7117.4|7114.6|7117.4|7114.6|7118.3|7115.5|7117.3|7114.5|33
1623753130000|2021-06-15 10:32:10|||||||||4
1623753140000|2021-06-15 10:32:20|||||||||1
1623753150000|2021-06-15 10:32:30|||||||||12
1623753160000|2021-06-15 10:32:40|||||||||7
1623753170000|2021-06-15 10:32:50|7117.8|7115|7117.4|7114.6|7118.4|7115.6|7117.4|7114.6|15
1623753180000|2021-06-15 10:33:00|||||||||1
1623753190000|2021-06-15 10:33:10|||||||||4
1623753210000|2021-06-15 10:33:30|||||||||3
1623753220000|2021-06-15 10:33:40|7117.3|7114.5|7117.4|7114.6|7118|7115.2|7116.4|7113.6|44
1623753230000|2021-06-15 10:33:50|7117.8|7115|7117.4|7114.6|7117.8|7115|7117.4|7114.6|17
1623753240000|2021-06-15 10:34:00|7118.3|7115.5|7118.4|7115.6|7118.4|7115.6|7117.4|7114.6|7
1623753250000|2021-06-15 10:34:10|7118.3|7115.5|7117.8|7115|7118.3|7115.5|7117.8|7115|5
1623753260000|2021-06-15 10:34:20|7117.4|7114.6|7117.9|7115.1|7118.3|7115.5|7117.4|7114.6|9
1623753270000|2021-06-15 10:34:30|7118.3|7115.5|7117.8|7115|7118.4|7115.6|7117.8|7115|5
1623753280000|2021-06-15 10:34:40|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|0
1623753290000|2021-06-15 10:34:50|7117.8|7115|7117.8|7115|7118.4|7115.6|7117.8|7115|45
1623753300000|2021-06-15 10:35:00|7118|7115.2|7118.8|7116|7118.8|7116|7118|7115.2|13
1623753310000|2021-06-15 10:35:10|7118.4|7115.6|7118.3|7115.5|7118.4|7115.6|7118.3|7115.5|12
1623753320000|2021-06-15 10:35:20|7118.4|7115.6|7118.3|7115.5|7118.4|7115.6|7118.3|7115.5|35
1623753330000|2021-06-15 10:35:30|7118.4|7115.6|7118.8|7116|7118.8|7116|7117.4|7114.6|25
1623753340000|2021-06-15 10:35:40|7118.4|7115.6|7119.4|7116.6|7119.4|7116.6|7118.4|7115.6|126
1623753350000|2021-06-15 10:35:50|7119.8|7117|7119.8|7117|7120.4|7117.6|7119.4|7116.6|24
1623753360000|2021-06-15 10:36:00|7119.9|7117.1|7121.4|7118.6|7123.4|7120.6|7119.4|7116.6|102
1623753370000|2021-06-15 10:36:10|7121.8|7119|7121.9|7119.1|7122.4|7119.6|7121.4|7118.6|41
1623753380000|2021-06-15 10:36:20|7121.8|7119|7122.4|7119.6|7122.4|7119.6|7121.8|7119|25
1623753390000|2021-06-15 10:36:30|7122.3|7119.5|7122.4|7119.6|7122.4|7119.6|7122.3|7119.5|22
1623753400000|2021-06-15 10:36:40|7121.9|7119.1|7121.4|7118.6|7121.9|7119.1|7121.4|7118.6|32
1623753410000|2021-06-15 10:36:50|7121.8|7119|7121.4|7118.6|7122.4|7119.6|7121.4|7118.6|47
1623753420000|2021-06-15 10:37:00|7121.8|7119|7121.4|7118.6|7122.4|7119.6|7121.4|7118.6|13
1623753430000|2021-06-15 10:37:10|7121.8|7119|7121.4|7118.6|7121.9|7119.1|7121.4|7118.6|16
1623753440000|2021-06-15 10:37:20|7121.8|7119|7122.4|7119.6|7122.4|7119.6|7121.4|7118.6|17
1623753450000|2021-06-15 10:37:30|||||||||1
1623753460000|2021-06-15 10:37:40|7122.3|7119.5|7122.4|7119.6|7122.4|7119.6|7122.3|7119.5|14
1623753470000|2021-06-15 10:37:50|7122.8|7120|7122.8|7120|7122.8|7120|7122.4|7119.6|7
1623753480000|2021-06-15 10:38:00|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|3
1623753490000|2021-06-15 10:38:10|7122.3|7119.5|7121.8|7119|7122.4|7119.6|7121.8|7119|18
1623753500000|2021-06-15 10:38:20|7121.9|7119.1|7122.3|7119.5|7122.4|7119.6|7121.8|7119|9
1623753510000|2021-06-15 10:38:30|7122.4|7119.6|7122.8|7120|7123.4|7120.6|7122.4|7119.6|24
1623753520000|2021-06-15 10:38:40|7122.4|7119.6|7121.8|7119|7122.4|7119.6|7121.4|7118.6|24
1623753530000|2021-06-15 10:38:50|7121.4|7118.6|7120.8|7118|7121.8|7119|7120.4|7117.6|20
1623753540000|2021-06-15 10:39:00|7121.3|7118.5|7120.4|7117.6|7121.8|7119|7120.4|7117.6|14
1623753550000|2021-06-15 10:39:10|7120.8|7118|7120.4|7117.6|7120.8|7118|7120.4|7117.6|15
1623753560000|2021-06-15 10:39:20|7120.8|7118|7121.4|7118.6|7121.4|7118.6|7120.8|7118|35
1623753570000|2021-06-15 10:39:30|7121.8|7119|7121.4|7118.6|7122.2|7119.4|7121.4|7118.6|2
1623753580000|2021-06-15 10:39:40|7121.8|7119|7121.4|7118.6|7121.8|7119|7121.4|7118.6|4
1623753590000|2021-06-15 10:39:50|7121.3|7118.5|7120.8|7118|7121.3|7118.5|7120.8|7118|5
1623753600000|2021-06-15 10:40:00|7121.2|7118.4|7120.8|7118|7121.3|7118.5|7120.4|7117.6|2
1623753610000|2021-06-15 10:40:10|7121.2|7118.4|7121.4|7118.6|7121.4|7118.6|7120.8|7118|11
1623753620000|2021-06-15 10:40:20|7122.2|7119.4|7122.4|7119.6|7122.4|7119.6|7121.4|7118.6|44
1623753630000|2021-06-15 10:40:30|7122.8|7120|7123.4|7120.6|7123.4|7120.6|7122.8|7120|15
1623753640000|2021-06-15 10:40:40|7123.3|7120.5|7122.8|7120|7123.4|7120.6|7122.8|7120|12
1623753650000|2021-06-15 10:40:50|7122.4|7119.6|7121.9|7119.1|7122.8|7120|7121.9|7119.1|30
1623753660000|2021-06-15 10:41:00|7122|7119.2|7121.4|7118.6|7122.4|7119.6|7121.4|7118.6|7
1623753670000|2021-06-15 10:41:10|7121.8|7119|7121.4|7118.6|7122.4|7119.6|7121.4|7118.6|70
1623753680000|2021-06-15 10:41:20|7121.8|7119|7121.3|7118.5|7122.3|7119.5|7120.4|7117.6|26
1623753690000|2021-06-15 10:41:30|7121.4|7118.6|7121.8|7119|7121.8|7119|7121.2|7118.4|12
1623753700000|2021-06-15 10:41:40|7122.2|7119.4|7121.8|7119|7122.2|7119.4|7121.8|7119|3
1623753710000|2021-06-15 10:41:50|7121.4|7118.6|7121.3|7118.5|7121.8|7119|7121.2|7118.4|15
1623753720000|2021-06-15 10:42:00|7121.4|7118.6|7123.8|7121|7124.4|7121.6|7121.4|7118.6|51
1623753730000|2021-06-15 10:42:10|7123.4|7120.6|7123.8|7121|7124.4|7121.6|7123.4|7120.6|42
1623753740000|2021-06-15 10:42:20|7123.4|7120.6|7123.4|7120.6|7123.8|7121|7123.4|7120.6|3
1623753750000|2021-06-15 10:42:30|7123.8|7121|7123.4|7120.6|7123.8|7121|7123.4|7120.6|5
1623753760000|2021-06-15 10:42:40|7124.4|7121.6|7124.4|7121.6|7125.4|7122.6|7124.4|7121.6|82
1623753770000|2021-06-15 10:42:50|7125.4|7122.6|7125.8|7123|7125.8|7123|7124.4|7121.6|17
1623753780000|2021-06-15 10:43:00|7125.4|7122.6|7125.4|7122.6|7126.4|7123.6|7125.4|7122.6|25
1623753790000|2021-06-15 10:43:10|7125.3|7122.5|7124.4|7121.6|7125.4|7122.6|7124.4|7121.6|58
1623753800000|2021-06-15 10:43:20|7124.6|7121.8|7125.8|7123|7126.2|7123.4|7124.6|7121.8|40
1623753810000|2021-06-15 10:43:30|7125.2|7122.4|7124.8|7122|7125.4|7122.6|7124.4|7121.6|27
1623753820000|2021-06-15 10:43:40|7125.2|7122.4|7124.9|7122.1|7125.4|7122.6|7124.8|7122|12
1623753830000|2021-06-15 10:43:50|7125.3|7122.5|7125.8|7123|7125.9|7123.1|7124.4|7121.6|36
1623753840000|2021-06-15 10:44:00|7126.2|7123.4|7126.4|7123.6|7126.4|7123.6|7126.2|7123.4|8
1623753850000|2021-06-15 10:44:10|||||||||21
1623753860000|2021-06-15 10:44:20|7125.8|7123|7124.4|7121.6|7125.9|7123.1|7124.4|7121.6|46
1623753870000|2021-06-15 10:44:30|7124.8|7122|7124.4|7121.6|7124.8|7122|7124.4|7121.6|1
1623753880000|2021-06-15 10:44:40|7124.8|7122|7125.8|7123|7126.2|7123.4|7124.8|7122|23
1623753890000|2021-06-15 10:44:50|7126|7123.2|7126.4|7123.6|7126.4|7123.6|7126|7123.2|17
1623753900000|2021-06-15 10:45:00|7126.8|7124|7125.8|7123|7126.8|7124|7125.4|7122.6|25
1623753910000|2021-06-15 10:45:10|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|12
1623753920000|2021-06-15 10:45:20|7124.4|7121.6|7125.4|7122.6|7125.4|7122.6|7124.4|7121.6|13
1623753930000|2021-06-15 10:45:30|7125.3|7122.5|7125.4|7122.6|7125.4|7122.6|7124.8|7122|8
1623753940000|2021-06-15 10:45:40|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.2|7122.4|16
1623753950000|2021-06-15 10:45:50|7125.4|7122.6|7125.2|7122.4|7125.4|7122.6|7125.2|7122.4|17
1623753960000|2021-06-15 10:46:00|7125.3|7122.5|7124.8|7122|7125.4|7122.6|7124.8|7122|5
1623753970000|2021-06-15 10:46:10|7125.2|7122.4|7124.8|7122|7125.2|7122.4|7124.8|7122|9
1623753980000|2021-06-15 10:46:20|7124.4|7121.6|7124.8|7122|7124.8|7122|7124.4|7121.6|7
1623753990000|2021-06-15 10:46:30|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7
1623754000000|2021-06-15 10:46:40|7124.2|7121.4|7124.4|7121.6|7124.4|7121.6|7124.2|7121.4|9
1623754010000|2021-06-15 10:46:50|7124.8|7122|7124.8|7122|7125.2|7122.4|7124.4|7121.6|31
1623754020000|2021-06-15 10:47:00|7124.4|7121.6|7124.8|7122|7125.3|7122.5|7124.4|7121.6|13
1623754030000|2021-06-15 10:47:10|7125.2|7122.4|7124.8|7122|7125.4|7122.6|7124.8|7122|24
1623754040000|2021-06-15 10:47:20|7124.4|7121.6|7125.3|7122.5|7125.3|7122.5|7124.4|7121.6|9
1623754050000|2021-06-15 10:47:30|7125.4|7122.6|7124.8|7122|7125.4|7122.6|7124.4|7121.6|17
1623754060000|2021-06-15 10:47:40|||||||||8
1623754070000|2021-06-15 10:47:50|7124.4|7121.6|7125.4|7122.6|7125.4|7122.6|7124.4|7121.6|32
1623754080000|2021-06-15 10:48:00|7127.4|7124.6|7126.8|7124|7128.8|7126|7126.4|7123.6|263
1623754090000|2021-06-15 10:48:10|7126.9|7124.1|7127.8|7125|7128.4|7125.6|7126.8|7124|41
1623754100000|2021-06-15 10:48:20|7127.4|7124.6|7127.4|7124.6|7128.4|7125.6|7127.4|7124.6|19
1623754110000|2021-06-15 10:48:30|7127.8|7125|7127.8|7125|7127.8|7125|7127.4|7124.6|29
1623754120000|2021-06-15 10:48:40|7127.4|7124.6|7125.8|7123|7127.4|7124.6|7125.8|7123|69
1623754130000|2021-06-15 10:48:50|7125.4|7122.6|7125.4|7122.6|7125.8|7123|7125.4|7122.6|6
1623754140000|2021-06-15 10:49:00|7125.8|7123|7125.4|7122.6|7125.8|7123|7125.4|7122.6|10
1623754150000|2021-06-15 10:49:10|7125.8|7123|7125.4|7122.6|7125.8|7123|7125.4|7122.6|12
1623754160000|2021-06-15 10:49:20|7125.8|7123|7126.3|7123.5|7126.4|7123.6|7125.8|7123|32
1623754170000|2021-06-15 10:49:30|7126.4|7123.6|7126.2|7123.4|7126.4|7123.6|7125.4|7122.6|30
1623754180000|2021-06-15 10:49:40|7125.4|7122.6|7124.8|7122|7125.4|7122.6|7124.8|7122|7
1623754190000|2021-06-15 10:49:50|7124.4|7121.6|7124.4|7121.6|7124.8|7122|7124.4|7121.6|5
1623754200000|2021-06-15 10:50:00|7124.8|7122|7125.4|7122.6|7125.4|7122.6|7124.8|7122|19
1623754210000|2021-06-15 10:50:10|7125.2|7122.4|7124.4|7121.6|7125.4|7122.6|7124.4|7121.6|22
1623754220000|2021-06-15 10:50:20|7124.8|7122|7124.8|7122|7124.8|7122|7124.4|7121.6|2
1623754230000|2021-06-15 10:50:30|||||||||8
1623754240000|2021-06-15 10:50:40|||||||||8
1623754250000|2021-06-15 10:50:50|7124.9|7122.1|7125.3|7122.5|7125.4|7122.6|7124.9|7122.1|33
1623754260000|2021-06-15 10:51:00|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|4
1623754270000|2021-06-15 10:51:10|7125.8|7123|7126.4|7123.6|7126.4|7123.6|7125.4|7122.6|21
1623754280000|2021-06-15 10:51:20|||||||||2
1623754290000|2021-06-15 10:51:30|7126.8|7124|7127.4|7124.6|7127.4|7124.6|7126.8|7124|16
1623754300000|2021-06-15 10:51:40|7126.4|7123.6|7126.4|7123.6|7126.8|7124|7126.4|7123.6|10
1623754310000|2021-06-15 10:51:50|7126.8|7124|7126.4|7123.6|7126.8|7124|7126.4|7123.6|4
1623754320000|2021-06-15 10:52:00|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|8
1623754330000|2021-06-15 10:52:10|7125.8|7123|7125.4|7122.6|7126.2|7123.4|7125.4|7122.6|2
1623754340000|2021-06-15 10:52:20|||||||||6
1623754350000|2021-06-15 10:52:30|7125.8|7123|7125.4|7122.6|7126.4|7123.6|7125.4|7122.6|5
1623754360000|2021-06-15 10:52:40|7126.2|7123.4|7126.4|7123.6|7127.2|7124.4|7126.2|7123.4|4
1623754370000|2021-06-15 10:52:50|7126.8|7124|7126.4|7123.6|7127.2|7124.4|7126.4|7123.6|7
1623754380000|2021-06-15 10:53:00|7126.8|7124|7127.3|7124.5|7127.4|7124.6|7126.8|7124|16
1623754390000|2021-06-15 10:53:10|7127.2|7124.4|7126.4|7123.6|7127.4|7124.6|7126.4|7123.6|5
1623754400000|2021-06-15 10:53:20|7126.2|7123.4|7126.4|7123.6|7126.4|7123.6|7125.8|7123|5
1623754410000|2021-06-15 10:53:30|7125.8|7123|7125.4|7122.6|7125.8|7123|7125.4|7122.6|7
1623754420000|2021-06-15 10:53:40|7125.2|7122.4|7124.8|7122|7125.4|7122.6|7124.4|7121.6|32
1623754430000|2021-06-15 10:53:50|7124.4|7121.6|7124.8|7122|7124.8|7122|7124.4|7121.6|4
1623754440000|2021-06-15 10:54:00|7124.9|7122.1|7125.4|7122.6|7125.4|7122.6|7124.9|7122.1|8
1623754450000|2021-06-15 10:54:10|7125.8|7123|7125.4|7122.6|7125.8|7123|7125.4|7122.6|0
1623754460000|2021-06-15 10:54:20|7125.2|7122.4|7124.4|7121.6|7125.4|7122.6|7124.4|7121.6|21
1623754470000|2021-06-15 10:54:30|||||||||29
1623754480000|2021-06-15 10:54:40|7124.3|7121.5|7125.4|7122.6|7125.4|7122.6|7124.2|7121.4|31
1623754490000|2021-06-15 10:54:50|7124.8|7122|7125.4|7122.6|7125.4|7122.6|7124.4|7121.6|12
1623754500000|2021-06-15 10:55:00|7126.2|7123.4|7125.4|7122.6|7126.2|7123.4|7125.4|7122.6|6
1623754520000|2021-06-15 10:55:20|7125.2|7122.4|7124.4|7121.6|7125.2|7122.4|7124.4|7121.6|9
1623754530000|2021-06-15 10:55:30|7124.3|7121.5|7124.4|7121.6|7124.4|7121.6|7124.2|7121.4|25
1623754540000|2021-06-15 10:55:40|7124.3|7121.5|7123.4|7120.6|7124.4|7121.6|7123.4|7120.6|29
1623754550000|2021-06-15 10:55:50|||||||||3
1623754560000|2021-06-15 10:56:00|7123.2|7120.4|7123.4|7120.6|7123.8|7121|7123.2|7120.4|33
1623754570000|2021-06-15 10:56:10|7123.8|7121|7123.4|7120.6|7123.8|7121|7122.4|7119.6|24
1623754580000|2021-06-15 10:56:20|7122.9|7120.1|7123.4|7120.6|7123.4|7120.6|7122.8|7120|19
1623754590000|2021-06-15 10:56:30|7123.3|7120.5|7123.4|7120.6|7123.4|7120.6|7123.3|7120.5|6
1623754600000|2021-06-15 10:56:40|7122.9|7120.1|7122.4|7119.6|7122.9|7120.1|7121.4|7118.6|27
1623754610000|2021-06-15 10:56:50|7122.3|7119.5|7122.4|7119.6|7122.4|7119.6|7121.8|7119|9
1623754620000|2021-06-15 10:57:00|7122.8|7120|7121.4|7118.6|7123.4|7120.6|7120.6|7117.8|63
1623754630000|2021-06-15 10:57:10|7121.3|7118.5|7121.4|7118.6|7121.4|7118.6|7121.3|7118.5|8
1623754640000|2021-06-15 10:57:20|7121.8|7119|7121.4|7118.6|7122.4|7119.6|7121.4|7118.6|12
1623754650000|2021-06-15 10:57:30|7121.3|7118.5|7121.2|7118.4|7121.4|7118.6|7120.9|7118.1|13
1623754660000|2021-06-15 10:57:40|7120.8|7118|7121.4|7118.6|7121.4|7118.6|7120.4|7117.6|18
1623754670000|2021-06-15 10:57:50|7120.8|7118|7120.4|7117.6|7121.4|7118.6|7120.4|7117.6|80
1623754680000|2021-06-15 10:58:00|7120.8|7118|7119.4|7116.6|7120.8|7118|7119.4|7116.6|22
1623754690000|2021-06-15 10:58:10|7119.8|7117|7119.4|7116.6|7119.8|7117|7119.4|7116.6|15
1623754700000|2021-06-15 10:58:20|7119.8|7117|7120.4|7117.6|7120.4|7117.6|7119.4|7116.6|30
1623754710000|2021-06-15 10:58:30|||||||||8
1623754720000|2021-06-15 10:58:40|||||||||13
1623754730000|2021-06-15 10:58:50|7120.2|7117.4|7121.4|7118.6|7121.4|7118.6|7120.2|7117.4|42
1623754740000|2021-06-15 10:59:00|7121.3|7118.5|7121.4|7118.6|7121.4|7118.6|7121.3|7118.5|15
1623754750000|2021-06-15 10:59:10|7121.2|7118.4|7121.4|7118.6|7121.4|7118.6|7120.8|7118|18
1623754760000|2021-06-15 10:59:20|7120.8|7118|7121.4|7118.6|7121.4|7118.6|7120.8|7118|6
1623754770000|2021-06-15 10:59:30|7120.9|7118.1|7119.4|7116.6|7120.9|7118.1|7118.4|7115.6|34
1623754780000|2021-06-15 10:59:40|7119.8|7117|7120.4|7117.6|7120.4|7117.6|7119.8|7117|14
1623754790000|2021-06-15 10:59:50|7120.8|7118|7120.8|7118|7120.8|7118|7120.4|7117.6|3
1623754800000|2021-06-15 11:00:00|7121.4|7118.6|7120.8|7118|7121.4|7118.6|7120.8|7118|61
1623754810000|2021-06-15 11:00:10|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7120.2|7117.4|24
1623754820000|2021-06-15 11:00:20|7120.8|7118|7120.8|7118|7121.2|7118.4|7120.4|7117.6|5
1623754830000|2021-06-15 11:00:30|7120.4|7117.6|7120.4|7117.6|7121.4|7118.6|7120.4|7117.6|7
1623754840000|2021-06-15 11:00:40|7120.3|7117.5|7116.8|7114|7120.3|7117.5|7116.4|7113.6|102
1623754850000|2021-06-15 11:00:50|7117.2|7114.4|7117.2|7114.4|7117.4|7114.6|7116.4|7113.6|58
1623754860000|2021-06-15 11:01:00|7117.3|7114.5|7119.4|7116.6|7120.4|7117.6|7117.3|7114.5|110
1623754870000|2021-06-15 11:01:10|7119.8|7117|7119.4|7116.6|7119.8|7117|7119.4|7116.6|6
1623754880000|2021-06-15 11:01:20|7119.8|7117|7119.4|7116.6|7119.8|7117|7118.4|7115.6|23
1623754890000|2021-06-15 11:01:30|7119.2|7116.4|7119.4|7116.6|7119.4|7116.6|7119.2|7116.4|5
1623754900000|2021-06-15 11:01:40|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7118.8|7116|9
1623754910000|2021-06-15 11:01:50|7119.2|7116.4|7121.8|7119|7122.4|7119.6|7118.4|7115.6|48
1623754920000|2021-06-15 11:02:00|7121.4|7118.6|7121.3|7118.5|7121.8|7119|7120.4|7117.6|9
1623754930000|2021-06-15 11:02:10|7121.4|7118.6|7121.8|7119|7122.3|7119.5|7120.8|7118|18
1623754940000|2021-06-15 11:02:20|7121.4|7118.6|7122.3|7119.5|7122.3|7119.5|7121.3|7118.5|5
1623754950000|2021-06-15 11:02:30|7122.2|7119.4|7122.4|7119.6|7122.4|7119.6|7122.2|7119.4|6
1623754960000|2021-06-15 11:02:40|7123.2|7120.4|7123.8|7121|7124.4|7121.6|7122.8|7120|42
1623754970000|2021-06-15 11:02:50|7124.4|7121.6|7123.3|7120.5|7125.3|7122.5|7122.4|7119.6|90
1623754980000|2021-06-15 11:03:00|7122.4|7119.6|7123.8|7121|7123.8|7121|7122.4|7119.6|8
1623754990000|2021-06-15 11:03:10|7124.2|7121.4|7123.8|7121|7124.4|7121.6|7123.4|7120.6|17
1623755000000|2021-06-15 11:03:20|7124.3|7121.5|7124.2|7121.4|7124.3|7121.5|7123.8|7121|8
1623755010000|2021-06-15 11:03:30|7123.8|7121|7123.9|7121.1|7124.4|7121.6|7123.8|7121|6
1623755020000|2021-06-15 11:03:40|7123.8|7121|7123.8|7121|7123.9|7121.1|7123.8|7121|1
1623755030000|2021-06-15 11:03:50|7123.4|7120.6|7123.2|7120.4|7123.4|7120.6|7123.2|7120.4|8
1623755040000|2021-06-15 11:04:00|7123.3|7120.5|7122.8|7120|7123.4|7120.6|7122.8|7120|1
1623755050000|2021-06-15 11:04:10|||||||||9
1623755060000|2021-06-15 11:04:20|7122.4|7119.6|7122.8|7120|7122.8|7120|7122.4|7119.6|15
1623755070000|2021-06-15 11:04:30|7122.4|7119.6|7122.4|7119.6|7122.8|7120|7122.4|7119.6|3
1623755080000|2021-06-15 11:04:40|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|1
1623755090000|2021-06-15 11:04:50|7122.4|7119.6|7121.8|7119|7122.4|7119.6|7121.4|7118.6|10
1623755100000|2021-06-15 11:05:00|7121.7|7118.9|7120.9|7118.1|7121.8|7119|7120.8|7118|32
1623755110000|2021-06-15 11:05:10|7121.4|7118.6|7121.4|7118.6|7121.8|7119|7121.3|7118.5|1
1623755120000|2021-06-15 11:05:20|7121.8|7119|7122.2|7119.4|7122.2|7119.4|7121.8|7119|0
1623755130000|2021-06-15 11:05:30|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|3
1623755140000|2021-06-15 11:05:40|||||||||1
1623755150000|2021-06-15 11:05:50|7122.2|7119.4|7122.2|7119.4|7122.4|7119.6|7121.8|7119|15
1623755160000|2021-06-15 11:06:00|7121.8|7119|7122.2|7119.4|7122.3|7119.5|7121.8|7119|3
1623755170000|2021-06-15 11:06:10|7121.8|7119|7121.8|7119|7122.2|7119.4|7121.8|7119|0
1623755180000|2021-06-15 11:06:20|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|0
1623755190000|2021-06-15 11:06:30|7122.3|7119.5|7121.8|7119|7122.4|7119.6|7121.2|7118.4|20
1623755200000|2021-06-15 11:06:40|7122.2|7119.4|7122.8|7120|7122.8|7120|7121.8|7119|9
1623755210000|2021-06-15 11:06:50|7123.2|7120.4|7122.4|7119.6|7123.2|7120.4|7122.4|7119.6|7
1623755220000|2021-06-15 11:07:00|7122.2|7119.4|7122.3|7119.5|7122.4|7119.6|7122.2|7119.4|19
1623755230000|2021-06-15 11:07:10|7122.2|7119.4|7123.2|7120.4|7123.2|7120.4|7121.8|7119|6
1623755240000|2021-06-15 11:07:20|7122.8|7120|7122.4|7119.6|7122.8|7120|7122.4|7119.6|1
1623755250000|2021-06-15 11:07:30|7122.2|7119.4|7122.8|7120|7123.4|7120.6|7122.2|7119.4|18
1623755260000|2021-06-15 11:07:40|7122.4|7119.6|7122.8|7120|7122.8|7120|7122.4|7119.6|4
1623755270000|2021-06-15 11:07:50|7122.4|7119.6|7122.8|7120|7122.8|7120|7122.4|7119.6|3
1623755280000|2021-06-15 11:08:00|7123.2|7120.4|7123.4|7120.6|7123.4|7120.6|7123.2|7120.4|12
1623755290000|2021-06-15 11:08:10|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7122.4|7119.6|6
1623755300000|2021-06-15 11:08:20|7123.2|7120.4|7122.4|7119.6|7123.3|7120.5|7122.4|7119.6|8
1623755320000|2021-06-15 11:08:40|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|1
1623755330000|2021-06-15 11:08:50|7123.2|7120.4|7123.4|7120.6|7123.4|7120.6|7123.2|7120.4|1
1623755340000|2021-06-15 11:09:00|7123.8|7121|7123.4|7120.6|7124.3|7121.5|7123.4|7120.6|14
1623755350000|2021-06-15 11:09:10|7123.2|7120.4|7123.9|7121.1|7124.4|7121.6|7123.2|7120.4|27
1623755360000|2021-06-15 11:09:20|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7123.9|7121.1|8
1623755370000|2021-06-15 11:09:30|||||||||3
1623755380000|2021-06-15 11:09:40|7124.2|7121.4|7124.4|7121.6|7124.4|7121.6|7124.2|7121.4|12
1623755390000|2021-06-15 11:09:50|7125.2|7122.4|7124.4|7121.6|7125.4|7122.6|7124.4|7121.6|25
1623755400000|2021-06-15 11:10:00|7124.3|7121.5|7124.3|7121.5|7124.4|7121.6|7124.3|7121.5|5
1623755410000|2021-06-15 11:10:10|7124.4|7121.6|7123.4|7120.6|7124.4|7121.6|7123.4|7120.6|11
1623755420000|2021-06-15 11:10:20|7123.6|7120.8|7125.4|7122.6|7125.4|7122.6|7123.6|7120.8|46
1623755430000|2021-06-15 11:10:30|||||||||7
1623755440000|2021-06-15 11:10:40|||||||||7
1623755450000|2021-06-15 11:10:50|7125.3|7122.5|7125.4|7122.6|7125.4|7122.6|7124.9|7122.1|27
1623755460000|2021-06-15 11:11:00|7125.6|7122.8|7125.8|7123|7126.4|7123.6|7125.4|7122.6|56
1623755470000|2021-06-15 11:11:10|7125.9|7123.1|7125.4|7122.6|7125.9|7123.1|7125.4|7122.6|2
1623755480000|2021-06-15 11:11:20|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|17
1623755490000|2021-06-15 11:11:30|||||||||9
1623755500000|2021-06-15 11:11:40|7126.6|7123.8|7128.4|7125.6|7128.4|7125.6|7126.6|7123.8|156
1623755510000|2021-06-15 11:11:50|7127.9|7125.1|7127.8|7125|7128.4|7125.6|7127.8|7125|21
1623755520000|2021-06-15 11:12:00|7127.9|7125.1|7128.4|7125.6|7128.4|7125.6|7127.8|7125|3
1623755530000|2021-06-15 11:12:10|7128.8|7126|7128.8|7126|7128.8|7126|7128.4|7125.6|2
1623755540000|2021-06-15 11:12:20|7129.4|7126.6|7128.4|7125.6|7129.4|7126.6|7127.8|7125|88
1623755550000|2021-06-15 11:12:30|||||||||2
1623755560000|2021-06-15 11:12:40|7127.8|7125|7127.4|7124.6|7128.2|7125.4|7127.4|7124.6|17
1623755570000|2021-06-15 11:12:50|||||||||5
1623755580000|2021-06-15 11:13:00|7128.4|7125.6|7129|7126.2|7129.4|7126.6|7128.4|7125.6|129
1623755590000|2021-06-15 11:13:10|7129.1|7126.3|7130|7127.2|7130.6|7127.8|7129.1|7126.3|92
1623755600000|2021-06-15 11:13:20|7130.4|7127.6|7130.6|7127.8|7131|7128.2|7130|7127.2|38
1623755610000|2021-06-15 11:13:30|7131|7128.2|7130.6|7127.8|7131.4|7128.6|7130.6|7127.8|50
1623755620000|2021-06-15 11:13:40|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131|7128.2|7
1623755630000|2021-06-15 11:13:50|7131|7128.2|7131|7128.2|7131.5|7128.7|7130.6|7127.8|38
1623755640000|2021-06-15 11:14:00|7131.6|7128.8|7131.4|7128.6|7131.6|7128.8|7131.4|7128.6|36
1623755650000|2021-06-15 11:14:10|7131|7128.2|7131|7128.2|7131.4|7128.6|7130.4|7127.6|24
1623755660000|2021-06-15 11:14:20|7131.4|7128.6|7131.4|7128.6|7131.6|7128.8|7131|7128.2|24
1623755670000|2021-06-15 11:14:30|7131|7128.2|7131|7128.2|7131|7128.2|7130.6|7127.8|3
1623755680000|2021-06-15 11:14:40|7131.4|7128.6|7131|7128.2|7131.4|7128.6|7130.6|7127.8|3
1623755690000|2021-06-15 11:14:50|7130.6|7127.8|7131.5|7128.7|7131.6|7128.8|7130.4|7127.6|55
1623755700000|2021-06-15 11:15:00|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.5|7128.7|14
1623755710000|2021-06-15 11:15:10|7131|7128.2|7131.6|7128.8|7131.6|7128.8|7131|7128.2|24
1623755720000|2021-06-15 11:15:20|7131.5|7128.7|7131|7128.2|7131.6|7128.8|7130.6|7127.8|9
1623755730000|2021-06-15 11:15:30|7131.4|7128.6|7131.4|7128.6|7131.6|7128.8|7131.4|7128.6|18
1623755740000|2021-06-15 11:15:40|7131|7128.2|7131.5|7128.7|7131.6|7128.8|7131|7128.2|10
1623755750000|2021-06-15 11:15:50|7131.4|7128.6|7131.6|7128.8|7132|7129.2|7131.4|7128.6|11
1623755760000|2021-06-15 11:16:00|7132|7129.2|7131.6|7128.8|7132.6|7129.8|7131.6|7128.8|29
1623755770000|2021-06-15 11:16:10|7132.6|7129.8|7132|7129.2|7132.6|7129.8|7131.6|7128.8|33
1623755780000|2021-06-15 11:16:20|7132.1|7129.3|7132.4|7129.6|7132.6|7129.8|7131.6|7128.8|50
1623755790000|2021-06-15 11:16:30|7132.5|7129.7|7132.6|7129.8|7132.6|7129.8|7132|7129.2|23
1623755800000|2021-06-15 11:16:40|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132|7129.2|3
1623755810000|2021-06-15 11:16:50|7132|7129.2|7132.4|7129.6|7132.4|7129.6|7131.6|7128.8|4
1623755820000|2021-06-15 11:17:00|7132.6|7129.8|7132.6|7129.8|7133.6|7130.8|7132.6|7129.8|68
1623755830000|2021-06-15 11:17:10|7133|7130.2|7132.6|7129.8|7133|7130.2|7132.6|7129.8|4
1623755840000|2021-06-15 11:17:20|7132.5|7129.7|7132.5|7129.7|7132.6|7129.8|7132.4|7129.6|16
1623755850000|2021-06-15 11:17:30|7132.6|7129.8|7131.6|7128.8|7132.6|7129.8|7130.6|7127.8|25
1623755860000|2021-06-15 11:17:40|7132.4|7129.6|7130.6|7127.8|7132.4|7129.6|7130.6|7127.8|32
1623755870000|2021-06-15 11:17:50|7130.5|7127.7|7130.4|7127.6|7130.6|7127.8|7130|7127.2|38
1623755880000|2021-06-15 11:18:00|7130|7127.2|7129.6|7126.8|7130.4|7127.6|7129.6|7126.8|3
1623755890000|2021-06-15 11:18:10|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|27
1623755900000|2021-06-15 11:18:20|7129.6|7126.8|7129|7126.2|7130|7127.2|7128.6|7125.8|34
1623755910000|2021-06-15 11:18:30|7129.4|7126.6|7129|7126.2|7129.6|7126.8|7128.6|7125.8|19
1623755920000|2021-06-15 11:18:40|7129.4|7126.6|7129.4|7126.6|7129.6|7126.8|7129|7126.2|20
1623755930000|2021-06-15 11:18:50|7129.5|7126.7|7131.4|7128.6|7132|7129.2|7129.5|7126.7|33
1623755940000|2021-06-15 11:19:00|7131.5|7128.7|7132|7129.2|7132|7129.2|7131.4|7128.6|14
1623755950000|2021-06-15 11:19:10|7131.6|7128.8|7131.4|7128.6|7131.6|7128.8|7130.6|7127.8|12
1623755960000|2021-06-15 11:19:20|7131.5|7128.7|7131.6|7128.8|7132.4|7129.6|7131.5|7128.7|4
1623755970000|2021-06-15 11:19:30|7132|7129.2|7132|7129.2|7132|7129.2|7131.6|7128.8|1
1623755980000|2021-06-15 11:19:40|7132.4|7129.6|7132.4|7129.6|7132.6|7129.8|7131.6|7128.8|21
1623755990000|2021-06-15 11:19:50|7132.5|7129.7|7132|7129.2|7132.6|7129.8|7132|7129.2|6
1623756000000|2021-06-15 11:20:00|7131.6|7128.8|7132.6|7129.8|7133.5|7130.7|7131.6|7128.8|41
1623756010000|2021-06-15 11:20:10|7132.5|7129.7|7132.1|7129.3|7132.5|7129.7|7131.6|7128.8|35
1623756020000|2021-06-15 11:20:20|7132|7129.2|7131.6|7128.8|7132|7129.2|7131|7128.2|25
1623756030000|2021-06-15 11:20:30|7132|7129.2|7131.6|7128.8|7132.5|7129.7|7131.6|7128.8|10
1623756040000|2021-06-15 11:20:40|7132|7129.2|7132|7129.2|7132.4|7129.6|7131.6|7128.8|8
1623756050000|2021-06-15 11:20:50|7131.6|7128.8|7131.6|7128.8|7132|7129.2|7131.6|7128.8|2
1623756060000|2021-06-15 11:21:00|7131.5|7128.7|7131.4|7128.6|7131.5|7128.7|7131.4|7128.6|8
1623756070000|2021-06-15 11:21:10|7131.5|7128.7|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|8
1623756080000|2021-06-15 11:21:20|7131.5|7128.7|7131|7128.2|7131.6|7128.8|7130.6|7127.8|8
1623756090000|2021-06-15 11:21:30|||||||||2
1623756100000|2021-06-15 11:21:40|7131.4|7128.6|7131.6|7128.8|7132.4|7129.6|7131.4|7128.6|14
1623756110000|2021-06-15 11:21:50|7132|7129.2|7132.6|7129.8|7133|7130.2|7131.6|7128.8|35
1623756120000|2021-06-15 11:22:00|7133|7130.2|7133|7130.2|7133.4|7130.6|7132.6|7129.8|6
1623756130000|2021-06-15 11:22:10|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|4
1623756140000|2021-06-15 11:22:20|7133|7130.2|7132.5|7129.7|7133.4|7130.6|7132.4|7129.6|20
1623756150000|2021-06-15 11:22:30|7132.4|7129.6|7132.4|7129.6|7132.6|7129.8|7132.4|7129.6|5
1623756160000|2021-06-15 11:22:40|7132.2|7129.4|7132.4|7129.6|7132.4|7129.6|7131.6|7128.8|11
1623756170000|2021-06-15 11:22:50|7132|7129.2|7131.6|7128.8|7132|7129.2|7131.4|7128.6|13
1623756190000|2021-06-15 11:23:10|7132|7129.2|7132.4|7129.6|7132.4|7129.6|7132|7129.2|0
1623756200000|2021-06-15 11:23:20|7132|7129.2|7131.6|7128.8|7132.4|7129.6|7131.6|7128.8|2
1623756210000|2021-06-15 11:23:30|7131.4|7128.6|7132.4|7129.6|7132.4|7129.6|7131|7128.2|31
1623756220000|2021-06-15 11:23:40|7132.6|7129.8|7132.5|7129.7|7132.6|7129.8|7132.5|7129.7|6
1623756230000|2021-06-15 11:23:50|7132.6|7129.8|7132.5|7129.7|7132.6|7129.8|7132.4|7129.6|3
1623756240000|2021-06-15 11:24:00|7132.6|7129.8|7132.5|7129.7|7132.6|7129.8|7132.4|7129.6|12
1623756250000|2021-06-15 11:24:10|7132.4|7129.6|7131.6|7128.8|7132.4|7129.6|7131.5|7128.7|6
1623756260000|2021-06-15 11:24:20|7131.5|7128.7|7131.4|7128.6|7131.5|7128.7|7131.4|7128.6|8
1623756270000|2021-06-15 11:24:30|7131.5|7128.7|7132|7129.2|7132|7129.2|7131.5|7128.7|6
1623756280000|2021-06-15 11:24:40|7131.6|7128.8|7132|7129.2|7132|7129.2|7131.5|7128.7|4
1623756290000|2021-06-15 11:24:50|7131.6|7128.8|7131|7128.2|7132|7129.2|7131|7128.2|8
1623756300000|2021-06-15 11:25:00|7131.4|7128.6|7131|7128.2|7131.4|7128.6|7130.6|7127.8|8
1623756310000|2021-06-15 11:25:10|7130.8|7128|7131|7128.2|7131|7128.2|7129.4|7126.6|136
1623756320000|2021-06-15 11:25:20|7130.6|7127.8|7130.6|7127.8|7131|7128.2|7130.6|7127.8|2
1623756330000|2021-06-15 11:25:30|7131|7128.2|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|16
1623756340000|2021-06-15 11:25:40|7132|7129.2|7132.4|7129.6|7132.6|7129.8|7131.6|7128.8|9
1623756350000|2021-06-15 11:25:50|7132|7129.2|7131.4|7128.6|7132|7129.2|7131.4|7128.6|10
1623756360000|2021-06-15 11:26:00|7131.5|7128.7|7132.5|7129.7|7132.6|7129.8|7131.5|7128.7|28
1623756370000|2021-06-15 11:26:10|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.4|7129.6|16
1623756380000|2021-06-15 11:26:20|7132.5|7129.7|7132|7129.2|7133.4|7130.6|7132|7129.2|22
1623756390000|2021-06-15 11:26:30|7131.6|7128.8|7131|7128.2|7131.6|7128.8|7130.4|7127.6|34
1623756400000|2021-06-15 11:26:40|7130.6|7127.8|7130.5|7127.7|7131|7128.2|7130.5|7127.7|23
1623756410000|2021-06-15 11:26:50|7130.4|7127.6|7130.6|7127.8|7130.6|7127.8|7130|7127.2|15
1623756420000|2021-06-15 11:27:00|7131|7128.2|7131|7128.2|7131.4|7128.6|7131|7128.2|11
1623756430000|2021-06-15 11:27:10|7131.4|7128.6|7132|7129.2|7132.4|7129.6|7131.4|7128.6|6
1623756440000|2021-06-15 11:27:20|7131.6|7128.8|7132|7129.2|7132|7129.2|7131.6|7128.8|6
1623756450000|2021-06-15 11:27:30|7131.6|7128.8|7131.4|7128.6|7132|7129.2|7131.4|7128.6|4
1623756460000|2021-06-15 11:27:40|7131.5|7128.7|7132|7129.2|7132|7129.2|7131.4|7128.6|5
1623756470000|2021-06-15 11:27:50|7132.4|7129.6|7130.4|7127.6|7132.4|7129.6|7129.6|7126.8|32
1623756480000|2021-06-15 11:28:00|7130.5|7127.7|7130.6|7127.8|7131.4|7128.6|7130.4|7127.6|6
1623756490000|2021-06-15 11:28:10|7130.5|7127.7|7130|7127.2|7130.6|7127.8|7130|7127.2|8
1623756500000|2021-06-15 11:28:20|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.4|7126.6|16
1623756510000|2021-06-15 11:28:30|7130|7127.2|7130.6|7127.8|7130.6|7127.8|7129.6|7126.8|16
1623756520000|2021-06-15 11:28:40|7131|7128.2|7130.6|7127.8|7131.4|7128.6|7130.6|7127.8|15
1623756530000|2021-06-15 11:28:50|7130.5|7127.7|7131.6|7128.8|7132|7129.2|7130|7127.2|22
1623756540000|2021-06-15 11:29:00|7132|7129.2|7131.6|7128.8|7132|7129.2|7131.4|7128.6|12
1623756550000|2021-06-15 11:29:10|7132|7129.2|7131.6|7128.8|7132|7129.2|7131.4|7128.6|2
1623756560000|2021-06-15 11:29:20|7131.5|7128.7|7132|7129.2|7132|7129.2|7131.5|7128.7|0
1623756570000|2021-06-15 11:29:30|7131.6|7128.8|7132|7129.2|7132|7129.2|7131.6|7128.8|0
1623756580000|2021-06-15 11:29:40|7132.4|7129.6|7131.6|7128.8|7132.4|7129.6|7131.5|7128.7|18
1623756590000|2021-06-15 11:29:50|7132|7129.2|7129.6|7126.8|7132|7129.2|7129.6|7126.8|17
1623756600000|2021-06-15 11:30:00|7130|7127.2|7130.4|7127.6|7130.4|7127.6|7130|7127.2|19
1623756610000|2021-06-15 11:30:10|7130|7127.2|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|27
1623756620000|2021-06-15 11:30:20|7130.4|7127.6|7130|7127.2|7130.4|7127.6|7129|7126.2|27
1623756630000|2021-06-15 11:30:30|7130.4|7127.6|7130|7127.2|7130.4|7127.6|7130|7127.2|43
1623756640000|2021-06-15 11:30:40|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|8
1623756650000|2021-06-15 11:30:50|7130.5|7127.7|7131|7128.2|7131.4|7128.6|7130.5|7127.7|17
1623756660000|2021-06-15 11:31:00|7131.1|7128.3|7131.6|7128.8|7133.6|7130.8|7131.1|7128.3|41
1623756670000|2021-06-15 11:31:10|7132|7129.2|7131.4|7128.6|7132|7129.2|7131.4|7128.6|15
1623756680000|2021-06-15 11:31:20|7131|7128.2|7130.6|7127.8|7131|7128.2|7130.6|7127.8|11
1623756690000|2021-06-15 11:31:30|7131|7128.2|7131|7128.2|7131|7128.2|7131|7128.2|3
1623756700000|2021-06-15 11:31:40|7131.4|7128.6|7131.6|7128.8|7132|7129.2|7131|7128.2|30
1623756710000|2021-06-15 11:31:50|7132|7129.2|7132|7129.2|7132.4|7129.6|7131.6|7128.8|7
1623756720000|2021-06-15 11:32:00|7132.4|7129.6|7132|7129.2|7132.6|7129.8|7132|7129.2|20
1623756730000|2021-06-15 11:32:10|7132.4|7129.6|7132.6|7129.8|7133.4|7130.6|7132|7129.2|12
1623756740000|2021-06-15 11:32:20|7132.5|7129.7|7133|7130.2|7133|7130.2|7132.5|7129.7|12
1623756750000|2021-06-15 11:32:30|7132.6|7129.8|7133.4|7130.6|7133.4|7130.6|7132.6|7129.8|11
1623756760000|2021-06-15 11:32:40|7133.6|7130.8|7133.4|7130.6|7133.6|7130.8|7133.4|7130.6|17
1623756770000|2021-06-15 11:32:50|7133.5|7130.7|7134.4|7131.6|7134.6|7131.8|7133.4|7130.6|98
1623756780000|2021-06-15 11:33:00|7134.5|7131.7|7134.4|7131.6|7134.5|7131.7|7134.4|7131.6|8
1623756790000|2021-06-15 11:33:10|7134|7131.2|7133.6|7130.8|7134|7131.2|7133.4|7130.6|44
1623756800000|2021-06-15 11:33:20|7133.4|7130.6|7132.6|7129.8|7133.4|7130.6|7132.6|7129.8|19
1623756810000|2021-06-15 11:33:30|7133|7130.2|7132.6|7129.8|7133.4|7130.6|7132.6|7129.8|6
1623756820000|2021-06-15 11:33:40|7132.5|7129.7|7134|7131.2|7134|7131.2|7132.5|7129.7|19
1623756830000|2021-06-15 11:33:50|7134.4|7131.6|7134|7131.2|7134.4|7131.6|7133.6|7130.8|32
1623756840000|2021-06-15 11:34:00|7134.6|7131.8|7136.6|7133.8|7136.6|7133.8|7134.6|7131.8|421
1623756850000|2021-06-15 11:34:10|||||||||38
1623756860000|2021-06-15 11:34:20|7137|7134.2|7135.6|7132.8|7137.5|7134.7|7135.6|7132.8|118
1623756870000|2021-06-15 11:34:30|7136|7133.2|7135.6|7132.8|7136.4|7133.6|7135.6|7132.8|30
1623756880000|2021-06-15 11:34:40|7136|7133.2|7136.6|7133.8|7136.6|7133.8|7136|7133.2|17
1623756890000|2021-06-15 11:34:50|7137.6|7134.8|7137|7134.2|7137.6|7134.8|7136.6|7133.8|19
1623756900000|2021-06-15 11:35:00|7136.6|7133.8|7136.6|7133.8|7137|7134.2|7136.6|7133.8|7
1623756910000|2021-06-15 11:35:10|7137.6|7134.8|7138|7135.2|7138.6|7135.8|7136.6|7133.8|145
1623756920000|2021-06-15 11:35:20|7138.4|7135.6|7138.6|7135.8|7138.6|7135.8|7138.4|7135.6|31
1623756930000|2021-06-15 11:35:30|7138.5|7135.7|7138|7135.2|7138.6|7135.8|7138|7135.2|29
1623756940000|2021-06-15 11:35:40|7138.1|7135.3|7138.6|7135.8|7138.6|7135.8|7138.1|7135.3|12
1623756950000|2021-06-15 11:35:50|7138.4|7135.6|7138.6|7135.8|7138.6|7135.8|7138.4|7135.6|18
1623756960000|2021-06-15 11:36:00|7139.6|7136.8|7140|7137.2|7142.6|7139.8|7139.6|7136.8|222
1623756970000|2021-06-15 11:36:10|7139.6|7136.8|7139|7136.2|7140|7137.2|7138.6|7135.8|40
1623756980000|2021-06-15 11:36:20|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.1|7135.3|19
1623756990000|2021-06-15 11:36:30|7138.4|7135.6|7138.1|7135.3|7138.4|7135.6|7138.1|7135.3|10
1623757000000|2021-06-15 11:36:40|7138.5|7135.7|7138.5|7135.7|7138.6|7135.8|7138|7135.2|18
1623757010000|2021-06-15 11:36:50|7139|7136.2|7138.5|7135.7|7139|7136.2|7138.5|7135.7|13
1623757020000|2021-06-15 11:37:00|7139.4|7136.6|7138.5|7135.7|7139.4|7136.6|7138.5|7135.7|34
1623757030000|2021-06-15 11:37:10|7139|7136.2|7137.5|7134.7|7139|7136.2|7137.5|7134.7|33
1623757040000|2021-06-15 11:37:20|7138|7135.2|7137.4|7134.6|7138|7135.2|7136.5|7133.7|28
1623757050000|2021-06-15 11:37:30|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137|7134.2|28
1623757060000|2021-06-15 11:37:40|7137.7|7134.9|7139|7136.2|7139.1|7136.3|7137.7|7134.9|43
1623757070000|2021-06-15 11:37:50|7139.5|7136.7|7139|7136.2|7139.5|7136.7|7139|7136.2|10
1623757080000|2021-06-15 11:38:00|7139.5|7136.7|7139.5|7136.7|7140|7137.2|7139.5|7136.7|54
1623757090000|2021-06-15 11:38:10|7139.4|7136.6|7139|7136.2|7139.5|7136.7|7138.5|7135.7|39
1623757100000|2021-06-15 11:38:20|7138.5|7135.7|7139|7136.2|7139|7136.2|7138.5|7135.7|1
1623757110000|2021-06-15 11:38:30|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|8
1623757120000|2021-06-15 11:38:40|7139|7136.2|7139|7136.2|7139.5|7136.7|7138.5|7135.7|32
1623757130000|2021-06-15 11:38:50|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|23
1623757140000|2021-06-15 11:39:00|7138.7|7135.9|7139.5|7136.7|7139.5|7136.7|7138.7|7135.9|18
1623757150000|2021-06-15 11:39:10|||||||||7
1623757160000|2021-06-15 11:39:20|||||||||13
1623757170000|2021-06-15 11:39:30|7139.4|7136.6|7139|7136.2|7139.4|7136.6|7138.5|7135.7|13
1623757180000|2021-06-15 11:39:40|7139.4|7136.6|7139.5|7136.7|7139.5|7136.7|7139.4|7136.6|3
1623757190000|2021-06-15 11:39:50|7139.6|7136.8|7139.5|7136.7|7140.5|7137.7|7139.5|7136.7|58
1623757200000|2021-06-15 11:40:00|||||||||3
1623757220000|2021-06-15 11:40:20|7140|7137.2|7139.5|7136.7|7140|7137.2|7139.5|7136.7|5
1623757230000|2021-06-15 11:40:30|||||||||24
1623757240000|2021-06-15 11:40:40|7139.4|7136.6|7139.5|7136.7|7139.5|7136.7|7139|7136.2|13
1623757250000|2021-06-15 11:40:50|7140|7137.2|7140.5|7137.7|7140.5|7137.7|7139.5|7136.7|16
1623757260000|2021-06-15 11:41:00|||||||||8
1623757270000|2021-06-15 11:41:10|||||||||23
1623757280000|2021-06-15 11:41:20|7140.4|7137.6|7140.5|7137.7|7140.5|7137.7|7140.4|7137.6|6
1623757290000|2021-06-15 11:41:30|7141|7138.2|7140.5|7137.7|7141|7138.2|7140.5|7137.7|50
1623757300000|2021-06-15 11:41:40|7141.4|7138.6|7141|7138.2|7141.4|7138.6|7141|7138.2|11
1623757310000|2021-06-15 11:41:50|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.4|7138.6|12
1623757320000|2021-06-15 11:42:00|7142.5|7139.7|7145.1|7142.3|7145.5|7142.7|7142.5|7139.7|517
1623757330000|2021-06-15 11:42:10|7145.5|7142.7|7147.7|7144.9|7148.5|7145.7|7145.5|7142.7|269
1623757340000|2021-06-15 11:42:20|7148.1|7145.3|7147.7|7144.9|7148.7|7145.9|7147.7|7144.9|102
1623757350000|2021-06-15 11:42:30|7148.7|7145.9|7150.8|7148|7151.3|7148.5|7148.1|7145.3|690
1623757360000|2021-06-15 11:42:40|7150.9|7148.1|7151.8|7149|7153.3|7150.5|7150.9|7148.1|300
1623757370000|2021-06-15 11:42:50|7151.9|7149.1|7151.9|7149.1|7152.3|7149.5|7151.3|7148.5|95
1623757380000|2021-06-15 11:43:00|7150.9|7148.1|7155.9|7153.1|7159.3|7156.5|7150.9|7148.1|795
1623757390000|2021-06-15 11:43:10|7156|7153.2|7160|7157.2|7161.1|7158.3|7156|7153.2|681
1623757400000|2021-06-15 11:43:20|7160.1|7157.3|7160|7157.2|7160.2|7157.4|7159|7156.2|420
1623757410000|2021-06-15 11:43:30|7160.1|7157.3|7159.5|7156.7|7162|7159.2|7159|7156.2|253
1623757420000|2021-06-15 11:43:40|7159|7156.2|7158.5|7155.7|7160.6|7157.8|7158|7155.2|112
1623757430000|2021-06-15 11:43:50|7158|7155.2|7158|7155.2|7160|7157.2|7158|7155.2|90
1623757440000|2021-06-15 11:44:00|7158.9|7156.1|7159.5|7156.7|7160|7157.2|7158.9|7156.1|110
1623757450000|2021-06-15 11:44:10|7159.4|7156.6|7158.9|7156.1|7159.5|7156.7|7158|7155.2|102
1623757460000|2021-06-15 11:44:20|7159|7156.2|7160|7157.2|7161|7158.2|7159|7156.2|84
1623757470000|2021-06-15 11:44:30|7159.9|7157.1|7160.5|7157.7|7160.5|7157.7|7159.5|7156.7|38
1623757480000|2021-06-15 11:44:40|7160.9|7158.1|7161|7158.2|7161.5|7158.7|7160.1|7157.3|34
1623757490000|2021-06-15 11:44:50|7160.9|7158.1|7159.5|7156.7|7161|7158.2|7159.5|7156.7|48
1623757500000|2021-06-15 11:45:00|7159.6|7156.8|7160|7157.2|7160|7157.2|7159|7156.2|59
1623757510000|2021-06-15 11:45:10|7160.5|7157.7|7161|7158.2|7161|7158.2|7159.5|7156.7|42
1623757520000|2021-06-15 11:45:20|7160.5|7157.7|7160|7157.2|7161|7158.2|7160|7157.2|26
1623757530000|2021-06-15 11:45:30|7160.5|7157.7|7159.5|7156.7|7160.5|7157.7|7159|7156.2|52
1623757540000|2021-06-15 11:45:40|7159|7156.2|7159|7156.2|7160.5|7157.7|7158.5|7155.7|63
1623757550000|2021-06-15 11:45:50|7159.5|7156.7|7160.5|7157.7|7161.5|7158.7|7159|7156.2|75
1623757560000|2021-06-15 11:46:00|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7161|7158.2|22
1623757570000|2021-06-15 11:46:10|7161|7158.2|7161|7158.2|7161.5|7158.7|7161|7158.2|18
1623757580000|2021-06-15 11:46:20|7160.9|7158.1|7160.9|7158.1|7161|7158.2|7160.9|7158.1|46
1623757590000|2021-06-15 11:46:30|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7161|7158.2|21
1623757600000|2021-06-15 11:46:40|7161|7158.2|7162|7159.2|7162|7159.2|7161|7158.2|58
1623757610000|2021-06-15 11:46:50|7161.9|7159.1|7161|7158.2|7162|7159.2|7161|7158.2|65
1623757620000|2021-06-15 11:47:00|7162.2|7159.4|7163|7160.2|7164.6|7161.8|7162.2|7159.4|419
1623757630000|2021-06-15 11:47:10|7162.6|7159.8|7163|7160.2|7163.5|7160.7|7162|7159.2|128
1623757640000|2021-06-15 11:47:20|7163.5|7160.7|7163|7160.2|7164|7161.2|7162.5|7159.7|98
1623757650000|2021-06-15 11:47:30|7163.5|7160.7|7163|7160.2|7164|7161.2|7163|7160.2|52
1623757660000|2021-06-15 11:47:40|7162.9|7160.1|7162|7159.2|7162.9|7160.1|7162|7159.2|17
1623757670000|2021-06-15 11:47:50|||||||||7
1623757680000|2021-06-15 11:48:00|7161.9|7159.1|7162|7159.2|7162|7159.2|7161|7158.2|38
1623757690000|2021-06-15 11:48:10|7162.5|7159.7|7163.5|7160.7|7164|7161.2|7162.5|7159.7|102
1623757700000|2021-06-15 11:48:20|7163.6|7160.8|7163|7160.2|7164|7161.2|7163|7160.2|64
1623757710000|2021-06-15 11:48:30|7162.6|7159.8|7162|7159.2|7162.6|7159.8|7162|7159.2|35
1623757720000|2021-06-15 11:48:40|7162.5|7159.7|7163|7160.2|7163|7160.2|7162|7159.2|13
1623757730000|2021-06-15 11:48:50|7163.5|7160.7|7164|7161.2|7164|7161.2|7163.5|7160.7|44
1623757740000|2021-06-15 11:49:00|7164.9|7162.1|7164|7161.2|7164.9|7162.1|7164|7161.2|22
1623757750000|2021-06-15 11:49:10|7163.9|7161.1|7163.5|7160.7|7163.9|7161.1|7162.9|7160.1|22
1623757760000|2021-06-15 11:49:20|7163|7160.2|7163|7160.2|7163|7160.2|7162.9|7160.1|20
1623757770000|2021-06-15 11:49:30|||||||||13
1623757780000|2021-06-15 11:49:40|7162.9|7160.1|7163|7160.2|7163|7160.2|7162.9|7160.1|23
1623757790000|2021-06-15 11:49:50|7164|7161.2|7161.5|7158.7|7164|7161.2|7161.5|7158.7|211
1623757800000|2021-06-15 11:50:00|7161.9|7159.1|7162.5|7159.7|7163|7160.2|7161.5|7158.7|72
1623757810000|2021-06-15 11:50:10|7162.9|7160.1|7163|7160.2|7163|7160.2|7162.9|7160.1|29
1623757820000|2021-06-15 11:50:20|7163.9|7161.1|7163.9|7161.1|7164|7161.2|7163.9|7161.1|83
1623757830000|2021-06-15 11:50:30|7164|7161.2|7164.5|7161.7|7164.5|7161.7|7163.9|7161.1|15
1623757840000|2021-06-15 11:50:40|7164|7161.2|7164|7161.2|7164.9|7162.1|7163|7160.2|66
1623757850000|2021-06-15 11:50:50|7164.5|7161.7|7164|7161.2|7165|7162.2|7164|7161.2|47
1623757860000|2021-06-15 11:51:00|7164.5|7161.7|7164|7161.2|7164.5|7161.7|7164|7161.2|16
1623757870000|2021-06-15 11:51:10|7164.5|7161.7|7164|7161.2|7164.5|7161.7|7163.9|7161.1|13
1623757880000|2021-06-15 11:51:20|||||||||15
1623757890000|2021-06-15 11:51:30|7164.5|7161.7|7165|7162.2|7165|7162.2|7164|7161.2|22
1623757900000|2021-06-15 11:51:40|7164.9|7162.1|7164.5|7161.7|7165|7162.2|7164|7161.2|12
1623757910000|2021-06-15 11:51:50|7164.9|7162.1|7165|7162.2|7165|7162.2|7164.9|7162.1|11
1623757920000|2021-06-15 11:52:00|7164.9|7162.1|7164.5|7161.7|7165|7162.2|7164|7161.2|25
1623757930000|2021-06-15 11:52:10|7164.6|7161.8|7164.5|7161.7|7165|7162.2|7164.5|7161.7|13
1623757940000|2021-06-15 11:52:20|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1623757950000|2021-06-15 11:52:30|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|38
1623757960000|2021-06-15 11:52:40|||||||||9
1623757970000|2021-06-15 11:52:50|7165.5|7162.7|7165|7162.2|7165.5|7162.7|7165|7162.2|3
1623757980000|2021-06-15 11:53:00|7164.9|7162.1|7165|7162.2|7165|7162.2|7164.9|7162.1|21
1623757990000|2021-06-15 11:53:10|7166|7163.2|7166|7163.2|7166|7163.2|7166|7163.2|162
1623758000000|2021-06-15 11:53:20|7165.6|7162.8|7165|7162.2|7165.6|7162.8|7165|7162.2|126
1623758010000|2021-06-15 11:53:30|||||||||10
1623758020000|2021-06-15 11:53:40|7166|7163.2|7166|7163.2|7166|7163.2|7165|7162.2|28
1623758030000|2021-06-15 11:53:50|7165.9|7163.1|7165|7162.2|7165.9|7163.1|7165|7162.2|1
1623758040000|2021-06-15 11:54:00|7165.1|7162.3|7166|7163.2|7167|7164.2|7165.1|7162.3|87
1623758050000|2021-06-15 11:54:10|||||||||14
1623758060000|2021-06-15 11:54:20|7166.5|7163.7|7167|7164.2|7167|7164.2|7166.5|7163.7|33
1623758070000|2021-06-15 11:54:30|7168|7165.2|7167|7164.2|7168|7165.2|7166.2|7163.4|231
1623758080000|2021-06-15 11:54:40|||||||||13
1623758090000|2021-06-15 11:54:50|7168|7165.2|7167.5|7164.7|7168|7165.2|7167|7164.2|189
1623758100000|2021-06-15 11:55:00|7168|7165.2|7166|7163.2|7168|7165.2|7166|7163.2|49
1623758110000|2021-06-15 11:55:10|7166.5|7163.7|7167|7164.2|7167|7164.2|7166|7163.2|37
1623758120000|2021-06-15 11:55:20|7166.5|7163.7|7166|7163.2|7167|7164.2|7166|7163.2|52
1623758130000|2021-06-15 11:55:30|7167|7164.2|7166|7163.2|7167|7164.2|7166|7163.2|28
1623758140000|2021-06-15 11:55:40|7166.5|7163.7|7167|7164.2|7167|7164.2|7166|7163.2|34
1623758150000|2021-06-15 11:55:50|7167.5|7164.7|7168|7165.2|7168|7165.2|7167|7164.2|96
1623758160000|2021-06-15 11:56:00|7167.9|7165.1|7169.6|7166.8|7170|7167.2|7167|7164.2|224
1623758170000|2021-06-15 11:56:10|7169.2|7166.4|7168|7165.2|7170|7167.2|7167.6|7164.8|116
1623758180000|2021-06-15 11:56:20|7167.6|7164.8|7167.2|7164.4|7168|7165.2|7167|7164.2|38
1623758190000|2021-06-15 11:56:30|7168|7165.2|7168|7165.2|7168|7165.2|7167.5|7164.7|14
1623758200000|2021-06-15 11:56:40|7167.6|7164.8|7166|7163.2|7167.6|7164.8|7165.2|7162.4|101
1623758210000|2021-06-15 11:56:50|7165.9|7163.1|7165|7162.2|7165.9|7163.1|7165|7162.2|77
1623758220000|2021-06-15 11:57:00|7165.5|7162.7|7166|7163.2|7166|7163.2|7165.5|7162.7|64
1623758230000|2021-06-15 11:57:10|||||||||37
1623758240000|2021-06-15 11:57:20|7165|7162.2|7165|7162.2|7166|7163.2|7165|7162.2|59
1623758250000|2021-06-15 11:57:30|||||||||24
1623758260000|2021-06-15 11:57:40|||||||||10
1623758270000|2021-06-15 11:57:50|7164|7161.2|7164|7161.2|7164|7161.2|7163|7160.2|117
1623758280000|2021-06-15 11:58:00|7165|7162.2|7165|7162.2|7165|7162.2|7164|7161.2|87
1623758290000|2021-06-15 11:58:10|7165.5|7162.7|7165|7162.2|7166|7163.2|7164.9|7162.1|28
1623758300000|2021-06-15 11:58:20|7164.9|7162.1|7165|7162.2|7165|7162.2|7164|7161.2|14
1623758310000|2021-06-15 11:58:30|7165.5|7162.7|7166|7163.2|7166|7163.2|7165|7162.2|20
1623758320000|2021-06-15 11:58:40|||||||||64
1623758330000|2021-06-15 11:58:50|7165|7162.2|7166|7163.2|7166|7163.2|7165|7162.2|24
1623758340000|2021-06-15 11:59:00|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.1|7162.3|22
1623758350000|2021-06-15 11:59:10|7165.5|7162.7|7165|7162.2|7166|7163.2|7165|7162.2|33
1623758360000|2021-06-15 11:59:20|7164.6|7161.8|7164|7161.2|7165|7162.2|7164|7161.2|60
1623758370000|2021-06-15 11:59:30|7163.9|7161.1|7163|7160.2|7163.9|7161.1|7163|7160.2|18
1623758380000|2021-06-15 11:59:40|7164|7161.2|7163.4|7160.6|7164|7161.2|7163|7160.2|68
1623758390000|2021-06-15 11:59:50|7164|7161.2|7163|7160.2|7164|7161.2|7163|7160.2|23
1623758400000|2021-06-15 12:00:00|7163.4|7160.6|7162.9|7160.1|7163.9|7161.1|7162|7159.2|37
1623758410000|2021-06-15 12:00:10|7163|7160.2|7163|7160.2|7163|7160.2|7162.9|7160.1|23
1623758420000|2021-06-15 12:00:20|7163.9|7161.1|7163|7160.2|7164.9|7162.1|7163|7160.2|111
1623758430000|2021-06-15 12:00:30|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|31
1623758440000|2021-06-15 12:00:40|7164.4|7161.6|7164|7161.2|7164.4|7161.6|7163.4|7160.6|119
1623758450000|2021-06-15 12:00:50|7163.4|7160.6|7163|7160.2|7163.4|7160.6|7163|7160.2|17
1623758460000|2021-06-15 12:01:00|7163.2|7160.4|7167.9|7165.1|7168|7165.2|7163.2|7160.4|387
1623758470000|2021-06-15 12:01:10|7167.4|7164.6|7167|7164.2|7168|7165.2|7167|7164.2|165
1623758480000|2021-06-15 12:01:20|7166.4|7163.6|7165|7162.2|7166.4|7163.6|7165|7162.2|44
1623758490000|2021-06-15 12:01:30|7166|7163.2|7164.4|7161.6|7166|7163.2|7164|7161.2|76
1623758500000|2021-06-15 12:01:40|7164.5|7161.7|7164.4|7161.6|7165|7162.2|7164|7161.2|50
1623758510000|2021-06-15 12:01:50|7165|7162.2|7164|7161.2|7165|7162.2|7164|7161.2|17
1623758520000|2021-06-15 12:02:00|7164.4|7161.6|7165|7162.2|7166|7163.2|7164.4|7161.6|43
1623758530000|2021-06-15 12:02:10|7165.4|7162.6|7165.5|7162.7|7166|7163.2|7165.4|7162.6|30
1623758540000|2021-06-15 12:02:20|7165.6|7162.8|7166|7163.2|7167|7164.2|7165.4|7162.6|48
1623758550000|2021-06-15 12:02:30|||||||||8
1623758560000|2021-06-15 12:02:40|7165.9|7163.1|7165|7162.2|7165.9|7163.1|7164.2|7161.4|42
1623758570000|2021-06-15 12:02:50|7164.9|7162.1|7166|7163.2|7166|7163.2|7164.4|7161.6|59
1623758580000|2021-06-15 12:03:00|7165.9|7163.1|7166|7163.2|7166.4|7163.6|7165.5|7162.7|37
1623758590000|2021-06-15 12:03:10|7166.4|7163.6|7165.5|7162.7|7166.4|7163.6|7165.5|7162.7|12
1623758600000|2021-06-15 12:03:20|7165.4|7162.6|7167|7164.2|7167.2|7164.4|7165|7162.2|47
1623758610000|2021-06-15 12:03:30|7166.9|7164.1|7165.9|7163.1|7166.9|7164.1|7165.9|7163.1|50
1623758620000|2021-06-15 12:03:40|7166|7163.2|7165.4|7162.6|7166|7163.2|7165|7162.2|16
1623758630000|2021-06-15 12:03:50|7165|7162.2|7164.4|7161.6|7165.4|7162.6|7164|7161.2|59
1623758640000|2021-06-15 12:04:00|7164.6|7161.8|7165|7162.2|7165|7162.2|7164.6|7161.8|16
1623758650000|2021-06-15 12:04:10|7164.9|7162.1|7163.9|7161.1|7165|7162.2|7163|7160.2|38
1623758660000|2021-06-15 12:04:20|7164|7161.2|7165|7162.2|7165|7162.2|7164|7161.2|21
1623758670000|2021-06-15 12:04:30|7164.9|7162.1|7164|7161.2|7164.9|7162.1|7164|7161.2|14
1623758680000|2021-06-15 12:04:40|7164.4|7161.6|7163.9|7161.1|7164.4|7161.6|7163|7160.2|48
1623758690000|2021-06-15 12:04:50|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|10
1623758700000|2021-06-15 12:05:00|7164.9|7162.1|7166.4|7163.6|7166.9|7164.1|7164.9|7162.1|89
1623758710000|2021-06-15 12:05:10|7166|7163.2|7166|7163.2|7167|7164.2|7165.9|7163.1|82
1623758720000|2021-06-15 12:05:20|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.9|7163.1|12
1623758730000|2021-06-15 12:05:30|7165.4|7162.6|7166|7163.2|7166.9|7164.1|7165|7162.2|23
1623758740000|2021-06-15 12:05:40|7165.9|7163.1|7164.4|7161.6|7166|7163.2|7164.2|7161.4|48
1623758750000|2021-06-15 12:05:50|7164|7161.2|7164|7161.2|7164.4|7161.6|7164|7161.2|4
1623758760000|2021-06-15 12:06:00|7164.4|7161.6|7164|7161.2|7164.9|7162.1|7163.9|7161.1|38
1623758770000|2021-06-15 12:06:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|2
1623758780000|2021-06-15 12:06:20|7165|7162.2|7164|7161.2|7166|7163.2|7164|7161.2|36
1623758790000|2021-06-15 12:06:30|||||||||9
1623758800000|2021-06-15 12:06:40|7164.4|7161.6|7163|7160.2|7164.9|7162.1|7163|7160.2|25
1623758810000|2021-06-15 12:06:50|7163.4|7160.6|7163|7160.2|7163.4|7160.6|7163|7160.2|15
1623758820000|2021-06-15 12:07:00|7161.9|7159.1|7162.9|7160.1|7163|7160.2|7161.9|7159.1|72
1623758830000|2021-06-15 12:07:10|7163|7160.2|7163.4|7160.6|7163.9|7161.1|7163|7160.2|12
1623758840000|2021-06-15 12:07:20|7163|7160.2|7162|7159.2|7163.4|7160.6|7162|7159.2|34
1623758850000|2021-06-15 12:07:30|7162.4|7159.6|7162.4|7159.6|7162.9|7160.1|7162|7159.2|32
1623758860000|2021-06-15 12:07:40|7162|7159.2|7161.9|7159.1|7163|7160.2|7161.4|7158.6|51
1623758870000|2021-06-15 12:07:50|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7159.4|7156.6|144
1623758880000|2021-06-15 12:08:00|7161.9|7159.1|7161.4|7158.6|7162|7159.2|7161|7158.2|50
1623758890000|2021-06-15 12:08:10|7161|7158.2|7163|7160.2|7163.9|7161.1|7161|7158.2|35
1623758900000|2021-06-15 12:08:20|7162.9|7160.1|7163.4|7160.6|7164|7161.2|7162|7159.2|46
1623758910000|2021-06-15 12:08:30|7163|7160.2|7163|7160.2|7163.4|7160.6|7163|7160.2|18
1623758920000|2021-06-15 12:08:40|7163.4|7160.6|7164|7161.2|7164|7161.2|7163|7160.2|43
1623758930000|2021-06-15 12:08:50|7163.9|7161.1|7164|7161.2|7164|7161.2|7163|7160.2|44
1623758940000|2021-06-15 12:09:00|7163.9|7161.1|7164.4|7161.6|7165|7162.2|7163.9|7161.1|126
1623758950000|2021-06-15 12:09:10|7164|7161.2|7163.4|7160.6|7164.9|7162.1|7163|7160.2|82
1623758960000|2021-06-15 12:09:20|7163|7160.2|7163.4|7160.6|7163.9|7161.1|7163|7160.2|8
1623758970000|2021-06-15 12:09:30|7163.9|7161.1|7162.9|7160.1|7164.4|7161.6|7162.9|7160.1|30
1623758980000|2021-06-15 12:09:40|7163|7160.2|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|23
1623758990000|2021-06-15 12:09:50|7163.9|7161.1|7162.4|7159.6|7163.9|7161.1|7162|7159.2|8
1623759000000|2021-06-15 12:10:00|7162.9|7160.1|7161|7158.2|7163|7160.2|7160.4|7157.6|57
1623759010000|2021-06-15 12:10:10|7161.4|7158.6|7161.4|7158.6|7161.9|7159.1|7161|7158.2|24
1623759020000|2021-06-15 12:10:20|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7161|7158.2|14
1623759030000|2021-06-15 12:10:30|7161|7158.2|7162|7159.2|7162.4|7159.6|7161|7158.2|31
1623759040000|2021-06-15 12:10:40|7162.4|7159.6|7161.4|7158.6|7162.9|7160.1|7161|7158.2|63
1623759050000|2021-06-15 12:10:50|7161|7158.2|7161.9|7159.1|7162.9|7160.1|7161|7158.2|37
1623759060000|2021-06-15 12:11:00|7162|7159.2|7162.4|7159.6|7162.9|7160.1|7161.9|7159.1|62
1623759070000|2021-06-15 12:11:10|7161.9|7159.1|7159.4|7156.6|7161.9|7159.1|7159|7156.2|145
1623759080000|2021-06-15 12:11:20|7159.9|7157.1|7159.9|7157.1|7160|7157.2|7159|7156.2|51
1623759090000|2021-06-15 12:11:30|7160|7157.2|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|65
1623759100000|2021-06-15 12:11:40|7159.4|7156.6|7159.9|7157.1|7159.9|7157.1|7159.4|7156.6|12
1623759110000|2021-06-15 12:11:50|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160|7157.2|43
1623759120000|2021-06-15 12:12:00|7161.4|7158.6|7160.9|7158.1|7161.9|7159.1|7160.9|7158.1|53
1623759130000|2021-06-15 12:12:10|7160.4|7157.6|7158.9|7156.1|7160.4|7157.6|7158|7155.2|84
1623759140000|2021-06-15 12:12:20|7158|7155.2|7158.4|7155.6|7158.4|7155.6|7158|7155.2|19
1623759150000|2021-06-15 12:12:30|7157.9|7155.1|7156.4|7153.6|7158|7155.2|7156.4|7153.6|95
1623759160000|2021-06-15 12:12:40|7156.9|7154.1|7157.4|7154.6|7158.9|7156.1|7156.4|7153.6|91
1623759170000|2021-06-15 12:12:50|7157.9|7155.1|7156.9|7154.1|7158.4|7155.6|7156.9|7154.1|98
1623759180000|2021-06-15 12:13:00|7157|7154.2|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|108
1623759190000|2021-06-15 12:13:10|7157|7154.2|7155.4|7152.6|7157|7154.2|7155.4|7152.6|49
1623759200000|2021-06-15 12:13:20|7155.9|7153.1|7156|7153.2|7156.4|7153.6|7155|7152.2|14
1623759210000|2021-06-15 12:13:30|7155.9|7153.1|7156|7153.2|7156.4|7153.6|7155.9|7153.1|31
1623759220000|2021-06-15 12:13:40|7156.4|7153.6|7157|7154.2|7157.9|7155.1|7156.4|7153.6|44
1623759230000|2021-06-15 12:13:50|7157.4|7154.6|7157.9|7155.1|7158.4|7155.6|7157.4|7154.6|28
1623759240000|2021-06-15 12:14:00|7157|7154.2|7156.9|7154.1|7157|7154.2|7156|7153.2|12
1623759250000|2021-06-15 12:14:10|7156.4|7153.6|7155.4|7152.6|7156.4|7153.6|7154.4|7151.6|151
1623759260000|2021-06-15 12:14:20|7155|7152.2|7156|7153.2|7156|7153.2|7155|7152.2|49
1623759270000|2021-06-15 12:14:30|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156|7153.2|13
1623759280000|2021-06-15 12:14:40|7156.3|7153.5|7153.9|7151.1|7157|7154.2|7153.7|7150.9|955
1623759290000|2021-06-15 12:14:50|7154.3|7151.5|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|73
1623759300000|2021-06-15 12:15:00|7155.8|7153|7156.3|7153.5|7156.3|7153.5|7155.7|7152.9|50
1623759310000|2021-06-15 12:15:10|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.3|7152.5|20
1623759320000|2021-06-15 12:15:20|7156.9|7154.1|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|20
1623759330000|2021-06-15 12:15:30|7156.3|7153.5|7155.9|7153.1|7156.9|7154.1|7155.3|7152.5|81
1623759340000|2021-06-15 12:15:40|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7155.9|7153.1|1
1623759350000|2021-06-15 12:15:50|7156.4|7153.6|7158.3|7155.5|7159.9|7157.1|7156.4|7153.6|100
1623759360000|2021-06-15 12:16:00|7157.9|7155.1|7158.3|7155.5|7158.3|7155.5|7157.9|7155.1|34
1623759370000|2021-06-15 12:16:10|7158.8|7156|7158.3|7155.5|7158.9|7156.1|7157.9|7155.1|28
1623759380000|2021-06-15 12:16:20|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|70
1623759390000|2021-06-15 12:16:30|7158.7|7155.9|7157.9|7155.1|7158.7|7155.9|7157.9|7155.1|37
1623759400000|2021-06-15 12:16:40|7158.3|7155.5|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|26
1623759410000|2021-06-15 12:16:50|7159.3|7156.5|7158.9|7156.1|7159.3|7156.5|7158.9|7156.1|2
1623759420000|2021-06-15 12:17:00|7159.3|7156.5|7157.9|7155.1|7159.3|7156.5|7157.9|7155.1|29
1623759430000|2021-06-15 12:17:10|7158.3|7155.5|7159.9|7157.1|7159.9|7157.1|7157.9|7155.1|20
1623759440000|2021-06-15 12:17:20|||||||||26
1623759450000|2021-06-15 12:17:30|||||||||6
1623759460000|2021-06-15 12:17:40|7159.3|7156.5|7157.9|7155.1|7159.3|7156.5|7157.9|7155.1|47
1623759470000|2021-06-15 12:17:50|7157.8|7155|7157.3|7154.5|7157.9|7155.1|7157.3|7154.5|11
1623759480000|2021-06-15 12:18:00|7156.9|7154.1|7158.3|7155.5|7158.8|7156|7156.9|7154.1|55
1623759490000|2021-06-15 12:18:10|7158.7|7155.9|7158.9|7156.1|7159.3|7156.5|7158.3|7155.5|21
1623759500000|2021-06-15 12:18:20|7157.9|7155.1|7158.8|7156|7158.9|7156.1|7157.9|7155.1|32
1623759510000|2021-06-15 12:18:30|7158.9|7156.1|7158.8|7156|7158.9|7156.1|7158.3|7155.5|29
1623759520000|2021-06-15 12:18:40|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|5
1623759530000|2021-06-15 12:18:50|||||||||5
1623759540000|2021-06-15 12:19:00|7159.3|7156.5|7159.3|7156.5|7160.7|7157.9|7158.9|7156.1|67
1623759550000|2021-06-15 12:19:10|7159.9|7157.1|7160.3|7157.5|7160.7|7157.9|7159.8|7157|19
1623759560000|2021-06-15 12:19:20|7160.7|7157.9|7159.9|7157.1|7160.7|7157.9|7159.9|7157.1|13
1623759570000|2021-06-15 12:19:30|7159.8|7157|7159.8|7157|7159.9|7157.1|7159.7|7156.9|18
1623759580000|2021-06-15 12:19:40|7159.9|7157.1|7160.3|7157.5|7160.3|7157.5|7159.7|7156.9|26
1623759590000|2021-06-15 12:19:50|7159.9|7157.1|7160.3|7157.5|7160.7|7157.9|7159.9|7157.1|5
1623759600000|2021-06-15 12:20:00|7159.9|7157.1|7159.3|7156.5|7160.3|7157.5|7158.9|7156.1|22
1623759610000|2021-06-15 12:20:10|7159.4|7156.6|7158.3|7155.5|7159.9|7157.1|7157.7|7154.9|61
1623759620000|2021-06-15 12:20:20|7157.9|7155.1|7157.3|7154.5|7157.9|7155.1|7156.9|7154.1|13
1623759630000|2021-06-15 12:20:30|7157.7|7154.9|7155.7|7152.9|7157.9|7155.1|7155.1|7152.3|425
1623759640000|2021-06-15 12:20:40|7156.5|7153.7|7156.1|7153.3|7156.6|7153.8|7155.7|7152.9|18
1623759650000|2021-06-15 12:20:50|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156.1|7153.3|25
1623759660000|2021-06-15 12:21:00|7155.7|7152.9|7155.7|7152.9|7156.5|7153.7|7155.7|7152.9|29
1623759670000|2021-06-15 12:21:10|7156.1|7153.3|7155.7|7152.9|7156.1|7153.3|7155.7|7152.9|8
1623759680000|2021-06-15 12:21:20|7155.5|7152.7|7155.1|7152.3|7155.5|7152.7|7154.7|7151.9|37
1623759690000|2021-06-15 12:21:30|7155.5|7152.7|7155.1|7152.3|7155.5|7152.7|7152.7|7149.9|122
1623759700000|2021-06-15 12:21:40|7154.7|7151.9|7155.1|7152.3|7155.5|7152.7|7154.5|7151.7|118
1623759710000|2021-06-15 12:21:50|7155.5|7152.7|7156.7|7153.9|7157.5|7154.7|7155.5|7152.7|34
1623759720000|2021-06-15 12:22:00|7156.6|7153.8|7159.1|7156.3|7159.1|7156.3|7156.6|7153.8|68
1623759730000|2021-06-15 12:22:10|7158.7|7155.9|7158.7|7155.9|7160.5|7157.7|7157.7|7154.9|311
1623759740000|2021-06-15 12:22:20|7157.7|7154.9|7157.7|7154.9|7158.1|7155.3|7157.7|7154.9|10
1623759750000|2021-06-15 12:22:30|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|320
1623759760000|2021-06-15 12:22:40|7158.3|7155.5|7157.7|7154.9|7158.3|7155.5|7157.7|7154.9|9
1623759770000|2021-06-15 12:22:50|||||||||2
1623759780000|2021-06-15 12:23:00|7157.3|7154.5|7156.1|7153.3|7157.3|7154.5|7155.9|7153.1|61
1623759790000|2021-06-15 12:23:10|7156.6|7153.8|7156.1|7153.3|7157.1|7154.3|7155.7|7152.9|20
1623759800000|2021-06-15 12:23:20|7156.2|7153.4|7156.1|7153.3|7156.2|7153.4|7155.7|7152.9|4
1623759810000|2021-06-15 12:23:30|7155.7|7152.9|7155.7|7152.9|7156.1|7153.3|7155.7|7152.9|6
1623759820000|2021-06-15 12:23:40|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7155.5|7152.7|39
1623759830000|2021-06-15 12:23:50|7156.5|7153.7|7156.7|7153.9|7156.7|7153.9|7155.7|7152.9|36
1623759840000|2021-06-15 12:24:00|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|42
1623759850000|2021-06-15 12:24:10|7157.6|7154.8|7156.7|7153.9|7157.6|7154.8|7156.7|7153.9|15
1623759860000|2021-06-15 12:24:20|||||||||7
1623759870000|2021-06-15 12:24:30|7157.1|7154.3|7156.7|7153.9|7157.1|7154.3|7156.7|7153.9|19
1623759880000|2021-06-15 12:24:40|7157.1|7154.3|7156.7|7153.9|7157.1|7154.3|7156.7|7153.9|0
1623759890000|2021-06-15 12:24:50|||||||||3
1623759900000|2021-06-15 12:25:00|7157.3|7154.5|7157.7|7154.9|7158.5|7155.7|7156.7|7153.9|49
1623759910000|2021-06-15 12:25:10|7158.1|7155.3|7156.7|7153.9|7158.7|7155.9|7156.7|7153.9|110
1623759920000|2021-06-15 12:25:20|7157.6|7154.8|7157.7|7154.9|7157.7|7154.9|7157.6|7154.8|45
1623759930000|2021-06-15 12:25:30|7158.6|7155.8|7157.7|7154.9|7158.6|7155.8|7157.7|7154.9|24
1623759940000|2021-06-15 12:25:40|||||||||1
1623759950000|2021-06-15 12:25:50|7158.1|7155.3|7158.1|7155.3|7158.6|7155.8|7157.7|7154.9|20
1623759960000|2021-06-15 12:26:00|7158.5|7155.7|7157.7|7154.9|7158.5|7155.7|7157.7|7154.9|16
1623759970000|2021-06-15 12:26:10|7158.1|7155.3|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|52
1623759980000|2021-06-15 12:26:20|7158.1|7155.3|7158.7|7155.9|7159.5|7156.7|7158.1|7155.3|20
1623759990000|2021-06-15 12:26:30|7159.1|7156.3|7159.1|7156.3|7159.7|7156.9|7158.7|7155.9|36
1623760000000|2021-06-15 12:26:40|7158.7|7155.9|7159.1|7156.3|7159.1|7156.3|7158.7|7155.9|3
1623760010000|2021-06-15 12:26:50|7159.5|7156.7|7159.1|7156.3|7159.6|7156.8|7158.7|7155.9|10
1623760020000|2021-06-15 12:27:00|7159.6|7156.8|7159.7|7156.9|7159.7|7156.9|7159.2|7156.4|15
1623760030000|2021-06-15 12:27:10|7159.1|7156.3|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|17
1623760040000|2021-06-15 12:27:20|7159.5|7156.7|7159.7|7156.9|7159.7|7156.9|7159.1|7156.3|6
1623760050000|2021-06-15 12:27:30|7159.6|7156.8|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|93
1623760060000|2021-06-15 12:27:40|7159.6|7156.8|7159.6|7156.8|7159.7|7156.9|7159.2|7156.4|11
1623760070000|2021-06-15 12:27:50|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.5|7156.7|9
1623760080000|2021-06-15 12:28:00|7159.5|7156.7|7158.7|7155.9|7159.5|7156.7|7158.7|7155.9|9
1623760090000|2021-06-15 12:28:10|7159.1|7156.3|7158.1|7155.3|7159.5|7156.7|7157.7|7154.9|71
1623760100000|2021-06-15 12:28:20|7157.7|7154.9|7158.6|7155.8|7158.6|7155.8|7157.7|7154.9|9
1623760110000|2021-06-15 12:28:30|7158.5|7155.7|7158.5|7155.7|7158.7|7155.9|7157.7|7154.9|25
1623760120000|2021-06-15 12:28:40|7158.6|7155.8|7158.7|7155.9|7159.1|7156.3|7158.5|7155.7|10
1623760130000|2021-06-15 12:28:50|7159.1|7156.3|7158.6|7155.8|7159.1|7156.3|7158.5|7155.7|13
1623760140000|2021-06-15 12:29:00|7158.7|7155.9|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|12
1623760150000|2021-06-15 12:29:10|7158.1|7155.3|7157.7|7154.9|7158.5|7155.7|7157.5|7154.7|34
1623760160000|2021-06-15 12:29:20|7157.6|7154.8|7157.5|7154.7|7157.6|7154.8|7157.5|7154.7|4
1623760170000|2021-06-15 12:29:30|7157.1|7154.3|7157.1|7154.3|7157.5|7154.7|7156.7|7153.9|26
1623760180000|2021-06-15 12:29:40|7157.5|7154.7|7158.1|7155.3|7158.1|7155.3|7156.7|7153.9|20
1623760190000|2021-06-15 12:29:50|7158|7155.2|7158.1|7155.3|7158.1|7155.3|7157.7|7154.9|2
1623760200000|2021-06-15 12:30:00|7157.7|7154.9|7158.1|7155.3|7158.1|7155.3|7157.7|7154.9|27
1623760210000|2021-06-15 12:30:10|7158|7155.2|7158.1|7155.3|7158.5|7155.7|7157.6|7154.8|6
1623760220000|2021-06-15 12:30:20|7158.5|7155.7|7158.7|7155.9|7159.1|7156.3|7158.1|7155.3|33
1623760230000|2021-06-15 12:30:30|7158.5|7155.7|7159.1|7156.3|7159.1|7156.3|7157.7|7154.9|69
1623760240000|2021-06-15 12:30:40|7158.7|7155.9|7158.7|7155.9|7159.2|7156.4|7158.6|7155.8|22
1623760250000|2021-06-15 12:30:50|7158.3|7155.5|7158.1|7155.3|7158.7|7155.9|7158.1|7155.3|29
1623760260000|2021-06-15 12:31:00|7157.7|7154.9|7158.1|7155.3|7158.2|7155.4|7157.7|7154.9|7
1623760270000|2021-06-15 12:31:10|7157.7|7154.9|7154.1|7151.3|7157.7|7154.9|7154.1|7151.3|77
1623760280000|2021-06-15 12:31:20|7153.7|7150.9|7155.1|7152.3|7155.1|7152.3|7153.7|7150.9|70
1623760290000|2021-06-15 12:31:30|7155.5|7152.7|7154.5|7151.7|7155.5|7152.7|7154.5|7151.7|96
1623760300000|2021-06-15 12:31:40|7154.6|7151.8|7153.1|7150.3|7154.6|7151.8|7151.5|7148.7|216
1623760310000|2021-06-15 12:31:50|7152.7|7149.9|7153.1|7150.3|7153.5|7150.7|7152.1|7149.3|29
1623760320000|2021-06-15 12:32:00|7153.5|7150.7|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|41
1623760330000|2021-06-15 12:32:10|7152.6|7149.8|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|60
1623760340000|2021-06-15 12:32:20|7153.7|7150.9|7153.5|7150.7|7154.5|7151.7|7153.5|7150.7|72
1623760350000|2021-06-15 12:32:30|7153.9|7151.1|7154.5|7151.7|7154.7|7151.9|7153.5|7150.7|41
1623760360000|2021-06-15 12:32:40|7154.1|7151.3|7154.1|7151.3|7154.5|7151.7|7153.7|7150.9|23
1623760370000|2021-06-15 12:32:50|7154.5|7151.7|7152.1|7149.3|7155.1|7152.3|7152.1|7149.3|109
1623760380000|2021-06-15 12:33:00|7152.5|7149.7|7152.1|7149.3|7154.1|7151.3|7151.5|7148.7|116
1623760390000|2021-06-15 12:33:10|7152.5|7149.7|7152.7|7149.9|7153.1|7150.3|7152.5|7149.7|19
1623760400000|2021-06-15 12:33:20|7153.1|7150.3|7153.5|7150.7|7153.5|7150.7|7153.1|7150.3|4
1623760410000|2021-06-15 12:33:30|7153.7|7150.9|7153.6|7150.8|7153.7|7150.9|7153.5|7150.7|35
1623760420000|2021-06-15 12:33:40|7153.5|7150.7|7154.5|7151.7|7154.5|7151.7|7153.5|7150.7|13
1623760430000|2021-06-15 12:33:50|7154.7|7151.9|7154.5|7151.7|7155.5|7152.7|7154.5|7151.7|14
1623760440000|2021-06-15 12:34:00|7154.1|7151.3|7154.5|7151.7|7155.1|7152.3|7153.7|7150.9|41
1623760450000|2021-06-15 12:34:10|7154.6|7151.8|7154.5|7151.7|7155.5|7152.7|7154.5|7151.7|56
1623760460000|2021-06-15 12:34:20|7154.1|7151.3|7153.1|7150.3|7154.5|7151.7|7153.1|7150.3|34
1623760470000|2021-06-15 12:34:30|7152.7|7149.9|7154.1|7151.3|7154.1|7151.3|7152.5|7149.7|31
1623760480000|2021-06-15 12:34:40|7154|7151.2|7154.5|7151.7|7154.5|7151.7|7153.6|7150.8|3
1623760490000|2021-06-15 12:34:50|7154.1|7151.3|7155.5|7152.7|7155.5|7152.7|7153.5|7150.7|161
1623760500000|2021-06-15 12:35:00|7155.7|7152.9|7154.1|7151.3|7158.5|7155.7|7154.1|7151.3|351
1623760510000|2021-06-15 12:35:10|7154.5|7151.7|7155.1|7152.3|7155.1|7152.3|7154.5|7151.7|19
1623760520000|2021-06-15 12:35:20|7155.5|7151.5|7154.1|7151.3|7155.5|7152.1|7153.5|7150.7|62
1623760530000|2021-06-15 12:35:30|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|76
1623760540000|2021-06-15 12:35:40|7154.1|7151.3|7152|7149.2|7154.1|7151.3|7151.7|7148.9|49
1623760550000|2021-06-15 12:35:50|7151.9|7149.1|7152|7149.2|7152.1|7149.3|7151.5|7148.7|9
1623760560000|2021-06-15 12:36:00|7152.1|7149.3|7151.7|7148.9|7152.7|7149.9|7148.6|7145.8|201
1623760570000|2021-06-15 12:36:10|7151.5|7148.7|7149.5|7146.7|7151.5|7148.7|7149.5|7146.7|110
1623760580000|2021-06-15 12:36:20|7150.1|7147.3|7149.5|7146.7|7150.5|7147.7|7148.5|7145.7|162
1623760590000|2021-06-15 12:36:30|7149.7|7146.9|7149.5|7146.7|7150.5|7147.7|7149.5|7146.7|23
1623760600000|2021-06-15 12:36:40|7149.7|7146.9|7151.1|7148.3|7151.1|7148.3|7149.7|7146.9|29
1623760610000|2021-06-15 12:36:50|7151.5|7148.7|7151.5|7148.7|7152.1|7149.3|7150.7|7147.9|55
1623760620000|2021-06-15 12:37:00|7151.1|7148.3|7151.5|7148.7|7151.7|7148.9|7151.1|7148.3|18
1623760630000|2021-06-15 12:37:10|7151.1|7148.3|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|7
1623760640000|2021-06-15 12:37:20|7150.1|7147.3|7148.5|7145.7|7150.1|7147.3|7148.5|7145.7|33
1623760650000|2021-06-15 12:37:30|7148.6|7145.8|7148.5|7145.7|7148.6|7145.8|7148.5|7145.7|21
1623760660000|2021-06-15 12:37:40|7148.7|7145.9|7148.5|7145.7|7149.5|7146.7|7147.5|7144.7|35
1623760670000|2021-06-15 12:37:50|7148.6|7145.8|7148.5|7145.7|7149.1|7146.3|7148.5|7145.7|11
1623760680000|2021-06-15 12:38:00|7148.1|7145.3|7147.5|7144.7|7148.1|7145.3|7147.5|7144.7|52
1623760690000|2021-06-15 12:38:10|7147.1|7144.3|7147.5|7144.7|7147.5|7144.7|7147.1|7144.3|14
1623760700000|2021-06-15 12:38:20|||||||||8
1623760710000|2021-06-15 12:38:30|7147|7144.2|7147|7144.2|7147|7144.2|7146.5|7143.7|34
1623760720000|2021-06-15 12:38:40|7147.5|7144.7|7146.5|7143.7|7147.5|7144.7|7146.5|7143.7|25
1623760730000|2021-06-15 12:38:50|7145.5|7142.7|7146.6|7143.8|7147.1|7144.3|7144.9|7142.1|482
1623760740000|2021-06-15 12:39:00|7147|7144.2|7146.5|7143.7|7147.5|7144.7|7145.5|7142.7|387
1623760750000|2021-06-15 12:39:10|7146.9|7144.1|7145.5|7142.7|7146.9|7144.1|7144.9|7142.1|105
1623760760000|2021-06-15 12:39:20|7145.4|7142.6|7146.5|7143.7|7147.3|7144.5|7145.4|7142.6|28
1623760770000|2021-06-15 12:39:30|7146.9|7144.1|7145.3|7142.5|7146.9|7144.1|7144.3|7141.5|260
1623760780000|2021-06-15 12:39:40|7144.9|7142.1|7145.3|7142.5|7145.9|7143.1|7144.3|7141.5|92
1623760790000|2021-06-15 12:39:50|7145.8|7143|7144.8|7142|7145.8|7143|7144.8|7142|31
1623760800000|2021-06-15 12:40:00|7144.4|7141.6|7144.8|7142|7144.9|7142.1|7144.3|7141.5|20
1623760810000|2021-06-15 12:40:10|7145.2|7142.4|7145.3|7142.5|7146.3|7143.5|7144.8|7142|130
1623760820000|2021-06-15 12:40:20|7145.2|7142.4|7144.8|7142|7145.3|7142.5|7144.3|7141.5|225
1623760830000|2021-06-15 12:40:30|7145.2|7142.4|7145.8|7143|7145.8|7143|7145.2|7142.4|53
1623760840000|2021-06-15 12:40:40|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|6
1623760850000|2021-06-15 12:40:50|7145.8|7143|7145.3|7142.5|7146.2|7143.4|7145.3|7142.5|6
1623760860000|2021-06-15 12:41:00|7145.2|7142.4|7144.3|7141.5|7145.3|7142.5|7144.3|7141.5|29
1623760870000|2021-06-15 12:41:10|7144.8|7142|7145.3|7142.5|7145.8|7143|7144.8|7142|12
1623760880000|2021-06-15 12:41:20|7144.8|7142|7144.3|7141.5|7145.3|7142.5|7144.3|7141.5|18
1623760890000|2021-06-15 12:41:30|7144.8|7142|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|42
1623760900000|2021-06-15 12:41:40|7145.8|7143|7145.8|7143|7146.3|7143.5|7145.8|7143|11
1623760910000|2021-06-15 12:41:50|7146.2|7143.4|7146.8|7144|7146.8|7144|7145.3|7142.5|26
1623760920000|2021-06-15 12:42:00|7146.3|7143.5|7146.3|7143.5|7147.2|7144.4|7146.3|7143.5|39
1623760930000|2021-06-15 12:42:10|7146.2|7143.4|7146.3|7143.5|7146.3|7143.5|7145.8|7143|27
1623760940000|2021-06-15 12:42:20|7146.8|7144|7145.3|7142.5|7146.8|7144|7145.3|7142.5|18
1623760950000|2021-06-15 12:42:30|7145.8|7143|7145.8|7143|7145.8|7143|7145.3|7142.5|15
1623760960000|2021-06-15 12:42:40|7145.3|7142.5|7143.3|7140.5|7145.3|7142.5|7143.2|7140.4|109
1623760970000|2021-06-15 12:42:50|7143.2|7140.4|7142.8|7140|7143.3|7140.5|7142.8|7140|117
1623760980000|2021-06-15 12:43:00|7143.2|7140.4|7142.3|7139.5|7143.2|7140.4|7142.3|7139.5|24
1623760990000|2021-06-15 12:43:10|7143.2|7140.4|7140.8|7138|7143.3|7140.5|7140.8|7138|103
1623761000000|2021-06-15 12:43:20|7140.3|7137.5|7140.8|7138|7141.2|7138.4|7140.3|7137.5|51
1623761010000|2021-06-15 12:43:30|7141.2|7138.4|7139.3|7136.5|7142.2|7139.4|7139.3|7136.5|74
1623761020000|2021-06-15 12:43:40|7140.3|7137.5|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|53
1623761030000|2021-06-15 12:43:50|7140.2|7137.4|7139.8|7137|7140.2|7137.4|7139.8|7137|18
1623761040000|2021-06-15 12:44:00|7139.3|7136.5|7138.8|7136|7140.3|7137.5|7138.8|7136|116
1623761050000|2021-06-15 12:44:10|7138.3|7135.5|7139.8|7137|7140.8|7138|7138.3|7135.5|58
1623761060000|2021-06-15 12:44:20|7139.9|7137.1|7140.8|7138|7140.8|7138|7139.8|7137|23
1623761070000|2021-06-15 12:44:30|7140.3|7137.5|7141.3|7138.5|7141.3|7138.5|7140.3|7137.5|69
1623761080000|2021-06-15 12:44:40|7141.2|7138.4|7140.8|7138|7141.3|7138.5|7140.3|7137.5|19
1623761090000|2021-06-15 12:44:50|7141.2|7138.4|7141.3|7138.5|7141.8|7139|7140.8|7138|64
1623761100000|2021-06-15 12:45:00|7141.8|7139|7141.3|7138.5|7141.8|7139|7140.8|7138|47
1623761110000|2021-06-15 12:45:10|7141.2|7138.4|7141.3|7138.5|7141.8|7139|7141.2|7138.4|38
1623761120000|2021-06-15 12:45:20|7142.3|7139.5|7141.3|7138.5|7142.3|7139.5|7141.3|7138.5|113
1623761130000|2021-06-15 12:45:30|7141.2|7138.4|7141.8|7139|7142.3|7139.5|7140.8|7138|86
1623761140000|2021-06-15 12:45:40|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|15
1623761150000|2021-06-15 12:45:50|7140.9|7138.1|7141.3|7138.5|7141.3|7138.5|7140.5|7137.7|18
1623761160000|2021-06-15 12:46:00|7141|7138.2|7139.3|7136.5|7141|7138.2|7138.3|7135.5|136
1623761170000|2021-06-15 12:46:10|7139.8|7137|7139.3|7136.5|7139.8|7137|7139.3|7136.5|3
1623761180000|2021-06-15 12:46:20|7139.2|7136.4|7140.3|7137.5|7140.3|7137.5|7138.8|7136|111
1623761190000|2021-06-15 12:46:30|7140.8|7138|7140.3|7137.5|7140.8|7138|7140.3|7137.5|21
1623761200000|2021-06-15 12:46:40|7140.2|7137.4|7144.5|7141.7|7145.3|7142.5|7139.8|7137|215
1623761210000|2021-06-15 12:46:50|7144.9|7142.1|7144.9|7142.1|7145.3|7142.5|7144.9|7142.1|12
1623761220000|2021-06-15 12:47:00|7144.8|7142|7144.9|7142.1|7145.5|7142.7|7144.3|7141.5|70
1623761230000|2021-06-15 12:47:10|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|35
1623761240000|2021-06-15 12:47:20|7145.9|7143.1|7148.3|7145.5|7148.3|7145.5|7145.9|7143.1|69
1623761250000|2021-06-15 12:47:30|7147.9|7145.1|7148.9|7146.1|7150.9|7148.1|7147.9|7145.1|157
1623761260000|2021-06-15 12:47:40|7149.3|7146.5|7146.5|7143.7|7149.3|7146.5|7146.3|7143.5|68
1623761270000|2021-06-15 12:47:50|7146.3|7143.5|7147.3|7144.5|7147.3|7144.5|7146.3|7143.5|27
1623761280000|2021-06-15 12:48:00|7146.9|7144.1|7146.9|7144.1|7147.3|7144.5|7146.4|7143.6|19
1623761290000|2021-06-15 12:48:10|7146.3|7143.5|7147.9|7145.1|7148.3|7145.5|7146.3|7143.5|32
1623761300000|2021-06-15 12:48:20|7147.8|7145|7148.9|7146.1|7149.3|7146.5|7147.8|7145|28
1623761310000|2021-06-15 12:48:30|||||||||5
1623761320000|2021-06-15 12:48:40|7149.3|7146.5|7148.9|7146.1|7149.9|7147.1|7148.5|7145.7|11
1623761330000|2021-06-15 12:48:50|7148.8|7146|7148.9|7146.1|7148.9|7146.1|7148.5|7145.7|17
1623761340000|2021-06-15 12:49:00|7148.8|7146|7149.9|7147.1|7150.3|7147.5|7148.3|7145.5|53
1623761350000|2021-06-15 12:49:10|7150.3|7147.5|7150.4|7147.6|7150.9|7148.1|7149.9|7147.1|36
1623761360000|2021-06-15 12:49:20|7150.5|7147.7|7154.1|7151.3|7154.7|7151.9|7150.5|7147.7|630
1623761370000|2021-06-15 12:49:30|7153.7|7150.9|7153.1|7150.3|7153.7|7150.9|7152.5|7149.7|56
1623761380000|2021-06-15 12:49:40|7152.7|7149.9|7154.1|7151.3|7154.5|7151.7|7152.7|7149.9|53
1623761390000|2021-06-15 12:49:50|7153.7|7150.9|7153.7|7150.9|7154.7|7151.9|7153.5|7150.7|72
1623761400000|2021-06-15 12:50:00|7154.1|7151.3|7153.5|7150.7|7154.5|7151.7|7152.5|7149.7|42
1623761410000|2021-06-15 12:50:10|7152.7|7149.9|7152.1|7149.3|7153.7|7150.9|7151.7|7148.9|371
1623761420000|2021-06-15 12:50:20|7151.7|7148.9|7152.5|7149.7|7152.7|7149.9|7151.7|7148.9|27
1623761430000|2021-06-15 12:50:30|7152.1|7149.3|7152.5|7149.7|7152.5|7149.7|7151.7|7148.9|14
1623761440000|2021-06-15 12:50:40|7152.1|7149.3|7151.1|7148.3|7152.1|7149.3|7150.6|7147.8|44
1623761450000|2021-06-15 12:50:50|7150.7|7147.9|7150.1|7147.3|7151.1|7148.3|7149.7|7146.9|50
1623761460000|2021-06-15 12:51:00|7149.5|7146.7|7149.7|7146.9|7149.7|7146.9|7147.5|7144.7|143
1623761470000|2021-06-15 12:51:10|7149.5|7146.7|7150.7|7147.9|7150.7|7147.9|7149.5|7146.7|33
1623761480000|2021-06-15 12:51:20|7151.5|7148.7|7151.7|7148.9|7151.7|7148.9|7151.5|7148.7|27
1623761490000|2021-06-15 12:51:30|7152.1|7149.3|7149.6|7146.8|7152.1|7149.3|7149.5|7146.7|43
1623761500000|2021-06-15 12:51:40|7149.7|7146.9|7147.1|7144.3|7149.7|7146.9|7145.6|7142.8|103
1623761510000|2021-06-15 12:51:50|7147.7|7144.9|7148.1|7145.3|7148.6|7145.8|7147.5|7144.7|30
1623761520000|2021-06-15 12:52:00|7148|7145.2|7148.6|7145.8|7148.6|7145.8|7147.6|7144.8|33
1623761530000|2021-06-15 12:52:10|7148.7|7145.9|7148.1|7145.3|7148.7|7145.9|7147.7|7144.9|10
1623761540000|2021-06-15 12:52:20|7148.2|7145.4|7147.6|7144.8|7148.6|7145.8|7147.1|7144.3|31
1623761550000|2021-06-15 12:52:30|7147.7|7144.9|7147.7|7144.9|7148.1|7145.3|7147.5|7144.7|19
1623761560000|2021-06-15 12:52:40|7147.6|7144.8|7144.9|7142.1|7147.6|7144.8|7143.5|7140.7|238
1623761570000|2021-06-15 12:52:50|7145|7142.2|7144.9|7142.1|7145.5|7142.7|7144.5|7141.7|47
1623761580000|2021-06-15 12:53:00|7144.5|7141.7|7145.5|7142.7|7145.5|7142.7|7144.5|7141.7|28
1623761590000|2021-06-15 12:53:10|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|20
1623761600000|2021-06-15 12:53:20|7144.7|7141.9|7148.5|7145.7|7148.5|7145.7|7144.7|7141.9|197
1623761610000|2021-06-15 12:53:30|7148.3|7145.5|7149.5|7146.7|7149.5|7146.7|7147.5|7144.7|168
1623761620000|2021-06-15 12:53:40|7149.7|7146.9|7149.1|7146.3|7150.5|7147.7|7149.1|7146.3|17
1623761630000|2021-06-15 12:53:50|7149.5|7146.7|7148.6|7145.8|7150.1|7147.3|7148.5|7145.7|50
1623761640000|2021-06-15 12:54:00|7148.7|7145.9|7149.1|7146.3|7149.1|7146.3|7148.5|7145.7|21
1623761650000|2021-06-15 12:54:10|7149.5|7146.7|7149.1|7146.3|7149.5|7146.7|7148.7|7145.9|7
1623761660000|2021-06-15 12:54:20|7148.7|7145.9|7150.1|7147.3|7151.7|7148.9|7148.5|7145.7|298
1623761670000|2021-06-15 12:54:30|7149.7|7146.9|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|10
1623761680000|2021-06-15 12:54:40|7150.5|7147.7|7150.1|7147.3|7150.5|7147.7|7149.7|7146.9|28
1623761690000|2021-06-15 12:54:50|7149.7|7146.9|7149.7|7146.9|7150.1|7147.3|7149.5|7146.7|16
1623761700000|2021-06-15 12:55:00|7149.6|7146.8|7149.6|7146.8|7150.1|7147.3|7149.5|7146.7|10
1623761710000|2021-06-15 12:55:10|7149.5|7146.7|7149.7|7146.9|7149.7|7146.9|7148.5|7145.7|20
1623761720000|2021-06-15 12:55:20|7150.1|7147.3|7149.7|7146.9|7150.5|7147.7|7149.2|7146.4|15
1623761730000|2021-06-15 12:55:30|7149.5|7146.7|7149.1|7146.3|7149.5|7146.7|7148.7|7145.9|30
1623761740000|2021-06-15 12:55:40|7148.7|7145.9|7148.7|7145.9|7149.1|7146.3|7148.7|7145.9|5
1623761750000|2021-06-15 12:55:50|7148.5|7145.7|7149.7|7146.9|7149.7|7146.9|7148.1|7145.3|32
1623761760000|2021-06-15 12:56:00|7150.1|7147.3|7151.1|7148.3|7152.1|7149.3|7150.1|7147.3|33
1623761770000|2021-06-15 12:56:10|7150.7|7147.9|7150.5|7147.7|7151.1|7148.3|7150.5|7147.7|13
1623761780000|2021-06-15 12:56:20|7150.1|7147.3|7150.1|7147.3|7150.5|7147.7|7149.6|7146.8|31
1623761790000|2021-06-15 12:56:30|7150.5|7147.7|7151.1|7148.3|7151.1|7148.3|7150.1|7147.3|15
1623761800000|2021-06-15 12:56:40|7150.7|7147.9|7151.7|7148.9|7152.1|7149.3|7150.6|7147.8|122
1623761810000|2021-06-15 12:56:50|7151.5|7148.7|7151.7|7148.9|7151.7|7148.9|7150.7|7147.9|26
1623761820000|2021-06-15 12:57:00|7152.1|7149.3|7151.7|7148.9|7152.1|7149.3|7151.7|7148.9|3
1623761830000|2021-06-15 12:57:10|7152.1|7149.3|7152.7|7149.9|7152.7|7149.9|7151.7|7148.9|36
1623761840000|2021-06-15 12:57:20|7152.6|7149.8|7152.1|7149.3|7152.7|7149.9|7151.7|7148.9|125
1623761850000|2021-06-15 12:57:30|7152.2|7149.4|7152.5|7149.7|7153.1|7150.3|7152.2|7149.4|43
1623761860000|2021-06-15 12:57:40|7152.1|7149.3|7152.1|7149.3|7152.6|7149.8|7152.1|7149.3|11
1623761870000|2021-06-15 12:57:50|7152.7|7149.9|7152.1|7149.3|7152.7|7149.9|7152.1|7149.3|9
1623761880000|2021-06-15 12:58:00|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7151.7|7148.9|49
1623761890000|2021-06-15 12:58:10|7152.6|7149.8|7151.7|7148.9|7153.1|7150.3|7151.7|7148.9|19
1623761900000|2021-06-15 12:58:20|7152.1|7149.3|7149.7|7146.9|7152.1|7149.3|7148.5|7145.7|215
1623761910000|2021-06-15 12:58:30|7149.5|7146.7|7150.1|7147.3|7150.1|7147.3|7149.2|7146.4|70
1623761920000|2021-06-15 12:58:40|7149.7|7146.9|7149.7|7146.9|7150.1|7147.3|7149.5|7146.7|19
1623761930000|2021-06-15 12:58:50|7150.1|7147.3|7150.5|7147.7|7150.7|7147.9|7149.7|7146.9|23
1623761940000|2021-06-15 12:59:00|7150.1|7147.3|7150.7|7147.9|7151.2|7148.4|7150.1|7147.3|67
1623761950000|2021-06-15 12:59:10|7150.5|7147.7|7149.7|7146.9|7150.7|7147.9|7149.6|7146.8|23
1623761960000|2021-06-15 12:59:20|7150.1|7147.3|7150.2|7147.4|7150.7|7147.9|7150.1|7147.3|14
1623761970000|2021-06-15 12:59:30|7150.7|7147.9|7151.1|7148.3|7151.7|7148.9|7150.7|7147.9|37
1623761980000|2021-06-15 12:59:40|7150.7|7147.9|7151.1|7148.3|7151.1|7148.3|7150.7|7147.9|8
1623761990000|2021-06-15 12:59:50|7150.7|7147.9|7151.1|7148.3|7151.6|7148.8|7150.7|7147.9|9
1623762000000|2021-06-15 13:00:00|7150.8|7148|7154.5|7151.7|7154.5|7151.7|7148.5|7145.7|731
1623762010000|2021-06-15 13:00:10|7153.9|7151.1|7149.5|7146.7|7154.5|7151.7|7148.5|7145.7|166
1623762020000|2021-06-15 13:00:20|7149.4|7146.6|7148.9|7146.1|7150.4|7147.6|7146.4|7143.6|159
1623762030000|2021-06-15 13:00:30|7149.3|7146.5|7148.9|7146.1|7150.5|7147.7|7148.5|7145.7|195
1623762040000|2021-06-15 13:00:40|7148.5|7145.7|7146.4|7143.6|7148.9|7146.1|7145.9|7143.1|83
1623762050000|2021-06-15 13:00:50|7146.3|7143.5|7149.3|7146.5|7149.3|7146.5|7146.3|7143.5|92
1623762060000|2021-06-15 13:01:00|7149.5|7146.7|7151.3|7148.5|7152.3|7149.5|7149.5|7146.7|151
1623762070000|2021-06-15 13:01:10|7151.4|7148.6|7148.8|7146|7151.5|7148.7|7146.3|7143.5|701
1623762080000|2021-06-15 13:01:20|7148.9|7146.1|7150.4|7147.6|7152.3|7149.5|7148.8|7146|255
1623762090000|2021-06-15 13:01:30|7150.5|7147.7|7142.8|7140|7151.9|7149.1|7142.8|7140|510
1623762100000|2021-06-15 13:01:40|7143.2|7140.4|7144.2|7141.4|7145.2|7142.4|7143.2|7140.4|90
1623762110000|2021-06-15 13:01:50|7143.8|7141|7144.8|7142|7145.2|7142.4|7141.8|7139|120
1623762120000|2021-06-15 13:02:00|7145.2|7142.4|7145.2|7142.4|7147.3|7144.5|7144.8|7142|78
1623762130000|2021-06-15 13:02:10|7144.8|7142|7142.2|7139.4|7144.8|7142|7142.2|7139.4|67
1623762140000|2021-06-15 13:02:20|7141.8|7139|7142.2|7139.4|7142.3|7139.5|7140.8|7138|99
1623762150000|2021-06-15 13:02:30|7142.3|7139.5|7143.3|7140.5|7144.8|7142|7141.3|7138.5|101
1623762160000|2021-06-15 13:02:40|7143.2|7140.4|7141.2|7138.4|7143.2|7140.4|7141.2|7138.4|35
1623762170000|2021-06-15 13:02:50|7140.8|7138|7140.8|7138|7142.3|7139.5|7140.8|7138|131
1623762180000|2021-06-15 13:03:00|7141.2|7138.4|7142.2|7139.4|7142.8|7140|7140.3|7137.5|43
1623762190000|2021-06-15 13:03:10|7142.8|7140|7142.8|7140|7142.8|7140|7142.2|7139.4|47
1623762200000|2021-06-15 13:03:20|7142.2|7139.4|7143.8|7141|7145.2|7142.4|7142.2|7139.4|61
1623762210000|2021-06-15 13:03:30|7144.2|7141.4|7146.2|7143.4|7146.2|7143.4|7143.8|7141|68
1623762220000|2021-06-15 13:03:40|7145.8|7143|7139.6|7136.8|7146.2|7143.4|7139|7136.2|261
1623762230000|2021-06-15 13:03:50|7139.7|7136.9|7141.6|7138.8|7141.6|7138.8|7139.7|7136.9|181
1623762240000|2021-06-15 13:04:00|7141.2|7138.4|7139.2|7136.4|7142.1|7139.3|7138.6|7135.8|99
1623762250000|2021-06-15 13:04:10|7139.6|7136.8|7142.1|7139.3|7142.2|7139.4|7139|7136.2|89
1623762260000|2021-06-15 13:04:20|7142.2|7139.4|7150.6|7147.8|7152|7149.2|7142.2|7139.4|810
1623762270000|2021-06-15 13:04:30|7150.2|7147.4|7148.1|7145.3|7150.2|7147.4|7147.6|7144.8|101
1623762280000|2021-06-15 13:04:40|7148.2|7145.4|7149.2|7146.4|7150.2|7147.4|7148|7145.2|60
1623762290000|2021-06-15 13:04:50|7149.1|7146.3|7151.6|7148.8|7151.6|7148.8|7149.1|7146.3|60
1623762300000|2021-06-15 13:05:00|7151.2|7148.4|7150|7147.2|7151.6|7148.8|7150|7147.2|58
1623762310000|2021-06-15 13:05:10|7150.1|7147.3|7150|7147.2|7151|7148.2|7149.6|7146.8|36
1623762320000|2021-06-15 13:05:20|7149.6|7146.8|7151|7148.2|7151.6|7148.8|7149.6|7146.8|29
1623762330000|2021-06-15 13:05:30|7151.1|7148.3|7152|7149.2|7154|7151.2|7151.1|7148.3|58
1623762340000|2021-06-15 13:05:40|7152.2|7149.4|7151|7148.2|7153|7150.2|7150.6|7147.8|107
1623762350000|2021-06-15 13:05:50|7150|7147.2|7150.1|7147.3|7151|7148.2|7150|7147.2|50
1623762360000|2021-06-15 13:06:00|7150|7147.2|7149.6|7146.8|7150|7147.2|7149|7146.2|50
1623762370000|2021-06-15 13:06:10|7149.5|7146.7|7149.6|7146.8|7149.6|7146.8|7147.2|7144.4|55
1623762380000|2021-06-15 13:06:20|7149.2|7146.4|7148|7145.2|7150.2|7147.4|7147.6|7144.8|119
1623762390000|2021-06-15 13:06:30|7147.6|7144.8|7146.1|7143.3|7148.2|7145.4|7145|7142.2|135
1623762400000|2021-06-15 13:06:40|7146.6|7143.8|7147.1|7144.3|7149|7146.2|7146|7143.2|166
1623762410000|2021-06-15 13:06:50|7147|7144.2|7145.6|7142.8|7148|7145.2|7145.6|7142.8|67
1623762420000|2021-06-15 13:07:00|7145.8|7143|7143|7140.2|7147|7144.2|7142|7139.2|155
1623762430000|2021-06-15 13:07:10|7143.2|7140.4|7144.6|7141.8|7145.2|7142.4|7143.2|7140.4|42
1623762440000|2021-06-15 13:07:20|7144.8|7142|7150.6|7147.8|7150.6|7147.8|7144.8|7142|164
1623762450000|2021-06-15 13:07:30|7150.2|7147.4|7151|7148.2|7151.1|7148.3|7150|7147.2|30
1623762460000|2021-06-15 13:07:40|7150.6|7147.8|7152|7149.2|7152.2|7149.4|7150.6|7147.8|39
1623762470000|2021-06-15 13:07:50|7152.1|7149.3|7154.1|7151.3|7155|7152.2|7152.1|7149.3|43
1623762480000|2021-06-15 13:08:00|7154.6|7151.8|7155.6|7152.8|7156|7153.2|7154.6|7151.8|116
1623762490000|2021-06-15 13:08:10|7155.2|7152.4|7155.2|7152.4|7155.6|7152.8|7155|7152.2|52
1623762500000|2021-06-15 13:08:20|7155|7152.2|7157|7154.2|7158|7155.2|7155|7152.2|109
1623762510000|2021-06-15 13:08:30|7157.2|7154.4|7158|7155.2|7159.2|7156.4|7157.2|7154.4|130
1623762520000|2021-06-15 13:08:40|7158.1|7155.3|7156.6|7153.8|7160|7157.2|7156.2|7153.4|345
1623762530000|2021-06-15 13:08:50|7156.2|7153.4|7155.6|7152.8|7158|7155.2|7155.1|7152.3|146
1623762540000|2021-06-15 13:09:00|7156|7153.2|7155.5|7152.7|7156.6|7153.8|7152|7149.2|232
1623762550000|2021-06-15 13:09:10|7155.1|7152.3|7154|7151.2|7155.1|7152.3|7154|7151.2|82
1623762560000|2021-06-15 13:09:20|7154.1|7151.3|7154|7151.2|7155.2|7152.4|7154|7151.2|58
1623762570000|2021-06-15 13:09:30|||||||||25
1623762580000|2021-06-15 13:09:40|7154.2|7151.4|7154|7151.2|7154.6|7151.8|7153|7150.2|87
1623762590000|2021-06-15 13:09:50|7153.2|7150.4|7151|7148.2|7153.2|7150.4|7151|7148.2|67
1623762600000|2021-06-15 13:10:00|7151.6|7148.8|7153|7150.2|7153|7150.2|7151|7148.2|73
1623762610000|2021-06-15 13:10:10|7152.4|7149.6|7151|7148.2|7152.6|7149.8|7150.6|7147.8|65
1623762620000|2021-06-15 13:10:20|7151.2|7148.4|7154|7151.2|7154|7151.2|7151.2|7148.4|56
1623762630000|2021-06-15 13:10:30|7154.6|7151.8|7155|7152.2|7156|7153.2|7154.2|7151.4|32
1623762640000|2021-06-15 13:10:40|7154|7151.2|7155|7152.2|7155|7152.2|7154|7151.2|27
1623762650000|2021-06-15 13:10:50|7155.2|7152.4|7155|7152.2|7155.2|7152.4|7155|7152.2|22
1623762660000|2021-06-15 13:11:00|7155.1|7152.3|7156.6|7153.8|7157|7154.2|7155.1|7152.3|26
1623762670000|2021-06-15 13:11:10|7156.2|7153.4|7156|7153.2|7157.2|7154.4|7156|7153.2|226
1623762680000|2021-06-15 13:11:20|7156.1|7153.3|7156|7153.2|7156.6|7153.8|7156|7153.2|56
1623762690000|2021-06-15 13:11:30|7156.1|7153.3|7157|7154.2|7157|7154.2|7156|7153.2|47
1623762700000|2021-06-15 13:11:40|7157.4|7154.6|7157|7154.2|7158|7155.2|7157|7154.2|57
1623762710000|2021-06-15 13:11:50|7157.2|7154.4|7158.2|7155.4|7159.1|7156.3|7156|7153.2|1068
1623762720000|2021-06-15 13:12:00|7157.7|7154.9|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|81
1623762730000|2021-06-15 13:12:10|7156.7|7153.9|7158.2|7155.4|7158.2|7155.4|7156.2|7153.4|58
1623762740000|2021-06-15 13:12:20|7158.3|7155.5|7158.2|7155.4|7159.2|7156.4|7158.2|7155.4|77
1623762750000|2021-06-15 13:12:30|7157.7|7154.9|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|26
1623762760000|2021-06-15 13:12:40|7157.7|7154.9|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|44
1623762770000|2021-06-15 13:12:50|7158|7155.2|7157.2|7154.4|7158|7155.2|7156.7|7153.9|21
1623762780000|2021-06-15 13:13:00|7156.7|7153.9|7156.2|7153.4|7157.2|7154.4|7156.2|7153.4|50
1623762790000|2021-06-15 13:13:10|7156.7|7153.9|7156.2|7153.4|7156.7|7153.9|7156.2|7153.4|17
1623762800000|2021-06-15 13:13:20|7155.6|7152.8|7155.2|7152.4|7155.7|7152.9|7155.2|7152.4|41
1623762810000|2021-06-15 13:13:30|7155.7|7152.9|7156.2|7153.4|7156.3|7153.5|7155.2|7152.4|35
1623762820000|2021-06-15 13:13:40|7156.7|7153.9|7155.7|7152.9|7157.2|7154.4|7155.2|7152.4|70
1623762830000|2021-06-15 13:13:50|7155.2|7152.4|7156.2|7153.4|7156.3|7153.5|7155.2|7152.4|45
1623762840000|2021-06-15 13:14:00|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7154.2|7151.4|79
1623762850000|2021-06-15 13:14:10|||||||||10
1623762860000|2021-06-15 13:14:20|7156.2|7153.4|7154.2|7151.4|7156.2|7153.4|7153.2|7150.4|376
1623762870000|2021-06-15 13:14:30|7154.7|7151.9|7154.2|7151.4|7155.2|7152.4|7154.2|7151.4|57
1623762880000|2021-06-15 13:14:40|7154.7|7151.9|7154.2|7151.4|7154.7|7151.9|7154.2|7151.4|16
1623762890000|2021-06-15 13:14:50|7154.7|7151.9|7155.2|7152.4|7155.2|7152.4|7154.2|7151.4|34
1623762900000|2021-06-15 13:15:00|7154.7|7151.9|7155.2|7152.4|7155.2|7152.4|7154.7|7151.9|64
1623762910000|2021-06-15 13:15:10|7155.3|7152.5|7154.7|7151.9|7156.2|7153.4|7153.2|7150.4|109
1623762920000|2021-06-15 13:15:20|7154.2|7151.4|7151.2|7148.4|7154.2|7151.4|7150.6|7147.8|694
1623762930000|2021-06-15 13:15:30|7151|7148.2|7150|7147.2|7151|7148.2|7149.6|7146.8|61
1623762940000|2021-06-15 13:15:40|7150.1|7147.3|7149|7146.2|7151.4|7148.6|7149|7146.2|92
1623762950000|2021-06-15 13:15:50|7148.2|7145.4|7149|7146.2|7149.6|7146.8|7148|7145.2|80
1623762960000|2021-06-15 13:16:00|7149.2|7146.4|7149|7146.2|7149.6|7146.8|7147|7144.2|73
1623762970000|2021-06-15 13:16:10|7149.1|7146.3|7149.6|7146.8|7150|7147.2|7148|7145.2|38
1623762980000|2021-06-15 13:16:20|7150|7147.2|7148|7145.2|7150|7147.2|7148|7145.2|52
1623762990000|2021-06-15 13:16:30|7148.2|7145.4|7147.5|7144.7|7149|7146.2|7147|7144.2|48
1623763000000|2021-06-15 13:16:40|7147.4|7144.6|7147|7144.2|7147.4|7144.6|7146.6|7143.8|71
1623763010000|2021-06-15 13:16:50|7146.2|7143.4|7144|7141.2|7147|7144.2|7144|7141.2|144
1623763020000|2021-06-15 13:17:00|7143.6|7140.8|7140.1|7137.3|7143.6|7140.8|7139.1|7136.3|327
1623763030000|2021-06-15 13:17:10|7140.2|7137.4|7139|7136.2|7141.2|7138.4|7139|7136.2|141
1623763040000|2021-06-15 13:17:20|7139.6|7136.8|7141|7138.2|7142|7139.2|7139.4|7136.6|91
1623763050000|2021-06-15 13:17:30|7140.6|7137.8|7138.6|7135.8|7142|7139.2|7138.6|7135.8|55
1623763060000|2021-06-15 13:17:40|7138.5|7135.7|7138|7135.2|7139|7136.2|7136.1|7133.3|169
1623763070000|2021-06-15 13:17:50|7137.6|7134.8|7137.6|7134.8|7138.6|7135.8|7137|7134.2|65
1623763080000|2021-06-15 13:18:00|7138|7135.2|7140|7137.2|7140.6|7137.8|7138|7135.2|154
1623763090000|2021-06-15 13:18:10|7140.2|7137.4|7140.6|7137.8|7141|7138.2|7139|7136.2|66
1623763100000|2021-06-15 13:18:20|7140.4|7137.6|7139.5|7136.7|7140.4|7137.6|7138.6|7135.8|119
1623763110000|2021-06-15 13:18:30|7139.6|7136.8|7140|7137.2|7141|7138.2|7139|7136.2|99
1623763120000|2021-06-15 13:18:40|7140.5|7137.7|7139|7136.2|7140.6|7137.8|7138|7135.2|90
1623763130000|2021-06-15 13:18:50|7139.2|7136.4|7140.6|7137.8|7140.6|7137.8|7139.1|7136.3|61
1623763140000|2021-06-15 13:19:00|7141|7138.2|7141.1|7138.3|7142|7139.2|7141|7138.2|83
1623763150000|2021-06-15 13:19:10|7141|7138.2|7140|7137.2|7141.1|7138.3|7138.6|7135.8|64
1623763160000|2021-06-15 13:19:20|7139|7136.2|7140.6|7137.8|7140.6|7137.8|7139|7136.2|34
1623763170000|2021-06-15 13:19:30|7141|7138.2|7142|7139.2|7142|7139.2|7140.6|7137.8|21
1623763180000|2021-06-15 13:19:40|7142.1|7139.3|7141.6|7138.8|7142.6|7139.8|7141.2|7138.4|30
1623763190000|2021-06-15 13:19:50|7142|7139.2|7137.6|7134.8|7142.2|7139.4|7137.6|7134.8|64
1623763200000|2021-06-15 13:20:00|7137.5|7134.7|7138.6|7135.8|7139|7136.2|7137|7134.2|60
1623763210000|2021-06-15 13:20:10|7139|7136.2|7137.6|7134.8|7139|7136.2|7137.6|7134.8|37
1623763220000|2021-06-15 13:20:20|7138|7135.2|7139|7136.2|7139|7136.2|7137|7134.2|22
1623763230000|2021-06-15 13:20:30|7139.5|7136.7|7141|7138.2|7142|7139.2|7139.2|7136.4|56
1623763240000|2021-06-15 13:20:40|7140.6|7137.8|7140.2|7137.4|7141.6|7138.8|7140|7137.2|47
1623763250000|2021-06-15 13:20:50|7140.6|7137.8|7140|7137.2|7140.6|7137.8|7139|7136.2|27
1623763260000|2021-06-15 13:21:00|7140.1|7137.3|7139|7136.2|7140.6|7137.8|7139|7136.2|56
1623763270000|2021-06-15 13:21:10|7138.6|7135.8|7141|7138.2|7141|7138.2|7138.6|7135.8|44
1623763280000|2021-06-15 13:21:20|7140.2|7137.4|7141|7138.2|7141|7138.2|7140|7137.2|16
1623763290000|2021-06-15 13:21:30|7140.6|7137.8|7141.6|7138.8|7142|7139.2|7140.5|7137.7|66
1623763300000|2021-06-15 13:21:40|7141|7138.2|7141.6|7138.8|7142.2|7139.4|7141|7138.2|74
1623763310000|2021-06-15 13:21:50|7141.2|7138.4|7140.6|7137.8|7141.6|7138.8|7140|7137.2|72
1623763320000|2021-06-15 13:22:00|7141.2|7138.4|7142.1|7139.3|7143.2|7140.4|7141.2|7138.4|85
1623763330000|2021-06-15 13:22:10|7142|7139.2|7141.6|7138.8|7142.6|7139.8|7141.2|7138.4|18
1623763340000|2021-06-15 13:22:20|7142|7139.2|7141|7138.2|7142.6|7139.8|7140|7137.2|118
1623763350000|2021-06-15 13:22:30|7140.6|7137.8|7141.6|7138.8|7141.6|7138.8|7140.6|7137.8|46
1623763360000|2021-06-15 13:22:40|7142|7139.2|7142.6|7139.8|7143|7140.2|7142|7139.2|27
1623763370000|2021-06-15 13:22:50|7142.5|7139.7|7143.1|7140.3|7144|7141.2|7141.6|7138.8|89
1623763380000|2021-06-15 13:23:00|7143.2|7140.4|7146.2|7143.4|7146.6|7143.8|7143.2|7140.4|136
1623763390000|2021-06-15 13:23:10|7146.6|7143.8|7146|7143.2|7147.1|7144.3|7145.6|7142.8|86
1623763400000|2021-06-15 13:23:20|7145.6|7142.8|7146|7143.2|7146|7143.2|7144.2|7141.4|82
1623763410000|2021-06-15 13:23:30|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7145.2|7142.4|37
1623763420000|2021-06-15 13:23:40|7145.2|7142.4|7143.6|7140.8|7145.6|7142.8|7143|7140.2|47
1623763430000|2021-06-15 13:23:50|7143.2|7140.4|7144.5|7141.7|7145|7142.2|7143.2|7140.4|26
1623763440000|2021-06-15 13:24:00|7144.4|7141.6|7144.6|7141.8|7146|7143.2|7144|7141.2|56
1623763450000|2021-06-15 13:24:10|7145|7142.2|7144|7141.2|7145|7142.2|7144|7141.2|18
1623763460000|2021-06-15 13:24:20|7143.6|7140.8|7145|7142.2|7145|7142.2|7143.6|7140.8|24
1623763470000|2021-06-15 13:24:30|7144.6|7141.8|7144.6|7141.8|7145|7142.2|7144|7141.2|12
1623763480000|2021-06-15 13:24:40|7145|7142.2|7146|7143.2|7146.2|7143.4|7145|7142.2|27
1623763490000|2021-06-15 13:24:50|7145.6|7142.8|7146.6|7143.8|7147|7144.2|7145.2|7142.4|82
1623763500000|2021-06-15 13:25:00|7147|7144.2|7148|7145.2|7149|7146.2|7147|7144.2|76
1623763510000|2021-06-15 13:25:10|7147.6|7144.8|7147.6|7144.8|7148.1|7145.3|7147.2|7144.4|108
1623763520000|2021-06-15 13:25:20|7147.2|7144.4|7147|7144.2|7147.6|7144.8|7147|7144.2|32
1623763530000|2021-06-15 13:25:30|7147.1|7144.3|7149.1|7146.3|7149.2|7146.4|7147|7144.2|91
1623763540000|2021-06-15 13:25:40|7149.2|7146.4|7149|7146.2|7149.2|7146.4|7149|7146.2|40
1623763550000|2021-06-15 13:25:50|7148.2|7145.4|7147.6|7144.8|7148.6|7145.8|7147|7144.2|70
1623763560000|2021-06-15 13:26:00|7148|7145.2|7153.2|7150.4|7153.6|7150.8|7147.6|7144.8|142
1623763570000|2021-06-15 13:26:10|7153|7150.2|7150.1|7147.3|7153|7150.2|7149.6|7146.8|168
1623763580000|2021-06-15 13:26:20|7150|7147.2|7148.6|7145.8|7150|7147.2|7148.1|7145.3|69
1623763590000|2021-06-15 13:26:30|7149|7146.2|7149.2|7146.4|7150.6|7147.8|7148.1|7145.3|57
1623763600000|2021-06-15 13:26:40|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.2|7146.4|28
1623763610000|2021-06-15 13:26:50|7149.4|7146.6|7149.6|7146.8|7150|7147.2|7149|7146.2|71
1623763620000|2021-06-15 13:27:00|7150|7147.2|7150|7147.2|7151|7148.2|7149.2|7146.4|53
1623763630000|2021-06-15 13:27:10|7150.1|7147.3|7149.2|7146.4|7150.6|7147.8|7149|7146.2|62
1623763640000|2021-06-15 13:27:20|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149|7146.2|43
1623763650000|2021-06-15 13:27:30|7150|7147.2|7150|7147.2|7150.1|7147.3|7150|7147.2|14
1623763660000|2021-06-15 13:27:40|7149.6|7146.8|7149.6|7146.8|7150|7147.2|7149|7146.2|20
1623763670000|2021-06-15 13:27:50|7149.5|7146.7|7148|7145.2|7149.6|7146.8|7147.2|7144.4|13
1623763680000|2021-06-15 13:28:00|7148.1|7145.3|7148.6|7145.8|7148.6|7145.8|7147.6|7144.8|16
1623763690000|2021-06-15 13:28:10|7149.6|7146.8|7149|7146.2|7150|7147.2|7149|7146.2|37
1623763700000|2021-06-15 13:28:20|7149.2|7146.4|7150|7147.2|7150.6|7147.8|7149.2|7146.4|31
1623763710000|2021-06-15 13:28:30|7150.2|7147.4|7149.5|7146.7|7150.2|7147.4|7149.1|7146.3|66
1623763720000|2021-06-15 13:28:40|7149.6|7146.8|7150|7147.2|7150|7147.2|7149.6|7146.8|6
1623763730000|2021-06-15 13:28:50|7149|7146.2|7149|7146.2|7149|7146.2|7148|7145.2|27
1623763740000|2021-06-15 13:29:00|||||||||9
1623763750000|2021-06-15 13:29:10|7148|7145.2|7148.1|7145.3|7148.6|7145.8|7148|7145.2|47
1623763760000|2021-06-15 13:29:20|7148|7145.2|7148.1|7145.3|7148.2|7145.4|7148|7145.2|14
1623763770000|2021-06-15 13:29:30|7148|7145.2|7149.1|7146.3|7149.2|7146.4|7148|7145.2|40
1623763780000|2021-06-15 13:29:40|7149.2|7146.4|7149.1|7146.3|7149.6|7146.8|7149.1|7146.3|9
1623763790000|2021-06-15 13:29:50|7149.2|7146.4|7151.2|7148.4|7151.2|7148.4|7149.1|7146.3|27
1623763800000|2021-06-15 13:30:00|7151.6|7148.8|7151|7148.2|7154.6|7151.8|7151|7148.2|126
1623763810000|2021-06-15 13:30:10|7150.2|7147.4|7150.6|7147.8|7152|7149.2|7150.2|7147.4|34
1623763820000|2021-06-15 13:30:20|7151|7148.2|7150|7147.2|7151.6|7148.8|7149.6|7146.8|98
1623763830000|2021-06-15 13:30:30|7149.6|7146.8|7150.2|7147.4|7150.2|7147.4|7146.2|7143.4|134
1623763840000|2021-06-15 13:30:40|7150.3|7147.5|7153|7150.2|7153|7150.2|7150.3|7147.5|72
1623763850000|2021-06-15 13:30:50|7153.2|7150.4|7153|7150.2|7155|7152.2|7153|7150.2|125
1623763860000|2021-06-15 13:31:00|7153.2|7150.4|7153.6|7150.8|7154.2|7151.4|7152.2|7149.4|131
1623763870000|2021-06-15 13:31:10|7153.2|7150.4|7153.2|7150.4|7154|7151.2|7153|7150.2|33
1623763880000|2021-06-15 13:31:20|7154|7151.2|7153.2|7150.4|7154|7151.2|7153|7150.2|26
1623763890000|2021-06-15 13:31:30|7153|7150.2|7151.6|7148.8|7153|7150.2|7151.2|7148.4|49
1623763900000|2021-06-15 13:31:40|7152|7149.2|7151.2|7148.4|7152|7149.2|7150|7147.2|79
1623763910000|2021-06-15 13:31:50|7151|7148.2|7151|7148.2|7151.2|7148.4|7150|7147.2|36
1623763920000|2021-06-15 13:32:00|7151.1|7148.3|7153.6|7150.8|7153.6|7150.8|7151|7148.2|118
1623763930000|2021-06-15 13:32:10|7154.2|7151.4|7155.2|7152.4|7155.2|7152.4|7153.2|7150.4|116
1623763940000|2021-06-15 13:32:20|7155|7152.2|7155|7152.2|7155.2|7152.4|7154.1|7151.3|55
1623763950000|2021-06-15 13:32:30|7154.6|7151.8|7155.2|7152.4|7155.2|7152.4|7154.2|7151.4|41
1623763960000|2021-06-15 13:32:40|7155.6|7152.8|7156.2|7153.4|7156.2|7153.4|7155.2|7152.4|27
1623763970000|2021-06-15 13:32:50|7156|7153.2|7156.2|7153.4|7157.1|7154.3|7154.6|7151.8|63
1623763980000|2021-06-15 13:33:00|7156|7153.2|7158.2|7155.4|7158.2|7155.4|7154.2|7151.4|157
1623763990000|2021-06-15 13:33:10|7158.6|7155.8|7157.6|7154.8|7158.6|7155.8|7157.2|7154.4|90
1623764000000|2021-06-15 13:33:20|7157.2|7154.4|7155|7152.2|7157.2|7154.4|7155|7152.2|123
1623764010000|2021-06-15 13:33:30|7155.2|7152.4|7156|7153.2|7156.2|7153.4|7155.1|7152.3|41
1623764020000|2021-06-15 13:33:40|7155.6|7152.8|7157.6|7154.8|7158.6|7155.8|7155.2|7152.4|153
1623764030000|2021-06-15 13:33:50|7157.2|7154.4|7158.6|7155.8|7158.6|7155.8|7156|7153.2|111
1623764040000|2021-06-15 13:34:00|7158.2|7155.4|7157.6|7154.8|7159.6|7156.8|7157|7154.2|144
1623764050000|2021-06-15 13:34:10|7157.2|7154.4|7158|7155.2|7158.2|7155.4|7157.2|7154.4|54
1623764060000|2021-06-15 13:34:20|7157.6|7154.8|7158.6|7155.8|7159|7156.2|7157.6|7154.8|36
1623764070000|2021-06-15 13:34:30|7159|7156.2|7159|7156.2|7159.6|7156.8|7158|7155.2|94
1623764080000|2021-06-15 13:34:40|7159.1|7156.3|7159.2|7156.4|7160.1|7157.3|7158.2|7155.4|83
1623764090000|2021-06-15 13:34:50|7159.6|7156.8|7161.2|7158.4|7161.2|7158.4|7159.6|7156.8|274
1623764100000|2021-06-15 13:35:00|7161|7158.2|7159.2|7156.4|7161|7158.2|7159.2|7156.4|83
1623764110000|2021-06-15 13:35:10|7159.1|7156.3|7160.2|7157.4|7160.2|7157.4|7159.1|7156.3|46
1623764120000|2021-06-15 13:35:20|7160.6|7157.8|7160.6|7157.8|7161.6|7158.8|7160.1|7157.3|126
1623764130000|2021-06-15 13:35:30|7160.7|7157.9|7161.6|7158.8|7162.2|7159.4|7160.7|7157.9|112
1623764140000|2021-06-15 13:35:40|7162.2|7159.4|7161.6|7158.8|7162.2|7159.4|7161.2|7158.4|38
1623764150000|2021-06-15 13:35:50|7162.2|7159.4|7160.7|7157.9|7162.2|7159.4|7160.6|7157.8|67
1623764160000|2021-06-15 13:36:00|7161.2|7158.4|7167.2|7164.4|7167.2|7164.4|7161|7158.2|446
1623764170000|2021-06-15 13:36:10|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7165|7162.2|193
1623764180000|2021-06-15 13:36:20|7166.6|7163.8|7167|7164.2|7167.2|7164.4|7166.2|7163.4|117
1623764190000|2021-06-15 13:36:30|7167.1|7164.3|7165.2|7162.4|7167.2|7164.4|7164.6|7161.8|96
1623764200000|2021-06-15 13:36:40|7165|7162.2|7163|7160.2|7165.2|7162.4|7163|7160.2|117
1623764210000|2021-06-15 13:36:50|7162.2|7159.4|7161.6|7158.8|7163.6|7160.8|7161.2|7158.4|74
1623764220000|2021-06-15 13:37:00|7161.2|7158.4|7161.2|7158.4|7162.6|7159.8|7161.2|7158.4|52
1623764230000|2021-06-15 13:37:10|7161.6|7158.8|7159|7156.2|7161.6|7158.8|7157.2|7154.4|207
1623764240000|2021-06-15 13:37:20|7159.1|7156.3|7157|7154.2|7159.6|7156.8|7156.6|7153.8|87
1623764250000|2021-06-15 13:37:30|7157.1|7154.3|7161.2|7158.4|7161.2|7158.4|7157|7154.2|162
1623764260000|2021-06-15 13:37:40|7161.1|7158.3|7160.2|7157.4|7161.6|7158.8|7159.6|7156.8|82
1623764270000|2021-06-15 13:37:50|7160.1|7157.3|7160.2|7157.4|7161|7158.2|7158.6|7155.8|215
1623764280000|2021-06-15 13:38:00|7160.1|7157.3|7161.1|7158.3|7162.2|7159.4|7160.1|7157.3|46
1623764290000|2021-06-15 13:38:10|7161.2|7158.4|7161.6|7158.8|7162.2|7159.4|7161.1|7158.3|18
1623764300000|2021-06-15 13:38:20|7161.7|7158.9|7160.6|7157.8|7162.2|7159.4|7159.2|7156.4|100
1623764310000|2021-06-15 13:38:30|7161|7158.2|7160.6|7157.8|7161.2|7158.4|7160.2|7157.4|71
1623764320000|2021-06-15 13:38:40|7160.2|7157.4|7160|7157.2|7162.6|7159.8|7160|7157.2|1356
1623764330000|2021-06-15 13:38:50|7160.2|7157.4|7160.6|7157.8|7161|7158.2|7160|7157.2|50
1623764340000|2021-06-15 13:39:00|7160.2|7157.4|7163|7160.2|7163|7160.2|7160.1|7157.3|409
1623764350000|2021-06-15 13:39:10|7163.2|7160.4|7163.6|7160.8|7164.2|7161.4|7162.2|7159.4|39
1623764360000|2021-06-15 13:39:20|7163.2|7160.4|7162.6|7159.8|7164.2|7161.4|7162.6|7159.8|75
1623764370000|2021-06-15 13:39:30|7162.2|7159.4|7164.2|7161.4|7164.2|7161.4|7162.2|7159.4|55
1623764380000|2021-06-15 13:39:40|7164|7161.2|7164.1|7161.3|7164.2|7161.4|7163.2|7160.4|51
1623764390000|2021-06-15 13:39:50|7164.2|7161.4|7164.6|7161.8|7165.2|7162.4|7164.2|7161.4|103
1623764400000|2021-06-15 13:40:00|7165.2|7162.4|7168.2|7165.4|7171.2|7168.4|7165.1|7162.3|582
1623764410000|2021-06-15 13:40:10|7168.1|7165.3|7167.1|7164.3|7169.1|7166.3|7166.6|7163.8|80
1623764420000|2021-06-15 13:40:20|7167.2|7164.4|7167.2|7164.4|7167.6|7164.8|7167.2|7164.4|11
1623764430000|2021-06-15 13:40:30|7167.3|7164.5|7166.2|7163.4|7168.2|7165.4|7166.2|7163.4|77
1623764440000|2021-06-15 13:40:40|7166.6|7163.8|7166|7163.2|7167.2|7164.4|7166|7163.2|67
1623764450000|2021-06-15 13:40:50|7166.1|7163.3|7166.2|7163.4|7168|7165.2|7165.2|7162.4|157
1623764460000|2021-06-15 13:41:00|7166.6|7163.8|7167.6|7164.8|7168.1|7165.3|7166.2|7163.4|62
1623764470000|2021-06-15 13:41:10|7167.2|7164.4|7167.2|7164.4|7167.6|7164.8|7167.2|7164.4|21
1623764480000|2021-06-15 13:41:20|7167.6|7164.8|7168.1|7165.3|7169|7166.2|7166.2|7163.4|149
1623764490000|2021-06-15 13:41:30|7169|7166.2|7163.1|7160.3|7169|7166.2|7163.1|7160.3|182
1623764500000|2021-06-15 13:41:40|7163.6|7160.8|7164.1|7161.3|7165.1|7162.3|7163.6|7160.8|49
1623764510000|2021-06-15 13:41:50|7164|7161.2|7162.6|7159.8|7164.1|7161.3|7162.1|7159.3|47
1623764520000|2021-06-15 13:42:00|7163|7160.2|7162.1|7159.3|7163.6|7160.8|7162.1|7159.3|38
1623764530000|2021-06-15 13:42:10|7162|7159.2|7162.6|7159.8|7163|7160.2|7161.1|7158.3|64
1623764540000|2021-06-15 13:42:20|7163|7160.2|7163|7160.2|7163.1|7160.3|7163|7160.2|11
1623764550000|2021-06-15 13:42:30|7163.1|7160.3|7163|7160.2|7163.1|7160.3|7161.1|7158.3|43
1623764560000|2021-06-15 13:42:40|7163.1|7160.3|7164|7161.2|7164.6|7161.8|7163.1|7160.3|46
1623764570000|2021-06-15 13:42:50|7164.1|7161.3|7164.6|7161.8|7164.6|7161.8|7164|7161.2|11
1623764580000|2021-06-15 13:43:00|7164.1|7161.3|7165|7162.2|7165.1|7162.3|7164|7161.2|43
1623764590000|2021-06-15 13:43:10|7164.1|7161.3|7163.6|7160.8|7164.6|7161.8|7163.6|7160.8|43
1623764600000|2021-06-15 13:43:20|7164|7161.2|7164|7161.2|7164|7161.2|7163.6|7160.8|18
1623764610000|2021-06-15 13:43:30|7163.6|7160.8|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|51
1623764620000|2021-06-15 13:43:40|7163.6|7160.8|7163.1|7160.3|7163.6|7160.8|7163.1|7160.3|7
1623764630000|2021-06-15 13:43:50|7164.1|7161.3|7163.6|7160.8|7165.1|7162.3|7163.6|7160.8|55
1623764640000|2021-06-15 13:44:00|7164|7161.2|7166.1|7163.3|7167|7164.2|7163.6|7160.8|106
1623764650000|2021-06-15 13:44:10|7166.6|7163.8|7166.6|7163.8|7167|7164.2|7165.1|7162.3|76
1623764660000|2021-06-15 13:44:20|7166.1|7163.3|7167.1|7164.3|7167.1|7164.3|7166.1|7163.3|58
1623764670000|2021-06-15 13:44:30|7167.6|7164.8|7168.1|7165.3|7169|7166.2|7167.1|7164.3|30
1623764680000|2021-06-15 13:44:40|7168|7165.2|7169|7166.2|7169.1|7166.3|7168|7165.2|55
1623764690000|2021-06-15 13:44:50|7169.1|7166.3|7169|7166.2|7169.1|7166.3|7168|7165.2|39
1623764700000|2021-06-15 13:45:00|7169.1|7166.3|7169.1|7166.3|7170.1|7167.3|7169|7166.2|71
1623764710000|2021-06-15 13:45:10|7169.6|7166.8|7169.1|7166.3|7170.1|7167.3|7169|7166.2|62
1623764720000|2021-06-15 13:45:20|7169|7166.2|7170|7167.2|7170.1|7167.3|7168.1|7165.3|35
1623764730000|2021-06-15 13:45:30|7170.1|7167.3|7171.1|7168.3|7171.1|7168.3|7170|7167.2|77
1623764740000|2021-06-15 13:45:40|7170.6|7167.8|7173.1|7170.3|7174|7171.2|7170.6|7167.8|242
1623764750000|2021-06-15 13:45:50|7173.6|7170.8|7172.1|7169.3|7173.6|7170.8|7172.1|7169.3|45
1623764760000|2021-06-15 13:46:00|7172.3|7169.5|7175.1|7172.3|7176.1|7173.3|7172.1|7169.3|467
1623764770000|2021-06-15 13:46:10|7175.6|7172.8|7174.1|7171.3|7175.6|7172.8|7174.1|7171.3|56
1623764780000|2021-06-15 13:46:20|7174.6|7171.8|7173.6|7170.8|7175.1|7172.3|7173.1|7170.3|44
1623764790000|2021-06-15 13:46:30|7173.1|7170.3|7175.1|7172.3|7175.1|7172.3|7173|7170.2|80
1623764800000|2021-06-15 13:46:40|7176|7173.2|7176.1|7173.3|7177.1|7174.3|7176|7173.2|383
1623764810000|2021-06-15 13:46:50|7177|7174.2|7177.6|7174.8|7178.1|7175.3|7177|7174.2|155
1623764820000|2021-06-15 13:47:00|7177.1|7174.3|7179.1|7176.3|7179.6|7176.8|7177.1|7174.3|262
1623764830000|2021-06-15 13:47:10|7178.1|7175.3|7178.6|7175.8|7178.6|7175.8|7178|7175.2|110
1623764840000|2021-06-15 13:47:20|7178.1|7175.3|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|138
1623764850000|2021-06-15 13:47:30|7178|7175.2|7177|7174.2|7178.1|7175.3|7176.6|7173.8|82
1623764860000|2021-06-15 13:47:40|7177.1|7174.3|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|48
1623764870000|2021-06-15 13:47:50|7177|7174.2|7179.1|7176.3|7179.1|7176.3|7177|7174.2|60
1623764880000|2021-06-15 13:48:00|7179|7176.2|7178.1|7175.3|7179|7176.2|7178.1|7175.3|94
1623764890000|2021-06-15 13:48:10|7179|7176.2|7176.6|7173.8|7179|7176.2|7176.1|7173.3|100
1623764900000|2021-06-15 13:48:20|7177|7174.2|7177|7174.2|7177|7174.2|7175.1|7172.3|65
1623764910000|2021-06-15 13:48:30|7176.6|7173.8|7177.1|7174.3|7177.6|7174.8|7176.6|7173.8|47
1623764920000|2021-06-15 13:48:40|7177|7174.2|7178.1|7175.3|7179.1|7176.3|7177|7174.2|448
1623764930000|2021-06-15 13:48:50|7178.3|7175.5|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|67
1623764940000|2021-06-15 13:49:00|7178.2|7175.4|7177.1|7174.3|7179.1|7176.3|7177.1|7174.3|109
1623764950000|2021-06-15 13:49:10|7177.2|7174.4|7179.1|7176.3|7179.1|7176.3|7177.2|7174.4|26
1623764960000|2021-06-15 13:49:20|7178.7|7175.9|7179.1|7176.3|7179.1|7176.3|7178.3|7175.5|32
1623764970000|2021-06-15 13:49:30|7178.7|7175.9|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|58
1623764980000|2021-06-15 13:49:40|7178.7|7175.9|7178.3|7175.5|7179.1|7176.3|7178.1|7175.3|63
1623764990000|2021-06-15 13:49:50|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7178.3|7175.5|28
1623765000000|2021-06-15 13:50:00|7179.2|7176.4|7179.7|7176.9|7180.3|7177.5|7179.2|7176.4|303
1623765010000|2021-06-15 13:50:10|7179.3|7176.5|7176.7|7173.9|7179.3|7176.5|7176.7|7173.9|167
1623765020000|2021-06-15 13:50:20|7176.6|7173.8|7176.1|7173.3|7177.1|7174.3|7175.7|7172.9|81
1623765030000|2021-06-15 13:50:30|7175.7|7172.9|7177.1|7174.3|7177.1|7174.3|7175.7|7172.9|75
1623765040000|2021-06-15 13:50:40|7176.7|7173.9|7174.1|7171.3|7177.1|7174.3|7174.1|7171.3|101
1623765050000|2021-06-15 13:50:50|7174.6|7171.8|7176.1|7173.3|7176.1|7173.3|7174.1|7171.3|114
1623765060000|2021-06-15 13:51:00|7175.3|7172.5|7176.1|7173.3|7176.1|7173.3|7175.3|7172.5|45
1623765070000|2021-06-15 13:51:10|7175.1|7172.3|7174.1|7171.3|7175.1|7172.3|7173.3|7170.5|78
1623765080000|2021-06-15 13:51:20|7174|7171.2|7173.1|7170.3|7174|7171.2|7172.1|7169.3|97
1623765090000|2021-06-15 13:51:30|7172.7|7169.9|7171.1|7168.3|7172.7|7169.9|7171.1|7168.3|64
1623765100000|2021-06-15 13:51:40|7171.3|7168.5|7170.6|7167.8|7173.1|7170.3|7170.1|7167.3|193
1623765110000|2021-06-15 13:51:50|7170.1|7167.3|7171|7168.2|7171|7168.2|7169.1|7166.3|86
1623765120000|2021-06-15 13:52:00|7170.1|7167.3|7172.6|7169.8|7173.6|7170.8|7170.1|7167.3|82
1623765130000|2021-06-15 13:52:10|7173|7170.2|7171.1|7168.3|7173|7170.2|7170.1|7167.3|50
1623765140000|2021-06-15 13:52:20|7171.6|7168.8|7171|7168.2|7171.6|7168.8|7169|7166.2|73
1623765150000|2021-06-15 13:52:30|7170.6|7167.8|7169.6|7166.8|7171.1|7168.3|7169.6|7166.8|34
1623765160000|2021-06-15 13:52:40|7169.1|7166.3|7168.1|7165.3|7169.6|7166.8|7168.1|7165.3|58
1623765170000|2021-06-15 13:52:50|7168.3|7165.5|7169.1|7166.3|7170.1|7167.3|7168.3|7165.5|91
1623765180000|2021-06-15 13:53:00|7170|7167.2|7171.6|7168.8|7172|7169.2|7170|7167.2|46
1623765190000|2021-06-15 13:53:10|7171.1|7168.3|7173|7170.2|7173|7170.2|7171.1|7168.3|52
1623765200000|2021-06-15 13:53:20|7172.6|7169.8|7174|7171.2|7174|7171.2|7172.6|7169.8|31
1623765210000|2021-06-15 13:53:30|7173.1|7170.3|7172.1|7169.3|7174|7171.2|7171.1|7168.3|144
1623765220000|2021-06-15 13:53:40|7171.6|7168.8|7170.1|7167.3|7172.1|7169.3|7170.1|7167.3|35
1623765230000|2021-06-15 13:53:50|7170.6|7167.8|7171|7168.2|7171.1|7168.3|7170.1|7167.3|15
1623765240000|2021-06-15 13:54:00|7171.1|7168.3|7172|7169.2|7172.1|7169.3|7171.1|7168.3|19
1623765250000|2021-06-15 13:54:10|7171.6|7168.8|7171.1|7168.3|7171.6|7168.8|7171.1|7168.3|18
1623765260000|2021-06-15 13:54:20|7171.6|7168.8|7171.6|7168.8|7172.1|7169.3|7171.6|7168.8|30
1623765270000|2021-06-15 13:54:30|7171.1|7168.3|7172|7169.2|7172.1|7169.3|7171.1|7168.3|19
1623765280000|2021-06-15 13:54:40|7171.1|7168.3|7171|7168.2|7172|7169.2|7171|7168.2|17
1623765290000|2021-06-15 13:54:50|7171.1|7168.3|7171|7168.2|7171.1|7168.3|7171|7168.2|21
1623765300000|2021-06-15 13:55:00|7171.1|7168.3|7172.1|7169.3|7173|7170.2|7171|7168.2|35
1623765310000|2021-06-15 13:55:10|7172|7169.2|7172|7169.2|7172.1|7169.3|7171.1|7168.3|8
1623765320000|2021-06-15 13:55:20|7171.6|7168.8|7170.1|7167.3|7172.6|7169.8|7170.1|7167.3|53
1623765330000|2021-06-15 13:55:30|7170|7167.2|7169|7166.2|7171|7168.2|7169|7166.2|125
1623765340000|2021-06-15 13:55:40|7168.6|7165.8|7167|7164.2|7168.6|7165.8|7167|7164.2|82
1623765350000|2021-06-15 13:55:50|7167.1|7164.3|7167|7164.2|7167.1|7164.3|7167|7164.2|31
1623765360000|2021-06-15 13:56:00|7167.4|7164.6|7168.6|7165.8|7169|7166.2|7167|7164.2|71
1623765370000|2021-06-15 13:56:10|7168.1|7165.3|7168.1|7165.3|7169|7166.2|7168|7165.2|31
1623765380000|2021-06-15 13:56:20|7168|7165.2|7168|7165.2|7168.1|7165.3|7167.1|7164.3|15
1623765390000|2021-06-15 13:56:30|7168.6|7165.8|7167|7164.2|7169|7166.2|7167|7164.2|52
1623765400000|2021-06-15 13:56:40|7166.6|7163.8|7167|7164.2|7167|7164.2|7166.6|7163.8|14
1623765410000|2021-06-15 13:56:50|7167.1|7164.3|7169.6|7166.8|7169.6|7166.8|7167.1|7164.3|62
1623765420000|2021-06-15 13:57:00|7169.1|7166.3|7170|7167.2|7170|7167.2|7169|7166.2|26
1623765430000|2021-06-15 13:57:10|7170.1|7167.3|7169|7166.2|7170.1|7167.3|7169|7166.2|55
1623765440000|2021-06-15 13:57:20|7169.1|7166.3|7170|7167.2|7171|7168.2|7169|7166.2|64
1623765450000|2021-06-15 13:57:30|7170.1|7167.3|7170.6|7167.8|7170.6|7167.8|7169.1|7166.3|93
1623765460000|2021-06-15 13:57:40|7170.1|7167.3|7170|7167.2|7170.6|7167.8|7170|7167.2|42
1623765470000|2021-06-15 13:57:50|7170.1|7167.3|7171.5|7168.7|7171.5|7168.7|7170|7167.2|30
1623765480000|2021-06-15 13:58:00|7171|7168.2|7171.6|7168.8|7172|7169.2|7171|7168.2|38
1623765490000|2021-06-15 13:58:10|7171.4|7168.6|7172.1|7169.3|7173|7170.2|7171|7168.2|47
1623765500000|2021-06-15 13:58:20|7172.6|7169.8|7173|7170.2|7173|7170.2|7172|7169.2|45
1623765510000|2021-06-15 13:58:30|7173.1|7170.3|7173.6|7170.8|7173.6|7170.8|7173|7170.2|27
1623765520000|2021-06-15 13:58:40|7174|7171.2|7174.1|7171.3|7174.6|7171.8|7173.6|7170.8|33
1623765530000|2021-06-15 13:58:50|7174.6|7171.8|7176.1|7173.3|7176.6|7173.8|7174.6|7171.8|159
1623765540000|2021-06-15 13:59:00|7177|7174.2|7179.1|7176.3|7179.1|7176.3|7176.6|7173.8|251
1623765550000|2021-06-15 13:59:10|7179|7176.2|7177.6|7174.8|7179.1|7176.3|7176.1|7173.3|160
1623765560000|2021-06-15 13:59:20|7177.1|7174.3|7178.1|7175.3|7179|7176.2|7177.1|7174.3|39
1623765570000|2021-06-15 13:59:30|7178.6|7175.8|7177.1|7174.3|7178.6|7175.8|7177.1|7174.3|162
1623765580000|2021-06-15 13:59:40|7177|7174.2|7177|7174.2|7177.6|7174.8|7177|7174.2|26
1623765590000|2021-06-15 13:59:50|7177.1|7174.3|7176.1|7173.3|7177.1|7174.3|7176|7173.2|36
1623765600000|2021-06-15 14:00:00|7176|7173.2|7176|7173.2|7177.1|7174.3|7175.6|7172.8|90
1623765610000|2021-06-15 14:00:10|7176.1|7173.3|7176|7173.2|7176.6|7173.8|7175|7172.2|43
1623765620000|2021-06-15 14:00:20|7176.6|7173.8|7177.6|7174.8|7178|7175.2|7176.1|7173.3|66
1623765630000|2021-06-15 14:00:30|7178|7175.2|7178.6|7175.8|7179|7176.2|7177.6|7174.8|114
1623765640000|2021-06-15 14:00:40|7179|7176.2|7177.1|7174.3|7179|7176.2|7177.1|7174.3|97
1623765650000|2021-06-15 14:00:50|7177.6|7174.8|7178|7175.2|7178.1|7175.3|7177.1|7174.3|63
1623765660000|2021-06-15 14:01:00|7178.1|7175.3|7175.6|7172.8|7178.6|7175.8|7175|7172.2|90
1623765670000|2021-06-15 14:01:10|7175.1|7172.3|7177.1|7174.3|7177.6|7174.8|7175.1|7172.3|49
1623765680000|2021-06-15 14:01:20|7177.6|7174.8|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|52
1623765690000|2021-06-15 14:01:30|7177.6|7174.8|7178.1|7175.3|7178.6|7175.8|7177.1|7174.3|62
1623765700000|2021-06-15 14:01:40|7178.6|7175.8|7181.1|7178.3|7182.1|7179.3|7178.1|7175.3|322
1623765710000|2021-06-15 14:01:50|7181.6|7178.8|7179.1|7176.3|7181.6|7178.8|7179.1|7176.3|49
1623765720000|2021-06-15 14:02:00|7179|7176.2|7175.6|7172.8|7179|7176.2|7175.1|7172.3|127
1623765730000|2021-06-15 14:02:10|7175.1|7172.3|7176.6|7173.8|7177.1|7174.3|7175.1|7172.3|72
1623765740000|2021-06-15 14:02:20|7176.1|7173.3|7178|7175.2|7178.6|7175.8|7176.1|7173.3|29
1623765750000|2021-06-15 14:02:30|7178.1|7175.3|7179|7176.2|7179.6|7176.8|7178.1|7175.3|71
1623765760000|2021-06-15 14:02:40|7178.6|7175.8|7179.1|7176.3|7180|7177.2|7178.1|7175.3|5
1623765770000|2021-06-15 14:02:50|7179.6|7176.8|7177.6|7174.8|7180|7177.2|7177.1|7174.3|122
1623765780000|2021-06-15 14:03:00|7178|7175.2|7178.6|7175.8|7179.6|7176.8|7178|7175.2|70
1623765790000|2021-06-15 14:03:10|7178.1|7175.3|7177.1|7174.3|7178.6|7175.8|7177.1|7174.3|45
1623765800000|2021-06-15 14:03:20|7177.6|7174.8|7178|7175.2|7178.1|7175.3|7177.1|7174.3|97
1623765810000|2021-06-15 14:03:30|7178.1|7175.3|7178|7175.2|7178.1|7175.3|7177.1|7174.3|27
1623765820000|2021-06-15 14:03:40|7177.6|7174.8|7176.1|7173.3|7178|7175.2|7176.1|7173.3|14
1623765830000|2021-06-15 14:03:50|7176.6|7173.8|7177.1|7174.3|7178|7175.2|7176.6|7173.8|61
1623765840000|2021-06-15 14:04:00|7177|7174.2|7176|7173.2|7177|7174.2|7175.6|7172.8|55
1623765850000|2021-06-15 14:04:10|7176.1|7173.3|7173.6|7170.8|7176.1|7173.3|7173.6|7170.8|109
1623765860000|2021-06-15 14:04:20|7173.1|7170.3|7174|7171.2|7174|7171.2|7172.6|7169.8|63
1623765870000|2021-06-15 14:04:30|7173.8|7171|7173.6|7170.8|7174|7171.2|7172.6|7169.8|94
1623765880000|2021-06-15 14:04:40|7174|7171.2|7173.1|7170.3|7174.1|7171.3|7172.1|7169.3|456
1623765890000|2021-06-15 14:04:50|7173.6|7170.8|7172.1|7169.3|7174|7171.2|7172.1|7169.3|68
1623765900000|2021-06-15 14:05:00|7172|7169.2|7171|7168.2|7172|7169.2|7170|7167.2|217
1623765910000|2021-06-15 14:05:10|7171.1|7168.3|7172.6|7169.8|7173.1|7170.3|7171.1|7168.3|113
1623765920000|2021-06-15 14:05:20|7172.1|7169.3|7173|7170.2|7173.1|7170.3|7172.1|7169.3|36
1623765930000|2021-06-15 14:05:30|7172.1|7169.3|7173|7170.2|7173|7170.2|7172.1|7169.3|9
1623765940000|2021-06-15 14:05:40|7173.1|7170.3|7172.1|7169.3|7174.1|7171.3|7172.1|7169.3|101
1623765950000|2021-06-15 14:05:50|7173|7170.2|7174|7171.2|7174.1|7171.3|7172.1|7169.3|50
1623765960000|2021-06-15 14:06:00|7173.6|7170.8|7172.6|7169.8|7173.6|7170.8|7172.6|7169.8|37
1623765970000|2021-06-15 14:06:10|7172.1|7169.3|7172|7169.2|7172.6|7169.8|7172|7169.2|73
1623765980000|2021-06-15 14:06:20|7171.4|7168.6|7172|7169.2|7172|7169.2|7171|7168.2|43
1623765990000|2021-06-15 14:06:30|7172.1|7169.3|7173|7170.2|7173|7170.2|7172.1|7169.3|52
1623766000000|2021-06-15 14:06:40|7173.1|7170.3|7173.1|7170.3|7175|7172.2|7173|7170.2|94
1623766010000|2021-06-15 14:06:50|7173|7170.2|7173|7170.2|7173.1|7170.3|7172|7169.2|164
1623766020000|2021-06-15 14:07:00|7172.1|7169.3|7168.6|7165.8|7172.1|7169.3|7167|7164.2|131
1623766030000|2021-06-15 14:07:10|7168|7165.2|7168.6|7165.8|7169|7166.2|7167.1|7164.3|100
1623766040000|2021-06-15 14:07:20|7168.1|7165.3|7168.6|7165.8|7169|7166.2|7168|7165.2|34
1623766050000|2021-06-15 14:07:30|7168.1|7165.3|7167.6|7164.8|7169|7166.2|7167|7164.2|20
1623766060000|2021-06-15 14:07:40|7167.1|7164.3|7167.6|7164.8|7168|7165.2|7167.1|7164.3|29
1623766070000|2021-06-15 14:07:50|7167.7|7164.9|7169.1|7166.3|7169.1|7166.3|7167.7|7164.9|120
1623766080000|2021-06-15 14:08:00|7169|7166.2|7170.6|7167.8|7171|7168.2|7169|7166.2|217
1623766090000|2021-06-15 14:08:10|7170.4|7167.6|7168.6|7165.8|7170.4|7167.6|7168.6|7165.8|51
1623766100000|2021-06-15 14:08:20|7168.1|7165.3|7166|7163.2|7168.1|7165.3|7166|7163.2|56
1623766110000|2021-06-15 14:08:30|7165.6|7162.8|7165|7162.2|7165.6|7162.8|7163.1|7160.3|324
1623766120000|2021-06-15 14:08:40|7165.1|7162.3|7166.6|7163.8|7167.1|7164.3|7165.1|7162.3|65
1623766130000|2021-06-15 14:08:50|7166.5|7163.7|7166.1|7163.3|7168|7165.2|7166|7163.2|45
1623766140000|2021-06-15 14:09:00|7166|7163.2|7165.1|7162.3|7167.1|7164.3|7164.2|7161.4|110
1623766150000|2021-06-15 14:09:10|7165|7162.2|7162|7159.2|7165.1|7162.3|7161|7158.2|140
1623766160000|2021-06-15 14:09:20|7161.6|7158.8|7164.1|7161.3|7164.1|7161.3|7161.6|7158.8|78
1623766170000|2021-06-15 14:09:30|7164|7161.2|7163.6|7160.8|7164.1|7161.3|7162.6|7159.8|87
1623766180000|2021-06-15 14:09:40|7163.1|7160.3|7163|7160.2|7163.6|7160.8|7162.1|7159.3|50
1623766190000|2021-06-15 14:09:50|7162.6|7159.8|7162.1|7159.3|7163|7160.2|7159.1|7156.3|221
1623766200000|2021-06-15 14:10:00|7162|7159.2|7160.6|7157.8|7162|7159.2|7160|7157.2|428
1623766210000|2021-06-15 14:10:10|7160.1|7157.3|7162|7159.2|7162.1|7159.3|7160|7157.2|157
1623766220000|2021-06-15 14:10:20|7161.1|7158.3|7163.1|7160.3|7163.1|7160.3|7161.1|7158.3|49
1623766230000|2021-06-15 14:10:30|7163.7|7160.9|7166.1|7163.3|7167.1|7164.3|7163.6|7160.8|127
1623766240000|2021-06-15 14:10:40|7167|7164.2|7167.6|7164.8|7169.1|7166.3|7166.6|7163.8|105
1623766250000|2021-06-15 14:10:50|7167.1|7164.3|7166.1|7163.3|7167.1|7164.3|7165.1|7162.3|30
1623766260000|2021-06-15 14:11:00|7166.6|7163.8|7165.1|7162.3|7166.6|7163.8|7164.6|7161.8|18
1623766270000|2021-06-15 14:11:10|7164.6|7161.8|7165.6|7162.8|7165.6|7162.8|7164.6|7161.8|55
1623766280000|2021-06-15 14:11:20|7165.1|7162.3|7165.1|7162.3|7165.6|7162.8|7164.1|7161.3|71
1623766290000|2021-06-15 14:11:30|7166|7163.2|7167.6|7164.8|7167.6|7164.8|7166|7163.2|93
1623766300000|2021-06-15 14:11:40|7167.1|7164.3|7165|7162.2|7167.1|7164.3|7164.1|7161.3|57
1623766310000|2021-06-15 14:11:50|7165.1|7162.3|7163|7160.2|7165.1|7162.3|7162.1|7159.3|29
1623766320000|2021-06-15 14:12:00|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7161.6|7158.8|63
1623766330000|2021-06-15 14:12:10|7163|7160.2|7163.1|7160.3|7163.6|7160.8|7163|7160.2|20
1623766340000|2021-06-15 14:12:20|7163|7160.2|7157.6|7154.8|7163|7160.2|7156|7153.2|297
1623766350000|2021-06-15 14:12:30|7157.1|7154.3|7158|7155.2|7158.1|7155.3|7157|7154.2|109
1623766360000|2021-06-15 14:12:40|7157|7154.2|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|82
1623766370000|2021-06-15 14:12:50|7158|7155.2|7157|7154.2|7158|7155.2|7156.1|7153.3|46
1623766380000|2021-06-15 14:13:00|7157.1|7154.3|7156|7153.2|7157.1|7154.3|7155|7152.2|231
1623766390000|2021-06-15 14:13:10|7156.1|7153.3|7157.1|7154.3|7157.1|7154.3|7155.1|7152.3|58
1623766400000|2021-06-15 14:13:20|7156.6|7153.8|7156.6|7153.8|7157|7154.2|7156.1|7153.3|122
1623766410000|2021-06-15 14:13:30|7157|7154.2|7156.1|7153.3|7157.1|7154.3|7156|7153.2|80
1623766420000|2021-06-15 14:13:40|7156.6|7153.8|7156|7153.2|7157.6|7154.8|7156|7153.2|41
1623766430000|2021-06-15 14:13:50|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|25
1623766440000|2021-06-15 14:14:00|7156.6|7153.8|7157.6|7154.8|7158|7155.2|7156.1|7153.3|32
1623766450000|2021-06-15 14:14:10|7158|7155.2|7157|7154.2|7158|7155.2|7157|7154.2|28
1623766460000|2021-06-15 14:14:20|7157.1|7154.3|7155.1|7152.3|7157.1|7154.3|7155.1|7152.3|18
1623766470000|2021-06-15 14:14:30|7155.6|7152.8|7156.6|7153.8|7157.1|7154.3|7155.6|7152.8|35
1623766480000|2021-06-15 14:14:40|7156.1|7153.3|7156.1|7153.3|7157|7154.2|7155|7152.2|223
1623766490000|2021-06-15 14:14:50|7156.6|7153.8|7155.1|7152.3|7157.1|7154.3|7155.1|7152.3|45
1623766500000|2021-06-15 14:15:00|7155.7|7152.9|7156.6|7153.8|7157|7154.2|7155.1|7152.3|110
1623766510000|2021-06-15 14:15:10|7156.1|7153.3|7155.6|7152.8|7156.1|7153.3|7155.1|7152.3|68
1623766520000|2021-06-15 14:15:20|7155.1|7152.3|7158.1|7155.3|7158.1|7155.3|7155.1|7152.3|69
1623766530000|2021-06-15 14:15:30|7157.6|7154.8|7158|7155.2|7158.1|7155.3|7157.1|7154.3|26
1623766540000|2021-06-15 14:15:40|7157.6|7154.8|7155|7152.2|7157.6|7154.8|7155|7152.2|240
1623766550000|2021-06-15 14:15:50|7155.1|7152.3|7153.1|7150.3|7155.1|7152.3|7152.3|7149.5|83
1623766560000|2021-06-15 14:16:00|7153.5|7150.7|7154|7151.2|7154.1|7151.3|7153|7150.2|187
1623766570000|2021-06-15 14:16:10|7154.1|7151.3|7154|7151.2|7154.1|7151.3|7152.5|7149.7|70
1623766580000|2021-06-15 14:16:20|7154.1|7151.3|7154.1|7151.3|7154.5|7151.7|7154|7151.2|11
1623766590000|2021-06-15 14:16:30|7154.5|7151.7|7160.5|7157.7|7161.1|7158.3|7154.5|7151.7|123
1623766600000|2021-06-15 14:16:40|7161|7158.2|7160|7157.2|7162.5|7159.7|7160|7157.2|100
1623766610000|2021-06-15 14:16:50|7159.5|7156.7|7158.1|7155.3|7160|7157.2|7158|7155.2|181
1623766620000|2021-06-15 14:17:00|7159|7156.2|7160|7157.2|7160|7157.2|7159|7156.2|32
1623766630000|2021-06-15 14:17:10|7160.1|7157.3|7162.1|7159.3|7162.5|7159.7|7160.1|7157.3|83
1623766640000|2021-06-15 14:17:20|7162|7159.2|7162.3|7159.5|7163.1|7160.3|7162|7159.2|32
1623766650000|2021-06-15 14:17:30|7162.2|7159.4|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|43
1623766660000|2021-06-15 14:17:40|7162|7159.2|7160.5|7157.7|7162.1|7159.3|7160.1|7157.3|80
1623766670000|2021-06-15 14:17:50|7160.7|7157.9|7161.1|7158.3|7161.1|7158.3|7160.7|7157.9|34
1623766680000|2021-06-15 14:18:00|7161.3|7158.5|7162.1|7159.3|7163.1|7160.3|7161.3|7158.5|48
1623766690000|2021-06-15 14:18:10|7162.5|7159.7|7162.1|7159.3|7164.1|7161.3|7162.1|7159.3|81
1623766700000|2021-06-15 14:18:20|7161.5|7158.7|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|30
1623766710000|2021-06-15 14:18:30|7161.5|7158.7|7160.1|7157.3|7161.5|7158.7|7160|7157.2|32
1623766720000|2021-06-15 14:18:40|7160.5|7157.7|7160.1|7157.3|7160.5|7157.7|7158.3|7155.5|95
1623766730000|2021-06-15 14:18:50|||||||||27
1623766740000|2021-06-15 14:19:00|7160|7157.2|7158.5|7155.7|7160|7157.2|7157.1|7154.3|199
1623766750000|2021-06-15 14:19:10|7158.1|7155.3|7157.5|7154.7|7158.1|7155.3|7157|7154.2|44
1623766760000|2021-06-15 14:19:20|7158.1|7155.3|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|33
1623766770000|2021-06-15 14:19:30|7157.5|7154.7|7158.5|7155.7|7158.5|7155.7|7157.1|7154.3|36
1623766780000|2021-06-15 14:19:40|7158.6|7155.8|7158.5|7155.7|7159.1|7156.3|7158.1|7155.3|51
1623766790000|2021-06-15 14:19:50|7158.1|7155.3|7158.5|7155.7|7158.5|7155.7|7158.1|7155.3|6
1623766800000|2021-06-15 14:20:00|7158.1|7155.3|7159.1|7156.3|7159.1|7156.3|7157.1|7154.3|52
1623766810000|2021-06-15 14:20:10|7159|7156.2|7159.1|7156.3|7161.1|7158.3|7158.6|7155.8|152
1623766820000|2021-06-15 14:20:20|7159|7156.2|7158.5|7155.7|7161.1|7158.3|7157.1|7154.3|1622
1623766830000|2021-06-15 14:20:30|7159|7156.2|7158.1|7155.3|7159.1|7156.3|7158|7155.2|42
1623766840000|2021-06-15 14:20:40|7158.5|7155.7|7161.1|7158.3|7161.1|7158.3|7158.5|7155.7|64
1623766850000|2021-06-15 14:20:50|7160.1|7157.3|7162.1|7159.3|7162.5|7159.7|7160.1|7157.3|80
1623766860000|2021-06-15 14:21:00|7162.3|7159.5|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|36
1623766870000|2021-06-15 14:21:10|7162.7|7159.9|7165.1|7162.3|7165.1|7162.3|7162.6|7159.8|146
1623766880000|2021-06-15 14:21:20|7165|7162.2|7165.1|7162.3|7165.1|7162.3|7163.1|7160.3|68
1623766890000|2021-06-15 14:21:30|7164.6|7161.8|7166.1|7163.3|7166.1|7163.3|7164.5|7161.7|77
1623766900000|2021-06-15 14:21:40|7165.3|7162.5|7163.7|7160.9|7166|7163.2|7163.3|7160.5|249
1623766910000|2021-06-15 14:21:50|7164.1|7161.3|7165.1|7162.3|7165.7|7162.9|7163.7|7160.9|73
1623766920000|2021-06-15 14:22:00|7164.7|7161.9|7166.2|7163.4|7166.3|7163.5|7164.7|7161.9|61
1623766930000|2021-06-15 14:22:10|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7165.7|7162.9|35
1623766940000|2021-06-15 14:22:20|7166.1|7163.3|7162.1|7159.3|7166.3|7163.5|7162.1|7159.3|137
1623766950000|2021-06-15 14:22:30|7162.2|7159.4|7162.7|7159.9|7163.6|7160.8|7162.1|7159.3|26
1623766960000|2021-06-15 14:22:40|7163.1|7160.3|7162.7|7159.9|7163.2|7160.4|7162.1|7159.3|37
1623766970000|2021-06-15 14:22:50|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7161.7|7158.9|35
1623766980000|2021-06-15 14:23:00|7162.7|7159.9|7162.7|7159.9|7163.1|7160.3|7161.6|7158.8|70
1623766990000|2021-06-15 14:23:10|7163.1|7160.3|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|42
1623767000000|2021-06-15 14:23:20|7162.2|7159.4|7163.1|7160.3|7163.1|7160.3|7162.2|7159.4|1
1623767010000|2021-06-15 14:23:30|7163.3|7160.5|7165.1|7162.3|7165.3|7162.5|7163.3|7160.5|94
1623767020000|2021-06-15 14:23:40|7166.1|7163.3|7166.1|7163.3|7166.3|7163.5|7166.1|7163.3|45
1623767030000|2021-06-15 14:23:50|7165.3|7162.5|7165.1|7162.3|7165.7|7162.9|7164.7|7161.9|49
1623767040000|2021-06-15 14:24:00|7164.2|7161.4|7164.1|7161.3|7164.7|7161.9|7163.2|7160.4|58
1623767050000|2021-06-15 14:24:10|7164.2|7161.4|7165.1|7162.3|7165.1|7162.3|7164.1|7161.3|23
1623767060000|2021-06-15 14:24:20|7165.2|7162.4|7162.7|7159.9|7165.3|7162.5|7162.1|7159.3|65
1623767070000|2021-06-15 14:24:30|7163.1|7160.3|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|15
1623767080000|2021-06-15 14:24:40|7162.6|7159.8|7163.1|7160.3|7164.1|7161.3|7162.6|7159.8|28
1623767090000|2021-06-15 14:24:50|7163.7|7160.9|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|70
1623767100000|2021-06-15 14:25:00|7162.5|7159.7|7164.1|7161.3|7164.1|7161.3|7162.1|7159.3|126
1623767110000|2021-06-15 14:25:10|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|20
1623767120000|2021-06-15 14:25:20|7163.3|7160.5|7162.1|7159.3|7163.3|7160.5|7162.1|7159.3|49
1623767130000|2021-06-15 14:25:30|7162|7159.2|7162.1|7159.3|7162.7|7159.9|7161.6|7158.8|20
1623767140000|2021-06-15 14:25:40|7162.2|7159.4|7162.1|7159.3|7163.1|7160.3|7161.1|7158.3|31
1623767150000|2021-06-15 14:25:50|7162|7159.2|7160.1|7157.3|7162|7159.2|7160.1|7157.3|171
1623767160000|2021-06-15 14:26:00|7161|7158.2|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|58
1623767170000|2021-06-15 14:26:10|7160.3|7157.5|7161.1|7158.3|7162.1|7159.3|7160.3|7157.5|67
1623767180000|2021-06-15 14:26:20|7160.1|7157.3|7161.1|7158.3|7161.1|7158.3|7159.1|7156.3|123
1623767190000|2021-06-15 14:26:30|7162|7159.2|7161.5|7158.7|7162|7159.2|7160.5|7157.7|20
1623767200000|2021-06-15 14:26:40|7161.1|7158.3|7161.1|7158.3|7161.5|7158.7|7160.5|7157.7|24
1623767210000|2021-06-15 14:26:50|7162|7159.2|7162.1|7159.3|7163.1|7160.3|7162|7159.2|39
1623767220000|2021-06-15 14:27:00|7162|7159.2|7161.1|7158.3|7162.1|7159.3|7160.5|7157.7|30
1623767230000|2021-06-15 14:27:10|7161.5|7158.7|7162|7159.2|7162|7159.2|7161.1|7158.3|19
1623767240000|2021-06-15 14:27:20|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|4
1623767250000|2021-06-15 14:27:30|7162.5|7159.7|7161.5|7158.7|7162.5|7159.7|7161.1|7158.3|8
1623767260000|2021-06-15 14:27:40|7161.1|7158.3|7161|7158.2|7161.1|7158.3|7160.1|7157.3|20
1623767270000|2021-06-15 14:27:50|7160.5|7157.7|7161.1|7158.3|7161.1|7158.3|7160.1|7157.3|19
1623767280000|2021-06-15 14:28:00|7161|7158.2|7159.1|7156.3|7161.1|7158.3|7158|7155.2|102
1623767290000|2021-06-15 14:28:10|7159.5|7156.7|7158|7155.2|7159.5|7156.7|7158|7155.2|66
1623767300000|2021-06-15 14:28:20|7157.1|7154.3|7158|7155.2|7158.1|7155.3|7157.1|7154.3|14
1623767310000|2021-06-15 14:28:30|7158.1|7155.3|7159|7156.2|7159.1|7156.3|7158.1|7155.3|6
1623767320000|2021-06-15 14:28:40|7158.5|7155.7|7158|7155.2|7158.5|7155.7|7157|7154.2|136
1623767330000|2021-06-15 14:28:50|7157.5|7154.7|7156.5|7153.7|7157.5|7154.7|7156.1|7153.3|37
1623767340000|2021-06-15 14:29:00|7156.1|7153.3|7156.5|7153.7|7157|7154.2|7155.1|7152.3|76
1623767350000|2021-06-15 14:29:10|7156.1|7153.3|7156.5|7153.7|7157|7154.2|7156.1|7153.3|11
1623767360000|2021-06-15 14:29:20|7156.1|7153.3|7155.5|7152.7|7156.5|7153.7|7155.1|7152.3|41
1623767370000|2021-06-15 14:29:30|7156|7153.2|7157.1|7154.3|7157.5|7154.7|7155.5|7152.7|73
1623767380000|2021-06-15 14:29:40|7157.5|7154.7|7158|7155.2|7158.1|7155.3|7157|7154.2|39
1623767390000|2021-06-15 14:29:50|7158.1|7155.3|7158.5|7155.7|7159|7156.2|7157.1|7154.3|160
1623767400000|2021-06-15 14:30:00|7158.1|7155.3|7157.5|7154.7|7159|7156.2|7157.1|7154.3|32
1623767410000|2021-06-15 14:30:10|7158|7155.2|7157.5|7154.7|7159|7156.2|7157.5|7154.7|40
1623767420000|2021-06-15 14:30:20|7157.1|7154.3|7159|7156.2|7159|7156.2|7156|7153.2|98
1623767430000|2021-06-15 14:30:30|7158.5|7155.7|7159|7156.2|7159|7156.2|7157|7154.2|59
1623767440000|2021-06-15 14:30:40|7159.1|7156.3|7162.5|7159.7|7163|7160.2|7159.1|7156.3|51
1623767450000|2021-06-15 14:30:50|7162.1|7159.3|7162.1|7159.3|7162.5|7159.7|7161.1|7158.3|31
1623767460000|2021-06-15 14:31:00|7162|7159.2|7162.1|7159.3|7163|7160.2|7161.5|7158.7|27
1623767470000|2021-06-15 14:31:10|7161.5|7158.7|7159.1|7156.3|7161.5|7158.7|7159.1|7156.3|55
1623767480000|2021-06-15 14:31:20|7159.5|7156.7|7158.5|7155.7|7159.5|7156.7|7158.1|7155.3|10
1623767490000|2021-06-15 14:31:30|7159.1|7156.3|7155|7152.2|7159.1|7156.3|7154|7151.2|126
1623767500000|2021-06-15 14:31:40|7155.1|7152.3|7154|7151.2|7155.5|7152.7|7153.5|7150.7|158
1623767510000|2021-06-15 14:31:50|7153.8|7151|7154|7151.2|7154|7151.2|7153|7150.2|105
1623767520000|2021-06-15 14:32:00|7153.8|7151|7157.5|7154.7|7158|7155.2|7153|7150.2|62
1623767530000|2021-06-15 14:32:10|7158|7155.2|7157.5|7154.7|7158.5|7155.7|7157|7154.2|50
1623767540000|2021-06-15 14:32:20|7157|7154.2|7156|7153.2|7157|7154.2|7156|7153.2|30
1623767550000|2021-06-15 14:32:30|7155.1|7152.3|7154|7151.2|7157|7154.2|7154|7151.2|698
1623767560000|2021-06-15 14:32:40|7153.5|7150.7|7149.5|7146.7|7153.5|7150.7|7149.5|7146.7|226
1623767570000|2021-06-15 14:32:50|7149.1|7146.3|7152|7149.2|7152.1|7149.3|7149.1|7146.3|118
1623767580000|2021-06-15 14:33:00|7152.5|7149.7|7152.5|7149.7|7153|7150.2|7151.5|7148.7|50
1623767590000|2021-06-15 14:33:10|7153|7150.2|7153.5|7150.7|7154|7151.2|7153|7150.2|34
1623767600000|2021-06-15 14:33:20|7153.4|7150.6|7153|7150.2|7153.5|7150.7|7153|7150.2|24
1623767610000|2021-06-15 14:33:30|7153.1|7150.3|7153.1|7150.3|7155|7152.2|7153|7150.2|42
1623767620000|2021-06-15 14:33:40|7153.5|7150.7|7153.5|7150.7|7154|7151.2|7153|7150.2|40
1623767630000|2021-06-15 14:33:50|7153.1|7150.3|7154.1|7151.3|7156|7153.2|7153.1|7150.3|112
1623767640000|2021-06-15 14:34:00|7154.5|7151.7|7156.1|7153.3|7157|7154.2|7154.5|7151.7|129
1623767650000|2021-06-15 14:34:10|7156.5|7153.7|7155.1|7152.3|7157.1|7154.3|7154.1|7151.3|101
1623767660000|2021-06-15 14:34:20|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|17
1623767670000|2021-06-15 14:34:30|7154.1|7151.3|7154|7151.2|7154.1|7151.3|7153.1|7150.3|36
1623767680000|2021-06-15 14:34:40|7154.1|7151.3|7154|7151.2|7154.5|7151.7|7154|7151.2|42
1623767690000|2021-06-15 14:34:50|7154.1|7151.3|7154|7151.2|7154.5|7151.7|7153.1|7150.3|20
1623767700000|2021-06-15 14:35:00|7153.5|7150.7|7152.5|7149.7|7154|7151.2|7151|7148.2|194
1623767710000|2021-06-15 14:35:10|7152.1|7149.3|7153.1|7150.3|7153.1|7150.3|7152.1|7149.3|67
1623767720000|2021-06-15 14:35:20|7153.3|7150.5|7153.5|7150.7|7155.1|7152.3|7153|7150.2|54
1623767730000|2021-06-15 14:35:30|7153.1|7150.3|7153.5|7150.7|7155.1|7152.3|7153.1|7150.3|137
1623767740000|2021-06-15 14:35:40|7153.1|7150.3|7151.5|7148.7|7153.5|7150.7|7151.1|7148.3|59
1623767750000|2021-06-15 14:35:50|7152|7149.2|7151.1|7148.3|7152|7149.2|7151.1|7148.3|6
1623767760000|2021-06-15 14:36:00|7151.5|7148.7|7153.1|7150.3|7153.1|7150.3|7150.1|7147.3|63
1623767770000|2021-06-15 14:36:10|7153|7150.2|7153.1|7150.3|7154|7151.2|7152.1|7149.3|26
1623767780000|2021-06-15 14:36:20|7153.5|7150.7|7152.5|7149.7|7153.5|7150.7|7152.1|7149.3|39
1623767790000|2021-06-15 14:36:30|7152.1|7149.3|7150.1|7147.3|7152.1|7149.3|7150.1|7147.3|85
1623767800000|2021-06-15 14:36:40|7150.5|7147.7|7150.1|7147.3|7150.5|7147.7|7150.1|7147.3|34
1623767810000|2021-06-15 14:36:50|7150.5|7147.7|7149.1|7146.3|7151.5|7148.7|7148.1|7145.3|138
1623767820000|2021-06-15 14:37:00|7149.5|7146.7|7151.5|7148.7|7151.6|7148.8|7149.5|7146.7|81
1623767830000|2021-06-15 14:37:10|7151.1|7148.3|7151.1|7148.3|7152.1|7149.3|7151.1|7148.3|43
1623767840000|2021-06-15 14:37:20|7151.5|7148.7|7149.5|7146.7|7151.5|7148.7|7149.1|7146.3|38
1623767850000|2021-06-15 14:37:30|7150|7147.2|7150.5|7147.7|7150.5|7147.7|7150|7147.2|33
1623767860000|2021-06-15 14:37:40|7150.1|7147.3|7152.1|7149.3|7152.1|7149.3|7150|7147.2|67
1623767870000|2021-06-15 14:37:50|7151.3|7148.5|7151.5|7148.7|7152.1|7149.3|7151.1|7148.3|50
1623767880000|2021-06-15 14:38:00|7151.7|7148.9|7151.5|7148.7|7152.1|7149.3|7150.5|7147.7|81
1623767890000|2021-06-15 14:38:10|7151.1|7148.3|7153.1|7150.3|7153.1|7150.3|7151.1|7148.3|37
1623767900000|2021-06-15 14:38:20|7153.3|7150.5|7153.5|7150.7|7154.1|7151.3|7153.1|7150.3|88
1623767910000|2021-06-15 14:38:30|7153.1|7150.3|7154|7151.2|7154|7151.2|7153.1|7150.3|8
1623767920000|2021-06-15 14:38:40|7153.5|7150.7|7152.1|7149.3|7153.5|7150.7|7152.1|7149.3|26
1623767930000|2021-06-15 14:38:50|7152|7149.2|7152.1|7149.3|7152.1|7149.3|7151.1|7148.3|22
1623767940000|2021-06-15 14:39:00|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7152.5|7149.7|19
1623767950000|2021-06-15 14:39:10|||||||||9
1623767960000|2021-06-15 14:39:20|7153.5|7150.7|7155.1|7152.3|7156.1|7153.3|7153.1|7150.3|66
1623767970000|2021-06-15 14:39:30|7155.5|7152.7|7156.1|7153.3|7157.1|7154.3|7155.1|7152.3|72
1623767980000|2021-06-15 14:39:40|7156.3|7153.5|7157.1|7154.3|7157.1|7154.3|7156.3|7153.5|17
1623767990000|2021-06-15 14:39:50|7157.5|7154.7|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|18
1623768000000|2021-06-15 14:40:00|7157.1|7154.3|7157.1|7154.3|7158.1|7155.3|7156.1|7153.3|66
1623768010000|2021-06-15 14:40:10|7157|7154.2|7154.1|7151.3|7157|7154.2|7154.1|7151.3|77
1623768020000|2021-06-15 14:40:20|7154|7151.2|7154.6|7151.8|7155.1|7152.3|7153.5|7150.7|52
1623768030000|2021-06-15 14:40:30|7155.1|7152.3|7156.1|7153.3|7156.1|7153.3|7155|7152.2|13
1623768040000|2021-06-15 14:40:40|7156|7153.2|7156.1|7153.3|7156.1|7153.3|7155.6|7152.8|17
1623768050000|2021-06-15 14:40:50|7155.6|7152.8|7156.1|7153.3|7156.1|7153.3|7155.5|7152.7|9
1623768060000|2021-06-15 14:41:00|7157.1|7154.3|7158.1|7155.3|7158.1|7155.3|7157|7154.2|41
1623768070000|2021-06-15 14:41:10|7158|7155.2|7155.1|7152.3|7158|7155.2|7155.1|7152.3|43
1623768080000|2021-06-15 14:41:20|7155.5|7152.7|7153.1|7150.3|7155.5|7152.7|7153.1|7150.3|13
1623768090000|2021-06-15 14:41:30|7153.5|7150.7|7152.1|7149.3|7153.5|7150.7|7151.5|7148.7|61
1623768100000|2021-06-15 14:41:40|7152|7149.2|7152.1|7149.3|7152.1|7149.3|7151.5|7148.7|55
1623768110000|2021-06-15 14:41:50|7152.5|7149.7|7153.1|7150.3|7153.1|7150.3|7152.5|7149.7|35
1623768120000|2021-06-15 14:42:00|7153|7150.2|7150.5|7147.7|7153|7150.2|7150.1|7147.3|39
1623768130000|2021-06-15 14:42:10|7150.1|7147.3|7151.5|7148.7|7152|7149.2|7150.1|7147.3|39
1623768140000|2021-06-15 14:42:20|7151.1|7148.3|7151.5|7148.7|7151.5|7148.7|7151|7148.2|18
1623768150000|2021-06-15 14:42:30|7152|7149.2|7152.1|7149.3|7152.1|7149.3|7152|7149.2|15
1623768160000|2021-06-15 14:42:40|7152|7149.2|7151|7148.2|7152.1|7149.3|7151|7148.2|47
1623768170000|2021-06-15 14:42:50|7151.1|7148.3|7152|7149.2|7152|7149.2|7151|7148.2|15
1623768180000|2021-06-15 14:43:00|7151.5|7148.7|7153.1|7150.3|7154|7151.2|7151.5|7148.7|61
1623768190000|2021-06-15 14:43:10|7153.5|7150.7|7153|7150.2|7153.5|7150.7|7153|7150.2|36
1623768200000|2021-06-15 14:43:20|7153.1|7150.3|7153.5|7150.7|7154.1|7151.3|7153|7150.2|28
1623768210000|2021-06-15 14:43:30|7153.1|7150.3|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|24
1623768220000|2021-06-15 14:43:40|7154|7151.2|7151|7148.2|7154|7151.2|7150.1|7147.3|78
1623768230000|2021-06-15 14:43:50|7150|7147.2|7150.1|7147.3|7150.5|7147.7|7150|7147.2|62
1623768240000|2021-06-15 14:44:00|7150.5|7147.7|7150.1|7147.3|7150.5|7147.7|7149.5|7146.7|80
1623768250000|2021-06-15 14:44:10|7151|7148.2|7151.5|7148.7|7152|7149.2|7150.1|7147.3|45
1623768260000|2021-06-15 14:44:20|7151.1|7148.3|7151.1|7148.3|7152.1|7149.3|7151|7148.2|55
1623768270000|2021-06-15 14:44:30|7151|7148.2|7154.1|7151.3|7154.1|7151.3|7151|7148.2|207
1623768280000|2021-06-15 14:44:40|7154|7151.2|7155.1|7152.3|7155.5|7152.7|7154|7151.2|124
1623768290000|2021-06-15 14:44:50|7155.5|7152.7|7155|7152.2|7156.1|7153.3|7155|7152.2|42
1623768300000|2021-06-15 14:45:00|7155.1|7152.3|7154.1|7151.3|7155.1|7152.3|7153.5|7150.7|62
1623768310000|2021-06-15 14:45:10|7154.5|7151.7|7154.1|7151.3|7154.6|7151.8|7153.1|7150.3|39
1623768320000|2021-06-15 14:45:20|7154|7151.2|7153.1|7150.3|7154.1|7151.3|7153.1|7150.3|10
1623768330000|2021-06-15 14:45:30|7153|7150.2|7153.1|7150.3|7153.5|7150.7|7152.1|7149.3|17
1623768340000|2021-06-15 14:45:40|7153.5|7150.7|7153.5|7150.7|7154|7151.2|7152.1|7149.3|44
1623768350000|2021-06-15 14:45:50|7153.1|7150.3|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|15
1623768360000|2021-06-15 14:46:00|7154|7151.2|7153.5|7150.7|7154|7151.2|7153.1|7150.3|12
1623768370000|2021-06-15 14:46:10|7153|7150.2|7154.5|7151.7|7155|7152.2|7152.1|7149.3|53
1623768380000|2021-06-15 14:46:20|7155|7152.2|7156.5|7153.7|7157|7154.2|7155|7152.2|74
1623768390000|2021-06-15 14:46:30|7156.1|7153.3|7152|7149.2|7156.1|7153.3|7151.5|7148.7|80
1623768400000|2021-06-15 14:46:40|7152.1|7149.3|7153.1|7150.3|7153.1|7150.3|7152|7149.2|59
1623768410000|2021-06-15 14:46:50|7153.5|7150.7|7154.5|7151.7|7154.5|7151.7|7153.1|7150.3|18
1623768420000|2021-06-15 14:47:00|7154.1|7151.3|7155|7152.2|7155.1|7152.3|7154.1|7151.3|40
1623768430000|2021-06-15 14:47:10|7155.1|7152.3|7155.5|7152.7|7155.5|7152.7|7155.1|7152.3|22
1623768440000|2021-06-15 14:47:20|7155.1|7152.3|7155.5|7152.7|7155.7|7152.8|7154.1|7151.3|82
1623768450000|2021-06-15 14:47:30|7155.1|7152.3|7157.5|7154.7|7157.5|7154.7|7155.1|7152.3|63
1623768460000|2021-06-15 14:47:40|7157.1|7154.3|7154.5|7151.7|7157.1|7154.3|7154.1|7151.3|61
1623768470000|2021-06-15 14:47:50|7154.6|7151.8|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|9
1623768480000|2021-06-15 14:48:00|7154|7151.2|7153.5|7150.7|7154.5|7151.7|7153.1|7150.3|29
1623768490000|2021-06-15 14:48:10|7153.1|7150.3|7155.1|7152.3|7155.1|7152.3|7153.1|7150.3|36
1623768500000|2021-06-15 14:48:20|7155.5|7152.7|7155|7152.2|7155.5|7152.7|7154.5|7151.7|10
1623768510000|2021-06-15 14:48:30|7155.1|7152.3|7155.1|7152.3|7156|7153.2|7155|7152.2|16
1623768520000|2021-06-15 14:48:40|7155.5|7152.7|7155.6|7152.8|7156|7153.2|7155.5|7152.7|17
1623768530000|2021-06-15 14:48:50|7156|7153.2|7157.5|7154.7|7157.5|7154.7|7156|7153.2|10
1623768540000|2021-06-15 14:49:00|7158|7155.2|7157.5|7154.7|7159.1|7156.3|7157.5|7154.7|122
1623768550000|2021-06-15 14:49:10|7157.1|7154.3|7159|7156.2|7160.1|7157.3|7157.1|7154.3|97
1623768560000|2021-06-15 14:49:20|7158.5|7155.7|7158.1|7155.3|7159.1|7156.3|7158.1|7155.3|18
1623768570000|2021-06-15 14:49:30|7158|7155.2|7158.1|7155.3|7158.1|7155.3|7158|7155.2|9
1623768580000|2021-06-15 14:49:40|7158|7155.2|7157.6|7154.8|7158|7155.2|7157.1|7154.3|22
1623768590000|2021-06-15 14:49:50|7157.2|7154.4|7162.1|7159.3|7163.1|7160.3|7157.2|7154.4|131
1623768600000|2021-06-15 14:50:00|7162.5|7159.7|7162.1|7159.3|7163.5|7160.7|7162.1|7159.3|56
1623768610000|2021-06-15 14:50:10|7162.5|7159.7|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|37
1623768620000|2021-06-15 14:50:20|7163|7160.2|7161.1|7158.3|7163.1|7160.3|7161.1|7158.3|47
1623768630000|2021-06-15 14:50:30|7161.5|7158.7|7161.1|7158.3|7161.5|7158.7|7160.5|7157.7|15
1623768640000|2021-06-15 14:50:40|7161.5|7158.7|7161.1|7158.3|7161.5|7158.7|7161.1|7158.3|41
1623768650000|2021-06-15 14:50:50|7161.5|7158.7|7162.1|7159.3|7163|7160.2|7161.1|7158.3|22
1623768660000|2021-06-15 14:51:00|7161.6|7158.8|7161|7158.2|7163.1|7160.3|7160.5|7157.7|132
1623768670000|2021-06-15 14:51:10|7160.5|7157.7|7158.9|7156.1|7160.5|7157.7|7158.9|7156.1|104
1623768680000|2021-06-15 14:51:20|7158.1|7155.3|7158.1|7155.3|7158.5|7155.7|7157.9|7155.1|43
1623768690000|2021-06-15 14:51:30|7159|7156.2|7159|7156.2|7159.5|7156.7|7159|7156.2|20
1623768700000|2021-06-15 14:51:40|7159.1|7156.3|7156.1|7153.3|7159.1|7156.3|7156.1|7153.3|47
1623768710000|2021-06-15 14:51:50|7156.9|7154.1|7156.1|7153.3|7157.1|7154.3|7156|7153.2|34
1623768720000|2021-06-15 14:52:00|7155.9|7153.1|7155.1|7152.3|7156.1|7153.3|7153.5|7150.7|91
1623768730000|2021-06-15 14:52:10|7155.5|7152.7|7155.5|7152.7|7156.9|7154.1|7155.1|7152.3|162
1623768740000|2021-06-15 14:52:20|7155.1|7152.3|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|23
1623768750000|2021-06-15 14:52:30|7156.5|7153.7|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|21
1623768760000|2021-06-15 14:52:40|7156.5|7153.7|7156.5|7153.7|7156.6|7153.8|7155.6|7152.8|22
1623768770000|2021-06-15 14:52:50|7156.1|7153.3|7156.5|7153.7|7157.5|7154.7|7156.1|7153.3|5
1623768780000|2021-06-15 14:53:00|7156.9|7154.1|7157.1|7154.3|7158.1|7155.3|7156.6|7153.8|24
1623768790000|2021-06-15 14:53:10|7157|7154.2|7157.9|7155.1|7158|7155.2|7157|7154.2|25
1623768800000|2021-06-15 14:53:20|7158.1|7155.3|7156.1|7153.3|7158.5|7155.7|7156.1|7153.3|14
1623768810000|2021-06-15 14:53:30|7156.5|7153.7|7156.5|7153.7|7157|7154.2|7156.1|7153.3|2
1623768820000|2021-06-15 14:53:40|7156.9|7154.1|7156.5|7153.7|7156.9|7154.1|7156.5|7153.7|14
1623768830000|2021-06-15 14:53:50|7156.4|7153.6|7154.1|7151.3|7156.4|7153.6|7154.1|7151.3|24
1623768840000|2021-06-15 14:54:00|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7152.9|7150.1|49
1623768850000|2021-06-15 14:54:10|7154.1|7151.3|7153.9|7151.1|7154.1|7151.3|7153.5|7150.7|48
1623768860000|2021-06-15 14:54:20|7154|7151.2|7155|7152.2|7155|7152.2|7153.1|7150.3|16
1623768870000|2021-06-15 14:54:30|7155.1|7152.3|7156.5|7153.7|7156.5|7153.7|7155|7152.2|15
1623768880000|2021-06-15 14:54:40|7156.9|7154.1|7156.1|7153.3|7156.9|7154.1|7156.1|7153.3|12
1623768890000|2021-06-15 14:54:50|7156.5|7153.7|7157.1|7154.3|7157.5|7154.7|7156.5|7153.7|22
1623768900000|2021-06-15 14:55:00|7157.5|7154.7|7158.1|7155.3|7158.9|7156.1|7157.1|7154.3|86
1623768910000|2021-06-15 14:55:10|7158.5|7155.7|7157.5|7154.7|7158.5|7155.7|7157.5|7154.7|18
1623768920000|2021-06-15 14:55:20|7157.1|7154.3|7156.1|7153.3|7157.5|7154.7|7156|7153.2|15
1623768930000|2021-06-15 14:55:30|7156.5|7153.7|7156.9|7154.1|7157|7154.2|7156.4|7153.6|28
1623768940000|2021-06-15 14:55:40|7157|7154.2|7157.5|7154.7|7157.5|7154.7|7156.9|7154.1|12
1623768950000|2021-06-15 14:55:50|7157.1|7154.3|7158.5|7155.7|7158.5|7155.7|7156.9|7154.1|29
1623768960000|2021-06-15 14:56:00|7158.1|7155.3|7157.5|7154.7|7158.9|7156.1|7157.1|7154.3|8
1623768970000|2021-06-15 14:56:10|7157.1|7154.3|7157.5|7154.7|7157.9|7155.1|7157.1|7154.3|7
1623768980000|2021-06-15 14:56:20|7157.1|7154.3|7158.1|7155.3|7158.5|7155.7|7157.1|7154.3|17
1623768990000|2021-06-15 14:56:30|7158.5|7155.7|7160.5|7157.7|7161.1|7158.3|7158.1|7155.3|77
1623769000000|2021-06-15 14:56:40|7160.9|7158.1|7162|7159.2|7162.1|7159.3|7160.9|7158.1|68
1623769010000|2021-06-15 14:56:50|7161.9|7159.1|7161.5|7158.7|7162.5|7159.7|7161.1|7158.3|78
1623769020000|2021-06-15 14:57:00|7161.1|7158.3|7162.1|7159.3|7162.9|7160.1|7161|7158.2|28
1623769030000|2021-06-15 14:57:10|7162.5|7159.7|7161.9|7159.1|7162.5|7159.7|7161.9|7159.1|63
1623769040000|2021-06-15 14:57:20|7161.1|7158.3|7160.9|7158.1|7161.9|7159.1|7160.9|7158.1|12
1623769050000|2021-06-15 14:57:30|7161|7158.2|7161.1|7158.3|7161.5|7158.7|7160.1|7157.3|21
1623769060000|2021-06-15 14:57:40|7161.5|7158.7|7161.1|7158.3|7161.5|7158.7|7160.1|7157.3|13
1623769070000|2021-06-15 14:57:50|7161.5|7158.7|7160.9|7158.1|7161.5|7158.7|7160.9|7158.1|21
1623769080000|2021-06-15 14:58:00|7161.1|7158.3|7160.9|7158.1|7161.1|7158.3|7160.1|7157.3|17
1623769090000|2021-06-15 14:58:10|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|15
1623769100000|2021-06-15 14:58:20|7160.9|7158.1|7161.1|7158.3|7161.9|7159.1|7160.5|7157.7|23
1623769110000|2021-06-15 14:58:30|7161.5|7158.7|7159.5|7156.7|7161.5|7158.7|7159.5|7156.7|172
1623769120000|2021-06-15 14:58:40|7159.1|7156.3|7157.5|7154.7|7159.9|7157.1|7156.9|7154.1|103
1623769130000|2021-06-15 14:58:50|7157.9|7155.1|7157.5|7154.7|7158|7155.2|7156.9|7154.1|28
1623769140000|2021-06-15 14:59:00|7157.4|7154.6|7157.9|7155.1|7158.9|7156.1|7157.1|7154.3|24
1623769150000|2021-06-15 14:59:10|7157.1|7154.3|7156.5|7153.7|7157.5|7154.7|7156.5|7153.7|12
1623769160000|2021-06-15 14:59:20|7156.9|7154.1|7156.5|7153.7|7157.8|7155|7155.7|7152.9|1457
1623769170000|2021-06-15 14:59:30|7156|7153.2|7155.5|7152.7|7156.5|7153.7|7155|7152.2|16
1623769180000|2021-06-15 14:59:40|7155.4|7152.6|7156.9|7154.1|7156.9|7154.1|7154.9|7152.1|23
1623769190000|2021-06-15 14:59:50|7157.4|7154.6|7156.9|7154.1|7157.5|7154.7|7156.9|7154.1|22
1623769200000|2021-06-15 15:00:00|7156.5|7153.7|7153.9|7151.1|7156.5|7153.7|7153.9|7151.1|50
1623769210000|2021-06-15 15:00:10|7154.1|7151.3|7154.9|7152.1|7154.9|7152.1|7152.9|7150.1|65
1623769220000|2021-06-15 15:00:20|7154.5|7151.7|7155.9|7153.1|7155.9|7153.1|7154.5|7151.7|43
1623769230000|2021-06-15 15:00:30|7155.5|7152.7|7155.9|7153.1|7155.9|7153.1|7155.1|7152.3|16
1623769240000|2021-06-15 15:00:40|7155.5|7152.7|7155.5|7152.7|7156.9|7154.1|7155.5|7152.7|26
1623769250000|2021-06-15 15:00:50|||||||||9
1623769260000|2021-06-15 15:01:00|7155.9|7153.1|7153.9|7151.1|7155.9|7153.1|7152.9|7150.1|35
1623769270000|2021-06-15 15:01:10|7154.1|7151.3|7155.9|7153.1|7155.9|7153.1|7154.1|7151.3|48
1623769280000|2021-06-15 15:01:20|7155.8|7153|7152.9|7150.1|7155.8|7153|7152.9|7150.1|68
1623769290000|2021-06-15 15:01:30|7152.5|7149.7|7150.9|7148.1|7152.9|7150.1|7149.5|7146.7|129
1623769300000|2021-06-15 15:01:40|7151.1|7148.3|7151.5|7148.7|7151.9|7149.1|7151.1|7148.3|19
1623769310000|2021-06-15 15:01:50|7151.9|7149.1|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|23
1623769320000|2021-06-15 15:02:00|7152.1|7149.3|7152.9|7150.1|7153.9|7151.1|7152.1|7149.3|18
1623769330000|2021-06-15 15:02:10|7153.1|7150.3|7152.5|7149.7|7153.5|7150.7|7151.9|7149.1|56
1623769340000|2021-06-15 15:02:20|7152.9|7150.1|7151.5|7148.7|7152.9|7150.1|7150.9|7148.1|45
1623769350000|2021-06-15 15:02:30|7151.9|7149.1|7149.9|7147.1|7152.5|7149.7|7148.9|7146.1|116
1623769360000|2021-06-15 15:02:40|7150|7147.2|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|31
1623769370000|2021-06-15 15:02:50|7150.1|7147.3|7149.5|7146.7|7150.9|7148.1|7149.1|7146.3|49
1623769380000|2021-06-15 15:03:00|7148.9|7146.1|7150|7147.2|7150.9|7148.1|7148.9|7146.1|91
1623769390000|2021-06-15 15:03:10|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.5|7146.7|11
1623769400000|2021-06-15 15:03:20|||||||||9
1623769410000|2021-06-15 15:03:30|7150.5|7147.7|7150.9|7148.1|7151.1|7148.3|7150.5|7147.7|62
1623769420000|2021-06-15 15:03:40|7151.9|7149.1|7149.9|7147.1|7151.9|7149.1|7149.9|7147.1|30
1623769430000|2021-06-15 15:03:50|7150.1|7147.3|7151.9|7149.1|7151.9|7149.1|7150.1|7147.3|40
1623769440000|2021-06-15 15:04:00|7151.5|7148.7|7152.5|7149.7|7152.9|7150.1|7150.9|7148.1|47
1623769450000|2021-06-15 15:04:10|7152.9|7150.1|7152.9|7150.1|7153.9|7151.1|7152.5|7149.7|26
1623769460000|2021-06-15 15:04:20|7152.5|7149.7|7151.5|7148.7|7152.9|7150.1|7151.5|7148.7|48
1623769470000|2021-06-15 15:04:30|7151.9|7149.1|7151.5|7148.7|7151.9|7149.1|7150.9|7148.1|9
1623769480000|2021-06-15 15:04:40|7151|7148.2|7152|7149.2|7152.5|7149.7|7150.9|7148.1|70
1623769490000|2021-06-15 15:04:50|7151.9|7149.1|7152.5|7149.7|7152.9|7150.1|7151.9|7149.1|20
1623769500000|2021-06-15 15:05:00|7152.9|7150.1|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|30
1623769510000|2021-06-15 15:05:10|7151.5|7148.7|7150.5|7147.7|7152.1|7149.3|7149.9|7147.1|60
1623769520000|2021-06-15 15:05:20|7150.9|7148.1|7151.5|7148.7|7151.5|7148.7|7150.5|7147.7|50
1623769530000|2021-06-15 15:05:30|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.1|7148.3|10
1623769540000|2021-06-15 15:05:40|7151.1|7148.3|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|30
1623769550000|2021-06-15 15:05:50|7150.1|7147.3|7149.9|7147.1|7150.1|7147.3|7149.9|7147.1|30
1623769560000|2021-06-15 15:06:00|7150|7147.2|7149.9|7147.1|7150.9|7148.1|7149.1|7146.3|55
1623769570000|2021-06-15 15:06:10|7149.5|7146.7|7149|7146.2|7150.5|7147.7|7148.9|7146.1|31
1623769580000|2021-06-15 15:06:20|7149.1|7146.3|7147.4|7144.6|7149.9|7147.1|7145.8|7143|1212
1623769590000|2021-06-15 15:06:30|7146.9|7144.1|7146.9|7144.1|7147.8|7145|7146.8|7144|58
1623769600000|2021-06-15 15:06:40|7147.4|7144.6|7146.8|7144|7147.8|7145|7146.8|7144|85
1623769610000|2021-06-15 15:06:50|7146.9|7144.1|7153.4|7150.6|7153.8|7151|7146.9|7144.1|133
1623769620000|2021-06-15 15:07:00|7152.9|7150.1|7153.8|7151|7154.8|7152|7152.8|7150|33
1623769630000|2021-06-15 15:07:10|7153.9|7151.1|7154.9|7152.1|7155.8|7153|7153.9|7151.1|26
1623769640000|2021-06-15 15:07:20|7154.8|7152|7154.4|7151.6|7154.8|7152|7153.8|7151|42
1623769650000|2021-06-15 15:07:30|7154.8|7152|7153.9|7151.1|7154.8|7152|7153.8|7151|21
1623769660000|2021-06-15 15:07:40|7153.8|7151|7155.4|7152.6|7155.4|7152.6|7153.8|7151|22
1623769670000|2021-06-15 15:07:50|7154.9|7152.1|7156.4|7153.6|7156.4|7153.6|7154.4|7151.6|58
1623769680000|2021-06-15 15:08:00|7155.9|7153.1|7161.8|7159|7162.8|7160|7155.9|7153.1|287
1623769690000|2021-06-15 15:08:10|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7160.9|7158.1|53
1623769700000|2021-06-15 15:08:20|7160.8|7158|7159.4|7156.6|7160.9|7158.1|7158.9|7156.1|78
1623769710000|2021-06-15 15:08:30|7158.9|7156.1|7159.4|7156.6|7159.8|7157|7158.8|7156|31
1623769720000|2021-06-15 15:08:40|7159.3|7156.5|7158.8|7156|7159.4|7156.6|7157.9|7155.1|65
1623769730000|2021-06-15 15:08:50|7158.4|7155.6|7159.4|7156.6|7159.8|7157|7157.8|7155|50
1623769740000|2021-06-15 15:09:00|7159.8|7157|7159.4|7156.6|7159.8|7157|7158.8|7156|49
1623769750000|2021-06-15 15:09:10|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.8|7156|33
1623769760000|2021-06-15 15:09:20|7159.4|7156.6|7158.9|7156.1|7159.4|7156.6|7158.8|7156|27
1623769770000|2021-06-15 15:09:30|7159.4|7156.6|7158.9|7156.1|7159.8|7157|7158.8|7156|18
1623769780000|2021-06-15 15:09:40|7159.8|7157|7159.4|7156.6|7159.8|7157|7159.4|7156.6|8
1623769790000|2021-06-15 15:09:50|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7158.4|7155.6|68
1623769800000|2021-06-15 15:10:00|7157.9|7155.1|7156.9|7154.1|7158.9|7156.1|7155.9|7153.1|26
1623769810000|2021-06-15 15:10:10|7156.6|7153.8|7156.8|7154|7156.8|7154|7155.8|7153|178
1623769820000|2021-06-15 15:10:20|7156.4|7153.6|7155.4|7152.6|7156.4|7153.6|7154.4|7151.6|66
1623769830000|2021-06-15 15:10:30|7155.8|7153|7156.8|7154|7156.8|7154|7154.9|7152.1|23
1623769840000|2021-06-15 15:10:40|7156.4|7153.6|7154.9|7152.1|7156.4|7153.6|7154.9|7152.1|132
1623769850000|2021-06-15 15:10:50|7154.8|7152|7155.9|7153.1|7156.8|7154|7154.8|7152|43
1623769860000|2021-06-15 15:11:00|7156.4|7153.6|7156.8|7154|7156.9|7154.1|7156.4|7153.6|44
1623769870000|2021-06-15 15:11:10|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|6
1623769880000|2021-06-15 15:11:20|7155.9|7153.1|7157.9|7155.1|7157.9|7155.1|7155.9|7153.1|55
1623769890000|2021-06-15 15:11:30|7158.1|7155.3|7157.4|7154.6|7158.9|7156.1|7156.9|7154.1|85
1623769900000|2021-06-15 15:11:40|7157.8|7155|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|45
1623769910000|2021-06-15 15:11:50|7158.9|7156.1|7160.9|7158.1|7160.9|7158.1|7158.9|7156.1|103
1623769920000|2021-06-15 15:12:00|7161.4|7158.6|7160.9|7158.1|7161.9|7159.1|7160.9|7158.1|68
1623769930000|2021-06-15 15:12:10|7161.9|7159.1|7159.9|7157.1|7161.9|7159.1|7159.9|7157.1|193
1623769940000|2021-06-15 15:12:20|7160.4|7157.6|7159.8|7157|7160.8|7158|7159.8|7157|176
1623769950000|2021-06-15 15:12:30|7158.9|7156.1|7158.9|7156.1|7159.9|7157.1|7158.9|7156.1|38
1623769960000|2021-06-15 15:12:40|7159.4|7156.6|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|32
1623769970000|2021-06-15 15:12:50|7158.8|7156|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|49
1623769980000|2021-06-15 15:13:00|7158.8|7156|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|39
1623769990000|2021-06-15 15:13:10|7159.1|7156.3|7157.9|7155.1|7159.1|7156.3|7157.9|7155.1|49
1623770000000|2021-06-15 15:13:20|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|46
1623770010000|2021-06-15 15:13:30|7158.8|7156|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|8
1623770020000|2021-06-15 15:13:40|7158.8|7156|7159.4|7156.6|7159.4|7156.6|7158.8|7156|13
1623770030000|2021-06-15 15:13:50|7158.9|7156.1|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|19
1623770040000|2021-06-15 15:14:00|7159.4|7156.6|7157.9|7155.1|7159.4|7156.6|7157.8|7155|42
1623770050000|2021-06-15 15:14:10|7157.8|7155|7157.9|7155.1|7157.9|7155.1|7157.4|7154.6|23
1623770060000|2021-06-15 15:14:20|7157.4|7154.6|7158.9|7156.1|7158.9|7156.1|7156.9|7154.1|27
1623770070000|2021-06-15 15:14:30|7158.8|7156|7157.9|7155.1|7158.8|7156|7157.9|7155.1|3
1623770080000|2021-06-15 15:14:40|||||||||4
1623770090000|2021-06-15 15:14:50|7157.8|7155|7157.9|7155.1|7157.9|7155.1|7157.4|7154.6|24
1623770100000|2021-06-15 15:15:00|7157.8|7155|7156.4|7153.6|7157.8|7155|7154.9|7152.1|131
1623770110000|2021-06-15 15:15:10|7156.8|7154|7158.4|7155.6|7158.9|7156.1|7156.8|7154|69
1623770120000|2021-06-15 15:15:20|7157.9|7155.1|7159.4|7156.6|7159.4|7156.6|7157.9|7155.1|27
1623770130000|2021-06-15 15:15:30|7158.9|7156.1|7155.8|7153|7158.9|7156.1|7154.9|7152.1|80
1623770140000|2021-06-15 15:15:40|7155.9|7153.1|7155.4|7152.6|7156.4|7153.6|7154.9|7152.1|22
1623770150000|2021-06-15 15:15:50|7154.8|7152|7155.9|7153.1|7156.4|7153.6|7153.4|7150.6|56
1623770160000|2021-06-15 15:16:00|7155.8|7153|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|15
1623770170000|2021-06-15 15:16:10|7155.8|7153|7156.8|7154|7156.8|7154|7155.8|7153|15
1623770180000|2021-06-15 15:16:20|7156.9|7154.1|7156.4|7153.6|7157.8|7155|7155.9|7153.1|40
1623770190000|2021-06-15 15:16:30|7156.8|7154|7156.8|7154|7157.4|7154.6|7155.9|7153.1|17
1623770200000|2021-06-15 15:16:40|7156.4|7153.6|7157.4|7154.6|7157.4|7154.6|7156.4|7153.6|4
1623770210000|2021-06-15 15:16:50|7157.8|7155|7155.4|7152.6|7157.8|7155|7154.9|7152.1|135
1623770220000|2021-06-15 15:17:00|7155.8|7153|7154.9|7152.1|7156.4|7153.6|7154.9|7152.1|22
1623770230000|2021-06-15 15:17:10|7155.4|7152.6|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|32
1623770240000|2021-06-15 15:17:20|7155.8|7153|7157.9|7155.1|7158.4|7155.6|7155.4|7152.6|31
1623770250000|2021-06-15 15:17:30|7158.4|7155.6|7158.8|7156|7158.9|7156.1|7156.9|7154.1|9
1623770260000|2021-06-15 15:17:40|7157.9|7155.1|7158.4|7155.6|7158.8|7156|7157.9|7155.1|14
1623770270000|2021-06-15 15:17:50|7158.5|7155.7|7157.9|7155.1|7158.9|7156.1|7157.4|7154.6|82
1623770280000|2021-06-15 15:18:00|7157.8|7155|7155.4|7152.6|7157.8|7155|7154.9|7152.1|80
1623770290000|2021-06-15 15:18:10|7155.8|7153|7156.8|7154|7156.8|7154|7155.8|7153|22
1623770300000|2021-06-15 15:18:20|7156.4|7153.6|7155.9|7153.1|7156.9|7154.1|7155.4|7152.6|47
1623770310000|2021-06-15 15:18:30|7155.8|7153|7155.8|7153|7155.9|7153.1|7155.8|7153|8
1623770320000|2021-06-15 15:18:40|7155.9|7153.1|7155.8|7153|7156.4|7153.6|7154.8|7152|45
1623770330000|2021-06-15 15:18:50|7155.4|7152.6|7154.4|7151.6|7155.4|7152.6|7152.9|7150.1|40
1623770340000|2021-06-15 15:19:00|7153.9|7151.1|7156.4|7153.6|7156.9|7154.1|7153.9|7151.1|67
1623770350000|2021-06-15 15:19:10|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|10
1623770360000|2021-06-15 15:19:20|7156.8|7154|7156.9|7154.1|7158.9|7156.1|7156.4|7153.6|211
1623770370000|2021-06-15 15:19:30|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|5
1623770380000|2021-06-15 15:19:40|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7156.8|7154|28
1623770390000|2021-06-15 15:19:50|7157.9|7155.1|7156.9|7154.1|7157.9|7155.1|7155.9|7153.1|52
1623770400000|2021-06-15 15:20:00|7156.8|7154|7156.8|7154|7157.8|7155|7156.8|7154|28
1623770410000|2021-06-15 15:20:10|7156.9|7154.1|7154.9|7152.1|7156.9|7154.1|7154.9|7152.1|23
1623770420000|2021-06-15 15:20:20|7155.4|7152.6|7156.9|7154.1|7156.9|7154.1|7155.4|7152.6|32
1623770430000|2021-06-15 15:20:30|7157.8|7155|7156.4|7153.6|7157.8|7155|7156.4|7153.6|3
1623770440000|2021-06-15 15:20:40|7156.8|7154|7155.4|7152.6|7156.8|7154|7154.9|7152.1|14
1623770450000|2021-06-15 15:20:50|7155.8|7153|7156.9|7154.1|7156.9|7154.1|7155.8|7153|21
1623770460000|2021-06-15 15:21:00|7156.8|7154|7155.9|7153.1|7156.8|7154|7155.4|7152.6|40
1623770470000|2021-06-15 15:21:10|7155.4|7152.6|7156.4|7153.6|7156.4|7153.6|7154.9|7152.1|8
1623770480000|2021-06-15 15:21:20|7156.8|7154|7157.4|7154.6|7157.4|7154.6|7156.4|7153.6|35
1623770490000|2021-06-15 15:21:30|7156.9|7154.1|7158.5|7155.7|7158.9|7156.1|7156.9|7154.1|955
1623770500000|2021-06-15 15:21:40|7158.1|7155.3|7157.9|7155.1|7158.1|7155.3|7157.9|7155.1|49
1623770510000|2021-06-15 15:21:50|7158.1|7155.3|7157.9|7155.1|7158.9|7156.1|7157.9|7155.1|14
1623770520000|2021-06-15 15:22:00|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7154.9|7152.1|55
1623770530000|2021-06-15 15:22:10|7156.5|7153.7|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|29
1623770540000|2021-06-15 15:22:20|7156.1|7153.3|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|40
1623770550000|2021-06-15 15:22:30|7155.1|7152.3|7154.9|7152.1|7155.9|7153.1|7152.9|7150.1|574
1623770560000|2021-06-15 15:22:40|7154.8|7152|7155.4|7152.6|7155.9|7153.1|7154.8|7152|147
1623770570000|2021-06-15 15:22:50|7154.8|7152|7154.4|7151.6|7154.9|7152.1|7154.4|7151.6|31
1623770580000|2021-06-15 15:23:00|7154.8|7152|7154.9|7152.1|7155.8|7153|7154.8|7152|22
1623770590000|2021-06-15 15:23:10|7154.8|7152|7154.9|7152.1|7156.4|7153.6|7153.9|7151.1|90
1623770600000|2021-06-15 15:23:20|7155.4|7152.6|7155.9|7153.1|7156.4|7153.6|7155.4|7152.6|10
1623770610000|2021-06-15 15:23:30|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|14
1623770620000|2021-06-15 15:23:40|||||||||3
1623770630000|2021-06-15 15:23:50|7156.8|7154|7156.9|7154.1|7157.4|7154.6|7156.8|7154|48
1623770640000|2021-06-15 15:24:00|7156.4|7153.6|7160.9|7158.1|7160.9|7158.1|7156.4|7153.6|153
1623770650000|2021-06-15 15:24:10|7159.9|7157.1|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|35
1623770660000|2021-06-15 15:24:20|||||||||12
1623770670000|2021-06-15 15:24:30|7160.4|7157.6|7160.4|7157.6|7161.9|7159.1|7160.4|7157.6|125
1623770680000|2021-06-15 15:24:40|7160.9|7158.1|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|46
1623770690000|2021-06-15 15:24:50|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|26
1623770700000|2021-06-15 15:25:00|7161.5|7158.7|7161.4|7158.6|7161.9|7159.1|7160.4|7157.6|74
1623770710000|2021-06-15 15:25:10|7160.9|7158.1|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|19
1623770720000|2021-06-15 15:25:20|7161.4|7158.6|7161.4|7158.6|7161.8|7159|7160.8|7158|36
1623770730000|2021-06-15 15:25:30|7161.9|7159.1|7162.4|7159.6|7162.8|7160|7161.9|7159.1|35
1623770740000|2021-06-15 15:25:40|7161.9|7159.1|7164.4|7161.6|7164.9|7162.1|7161.9|7159.1|209
1623770750000|2021-06-15 15:25:50|7163.9|7161.1|7163.4|7160.6|7164.4|7161.6|7162.9|7160.1|71
1623770760000|2021-06-15 15:26:00|7163.9|7161.1|7162.9|7160.1|7163.9|7161.1|7161.9|7159.1|91
1623770770000|2021-06-15 15:26:10|7163.4|7160.6|7162.9|7160.1|7163.9|7161.1|7162.9|7160.1|31
1623770780000|2021-06-15 15:26:20|7163.4|7160.6|7162.9|7160.1|7163.4|7160.6|7161.9|7159.1|41
1623770790000|2021-06-15 15:26:30|7162.8|7160|7162.9|7160.1|7163.5|7160.7|7161.9|7159.1|115
1623770800000|2021-06-15 15:26:40|7163.4|7160.6|7162.9|7160.1|7163.9|7161.1|7162.9|7160.1|45
1623770810000|2021-06-15 15:26:50|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|10
1623770820000|2021-06-15 15:27:00|7163.8|7161|7163.4|7160.6|7163.9|7161.1|7162.9|7160.1|36
1623770830000|2021-06-15 15:27:10|7162.9|7160.1|7163.4|7160.6|7163.8|7161|7162.8|7160|27
1623770840000|2021-06-15 15:27:20|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|20
1623770850000|2021-06-15 15:27:30|7162.9|7160.1|7162.9|7160.1|7163.4|7160.6|7162.9|7160.1|18
1623770860000|2021-06-15 15:27:40|7162.8|7160|7162.9|7160.1|7163.4|7160.6|7162.8|7160|15
1623770870000|2021-06-15 15:27:50|7163.4|7160.6|7159.9|7157.1|7163.4|7160.6|7159.9|7157.1|89
1623770880000|2021-06-15 15:28:00|7160.4|7157.6|7159.9|7157.1|7160.4|7157.6|7157.4|7154.6|95
1623770890000|2021-06-15 15:28:10|7159.8|7157|7160.4|7157.6|7160.9|7158.1|7159.8|7157|37
1623770900000|2021-06-15 15:28:20|7160.3|7157.5|7159.9|7157.1|7160.3|7157.5|7159.8|7157|18
1623770910000|2021-06-15 15:28:30|7159.8|7157|7159.3|7156.5|7159.9|7157.1|7157.9|7155.1|32
1623770920000|2021-06-15 15:28:40|7159.8|7157|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|42
1623770930000|2021-06-15 15:28:50|7160.8|7158|7160.3|7157.5|7161.8|7159|7160.3|7157.5|98
1623770940000|2021-06-15 15:29:00|7160.8|7158|7160.3|7157.5|7160.9|7158.1|7159.9|7157.1|56
1623770950000|2021-06-15 15:29:10|7160.9|7158.1|7159.9|7157.1|7162.9|7160.1|7158.9|7156.1|281
1623770960000|2021-06-15 15:29:20|7160.3|7157.5|7161.8|7159|7161.8|7159|7159.9|7157.1|101
1623770970000|2021-06-15 15:29:30|7161.9|7159.1|7160.9|7158.1|7162.9|7160.1|7160.9|7158.1|145
1623770980000|2021-06-15 15:29:40|7160.8|7158|7160.8|7158|7161.3|7158.5|7159.9|7157.1|49
1623770990000|2021-06-15 15:29:50|7160.9|7158.1|7160.3|7157.5|7161.8|7159|7159.8|7157|201
1623771000000|2021-06-15 15:30:00|7160.5|7157.7|7158.9|7156.1|7161.8|7159|7157.8|7155|248
1623771010000|2021-06-15 15:30:10|7158.8|7156|7158.3|7155.5|7158.8|7156|7156.8|7154|94
1623771020000|2021-06-15 15:30:20|7157.9|7155.1|7158.9|7156.1|7158.9|7156.1|7156.9|7154.1|76
1623771030000|2021-06-15 15:30:30|7158.8|7156|7155.9|7153.1|7158.9|7156.1|7155.8|7153|93
1623771040000|2021-06-15 15:30:40|7155.7|7152.9|7155.3|7152.5|7155.8|7153|7153.9|7151.1|77
1623771050000|2021-06-15 15:30:50|7155.5|7152.7|7157.9|7155.1|7158.9|7156.1|7155.5|7152.7|112
1623771060000|2021-06-15 15:31:00|7157.8|7155|7158.3|7155.5|7158.9|7156.1|7157.8|7155|40
1623771070000|2021-06-15 15:31:10|7158.2|7155.4|7156.8|7154|7158.2|7155.4|7156.3|7153.5|79
1623771080000|2021-06-15 15:31:20|7156.9|7154.1|7158.9|7156.1|7158.9|7156.1|7156.9|7154.1|34
1623771090000|2021-06-15 15:31:30|7159.9|7157.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|18
1623771100000|2021-06-15 15:31:40|7160.8|7158|7160.9|7158.1|7161.3|7158.5|7160.8|7158|40
1623771110000|2021-06-15 15:31:50|7161.9|7159.1|7159.9|7157.1|7161.9|7159.1|7159.9|7157.1|50
1623771120000|2021-06-15 15:32:00|7160.1|7157.3|7160.8|7158|7160.9|7158.1|7159.9|7157.1|64
1623771130000|2021-06-15 15:32:10|7160.9|7158.1|7159.9|7157.1|7161.8|7159|7159.9|7157.1|47
1623771140000|2021-06-15 15:32:20|7160.4|7157.6|7160.9|7158.1|7161.8|7159|7160.3|7157.5|15
1623771150000|2021-06-15 15:32:30|7160.3|7157.5|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|61
1623771160000|2021-06-15 15:32:40|||||||||20
1623771170000|2021-06-15 15:32:50|7159.8|7157|7158.9|7156.1|7159.9|7157.1|7158.9|7156.1|32
1623771180000|2021-06-15 15:33:00|7158.8|7156|7159.9|7157.1|7159.9|7157.1|7158.8|7156|22
1623771190000|2021-06-15 15:33:10|||||||||3
1623771200000|2021-06-15 15:33:20|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|18
1623771210000|2021-06-15 15:33:30|7161.3|7158.5|7161.9|7159.1|7162.9|7160.1|7161.3|7158.5|87
1623771220000|2021-06-15 15:33:40|7161.8|7159|7160.9|7158.1|7161.8|7159|7160.9|7158.1|16
1623771230000|2021-06-15 15:33:50|7160.8|7158|7161.3|7158.5|7161.3|7158.5|7160.4|7157.6|33
1623771240000|2021-06-15 15:34:00|7160.9|7158.1|7162.3|7159.5|7162.3|7159.5|7160.9|7158.1|31
1623771250000|2021-06-15 15:34:10|7161.9|7159.1|7162.9|7160.1|7163.9|7161.1|7161.9|7159.1|85
1623771260000|2021-06-15 15:34:20|7162.8|7160|7161.9|7159.1|7162.8|7160|7161.9|7159.1|29
1623771270000|2021-06-15 15:34:30|7161.8|7159|7159.9|7157.1|7161.9|7159.1|7159.8|7157|51
1623771280000|2021-06-15 15:34:40|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7159.3|7156.5|63
1623771290000|2021-06-15 15:34:50|7160.8|7158|7159.8|7157|7160.8|7158|7159.8|7157|25
1623771300000|2021-06-15 15:35:00|7159.9|7157.1|7159.9|7157.1|7160.8|7158|7158.9|7156.1|51
1623771310000|2021-06-15 15:35:10|7160.3|7157.5|7159.9|7157.1|7160.3|7157.5|7159.8|7157|43
1623771320000|2021-06-15 15:35:20|7160.3|7157.5|7160.3|7157.5|7160.8|7158|7159.9|7157.1|35
1623771330000|2021-06-15 15:35:30|7159.8|7157|7158.9|7156.1|7159.8|7157|7158.9|7156.1|20
1623771340000|2021-06-15 15:35:40|7158.8|7156|7159.9|7157.1|7159.9|7157.1|7158.8|7156|45
1623771350000|2021-06-15 15:35:50|7159.8|7157|7158.9|7156.1|7159.8|7157|7158.9|7156.1|27
1623771360000|2021-06-15 15:36:00|7159.3|7156.5|7161.3|7158.5|7161.9|7159.1|7159.3|7156.5|62
1623771370000|2021-06-15 15:36:10|7160.9|7158.1|7160.9|7158.1|7161.3|7158.5|7160.5|7157.7|26
1623771380000|2021-06-15 15:36:20|7161.1|7158.3|7161.9|7159.1|7162.3|7159.5|7161.1|7158.3|14
1623771390000|2021-06-15 15:36:30|7162.3|7159.5|7159.9|7157.1|7162.8|7160|7159.9|7157.1|50
1623771400000|2021-06-15 15:36:40|7159.8|7157|7159.9|7157.1|7160.3|7157.5|7158.9|7156.1|98
1623771410000|2021-06-15 15:36:50|7159.8|7157|7159.9|7157.1|7159.9|7157.1|7159.8|7157|16
1623771420000|2021-06-15 15:37:00|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7159.8|7157|33
1623771430000|2021-06-15 15:37:10|7160.3|7157.5|7157.9|7155.1|7160.3|7157.5|7156.9|7154.1|63
1623771440000|2021-06-15 15:37:20|7157.3|7154.5|7157.9|7155.1|7158.8|7156|7156.9|7154.1|45
1623771450000|2021-06-15 15:37:30|7157.8|7155|7158.9|7156.1|7159.3|7156.5|7157.8|7155|42
1623771460000|2021-06-15 15:37:40|7158.8|7156|7157.9|7155.1|7158.8|7156|7157.3|7154.5|40
1623771470000|2021-06-15 15:37:50|7157.8|7155|7156.9|7154.1|7157.8|7155|7156.9|7154.1|34
1623771480000|2021-06-15 15:38:00|7157.9|7155.1|7157.3|7154.5|7157.9|7155.1|7156.9|7154.1|67
1623771490000|2021-06-15 15:38:10|7157.8|7155|7157.8|7155|7157.9|7155.1|7157.3|7154.5|15
1623771500000|2021-06-15 15:38:20|7157.3|7154.5|7157.3|7154.5|7157.9|7155.1|7157.3|7154.5|32
1623771510000|2021-06-15 15:38:30|7156.9|7154.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|19
1623771520000|2021-06-15 15:38:40|||||||||27
1623771530000|2021-06-15 15:38:50|7157.8|7155|7155.8|7153|7157.8|7155|7153.9|7151.1|146
1623771540000|2021-06-15 15:39:00|7155.6|7152.8|7153.3|7150.5|7155.6|7152.8|7152.8|7150|159
1623771550000|2021-06-15 15:39:10|7153.8|7151|7153.8|7151|7153.8|7151|7152.3|7149.5|35
1623771560000|2021-06-15 15:39:20|7153.3|7150.5|7153.8|7151|7153.8|7151|7153.3|7150.5|55
1623771570000|2021-06-15 15:39:30|7152.9|7150.1|7152.3|7149.5|7153.3|7150.5|7152.3|7149.5|71
1623771580000|2021-06-15 15:39:40|7152.8|7150|7153.8|7151|7154.3|7151.5|7152.8|7150|34
1623771590000|2021-06-15 15:39:50|7153.9|7151.1|7153.8|7151|7154.8|7152|7153.8|7151|44
1623771600000|2021-06-15 15:40:00|7153.3|7150.5|7152.3|7149.5|7153.3|7150.5|7151.9|7149.1|68
1623771610000|2021-06-15 15:40:10|7151.9|7149.1|7151.8|7149|7152.3|7149.5|7151.3|7148.5|31
1623771620000|2021-06-15 15:40:20|7151.9|7149.1|7152.8|7150|7152.8|7150|7151.8|7149|28
1623771630000|2021-06-15 15:40:30|7151.9|7149.1|7152.3|7149.5|7152.8|7150|7151.9|7149.1|31
1623771640000|2021-06-15 15:40:40|7152.8|7150|7153.3|7150.5|7153.3|7150.5|7152.8|7150|11
1623771650000|2021-06-15 15:40:50|7153.8|7151|7153.8|7151|7153.8|7151|7152.8|7150|42
1623771660000|2021-06-15 15:41:00|7153.3|7150.5|7153.8|7151|7153.8|7151|7152.8|7150|17
1623771670000|2021-06-15 15:41:10|7153.3|7150.5|7153.9|7151.1|7153.9|7151.1|7152.9|7150.1|14
1623771680000|2021-06-15 15:41:20|7153.8|7151|7154.9|7152.1|7155.8|7153|7153.8|7151|20
1623771690000|2021-06-15 15:41:30|7154.8|7152|7154.8|7152|7155.9|7153.1|7154.8|7152|45
1623771700000|2021-06-15 15:41:40|7154.3|7151.5|7155.8|7153|7155.9|7153.1|7153.9|7151.1|28
1623771710000|2021-06-15 15:41:50|7155.9|7153.1|7155.8|7153|7156.3|7153.5|7155.8|7153|24
1623771720000|2021-06-15 15:42:00|7155.3|7152.5|7155.9|7153.1|7155.9|7153.1|7155.3|7152.5|13
1623771730000|2021-06-15 15:42:10|7155.8|7153|7155.3|7152.5|7156.9|7154.1|7155.3|7152.5|29
1623771740000|2021-06-15 15:42:20|7155.8|7153|7156.8|7154|7156.8|7154|7155.3|7152.5|19
1623771750000|2021-06-15 15:42:30|7155.8|7153|7155.3|7152.5|7155.8|7153|7155.3|7152.5|18
1623771760000|2021-06-15 15:42:40|7154.8|7152|7155.8|7153|7155.8|7153|7154.8|7152|18
1623771770000|2021-06-15 15:42:50|||||||||16
1623771780000|2021-06-15 15:43:00|7156.3|7153.5|7154.3|7151.5|7156.8|7154|7153.9|7151.1|319
1623771790000|2021-06-15 15:43:10|7154.8|7152|7154.3|7151.5|7154.8|7152|7153.8|7151|55
1623771800000|2021-06-15 15:43:20|7153.9|7151.1|7154.3|7151.5|7154.3|7151.5|7153.9|7151.1|9
1623771810000|2021-06-15 15:43:30|7154.8|7152|7154.3|7151.5|7154.8|7152|7153.9|7151.1|15
1623771820000|2021-06-15 15:43:40|7154.8|7152|7154.8|7152|7154.9|7152.1|7154.3|7151.5|43
1623771830000|2021-06-15 15:43:50|7154.3|7151.5|7154.3|7151.5|7154.8|7152|7153.9|7151.1|31
1623771840000|2021-06-15 15:44:00|7153.9|7151.1|7154.3|7151.5|7154.8|7152|7153.9|7151.1|4
1623771850000|2021-06-15 15:44:10|7153.9|7151.1|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|27
1623771860000|2021-06-15 15:44:20|7155.3|7152.5|7154.9|7152.1|7155.3|7152.5|7154.9|7152.1|15
1623771870000|2021-06-15 15:44:30|7155.8|7153|7155.8|7153|7155.9|7153.1|7154.9|7152.1|21
1623771880000|2021-06-15 15:44:40|7154.8|7152|7154.9|7152.1|7155.3|7152.5|7154.8|7152|53
1623771890000|2021-06-15 15:44:50|7155.3|7152.5|7155.3|7152.5|7155.8|7153|7154.8|7152|46
1623771900000|2021-06-15 15:45:00|7154.9|7152.1|7154.9|7152.1|7155.9|7153.1|7154.8|7152|58
1623771910000|2021-06-15 15:45:10|7155.3|7152.5|7154.9|7152.1|7155.3|7152.5|7154.9|7152.1|26
1623771920000|2021-06-15 15:45:20|7154.8|7152|7153.9|7151.1|7154.8|7152|7153.9|7151.1|32
1623771930000|2021-06-15 15:45:30|7153.8|7151|7153.9|7151.1|7153.9|7151.1|7153.8|7151|13
1623771940000|2021-06-15 15:45:40|7154.1|7151.3|7155.3|7152.5|7155.9|7153.1|7154.1|7151.3|31
1623771950000|2021-06-15 15:45:50|7155.8|7153|7156.3|7153.5|7156.3|7153.5|7155.8|7153|25
1623771960000|2021-06-15 15:46:00|7155.9|7153.1|7155.9|7153.1|7156.3|7153.5|7155.9|7153.1|2
1623771970000|2021-06-15 15:46:10|7155.8|7153|7155.8|7153|7155.9|7153.1|7154.9|7152.1|13
1623771980000|2021-06-15 15:46:20|7155.9|7153.1|7155.8|7153|7155.9|7153.1|7155.3|7152.5|15
1623771990000|2021-06-15 15:46:30|7155.3|7152.5|7154.9|7152.1|7155.3|7152.5|7154.9|7152.1|1
1623772000000|2021-06-15 15:46:40|7154.3|7151.5|7155.9|7153.1|7155.9|7153.1|7154.3|7151.5|33
1623772010000|2021-06-15 15:46:50|7156.3|7153.5|7157.9|7155.1|7159.8|7157|7156.3|7153.5|92
1623772020000|2021-06-15 15:47:00|7157.8|7155|7158.8|7156|7159.9|7157.1|7157.8|7155|46
1623772030000|2021-06-15 15:47:10|7158.3|7155.5|7160.3|7157.5|7160.8|7158|7158.3|7155.5|54
1623772040000|2021-06-15 15:47:20|7159.9|7157.1|7159.3|7156.5|7160.8|7158|7158.9|7156.1|71
1623772050000|2021-06-15 15:47:30|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|39
1623772060000|2021-06-15 15:47:40|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|16
1623772070000|2021-06-15 15:47:50|7159.8|7157|7159.4|7156.6|7159.8|7157|7159.3|7156.5|21
1623772080000|2021-06-15 15:48:00|7159.3|7156.5|7157.9|7155.1|7159.8|7157|7157.3|7154.5|246
1623772090000|2021-06-15 15:48:10|7158.9|7156.1|7159.3|7156.5|7159.8|7157|7158.8|7156|129
1623772100000|2021-06-15 15:48:20|7158.9|7156.1|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|50
1623772110000|2021-06-15 15:48:30|7159.8|7157|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|29
1623772120000|2021-06-15 15:48:40|7159.8|7157|7159.3|7156.5|7159.8|7157|7159.3|7156.5|11
1623772130000|2021-06-15 15:48:50|7158.9|7156.1|7159.3|7156.5|7160.3|7157.5|7158.9|7156.1|45
1623772140000|2021-06-15 15:49:00|7159.8|7157|7159.9|7157.1|7159.9|7157.1|7159.8|7157|31
1623772150000|2021-06-15 15:49:10|7159.8|7157|7158.9|7156.1|7159.8|7157|7158.9|7156.1|5
1623772160000|2021-06-15 15:49:20|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|21
1623772170000|2021-06-15 15:49:30|7158.3|7155.5|7158.3|7155.5|7158.8|7156|7157.9|7155.1|11
1623772180000|2021-06-15 15:49:40|7158.8|7156|7155.8|7153|7158.8|7156|7155.8|7153|157
1623772190000|2021-06-15 15:49:50|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.8|7153|52
1623772200000|2021-06-15 15:50:00|7156.8|7154|7156.8|7154|7156.9|7154.1|7156.8|7154|16
1623772210000|2021-06-15 15:50:10|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7155.9|7153.1|18
1623772220000|2021-06-15 15:50:20|7155.9|7153.1|7155.8|7153|7155.9|7153.1|7154.8|7152|40
1623772230000|2021-06-15 15:50:30|7154.8|7152|7154.8|7152|7156.3|7153.5|7153.9|7151.1|80
1623772240000|2021-06-15 15:50:40|7154.9|7152.1|7155.3|7152.5|7155.8|7153|7154.8|7152|21
1623772250000|2021-06-15 15:50:50|7155.8|7153|7156.3|7153.5|7156.3|7153.5|7154.9|7152.1|13
1623772260000|2021-06-15 15:51:00|7155.8|7153|7154.9|7152.1|7155.8|7153|7154.9|7152.1|2
1623772270000|2021-06-15 15:51:10|7155.8|7153|7154.9|7152.1|7155.8|7153|7154.9|7152.1|3
1623772280000|2021-06-15 15:51:20|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|24
1623772290000|2021-06-15 15:51:30|7154.9|7152.1|7153.9|7151.1|7155.3|7152.5|7153.9|7151.1|55
1623772300000|2021-06-15 15:51:40|7153.8|7151|7154.3|7151.5|7154.3|7151.5|7152.9|7150.1|43
1623772310000|2021-06-15 15:51:50|7154.8|7152|7153.9|7151.1|7155.8|7153|7153.9|7151.1|97
1623772320000|2021-06-15 15:52:00|7153.8|7151|7153.3|7150.5|7153.9|7151.1|7150.8|7148|195
1623772330000|2021-06-15 15:52:10|7153.9|7151.1|7153.9|7151.1|7154.8|7152|7153.3|7150.5|27
1623772340000|2021-06-15 15:52:20|7153.8|7151|7152.8|7150|7153.8|7151|7152.8|7150|30
1623772350000|2021-06-15 15:52:30|7152.3|7149.5|7152.9|7150.1|7152.9|7150.1|7151.3|7148.5|54
1623772360000|2021-06-15 15:52:40|7152.8|7150|7153.8|7151|7153.8|7151|7152.8|7150|23
1623772370000|2021-06-15 15:52:50|7153.9|7151.1|7152.9|7150.1|7154.8|7152|7152.3|7149.5|51
1623772380000|2021-06-15 15:53:00|7152.8|7150|7150.8|7148|7152.9|7150.1|7148.9|7146.1|145
1623772390000|2021-06-15 15:53:10|7151.8|7149|7150.9|7148.1|7152.8|7150|7149.9|7147.1|159
1623772400000|2021-06-15 15:53:20|7151.3|7148.5|7153.3|7150.5|7153.3|7150.5|7151.3|7148.5|139
1623772410000|2021-06-15 15:53:30|7154.1|7151.3|7154.9|7152.1|7155.9|7153.1|7153.8|7151|130
1623772420000|2021-06-15 15:53:40|7154.8|7152|7153.8|7151|7154.8|7152|7153.8|7151|61
1623772430000|2021-06-15 15:53:50|7153.3|7150.5|7152.8|7150|7153.3|7150.5|7152.3|7149.5|12
1623772440000|2021-06-15 15:54:00|7152.9|7150.1|7150.3|7147.5|7152.9|7150.1|7150.3|7147.5|111
1623772450000|2021-06-15 15:54:10|7150.8|7148|7151.3|7148.5|7151.8|7149|7150.8|7148|4
1623772460000|2021-06-15 15:54:20|7151.8|7149|7153.3|7150.5|7153.8|7151|7150.9|7148.1|74
1623772470000|2021-06-15 15:54:30|7152.9|7150.1|7153.9|7151.1|7154.3|7151.5|7152.8|7150|19
1623772480000|2021-06-15 15:54:40|7154.3|7151.5|7153.9|7151.1|7154.8|7152|7153.8|7151|44
1623772490000|2021-06-15 15:54:50|7154.3|7151.5|7154.9|7152.1|7155.3|7152.5|7154.3|7151.5|13
1623772500000|2021-06-15 15:55:00|7154.8|7152|7152.9|7150.1|7154.8|7152|7152.8|7150|62
1623772510000|2021-06-15 15:55:10|7152.8|7150|7152.8|7150|7153.3|7150.5|7152.3|7149.5|23
1623772520000|2021-06-15 15:55:20|7152.3|7149.5|7151.3|7148.5|7152.9|7150.1|7151.3|7148.5|12
1623772530000|2021-06-15 15:55:30|7151.8|7149|7151.3|7148.5|7151.9|7149.1|7150.9|7148.1|42
1623772540000|2021-06-15 15:55:40|7150.9|7148.1|7151.8|7149|7151.9|7149.1|7149.9|7147.1|63
1623772550000|2021-06-15 15:55:50|7151.3|7148.5|7149.9|7147.1|7151.3|7148.5|7149.8|7147|105
1623772560000|2021-06-15 15:56:00|7150.3|7147.5|7151.3|7148.5|7151.8|7149|7149.8|7147|57
1623772570000|2021-06-15 15:56:10|7151.8|7149|7151.8|7149|7151.9|7149.1|7151.3|7148.5|26
1623772580000|2021-06-15 15:56:20|7151.3|7148.5|7151.8|7149|7151.9|7149.1|7150.9|7148.1|18
1623772590000|2021-06-15 15:56:30|7151.9|7149.1|7151.3|7148.5|7152.3|7149.5|7150.9|7148.1|20
1623772600000|2021-06-15 15:56:40|7151.8|7149|7152.3|7149.5|7152.9|7150.1|7151.3|7148.5|33
1623772610000|2021-06-15 15:56:50|7152.8|7150|7151.9|7149.1|7153.3|7150.5|7151.9|7149.1|13
1623772620000|2021-06-15 15:57:00|7151.8|7149|7150.9|7148.1|7151.8|7149|7150.8|7148|53
1623772630000|2021-06-15 15:57:10|7150.8|7148|7151.8|7149|7151.8|7149|7150.8|7148|6
1623772640000|2021-06-15 15:57:20|7150.9|7148.1|7152.9|7150.1|7153.3|7150.5|7150.8|7148|53
1623772650000|2021-06-15 15:57:30|7153.3|7150.5|7151.3|7148.5|7153.3|7150.5|7150.9|7148.1|60
1623772660000|2021-06-15 15:57:40|7150.9|7148.1|7151.3|7148.5|7151.8|7149|7149.9|7147.1|58
1623772670000|2021-06-15 15:57:50|7151.8|7149|7151.9|7149.1|7151.9|7149.1|7150.9|7148.1|33
1623772680000|2021-06-15 15:58:00|7151.8|7149|7150.9|7148.1|7151.9|7149.1|7150.9|7148.1|35
1623772690000|2021-06-15 15:58:10|7150.8|7148|7150.9|7148.1|7150.9|7148.1|7150.8|7148|30
1623772700000|2021-06-15 15:58:20|7151.3|7148.5|7151.9|7149.1|7151.9|7149.1|7150.3|7147.5|89
1623772710000|2021-06-15 15:58:30|7151.8|7149|7150.8|7148|7151.8|7149|7150.8|7148|52
1623772720000|2021-06-15 15:58:40|7150.9|7148.1|7151.8|7149|7151.8|7149|7150.9|7148.1|5
1623772730000|2021-06-15 15:58:50|7151.3|7148.5|7151.3|7148.5|7151.8|7149|7150.8|7148|38
1623772740000|2021-06-15 15:59:00|7151.8|7149|7150.9|7148.1|7151.9|7149.1|7150.8|7148|80
1623772750000|2021-06-15 15:59:10|7151.3|7148.5|7150.9|7148.1|7151.3|7148.5|7150.8|7148|40
1623772760000|2021-06-15 15:59:20|7151.3|7148.5|7149.8|7147|7151.3|7148.5|7149.8|7147|45
1623772770000|2021-06-15 15:59:30|7149.9|7147.1|7149.8|7147|7150.3|7147.5|7148.9|7146.1|78
1623772780000|2021-06-15 15:59:40|7149.9|7147.1|7149.8|7147|7149.9|7147.1|7148.8|7146|126
1623772790000|2021-06-15 15:59:50|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7148.9|7146.1|17
1623772800000|2021-06-15 16:00:00|7149.8|7147|7149.3|7146.5|7150.8|7148|7148.9|7146.1|109
1623772810000|2021-06-15 16:00:10|7149.8|7147|7149.3|7146.5|7149.8|7147|7148.9|7146.1|21
1623772820000|2021-06-15 16:00:20|7149.8|7147|7149.3|7146.5|7149.8|7147|7148.9|7146.1|17
1623772830000|2021-06-15 16:00:30|7149.9|7147.1|7149.9|7147.1|7150.8|7148|7149.9|7147.1|59
1623772840000|2021-06-15 16:00:40|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7149.9|7147.1|24
1623772850000|2021-06-15 16:00:50|7150.8|7148|7150.9|7148.1|7150.9|7148.1|7150.3|7147.5|56
1623772860000|2021-06-15 16:01:00|7150.8|7148|7150.3|7147.5|7150.9|7148.1|7150.3|7147.5|42
1623772870000|2021-06-15 16:01:10|7150.8|7148|7150.8|7148|7151.9|7149.1|7150.8|7148|54
1623772880000|2021-06-15 16:01:20|7150.3|7147.5|7149.3|7146.5|7150.8|7148|7148.3|7145.5|72
1623772890000|2021-06-15 16:01:30|7149.8|7147|7148.3|7145.5|7149.8|7147|7147.9|7145.1|18
1623772900000|2021-06-15 16:01:40|7147.9|7145.1|7149.3|7146.5|7149.3|7146.5|7147.9|7145.1|45
1623772910000|2021-06-15 16:01:50|7148.9|7146.1|7148.9|7146.1|7149.8|7147|7148.9|7146.1|5
1623772920000|2021-06-15 16:02:00|7149.8|7147|7149.9|7147.1|7150.3|7147.5|7149.3|7146.5|46
1623772930000|2021-06-15 16:02:10|7149.8|7147|7149.3|7146.5|7149.9|7147.1|7149.3|7146.5|12
1623772940000|2021-06-15 16:02:20|7148.9|7146.1|7148.9|7146.1|7149.8|7147|7148.9|7146.1|6
1623772950000|2021-06-15 16:02:30|7149.3|7146.5|7149.8|7147|7149.8|7147|7148.9|7146.1|29
1623772960000|2021-06-15 16:02:40|7149.9|7147.1|7149.8|7147|7149.9|7147.1|7149.3|7146.5|46
1623772970000|2021-06-15 16:02:50|7149.3|7146.5|7149.3|7146.5|7149.8|7147|7149.3|7146.5|16
1623772980000|2021-06-15 16:03:00|7149.8|7147|7149.8|7147|7150.9|7148.1|7149.3|7146.5|261
1623772990000|2021-06-15 16:03:10|7149.9|7147.1|7149.8|7147|7149.9|7147.1|7149.3|7146.5|13
1623773000000|2021-06-15 16:03:20|7149.3|7146.5|7147.9|7145.1|7149.3|7146.5|7147.9|7145.1|47
1623773010000|2021-06-15 16:03:30|7147.8|7145|7147.8|7145|7147.8|7145|7145.9|7143.1|162
1623773020000|2021-06-15 16:03:40|7147.9|7145.1|7148.8|7146|7148.9|7146.1|7147.9|7145.1|42
1623773030000|2021-06-15 16:03:50|7148.9|7146.1|7149.9|7147.1|7149.9|7147.1|7148.8|7146|23
1623773040000|2021-06-15 16:04:00|7150.3|7147.5|7148.9|7146.1|7151.8|7149|7148.9|7146.1|58
1623773050000|2021-06-15 16:04:10|7148.8|7146|7148.8|7146|7148.8|7146|7147.9|7145.1|32
1623773060000|2021-06-15 16:04:20|7148.9|7146.1|7148.3|7145.5|7148.9|7146.1|7147.9|7145.1|26
1623773070000|2021-06-15 16:04:30|7147.9|7145.1|7146.3|7143.5|7148.3|7145.5|7146.3|7143.5|32
1623773080000|2021-06-15 16:04:40|7145.9|7143.1|7145.9|7143.1|7146.3|7143.5|7145.9|7143.1|20
1623773090000|2021-06-15 16:04:50|7145.8|7143|7146.3|7143.5|7146.3|7143.5|7145.3|7142.5|58
1623773100000|2021-06-15 16:05:00|7146.8|7144|7147.3|7144.5|7147.8|7145|7146.8|7144|28
1623773110000|2021-06-15 16:05:10|7146.9|7144.1|7147.9|7145.1|7147.9|7145.1|7146.9|7144.1|17
1623773120000|2021-06-15 16:05:20|7148.8|7146|7148.3|7145.5|7148.8|7146|7147.9|7145.1|4
1623773130000|2021-06-15 16:05:30|7147.9|7145.1|7148.3|7145.5|7148.8|7146|7147.9|7145.1|95
1623773140000|2021-06-15 16:05:40|7147.9|7145.1|7148.3|7145.5|7148.8|7146|7147.9|7145.1|14
1623773150000|2021-06-15 16:05:50|7148.8|7146|7148.3|7145.5|7148.8|7146|7147.9|7145.1|7
1623773160000|2021-06-15 16:06:00|7148.8|7146|7148.9|7146.1|7148.9|7146.1|7148.8|7146|33
1623773170000|2021-06-15 16:06:10|7149|7146.2|7149.3|7146.5|7149.3|7146.5|7148.3|7145.5|152
1623773180000|2021-06-15 16:06:20|7149.8|7147|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|4
1623773190000|2021-06-15 16:06:30|7148.8|7146|7149.9|7147.1|7149.9|7147.1|7148.8|7146|27
1623773200000|2021-06-15 16:06:40|7150.3|7147.5|7149.9|7147.1|7150.3|7147.5|7149.9|7147.1|6
1623773210000|2021-06-15 16:06:50|7150.3|7147.5|7149.9|7147.1|7150.3|7147.5|7149.9|7147.1|283
1623773220000|2021-06-15 16:07:00|7149.7|7146.9|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|39
1623773230000|2021-06-15 16:07:10|7149.3|7146.5|7150.9|7148.1|7150.9|7148.1|7149.3|7146.5|22
1623773240000|2021-06-15 16:07:20|7151.3|7148.5|7151.3|7148.5|7151.7|7148.9|7150.9|7148.1|3
1623773250000|2021-06-15 16:07:30|7150.9|7148.1|7150.9|7148.1|7151.3|7148.5|7150.9|7148.1|8
1623773260000|2021-06-15 16:07:40|7151.1|7148.3|7151.3|7148.5|7151.7|7148.9|7150.9|7148.1|61
1623773270000|2021-06-15 16:07:50|7150.9|7148.1|7151.7|7148.9|7151.7|7148.9|7150.9|7148.1|16
1623773280000|2021-06-15 16:08:00|7151.3|7148.5|7150.9|7148.1|7151.3|7148.5|7149.9|7147.1|38
1623773290000|2021-06-15 16:08:10|7150.7|7147.9|7150.3|7147.5|7150.7|7147.9|7150.3|7147.5|14
1623773300000|2021-06-15 16:08:20|7149.9|7147.1|7150.3|7147.5|7150.7|7147.9|7149.9|7147.1|21
1623773310000|2021-06-15 16:08:30|7150.7|7147.9|7150.9|7148.1|7150.9|7148.1|7150.3|7147.5|9
1623773320000|2021-06-15 16:08:40|7150.3|7147.5|7149.8|7147|7150.3|7147.5|7149.3|7146.5|67
1623773330000|2021-06-15 16:08:50|7149.9|7147.1|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|7
1623773340000|2021-06-15 16:09:00|7148.7|7145.9|7147.9|7145.1|7148.7|7145.9|7146.9|7144.1|103
1623773350000|2021-06-15 16:09:10|7148.3|7145.5|7148.3|7145.5|7148.9|7146.1|7148.3|7145.5|26
1623773360000|2021-06-15 16:09:20|7148.7|7145.9|7148.3|7145.5|7148.9|7146.1|7148.3|7145.5|23
1623773370000|2021-06-15 16:09:30|7147.9|7145.1|7148.3|7145.5|7148.9|7146.1|7147.9|7145.1|10
1623773380000|2021-06-15 16:09:40|7147.9|7145.1|7147.9|7145.1|7148.9|7146.1|7147.9|7145.1|4
1623773390000|2021-06-15 16:09:50|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|6
1623773400000|2021-06-15 16:10:00|7147.9|7145.1|7148.9|7146.1|7148.9|7146.1|7147.9|7145.1|16
1623773410000|2021-06-15 16:10:10|7148.7|7145.9|7148.9|7146.1|7148.9|7146.1|7148.7|7145.9|25
1623773420000|2021-06-15 16:10:20|7148.8|7146|7148.9|7146.1|7148.9|7146.1|7147.9|7145.1|46
1623773430000|2021-06-15 16:10:30|7149.3|7146.5|7148.9|7146.1|7149.3|7146.5|7148.9|7146.1|4
1623773440000|2021-06-15 16:10:40|7148.8|7146|7149.3|7146.5|7149.7|7146.9|7147.9|7145.1|44
1623773450000|2021-06-15 16:10:50|7148.9|7146.1|7149.3|7146.5|7149.3|7146.5|7148.7|7145.9|26
1623773460000|2021-06-15 16:11:00|7148.9|7146.1|7149.3|7146.5|7149.3|7146.5|7148.8|7146|4
1623773470000|2021-06-15 16:11:10|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.3|7146.5|8
1623773480000|2021-06-15 16:11:20|7149.8|7147|7149.9|7147.1|7149.9|7147.1|7149.8|7147|19
1623773490000|2021-06-15 16:11:30|||||||||2
1623773500000|2021-06-15 16:11:40|7150.7|7147.9|7149.9|7147.1|7150.7|7147.9|7149.8|7147|12
1623773510000|2021-06-15 16:11:50|7149.8|7147|7150.9|7148.1|7151.9|7149.1|7149.8|7147|25
1623773520000|2021-06-15 16:12:00|7150.3|7147.5|7150.9|7148.1|7150.9|7148.1|7149.9|7147.1|60
1623773530000|2021-06-15 16:12:10|7150.7|7147.9|7150.9|7148.1|7151.3|7148.5|7150.7|7147.9|8
1623773540000|2021-06-15 16:12:20|7151.3|7148.5|7150.3|7147.5|7151.7|7148.9|7150.3|7147.5|25
1623773550000|2021-06-15 16:12:30|7150.7|7147.9|7150.9|7148.1|7150.9|7148.1|7150.3|7147.5|12
1623773560000|2021-06-15 16:12:40|7151.7|7148.9|7150.7|7147.9|7151.7|7148.9|7150.7|7147.9|20
1623773570000|2021-06-15 16:12:50|7150.9|7148.1|7150.3|7147.5|7150.9|7148.1|7149.9|7147.1|5
1623773580000|2021-06-15 16:13:00|7149.9|7147.1|7150.7|7147.9|7150.7|7147.9|7149.9|7147.1|7
1623773590000|2021-06-15 16:13:10|7150.3|7147.5|7150.9|7148.1|7150.9|7148.1|7150.3|7147.5|15
1623773600000|2021-06-15 16:13:20|7151.7|7148.9|7151.9|7149.1|7151.9|7149.1|7150.9|7148.1|19
1623773610000|2021-06-15 16:13:30|7152.1|7149.3|7153.8|7151|7153.9|7151.1|7152.1|7149.3|93
1623773620000|2021-06-15 16:13:40|7153.9|7151.1|7153.8|7151|7153.9|7151.1|7153.3|7150.5|112
1623773630000|2021-06-15 16:13:50|7153.7|7150.9|7153.3|7150.5|7153.9|7151.1|7152.9|7150.1|11
1623773640000|2021-06-15 16:14:00|7153.7|7150.9|7154.9|7152.1|7154.9|7152.1|7153.7|7150.9|45
1623773650000|2021-06-15 16:14:10|7155.7|7152.9|7156.7|7153.9|7156.7|7153.9|7155.7|7152.9|26
1623773660000|2021-06-15 16:14:20|7156.3|7153.5|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|68
1623773670000|2021-06-15 16:14:30|7155.7|7152.9|7156.9|7154.1|7156.9|7154.1|7154.9|7152.1|93
1623773680000|2021-06-15 16:14:40|7157.3|7154.5|7158.3|7155.5|7158.7|7155.9|7156.9|7154.1|52
1623773690000|2021-06-15 16:14:50|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|38
1623773700000|2021-06-15 16:15:00|7158.3|7155.5|7157.9|7155.1|7158.9|7156.1|7157.9|7155.1|78
1623773710000|2021-06-15 16:15:10|7158|7155.2|7158.3|7155.5|7158.3|7155.5|7157.9|7155.1|15
1623773720000|2021-06-15 16:15:20|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|67
1623773730000|2021-06-15 16:15:30|||||||||12
1623773740000|2021-06-15 16:15:40|7158.8|7156|7158.3|7155.5|7158.9|7156.1|7157.9|7155.1|85
1623773750000|2021-06-15 16:15:50|7158.4|7155.6|7157.9|7155.1|7158.9|7156.1|7157.9|7155.1|37
1623773760000|2021-06-15 16:16:00|7158.3|7155.5|7158.3|7155.5|7158.9|7156.1|7157.9|7155.1|31
1623773770000|2021-06-15 16:16:10|7157.9|7155.1|7158.3|7155.5|7158.3|7155.5|7157.9|7155.1|5
1623773780000|2021-06-15 16:16:20|7157.9|7155.1|7158.3|7155.5|7158.3|7155.5|7157.9|7155.1|2
1623773790000|2021-06-15 16:16:30|7158.9|7156.1|7157.9|7155.1|7158.9|7156.1|7157.9|7155.1|22
1623773800000|2021-06-15 16:16:40|7158.7|7155.9|7156.9|7154.1|7158.7|7155.9|7156.9|7154.1|139
1623773810000|2021-06-15 16:16:50|7157.3|7154.5|7157.9|7155.1|7157.9|7155.1|7157.3|7154.5|28
1623773820000|2021-06-15 16:17:00|7157.7|7154.9|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|41
1623773830000|2021-06-15 16:17:10|7157.8|7155|7156.9|7154.1|7157.8|7155|7155.9|7153.1|70
1623773840000|2021-06-15 16:17:20|7157.3|7154.5|7156.3|7153.5|7157.3|7154.5|7156.3|7153.5|23
1623773850000|2021-06-15 16:17:30|7155.9|7153.1|7154.3|7151.5|7156.3|7153.5|7154.3|7151.5|114
1623773860000|2021-06-15 16:17:40|7154.7|7151.9|7153.3|7150.5|7154.9|7152.1|7152.9|7150.1|63
1623773870000|2021-06-15 16:17:50|7152.7|7149.9|7151.7|7148.9|7152.7|7149.9|7150.7|7147.9|131
1623773880000|2021-06-15 16:18:00|7151.3|7148.5|7151.7|7148.9|7151.8|7149|7151.3|7148.5|29
1623773890000|2021-06-15 16:18:10|7151.8|7149|7151.7|7148.9|7151.9|7149.1|7151.7|7148.9|26
1623773900000|2021-06-15 16:18:20|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|9
1623773910000|2021-06-15 16:18:30|7151.7|7148.9|7151.3|7148.5|7151.7|7148.9|7150.9|7148.1|7
1623773920000|2021-06-15 16:18:40|||||||||2
1623773930000|2021-06-15 16:18:50|7151.7|7148.9|7152.7|7149.9|7152.7|7149.9|7151.3|7148.5|8
1623773940000|2021-06-15 16:19:00|7153.3|7150.5|7153.7|7150.9|7153.7|7150.9|7152.7|7149.9|66
1623773950000|2021-06-15 16:19:10|7153.3|7150.5|7152.3|7149.5|7153.3|7150.5|7151.7|7148.9|39
1623773960000|2021-06-15 16:19:20|7152.7|7149.9|7152.3|7149.5|7152.7|7149.9|7152.3|7149.5|6
1623773970000|2021-06-15 16:19:30|7151.9|7149.1|7152.3|7149.5|7152.7|7149.9|7151.9|7149.1|3
1623773980000|2021-06-15 16:19:40|7152.7|7149.9|7152.3|7149.5|7152.9|7150.1|7152.3|7149.5|55
1623773990000|2021-06-15 16:19:50|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7151.7|7148.9|48
1623774000000|2021-06-15 16:20:00|7152.3|7149.5|7152.7|7149.9|7152.7|7149.9|7151.7|7148.9|75
1623774010000|2021-06-15 16:20:10|||||||||24
1623774020000|2021-06-15 16:20:20|7152.8|7150|7153.3|7150.5|7153.7|7150.9|7152.8|7150|8
1623774030000|2021-06-15 16:20:30|7152.9|7150.1|7153.3|7150.5|7153.3|7150.5|7152.9|7150.1|2
1623774040000|2021-06-15 16:20:40|7153.7|7150.9|7154.3|7151.5|7154.3|7151.5|7153.3|7150.5|4
1623774050000|2021-06-15 16:20:50|7154.2|7151.4|7152.7|7149.9|7154.2|7151.4|7152.3|7149.5|175
1623774060000|2021-06-15 16:21:00|7152.9|7150.1|7153.7|7150.9|7153.7|7150.9|7152.9|7150.1|13
1623774070000|2021-06-15 16:21:10|7153.3|7150.5|7153.3|7150.5|7153.7|7150.9|7152.9|7150.1|1
1623774080000|2021-06-15 16:21:20|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|4
1623774090000|2021-06-15 16:21:30|||||||||4
1623774100000|2021-06-15 16:21:40|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|2
1623774110000|2021-06-15 16:21:50|7153.7|7150.9|7153.9|7151.1|7153.9|7151.1|7153.3|7150.5|26
1623774120000|2021-06-15 16:22:00|7154.3|7151.5|7154.8|7152|7154.8|7152|7153.9|7151.1|8
1623774130000|2021-06-15 16:22:10|7154.7|7151.9|7153.7|7150.9|7154.7|7151.9|7153.7|7150.9|12
1623774140000|2021-06-15 16:22:20|7153.8|7151|7154.3|7151.5|7154.3|7151.5|7153.7|7150.9|7
1623774150000|2021-06-15 16:22:30|7154.9|7152.1|7155.3|7152.5|7155.3|7152.5|7154.7|7151.9|23
1623774160000|2021-06-15 16:22:40|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.3|7152.5|11
1623774170000|2021-06-15 16:22:50|7155.9|7153.1|7155.9|7153.1|7156.3|7153.5|7155.9|7153.1|31
1623774180000|2021-06-15 16:23:00|7156.3|7153.5|7156.3|7153.5|7156.7|7153.9|7155.7|7152.9|16
1623774190000|2021-06-15 16:23:10|7156.7|7153.9|7156.7|7153.9|7156.9|7154.1|7156.7|7153.9|16
1623774200000|2021-06-15 16:23:20|7156.8|7154|7156.7|7153.9|7156.8|7154|7156.7|7153.9|3
1623774210000|2021-06-15 16:23:30|7156.8|7154|7156.7|7153.9|7156.8|7154|7156.7|7153.9|3
1623774220000|2021-06-15 16:23:40|7155.7|7152.9|7155.9|7153.1|7155.9|7153.1|7155.7|7152.9|17
1623774230000|2021-06-15 16:23:50|7156.7|7153.9|7155.9|7153.1|7156.7|7153.9|7155.9|7153.1|45
1623774240000|2021-06-15 16:24:00|7155.7|7152.9|7156.3|7153.5|7156.3|7153.5|7155.7|7152.9|9
1623774250000|2021-06-15 16:24:10|7155.9|7153.1|7156.3|7153.5|7156.9|7154.1|7155.9|7153.1|33
1623774260000|2021-06-15 16:24:20|7155.9|7153.1|7155.9|7153.1|7156.3|7153.5|7155.7|7152.9|24
1623774270000|2021-06-15 16:24:30|7155.8|7153|7155.8|7153|7155.9|7153.1|7155.7|7152.9|38
1623774280000|2021-06-15 16:24:40|7155.9|7153.1|7156.9|7154.1|7157.3|7154.5|7155.7|7152.9|33
1623774290000|2021-06-15 16:24:50|7156.8|7154|7156.8|7154|7157.3|7154.5|7156.7|7153.9|28
1623774300000|2021-06-15 16:25:00|7156.9|7154.1|7157.3|7154.5|7157.7|7154.9|7156.7|7153.9|13
1623774310000|2021-06-15 16:25:10|7156.9|7154.1|7156.8|7154|7157.3|7154.5|7156.3|7153.5|12
1623774320000|2021-06-15 16:25:20|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.7|7153.9|16
1623774330000|2021-06-15 16:25:30|7156.8|7154|7155.9|7153.1|7156.8|7154|7155.9|7153.1|8
1623774340000|2021-06-15 16:25:40|7156.8|7154|7156.9|7154.1|7157.3|7154.5|7156.8|7154|45
1623774350000|2021-06-15 16:25:50|7156.8|7154|7156.9|7154.1|7156.9|7154.1|7156.8|7154|16
1623774360000|2021-06-15 16:26:00|7156.8|7154|7156.9|7154.1|7156.9|7154.1|7156.7|7153.9|10
1623774370000|2021-06-15 16:26:10|7157.1|7154.3|7157.9|7155.1|7158.3|7155.5|7157.1|7154.3|53
1623774380000|2021-06-15 16:26:20|7158.3|7155.5|7157.9|7155.1|7158.3|7155.5|7157.9|7155.1|4
1623774390000|2021-06-15 16:26:30|7157.7|7154.9|7157.8|7155|7157.8|7155|7156.9|7154.1|39
1623774400000|2021-06-15 16:26:40|7157.3|7154.5|7155.9|7153.1|7157.7|7154.9|7155.9|7153.1|27
1623774410000|2021-06-15 16:26:50|7156.3|7153.5|7155.9|7153.1|7156.3|7153.5|7155.1|7152.3|28
1623774420000|2021-06-15 16:27:00|7156.3|7153.5|7155.9|7153.1|7156.7|7153.9|7155.9|7153.1|11
1623774430000|2021-06-15 16:27:10|7155.7|7152.9|7155.3|7152.5|7155.9|7153.1|7155.2|7152.4|156
1623774440000|2021-06-15 16:27:20|7155.7|7152.9|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|39
1623774450000|2021-06-15 16:27:30|||||||||14
1623774460000|2021-06-15 16:27:40|7156.3|7153.5|7156.3|7153.5|7156.7|7153.9|7156.3|7153.5|13
1623774470000|2021-06-15 16:27:50|7155.9|7153.1|7156.9|7154.1|7157.3|7154.5|7155.9|7153.1|24
1623774480000|2021-06-15 16:28:00|7157.3|7154.5|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|37
1623774490000|2021-06-15 16:28:10|7157.3|7154.5|7156.9|7154.1|7157.3|7154.5|7156.9|7154.1|5
1623774500000|2021-06-15 16:28:20|7156.7|7153.9|7156.9|7154.1|7156.9|7154.1|7156.3|7153.5|24
1623774510000|2021-06-15 16:28:30|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7156.9|7154.1|4
1623774520000|2021-06-15 16:28:40|7157.7|7154.9|7156.3|7153.5|7157.9|7155.1|7156.3|7153.5|37
1623774530000|2021-06-15 16:28:50|7156.7|7153.9|7156.9|7154.1|7156.9|7154.1|7156.3|7153.5|63
1623774540000|2021-06-15 16:29:00|7157.3|7154.5|7157.9|7155.1|7158.7|7155.9|7156.9|7154.1|37
1623774550000|2021-06-15 16:29:10|7158.1|7155.3|7158.9|7156.1|7158.9|7156.1|7158.1|7155.3|173
1623774560000|2021-06-15 16:29:20|||||||||10
1623774570000|2021-06-15 16:29:30|7159.1|7156.3|7160.9|7158.1|7161.9|7159.1|7159.1|7156.3|228
1623774580000|2021-06-15 16:29:40|7161.3|7158.5|7160.9|7158.1|7161.9|7159.1|7160.9|7158.1|29
1623774590000|2021-06-15 16:29:50|7160.7|7157.9|7159.9|7157.1|7160.7|7157.9|7159.9|7157.1|29
1623774600000|2021-06-15 16:30:00|7160.3|7157.5|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|29
1623774610000|2021-06-15 16:30:10|||||||||14
1623774620000|2021-06-15 16:30:20|7161.7|7158.9|7160.9|7158.1|7161.7|7158.9|7160.9|7158.1|9
1623774630000|2021-06-15 16:30:30|7161.3|7158.5|7160.9|7158.1|7161.3|7158.5|7160.9|7158.1|42
1623774640000|2021-06-15 16:30:40|7161|7158.2|7160.9|7158.1|7161.4|7158.6|7160.9|7158.1|21
1623774650000|2021-06-15 16:30:50|7161.3|7158.5|7160.9|7158.1|7161.3|7158.5|7160.9|7158.1|10
1623774660000|2021-06-15 16:31:00|7161.3|7158.5|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|25
1623774670000|2021-06-15 16:31:10|||||||||29
1623774680000|2021-06-15 16:31:20|||||||||5
1623774690000|2021-06-15 16:31:30|7161.7|7158.9|7159.7|7156.9|7161.7|7158.9|7158.9|7156.1|139
1623774700000|2021-06-15 16:31:40|7159.3|7156.5|7159.9|7157.1|7160.9|7158.1|7159.3|7156.5|34
1623774710000|2021-06-15 16:31:50|7160.3|7157.5|7160.9|7158.1|7161.3|7158.5|7160.3|7157.5|6
1623774720000|2021-06-15 16:32:00|7160.7|7157.9|7161.9|7159.1|7161.9|7159.1|7160.7|7157.9|81
1623774730000|2021-06-15 16:32:10|7161.7|7158.9|7161.9|7159.1|7161.9|7159.1|7161.7|7158.9|23
1623774740000|2021-06-15 16:32:20|7161.8|7159|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|22
1623774750000|2021-06-15 16:32:30|7161.3|7158.5|7160.9|7158.1|7161.3|7158.5|7160.9|7158.1|16
1623774760000|2021-06-15 16:32:40|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|9
1623774770000|2021-06-15 16:32:50|7161.7|7158.9|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|14
1623774780000|2021-06-15 16:33:00|||||||||6
1623774790000|2021-06-15 16:33:10|7162.2|7159.4|7164.6|7161.8|7165.1|7162.3|7162.2|7159.4|2608
1623774800000|2021-06-15 16:33:20|7164.2|7161.4|7167.2|7164.4|7167.6|7164.8|7164.2|7161.4|368
1623774810000|2021-06-15 16:33:30|7167.1|7164.3|7166.6|7163.8|7167.2|7164.4|7166.1|7163.3|106
1623774820000|2021-06-15 16:33:40|7167.1|7164.3|7168.2|7165.4|7168.2|7165.4|7167.1|7164.3|161
1623774830000|2021-06-15 16:33:50|7168.6|7165.8|7171.2|7168.4|7171.2|7168.4|7168.2|7165.4|243
1623774840000|2021-06-15 16:34:00|7171.1|7168.3|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|205
1623774850000|2021-06-15 16:34:10|7170.4|7167.6|7171.2|7168.4|7172.1|7169.3|7170.2|7167.4|179
1623774860000|2021-06-15 16:34:20|7171.6|7168.8|7172.6|7169.8|7173.1|7170.3|7171.2|7168.4|160
1623774870000|2021-06-15 16:34:30|7172.2|7169.4|7172.6|7169.8|7172.6|7169.8|7172.1|7169.3|69
1623774880000|2021-06-15 16:34:40|7172.2|7169.4|7170.6|7167.8|7172.6|7169.8|7170.2|7167.4|62
1623774890000|2021-06-15 16:34:50|7171.2|7168.4|7171.1|7168.3|7171.2|7168.4|7168.1|7165.3|848
1623774900000|2021-06-15 16:35:00|7171.2|7168.4|7171.6|7168.8|7173.1|7170.3|7171.1|7168.3|568
1623774910000|2021-06-15 16:35:10|7172.1|7169.3|7171.2|7168.4|7172.1|7169.3|7171.2|7168.4|23
1623774920000|2021-06-15 16:35:20|7171.6|7168.8|7172.6|7169.8|7172.6|7169.8|7171.6|7168.8|55
1623774930000|2021-06-15 16:35:30|7173.1|7170.3|7172.2|7169.4|7173.1|7170.3|7172.2|7169.4|32
1623774940000|2021-06-15 16:35:40|7172.7|7169.9|7173.2|7170.4|7174.2|7171.4|7172.7|7169.9|189
1623774950000|2021-06-15 16:35:50|7173.3|7170.5|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|17
1623774960000|2021-06-15 16:36:00|7174.1|7171.3|7173.1|7170.3|7174.2|7171.4|7173.1|7170.3|40
1623774970000|2021-06-15 16:36:10|7173.2|7170.4|7172.6|7169.8|7173.2|7170.4|7172.2|7169.4|22
1623774980000|2021-06-15 16:36:20|7172.2|7169.4|7172.2|7169.4|7172.6|7169.8|7172.2|7169.4|68
1623774990000|2021-06-15 16:36:30|7172.4|7169.6|7172.2|7169.4|7172.6|7169.8|7171.2|7168.4|118
1623775000000|2021-06-15 16:36:40|7172.1|7169.3|7171.2|7168.4|7172.1|7169.3|7171.2|7168.4|15
1623775010000|2021-06-15 16:36:50|7171.4|7168.6|7171.2|7168.4|7172.2|7169.4|7170.6|7167.8|41
1623775020000|2021-06-15 16:37:00|7171.7|7168.9|7172.2|7169.4|7172.2|7169.4|7170.2|7167.4|54
1623775030000|2021-06-15 16:37:10|7172.6|7169.8|7171.7|7168.9|7172.8|7170|7171.2|7168.4|41
1623775040000|2021-06-15 16:37:20|7172.1|7169.3|7172.2|7169.4|7172.2|7169.4|7172.1|7169.3|16
1623775050000|2021-06-15 16:37:30|7172.6|7169.8|7171.6|7168.8|7172.6|7169.8|7171.2|7168.4|27
1623775060000|2021-06-15 16:37:40|7171.2|7168.4|7171.6|7168.8|7172.1|7169.3|7171.1|7168.3|26
1623775070000|2021-06-15 16:37:50|7172.1|7169.3|7172.7|7169.9|7173.2|7170.4|7171.2|7168.4|95
1623775080000|2021-06-15 16:38:00|7172.8|7170|7174.2|7171.4|7175.1|7172.3|7172.8|7170|57
1623775090000|2021-06-15 16:38:10|7174.1|7171.3|7173.6|7170.8|7174.2|7171.4|7173.2|7170.4|42
1623775100000|2021-06-15 16:38:20|7173.2|7170.4|7173.2|7170.4|7174.2|7171.4|7172.2|7169.4|291
1623775110000|2021-06-15 16:38:30|7173.6|7170.8|7173.7|7170.9|7174.2|7171.4|7173.6|7170.8|26
1623775120000|2021-06-15 16:38:40|7173.6|7170.8|7173.6|7170.8|7173.7|7170.9|7173.2|7170.4|7
1623775130000|2021-06-15 16:38:50|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|11
1623775140000|2021-06-15 16:39:00|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.2|7170.4|4
1623775150000|2021-06-15 16:39:10|7174.1|7171.3|7173.6|7170.8|7174.1|7171.3|7173.2|7170.4|8
1623775160000|2021-06-15 16:39:20|7173.2|7170.4|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|31
1623775170000|2021-06-15 16:39:30|7174.6|7171.8|7174.2|7171.4|7174.6|7171.8|7174.2|7171.4|2
1623775180000|2021-06-15 16:39:40|7174.1|7171.3|7173.2|7170.4|7174.1|7171.3|7173.1|7170.3|17
1623775190000|2021-06-15 16:39:50|7173.1|7170.3|7172.2|7169.4|7173.1|7170.3|7171.2|7168.4|266
1623775200000|2021-06-15 16:40:00|7172.6|7169.8|7172.6|7169.8|7173.1|7170.3|7171.6|7168.8|71
1623775210000|2021-06-15 16:40:10|7173.6|7170.8|7173.2|7170.4|7173.6|7170.8|7173.2|7170.4|181
1623775220000|2021-06-15 16:40:20|7173.6|7170.8|7173.2|7170.4|7173.6|7170.8|7173.2|7170.4|21
1623775230000|2021-06-15 16:40:30|7173.6|7170.8|7172.2|7169.4|7173.6|7170.8|7172.2|7169.4|11
1623775240000|2021-06-15 16:40:40|7172.6|7169.8|7172.2|7169.4|7172.6|7169.8|7172.2|7169.4|24
1623775250000|2021-06-15 16:40:50|7172.6|7169.8|7172.6|7169.8|7173.2|7170.4|7172.6|7169.8|20
1623775260000|2021-06-15 16:41:00|7172.2|7169.4|7173.2|7170.4|7174.2|7171.4|7172.1|7169.3|52
1623775270000|2021-06-15 16:41:10|7173.6|7170.8|7173.7|7170.9|7173.7|7170.9|7173.2|7170.4|9
1623775280000|2021-06-15 16:41:20|7173.8|7171|7174.2|7171.4|7174.6|7171.8|7173.8|7171|14
1623775290000|2021-06-15 16:41:30|7173.6|7170.8|7173.6|7170.8|7174.2|7171.4|7173.2|7170.4|25
1623775300000|2021-06-15 16:41:40|7173.2|7170.4|7173.2|7170.4|7173.6|7170.8|7173.2|7170.4|1
1623775310000|2021-06-15 16:41:50|7173.6|7170.8|7173.2|7170.4|7174.1|7171.3|7173.2|7170.4|32
1623775320000|2021-06-15 16:42:00|7173.6|7170.8|7173.2|7170.4|7173.6|7170.8|7173.2|7170.4|1
1623775330000|2021-06-15 16:42:10|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7
1623775340000|2021-06-15 16:42:20|7174.1|7171.3|7173.2|7170.4|7174.1|7171.3|7173.2|7170.4|12
1623775350000|2021-06-15 16:42:30|||||||||1
1623775360000|2021-06-15 16:42:40|7174.1|7171.3|7174.7|7171.9|7175.2|7172.4|7174.1|7171.3|122
1623775370000|2021-06-15 16:42:50|7174.6|7171.8|7175.2|7172.4|7175.2|7172.4|7174.6|7171.8|33
1623775380000|2021-06-15 16:43:00|7174.3|7171.5|7174.7|7171.9|7174.7|7171.9|7174.2|7171.4|48
1623775390000|2021-06-15 16:43:10|7175.1|7172.3|7173.2|7170.4|7175.1|7172.3|7173.2|7170.4|37
1623775400000|2021-06-15 16:43:20|7174.1|7171.3|7174.6|7171.8|7175.1|7172.3|7173.6|7170.8|16
1623775410000|2021-06-15 16:43:30|7174.8|7172|7174.6|7171.8|7175.2|7172.4|7174.6|7171.8|26
1623775420000|2021-06-15 16:43:40|7175.1|7172.3|7175.6|7172.8|7176.1|7173.3|7174.7|7171.9|28
1623775430000|2021-06-15 16:43:50|7175.2|7172.4|7173.6|7170.8|7175.2|7172.4|7173.6|7170.8|46
1623775440000|2021-06-15 16:44:00|7174.1|7171.3|7174.1|7171.3|7175.1|7172.3|7173.6|7170.8|88
1623775450000|2021-06-15 16:44:10|7174.2|7171.4|7174|7171.2|7174.2|7171.4|7173.2|7170.4|39
1623775460000|2021-06-15 16:44:20|7173.6|7170.8|7176|7173.2|7177.2|7174.4|7173.6|7170.8|202
1623775470000|2021-06-15 16:44:30|7176.2|7173.4|7175.6|7172.8|7177|7174.2|7175.2|7172.4|121
1623775480000|2021-06-15 16:44:40|7175.2|7172.4|7175.6|7172.8|7176|7173.2|7175|7172.2|166
1623775490000|2021-06-15 16:44:50|7175.2|7172.4|7175|7172.2|7175.6|7172.8|7174.2|7171.4|76
1623775500000|2021-06-15 16:45:00|7175.2|7172.4|7175|7172.2|7175.6|7172.8|7174.6|7171.8|101
1623775510000|2021-06-15 16:45:10|7174.6|7171.8|7174.6|7171.8|7175.6|7172.8|7174|7171.2|60
1623775520000|2021-06-15 16:45:20|7174.5|7171.7|7174.6|7171.8|7174.6|7171.8|7174|7171.2|33
1623775530000|2021-06-15 16:45:30|7174.2|7171.4|7174|7171.2|7174.6|7171.8|7173.2|7170.4|25
1623775540000|2021-06-15 16:45:40|7174.2|7171.4|7173|7170.2|7174.5|7171.7|7173|7170.2|75
1623775550000|2021-06-15 16:45:50|7172.3|7169.5|7172|7169.2|7172.5|7169.7|7170.9|7168.1|236
1623775560000|2021-06-15 16:46:00|7172.1|7169.3|7172|7169.2|7172.6|7169.8|7171|7168.2|155
1623775570000|2021-06-15 16:46:10|7171|7168.2|7168|7165.2|7172|7169.2|7167.5|7164.7|224
1623775580000|2021-06-15 16:46:20|7168.2|7165.4|7168|7165.2|7169|7166.2|7168|7165.2|64
1623775590000|2021-06-15 16:46:30|7167.9|7165.1|7168|7165.2|7168|7165.2|7167.6|7164.8|51
1623775600000|2021-06-15 16:46:40|7168.1|7165.3|7167|7164.2|7168.1|7165.3|7166|7163.2|109
1623775610000|2021-06-15 16:46:50|7166.9|7164.1|7168|7165.2|7168|7165.2|7166|7163.2|141
1623775620000|2021-06-15 16:47:00|7168.2|7165.4|7167|7164.2|7168.2|7165.4|7167|7164.2|91
1623775630000|2021-06-15 16:47:10|7167.6|7164.8|7167.5|7164.7|7168|7165.2|7167|7164.2|75
1623775640000|2021-06-15 16:47:20|7167.6|7164.8|7167|7164.2|7168|7165.2|7167|7164.2|71
1623775650000|2021-06-15 16:47:30|7166.6|7163.8|7166|7163.2|7167|7164.2|7166|7163.2|81
1623775660000|2021-06-15 16:47:40|||||||||26
1623775670000|2021-06-15 16:47:50|||||||||29
1623775680000|2021-06-15 16:48:00|7166.1|7163.3|7168|7165.2|7168|7165.2|7166|7163.2|80
1623775690000|2021-06-15 16:48:10|7168.6|7165.8|7171.6|7168.8|7172.6|7169.8|7168.6|7165.8|123
1623775700000|2021-06-15 16:48:20|7171.2|7168.4|7172|7169.2|7172.6|7169.8|7171.2|7168.4|27
1623775710000|2021-06-15 16:48:30|7172.1|7169.3|7172|7169.2|7172.5|7169.7|7171.2|7168.4|15
1623775720000|2021-06-15 16:48:40|7172.6|7169.8|7172.6|7169.8|7173|7170.2|7172.2|7169.4|26
1623775730000|2021-06-15 16:48:50|7173|7170.2|7172|7169.2|7173|7170.2|7171.6|7168.8|51
1623775740000|2021-06-15 16:49:00|7172.2|7169.4|7172|7169.2|7172.2|7169.4|7172|7169.2|33
1623775750000|2021-06-15 16:49:10|7173|7170.2|7177|7174.2|7177.2|7174.4|7172.1|7169.3|256
1623775760000|2021-06-15 16:49:20|7177.2|7174.4|7176.2|7173.4|7178|7175.2|7176|7173.2|184
1623775770000|2021-06-15 16:49:30|7176.1|7173.3|7177|7174.2|7177.2|7174.4|7176.1|7173.3|28
1623775780000|2021-06-15 16:49:40|7176.6|7173.8|7175.2|7172.4|7177|7174.2|7175.2|7172.4|31
1623775790000|2021-06-15 16:49:50|7175.6|7172.8|7178.2|7175.4|7178.6|7175.8|7175.2|7172.4|213
1623775800000|2021-06-15 16:50:00|7178.6|7175.8|7176.2|7173.4|7178.6|7175.8|7175.6|7172.8|75
1623775810000|2021-06-15 16:50:10|7176.1|7173.3|7179.2|7176.4|7179.6|7176.8|7176.1|7173.3|347
1623775820000|2021-06-15 16:50:20|7179.6|7176.8|7179.2|7176.4|7179.6|7176.8|7178.6|7175.8|144
1623775830000|2021-06-15 16:50:30|7179|7176.2|7178.2|7175.4|7179.2|7176.4|7178.2|7175.4|203
1623775840000|2021-06-15 16:50:40|7178|7175.2|7178.2|7175.4|7178.2|7175.4|7176.6|7173.8|161
1623775850000|2021-06-15 16:50:50|7178.1|7175.3|7178.1|7175.3|7178.6|7175.8|7178|7175.2|14
1623775860000|2021-06-15 16:51:00|7178.2|7175.4|7178.1|7175.3|7178.2|7175.4|7177.6|7174.8|39
1623775870000|2021-06-15 16:51:10|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|5
1623775880000|2021-06-15 16:51:20|||||||||6
1623775890000|2021-06-15 16:51:30|7178|7175.2|7179|7176.2|7179|7176.2|7178|7175.2|19
1623775900000|2021-06-15 16:51:40|7178.2|7175.4|7179|7176.2|7179|7176.2|7178|7175.2|15
1623775910000|2021-06-15 16:51:50|7178.6|7175.8|7177|7174.2|7178.6|7175.8|7177|7174.2|23
1623775920000|2021-06-15 16:52:00|7176.2|7173.4|7177|7174.2|7177.2|7174.4|7175.6|7172.8|49
1623775930000|2021-06-15 16:52:10|7176.6|7173.8|7177|7174.2|7177|7174.2|7176.6|7173.8|4
1623775940000|2021-06-15 16:52:20|7177.2|7174.4|7177.1|7174.3|7177.6|7174.8|7177.1|7174.3|49
1623775950000|2021-06-15 16:52:30|7177.6|7174.8|7178|7175.2|7178|7175.2|7177.6|7174.8|7
1623775960000|2021-06-15 16:52:40|7177.6|7174.8|7177|7174.2|7177.6|7174.8|7177|7174.2|5
1623775970000|2021-06-15 16:52:50|||||||||15
1623775980000|2021-06-15 16:53:00|7177.2|7174.4|7178|7175.2|7178|7175.2|7177|7174.2|34
1623775990000|2021-06-15 16:53:10|7177.6|7174.8|7177|7174.2|7178|7175.2|7177|7174.2|5
1623776000000|2021-06-15 16:53:20|7176.2|7173.4|7175.1|7172.3|7177|7174.2|7175.1|7172.3|32
1623776010000|2021-06-15 16:53:30|7175|7172.2|7175.6|7172.8|7175.6|7172.8|7175|7172.2|24
1623776020000|2021-06-15 16:53:40|7176|7173.2|7176.2|7173.4|7176.2|7173.4|7176|7173.2|14
1623776030000|2021-06-15 16:53:50|7176.1|7173.3|7176|7173.2|7176.1|7173.3|7176|7173.2|5
1623776040000|2021-06-15 16:54:00|7175.2|7172.4|7176|7173.2|7177|7174.2|7175.2|7172.4|16
1623776050000|2021-06-15 16:54:10|7175.5|7172.7|7175|7172.2|7175.6|7172.8|7175|7172.2|153
1623776060000|2021-06-15 16:54:20|7175.2|7172.4|7176.5|7173.7|7177|7174.2|7175|7172.2|53
1623776070000|2021-06-15 16:54:30|7176.6|7173.8|7176.6|7173.8|7177|7174.2|7176|7173.2|30
1623776080000|2021-06-15 16:54:40|7177|7174.2|7176|7173.2|7177|7174.2|7176|7173.2|1
1623776090000|2021-06-15 16:54:50|7175.6|7172.8|7175.6|7172.8|7176|7173.2|7175.6|7172.8|2
1623776100000|2021-06-15 16:55:00|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|4
1623776110000|2021-06-15 16:55:10|7176.2|7173.4|7177|7174.2|7177|7174.2|7176.2|7173.4|9
1623776120000|2021-06-15 16:55:20|7177.2|7174.4|7177|7174.2|7177.2|7174.4|7176|7173.2|38
1623776130000|2021-06-15 16:55:30|7177.1|7174.3|7177.2|7174.4|7177.2|7174.4|7177.1|7174.3|7
1623776140000|2021-06-15 16:55:40|7178|7175.2|7177|7174.2|7178|7175.2|7177|7174.2|8
1623776150000|2021-06-15 16:55:50|7177.1|7174.3|7177|7174.2|7177.1|7174.3|7177|7174.2|14
1623776160000|2021-06-15 16:56:00|7176.6|7173.8|7177|7174.2|7177.5|7174.7|7176.6|7173.8|16
1623776170000|2021-06-15 16:56:10|7176.6|7173.8|7177|7174.2|7177|7174.2|7176.6|7173.8|18
1623776180000|2021-06-15 16:56:20|7177.2|7174.4|7178|7175.2|7178|7175.2|7177.2|7174.4|19
1623776190000|2021-06-15 16:56:30|||||||||2
1623776200000|2021-06-15 16:56:40|||||||||10
1623776210000|2021-06-15 16:56:50|7177.9|7175.1|7176|7173.2|7177.9|7175.1|7175|7172.2|758
1623776220000|2021-06-15 16:57:00|7175.9|7173.1|7177|7174.2|7177|7174.2|7175.9|7173.1|194
1623776230000|2021-06-15 16:57:10|7176.6|7173.8|7177|7174.2|7177|7174.2|7176.6|7173.8|14
1623776240000|2021-06-15 16:57:20|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|12
1623776250000|2021-06-15 16:57:30|7175|7172.2|7176|7173.2|7176|7173.2|7175|7172.2|26
1623776260000|2021-06-15 16:57:40|7176.5|7173.7|7177|7174.2|7177|7174.2|7176.5|7173.7|12
1623776270000|2021-06-15 16:57:50|7176|7173.2|7176.6|7173.8|7177|7174.2|7176|7173.2|19
1623776280000|2021-06-15 16:58:00|7177|7174.2|7177|7174.2|7177|7174.2|7176.6|7173.8|11
1623776290000|2021-06-15 16:58:10|7176.9|7174.1|7176|7173.2|7177|7174.2|7175.2|7172.4|334
1623776300000|2021-06-15 16:58:20|7176.9|7174.1|7178|7175.2|7178|7175.2|7176|7173.2|114
1623776310000|2021-06-15 16:58:30|7177.9|7175.1|7178|7175.2|7178|7175.2|7177.9|7175.1|23
1623776320000|2021-06-15 16:58:40|7177.9|7175.1|7177.5|7174.7|7177.9|7175.1|7177.5|7174.7|22
1623776330000|2021-06-15 16:58:50|7177|7174.2|7177|7174.2|7178|7175.2|7177|7174.2|19
1623776340000|2021-06-15 16:59:00|7177.5|7174.7|7179|7176.2|7179.6|7176.8|7177|7174.2|54
1623776350000|2021-06-15 16:59:10|7179.5|7176.7|7179|7176.2|7180|7177.2|7179|7176.2|23
1623776360000|2021-06-15 16:59:20|7179.2|7176.4|7180|7177.2|7180|7177.2|7179.2|7176.4|14
1623776370000|2021-06-15 16:59:30|7179.6|7176.8|7179|7176.2|7179.6|7176.8|7179|7176.2|8
1623776380000|2021-06-15 16:59:40|7179.2|7176.4|7180|7177.2|7180.2|7177.4|7179.2|7176.4|62
1623776390000|2021-06-15 16:59:50|7179.2|7176.4|7180|7177.2|7180|7177.2|7179.2|7176.4|10
1623776400000|2021-06-15 17:00:00|7179.9|7177.1|7185.6|7182.8|7187.5|7184.7|7179|7176.2|417
1623776410000|2021-06-15 17:00:10|7186|7183.2|7185|7182.2|7186|7183.2|7184.6|7181.8|105
1623776420000|2021-06-15 17:00:20|7184.2|7181.4|7185|7182.2|7186|7183.2|7184.2|7181.4|42
1623776430000|2021-06-15 17:00:30|7184.6|7181.8|7185|7182.2|7185.2|7182.4|7184.6|7181.8|79
1623776440000|2021-06-15 17:00:40|7184|7181.2|7185|7182.2|7185|7182.2|7183.2|7180.4|118
1623776450000|2021-06-15 17:00:50|7184.2|7181.4|7184|7181.2|7184.2|7181.4|7183.6|7180.8|17
1623776460000|2021-06-15 17:01:00|7183|7180.2|7183|7180.2|7183.2|7180.4|7182|7179.2|53
1623776470000|2021-06-15 17:01:10|7182.6|7179.8|7184|7181.2|7184|7181.2|7182|7179.2|35
1623776480000|2021-06-15 17:01:20|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|1
1623776490000|2021-06-15 17:01:30|7184|7181.2|7183|7180.2|7184|7181.2|7183|7180.2|5
1623776500000|2021-06-15 17:01:40|7184|7181.2|7183.6|7180.8|7184|7181.2|7183.6|7180.8|47
1623776510000|2021-06-15 17:01:50|7183.5|7180.7|7184.6|7181.8|7185|7182.2|7183|7180.2|120
1623776520000|2021-06-15 17:02:00|7184.5|7181.7|7183|7180.2|7184.5|7181.7|7183|7180.2|75
1623776530000|2021-06-15 17:02:10|7183.6|7180.8|7184|7181.2|7184|7181.2|7183|7180.2|11
1623776540000|2021-06-15 17:02:20|7183.6|7180.8|7183.6|7180.8|7184|7181.2|7183.6|7180.8|9
1623776550000|2021-06-15 17:02:30|7184|7181.2|7184|7181.2|7184|7181.2|7183.6|7180.8|9
1623776560000|2021-06-15 17:02:40|7183.6|7180.8|7183|7180.2|7183.6|7180.8|7183|7180.2|19
1623776570000|2021-06-15 17:02:50|7183.6|7180.8|7184|7181.2|7184|7181.2|7183.6|7180.8|9
1623776580000|2021-06-15 17:03:00|7183.9|7181.1|7183|7180.2|7183.9|7181.1|7183|7180.2|37
1623776590000|2021-06-15 17:03:10|7183.2|7180.4|7183.1|7180.3|7184|7181.2|7183|7180.2|16
1623776600000|2021-06-15 17:03:20|7183|7180.2|7183|7180.2|7183.1|7180.3|7183|7180.2|10
1623776610000|2021-06-15 17:03:30|7183.2|7180.4|7184|7181.2|7184|7181.2|7183.2|7180.4|48
1623776620000|2021-06-15 17:03:40|7183.6|7180.8|7184|7181.2|7184.2|7181.4|7183.2|7180.4|21
1623776630000|2021-06-15 17:03:50|7184.2|7181.4|7184|7181.2|7184.2|7181.4|7183.6|7180.8|60
1623776640000|2021-06-15 17:04:00|7183.6|7180.8|7182|7179.2|7183.6|7180.8|7181.2|7178.4|69
1623776650000|2021-06-15 17:04:10|7181.6|7178.8|7182.1|7179.3|7182.2|7179.4|7181.2|7178.4|110
1623776660000|2021-06-15 17:04:20|7182.2|7179.4|7182.6|7179.8|7183|7180.2|7182.2|7179.4|6
1623776670000|2021-06-15 17:04:30|7182.2|7179.4|7184.6|7181.8|7185.2|7182.4|7182.2|7179.4|64
1623776680000|2021-06-15 17:04:40|7185|7182.2|7186|7183.2|7187|7184.2|7185|7182.2|140
1623776690000|2021-06-15 17:04:50|7186.2|7183.4|7187|7184.2|7187.2|7184.4|7186.1|7183.3|49
1623776700000|2021-06-15 17:05:00|7187.1|7184.3|7187.2|7184.4|7188|7185.2|7186.6|7183.8|62
1623776710000|2021-06-15 17:05:10|7188|7185.2|7189.2|7186.4|7189.6|7186.8|7188|7185.2|173
1623776720000|2021-06-15 17:05:20|7189|7186.2|7189.2|7186.4|7189.6|7186.8|7189|7186.2|73
1623776730000|2021-06-15 17:05:30|7189.6|7186.8|7189.2|7186.4|7189.6|7186.8|7189|7186.2|32
1623776740000|2021-06-15 17:05:40|7189.6|7186.8|7193.2|7190.4|7194.2|7191.4|7189.6|7186.8|860
1623776750000|2021-06-15 17:05:50|7193.6|7190.8|7193.1|7190.3|7193.6|7190.8|7192.2|7189.4|195
1623776760000|2021-06-15 17:06:00|7193|7190.2|7193|7190.2|7194.2|7191.4|7192.6|7189.8|161
1623776770000|2021-06-15 17:06:10|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7192|7189.2|139
1623776780000|2021-06-15 17:06:20|7193.1|7190.3|7193.2|7190.4|7194.2|7191.4|7193.1|7190.3|144
1623776790000|2021-06-15 17:06:30|7193.1|7190.3|7191.2|7188.4|7193.2|7190.4|7191.2|7188.4|45
1623776800000|2021-06-15 17:06:40|7191.6|7188.8|7192|7189.2|7192.2|7189.4|7191|7188.2|78
1623776810000|2021-06-15 17:06:50|7192.1|7189.3|7192.2|7189.4|7192.2|7189.4|7192.1|7189.3|26
1623776820000|2021-06-15 17:07:00|7192.6|7189.8|7193.2|7190.4|7194|7191.2|7192.2|7189.4|74
1623776830000|2021-06-15 17:07:10|7193.6|7190.8|7193.2|7190.4|7193.6|7190.8|7193.2|7190.4|26
1623776840000|2021-06-15 17:07:20|7193.6|7190.8|7193.1|7190.3|7193.6|7190.8|7193.1|7190.3|21
1623776850000|2021-06-15 17:07:30|7193.2|7190.4|7193.2|7190.4|7193.6|7190.8|7193.2|7190.4|9
1623776860000|2021-06-15 17:07:40|7193|7190.2|7193.2|7190.4|7194|7191.2|7193|7190.2|150
1623776870000|2021-06-15 17:07:50|7193.1|7190.3|7192.2|7189.4|7193.1|7190.3|7191.2|7188.4|75
1623776880000|2021-06-15 17:08:00|7192.6|7189.8|7192.1|7189.3|7192.6|7189.8|7192|7189.2|45
1623776890000|2021-06-15 17:08:10|7192|7189.2|7192.2|7189.4|7192.2|7189.4|7192|7189.2|16
1623776900000|2021-06-15 17:08:20|7192.1|7189.3|7191.2|7188.4|7192.2|7189.4|7191.2|7188.4|46
1623776910000|2021-06-15 17:08:30|7191.1|7188.3|7190.6|7187.8|7191.1|7188.3|7190|7187.2|30
1623776920000|2021-06-15 17:08:40|7190.2|7187.4|7189.2|7186.4|7190.6|7187.8|7189|7186.2|49
1623776930000|2021-06-15 17:08:50|7189|7186.2|7188.6|7185.8|7189|7186.2|7188|7185.2|101
1623776940000|2021-06-15 17:09:00|7188.2|7185.4|7188.6|7185.8|7188.6|7185.8|7186|7183.2|169
1623776950000|2021-06-15 17:09:10|7189|7186.2|7189|7186.2|7189.6|7186.8|7188.6|7185.8|42
1623776960000|2021-06-15 17:09:20|7188.6|7185.8|7188|7185.2|7188.6|7185.8|7188|7185.2|43
1623776970000|2021-06-15 17:09:30|7187|7184.2|7187|7184.2|7187.2|7184.4|7187|7184.2|24
1623776980000|2021-06-15 17:09:40|7186.6|7183.8|7186|7183.2|7187|7184.2|7185|7182.2|94
1623776990000|2021-06-15 17:09:50|7186.2|7183.4|7188.1|7185.3|7188.2|7185.4|7186.2|7183.4|62
1623777000000|2021-06-15 17:10:00|7188.2|7185.4|7188|7185.2|7188.2|7185.4|7187|7184.2|16
1623777010000|2021-06-15 17:10:10|7188.1|7185.3|7187.6|7184.8|7188.1|7185.3|7187|7184.2|33
1623777020000|2021-06-15 17:10:20|7187.2|7184.4|7187|7184.2|7187.6|7184.8|7187|7184.2|12
1623777030000|2021-06-15 17:10:30|7187.2|7184.4|7188|7185.2|7188|7185.2|7187.2|7184.4|6
1623777040000|2021-06-15 17:10:40|||||||||20
1623777050000|2021-06-15 17:10:50|7188.2|7185.4|7188|7185.2|7189|7186.2|7188|7185.2|35
1623777060000|2021-06-15 17:11:00|7187.2|7184.4|7186.6|7183.8|7187.6|7184.8|7186.2|7183.4|8
1623777070000|2021-06-15 17:11:10|7186|7183.2|7186.2|7183.4|7186.6|7183.8|7185.2|7182.4|19
1623777080000|2021-06-15 17:11:20|7186.6|7183.8|7186|7183.2|7187|7184.2|7186|7183.2|12
1623777090000|2021-06-15 17:11:30|7186.1|7183.3|7186.6|7183.8|7186.6|7183.8|7186.1|7183.3|56
1623777100000|2021-06-15 17:11:40|7186.5|7183.7|7187|7184.2|7187|7184.2|7186.1|7183.3|11
1623777110000|2021-06-15 17:11:50|7186.2|7183.4|7187|7184.2|7187|7184.2|7186.1|7183.3|4
1623777120000|2021-06-15 17:12:00|7186.6|7183.8|7186.6|7183.8|7187|7184.2|7186.6|7183.8|16
1623777130000|2021-06-15 17:12:10|7186.1|7183.3|7186.2|7183.4|7187|7184.2|7186|7183.2|17
1623777140000|2021-06-15 17:12:20|7186.6|7183.8|7187.2|7184.4|7187.6|7184.8|7186.6|7183.8|20
1623777150000|2021-06-15 17:12:30|7188|7185.2|7188.2|7185.4|7188.6|7185.8|7188|7185.2|35
1623777160000|2021-06-15 17:12:40|7188.6|7185.8|7188.6|7185.8|7189|7186.2|7187.2|7184.4|68
1623777170000|2021-06-15 17:12:50|7188.2|7185.4|7187.6|7184.8|7188.2|7185.4|7187|7184.2|43
1623777180000|2021-06-15 17:13:00|7187.2|7184.4|7188.2|7185.4|7188.6|7185.8|7187|7184.2|36
1623777190000|2021-06-15 17:13:10|7188.6|7185.8|7188.2|7185.4|7189|7186.2|7188.2|7185.4|18
1623777200000|2021-06-15 17:13:20|7188|7185.2|7188|7185.2|7188.2|7185.4|7188|7185.2|14
1623777210000|2021-06-15 17:13:30|7187.2|7184.4|7187.2|7184.4|7187.6|7184.8|7187|7184.2|11
1623777220000|2021-06-15 17:13:40|7187.6|7184.8|7188.2|7185.4|7188.2|7185.4|7187.6|7184.8|30
1623777230000|2021-06-15 17:13:50|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188|7185.2|12
1623777240000|2021-06-15 17:14:00|7188.2|7185.4|7189|7186.2|7189.2|7186.4|7188.2|7185.4|29
1623777250000|2021-06-15 17:14:10|7188.6|7185.8|7188|7185.2|7188.6|7185.8|7188|7185.2|17
1623777260000|2021-06-15 17:14:20|7188.2|7185.4|7188|7185.2|7188.2|7185.4|7188|7185.2|11
1623777270000|2021-06-15 17:14:30|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7188|7185.2|28
1623777280000|2021-06-15 17:14:40|7189|7186.2|7189.2|7186.4|7189.2|7186.4|7189|7186.2|27
1623777290000|2021-06-15 17:14:50|7190|7187.2|7189|7186.2|7190|7187.2|7189|7186.2|10
1623777300000|2021-06-15 17:15:00|7188.2|7185.4|7187.6|7184.8|7188.2|7185.4|7187.2|7184.4|49
1623777310000|2021-06-15 17:15:10|7188|7185.2|7187|7184.2|7188|7185.2|7187|7184.2|82
1623777320000|2021-06-15 17:15:20|7187.1|7184.3|7187.2|7184.4|7187.2|7184.4|7186.2|7183.4|76
1623777330000|2021-06-15 17:15:30|7187.1|7184.3|7187.1|7184.3|7187.2|7184.4|7187.1|7184.3|16
1623777340000|2021-06-15 17:15:40|7187.2|7184.4|7187.6|7184.8|7188.1|7185.3|7187|7184.2|11
1623777350000|2021-06-15 17:15:50|7187.2|7184.4|7187.2|7184.4|7187.6|7184.8|7187.2|7184.4|30
1623777360000|2021-06-15 17:16:00|7187|7184.2|7185.2|7182.4|7187|7184.2|7184.2|7181.4|99
1623777370000|2021-06-15 17:16:10|7185.6|7182.8|7186.2|7183.4|7186.2|7183.4|7185.2|7182.4|50
1623777380000|2021-06-15 17:16:20|7186.1|7183.3|7186.2|7183.4|7186.2|7183.4|7186.1|7183.3|10
1623777390000|2021-06-15 17:16:30|7186.3|7183.5|7187.2|7184.4|7187.6|7184.8|7186.3|7183.5|53
1623777400000|2021-06-15 17:16:40|7187.6|7184.8|7187.2|7184.4|7188|7185.2|7186.6|7183.8|28
1623777410000|2021-06-15 17:16:50|7187.6|7184.8|7187.2|7184.4|7187.6|7184.8|7186.2|7183.4|24
1623777420000|2021-06-15 17:17:00|7187.6|7184.8|7187.6|7184.8|7188.6|7185.8|7187.2|7184.4|23
1623777430000|2021-06-15 17:17:10|7188.2|7185.4|7186.2|7183.4|7188.2|7185.4|7186.2|7183.4|42
1623777440000|2021-06-15 17:17:20|7186.6|7183.8|7187.2|7184.4|7187.2|7184.4|7186.6|7183.8|28
1623777450000|2021-06-15 17:17:30|||||||||5
1623777460000|2021-06-15 17:17:40|7187.6|7184.8|7186.2|7183.4|7188.2|7185.4|7186.2|7183.4|45
1623777470000|2021-06-15 17:17:50|7186|7183.2|7186.2|7183.4|7186.2|7183.4|7186|7183.2|18
1623777480000|2021-06-15 17:18:00|7187|7184.2|7183.2|7180.4|7187|7184.2|7183.2|7180.4|35
1623777490000|2021-06-15 17:18:10|7184|7181.2|7183.1|7180.3|7184.2|7181.4|7182|7179.2|77
1623777500000|2021-06-15 17:18:20|7183.2|7180.4|7182|7179.2|7183.2|7180.4|7181|7178.2|93
1623777510000|2021-06-15 17:18:30|7181.6|7178.8|7182.6|7179.8|7182.6|7179.8|7181.6|7178.8|50
1623777520000|2021-06-15 17:18:40|7183|7180.2|7184|7181.2|7184.2|7181.4|7183|7180.2|39
1623777530000|2021-06-15 17:18:50|7184.1|7181.3|7185.2|7182.4|7185.6|7182.8|7184.1|7181.3|10
1623777540000|2021-06-15 17:19:00|7185.6|7182.8|7187.6|7184.8|7188.2|7185.4|7185.6|7182.8|55
1623777550000|2021-06-15 17:19:10|7188.2|7185.4|7189.6|7186.8|7189.6|7186.8|7188.2|7185.4|55
1623777560000|2021-06-15 17:19:20|7190|7187.2|7189.6|7186.8|7190.2|7187.4|7189.2|7186.4|52
1623777570000|2021-06-15 17:19:30|7189.2|7186.4|7190.2|7187.4|7190.2|7187.4|7189.2|7186.4|21
1623777580000|2021-06-15 17:19:40|||||||||4
1623777590000|2021-06-15 17:19:50|7190|7187.2|7190.2|7187.4|7190.2|7187.4|7189.2|7186.4|18
1623777600000|2021-06-15 17:20:00|7190.6|7187.8|7189.2|7186.4|7191|7188.2|7189.2|7186.4|88
1623777610000|2021-06-15 17:20:10|7189|7186.2|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|35
1623777620000|2021-06-15 17:20:20|7189.6|7186.8|7189.2|7186.4|7190|7187.2|7189.2|7186.4|10
1623777630000|2021-06-15 17:20:30|7189.6|7186.8|7189.6|7186.8|7190|7187.2|7189.2|7186.4|11
1623777640000|2021-06-15 17:20:40|7190|7187.2|7191|7188.2|7191.2|7188.4|7190|7187.2|24
1623777650000|2021-06-15 17:20:50|7191.1|7188.3|7191.2|7188.4|7191.2|7188.4|7191.1|7188.3|17
1623777660000|2021-06-15 17:21:00|7191|7188.2|7191.6|7188.8|7192.2|7189.4|7191|7188.2|134
1623777670000|2021-06-15 17:21:10|7191.2|7188.4|7191.2|7188.4|7191.6|7188.8|7191.2|7188.4|10
1623777680000|2021-06-15 17:21:20|7191|7188.2|7191.1|7188.3|7191.2|7188.4|7190.2|7187.4|79
1623777690000|2021-06-15 17:21:30|7191.2|7188.4|7191.1|7188.3|7191.6|7188.8|7191.1|7188.3|17
1623777700000|2021-06-15 17:21:40|7191|7188.2|7191.1|7188.3|7191.2|7188.4|7191|7188.2|6
1623777710000|2021-06-15 17:21:50|7191.2|7188.4|7191.1|7188.3|7191.6|7188.8|7191|7188.2|9
1623777720000|2021-06-15 17:22:00|7191.2|7188.4|7191.2|7188.4|7192.2|7189.4|7191.1|7188.3|69
1623777730000|2021-06-15 17:22:10|7191|7188.2|7191.2|7188.4|7191.2|7188.4|7191|7188.2|14
1623777740000|2021-06-15 17:22:20|7191.6|7188.8|7191.2|7188.4|7191.6|7188.8|7191.2|7188.4|19
1623777750000|2021-06-15 17:22:30|7191|7188.2|7190.2|7187.4|7191|7188.2|7190.2|7187.4|7
1623777760000|2021-06-15 17:22:40|7190.6|7187.8|7189.6|7186.8|7190.6|7187.8|7189.6|7186.8|73
1623777770000|2021-06-15 17:22:50|7190|7187.2|7189.6|7186.8|7190.2|7187.4|7189.2|7186.4|17
1623777780000|2021-06-15 17:23:00|7190|7187.2|7188.2|7185.4|7190|7187.2|7188.2|7185.4|70
1623777790000|2021-06-15 17:23:10|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7188.2|7185.4|19
1623777800000|2021-06-15 17:23:20|7189|7186.2|7189.2|7186.4|7189.2|7186.4|7188.6|7185.8|11
1623777810000|2021-06-15 17:23:30|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|4
1623777820000|2021-06-15 17:23:40|7189.2|7186.4|7188.6|7185.8|7189.2|7186.4|7188.6|7185.8|14
1623777830000|2021-06-15 17:23:50|7188.2|7185.4|7188.2|7185.4|7188.6|7185.8|7188.2|7185.4|0
1623777840000|2021-06-15 17:24:00|7188.6|7185.8|7188|7185.2|7188.6|7185.8|7188|7185.2|35
1623777850000|2021-06-15 17:24:10|7187.2|7184.4|7188.2|7185.4|7188.2|7185.4|7187.2|7184.4|12
1623777860000|2021-06-15 17:24:20|7188.6|7185.8|7188|7185.2|7188.6|7185.8|7187.6|7184.8|5
1623777870000|2021-06-15 17:24:30|7187.6|7184.8|7187.2|7184.4|7188|7185.2|7187.2|7184.4|4
1623777880000|2021-06-15 17:24:40|7187|7184.2|7186.6|7183.8|7187.2|7184.4|7186.6|7183.8|34
1623777890000|2021-06-15 17:24:50|7187|7184.2|7187.2|7184.4|7187.2|7184.4|7186|7183.2|27
1623777900000|2021-06-15 17:25:00|7187|7184.2|7186.2|7183.4|7187.2|7184.4|7186.2|7183.4|7
1623777910000|2021-06-15 17:25:10|7186.6|7183.8|7188|7185.2|7188.6|7185.8|7186.6|7183.8|89
1623777920000|2021-06-15 17:25:20|7187.6|7184.8|7188.6|7185.8|7189|7186.2|7187.2|7184.4|85
1623777930000|2021-06-15 17:25:30|7188.2|7185.4|7188.6|7185.8|7189|7186.2|7188.2|7185.4|4
1623777940000|2021-06-15 17:25:40|7188.2|7185.4|7187.2|7184.4|7188.2|7185.4|7187.2|7184.4|19
1623777950000|2021-06-15 17:25:50|7187.6|7184.8|7188.6|7185.8|7188.6|7185.8|7187.2|7184.4|41
1623777960000|2021-06-15 17:26:00|7188.2|7185.4|7188.6|7185.8|7188.6|7185.8|7188.2|7185.4|10
1623777970000|2021-06-15 17:26:10|7189.2|7186.4|7189.6|7186.8|7190|7187.2|7189.2|7186.4|25
1623777980000|2021-06-15 17:26:20|7189.7|7186.9|7190|7187.2|7190.2|7187.4|7189.6|7186.8|16
1623777990000|2021-06-15 17:26:30|7189.2|7186.4|7189.2|7186.4|7189.6|7186.8|7189.2|7186.4|5
1623778000000|2021-06-15 17:26:40|7189.6|7186.8|7189.2|7186.4|7189.6|7186.8|7189.2|7186.4|8
1623778010000|2021-06-15 17:26:50|7189.6|7186.8|7188.6|7185.8|7190|7187.2|7188.2|7185.4|16
1623778020000|2021-06-15 17:27:00|7188.2|7185.4|7186.2|7183.4|7188.2|7185.4|7185.2|7182.4|121
1623778030000|2021-06-15 17:27:10|7187|7184.2|7186.2|7183.4|7187.2|7184.4|7185.6|7182.8|46
1623778040000|2021-06-15 17:27:20|7186|7183.2|7188.2|7185.4|7188.6|7185.8|7185.2|7182.4|189
1623778050000|2021-06-15 17:27:30|7188.1|7185.3|7187.2|7184.4|7188.2|7185.4|7187.2|7184.4|8
1623778060000|2021-06-15 17:27:40|7187.6|7184.8|7188.2|7185.4|7188.2|7185.4|7187.6|7184.8|8
1623778070000|2021-06-15 17:27:50|7188.1|7185.3|7187.6|7184.8|7188.2|7185.4|7186.6|7183.8|37
1623778080000|2021-06-15 17:28:00|7187.2|7184.4|7187.6|7184.8|7187.6|7184.8|7186.2|7183.4|10
1623778090000|2021-06-15 17:28:10|7187.2|7184.4|7187.6|7184.8|7188.2|7185.4|7187.2|7184.4|7
1623778100000|2021-06-15 17:28:20|7187.8|7185|7188.2|7185.4|7188.2|7185.4|7187.2|7184.4|9
1623778110000|2021-06-15 17:28:30|7188.1|7185.3|7188.6|7185.8|7189.2|7186.4|7188.1|7185.3|13
1623778120000|2021-06-15 17:28:40|7188.8|7186|7189.2|7186.4|7189.6|7186.8|7188.8|7186|2
1623778130000|2021-06-15 17:28:50|7189|7186.2|7188.2|7185.4|7189.2|7186.4|7188.2|7185.4|18
1623778140000|2021-06-15 17:29:00|7188.6|7185.8|7188.6|7185.8|7189|7186.2|7188.2|7185.4|3
1623778150000|2021-06-15 17:29:10|7188.2|7185.4|7189.1|7186.3|7189.2|7186.4|7188.2|7185.4|18
1623778160000|2021-06-15 17:29:20|7189|7186.2|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|16
1623778170000|2021-06-15 17:29:30|7189.1|7186.3|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|14
1623778180000|2021-06-15 17:29:40|7189.1|7186.3|7188.6|7185.8|7189.1|7186.3|7188.2|7185.4|4
1623778190000|2021-06-15 17:29:50|7189|7186.2|7188.2|7185.4|7189|7186.2|7188.2|7185.4|8
1623778200000|2021-06-15 17:30:00|7187.6|7184.8|7187.2|7184.4|7188.2|7185.4|7186.6|7183.8|69
1623778210000|2021-06-15 17:30:10|7187.6|7184.8|7188.1|7185.3|7188.2|7185.4|7187.6|7184.8|52
1623778220000|2021-06-15 17:30:20|7188.2|7185.4|7186.2|7183.4|7188.6|7185.8|7185|7182.2|541
1623778230000|2021-06-15 17:30:30|7185.2|7182.4|7185.2|7182.4|7187.2|7184.4|7185.2|7182.4|214
1623778240000|2021-06-15 17:30:40|7186.2|7183.4|7187.2|7184.4|7187.2|7184.4|7185.6|7182.8|73
1623778250000|2021-06-15 17:30:50|7188|7185.2|7189.2|7186.4|7189.2|7186.4|7188|7185.2|209
1623778260000|2021-06-15 17:31:00|7189.3|7186.5|7189.2|7186.4|7190.6|7187.8|7189.2|7186.4|32
1623778270000|2021-06-15 17:31:10|7189.6|7186.8|7189.2|7186.4|7189.6|7186.8|7188.6|7185.8|42
1623778280000|2021-06-15 17:31:20|7189.6|7186.8|7189.6|7186.8|7190.2|7187.4|7189.6|7186.8|28
1623778290000|2021-06-15 17:31:30|7189.2|7186.4|7188.6|7185.8|7189.2|7186.4|7188.2|7185.4|51
1623778300000|2021-06-15 17:31:40|7189|7186.2|7188|7185.2|7189.2|7186.4|7187.2|7184.4|62
1623778310000|2021-06-15 17:31:50|7187.6|7184.8|7188|7185.2|7188.2|7185.4|7187.2|7184.4|29
1623778320000|2021-06-15 17:32:00|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187|7184.2|12
1623778330000|2021-06-15 17:32:10|7187|7184.2|7186.2|7183.4|7187|7184.2|7186|7183.2|45
1623778340000|2021-06-15 17:32:20|7186|7183.2|7186.2|7183.4|7186.2|7183.4|7186|7183.2|13
1623778350000|2021-06-15 17:32:30|7187|7184.2|7187.2|7184.4|7187.2|7184.4|7187|7184.2|20
1623778360000|2021-06-15 17:32:40|7188|7185.2|7187.2|7184.4|7188|7185.2|7186.2|7183.4|66
1623778370000|2021-06-15 17:32:50|7188.1|7185.3|7188.2|7185.4|7188.2|7185.4|7187.7|7184.9|7
1623778380000|2021-06-15 17:33:00|7188.1|7185.3|7188.2|7185.4|7188.2|7185.4|7188.1|7185.3|5
1623778390000|2021-06-15 17:33:10|7188|7185.2|7188.2|7185.4|7188.2|7185.4|7187.2|7184.4|24
1623778400000|2021-06-15 17:33:20|7188.1|7185.3|7187.2|7184.4|7188.1|7185.3|7187.2|7184.4|2
1623778410000|2021-06-15 17:33:30|||||||||5
1623778420000|2021-06-15 17:33:40|7187.1|7184.3|7186.6|7183.8|7187.1|7184.3|7186.2|7183.4|15
1623778430000|2021-06-15 17:33:50|7186.2|7183.4|7186.6|7183.8|7186.6|7183.8|7186.2|7183.4|5
1623778440000|2021-06-15 17:34:00|7187|7184.2|7186.6|7183.8|7187.1|7184.3|7186.2|7183.4|30
1623778450000|2021-06-15 17:34:10|7186.2|7183.4|7187.2|7184.4|7187.2|7184.4|7186.2|7183.4|11
1623778460000|2021-06-15 17:34:20|7187|7184.2|7187.2|7184.4|7187.2|7184.4|7187|7184.2|9
1623778480000|2021-06-15 17:34:40|7187.1|7184.3|7185.2|7182.4|7187.1|7184.3|7185.2|7182.4|56
1623778490000|2021-06-15 17:34:50|7185|7182.2|7186.2|7183.4|7187.5|7184.7|7184|7181.2|149
1623778500000|2021-06-15 17:35:00|7186|7183.2|7184|7181.2|7186|7183.2|7184|7181.2|135
1623778510000|2021-06-15 17:35:10|7184.1|7181.3|7184|7181.2|7185.2|7182.4|7183.7|7180.9|15
1623778520000|2021-06-15 17:35:20|7184.1|7181.3|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|29
1623778530000|2021-06-15 17:35:30|||||||||1
1623778540000|2021-06-15 17:35:40|7184.1|7181.3|7183.8|7181|7184.2|7181.4|7183.2|7180.4|33
1623778550000|2021-06-15 17:35:50|7184.2|7181.4|7184|7181.2|7184.2|7181.4|7183.2|7180.4|42
1623778560000|2021-06-15 17:36:00|7184.2|7181.4|7185.1|7182.3|7185.2|7182.4|7184.2|7181.4|39
1623778570000|2021-06-15 17:36:10|7185|7182.2|7185.1|7182.3|7185.1|7182.3|7184.2|7181.4|15
1623778580000|2021-06-15 17:36:20|7184.2|7181.4|7186.2|7183.4|7186.6|7183.8|7184.2|7181.4|34
1623778590000|2021-06-15 17:36:30|7186.1|7183.3|7186.2|7183.4|7186.6|7183.8|7185.2|7182.4|21
1623778600000|2021-06-15 17:36:40|7186.6|7183.8|7184.6|7181.8|7186.6|7183.8|7184.2|7181.4|48
1623778610000|2021-06-15 17:36:50|7185.1|7182.3|7185|7182.2|7185.2|7182.4|7184.2|7181.4|9
1623778620000|2021-06-15 17:37:00|7185.1|7182.3|7184.1|7181.3|7185.2|7182.4|7183.6|7180.8|152
1623778630000|2021-06-15 17:37:10|7184|7181.2|7183.2|7180.4|7184|7181.2|7183|7180.2|45
1623778640000|2021-06-15 17:37:20|7183.1|7180.3|7183.6|7180.8|7183.6|7180.8|7183.1|7180.3|5
1623778650000|2021-06-15 17:37:30|7183.2|7180.4|7182.6|7179.8|7183.2|7180.4|7182.2|7179.4|14
1623778660000|2021-06-15 17:37:40|7183|7180.2|7182.2|7179.4|7183|7180.2|7182.1|7179.3|25
1623778670000|2021-06-15 17:37:50|7182|7179.2|7182.2|7179.4|7182.2|7179.4|7182|7179.2|19
1623778680000|2021-06-15 17:38:00|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|24
1623778690000|2021-06-15 17:38:10|7181|7178.2|7181.2|7178.4|7182|7179.2|7181|7178.2|49
1623778700000|2021-06-15 17:38:20|7181.6|7178.8|7181.2|7178.4|7181.6|7178.8|7181.2|7178.4|14
1623778710000|2021-06-15 17:38:30|7181.6|7178.8|7179.6|7176.8|7181.6|7178.8|7179.6|7176.8|166
1623778720000|2021-06-15 17:38:40|7180|7177.2|7180.6|7177.8|7181|7178.2|7179.2|7176.4|19
1623778730000|2021-06-15 17:38:50|7180.1|7177.3|7180.6|7177.8|7181|7178.2|7180.1|7177.3|24
1623778740000|2021-06-15 17:39:00|7181|7178.2|7180.6|7177.8|7181|7178.2|7180|7177.2|15
1623778750000|2021-06-15 17:39:10|7181|7178.2|7181|7178.2|7181.2|7178.4|7180.6|7177.8|39
1623778760000|2021-06-15 17:39:20|7181.2|7178.4|7181.2|7178.4|7182.6|7179.8|7181.2|7178.4|151
1623778770000|2021-06-15 17:39:30|7181.6|7178.8|7180.2|7177.4|7181.6|7178.8|7180.2|7177.4|46
1623778780000|2021-06-15 17:39:40|7180|7177.2|7180.2|7177.4|7180.6|7177.8|7179.2|7176.4|37
1623778790000|2021-06-15 17:39:50|7180.6|7177.8|7179.6|7176.8|7181|7178.2|7179|7176.2|37
1623778800000|2021-06-15 17:40:00|7180|7177.2|7180.2|7177.4|7180.6|7177.8|7179.6|7176.8|76
1623778810000|2021-06-15 17:40:10|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7180.1|7177.3|15
1623778820000|2021-06-15 17:40:20|7181.2|7178.4|7181.2|7178.4|7181.6|7178.8|7181|7178.2|16
1623778830000|2021-06-15 17:40:30|7181.6|7178.8|7181.2|7178.4|7181.6|7178.8|7181.2|7178.4|3
1623778840000|2021-06-15 17:40:40|7181.6|7178.8|7181.2|7178.4|7181.6|7178.8|7181|7178.2|30
1623778850000|2021-06-15 17:40:50|7181|7178.2|7179.6|7176.8|7181.2|7178.4|7179.2|7176.4|42
1623778860000|2021-06-15 17:41:00|7180|7177.2|7180.2|7177.4|7180.2|7177.4|7180|7177.2|14
1623778870000|2021-06-15 17:41:10|7180.1|7177.3|7178|7175.2|7180.2|7177.4|7178|7175.2|43
1623778880000|2021-06-15 17:41:20|7177.6|7174.8|7178.2|7175.4|7179.2|7176.4|7177.2|7174.4|39
1623778890000|2021-06-15 17:41:30|7178|7175.2|7177.6|7174.8|7178.2|7175.4|7177.6|7174.8|36
1623778900000|2021-06-15 17:41:40|7178|7175.2|7179|7176.2|7179|7176.2|7178|7175.2|18
1623778910000|2021-06-15 17:41:50|7179.2|7176.4|7178.2|7175.4|7179.2|7176.4|7177.6|7174.8|207
1623778920000|2021-06-15 17:42:00|7178|7175.2|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|24
1623778930000|2021-06-15 17:42:10|7178|7175.2|7177.2|7174.4|7178|7175.2|7177.2|7174.4|47
1623778940000|2021-06-15 17:42:20|7176.2|7173.4|7177.2|7174.4|7178.2|7175.4|7176.2|7173.4|80
1623778950000|2021-06-15 17:42:30|7177|7174.2|7176.6|7173.8|7177|7174.2|7176.2|7173.4|18
1623778960000|2021-06-15 17:42:40|7176.2|7173.4|7175.6|7172.8|7176.6|7173.8|7175.2|7172.4|40
1623778970000|2021-06-15 17:42:50|7176|7173.2|7176.6|7173.8|7176.6|7173.8|7176|7173.2|8
1623778980000|2021-06-15 17:43:00|7177|7174.2|7175.6|7172.8|7177|7174.2|7175.2|7172.4|29
1623778990000|2021-06-15 17:43:10|7175.2|7172.4|7174.6|7171.8|7175.2|7172.4|7174.6|7171.8|26
1623779000000|2021-06-15 17:43:20|7175|7172.2|7175.2|7172.4|7176|7173.2|7174.7|7171.9|37
1623779010000|2021-06-15 17:43:30|7175.6|7172.8|7176.1|7173.3|7176.1|7173.3|7175.6|7172.8|32
1623779020000|2021-06-15 17:43:40|7176|7173.2|7175|7172.2|7176|7173.2|7174.6|7171.8|29
1623779030000|2021-06-15 17:43:50|7175.2|7172.4|7174.1|7171.3|7175.2|7172.4|7173.6|7170.8|69
1623779040000|2021-06-15 17:44:00|7174|7171.2|7174.6|7171.8|7175|7172.2|7174|7171.2|29
1623779050000|2021-06-15 17:44:10|7174.2|7171.4|7174.2|7171.4|7174.6|7171.8|7173.6|7170.8|19
1623779060000|2021-06-15 17:44:20|7174.6|7171.8|7174|7171.2|7174.6|7171.8|7174|7171.2|68
1623779070000|2021-06-15 17:44:30|7174.2|7171.4|7174.6|7171.8|7174.6|7171.8|7174.2|7171.4|9
1623779080000|2021-06-15 17:44:40|7174.2|7171.4|7174.6|7171.8|7175|7172.2|7174.2|7171.4|18
1623779090000|2021-06-15 17:44:50|||||||||6
1623779100000|2021-06-15 17:45:00|7174.2|7171.4|7172|7169.2|7174.6|7171.8|7171.6|7168.8|123
1623779110000|2021-06-15 17:45:10|7172.1|7169.3|7171.2|7168.4|7172.1|7169.3|7170.2|7167.4|107
1623779120000|2021-06-15 17:45:20|7171.6|7168.8|7174|7171.2|7174.6|7171.8|7171.2|7168.4|62
1623779130000|2021-06-15 17:45:30|7173.2|7170.4|7173.2|7170.4|7173.6|7170.8|7173.2|7170.4|50
1623779140000|2021-06-15 17:45:40|7174|7171.2|7173.6|7170.8|7174.6|7171.8|7173.6|7170.8|14
1623779150000|2021-06-15 17:45:50|7173.2|7170.4|7172.6|7169.8|7174.2|7171.4|7172.6|7169.8|18
1623779160000|2021-06-15 17:46:00|7173|7170.2|7174.1|7171.3|7174.6|7171.8|7173|7170.2|22
1623779170000|2021-06-15 17:46:10|7174.2|7171.4|7174.6|7171.8|7174.6|7171.8|7174.1|7171.3|7
1623779180000|2021-06-15 17:46:20|7174.2|7171.4|7174.6|7171.8|7174.6|7171.8|7174.2|7171.4|3
1623779190000|2021-06-15 17:46:30|7174.2|7171.4|7175.2|7172.4|7175.6|7172.8|7174.2|7171.4|7
1623779200000|2021-06-15 17:46:40|7175.6|7172.8|7176.1|7173.3|7176.2|7173.4|7175.2|7172.4|17
1623779210000|2021-06-15 17:46:50|7176|7173.2|7176.6|7173.8|7176.6|7173.8|7176|7173.2|20
1623779220000|2021-06-15 17:47:00|7176.2|7173.4|7174.6|7171.8|7176.2|7173.4|7174.2|7171.4|22
1623779230000|2021-06-15 17:47:10|7175|7172.2|7175.1|7172.3|7175.2|7172.4|7175|7172.2|47
1623779240000|2021-06-15 17:47:20|7175.2|7172.4|7176.1|7173.3|7176.6|7173.8|7175.1|7172.3|118
1623779250000|2021-06-15 17:47:30|7176.2|7173.4|7176.6|7173.8|7177|7174.2|7176.1|7173.3|4
1623779260000|2021-06-15 17:47:40|7177|7174.2|7176.6|7173.8|7177|7174.2|7176.2|7173.4|19
1623779270000|2021-06-15 17:47:50|7176|7173.2|7176|7173.2|7176.6|7173.8|7176|7173.2|20
1623779280000|2021-06-15 17:48:00|||||||||4
1623779290000|2021-06-15 17:48:10|||||||||5
1623779300000|2021-06-15 17:48:20|7175|7172.2|7175|7172.2|7175|7172.2|7174|7171.2|53
1623779310000|2021-06-15 17:48:30|7175.2|7172.4|7174.6|7171.8|7175.2|7172.4|7174.2|7171.4|17
1623779320000|2021-06-15 17:48:40|7174.2|7171.4|7174.1|7171.3|7174.6|7171.8|7174|7171.2|11
1623779330000|2021-06-15 17:48:50|7174.2|7171.4|7174|7171.2|7175.2|7172.4|7174|7171.2|15
1623779340000|2021-06-15 17:49:00|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7173.6|7170.8|63
1623779350000|2021-06-15 17:49:10|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|7174.2|7171.4|5
1623779360000|2021-06-15 17:49:20|7175|7172.2|7175.1|7172.3|7175.6|7172.8|7175|7172.2|15
1623779370000|2021-06-15 17:49:30|7175.2|7172.4|7175.1|7172.3|7175.6|7172.8|7175.1|7172.3|3
1623779380000|2021-06-15 17:49:40|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7174|7171.2|10
1623779390000|2021-06-15 17:49:50|7174.6|7171.8|7175.6|7172.8|7176|7173.2|7174.6|7171.8|17
1623779400000|2021-06-15 17:50:00|7175.2|7172.4|7175.6|7172.8|7176|7173.2|7175|7172.2|8
1623779410000|2021-06-15 17:50:10|7175.2|7172.4|7174.6|7171.8|7175.6|7172.8|7174.6|7171.8|34
1623779420000|2021-06-15 17:50:20|7175|7172.2|7174|7171.2|7175|7172.2|7173.6|7170.8|12
1623779430000|2021-06-15 17:50:30|7173.6|7170.8|7174|7171.2|7174|7171.2|7173.2|7170.4|2
1623779440000|2021-06-15 17:50:40|7173.6|7170.8|7173.2|7170.4|7173.6|7170.8|7173|7170.2|12
1623779450000|2021-06-15 17:50:50|7173.6|7170.8|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|13
1623779460000|2021-06-15 17:51:00|7174.1|7171.3|7174.1|7171.3|7174.6|7171.8|7174|7171.2|21
1623779470000|2021-06-15 17:51:10|7174|7171.2|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|42
1623779480000|2021-06-15 17:51:20|7174.1|7171.3|7174.2|7171.4|7174.2|7171.4|7173.6|7170.8|24
1623779490000|2021-06-15 17:51:30|7174.6|7171.8|7174.6|7171.8|7175|7172.2|7174.2|7171.4|30
1623779500000|2021-06-15 17:51:40|7175|7172.2|7175.2|7172.4|7175.2|7172.4|7174.6|7171.8|28
1623779510000|2021-06-15 17:51:50|7175.6|7172.8|7175.2|7172.4|7175.6|7172.8|7175.2|7172.4|2
1623779520000|2021-06-15 17:52:00|7175.6|7172.8|7175.2|7172.4|7176|7173.2|7175.2|7172.4|12
1623779530000|2021-06-15 17:52:10|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.2|7172.4|7
1623779540000|2021-06-15 17:52:20|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7174.6|7171.8|33
1623779550000|2021-06-15 17:52:30|7175.6|7172.8|7175.2|7172.4|7176.2|7173.4|7175.2|7172.4|24
1623779560000|2021-06-15 17:52:40|7175.6|7172.8|7173.2|7170.4|7175.6|7172.8|7173.1|7170.3|33
1623779570000|2021-06-15 17:52:50|7173.6|7170.8|7174.2|7171.4|7174.2|7171.4|7173.6|7170.8|5
1623779580000|2021-06-15 17:53:00|7174.6|7171.8|7174.1|7171.3|7174.6|7171.8|7174.1|7171.3|23
1623779590000|2021-06-15 17:53:10|7174.2|7171.4|7174.6|7171.8|7175|7172.2|7174.2|7171.4|19
1623779600000|2021-06-15 17:53:20|7175|7172.2|7174.6|7171.8|7175|7172.2|7174.2|7171.4|3
1623779610000|2021-06-15 17:53:30|7175|7172.2|7175.2|7172.4|7175.2|7172.4|7174.6|7171.8|20
1623779620000|2021-06-15 17:53:40|7175|7172.2|7175|7172.2|7175.2|7172.4|7174.6|7171.8|22
1623779630000|2021-06-15 17:53:50|7174.6|7171.8|7174.6|7171.8|7175.1|7172.3|7174.6|7171.8|2
1623779640000|2021-06-15 17:54:00|7174|7171.2|7173.6|7170.8|7174.1|7171.3|7173.2|7170.4|26
1623779650000|2021-06-15 17:54:10|7173.2|7170.4|7173.6|7170.8|7173.6|7170.8|7173.2|7170.4|3
1623779660000|2021-06-15 17:54:20|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7173.6|7170.8|30
1623779670000|2021-06-15 17:54:30|7174.6|7171.8|7174.6|7171.8|7175.2|7172.4|7174.6|7171.8|8
1623779680000|2021-06-15 17:54:40|7174.7|7171.9|7175.6|7172.8|7176.2|7173.4|7174.7|7171.9|56
1623779690000|2021-06-15 17:54:50|7176.2|7173.4|7175.6|7172.8|7176.6|7173.8|7175.2|7172.4|8
1623779700000|2021-06-15 17:55:00|7175.7|7172.9|7175.6|7172.8|7176.2|7173.4|7175.2|7172.4|7
1623779710000|2021-06-15 17:55:10|7176|7173.2|7174.6|7171.8|7176|7173.2|7174.2|7171.4|12
1623779720000|2021-06-15 17:55:20|7175|7172.2|7174.2|7171.4|7175.1|7172.3|7174.2|7171.4|7
1623779730000|2021-06-15 17:55:30|7174.6|7171.8|7174.2|7171.4|7174.6|7171.8|7174.2|7171.4|63
1623779740000|2021-06-15 17:55:40|7174.6|7171.8|7174.2|7171.4|7175.2|7172.4|7174.2|7171.4|77
1623779750000|2021-06-15 17:55:50|7174.6|7171.8|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|25
1623779760000|2021-06-15 17:56:00|7175.1|7172.3|7175.6|7172.8|7176.1|7173.3|7175.1|7172.3|13
1623779770000|2021-06-15 17:56:10|7176.2|7173.4|7176.6|7173.8|7176.6|7173.8|7176.2|7173.4|13
1623779780000|2021-06-15 17:56:20|7176.2|7173.4|7176.6|7173.8|7176.6|7173.8|7176.2|7173.4|20
1623779790000|2021-06-15 17:56:30|7177|7174.2|7176.6|7173.8|7177|7174.2|7176.2|7173.4|18
1623779800000|2021-06-15 17:56:40|7177|7174.2|7176.6|7173.8|7177.2|7174.4|7176.6|7173.8|49
1623779810000|2021-06-15 17:56:50|7177|7174.2|7178|7175.2|7178.2|7175.4|7177|7174.2|158
1623779820000|2021-06-15 17:57:00|7178.2|7175.4|7178|7175.2|7179|7176.2|7178|7175.2|27
1623779830000|2021-06-15 17:57:10|7178.1|7175.3|7178|7175.2|7178.2|7175.4|7177.2|7174.4|30
1623779840000|2021-06-15 17:57:20|7178.1|7175.3|7177.2|7174.4|7178.1|7175.3|7177.2|7174.4|7
1623779850000|2021-06-15 17:57:30|7177.6|7174.8|7177.6|7174.8|7178|7175.2|7177.6|7174.8|3
1623779860000|2021-06-15 17:57:40|7178|7175.2|7179|7176.2|7179.2|7176.4|7177.6|7174.8|25
1623779870000|2021-06-15 17:57:50|7178.6|7175.8|7179|7176.2|7179.2|7176.4|7178.6|7175.8|18
1623779880000|2021-06-15 17:58:00|7179.1|7176.3|7179.2|7176.4|7180.2|7177.4|7178.2|7175.4|83
1623779890000|2021-06-15 17:58:10|7179.6|7176.8|7180.2|7177.4|7180.2|7177.4|7179.2|7176.4|80
1623779900000|2021-06-15 17:58:20|7181|7178.2|7180.6|7177.8|7181.2|7178.4|7180.6|7177.8|43
1623779910000|2021-06-15 17:58:30|7181|7178.2|7181.1|7178.3|7181.2|7178.4|7180.6|7177.8|8
1623779920000|2021-06-15 17:58:40|7181|7178.2|7181.1|7178.3|7181.2|7178.4|7180.2|7177.4|37
1623779930000|2021-06-15 17:58:50|7181|7178.2|7181.2|7178.4|7181.2|7178.4|7180.6|7177.8|7
1623779940000|2021-06-15 17:59:00|7181.1|7178.3|7181.2|7178.4|7182|7179.2|7180.6|7177.8|18
1623779950000|2021-06-15 17:59:10|7181.1|7178.3|7182.2|7179.4|7182.2|7179.4|7179.6|7176.8|113
1623779960000|2021-06-15 17:59:20|7182.3|7179.5|7182.2|7179.4|7182.6|7179.8|7182.2|7179.4|44
1623779970000|2021-06-15 17:59:30|||||||||9
1623779980000|2021-06-15 17:59:40|7183.2|7180.4|7184.2|7181.4|7185.2|7182.4|7183.2|7180.4|142
1623779990000|2021-06-15 17:59:50|7185|7182.2|7183.7|7180.9|7185|7182.2|7183.2|7180.4|120
1623780000000|2021-06-15 18:00:00|7183.6|7180.8|7183.6|7180.8|7184|7181.2|7183.2|7180.4|97
1623780010000|2021-06-15 18:00:10|7183.2|7180.4|7183|7180.2|7184.2|7181.4|7182.2|7179.4|72
1623780020000|2021-06-15 18:00:20|7183.1|7180.3|7182.6|7179.8|7183.2|7180.4|7182.2|7179.4|36
1623780030000|2021-06-15 18:00:30|7183|7180.2|7182.2|7179.4|7183.1|7180.3|7182|7179.2|34
1623780040000|2021-06-15 18:00:40|7182.6|7179.8|7183|7180.2|7184|7181.2|7182.6|7179.8|54
1623780050000|2021-06-15 18:00:50|7183.1|7180.3|7183.1|7180.3|7183.2|7180.4|7182.6|7179.8|17
1623780060000|2021-06-15 18:01:00|7183|7180.2|7183.6|7180.8|7183.6|7180.8|7182.2|7179.4|27
1623780070000|2021-06-15 18:01:10|7183.2|7180.4|7183.1|7180.3|7184|7181.2|7183.1|7180.3|6
1623780080000|2021-06-15 18:01:20|7183.2|7180.4|7183|7180.2|7184|7181.2|7183|7180.2|34
1623780090000|2021-06-15 18:01:30|7182.2|7179.4|7182.6|7179.8|7182.6|7179.8|7182.2|7179.4|47
1623780100000|2021-06-15 18:01:40|7183|7180.2|7183|7180.2|7183|7180.2|7182|7179.2|29
1623780110000|2021-06-15 18:01:50|7182|7179.2|7182|7179.2|7182.1|7179.3|7182|7179.2|17
1623780120000|2021-06-15 18:02:00|7182.1|7179.3|7183|7180.2|7183|7180.2|7182.1|7179.3|5
1623780130000|2021-06-15 18:02:10|7183.2|7180.4|7184|7181.2|7184|7181.2|7183|7180.2|53
1623780140000|2021-06-15 18:02:20|7184.2|7181.4|7184|7181.2|7185|7182.2|7184|7181.2|27
1623780150000|2021-06-15 18:02:30|7184.1|7181.3|7183|7180.2|7184.2|7181.4|7182.2|7179.4|76
1623780160000|2021-06-15 18:02:40|||||||||10
1623780170000|2021-06-15 18:02:50|7182.6|7179.8|7182.6|7179.8|7183|7180.2|7182.2|7179.4|8
1623780180000|2021-06-15 18:03:00|7182.7|7179.9|7183|7180.2|7183.2|7180.4|7182.6|7179.8|36
1623780190000|2021-06-15 18:03:10|7183.1|7180.3|7183.2|7180.4|7183.2|7180.4|7183.1|7180.3|4
1623780200000|2021-06-15 18:03:20|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|1
1623780210000|2021-06-15 18:03:30|7184|7181.2|7185.2|7182.4|7186|7183.2|7183.6|7180.8|36
1623780220000|2021-06-15 18:03:40|7185.6|7182.8|7186|7183.2|7186|7183.2|7185.2|7182.4|11
1623780230000|2021-06-15 18:03:50|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|2
1623780240000|2021-06-15 18:04:00|7186|7183.2|7186.6|7183.8|7187.2|7184.4|7185.2|7182.4|101
1623780250000|2021-06-15 18:04:10|7187|7184.2|7186.2|7183.4|7187.2|7184.4|7186.2|7183.4|30
1623780260000|2021-06-15 18:04:20|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.2|7183.4|30
1623780270000|2021-06-15 18:04:30|7186.2|7183.4|7187.2|7184.4|7187.2|7184.4|7186.2|7183.4|31
1623780280000|2021-06-15 18:04:40|7186.6|7183.8|7186.2|7183.4|7187.2|7184.4|7186.2|7183.4|18
1623780290000|2021-06-15 18:04:50|7186.1|7183.3|7187.2|7184.4|7187.2|7184.4|7186.1|7183.3|56
1623780300000|2021-06-15 18:05:00|7187.6|7184.8|7187.2|7184.4|7187.6|7184.8|7186.3|7183.5|68
1623780310000|2021-06-15 18:05:10|7186.6|7183.8|7186.2|7183.4|7187.2|7184.4|7186.2|7183.4|47
1623780320000|2021-06-15 18:05:20|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7186|7183.2|28
1623780330000|2021-06-15 18:05:30|7186.2|7183.4|7184.6|7181.8|7186.6|7183.8|7183.6|7180.8|66
1623780340000|2021-06-15 18:05:40|7185|7182.2|7185|7182.2|7185|7182.2|7184.2|7181.4|11
1623780350000|2021-06-15 18:05:50|7184.6|7181.8|7184.6|7181.8|7185|7182.2|7184.2|7181.4|3
1623780360000|2021-06-15 18:06:00|7184.7|7181.9|7185.6|7182.8|7185.6|7182.8|7184.6|7181.8|44
1623780370000|2021-06-15 18:06:10|7185.2|7182.4|7185.6|7182.8|7186.6|7183.8|7185.2|7182.4|26
1623780380000|2021-06-15 18:06:20|7186|7183.2|7185.6|7182.8|7186|7183.2|7185.2|7182.4|0
1623780390000|2021-06-15 18:06:30|7186|7183.2|7185.6|7182.8|7186|7183.2|7185.2|7182.4|20
1623780400000|2021-06-15 18:06:40|7186|7183.2|7185.6|7182.8|7186|7183.2|7185.6|7182.8|16
1623780410000|2021-06-15 18:06:50|7186|7183.2|7185.6|7182.8|7186|7183.2|7185.6|7182.8|10
1623780420000|2021-06-15 18:07:00|7186|7183.2|7186.6|7183.8|7187|7184.2|7185|7182.2|617
1623780430000|2021-06-15 18:07:10|7186.2|7183.4|7186|7183.2|7186.2|7183.4|7186|7183.2|31
1623780440000|2021-06-15 18:07:20|7186.2|7183.4|7186|7183.2|7186.6|7183.8|7186|7183.2|18
1623780450000|2021-06-15 18:07:30|7186.2|7183.4|7185.1|7182.3|7186.2|7183.4|7185|7182.2|29
1623780460000|2021-06-15 18:07:40|7185.2|7182.4|7185.6|7182.8|7186|7183.2|7185.2|7182.4|9
1623780470000|2021-06-15 18:07:50|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|6
1623780480000|2021-06-15 18:08:00|||||||||8
1623780490000|2021-06-15 18:08:10|7186.1|7183.3|7186.2|7183.4|7186.2|7183.4|7186|7183.2|26
1623780500000|2021-06-15 18:08:20|||||||||10
1623780510000|2021-06-15 18:08:30|7186.6|7183.8|7186.2|7183.4|7186.6|7183.8|7186|7183.2|7
1623780520000|2021-06-15 18:08:40|7186.7|7183.9|7187.2|7184.4|7188.2|7185.4|7186.7|7183.9|95
1623780530000|2021-06-15 18:08:50|||||||||4
1623780540000|2021-06-15 18:09:00|7187.1|7184.3|7186.6|7183.8|7187.1|7184.3|7186.2|7183.4|42
1623780550000|2021-06-15 18:09:10|7186.2|7183.4|7186.2|7183.4|7186.6|7183.8|7186.2|7183.4|9
1623780560000|2021-06-15 18:09:20|7186.6|7183.8|7186.2|7183.4|7186.6|7183.8|7186|7183.2|41
1623780570000|2021-06-15 18:09:30|7186.1|7183.3|7186.2|7183.4|7186.6|7183.8|7186.1|7183.3|15
1623780580000|2021-06-15 18:09:40|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|1
1623780590000|2021-06-15 18:09:50|7186.2|7183.4|7186.2|7183.4|7187.1|7184.3|7186|7183.2|70
1623780600000|2021-06-15 18:10:00|7186.6|7183.8|7187.2|7184.4|7188.2|7185.4|7186.6|7183.8|85
1623780610000|2021-06-15 18:10:10|7187.1|7184.3|7186.2|7183.4|7187.1|7184.3|7186.2|7183.4|8
1623780620000|2021-06-15 18:10:20|7186.6|7183.8|7185.6|7182.8|7186.6|7183.8|7185.2|7182.4|22
1623780630000|2021-06-15 18:10:30|7185.2|7182.4|7184.2|7181.4|7185.6|7182.8|7184.2|7181.4|41
1623780640000|2021-06-15 18:10:40|7185.2|7182.4|7186.2|7183.4|7187.2|7184.4|7185.2|7182.4|162
1623780650000|2021-06-15 18:10:50|7186.6|7183.8|7186.2|7183.4|7187.2|7184.4|7186.2|7183.4|55
1623780660000|2021-06-15 18:11:00|7186.3|7183.5|7185.6|7182.8|7187.2|7184.4|7185.2|7182.4|67
1623780670000|2021-06-15 18:11:10|7185.7|7182.9|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|30
1623780680000|2021-06-15 18:11:20|7185.6|7182.8|7186.1|7183.3|7186.2|7183.4|7185.2|7182.4|29
1623780690000|2021-06-15 18:11:30|7186|7183.2|7186.2|7183.4|7186.2|7183.4|7185.2|7182.4|18
1623780700000|2021-06-15 18:11:40|7186|7183.2|7185.7|7182.9|7186.2|7183.4|7185.6|7182.8|5
1623780710000|2021-06-15 18:11:50|7186.1|7183.3|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|13
1623780720000|2021-06-15 18:12:00|7185.1|7182.3|7185.2|7182.4|7185.6|7182.8|7185|7182.2|29
1623780730000|2021-06-15 18:12:10|7185.1|7182.3|7186.1|7183.3|7186.2|7183.4|7185|7182.2|45
1623780740000|2021-06-15 18:12:20|7186.2|7183.4|7186.2|7183.4|7186.6|7183.8|7186.2|7183.4|6
1623780750000|2021-06-15 18:12:30|7186|7183.2|7185.6|7182.8|7186|7183.2|7185.2|7182.4|28
1623780760000|2021-06-15 18:12:40|7185.2|7182.4|7186.2|7183.4|7186.2|7183.4|7185.2|7182.4|12
1623780770000|2021-06-15 18:12:50|7186.6|7183.8|7186.2|7183.4|7186.6|7183.8|7186.2|7183.4|9
1623780780000|2021-06-15 18:13:00|7186.6|7183.8|7187.2|7184.4|7187.2|7184.4|7186.1|7183.3|41
1623780790000|2021-06-15 18:13:10|7187.1|7184.3|7186.2|7183.4|7187.2|7184.4|7186.2|7183.4|36
1623780800000|2021-06-15 18:13:20|7186.6|7183.8|7186.6|7183.8|7187.2|7184.4|7186.2|7183.4|18
1623780810000|2021-06-15 18:13:30|7187|7184.2|7187.2|7184.4|7187.2|7184.4|7186.2|7183.4|14
1623780820000|2021-06-15 18:13:40|7187.6|7184.8|7187.2|7184.4|7187.6|7184.8|7187.2|7184.4|5
1623780830000|2021-06-15 18:13:50|7187.1|7184.3|7187.2|7184.4|7187.2|7184.4|7186.2|7183.4|101
1623780840000|2021-06-15 18:14:00|7187.6|7184.8|7187.2|7184.4|7187.6|7184.8|7187.2|7184.4|65
1623780850000|2021-06-15 18:14:10|7188|7185.2|7185.2|7182.4|7188.1|7185.3|7185.2|7182.4|74
1623780860000|2021-06-15 18:14:20|7185.6|7182.8|7187.1|7184.3|7187.1|7184.3|7185.2|7182.4|18
1623780870000|2021-06-15 18:14:30|7187.2|7184.4|7187.6|7184.8|7188|7185.2|7187.2|7184.4|8
1623780880000|2021-06-15 18:14:40|7188.1|7185.3|7189.6|7186.8|7190.1|7187.3|7187.2|7184.4|161
1623780890000|2021-06-15 18:14:50|7189.2|7186.4|7192.1|7189.3|7193|7190.2|7189|7186.2|240
1623780900000|2021-06-15 18:15:00|7192|7189.2|7192.2|7189.4|7192.2|7189.4|7190.2|7187.4|171
1623780910000|2021-06-15 18:15:10|7192.6|7189.8|7192.2|7189.4|7193.2|7190.4|7192|7189.2|400
1623780920000|2021-06-15 18:15:20|7192.6|7189.8|7191.2|7188.4|7192.6|7189.8|7191.2|7188.4|48
1623780930000|2021-06-15 18:15:30|7192|7189.2|7191.1|7188.3|7192.2|7189.4|7191.1|7188.3|34
1623780940000|2021-06-15 18:15:40|7191.2|7188.4|7191.2|7188.4|7192|7189.2|7191.2|7188.4|14
1623780950000|2021-06-15 18:15:50|7191.6|7188.8|7191.2|7188.4|7192.6|7189.8|7191.2|7188.4|43
1623780960000|2021-06-15 18:16:00|7191.6|7188.8|7190.6|7187.8|7192|7189.2|7189.2|7186.4|143
1623780970000|2021-06-15 18:16:10|7190.2|7187.4|7190.2|7187.4|7191.2|7188.4|7190.2|7187.4|181
1623780980000|2021-06-15 18:16:20|7190|7187.2|7190|7187.2|7190.2|7187.4|7189.2|7186.4|30
1623780990000|2021-06-15 18:16:30|7189.6|7186.8|7189.1|7186.3|7189.6|7186.8|7189|7186.2|57
1623781000000|2021-06-15 18:16:40|7189|7186.2|7190.2|7187.4|7192|7189.2|7189|7186.2|69
1623781010000|2021-06-15 18:16:50|7191.2|7188.4|7190.2|7187.4|7191.2|7188.4|7189.2|7186.4|193
1623781020000|2021-06-15 18:17:00|7189.6|7186.8|7190.2|7187.4|7190.6|7187.8|7189|7186.2|214
1623781030000|2021-06-15 18:17:10|7189.7|7186.9|7189.2|7186.4|7190.2|7187.4|7189|7186.2|65
1623781040000|2021-06-15 18:17:20|7189|7186.2|7190.2|7187.4|7190.2|7187.4|7188.2|7185.4|62
1623781050000|2021-06-15 18:17:30|7190.6|7187.8|7190.2|7187.4|7190.6|7187.8|7190.2|7187.4|31
1623781060000|2021-06-15 18:17:40|||||||||24
1623781070000|2021-06-15 18:17:50|7190|7187.2|7189.2|7186.4|7190|7187.2|7189|7186.2|97
1623781080000|2021-06-15 18:18:00|7189.1|7186.3|7187.2|7184.4|7189.1|7186.3|7187.2|7184.4|51
1623781090000|2021-06-15 18:18:10|7187.6|7184.8|7185.2|7182.4|7187.6|7184.8|7185.2|7182.4|99
1623781100000|2021-06-15 18:18:20|7185|7182.2|7184|7181.2|7185.1|7182.3|7182.6|7179.8|98
1623781110000|2021-06-15 18:18:30|7184.1|7181.3|7184.2|7181.4|7184.2|7181.4|7183.6|7180.8|43
1623781120000|2021-06-15 18:18:40|7184.1|7181.3|7183|7180.2|7184.2|7181.4|7183|7180.2|48
1623781130000|2021-06-15 18:18:50|7182.6|7179.8|7182.6|7179.8|7183.2|7180.4|7182|7179.2|190
1623781140000|2021-06-15 18:19:00|7183|7180.2|7184.2|7181.4|7184.2|7181.4|7182.6|7179.8|49
1623781150000|2021-06-15 18:19:10|7184.6|7181.8|7186.6|7183.8|7187.2|7184.4|7184.1|7181.3|102
1623781160000|2021-06-15 18:19:20|7187.1|7184.3|7185.2|7182.4|7187.1|7184.3|7185.1|7182.3|265
1623781170000|2021-06-15 18:19:30|7185.6|7182.8|7184.6|7181.8|7185.6|7182.8|7184.6|7181.8|8
1623781180000|2021-06-15 18:19:40|7185|7182.2|7185.2|7182.4|7185.2|7182.4|7184|7181.2|70
1623781190000|2021-06-15 18:19:50|7185.6|7182.8|7186.2|7183.4|7186.2|7183.4|7185|7182.2|98
1623781200000|2021-06-15 18:20:00|7187.2|7184.4|7187.7|7184.9|7188.6|7185.8|7186.1|7183.3|108
1623781210000|2021-06-15 18:20:10|7188.1|7185.3|7185.6|7182.8|7189.2|7186.4|7184.2|7181.4|744
1623781220000|2021-06-15 18:20:20|7185.2|7182.4|7186|7183.2|7186|7183.2|7185.2|7182.4|21
1623781230000|2021-06-15 18:20:30|7186.1|7183.3|7187.1|7184.3|7187.6|7184.8|7186.1|7183.3|124
1623781240000|2021-06-15 18:20:40|7187|7184.2|7187|7184.2|7187|7184.2|7185.2|7182.4|115
1623781250000|2021-06-15 18:20:50|7186.8|7184|7188|7185.2|7188|7185.2|7186.8|7184|27
1623781260000|2021-06-15 18:21:00|7189|7186.2|7187|7184.2|7189|7186.2|7186|7183.2|94
1623781270000|2021-06-15 18:21:10|7186.6|7183.8|7186.6|7183.8|7187|7184.2|7186.2|7183.4|13
1623781280000|2021-06-15 18:21:20|7187|7184.2|7188|7185.2|7188|7185.2|7186.2|7183.4|30
1623781290000|2021-06-15 18:21:30|7187.6|7184.8|7186.6|7183.8|7188|7185.2|7186.2|7183.4|47
1623781300000|2021-06-15 18:21:40|7187|7184.2|7187|7184.2|7188|7185.2|7186.6|7183.8|79
1623781310000|2021-06-15 18:21:50|7186.9|7184.1|7186.6|7183.8|7187.2|7184.4|7186|7183.2|93
1623781320000|2021-06-15 18:22:00|7187|7184.2|7190|7187.2|7190|7187.2|7187|7184.2|55
1623781330000|2021-06-15 18:22:10|7189|7186.2|7193.6|7190.8|7194|7191.2|7189|7186.2|451
1623781340000|2021-06-15 18:22:20|7194|7191.2|7193|7190.2|7195|7192.2|7193|7190.2|219
1623781350000|2021-06-15 18:22:30|7192.9|7190.1|7192.1|7189.3|7192.9|7190.1|7192|7189.2|79
1623781360000|2021-06-15 18:22:40|7192|7189.2|7192|7189.2|7193|7190.2|7191|7188.2|64
1623781370000|2021-06-15 18:22:50|7191.6|7188.8|7191.5|7188.7|7192|7189.2|7191|7188.2|54
1623781380000|2021-06-15 18:23:00|7191.6|7188.8|7192|7189.2|7192|7189.2|7191|7188.2|37
1623781390000|2021-06-15 18:23:10|||||||||27
1623781400000|2021-06-15 18:23:20|7192.2|7189.4|7193|7190.2|7193|7190.2|7192.2|7189.4|55
1623781410000|2021-06-15 18:23:30|7193.1|7190.3|7194|7191.2|7194|7191.2|7192|7189.2|87
1623781420000|2021-06-15 18:23:40|||||||||12
1623781430000|2021-06-15 18:23:50|||||||||28
1623781440000|2021-06-15 18:24:00|7193|7190.2|7193.5|7190.7|7194|7191.2|7193|7190.2|89
1623781450000|2021-06-15 18:24:10|7194|7191.2|7190|7187.2|7194|7191.2|7190|7187.2|169
1623781460000|2021-06-15 18:24:20|7189.8|7187|7188.8|7186|7190|7187.2|7188.6|7185.8|201
1623781470000|2021-06-15 18:24:30|7188.9|7186.1|7191|7188.2|7191|7188.2|7188.9|7186.1|108
1623781480000|2021-06-15 18:24:40|7190.9|7188.1|7188.4|7185.6|7191|7188.2|7188|7185.2|302
1623781490000|2021-06-15 18:24:50|7188|7185.2|7189|7186.2|7189.9|7187.1|7188|7185.2|136
1623781500000|2021-06-15 18:25:00|7189.1|7186.3|7189|7186.2|7189.8|7187|7187.8|7185|156
1623781510000|2021-06-15 18:25:10|7189.4|7186.6|7188|7185.2|7190.8|7188|7187.9|7185.1|147
1623781520000|2021-06-15 18:25:20|7187.9|7185.1|7187|7184.2|7188.4|7185.6|7187|7184.2|84
1623781530000|2021-06-15 18:25:30|7186.9|7184.1|7188|7185.2|7188|7185.2|7186|7183.2|54
1623781540000|2021-06-15 18:25:40|7188.4|7185.6|7190.9|7188.1|7191|7188.2|7188.4|7185.6|195
1623781550000|2021-06-15 18:25:50|7191|7188.2|7188.4|7185.6|7191|7188.2|7187.8|7185|142
1623781560000|2021-06-15 18:26:00|7188|7185.2|7189.4|7186.6|7189.8|7187|7187|7184.2|146
1623781570000|2021-06-15 18:26:10|7190|7187.2|7189|7186.2|7190|7187.2|7188.9|7186.1|42
1623781580000|2021-06-15 18:26:20|7189.4|7186.6|7191|7188.2|7191|7188.2|7189|7186.2|53
1623781590000|2021-06-15 18:26:30|7192|7189.2|7192|7189.2|7193|7190.2|7191.8|7189|89
1623781600000|2021-06-15 18:26:40|7192.4|7189.6|7192|7189.2|7194|7191.2|7191|7188.2|144
1623781610000|2021-06-15 18:26:50|7192.4|7189.6|7189.8|7187|7192.4|7189.6|7189.8|7187|78
1623781620000|2021-06-15 18:27:00|7190|7187.2|7189.8|7187|7190|7187.2|7189|7186.2|82
1623781630000|2021-06-15 18:27:10|7189.4|7186.6|7190|7187.2|7190.8|7188|7189|7186.2|68
1623781640000|2021-06-15 18:27:20|7190.4|7187.6|7192.8|7190|7193|7190.2|7190.4|7187.6|171
1623781650000|2021-06-15 18:27:30|7193|7190.2|7192.4|7189.6|7193.8|7191|7191.8|7189|677
1623781660000|2021-06-15 18:27:40|7192|7189.2|7192.4|7189.6|7193.6|7190.8|7191.8|7189|260
1623781670000|2021-06-15 18:27:50|7192.8|7190|7195|7192.2|7195|7192.2|7192.4|7189.6|213
1623781680000|2021-06-15 18:28:00|7196|7193.2|7193|7190.2|7199|7196.2|7192.8|7190|406
1623781690000|2021-06-15 18:28:10|7192.8|7190|7194.8|7192|7195|7192.2|7192.8|7190|236
1623781700000|2021-06-15 18:28:20|7194.4|7191.6|7195.8|7193|7195.8|7193|7194.4|7191.6|163
1623781710000|2021-06-15 18:28:30|7195.9|7193.1|7194.8|7192|7195.9|7193.1|7194.8|7192|207
1623781720000|2021-06-15 18:28:40|7194.9|7192.1|7196.8|7194|7197|7194.2|7194.8|7192|218
1623781730000|2021-06-15 18:28:50|7196|7193.2|7194.8|7192|7196.8|7194|7194.8|7192|234
1623781740000|2021-06-15 18:29:00|7195|7192.2|7190|7187.2|7195.4|7192.6|7190|7187.2|542
1623781750000|2021-06-15 18:29:10|7191|7188.2|7187|7184.2|7191|7188.2|7187|7184.2|407
1623781760000|2021-06-15 18:29:20|7186.9|7184.1|7187|7184.2|7188.8|7186|7186|7183.2|451
1623781770000|2021-06-15 18:29:30|7186.8|7184|7187.4|7184.6|7187.8|7185|7186.8|7184|385
1623781780000|2021-06-15 18:29:40|7187|7184.2|7187.8|7185|7189.8|7187|7186.8|7184|182
1623781790000|2021-06-15 18:29:50|7187|7184.2|7187|7184.2|7188|7185.2|7186|7183.2|421
1623781800000|2021-06-15 18:30:00|7187.8|7185|7185.4|7182.6|7187.8|7185|7184.8|7182|366
1623781810000|2021-06-15 18:30:10|7185.8|7183|7186|7183.2|7186|7183.2|7184|7181.2|163
1623781820000|2021-06-15 18:30:20|7186.4|7183.6|7191|7188.2|7191.8|7189|7186.4|7183.6|220
1623781830000|2021-06-15 18:30:30|7191.4|7188.6|7191|7188.2|7191.4|7188.6|7189.4|7186.6|189
1623781840000|2021-06-15 18:30:40|7191.4|7188.6|7191.4|7188.6|7192|7189.2|7191.4|7188.6|21
1623781850000|2021-06-15 18:30:50|7191|7188.2|7192.4|7189.6|7192.4|7189.6|7190|7187.2|215
1623781860000|2021-06-15 18:31:00|7192.8|7190|7192.8|7190|7193.8|7191|7192.8|7190|77
1623781870000|2021-06-15 18:31:10|7192.4|7189.6|7194|7191.2|7194.4|7191.6|7192.4|7189.6|210
1623781880000|2021-06-15 18:31:20|7193.9|7191.1|7193|7190.2|7194|7191.2|7193|7190.2|15
1623781890000|2021-06-15 18:31:30|7193.4|7190.6|7195.6|7192.8|7196|7193.2|7193.4|7190.6|455
1623781900000|2021-06-15 18:31:40|7196|7193.2|7196.6|7193.8|7197|7194.2|7195|7192.2|86
1623781910000|2021-06-15 18:31:50|7197|7194.2|7196.6|7193.8|7197.1|7194.3|7196.1|7193.3|59
1623781920000|2021-06-15 18:32:00|7197|7194.2|7196.1|7193.3|7197.1|7194.3|7196.1|7193.3|391
1623781930000|2021-06-15 18:32:10|7196|7193.2|7196|7193.2|7196.1|7193.3|7196|7193.2|64
1623781940000|2021-06-15 18:32:20|7195.6|7192.8|7196|7193.2|7196|7193.2|7195.6|7192.8|21
1623781950000|2021-06-15 18:32:30|7195.9|7193.1|7195|7192.2|7196|7193.2|7195|7192.2|86
1623781960000|2021-06-15 18:32:40|7195.1|7192.3|7195.1|7192.3|7196|7193.2|7195|7192.2|34
1623781970000|2021-06-15 18:32:50|7195.6|7192.8|7194.5|7191.7|7195.6|7192.8|7194.4|7191.6|50
1623781980000|2021-06-15 18:33:00|7194.6|7191.8|7194|7191.2|7195|7192.2|7194|7191.2|52
1623781990000|2021-06-15 18:33:10|7193.9|7191.1|7194.9|7192.1|7194.9|7192.1|7193.9|7191.1|43
1623782000000|2021-06-15 18:33:20|7194.8|7192|7194.9|7192.1|7195|7192.2|7194|7191.2|15
1623782010000|2021-06-15 18:33:30|7195|7192.2|7195|7192.2|7195|7192.2|7195|7192.2|1
1623782020000|2021-06-15 18:33:40|7194.8|7192|7194.8|7192|7195|7192.2|7194.8|7192|11
1623782030000|2021-06-15 18:33:50|7194|7191.2|7193|7190.2|7194|7191.2|7192|7189.2|29
1623782040000|2021-06-15 18:34:00|7193.1|7190.3|7193.9|7191.1|7194|7191.2|7193|7190.2|35
1623782050000|2021-06-15 18:34:10|7194|7191.2|7194|7191.2|7194|7191.2|7193.8|7191|13
1623782060000|2021-06-15 18:34:20|7193.8|7191|7193.8|7191|7194|7191.2|7193.4|7190.6|12
1623782070000|2021-06-15 18:34:30|7193|7190.2|7193.9|7191.1|7194|7191.2|7193|7190.2|6
1623782080000|2021-06-15 18:34:40|7193.8|7191|7193|7190.2|7194|7191.2|7193|7190.2|6
1623782090000|2021-06-15 18:34:50|7193.8|7191|7193.4|7190.6|7193.9|7191.1|7193|7190.2|7
1623782100000|2021-06-15 18:35:00|7193|7190.2|7192|7189.2|7193|7190.2|7191.4|7188.6|49
1623782110000|2021-06-15 18:35:10|7191.9|7189.1|7192.8|7190|7192.9|7190.1|7191.8|7189|14
1623782120000|2021-06-15 18:35:20|7192.4|7189.6|7192|7189.2|7192.4|7189.6|7191.9|7189.1|12
1623782130000|2021-06-15 18:35:30|7191.8|7189|7191.9|7189.1|7192.9|7190.1|7191.8|7189|35
1623782140000|2021-06-15 18:35:40|7192|7189.2|7192|7189.2|7192.4|7189.6|7191.4|7188.6|23
1623782150000|2021-06-15 18:35:50|7192.4|7189.6|7192.8|7190|7192.8|7190|7192.4|7189.6|1
1623782160000|2021-06-15 18:36:00|7192.4|7189.6|7192.4|7189.6|7192.8|7190|7192|7189.2|18
1623782170000|2021-06-15 18:36:10|7192.8|7190|7193.4|7190.6|7193.8|7191|7192.8|7190|16
1623782180000|2021-06-15 18:36:20|7193|7190.2|7193.9|7191.1|7194|7191.2|7193|7190.2|15
1623782190000|2021-06-15 18:36:30|7194|7191.2|7194|7191.2|7194|7191.2|7193.8|7191|9
1623782200000|2021-06-15 18:36:40|7193.9|7191.1|7193.9|7191.1|7194.8|7192|7193.4|7190.6|95
1623782210000|2021-06-15 18:36:50|7193.8|7191|7193|7190.2|7194|7191.2|7192|7189.2|25
1623782220000|2021-06-15 18:37:00|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193|7190.2|36
1623782230000|2021-06-15 18:37:10|7193.5|7190.7|7194|7191.2|7195|7192.2|7193.5|7190.7|28
1623782240000|2021-06-15 18:37:20|7194.4|7191.6|7194|7191.2|7194.4|7191.6|7194|7191.2|6
1623782250000|2021-06-15 18:37:30|7193.4|7190.6|7193|7190.2|7193.4|7190.6|7193|7190.2|14
1623782260000|2021-06-15 18:37:40|7193.4|7190.6|7193|7190.2|7193.4|7190.6|7193|7190.2|5
1623782270000|2021-06-15 18:37:50|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|0
1623782280000|2021-06-15 18:38:00|7193.5|7190.7|7193|7190.2|7194|7191.2|7193|7190.2|97
1623782290000|2021-06-15 18:38:10|7193.4|7190.6|7193.4|7190.6|7193.5|7190.7|7193.4|7190.6|7
1623782300000|2021-06-15 18:38:20|7193|7190.2|7193|7190.2|7193.4|7190.6|7193|7190.2|0
1623782310000|2021-06-15 18:38:30|||||||||5
1623782320000|2021-06-15 18:38:40|7192.8|7190|7194|7191.2|7194|7191.2|7192|7189.2|314
1623782330000|2021-06-15 18:38:50|7193.6|7190.8|7193.1|7190.3|7193.6|7190.8|7193|7190.2|101
1623782340000|2021-06-15 18:39:00|7193|7190.2|7193.6|7190.8|7194|7191.2|7193|7190.2|52
1623782350000|2021-06-15 18:39:10|7194|7191.2|7193.6|7190.8|7194|7191.2|7193.6|7190.8|1
1623782360000|2021-06-15 18:39:20|7194|7191.2|7193.6|7190.8|7194|7191.2|7193.1|7190.3|6
1623782370000|2021-06-15 18:39:30|7193.1|7190.3|7193.6|7190.8|7194|7191.2|7193.1|7190.3|9
1623782380000|2021-06-15 18:39:40|7194|7191.2|7194.6|7191.8|7195.1|7192.3|7194|7191.2|79
1623782390000|2021-06-15 18:39:50|7194.1|7191.3|7194.6|7191.8|7195|7192.2|7194.1|7191.3|21
1623782400000|2021-06-15 18:40:00|7194.1|7191.3|7193.6|7190.8|7194.6|7191.8|7193.1|7190.3|26
1623782410000|2021-06-15 18:40:10|7194|7191.2|7194|7191.2|7194|7191.2|7194|7191.2|7
1623782420000|2021-06-15 18:40:20|7194.1|7191.3|7194.1|7191.3|7195|7192.2|7194.1|7191.3|65
1623782430000|2021-06-15 18:40:30|7194.6|7191.8|7195|7192.2|7195|7192.2|7194.6|7191.8|8
1623782440000|2021-06-15 18:40:40|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195|7192.2|13
1623782450000|2021-06-15 18:40:50|7195|7192.2|7195|7192.2|7195|7192.2|7195|7192.2|2
1623782460000|2021-06-15 18:41:00|7195.1|7192.3|7195|7192.2|7195.1|7192.3|7195|7192.2|13
1623782470000|2021-06-15 18:41:10|7195.1|7192.3|7196|7193.2|7196|7193.2|7195|7192.2|40
1623782480000|2021-06-15 18:41:20|7195.6|7192.8|7194.6|7191.8|7196|7193.2|7194.1|7191.3|25
1623782490000|2021-06-15 18:41:30|7194.1|7191.3|7193|7190.2|7194.1|7191.3|7193|7190.2|35
1623782500000|2021-06-15 18:41:40|7193.1|7190.3|7193.6|7190.8|7194|7191.2|7193|7190.2|29
1623782510000|2021-06-15 18:41:50|7194|7191.2|7194|7191.2|7194|7191.2|7193.6|7190.8|3
1623782520000|2021-06-15 18:42:00|7193.1|7190.3|7194|7191.2|7194|7191.2|7193|7190.2|38
1623782530000|2021-06-15 18:42:10|7194.1|7191.3|7194.6|7191.8|7195.1|7192.3|7194.1|7191.3|35
1623782540000|2021-06-15 18:42:20|7194.5|7191.7|7195.6|7192.8|7195.6|7192.8|7194|7191.2|31
1623782550000|2021-06-15 18:42:30|7195.1|7192.3|7195.6|7192.8|7196|7193.2|7195.1|7192.3|6
1623782560000|2021-06-15 18:42:40|7195.1|7192.3|7195.6|7192.8|7195.6|7192.8|7195.1|7192.3|1
1623782570000|2021-06-15 18:42:50|7195.5|7192.7|7195.6|7192.8|7195.6|7192.8|7195.1|7192.3|3
1623782580000|2021-06-15 18:43:00|7195.1|7192.3|7195.6|7192.8|7195.6|7192.8|7195|7192.2|21
1623782590000|2021-06-15 18:43:10|7196|7193.2|7196|7193.2|7196.1|7193.3|7196|7193.2|23
1623782600000|2021-06-15 18:43:20|||||||||2
1623782610000|2021-06-15 18:43:30|7195.6|7192.8|7195.6|7192.8|7196|7193.2|7195.6|7192.8|4
1623782620000|2021-06-15 18:43:40|7196|7193.2|7196.1|7193.3|7196.1|7193.3|7195.6|7192.8|14
1623782630000|2021-06-15 18:43:50|7196|7193.2|7196.1|7193.3|7196.1|7193.3|7196|7193.2|30
1623782640000|2021-06-15 18:44:00|7196|7193.2|7195|7192.2|7196.1|7193.3|7194.6|7191.8|23
1623782650000|2021-06-15 18:44:10|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|12
1623782660000|2021-06-15 18:44:20|7195.6|7192.8|7196|7193.2|7196|7193.2|7195.6|7192.8|2
1623782670000|2021-06-15 18:44:30|||||||||3
1623782680000|2021-06-15 18:44:40|7195.6|7192.8|7195|7192.2|7195.6|7192.8|7195|7192.2|21
1623782690000|2021-06-15 18:44:50|||||||||3
1623782700000|2021-06-15 18:45:00|7194.6|7191.8|7194.6|7191.8|7195|7192.2|7194|7191.2|25
1623782710000|2021-06-15 18:45:10|7195|7192.2|7194|7191.2|7195|7192.2|7194|7191.2|17
1623782720000|2021-06-15 18:45:20|||||||||6
1623782730000|2021-06-15 18:45:30|7194.1|7191.3|7194.6|7191.8|7194.6|7191.8|7194|7191.2|42
1623782740000|2021-06-15 18:45:40|7195|7192.2|7193.9|7191.1|7195|7192.2|7193.8|7191|76
1623782750000|2021-06-15 18:45:50|7194|7191.2|7194.4|7191.6|7194.4|7191.6|7194|7191.2|4
1623782760000|2021-06-15 18:46:00|7194|7191.2|7195|7192.2|7195|7192.2|7194|7191.2|15
1623782770000|2021-06-15 18:46:10|7195.5|7192.7|7195.4|7192.6|7196|7193.2|7195|7192.2|42
1623782780000|2021-06-15 18:46:20|7195|7192.2|7194.5|7191.7|7195.8|7193|7194.5|7191.7|22
1623782790000|2021-06-15 18:46:30|7194.9|7192.1|7195|7192.2|7195.4|7192.6|7194.8|7192|2
1623782800000|2021-06-15 18:46:40|7195.4|7192.6|7195|7192.2|7195.4|7192.6|7195|7192.2|0
1623782810000|2021-06-15 18:46:50|||||||||4
1623782820000|2021-06-15 18:47:00|7195.1|7192.3|7195.8|7193|7196|7193.2|7195|7192.2|64
1623782830000|2021-06-15 18:47:10|7196|7193.2|7195.8|7193|7196|7193.2|7195.4|7192.6|8
1623782840000|2021-06-15 18:47:20|7196|7193.2|7196|7193.2|7196|7193.2|7195.8|7193|7
1623782850000|2021-06-15 18:47:30|7195.8|7193|7195.4|7192.6|7195.8|7193|7195|7192.2|17
1623782860000|2021-06-15 18:47:40|7195|7192.2|7195|7192.2|7195.4|7192.6|7195|7192.2|27
1623782870000|2021-06-15 18:47:50|7195.4|7192.6|7195.4|7192.6|7195.4|7192.6|7195|7192.2|8
1623782880000|2021-06-15 18:48:00|7195|7192.2|7195.5|7192.7|7196|7193.2|7195|7192.2|63
1623782890000|2021-06-15 18:48:10|7195.6|7192.8|7196|7193.2|7196|7193.2|7195.6|7192.8|19
1623782900000|2021-06-15 18:48:20|7196.6|7193.8|7196.5|7193.7|7196.9|7194.1|7196|7193.2|7
1623782910000|2021-06-15 18:48:30|7196.4|7193.6|7197|7194.2|7197|7194.2|7196.4|7193.6|9
1623782920000|2021-06-15 18:48:40|7198|7195.2|7198|7195.2|7198|7195.2|7197.9|7195.1|78
1623782930000|2021-06-15 18:48:50|7197.9|7195.1|7197.4|7194.6|7198|7195.2|7197.4|7194.6|34
1623782940000|2021-06-15 18:49:00|7197|7194.2|7197|7194.2|7197.4|7194.6|7197|7194.2|8
1623782950000|2021-06-15 18:49:10|7196.9|7194.1|7197|7194.2|7197|7194.2|7196.9|7194.1|6
1623782960000|2021-06-15 18:49:20|7197.4|7194.6|7198|7195.2|7198|7195.2|7197|7194.2|12
1623782970000|2021-06-15 18:49:30|||||||||11
1623782980000|2021-06-15 18:49:40|7197.9|7195.1|7198|7195.2|7198|7195.2|7197.9|7195.1|5
1623782990000|2021-06-15 18:49:50|||||||||2
1623783000000|2021-06-15 18:50:00|7197.6|7194.8|7198|7195.2|7198|7195.2|7197|7194.2|37
1623783010000|2021-06-15 18:50:10|7197.9|7195.1|7198|7195.2|7198|7195.2|7197.9|7195.1|5
1623783020000|2021-06-15 18:50:20|7198.9|7196.1|7198|7195.2|7198.9|7196.1|7198|7195.2|24
1623783030000|2021-06-15 18:50:30|7198.4|7195.6|7198.4|7195.6|7199|7196.2|7198|7195.2|10
1623783040000|2021-06-15 18:50:40|7198|7195.2|7198|7195.2|7198|7195.2|7198|7195.2|2
1623783050000|2021-06-15 18:50:50|||||||||1
1623783060000|2021-06-15 18:51:00|7198.4|7195.6|7200|7197.2|7200|7197.2|7198|7195.2|141
1623783070000|2021-06-15 18:51:10|7199.8|7197|7198|7195.2|7199.8|7197|7198|7195.2|28
1623783080000|2021-06-15 18:51:20|7197.4|7194.6|7197|7194.2|7197.4|7194.6|7197|7194.2|57
1623783090000|2021-06-15 18:51:30|7197.4|7194.6|7198|7195.2|7198|7195.2|7197.4|7194.6|17
1623783110000|2021-06-15 18:51:50|7198.2|7195.4|7199|7196.2|7199|7196.2|7198.2|7195.4|87
1623783120000|2021-06-15 18:52:00|7198.8|7196|7198.4|7195.6|7198.8|7196|7198|7195.2|11
1623783130000|2021-06-15 18:52:10|7198|7195.2|7199|7196.2|7199|7196.2|7198|7195.2|43
1623783140000|2021-06-15 18:52:20|7198.8|7196|7199|7196.2|7199|7196.2|7198.8|7196|22
1623783150000|2021-06-15 18:52:30|7198.5|7195.7|7198|7195.2|7198.5|7195.7|7198|7195.2|25
1623783180000|2021-06-15 18:53:00|||||||||1
1623783210000|2021-06-15 18:53:30|||||||||2
1623783220000|2021-06-15 18:53:40|7197.8|7195|7197.5|7194.7|7197.8|7195|7197|7194.2|15
1623783230000|2021-06-15 18:53:50|7197.9|7195.1|7197.9|7195.1|7198|7195.2|7197.5|7194.7|4
1623783240000|2021-06-15 18:54:00|7197.5|7194.7|7198|7195.2|7198|7195.2|7197|7194.2|3
1623783250000|2021-06-15 18:54:10|7197|7194.2|7198.4|7195.6|7199|7196.2|7197|7194.2|259
1623783260000|2021-06-15 18:54:20|7198|7195.2|7199|7196.2|7199|7196.2|7198|7195.2|16
1623783270000|2021-06-15 18:54:30|7199.1|7196.3|7199|7196.2|7199.8|7197|7199|7196.2|33
1623783280000|2021-06-15 18:54:40|||||||||3
1623783290000|2021-06-15 18:54:50|7200|7197.2|7201.1|7198.3|7201.1|7198.3|7199.6|7196.8|120
1623783300000|2021-06-15 18:55:00|7201|7198.2|7199.6|7196.8|7201.1|7198.3|7199.6|7196.8|21
1623783310000|2021-06-15 18:55:10|7199.7|7196.9|7200.6|7197.8|7201|7198.2|7199.7|7196.9|23
1623783320000|2021-06-15 18:55:20|7201|7198.2|7200.6|7197.8|7201|7198.2|7200.1|7197.3|5
1623783330000|2021-06-15 18:55:30|7201|7198.2|7201.1|7198.3|7202|7199.2|7201|7198.2|24
1623783340000|2021-06-15 18:55:40|||||||||12
1623783350000|2021-06-15 18:55:50|7201|7198.2|7201|7198.2|7201|7198.2|7201|7198.2|3
1623783360000|2021-06-15 18:56:00|7200.1|7197.3|7201|7198.2|7201|7198.2|7200.1|7197.3|7
1623783370000|2021-06-15 18:56:10|7201.1|7198.3|7201|7198.2|7201.1|7198.3|7201|7198.2|8
1623783380000|2021-06-15 18:56:20|7201.1|7198.3|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|6
1623783390000|2021-06-15 18:56:30|7201.1|7198.3|7202|7199.2|7202.1|7199.3|7201.1|7198.3|17
1623783410000|2021-06-15 18:56:50|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|14
1623783420000|2021-06-15 18:57:00|7201.5|7198.7|7202|7199.2|7203|7200.2|7201.1|7198.3|8
1623783430000|2021-06-15 18:57:10|7201.6|7198.8|7201.1|7198.3|7202|7199.2|7201.1|7198.3|37
1623783440000|2021-06-15 18:57:20|7201|7198.2|7201|7198.2|7201|7198.2|7201|7198.2|3
1623783450000|2021-06-15 18:57:30|7201.1|7198.3|7201|7198.2|7201.1|7198.3|7200.6|7197.8|19
1623783460000|2021-06-15 18:57:40|7200.6|7197.8|7201.1|7198.3|7201.1|7198.3|7200.1|7197.3|29
1623783470000|2021-06-15 18:57:50|7201.6|7198.8|7201.6|7198.8|7202|7199.2|7201.6|7198.8|17
1623783480000|2021-06-15 18:58:00|7201.1|7198.3|7201|7198.2|7201.6|7198.8|7201|7198.2|8
1623783490000|2021-06-15 18:58:10|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|0
1623783500000|2021-06-15 18:58:20|7201|7198.2|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|9
1623783510000|2021-06-15 18:58:30|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7
1623783520000|2021-06-15 18:58:40|7201.1|7198.3|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|2
1623783530000|2021-06-15 18:58:50|7201.1|7198.3|7201.1|7198.3|7202|7199.2|7201.1|7198.3|21
1623783540000|2021-06-15 18:59:00|7202|7199.2|7202|7199.2|7202|7199.2|7201.6|7198.8|3
1623783550000|2021-06-15 18:59:10|7201.6|7198.8|7202|7199.2|7202.1|7199.3|7201.6|7198.8|23
1623783560000|2021-06-15 18:59:20|7202.1|7199.3|7203.1|7200.3|7204|7201.2|7202.1|7199.3|94
1623783570000|2021-06-15 18:59:30|7202.6|7199.8|7202.6|7199.8|7203.1|7200.3|7202.1|7199.3|34
1623783580000|2021-06-15 18:59:40|7203.1|7200.3|7202.1|7199.3|7203.1|7200.3|7202.1|7199.3|15
1623783590000|2021-06-15 18:59:50|7202|7199.2|7202.1|7199.3|7202.6|7199.8|7202|7199.2|22
1623783600000|2021-06-15 19:00:00|7202|7199.2|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|88
1623783610000|2021-06-15 19:00:10|7201.1|7198.3|7201.6|7198.8|7202.1|7199.3|7201|7198.2|45
1623783620000|2021-06-15 19:00:20|7202.1|7199.3|7202|7199.2|7202.1|7199.3|7201.1|7198.3|18
1623783630000|2021-06-15 19:00:30|||||||||9
1623783640000|2021-06-15 19:00:40|7202.1|7199.3|7202|7199.2|7202.1|7199.3|7202|7199.2|11
1623783650000|2021-06-15 19:00:50|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|16
1623783660000|2021-06-15 19:01:00|7202.1|7199.3|7202.1|7199.3|7202.6|7199.8|7202.1|7199.3|19
1623783670000|2021-06-15 19:01:10|7202.6|7199.8|7202.6|7199.8|7203.1|7200.3|7202.1|7199.3|29
1623783680000|2021-06-15 19:01:20|7202.1|7199.3|7202.6|7199.8|7203.1|7200.3|7202.1|7199.3|7
1623783690000|2021-06-15 19:01:30|7203|7200.2|7202.6|7199.8|7203|7200.2|7202.6|7199.8|6
1623783700000|2021-06-15 19:01:40|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|3
1623783710000|2021-06-15 19:01:50|7202|7199.2|7201.1|7198.3|7202|7199.2|7201.1|7198.3|11
1623783720000|2021-06-15 19:02:00|7201.6|7198.8|7202|7199.2|7202|7199.2|7201.1|7198.3|9
1623783730000|2021-06-15 19:02:10|7201.6|7198.8|7202.6|7199.8|7203.1|7200.3|7201.6|7198.8|55
1623783740000|2021-06-15 19:02:20|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|0
1623783750000|2021-06-15 19:02:30|||||||||3
1623783760000|2021-06-15 19:02:40|||||||||3
1623783770000|2021-06-15 19:02:50|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7203|7200.2|13
1623783780000|2021-06-15 19:03:00|7203.6|7200.8|7206.1|7203.3|7207.1|7204.3|7203.1|7200.3|218
1623783790000|2021-06-15 19:03:10|||||||||38
1623783800000|2021-06-15 19:03:20|7205.6|7202.8|7205.1|7202.3|7205.6|7202.8|7205.1|7202.3|52
1623783810000|2021-06-15 19:03:30|7204.1|7201.3|7203.1|7200.3|7204.1|7201.3|7203.1|7200.3|288
1623783820000|2021-06-15 19:03:40|7203|7200.2|7202.6|7199.8|7203|7200.2|7202.1|7199.3|15
1623783830000|2021-06-15 19:03:50|7202.1|7199.3|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|7
1623783840000|2021-06-15 19:04:00|7202.1|7199.3|7203.6|7200.8|7203.6|7200.8|7202.1|7199.3|33
1623783850000|2021-06-15 19:04:10|7203.1|7200.3|7202.6|7199.8|7203.1|7200.3|7202.1|7199.3|10
1623783860000|2021-06-15 19:04:20|7202.1|7199.3|7202.1|7199.3|7203|7200.2|7202.1|7199.3|22
1623783870000|2021-06-15 19:04:30|7202|7199.2|7202.1|7199.3|7202.1|7199.3|7202|7199.2|12
1623783880000|2021-06-15 19:04:40|7203.6|7200.8|7203.1|7200.3|7204|7201.2|7203.1|7200.3|48
1623783890000|2021-06-15 19:04:50|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7203|7200.2|30
1623783910000|2021-06-15 19:05:10|7204|7201.2|7204.1|7201.3|7204.1|7201.3|7203.6|7200.8|18
1623783920000|2021-06-15 19:05:20|7204|7201.2|7204.1|7201.3|7204.6|7201.8|7204|7201.2|3
1623783930000|2021-06-15 19:05:30|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|3
1623783940000|2021-06-15 19:05:40|7204.6|7201.8|7204.6|7201.8|7205|7202.2|7204.6|7201.8|9
1623783950000|2021-06-15 19:05:50|7205|7202.2|7205.1|7202.3|7205.1|7202.3|7205|7202.2|46
1623783960000|2021-06-15 19:06:00|7205.6|7202.8|7205.1|7202.3|7206|7203.2|7205.1|7202.3|67
1623783970000|2021-06-15 19:06:10|7205.6|7202.8|7205.6|7202.8|7206.1|7203.3|7205.1|7202.3|13
1623783980000|2021-06-15 19:06:20|7205.7|7202.9|7205.1|7202.3|7206.1|7203.3|7205.1|7202.3|29
1623783990000|2021-06-15 19:06:30|7205.6|7202.8|7204.1|7201.3|7205.6|7202.8|7203.6|7200.8|115
1623784000000|2021-06-15 19:06:40|||||||||7
1623784010000|2021-06-15 19:06:50|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|3
1623784020000|2021-06-15 19:07:00|7203.6|7200.8|7203.6|7200.8|7204.1|7201.3|7203.1|7200.3|4
1623784030000|2021-06-15 19:07:10|7204.1|7201.3|7204|7201.2|7204.1|7201.3|7203.6|7200.8|2
1623784040000|2021-06-15 19:07:20|7203.5|7200.7|7203.1|7200.3|7203.5|7200.7|7203.1|7200.3|0
1623784050000|2021-06-15 19:07:30|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|11
1623784060000|2021-06-15 19:07:40|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|13
1623784070000|2021-06-15 19:07:50|7205|7202.2|7204.5|7201.7|7205|7202.2|7204.5|7201.7|16
1623784080000|2021-06-15 19:08:00|7204.1|7201.3|7204.1|7201.3|7204.5|7201.7|7204.1|7201.3|112
1623784090000|2021-06-15 19:08:10|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|0
1623784100000|2021-06-15 19:08:20|7204.1|7201.3|7204.5|7201.7|7205|7202.2|7204.1|7201.3|15
1623784110000|2021-06-15 19:08:30|7204.1|7201.3|7204.1|7201.3|7204.5|7201.7|7204.1|7201.3|4
1623784120000|2021-06-15 19:08:40|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7204.1|7201.3|19
1623784130000|2021-06-15 19:08:50|7204|7201.2|7204|7201.2|7204.1|7201.3|7204|7201.2|4
1623784140000|2021-06-15 19:09:00|7203.1|7200.3|7203.5|7200.7|7203.5|7200.7|7203.1|7200.3|7
1623784150000|2021-06-15 19:09:10|7203.7|7200.9|7203.1|7200.3|7204|7201.2|7203.1|7200.3|18
1623784160000|2021-06-15 19:09:20|||||||||7
1623784170000|2021-06-15 19:09:30|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7203|7200.2|10
1623784180000|2021-06-15 19:09:40|7203|7200.2|7203|7200.2|7203.1|7200.3|7203|7200.2|7
1623784190000|2021-06-15 19:09:50|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|3
1623784200000|2021-06-15 19:10:00|7203.5|7200.7|7204.1|7201.3|7204.1|7201.3|7203.1|7200.3|40
1623784210000|2021-06-15 19:10:10|7205|7202.2|7205|7202.2|7205|7202.2|7204.1|7201.3|2
1623784220000|2021-06-15 19:10:20|7204.5|7201.7|7203.1|7200.3|7204.5|7201.7|7203.1|7200.3|15
1623784230000|2021-06-15 19:10:30|||||||||7
1623784240000|2021-06-15 19:10:40|||||||||5
1623784250000|2021-06-15 19:10:50|||||||||1
1623784260000|2021-06-15 19:11:00|||||||||3
1623784270000|2021-06-15 19:11:10|7203.5|7200.7|7203.1|7200.3|7204|7201.2|7203.1|7200.3|21
1623784280000|2021-06-15 19:11:20|7203|7200.2|7203|7200.2|7203|7200.2|7203|7200.2|19
1623784290000|2021-06-15 19:11:30|7202.8|7200|7202|7199.2|7202.8|7200|7201.1|7198.3|158
1623784300000|2021-06-15 19:11:40|7201.5|7198.7|7201.1|7198.3|7202|7199.2|7201|7198.2|30
1623784310000|2021-06-15 19:11:50|7201|7198.2|7201|7198.2|7201.1|7198.3|7201|7198.2|21
1623784320000|2021-06-15 19:12:00|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|13
1623784330000|2021-06-15 19:12:10|7201.5|7198.7|7201.5|7198.7|7202|7199.2|7201|7198.2|4
1623784340000|2021-06-15 19:12:20|7201.1|7198.3|7201.5|7198.7|7201.5|7198.7|7201.1|7198.3|9
1623784350000|2021-06-15 19:12:30|7201.4|7198.6|7201|7198.2|7201.4|7198.6|7201|7198.2|7
1623784360000|2021-06-15 19:12:40|7200.5|7197.7|7200.5|7197.7|7201|7198.2|7200|7197.2|8
1623784370000|2021-06-15 19:12:50|7201|7198.2|7201|7198.2|7201|7198.2|7200.5|7197.7|2
1623784380000|2021-06-15 19:13:00|7200.5|7197.7|7200.5|7197.7|7201|7198.2|7200.5|7197.7|11
1623784390000|2021-06-15 19:13:10|7201|7198.2|7200.5|7197.7|7201|7198.2|7200.1|7197.3|15
1623784400000|2021-06-15 19:13:20|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|2
1623784410000|2021-06-15 19:13:30|7201|7198.2|7201|7198.2|7201|7198.2|7201|7198.2|13
1623784420000|2021-06-15 19:13:40|7201.1|7198.3|7201|7198.2|7201.1|7198.3|7201|7198.2|11
1623784430000|2021-06-15 19:13:50|7201.1|7198.3|7202|7199.2|7202|7199.2|7201.1|7198.3|1
1623784440000|2021-06-15 19:14:00|7201.5|7198.7|7201.5|7198.7|7202|7199.2|7201.1|7198.3|5
1623784450000|2021-06-15 19:14:10|7202|7199.2|7201.1|7198.3|7202|7199.2|7201.1|7198.3|1
1623784460000|2021-06-15 19:14:20|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.1|7198.3|2
1623784470000|2021-06-15 19:14:30|7201.1|7198.3|7201.1|7198.3|7201.5|7198.7|7201.1|7198.3|2
1623784480000|2021-06-15 19:14:40|7201.5|7198.7|7202|7199.2|7202|7199.2|7201.1|7198.3|28
1623784490000|2021-06-15 19:14:50|7202.1|7199.3|7202.5|7199.7|7202.5|7199.7|7202.1|7199.3|4
1623784500000|2021-06-15 19:15:00|7203|7200.2|7203.5|7200.7|7204|7201.2|7203|7200.2|50
1623784510000|2021-06-15 19:15:10|7204|7201.2|7203.1|7200.3|7204|7201.2|7203.1|7200.3|1
1623784520000|2021-06-15 19:15:20|7203.5|7200.7|7204.1|7201.3|7205.1|7202.3|7203.5|7200.7|41
1623784530000|2021-06-15 19:15:30|7204.3|7201.5|7205.1|7202.3|7205.1|7202.3|7204.3|7201.5|296
1623784540000|2021-06-15 19:15:40|7205|7202.2|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|201
1623784550000|2021-06-15 19:15:50|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.1|7201.3|20
1623784560000|2021-06-15 19:16:00|7204.3|7201.5|7205.1|7202.3|7205.1|7202.3|7204.3|7201.5|1
1623784570000|2021-06-15 19:16:10|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.3|7201.5|0
1623784580000|2021-06-15 19:16:20|7205.1|7202.3|7204.7|7201.9|7205.1|7202.3|7204.3|7201.5|8
1623784590000|2021-06-15 19:16:30|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7204.7|7201.9|1
1623784600000|2021-06-15 19:16:40|7204.7|7201.9|7204.7|7201.9|7205.1|7202.3|7204.3|7201.5|10
1623784610000|2021-06-15 19:16:50|7204.3|7201.5|7204.7|7201.9|7205.1|7202.3|7204.3|7201.5|2
1623784620000|2021-06-15 19:17:00|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|8
1623784630000|2021-06-15 19:17:10|7204.1|7201.3|7204.3|7201.5|7204.3|7201.5|7204.1|7201.3|6
1623784640000|2021-06-15 19:17:20|7204.1|7201.3|7204.3|7201.5|7204.3|7201.5|7204.1|7201.3|35
1623784650000|2021-06-15 19:17:30|7204.1|7201.3|7203.7|7200.9|7204.1|7201.3|7203.2|7200.4|5
1623784660000|2021-06-15 19:17:40|7203.9|7201.1|7204.3|7201.5|7204.3|7201.5|7203.9|7201.1|25
1623784670000|2021-06-15 19:17:50|7204.2|7201.4|7203.7|7200.9|7204.2|7201.4|7203.7|7200.9|11
1623784680000|2021-06-15 19:18:00|7203.3|7200.5|7203.7|7200.9|7203.7|7200.9|7203.3|7200.5|1
1623784690000|2021-06-15 19:18:10|7203.3|7200.5|7204.1|7201.3|7204.1|7201.3|7203.3|7200.5|3
1623784700000|2021-06-15 19:18:20|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.3|7200.5|3
1623784710000|2021-06-15 19:18:30|7203.3|7200.5|7203.7|7200.9|7204.1|7201.3|7203.3|7200.5|13
1623784720000|2021-06-15 19:18:40|7204.1|7201.3|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|13
1623784730000|2021-06-15 19:18:50|7204.1|7201.3|7203.7|7200.9|7204.2|7201.4|7203.3|7200.5|13
1623784740000|2021-06-15 19:19:00|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|3
1623784750000|2021-06-15 19:19:10|||||||||1
1623784760000|2021-06-15 19:19:20|7204.3|7201.5|7204.2|7201.4|7204.3|7201.5|7204.2|7201.4|2
1623784770000|2021-06-15 19:19:30|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7203.7|7200.9|0
1623784780000|2021-06-15 19:19:40|7203.7|7200.9|7203.7|7200.9|7204.1|7201.3|7203.3|7200.5|14
1623784790000|2021-06-15 19:19:50|7204.1|7201.3|7203.7|7200.9|7204.1|7201.3|7203.7|7200.9|1
1623784800000|2021-06-15 19:20:00|7204.1|7201.3|7203.7|7200.9|7204.1|7201.3|7203.3|7200.5|2
1623784810000|2021-06-15 19:20:10|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|1
1623784820000|2021-06-15 19:20:20|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.2|7201.4|10
1623784830000|2021-06-15 19:20:30|7204.2|7201.4|7204.3|7201.5|7204.3|7201.5|7204.1|7201.3|1
1623784840000|2021-06-15 19:20:40|7204.7|7201.9|7204.7|7201.9|7205.1|7202.3|7204.7|7201.9|10
1623784850000|2021-06-15 19:20:50|7204.3|7201.5|7204.3|7201.5|7204.7|7201.9|7204.3|7201.5|0
1623784860000|2021-06-15 19:21:00|7204.1|7201.3|7204.1|7201.3|7204.3|7201.5|7204.1|7201.3|21
1623784870000|2021-06-15 19:21:10|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|5
1623784890000|2021-06-15 19:21:30|||||||||2
1623784900000|2021-06-15 19:21:40|7205.3|7202.5|7204.3|7201.5|7205.3|7202.5|7204.3|7201.5|17
1623784910000|2021-06-15 19:21:50|||||||||3
1623784920000|2021-06-15 19:22:00|7204.7|7201.9|7204.3|7201.5|7204.7|7201.9|7204.3|7201.5|2
1623784930000|2021-06-15 19:22:10|7204.1|7201.3|7203.7|7200.9|7204.1|7201.3|7203.3|7200.5|12
1623784940000|2021-06-15 19:22:20|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|2
1623784960000|2021-06-15 19:22:40|||||||||2
1623784970000|2021-06-15 19:22:50|7204.7|7201.9|7204.3|7201.5|7205.1|7202.3|7204.3|7201.5|75
1623784980000|2021-06-15 19:23:00|7204.7|7201.9|7204.3|7201.5|7204.7|7201.9|7204.3|7201.5|1
1623784990000|2021-06-15 19:23:10|7204.7|7201.9|7204.7|7201.9|7205.1|7202.3|7204.3|7201.5|1
1623785000000|2021-06-15 19:23:20|7205.1|7202.3|7204.3|7201.5|7205.1|7202.3|7204.3|7201.5|9
1623785010000|2021-06-15 19:23:30|7204.7|7201.9|7205.3|7202.5|7205.3|7202.5|7204.7|7201.9|11
1623785020000|2021-06-15 19:23:40|7205.1|7202.3|7204.7|7201.9|7205.1|7202.3|7204.3|7201.5|67
1623785030000|2021-06-15 19:23:50|7205.1|7202.3|7206.3|7203.5|7206.3|7203.5|7204.3|7201.5|43
1623785040000|2021-06-15 19:24:00|7206.1|7203.3|7206.3|7203.5|7206.3|7203.5|7205.7|7202.9|12
1623785050000|2021-06-15 19:24:10|7206.2|7203.4|7206.3|7203.5|7206.3|7203.5|7206.2|7203.4|10
1623785060000|2021-06-15 19:24:20|7206.1|7203.3|7207.1|7204.3|7207.1|7204.3|7205.1|7202.3|149
1623785070000|2021-06-15 19:24:30|7207|7204.2|7207.1|7204.3|7207.1|7204.3|7206.5|7203.7|11
1623785080000|2021-06-15 19:24:40|7206.1|7203.3|7206.7|7203.9|7206.7|7203.9|7206.1|7203.3|10
1623785090000|2021-06-15 19:24:50|7207.1|7204.3|7207.1|7204.3|7208.2|7205.4|7207.1|7204.3|54
1623785100000|2021-06-15 19:25:00|||||||||3
1623785110000|2021-06-15 19:25:10|7207.3|7204.5|7207.3|7204.5|7207.7|7204.9|7207.3|7204.5|3
1623785120000|2021-06-15 19:25:20|7207.7|7204.9|7208.2|7205.4|7208.2|7205.4|7207.3|7204.5|10
1623785130000|2021-06-15 19:25:30|7208.1|7205.3|7208.7|7205.9|7209.2|7206.4|7207.7|7204.9|82
1623785140000|2021-06-15 19:25:40|7208.3|7205.5|7208.1|7205.3|7208.7|7205.9|7208.1|7205.3|12
1623785150000|2021-06-15 19:25:50|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7
1623785160000|2021-06-15 19:26:00|7207.3|7204.5|7207.1|7204.3|7207.7|7204.9|7207.1|7204.3|2
1623785170000|2021-06-15 19:26:10|7207.6|7204.8|7207.2|7204.4|7207.6|7204.8|7207.1|7204.3|6
1623785180000|2021-06-15 19:26:20|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|1
1623785190000|2021-06-15 19:26:30|7206.7|7203.9|7207.1|7204.3|7207.1|7204.3|7206.7|7203.9|6
1623785200000|2021-06-15 19:26:40|||||||||7
1623785210000|2021-06-15 19:26:50|7206.7|7203.9|7207.1|7204.3|7207.1|7204.3|7206.7|7203.9|7
1623785220000|2021-06-15 19:27:00|7207|7204.2|7206.1|7203.3|7207|7204.2|7206.1|7203.3|16
1623785240000|2021-06-15 19:27:20|7205.7|7202.9|7205.7|7202.9|7206.1|7203.3|7205.7|7202.9|0
1623785260000|2021-06-15 19:27:40|7205.3|7202.5|7205.6|7202.8|7205.7|7202.9|7205.1|7202.3|7
1623785270000|2021-06-15 19:27:50|7205.2|7202.4|7205.1|7202.3|7205.3|7202.5|7205.1|7202.3|15
1623785280000|2021-06-15 19:28:00|7204.7|7201.9|7205.1|7202.3|7205.2|7202.4|7204.7|7201.9|24
1623785290000|2021-06-15 19:28:10|7205.2|7202.4|7205.1|7202.3|7205.3|7202.5|7205.1|7202.3|5
1623785300000|2021-06-15 19:28:20|||||||||4
1623785320000|2021-06-15 19:28:40|||||||||9
1623785330000|2021-06-15 19:28:50|||||||||3
1623785340000|2021-06-15 19:29:00|7204.7|7201.9|7204.7|7201.9|7205.3|7202.5|7204.3|7201.5|144
1623785350000|2021-06-15 19:29:10|7205.1|7202.3|7206.1|7203.3|7206.1|7203.3|7205.1|7202.3|6
1623785360000|2021-06-15 19:29:20|7206.2|7203.4|7206.1|7203.3|7206.2|7203.4|7206.1|7203.3|17
1623785380000|2021-06-15 19:29:40|7206.3|7203.5|7206.2|7203.4|7207.1|7204.3|7206.1|7203.3|11
1623785390000|2021-06-15 19:29:50|7206.1|7203.3|7206.1|7203.3|7206.7|7203.9|7206.1|7203.3|6
1623785400000|2021-06-15 19:30:00|7206|7203.2|7205.1|7202.3|7206|7203.2|7204.7|7201.9|44
1623785410000|2021-06-15 19:30:10|7204.3|7201.5|7204.1|7201.3|7205.1|7202.3|7204.1|7201.3|53
1623785420000|2021-06-15 19:30:20|7204.2|7201.4|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|18
1623785430000|2021-06-15 19:30:30|7204|7201.2|7203.1|7200.3|7204|7201.2|7203.1|7200.3|51
1623785440000|2021-06-15 19:30:40|||||||||4
1623785450000|2021-06-15 19:30:50|7202.1|7199.3|7202.1|7199.3|7202.5|7199.7|7202.1|7199.3|40
1623785460000|2021-06-15 19:31:00|7202.3|7199.5|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|29
1623785470000|2021-06-15 19:31:10|7202.7|7199.9|7204.1|7201.3|7204.1|7201.3|7202.6|7199.8|35
1623785480000|2021-06-15 19:31:20|7203.7|7200.9|7203.7|7200.9|7204.1|7201.3|7203.6|7200.8|44
1623785490000|2021-06-15 19:31:30|7204.1|7201.3|7205.1|7202.3|7205.1|7202.3|7203.7|7200.9|29
1623785500000|2021-06-15 19:31:40|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|2
1623785510000|2021-06-15 19:31:50|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7203.3|7200.5|20
1623785530000|2021-06-15 19:32:10|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|16
1623785540000|2021-06-15 19:32:20|||||||||18
1623785550000|2021-06-15 19:32:30|||||||||1
1623785560000|2021-06-15 19:32:40|||||||||2
1623785570000|2021-06-15 19:32:50|7205.2|7202.4|7206.1|7203.3|7206.1|7203.3|7205.1|7202.3|25
1623785580000|2021-06-15 19:33:00|7205.7|7202.9|7205.1|7202.3|7206.1|7203.3|7205.1|7202.3|8
1623785590000|2021-06-15 19:33:10|7205.2|7202.4|7205.7|7202.9|7205.7|7202.9|7205.2|7202.4|6
1623785600000|2021-06-15 19:33:20|7206.1|7203.3|7205.1|7202.3|7206.1|7203.3|7205.1|7202.3|3
1623785610000|2021-06-15 19:33:30|||||||||1
1623785620000|2021-06-15 19:33:40|||||||||17
1623785630000|2021-06-15 19:33:50|7205.7|7202.9|7205.2|7202.4|7206.1|7203.3|7205.2|7202.4|4
1623785640000|2021-06-15 19:34:00|7205.1|7202.3|7204.1|7201.3|7205.1|7202.3|7203.3|7200.5|96
1623785650000|2021-06-15 19:34:10|||||||||7
1623785660000|2021-06-15 19:34:20|7204.3|7201.5|7204.1|7201.3|7204.7|7201.9|7204.1|7201.3|8
1623785670000|2021-06-15 19:34:30|||||||||1
1623785680000|2021-06-15 19:34:40|||||||||5
1623785690000|2021-06-15 19:34:50|||||||||5
1623785700000|2021-06-15 19:35:00|||||||||4
1623785720000|2021-06-15 19:35:20|||||||||1
1623785730000|2021-06-15 19:35:30|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|8
1623785750000|2021-06-15 19:35:50|7203.2|7200.4|7201.5|7198.7|7203.2|7200.4|7201.1|7198.3|436
1623785760000|2021-06-15 19:36:00|7201.1|7198.3|7202|7199.2|7202|7199.2|7201|7198.2|23
1623785770000|2021-06-15 19:36:10|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|13
1623785780000|2021-06-15 19:36:20|7202.5|7199.7|7202.1|7199.3|7202.5|7199.7|7202.1|7199.3|2
1623785790000|2021-06-15 19:36:30|7202|7199.2|7202.5|7199.7|7202.5|7199.7|7202|7199.2|21
1623785800000|2021-06-15 19:36:40|7203|7200.2|7202.1|7199.3|7203|7200.2|7202.1|7199.3|6
1623785810000|2021-06-15 19:36:50|||||||||4
1623785820000|2021-06-15 19:37:00|7201.5|7198.7|7201.1|7198.3|7201.5|7198.7|7201.1|7198.3|24
1623785830000|2021-06-15 19:37:10|7201|7198.2|7201.1|7198.3|7201.1|7198.3|7201|7198.2|19
1623785840000|2021-06-15 19:37:20|7201.5|7198.7|7202.5|7199.7|7202.5|7199.7|7201.1|7198.3|3
1623785850000|2021-06-15 19:37:30|7202.1|7199.3|7203.1|7200.3|7203.5|7200.7|7202.1|7199.3|33
1623785860000|2021-06-15 19:37:40|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7203|7200.2|6
1623785870000|2021-06-15 19:37:50|7203.5|7200.7|7203.1|7200.3|7204.5|7201.7|7203.1|7200.3|43
1623785880000|2021-06-15 19:38:00|7203.5|7200.7|7203.5|7200.7|7204.1|7201.3|7203.1|7200.3|16
1623785890000|2021-06-15 19:38:10|7203.1|7200.3|7203.1|7200.3|7203.5|7200.7|7203|7200.2|9
1623785900000|2021-06-15 19:38:20|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7203|7200.2|7
1623785920000|2021-06-15 19:38:40|7203.5|7200.7|7203.1|7200.3|7203.5|7200.7|7203.1|7200.3|1
1623785930000|2021-06-15 19:38:50|7203.5|7200.7|7203.1|7200.3|7203.5|7200.7|7203.1|7200.3|2
1623785940000|2021-06-15 19:39:00|7204|7201.2|7204|7201.2|7204|7201.2|7203.5|7200.7|6
1623785950000|2021-06-15 19:39:10|7204.1|7201.3|7204|7201.2|7205.5|7202.7|7204|7201.2|57
1623785960000|2021-06-15 19:39:20|7203.5|7200.7|7204|7201.2|7204.1|7201.3|7203.5|7200.7|3
1623785970000|2021-06-15 19:39:30|7204.1|7201.3|7203.5|7200.7|7204.1|7201.3|7203.1|7200.3|12
1623785980000|2021-06-15 19:39:40|7204|7201.2|7203.1|7200.3|7204|7201.2|7203.1|7200.3|2
1623785990000|2021-06-15 19:39:50|7203.5|7200.7|7203.5|7200.7|7204|7201.2|7203.1|7200.3|4
1623786000000|2021-06-15 19:40:00|7204|7201.2|7203.1|7200.3|7204|7201.2|7203.1|7200.3|0
1623786010000|2021-06-15 19:40:10|||||||||4
1623786020000|2021-06-15 19:40:20|7203|7200.2|7203|7200.2|7203.1|7200.3|7202.1|7199.3|24
1623786030000|2021-06-15 19:40:30|7203.1|7200.3|7203.5|7200.7|7204|7201.2|7203.1|7200.3|22
1623786040000|2021-06-15 19:40:40|7203.1|7200.3|7203.5|7200.7|7204|7201.2|7203.1|7200.3|10
1623786050000|2021-06-15 19:40:50|7203.1|7200.3|7204.1|7201.3|7204.1|7201.3|7203.1|7200.3|107
1623786060000|2021-06-15 19:41:00|7204|7201.2|7203.5|7200.7|7204|7201.2|7203.5|7200.7|7
1623786070000|2021-06-15 19:41:10|7203.1|7200.3|7203.1|7200.3|7204|7201.2|7203.1|7200.3|0
1623786080000|2021-06-15 19:41:20|7203|7200.2|7203|7200.2|7203|7200.2|7203|7200.2|26
1623786090000|2021-06-15 19:41:30|7202.5|7199.7|7202.5|7199.7|7203|7200.2|7202.1|7199.3|3
1623786100000|2021-06-15 19:41:40|7202.1|7199.3|7203.1|7200.3|7203.1|7200.3|7202.1|7199.3|9
1623786120000|2021-06-15 19:42:00|7203|7200.2|7203|7200.2|7203|7200.2|7202.1|7199.3|14
1623786130000|2021-06-15 19:42:10|7202.5|7199.7|7202.1|7199.3|7203|7200.2|7202.1|7199.3|0
1623786140000|2021-06-15 19:42:20|7202.5|7199.7|7202.1|7199.3|7202.5|7199.7|7202.1|7199.3|2
1623786150000|2021-06-15 19:42:30|7202.5|7199.7|7203.1|7200.3|7203.1|7200.3|7202.5|7199.7|16
1623786160000|2021-06-15 19:42:40|7202.5|7199.7|7203.6|7200.8|7204|7201.2|7202.1|7199.3|38
1623786170000|2021-06-15 19:42:50|7203.5|7200.7|7203.6|7200.8|7203.6|7200.8|7203.1|7200.3|6
1623786180000|2021-06-15 19:43:00|7203.5|7200.7|7204.1|7201.3|7204.1|7201.3|7203.5|7200.7|0
1623786190000|2021-06-15 19:43:10|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.1|7201.3|38
1623786200000|2021-06-15 19:43:20|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|2
1623786210000|2021-06-15 19:43:30|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7204.1|7201.3|3
1623786220000|2021-06-15 19:43:40|7204.2|7201.4|7205.1|7202.3|7205.1|7202.3|7204.2|7201.4|24
1623786230000|2021-06-15 19:43:50|7205|7202.2|7205.1|7202.3|7205.1|7202.3|7204.5|7201.7|17
1623786240000|2021-06-15 19:44:00|7204.8|7202|7204|7201.2|7204.8|7202|7203.1|7200.3|45
1623786250000|2021-06-15 19:44:10|7203.5|7200.7|7203.1|7200.3|7203.5|7200.7|7203.1|7200.3|0
1623786260000|2021-06-15 19:44:20|||||||||4
1623786270000|2021-06-15 19:44:30|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7203|7200.2|24
1623786280000|2021-06-15 19:44:40|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7203|7200.2|11
1623786290000|2021-06-15 19:44:50|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7203|7200.2|2
1623786300000|2021-06-15 19:45:00|7203.5|7200.7|7203.1|7200.3|7203.5|7200.7|7203|7200.2|12
1623786310000|2021-06-15 19:45:10|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7203|7200.2|8
1623786320000|2021-06-15 19:45:20|||||||||1
1623786340000|2021-06-15 19:45:40|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7203|7200.2|25
1623786350000|2021-06-15 19:45:50|7203|7200.2|7203|7200.2|7203|7200.2|7203|7200.2|14
1623786360000|2021-06-15 19:46:00|||||||||6
1623786370000|2021-06-15 19:46:10|||||||||3
1623786380000|2021-06-15 19:46:20|||||||||1
1623786390000|2021-06-15 19:46:30|||||||||8
1623786400000|2021-06-15 19:46:40|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|5
1623786420000|2021-06-15 19:47:00|7202.5|7199.7|7202.9|7200.1|7203|7200.2|7202.5|7199.7|15
1623786440000|2021-06-15 19:47:20|||||||||3
1623786450000|2021-06-15 19:47:30|||||||||1
1623786460000|2021-06-15 19:47:40|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|4
1623786470000|2021-06-15 19:47:50|7201.9|7199.1|7202.1|7199.3|7202.1|7199.3|7201.9|7199.1|7
1623786480000|2021-06-15 19:48:00|||||||||3
1623786490000|2021-06-15 19:48:10|||||||||1
1623786510000|2021-06-15 19:48:30|||||||||1
1623786520000|2021-06-15 19:48:40|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|3
1623786530000|2021-06-15 19:48:50|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|10
1623786540000|2021-06-15 19:49:00|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7202.9|7200.1|12
1623786550000|2021-06-15 19:49:10|7203.5|7200.7|7203.5|7200.7|7203.9|7201.1|7203.1|7200.3|7
1623786560000|2021-06-15 19:49:20|7203.9|7201.1|7203.5|7200.7|7203.9|7201.1|7203.1|7200.3|0
1623786570000|2021-06-15 19:49:30|7204.1|7201.3|7204.1|7201.3|7204.9|7202.1|7203.9|7201.1|10
1623786580000|2021-06-15 19:49:40|||||||||6
1623786590000|2021-06-15 19:49:50|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|3
1623786600000|2021-06-15 19:50:00|7204.1|7201.3|7204.1|7201.3|7204.5|7201.7|7203.1|7200.3|18
1623786610000|2021-06-15 19:50:10|7203.9|7201.1|7204.5|7201.7|7204.5|7201.7|7203.5|7200.7|8
1623786620000|2021-06-15 19:50:20|7204.1|7201.3|7203.1|7200.3|7204.1|7201.3|7203.1|7200.3|9
1623786640000|2021-06-15 19:50:40|7203.5|7200.7|7203.1|7200.3|7203.5|7200.7|7203.1|7200.3|2
1623786650000|2021-06-15 19:50:50|||||||||2
1623786660000|2021-06-15 19:51:00|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203.1|7200.3|4
1623786670000|2021-06-15 19:51:10|7203.1|7200.3|7203.1|7200.3|7204.1|7201.3|7203.1|7200.3|57
1623786680000|2021-06-15 19:51:20|||||||||1
1623786690000|2021-06-15 19:51:30|7203.6|7200.8|7203.6|7200.8|7204.1|7201.3|7203.1|7200.3|16
1623786700000|2021-06-15 19:51:40|7203.9|7201.1|7203.5|7200.7|7204.1|7201.3|7203.1|7200.3|4
1623786710000|2021-06-15 19:51:50|7203.6|7200.8|7204.1|7201.3|7204.1|7201.3|7203.6|7200.8|12
1623786720000|2021-06-15 19:52:00|7204|7201.2|7203.1|7200.3|7204|7201.2|7203.1|7200.3|4
1623786730000|2021-06-15 19:52:10|7202.3|7199.5|7202.1|7199.3|7203.1|7200.3|7202.1|7199.3|12
1623786740000|2021-06-15 19:52:20|7202.5|7199.7|7202.1|7199.3|7202.5|7199.7|7202.1|7199.3|7
1623786760000|2021-06-15 19:52:40|||||||||2
1623786770000|2021-06-15 19:52:50|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7200.1|7197.3|44
1623786780000|2021-06-15 19:53:00|7201.5|7198.7|7202.1|7199.3|7202.1|7199.3|7201.5|7198.7|4
1623786790000|2021-06-15 19:53:10|7201.9|7199.1|7202.1|7199.3|7202.1|7199.3|7201.1|7198.3|23
1623786800000|2021-06-15 19:53:20|||||||||3
1623786810000|2021-06-15 19:53:30|7202.5|7199.7|7202.1|7199.3|7202.5|7199.7|7202.1|7199.3|1
1623786820000|2021-06-15 19:53:40|7202.5|7199.7|7202.1|7199.3|7202.5|7199.7|7201.1|7198.3|7
1623786830000|2021-06-15 19:53:50|||||||||2
1623786840000|2021-06-15 19:54:00|7202.5|7199.7|7202|7199.2|7202.5|7199.7|7201.9|7199.1|8
1623786850000|2021-06-15 19:54:10|7201.9|7199.1|7202.1|7199.3|7202.1|7199.3|7201.9|7199.1|5
1623786860000|2021-06-15 19:54:20|7201.6|7198.8|7202.1|7199.3|7202.1|7199.3|7201.5|7198.7|12
1623786870000|2021-06-15 19:54:30|7202|7199.2|7201.5|7198.7|7202|7199.2|7201.1|7198.3|8
1623786880000|2021-06-15 19:54:40|7201.1|7198.3|7202.1|7199.3|7202.1|7199.3|7201.1|7198.3|2
1623786890000|2021-06-15 19:54:50|7201.9|7199.1|7201.6|7198.8|7202|7199.2|7201.1|7198.3|14
1623786900000|2021-06-15 19:55:00|7201.7|7198.9|7202.1|7199.3|7202.5|7199.7|7201.7|7198.9|26
1623786910000|2021-06-15 19:55:10|7202.7|7199.9|7203.1|7200.3|7203.1|7200.3|7202.1|7199.3|70
1623786920000|2021-06-15 19:55:20|||||||||10
1623786930000|2021-06-15 19:55:30|7203.5|7200.7|7203.1|7200.3|7203.9|7201.1|7203.1|7200.3|38
1623786940000|2021-06-15 19:55:40|||||||||20
1623786950000|2021-06-15 19:55:50|||||||||1
1623786960000|2021-06-15 19:56:00|||||||||9
1623786970000|2021-06-15 19:56:10|7203.7|7200.9|7204.1|7201.3|7204.1|7201.3|7203.7|7200.9|14
1623786980000|2021-06-15 19:56:20|7204|7201.2|7203.1|7200.3|7204|7201.2|7203.1|7200.3|11
1623786990000|2021-06-15 19:56:30|7203.5|7200.7|7203.1|7200.3|7203.5|7200.7|7203.1|7200.3|3
1623787000000|2021-06-15 19:56:40|7203.5|7200.7|7203.5|7200.7|7204.1|7201.3|7203.1|7200.3|13
1623787010000|2021-06-15 19:56:50|7203.9|7201.1|7204.1|7201.3|7204.1|7201.3|7203.5|7200.7|10
1623787020000|2021-06-15 19:57:00|7204.5|7201.7|7204.5|7201.7|7204.6|7201.8|7204.1|7201.3|12
1623787030000|2021-06-15 19:57:10|7204.6|7201.8|7204.1|7201.3|7205.1|7202.3|7204.1|7201.3|27
1623787040000|2021-06-15 19:57:20|7204.5|7201.7|7205.1|7202.3|7205.1|7202.3|7204.5|7201.7|36
1623787050000|2021-06-15 19:57:30|7205.5|7202.7|7205.1|7202.3|7205.5|7202.7|7205.1|7202.3|12
1623787060000|2021-06-15 19:57:40|||||||||8
1623787070000|2021-06-15 19:57:50|||||||||11
1623787080000|2021-06-15 19:58:00|7205|7202.2|7204.1|7201.3|7205|7202.2|7204.1|7201.3|52
1623787090000|2021-06-15 19:58:10|7204.5|7201.7|7204.5|7201.7|7204.9|7202.1|7204.1|7201.3|30
1623787100000|2021-06-15 19:58:20|7204.1|7201.3|7204.9|7202.1|7205.1|7202.3|7204.1|7201.3|18
1623787110000|2021-06-15 19:58:30|7205|7202.2|7204.6|7201.8|7205.1|7202.3|7204.1|7201.3|19
1623787120000|2021-06-15 19:58:40|7204.7|7201.9|7204.6|7201.8|7205.1|7202.3|7204.5|7201.7|55
1623787130000|2021-06-15 19:58:50|7205|7202.2|7205.1|7202.3|7205.1|7202.3|7204.5|7201.7|30
1623787140000|2021-06-15 19:59:00|||||||||5
1623787150000|2021-06-15 19:59:10|||||||||7
1623787160000|2021-06-15 19:59:20|7205.5|7202.7|7205.1|7202.3|7205.5|7202.7|7205.1|7202.3|10
1623787170000|2021-06-15 19:59:30|||||||||16
1623787180000|2021-06-15 19:59:40|||||||||118
1623787190000|2021-06-15 19:59:50|7205.2|7202.4|7206.5|7203.7|7206.5|7203.7|7205.1|7202.3|59
1623787200000|2021-06-15 20:00:00|7206.1|7203.3|7205.1|7202.3|7206.1|7203.3|7205.1|7202.3|24
1623787210000|2021-06-15 20:00:10|7205.5|7202.7|7205.1|7202.3|7205.5|7202.7|7205.1|7202.3|4
1623787220000|2021-06-15 20:00:20|7205|7202.2|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|17
1623787230000|2021-06-15 20:00:30|7205|7202.2|7203.5|7200.7|7205.1|7202.3|7203.5|7200.7|33
1623787240000|2021-06-15 20:00:40|7203.1|7200.3|7203.5|7200.7|7203.5|7200.7|7203.1|7200.3|0
1623787250000|2021-06-15 20:00:50|7203.9|7201.1|7203.1|7200.3|7203.9|7201.1|7203.1|7200.3|0
1623787260000|2021-06-15 20:01:00|||||||||3
1623787270000|2021-06-15 20:01:10|||||||||8
1623787280000|2021-06-15 20:01:20|||||||||2
1623787300000|2021-06-15 20:01:40|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|2
1623787310000|2021-06-15 20:01:50|7203.6|7200.8|7203.5|7200.7|7204.1|7201.3|7203.5|7200.7|3
1623787320000|2021-06-15 20:02:00|7204.1|7201.3|7204.5|7201.7|7204.5|7201.7|7204.1|7201.3|7
1623787330000|2021-06-15 20:02:10|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204|7201.2|8
1623787360000|2021-06-15 20:02:40|7204|7201.2|7204.1|7201.3|7204.1|7201.3|7204|7201.2|60
1623787370000|2021-06-15 20:02:50|7204|7201.2|7204|7201.2|7204.1|7201.3|7204|7201.2|1
1623787390000|2021-06-15 20:03:10|7204.1|7201.3|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|109
1623787410000|2021-06-15 20:03:30|7205|7202.2|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|12
1623787420000|2021-06-15 20:03:40|||||||||3
1623787430000|2021-06-15 20:03:50|7205|7202.2|7205|7202.2|7205|7202.2|7205|7202.2|5
1623787440000|2021-06-15 20:04:00|7204.9|7202.1|7204.5|7201.7|7204.9|7202.1|7204.1|7201.3|0
1623787450000|2021-06-15 20:04:10|7204.1|7201.3|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|171
1623787460000|2021-06-15 20:04:20|||||||||1
1623787470000|2021-06-15 20:04:30|7204.7|7201.9|7204.1|7201.3|7204.7|7201.9|7204.1|7201.3|11
1623787480000|2021-06-15 20:04:40|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7204.1|7201.3|2
1623787500000|2021-06-15 20:05:00|||||||||4
1623787510000|2021-06-15 20:05:10|7205|7202.2|7204.1|7201.3|7205.1|7202.3|7204.1|7201.3|9
1623787520000|2021-06-15 20:05:20|||||||||10
1623787530000|2021-06-15 20:05:30|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|0
1623787540000|2021-06-15 20:05:40|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204|7201.2|12
1623787550000|2021-06-15 20:05:50|7204|7201.2|7204.1|7201.3|7204.1|7201.3|7204|7201.2|0
1623787560000|2021-06-15 20:06:00|7204|7201.2|7204.1|7201.3|7204.1|7201.3|7203.1|7200.3|10
1623787570000|2021-06-15 20:06:10|7203.5|7200.7|7203.6|7200.8|7204.1|7201.3|7203.1|7200.3|6
1623787580000|2021-06-15 20:06:20|7203.7|7200.9|7204.1|7201.3|7204.1|7201.3|7203.7|7200.9|2
1623787590000|2021-06-15 20:06:30|7204|7201.2|7204.1|7201.3|7204.1|7201.3|7204|7201.2|8
1623787600000|2021-06-15 20:06:40|7204|7201.2|7204|7201.2|7204|7201.2|7204|7201.2|1
1623787610000|2021-06-15 20:06:50|7204.1|7201.3|7203.9|7201.1|7204.1|7201.3|7203.9|7201.1|3
1623787620000|2021-06-15 20:07:00|7204|7201.2|7204|7201.2|7204.1|7201.3|7204|7201.2|2
1623787630000|2021-06-15 20:07:10|7203.1|7200.3|7204.1|7201.3|7204.1|7201.3|7203.1|7200.3|6
1623787640000|2021-06-15 20:07:20|7204|7201.2|7203.5|7200.7|7204|7201.2|7203.5|7200.7|5
1623787650000|2021-06-15 20:07:30|7203.2|7200.4|7204.2|7201.4|7205.1|7202.3|7203.2|7200.4|623
1623787660000|2021-06-15 20:07:40|||||||||1
1623787670000|2021-06-15 20:07:50|7204.6|7201.8|7204.7|7201.9|7204.7|7201.9|7204.6|7201.8|1
1623787680000|2021-06-15 20:08:00|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|18
1623787690000|2021-06-15 20:08:10|7204.2|7201.4|7204.7|7201.9|7204.7|7201.9|7204.1|7201.3|10
1623787710000|2021-06-15 20:08:30|7205.1|7202.3|7205.2|7202.4|7205.2|7202.4|7205.1|7202.3|30
1623787720000|2021-06-15 20:08:40|7205.7|7202.9|7206.1|7203.3|7206.1|7203.3|7205.7|7202.9|19
1623787730000|2021-06-15 20:08:50|7205.2|7202.4|7205.2|7202.4|7206.1|7203.3|7205.2|7202.4|0
1623787740000|2021-06-15 20:09:00|7205.7|7202.9|7205.2|7202.4|7205.7|7202.9|7205.2|7202.4|2
1623787750000|2021-06-15 20:09:10|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.2|7202.4|0
1623787760000|2021-06-15 20:09:20|7206.1|7203.3|7205.7|7202.9|7206.1|7203.3|7205.7|7202.9|17
1623787770000|2021-06-15 20:09:30|7205.2|7202.4|7205.7|7202.9|7205.7|7202.9|7205.2|7202.4|0
1623787780000|2021-06-15 20:09:40|||||||||1
1623787790000|2021-06-15 20:09:50|7205.2|7202.4|7205.2|7202.4|7205.7|7202.9|7205.2|7202.4|1
1623787800000|2021-06-15 20:10:00|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|14
1623787810000|2021-06-15 20:10:10|7206.2|7203.4|7205.2|7202.4|7206.2|7203.4|7205.2|7202.4|87
1623787820000|2021-06-15 20:10:20|7205.7|7202.9|7205.2|7202.4|7205.7|7202.9|7205.2|7202.4|2
1623787830000|2021-06-15 20:10:30|7205.7|7202.9|7206.1|7203.3|7206.1|7203.3|7205.2|7202.4|11
1623787840000|2021-06-15 20:10:40|7205.2|7202.4|7206.1|7203.3|7206.1|7203.3|7205.2|7202.4|5
1623787850000|2021-06-15 20:10:50|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|1
1623787860000|2021-06-15 20:11:00|7205.2|7202.4|7205.7|7202.9|7205.7|7202.9|7205.2|7202.4|0
1623787870000|2021-06-15 20:11:10|7205.2|7202.4|7205.7|7202.9|7205.7|7202.9|7205.2|7202.4|2
1623787880000|2021-06-15 20:11:20|7206.1|7203.3|7206.7|7203.9|7207.2|7204.4|7206.1|7203.3|123
1623787890000|2021-06-15 20:11:30|7207.1|7204.3|7206.7|7203.9|7207.1|7204.3|7206.2|7203.4|5
1623787900000|2021-06-15 20:11:40|7207.1|7204.3|7206.7|7203.9|7207.1|7204.3|7206.7|7203.9|15
1623787910000|2021-06-15 20:11:50|7206.2|7203.4|7206.2|7203.4|7207.1|7204.3|7206.2|7203.4|3
1623787930000|2021-06-15 20:12:10|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.2|7203.4|34
1623787940000|2021-06-15 20:12:20|7207.1|7204.3|7206.7|7203.9|7207.2|7204.4|7206.2|7203.4|11
1623787950000|2021-06-15 20:12:30|7206.2|7203.4|7206.2|7203.4|7206.8|7204|7206.2|7203.4|9
1623787960000|2021-06-15 20:12:40|7206.7|7203.9|7206.2|7203.4|7206.7|7203.9|7206.2|7203.4|4
1623787970000|2021-06-15 20:12:50|7207.1|7204.3|7206.7|7203.9|7207.2|7204.4|7206.7|7203.9|6
1623787980000|2021-06-15 20:13:00|||||||||1
1623787990000|2021-06-15 20:13:10|||||||||1
1623788000000|2021-06-15 20:13:20|7207.1|7204.3|7206.7|7203.9|7207.1|7204.3|7206.7|7203.9|3
1623788010000|2021-06-15 20:13:30|7207.1|7204.3|7207.2|7204.4|7207.2|7204.4|7207.1|7204.3|30
1623788020000|2021-06-15 20:13:40|||||||||23
1623788030000|2021-06-15 20:13:50|7207.7|7204.9|7207.2|7204.4|7207.7|7204.9|7207.2|7204.4|5
1623788040000|2021-06-15 20:14:00|7206.7|7203.9|7206.2|7203.4|7207.1|7204.3|7206.2|7203.4|9
1623788050000|2021-06-15 20:14:10|7206.7|7203.9|7207.1|7204.3|7207.1|7204.3|7206.7|7203.9|5
1623788060000|2021-06-15 20:14:20|7206.7|7203.9|7206.2|7203.4|7206.7|7203.9|7206.2|7203.4|63
1623788070000|2021-06-15 20:14:30|||||||||3
1623788080000|2021-06-15 20:14:40|7206.1|7203.3|7205.2|7202.4|7206.1|7203.3|7205.2|7202.4|22
1623788090000|2021-06-15 20:14:50|7205.7|7202.9|7205.7|7202.9|7206.1|7203.3|7205.7|7202.9|5
1623788100000|2021-06-15 20:15:00|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|0
1623788110000|2021-06-15 20:15:10|7206.1|7203.3|7206.2|7203.4|7206.7|7203.9|7206.1|7203.3|3
1623788120000|2021-06-15 20:15:20|||||||||2
1623788150000|2021-06-15 20:15:50|7206.7|7203.9|7206.2|7203.4|7206.7|7203.9|7206.2|7203.4|16
1623788170000|2021-06-15 20:16:10|7207.1|7204.3|7207.2|7204.4|7207.2|7204.4|7207.1|7204.3|9
1623788190000|2021-06-15 20:16:30|7207.1|7204.3|7207.1|7204.3|7207.2|7204.4|7207.1|7204.3|5
1623788200000|2021-06-15 20:16:40|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.2|7203.4|3
1623788210000|2021-06-15 20:16:50|7206.2|7203.4|7206.2|7203.4|7206.7|7203.9|7206.2|7203.4|6
1623788220000|2021-06-15 20:17:00|7207.1|7204.3|7207.7|7204.9|7208.1|7205.3|7207.1|7204.3|12
1623788230000|2021-06-15 20:17:10|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7207.2|7204.4|4
1623788240000|2021-06-15 20:17:20|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7207.2|7204.4|9
1623788250000|2021-06-15 20:17:30|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|1
1623788260000|2021-06-15 20:17:40|7207.1|7204.3|7206.7|7203.9|7207.2|7204.4|7206.7|7203.9|17
1623788280000|2021-06-15 20:18:00|7206.2|7203.4|7207.2|7204.4|7207.2|7204.4|7206.2|7203.4|6
1623788290000|2021-06-15 20:18:10|7207.7|7204.9|7207.2|7204.4|7207.7|7204.9|7207.2|7204.4|1
1623788300000|2021-06-15 20:18:20|7207.7|7204.9|7206.6|7203.8|7207.7|7204.9|7206.1|7203.3|314
1623788310000|2021-06-15 20:18:30|||||||||3
1623788320000|2021-06-15 20:18:40|7206.7|7203.9|7207.1|7204.3|7207.5|7204.7|7206.7|7203.9|8
1623788330000|2021-06-15 20:18:50|||||||||3
1623788340000|2021-06-15 20:19:00|||||||||2
1623788360000|2021-06-15 20:19:20|||||||||2
1623788370000|2021-06-15 20:19:30|7207.2|7204.4|7207.2|7204.4|7208.1|7205.3|7207.2|7204.4|147
1623788380000|2021-06-15 20:19:40|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|0
1623788390000|2021-06-15 20:19:50|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|43
1623788400000|2021-06-15 20:20:00|7207.1|7204.3|7206.6|7203.8|7207.1|7204.3|7206.6|7203.8|18
1623788410000|2021-06-15 20:20:10|7207.1|7204.3|7207.1|7204.3|7208.1|7205.3|7207.1|7204.3|114
1623788420000|2021-06-15 20:20:20|||||||||5
1623788430000|2021-06-15 20:20:30|7207.6|7204.8|7207.1|7204.3|7207.6|7204.8|7207.1|7204.3|4
1623788440000|2021-06-15 20:20:40|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|1
1623788450000|2021-06-15 20:20:50|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|2
1623788460000|2021-06-15 20:21:00|7207.2|7204.4|7207.2|7204.4|7207.6|7204.8|7207.1|7204.3|11
1623788470000|2021-06-15 20:21:10|7206.9|7204.1|7207.1|7204.3|7207.1|7204.3|7206.1|7203.3|60
1623788480000|2021-06-15 20:21:20|||||||||1
1623788490000|2021-06-15 20:21:30|||||||||1
1623788500000|2021-06-15 20:21:40|7207.2|7204.4|7207.7|7204.9|7208.1|7205.3|7207.2|7204.4|116
1623788520000|2021-06-15 20:22:00|7207.5|7204.7|7207.1|7204.3|7208.1|7205.3|7207.1|7204.3|14
1623788530000|2021-06-15 20:22:10|||||||||1
1623788540000|2021-06-15 20:22:20|7207.5|7204.7|7208.1|7205.3|7208.1|7205.3|7207.1|7204.3|11
1623788560000|2021-06-15 20:22:40|||||||||13
1623788570000|2021-06-15 20:22:50|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|1
1623788580000|2021-06-15 20:23:00|7208.1|7205.3|7207.7|7204.9|7208.1|7205.3|7207.7|7204.9|1
1623788600000|2021-06-15 20:23:20|||||||||1
1623788610000|2021-06-15 20:23:30|7208.2|7205.4|7208.2|7205.4|7208.7|7205.9|7208.2|7205.4|27
1623788620000|2021-06-15 20:23:40|7208.7|7205.9|7208.2|7205.4|7208.7|7205.9|7208.2|7205.4|1
1623788630000|2021-06-15 20:23:50|7207.7|7204.9|7207.7|7204.9|7208.1|7205.3|7207.7|7204.9|5
1623788650000|2021-06-15 20:24:10|7208.1|7205.3|7207.2|7204.4|7208.1|7205.3|7207.1|7204.3|18
1623788660000|2021-06-15 20:24:20|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7206.2|7203.4|1
1623788670000|2021-06-15 20:24:30|||||||||1
1623788680000|2021-06-15 20:24:40|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7207.2|7204.4|8
1623788690000|2021-06-15 20:24:50|7208.1|7205.3|7207.7|7204.9|7208.1|7205.3|7207.2|7204.4|0
1623788700000|2021-06-15 20:25:00|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7207.7|7204.9|0
1623788710000|2021-06-15 20:25:10|||||||||7
1623788730000|2021-06-15 20:25:30|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|1
1623788740000|2021-06-15 20:25:40|||||||||21
1623788750000|2021-06-15 20:25:50|7208.1|7205.3|7207.1|7204.3|7208.1|7205.3|7206.7|7203.9|67
1623788760000|2021-06-15 20:26:00|7206.8|7204|7206.7|7203.9|7206.8|7204|7205.7|7202.9|69
1623788770000|2021-06-15 20:26:10|||||||||2
1623788780000|2021-06-15 20:26:20|7207.1|7204.3|7206.7|7203.9|7207.1|7204.3|7206.2|7203.4|15
1623788790000|2021-06-15 20:26:30|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|2
1623788800000|2021-06-15 20:26:40|7206.7|7203.9|7206.2|7203.4|7206.7|7203.9|7206.1|7203.3|9
1623788810000|2021-06-15 20:26:50|7206.1|7203.3|7205.7|7202.9|7206.2|7203.4|7205.6|7202.8|12
1623788820000|2021-06-15 20:27:00|7205.2|7202.4|7205.7|7202.9|7205.7|7202.9|7205.1|7202.3|20
1623788830000|2021-06-15 20:27:10|7206.6|7203.8|7205.7|7202.9|7206.6|7203.8|7205.7|7202.9|11
1623788840000|2021-06-15 20:27:20|7206.2|7203.4|7206.7|7203.9|7206.7|7203.9|7206.2|7203.4|23
1623788850000|2021-06-15 20:27:30|7206.6|7203.8|7207.7|7204.9|7207.7|7204.9|7206.6|7203.8|24
1623788860000|2021-06-15 20:27:40|7207.6|7204.8|7206.6|7203.8|7207.6|7204.8|7206.2|7203.4|8
1623788880000|2021-06-15 20:28:00|7206.7|7203.9|7206.6|7203.8|7206.7|7203.9|7206.6|7203.8|7
1623788890000|2021-06-15 20:28:10|7206.7|7203.9|7207.1|7204.3|7207.6|7204.8|7206.6|7203.8|74
1623788900000|2021-06-15 20:28:20|7207.5|7204.7|7206.6|7203.8|7207.6|7204.8|7206.1|7203.3|52
1623788920000|2021-06-15 20:28:40|7206.5|7203.7|7206.6|7203.8|7206.7|7203.9|7206.1|7203.3|10
1623788930000|2021-06-15 20:28:50|7206.1|7203.3|7205.7|7202.9|7206.1|7203.3|7205.1|7202.3|12
1623788940000|2021-06-15 20:29:00|7206.1|7203.3|7205.6|7202.8|7206.5|7203.7|7205.5|7202.7|11
1623788950000|2021-06-15 20:29:10|7205.7|7202.9|7206.1|7203.3|7206.1|7203.3|7205.5|7202.7|7
1623788960000|2021-06-15 20:29:20|7206.5|7202.5|7205.6|7202.8|7206.5|7203.3|7205.5|7202.5|7
1623788970000|2021-06-15 20:29:30|7206|7203.2|7206.5|7203.7|7206.5|7203.7|7206|7203.2|2
1623788980000|2021-06-15 20:29:40|7206.9|7204.1|7205.1|7201.1|7206.9|7204.1|7205.1|7201.1|53
1623788990000|2021-06-15 20:29:50|7204.7|7201.9|7205.1|7201.1|7205.5|7202.7|7204.5|7201.1|10
1623789000000|2021-06-15 20:30:00|7208|7198|7220.3|7216.3|7226.3|7219.4|7204.1|7198|596
1623789010000|2021-06-15 20:30:10|7219.7|7216.9|7208.9|7206.1|7226.8|7220.4|7203.2|7199.8|382
1623789020000|2021-06-15 20:30:20|7210.2|7207.4|7213.7|7210.9|7214.1|7211.3|7210.2|7207.4|74
1623789030000|2021-06-15 20:30:30|7213.6|7210.8|7211.6|7208.8|7213.6|7210.8|7211.1|7208.3|38
1623789040000|2021-06-15 20:30:40|7211.2|7208.4|7213.5|7210.7|7213.7|7210.9|7210.7|7207.9|31
1623789050000|2021-06-15 20:30:50|7213.7|7210.9|7213.8|7209.8|7216.3|7210.9|7211.7|7206.3|36
1623789060000|2021-06-15 20:31:00|7213.2|7210.4|7209.6|7206.8|7213.2|7210.4|7209.5|7206.7|56
1623789070000|2021-06-15 20:31:10|7209.2|7206.4|7210.2|7207.4|7211.3|7208.4|7208.2|7205.4|54
1623789080000|2021-06-15 20:31:20|7210.6|7207.8|7214.6|7211.8|7214.6|7211.8|7210.6|7207.3|31
1623789090000|2021-06-15 20:31:30|7214.2|7211.4|7213.1|7210.3|7214.2|7211.4|7213.1|7210.3|7
1623789100000|2021-06-15 20:31:40|7213|7210.2|7212.6|7209.8|7213.7|7210.9|7210.7|7207.9|26
1623789110000|2021-06-15 20:31:50|7212.1|7209.3|7213.1|7210.3|7213.1|7210.3|7212.1|7209.3|3
1623789120000|2021-06-15 20:32:00|7217.7|7214.9|7218.6|7215.8|7221.1|7215.8|7213.7|7210.9|273
1623789130000|2021-06-15 20:32:10|7218.7|7215.9|7221.7|7218.9|7222.2|7219.4|7218.7|7215.9|197
1623789140000|2021-06-15 20:32:20|7221.2|7218.4|7219.2|7216.4|7221.7|7218.9|7217.1|7214.3|99
1623789150000|2021-06-15 20:32:30|7219.1|7216.3|7217.2|7214.4|7219.1|7216.3|7217.2|7214.4|10
1623789160000|2021-06-15 20:32:40|7217.1|7214.3|7217.7|7214.9|7217.7|7214.9|7214.2|7211.4|23
1623789170000|2021-06-15 20:32:50|7218.7|7215.9|7217.7|7214.9|7219.2|7216.4|7217.7|7214.9|24
1623789180000|2021-06-15 20:33:00|7217.2|7214.4|7219.6|7216.8|7219.7|7216.9|7217.2|7214.4|11
1623789190000|2021-06-15 20:33:10|7219.2|7216.4|7221.2|7218.4|7221.7|7218.9|7219.2|7216.4|45
1623789200000|2021-06-15 20:33:20|7221.6|7218.8|7220.2|7217.4|7221.6|7218.8|7219.7|7216.9|11
1623789210000|2021-06-15 20:33:30|7219.7|7216.9|7218.7|7215.9|7219.7|7216.9|7218.7|7215.9|4
1623789220000|2021-06-15 20:33:40|7219.2|7216.4|7218.7|7215.9|7219.2|7216.4|7218.7|7215.9|4
1623789230000|2021-06-15 20:33:50|7219.5|7216.7|7217.2|7214.4|7219.7|7216.9|7217.2|7214.4|21
1623789240000|2021-06-15 20:34:00|7217.1|7214.3|7217.2|7214.4|7217.7|7214.9|7216.7|7213.9|47
1623789250000|2021-06-15 20:34:10|7217.1|7214.3|7216.2|7213.4|7217.1|7214.3|7216.1|7213.3|3
1623789260000|2021-06-15 20:34:20|7216.1|7213.3|7219.7|7216.9|7220.1|7217.3|7215.2|7212.4|48
1623789270000|2021-06-15 20:34:30|7220.1|7217.3|7219.7|7216.9|7221.1|7218.3|7219.7|7216.9|11
1623789280000|2021-06-15 20:34:40|7219.2|7216.4|7217.2|7214.4|7219.2|7216.4|7217.2|7214.4|22
1623789290000|2021-06-15 20:34:50|7217.7|7214.9|7217.7|7214.9|7217.8|7215|7217.7|7214.9|4
1623789300000|2021-06-15 20:35:00|7218.2|7215.4|7218.7|7215.9|7218.7|7215.9|7218.1|7215.3|18
1623789310000|2021-06-15 20:35:10|7219.2|7216.4|7220.7|7217.9|7220.7|7217.9|7219.2|7216.4|7
1623789320000|2021-06-15 20:35:20|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|3
1623789330000|2021-06-15 20:35:30|7220.5|7217.7|7219.2|7216.4|7220.5|7217.7|7219.1|7216.3|37
1623789340000|2021-06-15 20:35:40|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|4
1623789350000|2021-06-15 20:35:50|7220.2|7217.4|7219.7|7216.9|7220.2|7217.4|7219.7|7216.9|4
1623789360000|2021-06-15 20:36:00|7219.8|7217|7220.2|7217.4|7220.7|7217.9|7219.8|7217|3
1623789370000|2021-06-15 20:36:10|||||||||1
1623789380000|2021-06-15 20:36:20|7220.1|7217.3|7221.7|7218.9|7221.7|7218.9|7220.1|7217.3|16
1623789390000|2021-06-15 20:36:30|||||||||3
1623789400000|2021-06-15 20:36:40|7222.2|7219.4|7222.7|7219.9|7222.7|7219.9|7221.2|7218.4|21
1623789410000|2021-06-15 20:36:50|7222.2|7219.4|7222.7|7219.9|7222.7|7219.9|7222.2|7219.4|5
1623789420000|2021-06-15 20:37:00|7222.6|7219.8|7223.1|7220.3|7223.2|7220.4|7222.6|7219.8|12
1623789430000|2021-06-15 20:37:10|7223.2|7220.4|7222.7|7219.9|7223.2|7220.4|7222.2|7219.4|16
1623789440000|2021-06-15 20:37:20|7222.2|7219.4|7221.7|7218.9|7222.2|7219.4|7221.7|7218.9|11
1623789450000|2021-06-15 20:37:30|7221.6|7218.8|7221.5|7218.7|7221.6|7218.8|7221.5|7218.7|18
1623789460000|2021-06-15 20:37:40|7220.7|7217.9|7220.7|7217.9|7221.2|7218.4|7220.2|7217.4|12
1623789470000|2021-06-15 20:37:50|7220.2|7217.4|7220.7|7217.9|7220.7|7217.9|7220.2|7217.4|0
1623789480000|2021-06-15 20:38:00|7220.6|7217.8|7219.6|7216.8|7220.6|7217.8|7219.6|7216.8|14
1623789490000|2021-06-15 20:38:10|7219.2|7216.4|7219.1|7216.3|7219.7|7216.9|7219.1|7216.3|9
1623789500000|2021-06-15 20:38:20|7219|7216.2|7218.2|7215.4|7219|7216.2|7217.2|7214.4|11
1623789510000|2021-06-15 20:38:30|7218.1|7215.3|7217.2|7214.4|7218.1|7215.3|7216.7|7213.9|6
1623789520000|2021-06-15 20:38:40|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|10
1623789530000|2021-06-15 20:38:50|7217.1|7214.3|7216.2|7213.4|7217.1|7214.3|7216.2|7213.4|20
1623789540000|2021-06-15 20:39:00|||||||||2
1623789550000|2021-06-15 20:39:10|||||||||4
1623789560000|2021-06-15 20:39:20|||||||||1
1623789570000|2021-06-15 20:39:30|7216.7|7213.9|7218.7|7215.9|7218.7|7215.9|7216.7|7213.9|38
1623789580000|2021-06-15 20:39:40|7219.1|7216.3|7219.2|7216.4|7219.2|7216.4|7219.1|7216.3|2
1623789590000|2021-06-15 20:39:50|7218.8|7216|7219.7|7216.9|7219.7|7216.9|7218.8|7216|2
1623789600000|2021-06-15 20:40:00|7220.1|7217.3|7220.2|7217.4|7220.2|7217.4|7220.1|7217.3|19
1623789610000|2021-06-15 20:40:10|7220.6|7217.8|7221.2|7218.4|7221.2|7218.4|7220.6|7217.8|2
1623789620000|2021-06-15 20:40:20|7222.1|7219.3|7221.7|7218.9|7222.1|7219.3|7221.2|7218.4|18
1623789630000|2021-06-15 20:40:30|7222.1|7219.3|7221.7|7218.9|7222.2|7219.4|7221.2|7218.4|6
1623789640000|2021-06-15 20:40:40|7221.8|7219|7222.7|7219.9|7223.1|7220.3|7221.8|7219|45
1623789650000|2021-06-15 20:40:50|7222.5|7219.7|7222.1|7219.3|7222.5|7219.7|7221.7|7218.9|61
1623789660000|2021-06-15 20:41:00|7222.2|7219.4|7222.1|7219.3|7222.7|7219.9|7222.1|7219.3|36
1623789670000|2021-06-15 20:41:10|7221.7|7218.9|7221.7|7218.9|7221.8|7219|7221.7|7218.9|17
1623789680000|2021-06-15 20:41:20|7222.2|7219.4|7222.7|7219.9|7222.7|7219.9|7222.2|7219.4|5
1623789690000|2021-06-15 20:41:30|7222.5|7219.7|7222.2|7219.4|7222.6|7219.8|7221.7|7218.9|23
1623789700000|2021-06-15 20:41:40|7222.7|7219.9|7222.2|7219.4|7222.7|7219.9|7222.2|7219.4|1
1623789710000|2021-06-15 20:41:50|7222.7|7219.9|7224.2|7221.4|7224.2|7221.4|7222.1|7219.3|786
1623789720000|2021-06-15 20:42:00|7223.4|7220.6|7224.2|7221.4|7224.7|7221.9|7223.2|7220.4|30
1623789730000|2021-06-15 20:42:10|7224.1|7221.3|7223.7|7220.9|7224.1|7221.3|7223.7|7220.9|35
1623789740000|2021-06-15 20:42:20|7224.1|7221.3|7223.7|7220.9|7224.2|7221.4|7223.7|7220.9|6
1623789750000|2021-06-15 20:42:30|7223.2|7220.4|7223.7|7220.9|7223.7|7220.9|7223.2|7220.4|4
1623789760000|2021-06-15 20:42:40|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7223.7|7220.9|1
1623789770000|2021-06-15 20:42:50|||||||||2
1623789780000|2021-06-15 20:43:00|7224.1|7221.3|7224.2|7221.4|7224.2|7221.4|7223.2|7220.4|29
1623789790000|2021-06-15 20:43:10|7224.1|7221.3|7223.7|7220.9|7224.1|7221.3|7223.7|7220.9|107
1623789800000|2021-06-15 20:43:20|7224.2|7221.4|7224.3|7221.5|7225.2|7222.4|7223.7|7220.9|143
1623789810000|2021-06-15 20:43:30|7224.4|7221.6|7224.2|7221.4|7224.4|7221.6|7224.2|7221.4|12
1623789820000|2021-06-15 20:43:40|||||||||34
1623789830000|2021-06-15 20:43:50|||||||||6
1623789840000|2021-06-15 20:44:00|7224.7|7221.9|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|0
1623789850000|2021-06-15 20:44:10|7224.7|7221.9|7223.2|7220.4|7224.7|7221.9|7222.2|7219.4|98
1623789860000|2021-06-15 20:44:20|||||||||12
1623789870000|2021-06-15 20:44:30|7222.7|7219.9|7224.2|7221.4|7224.2|7221.4|7222.7|7219.9|78
1623789880000|2021-06-15 20:44:40|7223.7|7220.9|7223.8|7221|7223.8|7221|7223.6|7220.8|19
1623789890000|2021-06-15 20:44:50|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7223.7|7220.9|6
1623789900000|2021-06-15 20:45:00|7224.1|7221.3|7223.2|7220.4|7224.1|7221.3|7222.6|7219.8|51
1623789910000|2021-06-15 20:45:10|7223|7220.2|7221.6|7218.8|7223|7220.2|7221.6|7218.8|66
1623789920000|2021-06-15 20:45:20|7221.2|7218.4|7221.7|7218.9|7221.7|7218.9|7221.2|7218.4|8
1623789930000|2021-06-15 20:45:30|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|46
1623789940000|2021-06-15 20:45:40|7222.2|7219.4|7223.6|7220.8|7223.6|7220.8|7222.2|7219.4|35
1623789950000|2021-06-15 20:45:50|7223.5|7220.7|7223.6|7220.8|7223.6|7220.8|7222.2|7219.4|59
1623789960000|2021-06-15 20:46:00|7223.5|7220.7|7223.1|7220.3|7224.1|7221.3|7222.3|7219.5|19
1623789980000|2021-06-15 20:46:20|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|5
1623789990000|2021-06-15 20:46:30|7223.1|7220.3|7223.6|7220.8|7223.6|7220.8|7223.1|7220.3|4
1623790000000|2021-06-15 20:46:40|7223.2|7220.4|7223.6|7220.8|7223.6|7220.8|7223.2|7220.4|0
1623790010000|2021-06-15 20:46:50|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.1|7220.3|7
1623790020000|2021-06-15 20:47:00|7223.1|7220.3|7223.2|7220.4|7223.2|7220.4|7223.1|7220.3|8
1623790030000|2021-06-15 20:47:10|7223.1|7220.3|7223.1|7220.3|7223.6|7220.8|7223.1|7220.3|2
1623790040000|2021-06-15 20:47:20|7223.6|7220.8|7223.2|7220.4|7223.6|7220.8|7223.2|7220.4|11
1623790050000|2021-06-15 20:47:30|7223.6|7220.8|7224.2|7221.4|7224.2|7221.4|7223.2|7220.4|14
1623790060000|2021-06-15 20:47:40|||||||||2
1623790070000|2021-06-15 20:47:50|||||||||2
1623790080000|2021-06-15 20:48:00|||||||||5
1623790090000|2021-06-15 20:48:10|7224.6|7221.8|7224.6|7221.8|7225.2|7222.4|7224.1|7221.3|36
1623790100000|2021-06-15 20:48:20|7224.5|7221.7|7224.1|7221.3|7224.6|7221.8|7224.1|7221.3|7
1623790110000|2021-06-15 20:48:30|7224.6|7221.8|7224.6|7221.8|7225.2|7222.4|7224.6|7221.8|22
1623790120000|2021-06-15 20:48:40|7224.2|7221.4|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|7
1623790130000|2021-06-15 20:48:50|7224.6|7221.8|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|25
1623790140000|2021-06-15 20:49:00|7224.6|7221.8|7222.6|7219.8|7225.2|7222.4|7222.2|7219.4|57
1623790150000|2021-06-15 20:49:10|7222.2|7219.4|7218.6|7215.8|7222.2|7219.4|7218.2|7215.4|61
1623790160000|2021-06-15 20:49:20|7219.2|7216.4|7218.6|7215.8|7219.2|7216.4|7218.2|7215.4|32
1623790170000|2021-06-15 20:49:30|7219.1|7216.3|7220.6|7217.8|7220.6|7217.8|7218.2|7215.4|13
1623790180000|2021-06-15 20:49:40|7221.1|7218.3|7220.6|7217.8|7221.1|7218.3|7220.6|7217.8|2
1623790190000|2021-06-15 20:49:50|7221.1|7218.3|7221.6|7218.8|7222.1|7219.3|7221.1|7218.3|12
1623790200000|2021-06-15 20:50:00|7221.7|7218.9|7223.7|7220.9|7224.1|7221.3|7221.2|7218.4|109
1623790210000|2021-06-15 20:50:10|7224.1|7221.3|7223.7|7220.9|7224.2|7221.4|7223.2|7220.4|11
1623790220000|2021-06-15 20:50:20|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.2|7220.4|18
1623790230000|2021-06-15 20:50:30|7223.2|7220.4|7221.7|7218.9|7223.2|7220.4|7221.7|7218.9|39
1623790240000|2021-06-15 20:50:40|7221.6|7218.8|7218.7|7215.9|7221.6|7218.8|7218.7|7215.9|43
1623790250000|2021-06-15 20:50:50|7218.6|7215.8|7217.6|7214.8|7218.7|7215.9|7217.6|7214.8|48
1623790260000|2021-06-15 20:51:00|7217.2|7214.4|7218.6|7215.8|7219.6|7216.8|7217.2|7214.4|21
1623790270000|2021-06-15 20:51:10|7218.7|7215.9|7218.7|7215.9|7219.2|7216.4|7218.6|7215.8|24
1623790280000|2021-06-15 20:51:20|7220.2|7217.4|7219.6|7216.8|7220.2|7217.4|7219.2|7216.4|8
1623790290000|2021-06-15 20:51:30|7220.2|7217.4|7220.2|7217.4|7220.6|7217.8|7220.2|7217.4|5
1623790300000|2021-06-15 20:51:40|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.1|7217.3|8
1623790310000|2021-06-15 20:51:50|7220.1|7217.3|7218.7|7215.9|7220.1|7217.3|7218.6|7215.8|18
1623790320000|2021-06-15 20:52:00|7218.6|7215.8|7219.8|7217|7220.2|7217.4|7218.6|7215.8|292
1623790330000|2021-06-15 20:52:10|||||||||3
1623790350000|2021-06-15 20:52:30|||||||||3
1623790360000|2021-06-15 20:52:40|7219.9|7217.1|7219.8|7217|7220.8|7218|7219.8|7217|5
1623790370000|2021-06-15 20:52:50|7220.3|7217.5|7220.8|7218|7220.8|7218|7220.3|7217.5|3
1623790380000|2021-06-15 20:53:00|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|0
1623790390000|2021-06-15 20:53:10|||||||||5
1623790400000|2021-06-15 20:53:20|7220.8|7218|7220.8|7218|7221.2|7218.4|7220.3|7217.5|16
1623790410000|2021-06-15 20:53:30|7221|7218.2|7221.8|7219|7222.3|7219.5|7221|7218.2|19
1623790420000|2021-06-15 20:53:40|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|0
1623790440000|2021-06-15 20:54:00|7222.4|7219.6|7222.8|7220|7222.8|7220|7222.4|7219.6|22
1623790450000|2021-06-15 20:54:10|||||||||1
1623790460000|2021-06-15 20:54:20|7222.7|7219.9|7220.8|7218|7222.7|7219.9|7220.8|7218|9
1623790470000|2021-06-15 20:54:30|7221.2|7218.4|7220.4|7217.6|7221.2|7218.4|7219.8|7217|11
1623790480000|2021-06-15 20:54:40|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|4
1623790490000|2021-06-15 20:54:50|7221.2|7218.4|7220.8|7218|7221.2|7218.4|7220.8|7218|2
1623790500000|2021-06-15 20:55:00|7220.7|7217.9|7220.2|7217.4|7220.8|7218|7219.3|7216.5|79
1623790510000|2021-06-15 20:55:10|7220.4|7217.6|7221.9|7219.1|7222.3|7219.5|7220.4|7217.6|17
1623790520000|2021-06-15 20:55:20|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|0
1623790530000|2021-06-15 20:55:30|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7221.8|7219|10
1623790540000|2021-06-15 20:55:40|||||||||8
1623790550000|2021-06-15 20:55:50|7222.8|7220|7222.8|7220|7222.8|7220|7222.8|7220|3
1623790560000|2021-06-15 20:56:00|7222.7|7219.9|7222.9|7220.1|7223.4|7220.1|7222.7|7219.4|86
1623790570000|2021-06-15 20:56:10|7223.3|7220.5|7222.9|7220.1|7223.3|7220.5|7222.9|7220.1|0
1623790580000|2021-06-15 20:56:20|||||||||3
1623790590000|2021-06-15 20:56:30|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|13
1623790600000|2021-06-15 20:56:40|7222.8|7220|7223.4|7220.6|7223.4|7220.6|7222.8|7220|8
1623790610000|2021-06-15 20:56:50|7223.5|7220.7|7224.4|7221.6|7224.4|7221.6|7223.5|7220.7|18
1623790620000|2021-06-15 20:57:00|||||||||1
1623790630000|2021-06-15 20:57:10|||||||||7
1623790640000|2021-06-15 20:57:20|7224.8|7222|7224.8|7222|7224.8|7222|7224.8|7222|10
1623790650000|2021-06-15 20:57:30|7224.4|7221.6|7224.8|7222|7224.8|7222|7224.4|7221.6|3
1623790660000|2021-06-15 20:57:40|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|3
1623790670000|2021-06-15 20:57:50|||||||||13
1623790680000|2021-06-15 20:58:00|7226.1|7223.3|7225.4|7222.6|7226.2|7223.4|7225.4|7222.6|24
1623790690000|2021-06-15 20:58:10|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|11
1623790710000|2021-06-15 20:58:30|7224.8|7222|7224.8|7222|7224.8|7222|7224.8|7222|2
1623790720000|2021-06-15 20:58:40|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|9
1623790740000|2021-06-15 20:59:00|7225.1|7222.3|7222.4|7219.6|7225.2|7222.4|7221.8|7219|35
1623790750000|2021-06-15 20:59:10|7221.9|7219.1|7221.9|7219.1|7222.4|7219.6|7221.8|7219|15
1623790760000|2021-06-15 20:59:20|7222.3|7219.5|7222.8|7220|7222.8|7220|7222.3|7219.5|13
1623790770000|2021-06-15 20:59:30|7222.4|7219.6|7222.8|7220|7222.8|7220|7222.4|7219.6|15
1623790780000|2021-06-15 20:59:40|7222.9|7220.1|7223.8|7221|7223.8|7221|7222.9|7220.1|46
1623790790000|2021-06-15 20:59:50|7223.9|7221.1|7225.9|7223.1|7225.9|7223.1|7222.2|7219.1|86
1623794400000|2021-06-15 22:00:00|7218.8|7216|7219.3|7216.5|7220.4|7217|7218.8|7216|30
1623794410000|2021-06-15 22:00:10|7219.7|7216.9|7219.8|7217|7220.8|7218|7219.7|7216.9|21
1623794420000|2021-06-15 22:00:20|7220.6|7217.8|7220.8|7218|7224.3|7218|7219.8|7214.3|21
1623794430000|2021-06-15 22:00:30|7220.3|7217.5|7219.8|7217|7220.3|7217.5|7219.2|7216.4|6
1623794440000|2021-06-15 22:00:40|7218.8|7216|7218.8|7216|7219.3|7216.5|7218.8|7216|11
1623794450000|2021-06-15 22:00:50|||||||||4
1623794460000|2021-06-15 22:01:00|7218.3|7215.5|7218.2|7215.4|7218.3|7215.5|7217.8|7215|9
1623794470000|2021-06-15 22:01:10|7218.3|7215.5|7218.8|7216|7218.8|7216|7217.8|7215|13
1623794480000|2021-06-15 22:01:20|7219.2|7216.4|7220.7|7217.9|7220.7|7217.9|7219.2|7216.4|8
1623794490000|2021-06-15 22:01:30|7220.2|7217.4|7218.8|7216|7220.7|7217.9|7218.8|7216|10
1623794500000|2021-06-15 22:01:40|7219.2|7216.4|7218.2|7215.4|7219.2|7216.4|7218.2|7215.4|21
1623794520000|2021-06-15 22:02:00|7217.7|7214.9|7217.8|7215|7217.8|7215|7217.7|7214.9|7
1623794530000|2021-06-15 22:02:10|||||||||1
1623794540000|2021-06-15 22:02:20|7217.3|7214.5|7216.8|7214|7217.3|7214.5|7215.8|7213|16
1623794550000|2021-06-15 22:02:30|7217.8|7215|7217.8|7215|7217.8|7215|7217.8|7215|7
1623794560000|2021-06-15 22:02:40|7216.9|7214.1|7216.8|7214|7216.9|7214.1|7216.8|7214|6
1623794570000|2021-06-15 22:02:50|7217.1|7214.3|7218.8|7216|7218.8|7216|7217.1|7214.3|22
1623794580000|2021-06-15 22:03:00|7218.7|7215.9|7218.8|7216|7218.8|7216|7218.7|7215.9|2
1623794600000|2021-06-15 22:03:20|7218.7|7215.9|7218.2|7215.4|7218.8|7216|7218.2|7215.4|2
1623794610000|2021-06-15 22:03:30|||||||||1
1623794620000|2021-06-15 22:03:40|7218.7|7215.9|7218.7|7215.9|7218.8|7216|7218.7|7215.9|4
1623794630000|2021-06-15 22:03:50|7218.8|7216|7218.7|7215.9|7218.8|7216|7218.7|7215.9|5
1623794640000|2021-06-15 22:04:00|7218.2|7215.4|7218.8|7216|7218.8|7216|7218.2|7215.4|2
1623794650000|2021-06-15 22:04:10|||||||||3
1623794660000|2021-06-15 22:04:20|7218.9|7216.1|7219.3|7216.5|7219.3|7216.5|7218.9|7216.1|3
1623794670000|2021-06-15 22:04:30|||||||||2
1623794680000|2021-06-15 22:04:40|7219.2|7216.4|7218.8|7216|7219.3|7216.5|7218.8|7216|0
1623794700000|2021-06-15 22:05:00|7218.3|7215.5|7218.8|7216|7218.8|7216|7218.3|7215.5|1
1623794710000|2021-06-15 22:05:10|||||||||1
1623794730000|2021-06-15 22:05:30|||||||||1
1623794740000|2021-06-15 22:05:40|7219.2|7216.4|7219.3|7216.5|7219.3|7216.5|7219.2|7216.4|6
1623794750000|2021-06-15 22:05:50|||||||||1
1623794760000|2021-06-15 22:06:00|7219.8|7217|7220.3|7217.5|7220.3|7217.5|7219.8|7217|10
1623794770000|2021-06-15 22:06:10|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|3
1623794780000|2021-06-15 22:06:20|7220.2|7217.4|7220.8|7218|7221.2|7218.4|7220.2|7217.4|4
1623794790000|2021-06-15 22:06:30|7220.7|7217.9|7220.8|7218|7220.8|7218|7220.2|7217.4|13
1623794800000|2021-06-15 22:06:40|||||||||1
1623794810000|2021-06-15 22:06:50|||||||||8
1623794820000|2021-06-15 22:07:00|||||||||1
1623794830000|2021-06-15 22:07:10|7220.3|7217.5|7220.3|7217.5|7220.8|7218|7220.3|7217.5|5
1623794840000|2021-06-15 22:07:20|7220.8|7218|7221.2|7218.4|7221.2|7218.4|7220.8|7218|2
1623794850000|2021-06-15 22:07:30|||||||||2
1623794870000|2021-06-15 22:07:50|7220.8|7218|7221.2|7218.4|7221.2|7218.4|7220.8|7218|0
1623794880000|2021-06-15 22:08:00|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|0
1623794890000|2021-06-15 22:08:10|||||||||1
1623794900000|2021-06-15 22:08:20|||||||||3
1623794910000|2021-06-15 22:08:30|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|0
1623794920000|2021-06-15 22:08:40|||||||||1
1623794930000|2021-06-15 22:08:50|||||||||3
1623794940000|2021-06-15 22:09:00|||||||||1
1623794950000|2021-06-15 22:09:10|7221.3|7218.5|7221.8|7219|7221.8|7219|7221.3|7218.5|5
1623794960000|2021-06-15 22:09:20|7221.3|7218.5|7221.8|7219|7221.8|7219|7221.3|7218.5|2
1623794970000|2021-06-15 22:09:30|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|5
1623794980000|2021-06-15 22:09:40|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|1
1623794990000|2021-06-15 22:09:50|||||||||1
1623795010000|2021-06-15 22:10:10|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|5
1623795090000|2021-06-15 22:11:30|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|6
1623795120000|2021-06-15 22:12:00|7220.8|7218|7220.8|7218|7220.8|7218|7219.8|7217|5
1623795130000|2021-06-15 22:12:10|7220.9|7218.1|7221.8|7219|7221.8|7219|7220.8|7218|26
1623795140000|2021-06-15 22:12:20|||||||||12
1623795150000|2021-06-15 22:12:30|||||||||1
1623795200000|2021-06-15 22:13:20|||||||||24
1623795210000|2021-06-15 22:13:30|||||||||4
1623795220000|2021-06-15 22:13:40|7222.2|7219.4|7222.8|7220|7222.8|7220|7221.8|7219|8
1623795230000|2021-06-15 22:13:50|7222.3|7219.5|7221.8|7219|7222.3|7219.5|7221.8|7219|4
1623795250000|2021-06-15 22:14:10|||||||||2
1623795260000|2021-06-15 22:14:20|7222.3|7219.5|7221.8|7219|7222.3|7219.5|7221.8|7219|4
1623795270000|2021-06-15 22:14:30|7222.3|7219.5|7221.8|7219|7222.3|7219.5|7221.8|7219|13
1623795280000|2021-06-15 22:14:40|7221.9|7219.1|7221.8|7219|7222.3|7219.5|7221.8|7219|2
1623795310000|2021-06-15 22:15:10|||||||||1
1623795320000|2021-06-15 22:15:20|7221.7|7218.9|7222.3|7219.5|7222.7|7219.9|7221.7|7218.9|6
1623795330000|2021-06-15 22:15:30|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|4
1623795340000|2021-06-15 22:15:40|7222.3|7219.5|7222.7|7219.9|7222.7|7219.9|7221.7|7218.9|5
1623795350000|2021-06-15 22:15:50|7222.3|7219.5|7222.7|7219.9|7222.7|7219.9|7221.9|7219.1|5
1623795360000|2021-06-15 22:16:00|7222.6|7219.8|7221.7|7218.9|7222.6|7219.8|7221.7|7218.9|2
1623795370000|2021-06-15 22:16:10|||||||||3
1623795380000|2021-06-15 22:16:20|||||||||6
1623795400000|2021-06-15 22:16:40|||||||||2
1623795410000|2021-06-15 22:16:50|7222.2|7219.4|7221.9|7219.1|7222.3|7219.5|7221.8|7219|6
1623795420000|2021-06-15 22:17:00|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|3
1623795430000|2021-06-15 22:17:10|||||||||2
1623795440000|2021-06-15 22:17:20|||||||||2
1623795450000|2021-06-15 22:17:30|||||||||1
1623795460000|2021-06-15 22:17:40|7222.5|7219.7|7222.7|7219.9|7223.7|7220.9|7222.5|7219.7|18
1623795470000|2021-06-15 22:17:50|7223.2|7220.4|7222.7|7219.9|7223.2|7220.4|7222.7|7219.9|1
1623795480000|2021-06-15 22:18:00|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|3
1623795490000|2021-06-15 22:18:10|7222.7|7219.9|7222.7|7219.9|7223.2|7220.4|7222.7|7219.9|3
1623795500000|2021-06-15 22:18:20|7223.7|7220.9|7223.7|7220.9|7223.8|7221|7223.7|7220.9|8
1623795510000|2021-06-15 22:18:30|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|1
1623795520000|2021-06-15 22:18:40|7223.7|7220.9|7225.8|7223|7226.7|7223.9|7223.7|7220.9|86
1623795530000|2021-06-15 22:18:50|7226.2|7223.4|7226.2|7223.4|7226.7|7223.9|7225.7|7222.9|17
1623795540000|2021-06-15 22:19:00|7225.7|7222.9|7225.3|7222.5|7225.7|7222.9|7225.3|7222.5|2
1623795550000|2021-06-15 22:19:10|7225.7|7222.9|7224.7|7221.9|7226.7|7223.9|7224.7|7221.9|24
1623795560000|2021-06-15 22:19:20|||||||||3
1623795570000|2021-06-15 22:19:30|7224.3|7221.5|7224.7|7221.9|7224.7|7221.9|7224.3|7221.5|2
1623795580000|2021-06-15 22:19:40|||||||||2
1623795600000|2021-06-15 22:20:00|7224.6|7221.8|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|26
1623795610000|2021-06-15 22:20:10|7224.8|7222|7224.8|7222|7224.8|7222|7224.8|7222|6
1623795620000|2021-06-15 22:20:20|7224.9|7222.1|7224.7|7221.9|7225.3|7222.5|7224.7|7221.9|2
1623795650000|2021-06-15 22:20:50|||||||||2
1623795660000|2021-06-15 22:21:00|||||||||3
1623795670000|2021-06-15 22:21:10|||||||||5
1623795680000|2021-06-15 22:21:20|||||||||5
1623795690000|2021-06-15 22:21:30|7225.7|7222.9|7225.2|7222.4|7225.7|7222.9|7225.2|7222.4|8
1623795700000|2021-06-15 22:21:40|7224.7|7221.9|7225.2|7222.4|7225.7|7222.9|7224.7|7221.9|7
1623795710000|2021-06-15 22:21:50|7225.3|7222.5|7225.7|7222.9|7225.7|7222.9|7225.2|7222.4|2
1623795720000|2021-06-15 22:22:00|7225.2|7222.4|7224.7|7221.9|7225.2|7222.4|7224.7|7221.9|5
1623795730000|2021-06-15 22:22:10|7225.6|7222.8|7224.7|7221.9|7225.6|7222.8|7224.7|7221.9|5
1623795740000|2021-06-15 22:22:20|||||||||3
1623795770000|2021-06-15 22:22:50|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|10
1623795780000|2021-06-15 22:23:00|7224.7|7221.9|7224.7|7221.9|7224.9|7222.1|7224.7|7221.9|13
1623795790000|2021-06-15 22:23:10|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|0
1623795800000|2021-06-15 22:23:20|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|3
1623795810000|2021-06-15 22:23:30|||||||||3
1623795820000|2021-06-15 22:23:40|||||||||4
1623795840000|2021-06-15 22:24:00|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|3
1623795850000|2021-06-15 22:24:10|7225.6|7222.8|7224.7|7221.9|7225.7|7222.9|7224.7|7221.9|34
1623795860000|2021-06-15 22:24:20|||||||||1
1623795870000|2021-06-15 22:24:30|7225.6|7222.8|7225.7|7222.9|7225.7|7222.9|7225.6|7222.8|5
1623795900000|2021-06-15 22:25:00|7225.3|7222.5|7225.7|7222.9|7225.7|7222.9|7225.2|7222.4|2
1623795910000|2021-06-15 22:25:10|7225.3|7222.5|7226.7|7223.9|7226.7|7223.9|7225.3|7222.5|11
1623795920000|2021-06-15 22:25:20|7226.3|7223.5|7226.3|7223.5|7226.7|7223.9|7226.3|7223.5|0
1623795930000|2021-06-15 22:25:30|7226.2|7223.4|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|2
1623795940000|2021-06-15 22:25:40|7226.7|7223.9|7226.2|7223.4|7226.7|7223.9|7226.2|7223.4|6
1623795960000|2021-06-15 22:26:00|7225.7|7222.9|7226.2|7223.4|7226.2|7223.4|7225.7|7222.9|0
1623795970000|2021-06-15 22:26:10|||||||||1
1623795980000|2021-06-15 22:26:20|||||||||1
1623795990000|2021-06-15 22:26:30|7226|7223.2|7225.2|7222.4|7226|7223.2|7225.2|7222.4|241
1623796000000|2021-06-15 22:26:40|||||||||4
1623796010000|2021-06-15 22:26:50|||||||||1
1623796020000|2021-06-15 22:27:00|7226|7223.2|7226.2|7223.4|7226.2|7223.4|7225.7|7222.9|55
1623796030000|2021-06-15 22:27:10|7226.1|7223.3|7225.7|7222.9|7226.1|7223.3|7225.7|7222.9|1
1623796050000|2021-06-15 22:27:30|7225.2|7222.4|7225.7|7222.9|7225.7|7222.9|7225.2|7222.4|8
1623796070000|2021-06-15 22:27:50|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|0
1623796080000|2021-06-15 22:28:00|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|19
1623796090000|2021-06-15 22:28:10|7224.7|7221.9|7223.6|7220.8|7225.1|7222.3|7223.6|7220.8|15
1623796100000|2021-06-15 22:28:20|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|1
1623796110000|2021-06-15 22:28:30|7223.6|7220.8|7223.2|7220.4|7223.6|7220.8|7223.2|7220.4|7
1623796120000|2021-06-15 22:28:40|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|0
1623796130000|2021-06-15 22:28:50|7223.2|7220.4|7223|7220.2|7223.2|7220.4|7222.6|7219.8|8
1623796140000|2021-06-15 22:29:00|7222.6|7219.8|7222.2|7219.4|7222.6|7219.8|7222.2|7219.4|7
1623796150000|2021-06-15 22:29:10|7222.6|7219.8|7223.1|7220.3|7223.2|7220.4|7222.6|7219.8|7
1623796160000|2021-06-15 22:29:20|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|3
1623796170000|2021-06-15 22:29:30|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|2
1623796200000|2021-06-15 22:30:00|7222.1|7219.3|7222.2|7219.4|7222.6|7219.8|7222|7219.2|5
1623796210000|2021-06-15 22:30:10|||||||||1
1623796220000|2021-06-15 22:30:20|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|0
1623796230000|2021-06-15 22:30:30|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|5
1623796240000|2021-06-15 22:30:40|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|0
1623796250000|2021-06-15 22:30:50|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|1
1623796260000|2021-06-15 22:31:00|||||||||1
1623796280000|2021-06-15 22:31:20|7222.1|7219.3|7222|7219.2|7222.1|7219.3|7222|7219.2|9
1623796290000|2021-06-15 22:31:30|||||||||5
1623796300000|2021-06-15 22:31:40|||||||||1
1623796310000|2021-06-15 22:31:50|||||||||1
1623796320000|2021-06-15 22:32:00|||||||||1
1623796330000|2021-06-15 22:32:10|||||||||1
1623796340000|2021-06-15 22:32:20|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|3
1623796360000|2021-06-15 22:32:40|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|4
1623796370000|2021-06-15 22:32:50|||||||||2
1623796380000|2021-06-15 22:33:00|7221.4|7218.6|7221.6|7218.8|7221.6|7218.8|7221.4|7218.6|11
1623796400000|2021-06-15 22:33:20|||||||||1
1623796410000|2021-06-15 22:33:30|||||||||1
1623796420000|2021-06-15 22:33:40|||||||||1
1623796430000|2021-06-15 22:33:50|||||||||1
1623796470000|2021-06-15 22:34:30|||||||||2
1623796480000|2021-06-15 22:34:40|||||||||3
1623796500000|2021-06-15 22:35:00|||||||||3
1623796510000|2021-06-15 22:35:10|7221.7|7218.9|7221.7|7218.9|7222.2|7219.4|7221.2|7218.4|7
1623796520000|2021-06-15 22:35:20|7221.6|7218.8|7221.2|7218.4|7221.6|7218.8|7221.2|7218.4|3
1623796530000|2021-06-15 22:35:30|||||||||3
1623796550000|2021-06-15 22:35:50|||||||||1
1623796560000|2021-06-15 22:36:00|7221.3|7218.5|7222.7|7219.9|7223.1|7220.3|7221.3|7218.5|15
1623796570000|2021-06-15 22:36:10|7223.1|7220.3|7222.7|7219.9|7223.1|7220.3|7222.7|7219.9|1
1623796580000|2021-06-15 22:36:20|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7222.7|7219.9|2
1623796590000|2021-06-15 22:36:30|7222.7|7219.9|7223.2|7220.4|7223.2|7220.4|7222.6|7219.8|1
1623796610000|2021-06-15 22:36:50|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|8
1623796620000|2021-06-15 22:37:00|7222.6|7219.8|7222.6|7219.8|7222.7|7219.9|7222.2|7219.4|5
1623796630000|2021-06-15 22:37:10|7223|7220.2|7223.2|7220.4|7223.2|7220.4|7223|7220.2|4
1623796670000|2021-06-15 22:37:50|||||||||1
1623796690000|2021-06-15 22:38:10|||||||||3
1623796700000|2021-06-15 22:38:20|||||||||2
1623796710000|2021-06-15 22:38:30|||||||||1
1623796730000|2021-06-15 22:38:50|||||||||2
1623796740000|2021-06-15 22:39:00|||||||||1
1623796790000|2021-06-15 22:39:50|||||||||2
1623796830000|2021-06-15 22:40:30|7223|7220.2|7222.2|7219.4|7223|7220.2|7222.2|7219.4|8
1623796840000|2021-06-15 22:40:40|||||||||1
1623796850000|2021-06-15 22:40:50|||||||||2
1623796880000|2021-06-15 22:41:20|7222.1|7219.3|7221.6|7218.8|7222.1|7219.3|7221.6|7218.8|6
1623796890000|2021-06-15 22:41:30|||||||||1
1623796900000|2021-06-15 22:41:40|7221.4|7218.6|7221.1|7218.3|7221.4|7218.6|7221|7218.2|6
1623796910000|2021-06-15 22:41:50|7221|7218.2|7221.1|7218.3|7221.2|7218.4|7221|7218.2|4
1623796920000|2021-06-15 22:42:00|7221.2|7218.4|7221.1|7218.3|7221.2|7218.4|7221.1|7218.3|2
1623796930000|2021-06-15 22:42:10|||||||||3
1623796940000|2021-06-15 22:42:20|7221|7218.2|7220.2|7217.4|7221|7218.2|7220.2|7217.4|2
1623796960000|2021-06-15 22:42:40|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.2|7217.4|0
1623796970000|2021-06-15 22:42:50|||||||||2
1623796980000|2021-06-15 22:43:00|7220.7|7217.9|7221.2|7218.4|7221.2|7218.4|7220.7|7217.9|4
1623797020000|2021-06-15 22:43:40|||||||||1
1623797030000|2021-06-15 22:43:50|7221.3|7218.5|7222.2|7219.4|7222.2|7219.4|7221.3|7218.5|11
1623797050000|2021-06-15 22:44:10|||||||||3
1623797060000|2021-06-15 22:44:20|7222.1|7219.3|7221.7|7218.9|7222.1|7219.3|7221.7|7218.9|7
1623797070000|2021-06-15 22:44:30|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|0
1623797080000|2021-06-15 22:44:40|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|0
1623797090000|2021-06-15 22:44:50|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|4
1623797100000|2021-06-15 22:45:00|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|0
1623797110000|2021-06-15 22:45:10|7220.7|7217.9|7221.2|7218.4|7221.2|7218.4|7220.7|7217.9|5
1623797130000|2021-06-15 22:45:30|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|0
1623797140000|2021-06-15 22:45:40|7220.6|7217.8|7220.2|7217.4|7220.6|7217.8|7220.2|7217.4|5
1623797150000|2021-06-15 22:45:50|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|0
1623797160000|2021-06-15 22:46:00|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|0
1623797210000|2021-06-15 22:46:50|||||||||1
1623797250000|2021-06-15 22:47:30|||||||||1
1623797280000|2021-06-15 22:48:00|||||||||13
1623797290000|2021-06-15 22:48:10|||||||||1
1623797300000|2021-06-15 22:48:20|7220.3|7217.5|7221.2|7218.4|7221.2|7218.4|7220.3|7217.5|18
1623797310000|2021-06-15 22:48:30|||||||||2
1623797330000|2021-06-15 22:48:50|||||||||3
1623797340000|2021-06-15 22:49:00|7220.7|7217.9|7220.2|7217.4|7220.7|7217.9|7220.2|7217.4|1
1623797360000|2021-06-15 22:49:20|||||||||1
1623797390000|2021-06-15 22:49:50|||||||||2
1623797410000|2021-06-15 22:50:10|||||||||1
1623797450000|2021-06-15 22:50:50|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|0
1623797460000|2021-06-15 22:51:00|7221|7218.2|7221.2|7218.4|7221.2|7218.4|7221|7218.2|8
1623797480000|2021-06-15 22:51:20|||||||||1
1623797500000|2021-06-15 22:51:40|7221.1|7218.3|7221.2|7218.4|7221.2|7218.4|7221.1|7218.3|2
1623797520000|2021-06-15 22:52:00|||||||||1
1623797550000|2021-06-15 22:52:30|7221.6|7218.8|7222.2|7219.4|7222.2|7219.4|7221.6|7218.8|7
1623797560000|2021-06-15 22:52:40|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|1
1623797580000|2021-06-15 22:53:00|||||||||1
1623797600000|2021-06-15 22:53:20|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|0
1623797630000|2021-06-15 22:53:50|7222.2|7219.4|7221.6|7218.8|7222.6|7219.8|7221.2|7218.4|15
1623797640000|2021-06-15 22:54:00|7221.2|7218.4|7221.2|7218.4|7221.6|7218.8|7221.2|7218.4|2
1623797670000|2021-06-15 22:54:30|7221.6|7218.8|7221.2|7218.4|7221.6|7218.8|7221.2|7218.4|0
1623797740000|2021-06-15 22:55:40|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|0
1623797780000|2021-06-15 22:56:20|7221|7218.2|7221|7218.2|7221|7218.2|7221|7218.2|6
1623797830000|2021-06-15 22:57:10|||||||||1
1623797840000|2021-06-15 22:57:20|||||||||2
1623797890000|2021-06-15 22:58:10|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|0
1623797900000|2021-06-15 22:58:20|7221|7218.2|7221|7218.2|7221|7218.2|7221|7218.2|1
1623797940000|2021-06-15 22:59:00|||||||||1
1623797980000|2021-06-15 22:59:40|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|1
1623797990000|2021-06-15 22:59:50|||||||||1
1623798000000|2021-06-15 23:00:00|7220.6|7217.8|7219.6|7216.8|7220.6|7217.8|7219.1|7216.3|7
1623798010000|2021-06-15 23:00:10|7220|7217.2|7219.6|7216.8|7220|7217.2|7219.6|7216.8|0
1623798020000|2021-06-15 23:00:20|7219.1|7216.3|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|1
1623798030000|2021-06-15 23:00:30|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|1
1623798040000|2021-06-15 23:00:40|||||||||3
1623798060000|2021-06-15 23:01:00|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|0
1623798070000|2021-06-15 23:01:10|||||||||1
1623798080000|2021-06-15 23:01:20|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|5
1623798090000|2021-06-15 23:01:30|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|0
1623798100000|2021-06-15 23:01:40|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|0
1623798110000|2021-06-15 23:01:50|7219.1|7216.3|7219.6|7216.8|7219.6|7216.8|7219.1|7216.3|0
1623798120000|2021-06-15 23:02:00|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|0
1623798130000|2021-06-15 23:02:10|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|0
1623798150000|2021-06-15 23:02:30|||||||||1
1623798170000|2021-06-15 23:02:50|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|3
1623798180000|2021-06-15 23:03:00|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|1
1623798200000|2021-06-15 23:03:20|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|0
1623798210000|2021-06-15 23:03:30|7219.1|7216.3|7219.6|7216.8|7219.6|7216.8|7219.1|7216.3|5
1623798220000|2021-06-15 23:03:40|||||||||1
1623798240000|2021-06-15 23:04:00|||||||||1
1623798250000|2021-06-15 23:04:10|7220|7217.2|7219.6|7216.8|7220|7217.2|7219.6|7216.8|1
1623798270000|2021-06-15 23:04:30|||||||||1
1623798290000|2021-06-15 23:04:50|||||||||3
1623798300000|2021-06-15 23:05:00|7219.1|7216.3|7219.6|7216.8|7219.6|7216.8|7219.1|7216.3|0
1623798310000|2021-06-15 23:05:10|7219.1|7216.3|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|0
1623798320000|2021-06-15 23:05:20|||||||||3
1623798330000|2021-06-15 23:05:30|7219|7216.2|7219|7216.2|7219|7216.2|7219|7216.2|3
1623798340000|2021-06-15 23:05:40|7221|7218.2|7221.6|7218.8|7221.6|7218.8|7221|7218.2|26
1623798360000|2021-06-15 23:06:00|7224.1|7221.3|7224.6|7221.8|7224.6|7221.8|7223.6|7220.8|11
1623798380000|2021-06-15 23:06:20|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|4
1623798390000|2021-06-15 23:06:30|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|6
1623798400000|2021-06-15 23:06:40|||||||||2
1623798420000|2021-06-15 23:07:00|||||||||1
1623798430000|2021-06-15 23:07:10|||||||||4
1623798440000|2021-06-15 23:07:20|||||||||1
1623798450000|2021-06-15 23:07:30|||||||||5
1623798460000|2021-06-15 23:07:40|7223.4|7220.6|7223|7220.2|7223.4|7220.6|7223|7220.2|4
1623798470000|2021-06-15 23:07:50|7223.1|7220.3|7223.6|7220.8|7223.6|7220.8|7223.1|7220.3|9
1623798480000|2021-06-15 23:08:00|7224|7221.2|7223.6|7220.8|7224|7221.2|7223.6|7220.8|6
1623798490000|2021-06-15 23:08:10|7223.7|7220.9|7224.1|7221.3|7224.6|7221.8|7223.7|7220.9|5
1623798500000|2021-06-15 23:08:20|7224.5|7221.7|7224.6|7221.8|7224.6|7221.8|7224.5|7221.7|10
1623798510000|2021-06-15 23:08:30|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|3
1623798530000|2021-06-15 23:08:50|7224|7221.2|7223.6|7220.8|7224|7221.2|7223.6|7220.8|1
1623798540000|2021-06-15 23:09:00|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|3
1623798550000|2021-06-15 23:09:10|7223|7220.2|7223.5|7220.7|7223.5|7220.7|7223|7220.2|2
1623798580000|2021-06-15 23:09:40|7223.6|7220.8|7224|7221.2|7224|7221.2|7223.6|7220.8|1
1623798590000|2021-06-15 23:09:50|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|0
1623798620000|2021-06-15 23:10:20|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|0
1623798630000|2021-06-15 23:10:30|7223.6|7220.8|7223.6|7220.8|7224|7221.2|7223.6|7220.8|2
1623798640000|2021-06-15 23:10:40|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|1
1623798670000|2021-06-15 23:11:10|7224.4|7221.6|7223.6|7220.8|7224.4|7221.6|7223.6|7220.8|0
1623798680000|2021-06-15 23:11:20|||||||||2
1623798690000|2021-06-15 23:11:30|||||||||1
1623798700000|2021-06-15 23:11:40|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|1
1623798710000|2021-06-15 23:11:50|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|0
1623798770000|2021-06-15 23:12:50|||||||||2
1623798810000|2021-06-15 23:13:30|||||||||1
1623798830000|2021-06-15 23:13:50|||||||||1
1623798880000|2021-06-15 23:14:40|||||||||1
1623798900000|2021-06-15 23:15:00|7223.5|7220.7|7223.1|7220.3|7223.6|7220.8|7223.1|7220.3|2
1623798910000|2021-06-15 23:15:10|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|5
1623798920000|2021-06-15 23:15:20|7223.1|7220.3|7224.1|7221.3|7224.1|7221.3|7223.1|7220.3|120
1623798930000|2021-06-15 23:15:30|7223.7|7220.9|7224.1|7221.3|7224.1|7221.3|7223.7|7220.9|2
1623798960000|2021-06-15 23:16:00|||||||||1
1623798970000|2021-06-15 23:16:10|||||||||1
1623798980000|2021-06-15 23:16:20|||||||||1
1623798990000|2021-06-15 23:16:30|||||||||2
1623799060000|2021-06-15 23:17:40|||||||||1
1623799070000|2021-06-15 23:17:50|||||||||1
1623799080000|2021-06-15 23:18:00|||||||||1
1623799160000|2021-06-15 23:19:20|||||||||1
1623799170000|2021-06-15 23:19:30|||||||||1
1623799200000|2021-06-15 23:20:00|||||||||1
1623799210000|2021-06-15 23:20:10|||||||||1
1623799290000|2021-06-15 23:21:30|||||||||2
1623799300000|2021-06-15 23:21:40|||||||||3
1623799320000|2021-06-15 23:22:00|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7
1623799330000|2021-06-15 23:22:10|7224.3|7221.5|7225.1|7222.3|7225.1|7222.3|7224.3|7221.5|0
1623799340000|2021-06-15 23:22:20|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|0
1623799350000|2021-06-15 23:22:30|7225.1|7222.3|7224.1|7221.3|7225.1|7222.3|7224.1|7221.3|3
1623799360000|2021-06-15 23:22:40|||||||||1
1623799380000|2021-06-15 23:23:00|||||||||1
1623799430000|2021-06-15 23:23:50|||||||||2
1623799560000|2021-06-15 23:26:00|||||||||3
1623799570000|2021-06-15 23:26:10|||||||||1
1623799590000|2021-06-15 23:26:30|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|9
1623799600000|2021-06-15 23:26:40|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|1
1623799610000|2021-06-15 23:26:50|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|0
1623799630000|2021-06-15 23:27:10|||||||||1
1623799640000|2021-06-15 23:27:20|||||||||2
1623799660000|2021-06-15 23:27:40|||||||||2
1623799680000|2021-06-15 23:28:00|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|0
1623799690000|2021-06-15 23:28:10|||||||||1
1623799740000|2021-06-15 23:29:00|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|0
1623799760000|2021-06-15 23:29:20|7225.1|7222.3|7224.7|7221.9|7225.1|7222.3|7224.7|7221.9|0
1623799770000|2021-06-15 23:29:30|7225.1|7222.3|7224.7|7221.9|7225.1|7222.3|7224.7|7221.9|0
1623799780000|2021-06-15 23:29:40|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|0
1623799790000|2021-06-15 23:29:50|7224.2|7221.4|7224.1|7221.3|7224.2|7221.4|7224.1|7221.3|3
1623799800000|2021-06-15 23:30:00|||||||||2
1623799820000|2021-06-15 23:30:20|||||||||1
1623799830000|2021-06-15 23:30:30|||||||||1
1623799840000|2021-06-15 23:30:40|||||||||2
1623799860000|2021-06-15 23:31:00|||||||||61
1623799870000|2021-06-15 23:31:10|||||||||1
1623799880000|2021-06-15 23:31:20|||||||||2
1623799890000|2021-06-15 23:31:30|||||||||1
1623799900000|2021-06-15 23:31:40|||||||||4
1623799910000|2021-06-15 23:31:50|||||||||1
1623799920000|2021-06-15 23:32:00|||||||||1
1623799980000|2021-06-15 23:33:00|||||||||4
1623799990000|2021-06-15 23:33:10|||||||||23
1623800000000|2021-06-15 23:33:20|7224|7221.2|7224.1|7221.3|7224.1|7221.3|7224|7221.2|58
1623800010000|2021-06-15 23:33:30|||||||||3
1623800020000|2021-06-15 23:33:40|||||||||1
1623800040000|2021-06-15 23:34:00|||||||||1
1623800050000|2021-06-15 23:34:10|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|2
1623800080000|2021-06-15 23:34:40|||||||||1
1623800100000|2021-06-15 23:35:00|||||||||1
1623800150000|2021-06-15 23:35:50|||||||||1
1623800160000|2021-06-15 23:36:00|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|8
1623800170000|2021-06-15 23:36:10|7224|7221.2|7224.6|7221.8|7224.6|7221.8|7224|7221.2|9
1623800180000|2021-06-15 23:36:20|7224.1|7221.3|7224.6|7221.8|7224.6|7221.8|7224.1|7221.3|1
1623800210000|2021-06-15 23:36:50|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|1
1623800220000|2021-06-15 23:37:00|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7225.7|7222.9|17
1623800230000|2021-06-15 23:37:10|7225.7|7222.9|7225.6|7222.8|7225.7|7222.9|7225.1|7222.3|13
1623800240000|2021-06-15 23:37:20|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|1
1623800250000|2021-06-15 23:37:30|7226|7223.2|7226|7223.2|7226|7223.2|7226|7223.2|0
1623800260000|2021-06-15 23:37:40|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|5
1623800270000|2021-06-15 23:37:50|7226|7223.2|7227.1|7224.3|7227.1|7224.3|7226|7223.2|12
1623800280000|2021-06-15 23:38:00|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|3
1623800290000|2021-06-15 23:38:10|||||||||2
1623800300000|2021-06-15 23:38:20|||||||||2
1623800310000|2021-06-15 23:38:30|7226.7|7223.9|7226.1|7223.3|7227.1|7224.3|7226.1|7223.3|7
1623800340000|2021-06-15 23:39:00|7226|7223.2|7226|7223.2|7226|7223.2|7226|7223.2|2
1623800370000|2021-06-15 23:39:30|7225.5|7222.7|7225.6|7222.8|7225.6|7222.8|7225.5|7222.7|3
1623800380000|2021-06-15 23:39:40|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|4
1623800400000|2021-06-15 23:40:00|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|0
1623800410000|2021-06-15 23:40:10|7225.2|7222.4|7225.1|7222.3|7225.2|7222.4|7225.1|7222.3|10
1623800460000|2021-06-15 23:41:00|7224.7|7221.9|7224.5|7221.7|7224.7|7221.9|7224.5|7221.7|2
1623800470000|2021-06-15 23:41:10|7224.1|7221.3|7225|7222.2|7225|7222.2|7224.1|7221.3|0
1623800480000|2021-06-15 23:41:20|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|0
1623800490000|2021-06-15 23:41:30|7224.7|7221.9|7225.5|7222.7|7225.5|7222.7|7224.7|7221.9|1
1623800520000|2021-06-15 23:42:00|||||||||1
1623800530000|2021-06-15 23:42:10|||||||||1
1623800540000|2021-06-15 23:42:20|||||||||1
1623800550000|2021-06-15 23:42:30|||||||||2
1623800570000|2021-06-15 23:42:50|7226|7223.2|7226.1|7223.3|7226.1|7223.3|7226|7223.2|6
1623800590000|2021-06-15 23:43:10|7226|7223.2|7226.1|7223.3|7226.1|7223.3|7226|7223.2|4
1623800600000|2021-06-15 23:43:20|7225.7|7222.9|7225.5|7222.7|7225.7|7222.9|7225.5|7222.7|1
1623800630000|2021-06-15 23:43:50|7224.7|7221.9|7225.5|7222.7|7225.5|7222.7|7224.7|7221.9|2
1623800660000|2021-06-15 23:44:20|7225.1|7222.3|7225.5|7222.7|7225.5|7222.7|7225.1|7222.3|1
1623800690000|2021-06-15 23:44:50|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|5
1623800710000|2021-06-15 23:45:10|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|5
1623800720000|2021-06-15 23:45:20|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|2
1623800730000|2021-06-15 23:45:30|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|2
1623800740000|2021-06-15 23:45:40|||||||||1
1623800750000|2021-06-15 23:45:50|||||||||1
1623800760000|2021-06-15 23:46:00|7224.1|7221.3|7224|7221.2|7224.1|7221.3|7224|7221.2|5
1623800780000|2021-06-15 23:46:20|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|0
1623800850000|2021-06-15 23:47:30|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|1
1623800860000|2021-06-15 23:47:40|7224.1|7221.3|7224|7221.2|7224.1|7221.3|7224|7221.2|1
1623800880000|2021-06-15 23:48:00|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|0
1623800920000|2021-06-15 23:48:40|||||||||1
1623800930000|2021-06-15 23:48:50|7224|7221.2|7224.1|7221.3|7224.1|7221.3|7224|7221.2|3
1623800940000|2021-06-15 23:49:00|||||||||1
1623800950000|2021-06-15 23:49:10|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|1
1623800960000|2021-06-15 23:49:20|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|1
1623800970000|2021-06-15 23:49:30|7224|7221.2|7224.1|7221.3|7224.1|7221.3|7224|7221.2|1
1623800980000|2021-06-15 23:49:40|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|0
1623800990000|2021-06-15 23:49:50|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|0
1623801010000|2021-06-15 23:50:10|7224|7221.2|7224.1|7221.3|7224.1|7221.3|7224|7221.2|0
1623801020000|2021-06-15 23:50:20|7223.7|7220.9|7223.1|7220.3|7223.7|7220.9|7223.1|7220.3|14
1623801030000|2021-06-15 23:50:30|||||||||1
1623801040000|2021-06-15 23:50:40|||||||||2
1623801060000|2021-06-15 23:51:00|||||||||2
1623801080000|2021-06-15 23:51:20|||||||||1
1623801090000|2021-06-15 23:51:30|7222.7|7219.9|7222.1|7219.3|7222.7|7219.9|7222.1|7219.3|5
1623801100000|2021-06-15 23:51:40|7222.2|7219.4|7222.7|7219.9|7223.1|7220.3|7222.2|7219.4|1
1623801110000|2021-06-15 23:51:50|7222.5|7219.7|7222.7|7219.9|7222.7|7219.9|7222.1|7219.3|3
1623801120000|2021-06-15 23:52:00|7222.6|7219.8|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|1
1623801130000|2021-06-15 23:52:10|7222.7|7219.9|7222.6|7219.8|7223.3|7220.5|7222.5|7219.7|6
1623801140000|2021-06-15 23:52:20|7222.7|7219.9|7222.5|7219.7|7222.7|7219.9|7222.5|7219.7|6
1623801150000|2021-06-15 23:52:30|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|0
1623801160000|2021-06-15 23:52:40|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|0
1623801200000|2021-06-15 23:53:20|7222.4|7219.6|7222|7219.2|7222.4|7219.6|7222|7219.2|6
1623801210000|2021-06-15 23:53:30|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|3
1623801240000|2021-06-15 23:54:00|7222|7219.2|7221.5|7218.7|7222|7219.2|7221.5|7218.7|2
1623801260000|2021-06-15 23:54:20|7221.1|7218.3|7221.5|7218.7|7221.5|7218.7|7221.1|7218.3|0
1623801270000|2021-06-15 23:54:30|7221.1|7218.3|7220.5|7217.7|7221.5|7218.7|7220.5|7217.7|10
1623801280000|2021-06-15 23:54:40|||||||||3
1623801310000|2021-06-15 23:55:10|7221|7218.2|7220.7|7217.9|7221.1|7218.3|7220.7|7217.9|5
1623801330000|2021-06-15 23:55:30|7220.5|7217.7|7220.1|7217.3|7220.5|7217.7|7220.1|7217.3|6
1623801350000|2021-06-15 23:55:50|||||||||1
1623801360000|2021-06-15 23:56:00|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|0
1623801370000|2021-06-15 23:56:10|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|2
1623801390000|2021-06-15 23:56:30|7220.2|7217.4|7220.6|7217.8|7220.6|7217.8|7220.2|7217.4|1
1623801410000|2021-06-15 23:56:50|7220.5|7217.7|7220.5|7217.7|7220.6|7217.8|7220.5|7217.7|1
1623801420000|2021-06-15 23:57:00|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|0
1623801430000|2021-06-15 23:57:10|||||||||1
1623801460000|2021-06-15 23:57:40|||||||||1
1623801490000|2021-06-15 23:58:10|7220|7217.2|7219.1|7216.3|7220|7217.2|7219.1|7216.3|5
1623801500000|2021-06-15 23:58:20|7218.7|7215.9|7217.1|7214.3|7218.7|7215.9|7217.1|7214.3|35
1623801510000|2021-06-15 23:58:30|7217|7214.2|7217.1|7214.3|7217.1|7214.3|7216.6|7213.8|9
1623801520000|2021-06-15 23:58:40|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|6
1623801530000|2021-06-15 23:58:50|7216.5|7213.7|7216.7|7213.9|7217.1|7214.3|7216.5|7213.7|6
1623801540000|2021-06-15 23:59:00|7217.1|7214.3|7216.7|7213.9|7217.1|7214.3|7216.7|7213.9|2
1623801550000|2021-06-15 23:59:10|7217.5|7214.7|7217.7|7214.9|7217.7|7214.9|7217.5|7214.7|11
1623801560000|2021-06-15 23:59:20|7217.6|7214.8|7217.5|7214.7|7217.6|7214.8|7217.5|7214.7|1
1623801570000|2021-06-15 23:59:30|7217.7|7214.9|7218.1|7215.3|7218.5|7215.7|7217.7|7214.9|3
1623801580000|2021-06-15 23:59:40|7217.7|7214.9|7218.1|7215.3|7218.1|7215.3|7217.7|7214.9|1
1623801590000|2021-06-15 23:59:50|7217.7|7214.9|7217.6|7214.8|7217.7|7214.9|7217.5|7214.7|7
1623801600000|2021-06-16 00:00:00|7217.5|7214.7|7216.1|7213.3|7219.1|7216.3|7216.1|7213.3|134
1623801610000|2021-06-16 00:00:10|7216.2|7213.4|7219.1|7216.3|7219.1|7216.3|7216.1|7213.3|30
1623801620000|2021-06-16 00:00:20|7219|7216.2|7219.6|7216.8|7220.1|7217.3|7218.5|7215.7|48
1623801630000|2021-06-16 00:00:30|7219.5|7216.7|7219.5|7216.7|7220.9|7218.1|7219.1|7216.3|33
1623801640000|2021-06-16 00:00:40|7219.4|7216.6|7219.1|7216.3|7219.5|7216.7|7219|7216.2|9
1623801650000|2021-06-16 00:00:50|7219.5|7216.7|7220|7217.2|7220|7217.2|7219.5|7216.7|4
1623801660000|2021-06-16 00:01:00|7219.1|7216.3|7221.1|7218.3|7221.1|7218.3|7218.1|7215.3|40
1623801670000|2021-06-16 00:01:10|7221.3|7218.5|7219.1|7216.3|7222.5|7219.7|7219.1|7216.3|51
1623801680000|2021-06-16 00:01:20|7219|7216.2|7220.5|7217.7|7221.1|7218.3|7219|7216.2|24
1623801690000|2021-06-16 00:01:30|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|2
1623801700000|2021-06-16 00:01:40|7220|7217.2|7219.6|7216.8|7220|7217.2|7219.1|7216.3|7
1623801710000|2021-06-16 00:01:50|7220|7217.2|7219.2|7216.4|7220.1|7217.3|7219.1|7216.3|9
1623801720000|2021-06-16 00:02:00|7219.1|7216.3|7220.1|7217.3|7220.1|7217.3|7219.1|7216.3|2
1623801730000|2021-06-16 00:02:10|7219.7|7216.9|7219.7|7216.9|7220.1|7217.3|7219.7|7216.9|3
1623801750000|2021-06-16 00:02:30|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7219.7|7216.9|0
1623801760000|2021-06-16 00:02:40|7219.7|7216.9|7219.6|7216.8|7219.7|7216.9|7219.5|7216.7|9
1623801770000|2021-06-16 00:02:50|7219.5|7216.7|7219.1|7216.3|7219.5|7216.7|7219.1|7216.3|1
1623801780000|2021-06-16 00:03:00|7218.7|7215.9|7220.1|7217.3|7220.1|7217.3|7218.1|7215.3|24
1623801790000|2021-06-16 00:03:10|7219.7|7216.9|7219.1|7216.3|7219.7|7216.9|7219.1|7216.3|2
1623801800000|2021-06-16 00:03:20|||||||||1
1623801810000|2021-06-16 00:03:30|7218.7|7215.9|7218.1|7215.3|7218.7|7215.9|7218.1|7215.3|3
1623801820000|2021-06-16 00:03:40|7218|7215.2|7217.1|7214.3|7218|7215.2|7217.1|7214.3|6
1623801830000|2021-06-16 00:03:50|||||||||8
1623801840000|2021-06-16 00:04:00|7217.3|7214.5|7218.1|7215.3|7218.1|7215.3|7217.3|7214.5|6
1623801860000|2021-06-16 00:04:20|7218.7|7215.9|7219.1|7216.3|7219.1|7216.3|7218.6|7215.8|8
1623801870000|2021-06-16 00:04:30|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|14
1623801880000|2021-06-16 00:04:40|7220.2|7217.4|7223.7|7220.9|7223.7|7220.9|7220.2|7217.4|52
1623801890000|2021-06-16 00:04:50|7223.5|7220.7|7223.1|7220.3|7223.6|7220.8|7223.1|7220.3|13
1623801900000|2021-06-16 00:05:00|7223|7220.2|7223.1|7220.3|7223.1|7220.3|7223|7220.2|10
1623801910000|2021-06-16 00:05:10|7222.5|7219.7|7222.1|7219.3|7222.5|7219.7|7222.1|7219.3|5
1623801920000|2021-06-16 00:05:20|7222.7|7219.9|7222.6|7219.8|7223.1|7220.3|7222.5|7219.7|16
1623801930000|2021-06-16 00:05:30|7222.5|7219.7|7222.6|7219.8|7222.7|7219.9|7222.1|7219.3|5
1623801940000|2021-06-16 00:05:40|7222.5|7219.7|7222.7|7219.9|7222.7|7219.9|7222.5|7219.7|5
1623801950000|2021-06-16 00:05:50|7222.6|7219.8|7224.1|7221.3|7225.1|7222.3|7222.1|7219.3|20
1623801960000|2021-06-16 00:06:00|7224|7221.2|7223.7|7220.9|7224|7221.2|7223.7|7220.9|2
1623801970000|2021-06-16 00:06:10|7224.1|7221.3|7223.7|7220.9|7224.1|7221.3|7223.7|7220.9|2
1623801980000|2021-06-16 00:06:20|||||||||1
1623801990000|2021-06-16 00:06:30|7224.1|7221.3|7223.7|7220.9|7224.1|7221.3|7223.7|7220.9|1
1623802000000|2021-06-16 00:06:40|7223.5|7220.7|7225.3|7222.5|7225.3|7222.5|7222.7|7219.9|63
1623802010000|2021-06-16 00:06:50|7225.2|7222.4|7224.7|7221.9|7225.2|7222.4|7224.3|7221.5|1
1623802020000|2021-06-16 00:07:00|7224.3|7221.5|7224.7|7221.9|7224.7|7221.9|7224.1|7221.3|2
1623802030000|2021-06-16 00:07:10|7225.2|7222.4|7224.7|7221.9|7225.3|7222.5|7224.7|7221.9|6
1623802040000|2021-06-16 00:07:20|7224.3|7221.5|7224.7|7221.9|7224.7|7221.9|7224.3|7221.5|15
1623802050000|2021-06-16 00:07:30|||||||||3
1623802060000|2021-06-16 00:07:40|7224.3|7221.5|7224.3|7221.5|7224.7|7221.9|7224.3|7221.5|4
1623802070000|2021-06-16 00:07:50|7224.7|7221.9|7225.8|7223|7225.8|7223|7224.7|7221.9|324
1623802080000|2021-06-16 00:08:00|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|54
1623802090000|2021-06-16 00:08:10|||||||||2
1623802100000|2021-06-16 00:08:20|7225.7|7222.9|7225.8|7223|7225.8|7223|7225.4|7222.6|25
1623802110000|2021-06-16 00:08:30|7226.3|7223.5|7228.8|7226|7229.3|7226.5|7226.3|7223.5|86
1623802120000|2021-06-16 00:08:40|7228.9|7226.1|7227.8|7225|7228.9|7226.1|7227.3|7224.5|42
1623802130000|2021-06-16 00:08:50|7228.3|7225.5|7227.8|7225|7228.8|7226|7227.4|7224.6|54
1623802140000|2021-06-16 00:09:00|7227.3|7224.5|7227.8|7225|7227.8|7225|7227.3|7224.5|18
1623802150000|2021-06-16 00:09:10|7227.4|7224.6|7226.8|7224|7227.4|7224.6|7226.8|7224|6
1623802160000|2021-06-16 00:09:20|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7226.8|7224|12
1623802170000|2021-06-16 00:09:30|7227.4|7224.6|7228.7|7225.9|7228.7|7225.9|7227.3|7224.5|20
1623802180000|2021-06-16 00:09:40|7228.3|7225.5|7227.8|7225|7228.3|7225.5|7227.8|7225|6
1623802190000|2021-06-16 00:09:50|7227.7|7224.9|7227.7|7224.9|7227.8|7225|7227.7|7224.9|3
1623802200000|2021-06-16 00:10:00|7227.8|7225|7227.7|7224.9|7227.8|7225|7227.7|7224.9|12
1623802210000|2021-06-16 00:10:10|7227.3|7224.5|7227.7|7224.9|7227.7|7224.9|7227.3|7224.5|3
1623802220000|2021-06-16 00:10:20|7227.2|7224.4|7227.7|7224.9|7227.8|7225|7227.2|7224.4|17
1623802230000|2021-06-16 00:10:30|7227.8|7225|7228.3|7225.5|7228.7|7225.9|7227.8|7225|9
1623802240000|2021-06-16 00:10:40|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|1
1623802250000|2021-06-16 00:10:50|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1623802260000|2021-06-16 00:11:00|7227.8|7225|7227.8|7225|7228.3|7225.5|7227.7|7224.9|7
1623802270000|2021-06-16 00:11:10|7227.7|7224.9|7227.8|7225|7228.3|7225.5|7227.3|7224.5|1
1623802280000|2021-06-16 00:11:20|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|2
1623802300000|2021-06-16 00:11:40|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|2
1623802310000|2021-06-16 00:11:50|7227.7|7224.9|7227.8|7225|7227.8|7225|7227.7|7224.9|9
1623802320000|2021-06-16 00:12:00|7227.7|7224.9|7227.7|7224.9|7227.8|7225|7227.3|7224.5|5
1623802330000|2021-06-16 00:12:10|7227.3|7224.5|7227.3|7224.5|7227.7|7224.9|7227.3|7224.5|1
1623802340000|2021-06-16 00:12:20|7226.8|7224|7226.3|7223.5|7226.8|7224|7225.8|7223|19
1623802350000|2021-06-16 00:12:30|||||||||2
1623802360000|2021-06-16 00:12:40|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|1
1623802370000|2021-06-16 00:12:50|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|0
1623802380000|2021-06-16 00:13:00|7226.2|7223.4|7225.3|7222.5|7226.2|7223.4|7225.3|7222.5|5
1623802400000|2021-06-16 00:13:20|7225.2|7222.4|7227.3|7224.5|7227.3|7224.5|7224.3|7221.5|17
1623802410000|2021-06-16 00:13:30|||||||||5
1623802420000|2021-06-16 00:13:40|7226.8|7224|7227.3|7224.5|7227.3|7224.5|7226.8|7224|38
1623802430000|2021-06-16 00:13:50|7226.8|7224|7226.7|7223.9|7226.8|7224|7226.3|7223.5|0
1623802440000|2021-06-16 00:14:00|7227.1|7224.3|7226.3|7223.5|7227.1|7224.3|7226.3|7223.5|2
1623802460000|2021-06-16 00:14:20|||||||||1
1623802470000|2021-06-16 00:14:30|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.3|7223.5|4
1623802480000|2021-06-16 00:14:40|7226.3|7223.5|7226.3|7223.5|7226.7|7223.9|7226.3|7223.5|0
1623802490000|2021-06-16 00:14:50|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.3|7223.5|6
1623802500000|2021-06-16 00:15:00|7226.3|7223.5|7225.7|7222.9|7226.3|7223.5|7225.7|7222.9|5
1623802510000|2021-06-16 00:15:10|7225.3|7222.5|7226.3|7223.5|7227.3|7224.5|7225.3|7222.5|13
1623802520000|2021-06-16 00:15:20|||||||||1
1623802530000|2021-06-16 00:15:30|||||||||1
1623802550000|2021-06-16 00:15:50|||||||||2
1623802560000|2021-06-16 00:16:00|||||||||12
1623802570000|2021-06-16 00:16:10|||||||||1
1623802580000|2021-06-16 00:16:20|7226.8|7224|7226.8|7224|7226.8|7224|7226.3|7223.5|3
1623802590000|2021-06-16 00:16:30|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|0
1623802600000|2021-06-16 00:16:40|7226.8|7224|7227.3|7224.5|7227.3|7224.5|7226.7|7223.9|4
1623802610000|2021-06-16 00:16:50|7226.8|7224|7227.8|7225|7227.8|7225|7226.8|7224|5
1623802620000|2021-06-16 00:17:00|7228.3|7225.5|7227.3|7224.5|7228.3|7225.5|7227.3|7224.5|2
1623802630000|2021-06-16 00:17:10|7227.4|7224.6|7227.8|7225|7227.8|7225|7227.4|7224.6|3
1623802640000|2021-06-16 00:17:20|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|5
1623802650000|2021-06-16 00:17:30|7227.8|7225|7228.3|7225.5|7228.3|7225.5|7227.8|7225|6
1623802660000|2021-06-16 00:17:40|||||||||3
1623802670000|2021-06-16 00:17:50|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|0
1623802680000|2021-06-16 00:18:00|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7227.8|7225|6
1623802690000|2021-06-16 00:18:10|7227.8|7225|7227.8|7225|7228.3|7225.5|7227.8|7225|0
1623802700000|2021-06-16 00:18:20|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|2
1623802710000|2021-06-16 00:18:30|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|0
1623802720000|2021-06-16 00:18:40|7228.8|7226|7228.3|7225.5|7229.3|7226.5|7228.3|7225.5|7
1623802730000|2021-06-16 00:18:50|7228.7|7225.9|7228.8|7226|7229.3|7226.5|7228.3|7225.5|24
1623802740000|2021-06-16 00:19:00|7228.7|7225.9|7228.3|7225.5|7228.7|7225.9|7228.3|7225.5|1
1623802750000|2021-06-16 00:19:10|||||||||2
1623802760000|2021-06-16 00:19:20|7228.2|7225.4|7227.3|7224.5|7228.2|7225.4|7227.3|7224.5|10
1623802770000|2021-06-16 00:19:30|||||||||1
1623802780000|2021-06-16 00:19:40|||||||||3
1623802810000|2021-06-16 00:20:10|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|1
1623802820000|2021-06-16 00:20:20|7227.1|7224.3|7226.2|7223.4|7227.1|7224.3|7226.1|7223.3|43
1623802830000|2021-06-16 00:20:30|7226.7|7223.9|7226.7|7223.9|7227.2|7224.4|7226.2|7223.4|8
1623802840000|2021-06-16 00:20:40|7226.2|7223.4|7226.7|7223.9|7226.7|7223.9|7226.2|7223.4|2
1623802850000|2021-06-16 00:20:50|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|5
1623802860000|2021-06-16 00:21:00|7227.1|7224.3|7226.2|7223.4|7227.1|7224.3|7226.2|7223.4|5
1623802870000|2021-06-16 00:21:10|7226.3|7223.5|7226.7|7223.9|7227.2|7224.4|7226.3|7223.5|3
1623802890000|2021-06-16 00:21:30|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|1
1623802900000|2021-06-16 00:21:40|7226.4|7223.6|7226.2|7223.4|7227.2|7224.4|7226.2|7223.4|22
1623802910000|2021-06-16 00:21:50|7226.1|7223.3|7226.2|7223.4|7226.2|7223.4|7226.1|7223.3|14
1623802940000|2021-06-16 00:22:20|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7
1623802950000|2021-06-16 00:22:30|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7
1623802960000|2021-06-16 00:22:40|7226.1|7223.3|7226.2|7223.4|7226.2|7223.4|7226.1|7223.3|3
1623802980000|2021-06-16 00:23:00|||||||||2
1623802990000|2021-06-16 00:23:10|||||||||1
1623803000000|2021-06-16 00:23:20|||||||||3
1623803010000|2021-06-16 00:23:30|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|1
1623803020000|2021-06-16 00:23:40|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|2
1623803040000|2021-06-16 00:24:00|7226.1|7223.3|7226.2|7223.4|7226.2|7223.4|7226.1|7223.3|0
1623803050000|2021-06-16 00:24:10|||||||||1
1623803060000|2021-06-16 00:24:20|7226.1|7223.3|7226.2|7223.4|7226.2|7223.4|7226.1|7223.3|0
1623803070000|2021-06-16 00:24:30|7226.1|7223.3|7226.1|7223.3|7226.2|7223.4|7226.1|7223.3|0
1623803080000|2021-06-16 00:24:40|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|14
1623803090000|2021-06-16 00:24:50|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|3
1623803100000|2021-06-16 00:25:00|||||||||3
1623803110000|2021-06-16 00:25:10|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.1|7223.3|4
1623803120000|2021-06-16 00:25:20|7226.1|7223.3|7226.2|7223.4|7226.2|7223.4|7226.1|7223.3|2
1623803130000|2021-06-16 00:25:30|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|0
1623803150000|2021-06-16 00:25:50|7226.2|7223.4|7227.1|7224.3|7227.1|7224.3|7226.2|7223.4|0
1623803190000|2021-06-16 00:26:30|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|2
1623803200000|2021-06-16 00:26:40|||||||||1
1623803210000|2021-06-16 00:26:50|7226.6|7223.8|7226.2|7223.4|7226.6|7223.8|7226.1|7223.3|11
1623803220000|2021-06-16 00:27:00|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|2
1623803240000|2021-06-16 00:27:20|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|27
1623803250000|2021-06-16 00:27:30|7225.1|7222.3|7221.7|7218.9|7225.1|7222.3|7221.1|7218.3|63
1623803260000|2021-06-16 00:27:40|7222.1|7219.3|7222.1|7219.3|7222.7|7219.9|7222.1|7219.3|12
1623803270000|2021-06-16 00:27:50|7222.2|7219.4|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|2
1623803290000|2021-06-16 00:28:10|7221.7|7218.9|7221.2|7218.4|7221.7|7218.9|7221.2|7218.4|0
1623803300000|2021-06-16 00:28:20|7221.7|7218.9|7221.7|7218.9|7222.1|7219.3|7221.2|7218.4|5
1623803310000|2021-06-16 00:28:30|7221.2|7218.4|7221.7|7218.9|7222.1|7219.3|7221.2|7218.4|1
1623803320000|2021-06-16 00:28:40|||||||||2
1623803330000|2021-06-16 00:28:50|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7221.7|7218.9|5
1623803340000|2021-06-16 00:29:00|7222.2|7219.4|7221.7|7218.9|7222.2|7219.4|7221.7|7218.9|5
1623803350000|2021-06-16 00:29:10|||||||||3
1623803360000|2021-06-16 00:29:20|7221.2|7218.4|7221.7|7218.9|7221.7|7218.9|7221.2|7218.4|1
1623803380000|2021-06-16 00:29:40|7221.2|7218.4|7221.7|7218.9|7221.7|7218.9|7221.2|7218.4|0
1623803390000|2021-06-16 00:29:50|7221.2|7218.4|7221.7|7218.9|7221.7|7218.9|7221.2|7218.4|3
1623803400000|2021-06-16 00:30:00|7221.2|7218.4|7219.7|7216.9|7221.2|7218.4|7219.2|7216.4|39
1623803410000|2021-06-16 00:30:10|||||||||1
1623803420000|2021-06-16 00:30:20|||||||||1
1623803430000|2021-06-16 00:30:30|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|3
1623803440000|2021-06-16 00:30:40|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7
1623803450000|2021-06-16 00:30:50|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7219.7|7216.9|5
1623803460000|2021-06-16 00:31:00|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.2|7216.4|3
1623803470000|2021-06-16 00:31:10|||||||||1
1623803480000|2021-06-16 00:31:20|||||||||1
1623803490000|2021-06-16 00:31:30|7220.2|7217.4|7220.7|7217.9|7220.7|7217.9|7220.2|7217.4|2
1623803500000|2021-06-16 00:31:40|||||||||1
1623803510000|2021-06-16 00:31:50|7220.2|7217.4|7219.7|7216.9|7220.2|7217.4|7219.7|7216.9|2
1623803520000|2021-06-16 00:32:00|7220.1|7217.3|7220.7|7217.9|7220.7|7217.9|7220.1|7217.3|10
1623803530000|2021-06-16 00:32:10|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|1
1623803540000|2021-06-16 00:32:20|7219.2|7216.4|7219.7|7216.9|7219.7|7216.9|7219.2|7216.4|1
1623803560000|2021-06-16 00:32:40|||||||||2
1623803590000|2021-06-16 00:33:10|7220.2|7217.4|7221.2|7218.4|7221.2|7218.4|7220.2|7217.4|6
1623803600000|2021-06-16 00:33:20|7221.1|7218.3|7220.7|7217.9|7221.1|7218.3|7220.7|7217.9|1
1623803610000|2021-06-16 00:33:30|||||||||1
1623803620000|2021-06-16 00:33:40|||||||||1
1623803630000|2021-06-16 00:33:50|7221.1|7218.3|7220.7|7217.9|7221.1|7218.3|7220.7|7217.9|2
1623803640000|2021-06-16 00:34:00|7221.2|7218.4|7221.7|7218.9|7221.7|7218.9|7221.2|7218.4|5
1623803660000|2021-06-16 00:34:20|||||||||2
1623803670000|2021-06-16 00:34:30|||||||||1
1623803700000|2021-06-16 00:35:00|7222.2|7219.4|7221.7|7218.9|7222.2|7219.4|7221.7|7218.9|6
1623803710000|2021-06-16 00:35:10|||||||||1
1623803720000|2021-06-16 00:35:20|7222.1|7219.3|7222.2|7219.4|7222.2|7219.4|7221.7|7218.9|9
1623803730000|2021-06-16 00:35:30|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|2
1623803740000|2021-06-16 00:35:40|7222.2|7219.4|7221.7|7218.9|7222.2|7219.4|7221.7|7218.9|3
1623803750000|2021-06-16 00:35:50|7222.1|7219.3|7221.7|7218.9|7222.1|7219.3|7221.7|7218.9|1
1623803760000|2021-06-16 00:36:00|7222.1|7219.3|7221.7|7218.9|7222.1|7219.3|7221.1|7218.3|16
1623803770000|2021-06-16 00:36:10|7221.6|7218.8|7221.2|7218.4|7221.6|7218.8|7220.7|7217.9|2
1623803780000|2021-06-16 00:36:20|7221.1|7218.3|7220.2|7217.4|7221.1|7218.3|7220.2|7217.4|8
1623803790000|2021-06-16 00:36:30|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|3
1623803800000|2021-06-16 00:36:40|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|3
1623803810000|2021-06-16 00:36:50|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|1
1623803820000|2021-06-16 00:37:00|7221.1|7218.3|7220.7|7217.9|7221.1|7218.3|7220.7|7217.9|2
1623803840000|2021-06-16 00:37:20|7221.1|7218.3|7222.1|7219.3|7222.1|7219.3|7221.1|7218.3|3
1623803850000|2021-06-16 00:37:30|7221.7|7218.9|7221.7|7218.9|7222.2|7219.4|7220.7|7217.9|20
1623803860000|2021-06-16 00:37:40|7222.1|7219.3|7221.7|7218.9|7222.1|7219.3|7221.7|7218.9|1
1623803870000|2021-06-16 00:37:50|7222.2|7219.4|7222.7|7219.9|7222.7|7219.9|7222.2|7219.4|11
1623803880000|2021-06-16 00:38:00|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|1
1623803890000|2021-06-16 00:38:10|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.6|7219.8|1
1623803900000|2021-06-16 00:38:20|7223.1|7220.3|7223.7|7220.9|7224.7|7221.9|7222.7|7219.9|17
1623803910000|2021-06-16 00:38:30|||||||||1
1623803920000|2021-06-16 00:38:40|7224.1|7221.3|7223.7|7220.9|7224.1|7221.3|7223.7|7220.9|0
1623803930000|2021-06-16 00:38:50|7224.1|7221.3|7223.7|7220.9|7224.1|7221.3|7223.7|7220.9|0
1623803940000|2021-06-16 00:39:00|7224.1|7221.3|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|1
1623803950000|2021-06-16 00:39:10|7225.2|7222.4|7224.7|7221.9|7225.5|7222.7|7224.7|7221.9|18
1623803960000|2021-06-16 00:39:20|||||||||1
1623803970000|2021-06-16 00:39:30|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.2|7221.4|6
1623803980000|2021-06-16 00:39:40|7223.2|7220.4|7224.2|7221.4|7224.7|7221.9|7223.2|7220.4|2
1623803990000|2021-06-16 00:39:50|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|1
1623804000000|2021-06-16 00:40:00|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|1
1623804010000|2021-06-16 00:40:10|7224.7|7221.9|7224.7|7221.9|7225.2|7222.4|7224.7|7221.9|4
1623804020000|2021-06-16 00:40:20|7225.1|7222.3|7225.1|7222.3|7225.2|7222.4|7224.7|7221.9|7
1623804030000|2021-06-16 00:40:30|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|1
1623804060000|2021-06-16 00:41:00|7224.2|7221.4|7223.7|7220.9|7224.2|7221.4|7223.7|7220.9|10
1623804070000|2021-06-16 00:41:10|7224.2|7221.4|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|3
1623804090000|2021-06-16 00:41:30|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|5
1623804100000|2021-06-16 00:41:40|7225.1|7222.3|7225.7|7222.9|7225.7|7222.9|7225.1|7222.3|8
1623804110000|2021-06-16 00:41:50|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|1
1623804120000|2021-06-16 00:42:00|7225.2|7222.4|7224.7|7221.9|7225.2|7222.4|7224.7|7221.9|2
1623804140000|2021-06-16 00:42:20|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|0
1623804150000|2021-06-16 00:42:30|7225.2|7222.4|7227.2|7224.4|7228.7|7225.9|7225.2|7222.4|71
1623804160000|2021-06-16 00:42:40|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.2|7224.4|10
1623804170000|2021-06-16 00:42:50|||||||||3
1623804180000|2021-06-16 00:43:00|7227.2|7224.4|7227.2|7224.4|7227.7|7224.9|7227.2|7224.4|1
1623804190000|2021-06-16 00:43:10|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|4
1623804200000|2021-06-16 00:43:20|||||||||1
1623804210000|2021-06-16 00:43:30|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|0
1623804220000|2021-06-16 00:43:40|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.2|7223.4|0
1623804230000|2021-06-16 00:43:50|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|3
1623804240000|2021-06-16 00:44:00|||||||||7
1623804250000|2021-06-16 00:44:10|7226.1|7223.3|7226.2|7223.4|7226.2|7223.4|7225.7|7222.9|5
1623804260000|2021-06-16 00:44:20|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|5
1623804270000|2021-06-16 00:44:30|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7224.7|7221.9|11
1623804280000|2021-06-16 00:44:40|7225.2|7222.4|7225.7|7222.9|7225.7|7222.9|7225.2|7222.4|2
1623804300000|2021-06-16 00:45:00|7225.2|7222.4|7225.7|7222.9|7225.7|7222.9|7225.2|7222.4|3
1623804310000|2021-06-16 00:45:10|||||||||3
1623804320000|2021-06-16 00:45:20|7224.8|7222|7226.1|7223.3|7226.1|7223.3|7224.8|7222|12
1623804330000|2021-06-16 00:45:30|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|0
1623804340000|2021-06-16 00:45:40|||||||||1
1623804350000|2021-06-16 00:45:50|7226.1|7223.3|7225.7|7222.9|7226.1|7223.3|7225.7|7222.9|2
1623804360000|2021-06-16 00:46:00|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|4
1623804370000|2021-06-16 00:46:10|||||||||3
1623804380000|2021-06-16 00:46:20|||||||||2
1623804390000|2021-06-16 00:46:30|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|0
1623804400000|2021-06-16 00:46:40|7225.2|7222.4|7225.7|7222.9|7225.7|7222.9|7225.1|7222.3|9
1623804410000|2021-06-16 00:46:50|7226.2|7223.4|7225.7|7222.9|7226.2|7223.4|7225.7|7222.9|5
1623804420000|2021-06-16 00:47:00|7225.2|7222.4|7225.2|7222.4|7225.7|7222.9|7225.2|7222.4|0
1623804430000|2021-06-16 00:47:10|7225.1|7222.3|7225.2|7222.4|7225.2|7222.4|7225.1|7222.3|11
1623804440000|2021-06-16 00:47:20|7225.1|7222.3|7224.7|7221.9|7225.1|7222.3|7224.7|7221.9|0
1623804450000|2021-06-16 00:47:30|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|2
1623804460000|2021-06-16 00:47:40|||||||||1
1623804470000|2021-06-16 00:47:50|7224.7|7221.9|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|2
1623804480000|2021-06-16 00:48:00|||||||||4
1623804500000|2021-06-16 00:48:20|||||||||1
1623804510000|2021-06-16 00:48:30|7224.7|7221.9|7225.2|7222.4|7225.7|7222.9|7224.7|7221.9|9
1623804530000|2021-06-16 00:48:50|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|44
1623804540000|2021-06-16 00:49:00|7226.1|7223.3|7225.7|7222.9|7226.1|7223.3|7225.7|7222.9|5
1623804550000|2021-06-16 00:49:10|7225.8|7223|7227.2|7224.4|7227.2|7224.4|7225.7|7222.9|74
1623804560000|2021-06-16 00:49:20|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|1
1623804570000|2021-06-16 00:49:30|7226.7|7223.9|7226.8|7224|7226.8|7224|7226.7|7223.9|1
1623804580000|2021-06-16 00:49:40|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|3
1623804590000|2021-06-16 00:49:50|||||||||3
1623804610000|2021-06-16 00:50:10|||||||||1
1623804620000|2021-06-16 00:50:20|7226.2|7223.4|7227.2|7224.4|7227.2|7224.4|7226.2|7223.4|6
1623804630000|2021-06-16 00:50:30|7226.8|7224|7226.3|7223.5|7226.8|7224|7226.3|7223.5|2
1623804640000|2021-06-16 00:50:40|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|0
1623804650000|2021-06-16 00:50:50|7226.8|7224|7226.2|7223.4|7226.8|7224|7226.2|7223.4|7
1623804660000|2021-06-16 00:51:00|7226.3|7223.5|7226.7|7223.9|7226.8|7224|7226.2|7223.4|12
1623804670000|2021-06-16 00:51:10|7226.8|7224|7226.7|7223.9|7226.8|7224|7226.7|7223.9|3
1623804680000|2021-06-16 00:51:20|7226.8|7224|7227.2|7224.4|7227.2|7224.4|7226.7|7223.9|4
1623804710000|2021-06-16 00:51:50|7226.7|7223.9|7226.2|7223.4|7226.7|7223.9|7226.2|7223.4|0
1623804720000|2021-06-16 00:52:00|7226.3|7223.5|7228.2|7225.4|7228.7|7225.9|7226.3|7223.5|28
1623804730000|2021-06-16 00:52:10|||||||||6
1623804740000|2021-06-16 00:52:20|7228.1|7225.3|7227.2|7224.4|7228.1|7225.3|7227.2|7224.4|6
1623804750000|2021-06-16 00:52:30|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|1
1623804790000|2021-06-16 00:53:10|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7228.1|7225.3|5
1623804800000|2021-06-16 00:53:20|7228.7|7225.9|7229.2|7226.4|7229.2|7226.4|7228.2|7225.4|31
1623804810000|2021-06-16 00:53:30|7229.7|7226.9|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|35
1623804820000|2021-06-16 00:53:40|7229.1|7226.3|7228.2|7225.4|7229.1|7226.3|7228.2|7225.4|7
1623804830000|2021-06-16 00:53:50|7228.3|7225.5|7229.2|7226.4|7229.2|7226.4|7228.3|7225.5|9
1623804840000|2021-06-16 00:54:00|7229.3|7226.5|7229.8|7227|7229.8|7227|7229.3|7226.5|41
1623804850000|2021-06-16 00:54:10|7228.4|7225.6|7229.8|7227|7230.4|7227.6|7228.4|7225.6|44
1623804860000|2021-06-16 00:54:20|7230.2|7227.4|7229.3|7226.5|7230.2|7227.4|7229.3|7226.5|6
1623804870000|2021-06-16 00:54:30|7229.7|7226.9|7229.8|7227|7230.2|7227.4|7228.8|7226|23
1623804880000|2021-06-16 00:54:40|7230.2|7227.4|7230.3|7227.5|7230.4|7227.6|7230.2|7227.4|38
1623804890000|2021-06-16 00:54:50|7230.4|7227.6|7229.2|7226.4|7230.8|7228|7229.2|7226.4|30
1623804900000|2021-06-16 00:55:00|||||||||3
1623804910000|2021-06-16 00:55:10|||||||||1
1623804920000|2021-06-16 00:55:20|7229.7|7226.9|7229.7|7226.9|7229.8|7227|7229.2|7226.4|21
1623804930000|2021-06-16 00:55:30|||||||||4
1623804940000|2021-06-16 00:55:40|||||||||2
1623804950000|2021-06-16 00:55:50|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|10
1623804960000|2021-06-16 00:56:00|7229.7|7226.9|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|1
1623804970000|2021-06-16 00:56:10|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|0
1623804980000|2021-06-16 00:56:20|||||||||2
1623804990000|2021-06-16 00:56:30|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|3
1623805000000|2021-06-16 00:56:40|7229.1|7226.3|7229.2|7226.4|7229.2|7226.4|7228.7|7225.9|10
1623805020000|2021-06-16 00:57:00|7229.3|7226.5|7229.2|7226.4|7229.3|7226.5|7229.2|7226.4|14
1623805030000|2021-06-16 00:57:10|7229.3|7226.5|7229.8|7227|7229.8|7227|7229.2|7226.4|52
1623805040000|2021-06-16 00:57:20|7229.4|7226.6|7230.2|7227.4|7230.2|7227.4|7229.4|7226.6|1
1623805050000|2021-06-16 00:57:30|7229.8|7227|7230.2|7227.4|7230.2|7227.4|7229.8|7227|3
1623805060000|2021-06-16 00:57:40|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|2
1623805070000|2021-06-16 00:57:50|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|5
1623805080000|2021-06-16 00:58:00|7229.7|7226.9|7230.2|7227.4|7230.2|7227.4|7229.7|7226.9|0
1623805090000|2021-06-16 00:58:10|7230.3|7227.5|7230.2|7227.4|7230.4|7227.6|7230.2|7227.4|49
1623805100000|2021-06-16 00:58:20|7229.8|7227|7229.7|7226.9|7229.8|7227|7229.2|7226.4|2
1623805110000|2021-06-16 00:58:30|7229.8|7227|7229.7|7226.9|7229.8|7227|7229.2|7226.4|7
1623805130000|2021-06-16 00:58:50|||||||||1
1623805140000|2021-06-16 00:59:00|7229.2|7226.4|7229.7|7226.9|7230.2|7227.4|7229.2|7226.4|17
1623805150000|2021-06-16 00:59:10|7230.1|7227.3|7229.7|7226.9|7230.2|7227.4|7229.2|7226.4|7
1623805160000|2021-06-16 00:59:20|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7228.8|7226|2
1623805170000|2021-06-16 00:59:30|7228.8|7226|7229.2|7226.4|7229.2|7226.4|7228.8|7226|8
1623805180000|2021-06-16 00:59:40|7228.8|7226|7229.2|7226.4|7229.2|7226.4|7228.8|7226|0
1623805190000|2021-06-16 00:59:50|7228.8|7226|7228.8|7226|7229.2|7226.4|7228.8|7226|2
1623805200000|2021-06-16 01:00:00|7229.2|7226.4|7228.3|7225.5|7229.7|7226.9|7227.8|7225|48
1623805210000|2021-06-16 01:00:10|7228.2|7225.4|7229.2|7226.4|7229.8|7227|7227.8|7225|23
1623805220000|2021-06-16 01:00:20|7229.3|7226.5|7229.8|7227|7229.8|7227|7229.2|7226.4|12
1623805230000|2021-06-16 01:00:30|7229.3|7226.5|7229.2|7226.4|7229.3|7226.5|7228.3|7225.5|33
1623805240000|2021-06-16 01:00:40|7229.3|7226.5|7228.2|7225.4|7230.2|7227.4|7228.2|7225.4|21
1623805250000|2021-06-16 01:00:50|7228.4|7225.6|7230.2|7227.4|7230.2|7227.4|7228.2|7225.4|25
1623805260000|2021-06-16 01:01:00|7230.4|7227.6|7231.4|7228.6|7231.8|7229|7230.4|7227.6|74
1623805270000|2021-06-16 01:01:10|7231.2|7228.4|7230.3|7227.5|7231.2|7228.4|7229.8|7227|73
1623805280000|2021-06-16 01:01:20|7230.2|7227.4|7231.4|7228.6|7231.4|7228.6|7229.8|7226.8|42
1623805290000|2021-06-16 01:01:30|7231.2|7228.4|7232.8|7230|7233.2|7230.4|7231.2|7228.4|57
1623805300000|2021-06-16 01:01:40|7233.2|7230.4|7233.8|7231|7234.2|7231.4|7233.2|7230.4|84
1623805310000|2021-06-16 01:01:50|7233.2|7230.4|7231.3|7228.5|7233.8|7231|7229.2|7226.4|127
1623805320000|2021-06-16 01:02:00|7231.7|7228.9|7233.2|7230.4|7233.8|7231|7231.7|7228.9|88
1623805330000|2021-06-16 01:02:10|7233.3|7230.5|7233.2|7230.4|7233.3|7230.5|7233.2|7230.4|20
1623805340000|2021-06-16 01:02:20|7232.2|7229.4|7233.2|7230.4|7233.2|7230.4|7232.2|7229.4|11
1623805350000|2021-06-16 01:02:30|7232.8|7230|7233.2|7230.4|7233.8|7231|7232.3|7229.5|34
1623805360000|2021-06-16 01:02:40|7234.1|7231.3|7233.2|7230.4|7234.1|7231.3|7233.2|7230.4|8
1623805370000|2021-06-16 01:02:50|7233.4|7230.6|7233.8|7231|7234.2|7231.4|7233.2|7230.4|24
1623805380000|2021-06-16 01:03:00|7234.2|7231.4|7233.8|7231|7234.4|7231.6|7232.2|7229.4|131
1623805390000|2021-06-16 01:03:10|7234.2|7231.4|7234.2|7231.4|7234.8|7232|7233.8|7231|46
1623805400000|2021-06-16 01:03:20|7234.1|7231.3|7234.2|7231.4|7234.2|7231.4|7233.2|7230.4|19
1623805410000|2021-06-16 01:03:30|7233.8|7231|7233.2|7230.4|7234.2|7231.4|7232.2|7229.4|66
1623805420000|2021-06-16 01:03:40|7233.4|7230.6|7233.2|7230.4|7234.2|7231.4|7233.2|7230.4|13
1623805430000|2021-06-16 01:03:50|7233.6|7230.8|7234.4|7231.6|7234.8|7232|7233.2|7230.4|36
1623805440000|2021-06-16 01:04:00|7234.8|7232|7235.2|7232.4|7235.2|7232.4|7234.8|7232|19
1623805450000|2021-06-16 01:04:10|7235.3|7232.5|7235.3|7232.5|7235.4|7232.6|7235.2|7232.4|59
1623805460000|2021-06-16 01:04:20|7235.4|7232.6|7235.2|7232.4|7235.4|7232.6|7234.8|7232|45
1623805470000|2021-06-16 01:04:30|7234.8|7232|7234.4|7231.6|7234.8|7232|7234.3|7231.5|10
1623805480000|2021-06-16 01:04:40|7234.3|7231.5|7234.3|7231.5|7234.8|7232|7233.9|7231.1|13
1623805490000|2021-06-16 01:04:50|7234.2|7231.4|7234.4|7231.6|7234.4|7231.6|7233.8|7231|10
1623805500000|2021-06-16 01:05:00|7234.8|7232|7235.4|7232.6|7235.4|7232.6|7234.8|7232|26
1623805510000|2021-06-16 01:05:10|7235.2|7232.4|7234.8|7232|7235.2|7232.4|7234.2|7231.4|34
1623805520000|2021-06-16 01:05:20|7234.2|7231.4|7235.2|7232.4|7235.3|7232.5|7234.2|7231.4|20
1623805530000|2021-06-16 01:05:30|7234.8|7232|7235.4|7232.6|7235.4|7232.6|7234.8|7232|13
1623805540000|2021-06-16 01:05:40|7235.3|7232.5|7235.4|7232.6|7235.4|7232.6|7235.3|7232.5|5
1623805550000|2021-06-16 01:05:50|7235.3|7232.5|7235.2|7232.4|7235.8|7233|7235.2|7232.4|30
1623805560000|2021-06-16 01:06:00|7235.3|7232.5|7236.4|7233.6|7236.4|7233.6|7235.2|7232.4|42
1623805570000|2021-06-16 01:06:10|7236.3|7233.5|7236.4|7233.6|7236.4|7233.6|7235.8|7233|13
1623805580000|2021-06-16 01:06:20|7236.2|7233.4|7236.3|7233.5|7236.4|7233.6|7236.2|7233.4|19
1623805590000|2021-06-16 01:06:30|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7235.3|7232.5|10
1623805600000|2021-06-16 01:06:40|7235.8|7233|7235.8|7233|7236.2|7233.4|7235.8|7233|7
1623805610000|2021-06-16 01:06:50|7236.3|7233.5|7236.4|7233.6|7236.4|7233.6|7236.3|7233.5|10
1623805620000|2021-06-16 01:07:00|7235.8|7233|7234.2|7231.4|7235.8|7233|7234.2|7231.4|26
1623805630000|2021-06-16 01:07:10|7234.4|7231.6|7234.3|7231.5|7235.2|7232.4|7233.4|7230.6|32
1623805640000|2021-06-16 01:07:20|7234.2|7231.4|7233.8|7231|7234.3|7231.5|7233.8|7231|9
1623805650000|2021-06-16 01:07:30|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|19
1623805660000|2021-06-16 01:07:40|7233.3|7230.5|7232.2|7229.4|7233.3|7230.5|7232.2|7229.4|26
1623805670000|2021-06-16 01:07:50|7231.8|7229|7231.2|7228.4|7232.2|7229.4|7230.8|7228|19
1623805680000|2021-06-16 01:08:00|||||||||11
1623805690000|2021-06-16 01:08:10|7231.3|7228.5|7231.2|7228.4|7231.8|7229|7230.8|7228|15
1623805700000|2021-06-16 01:08:20|7231.3|7228.5|7231.2|7228.4|7231.3|7228.5|7231.2|7228.4|17
1623805710000|2021-06-16 01:08:30|7230.2|7227.4|7229.2|7226.4|7230.2|7227.4|7228.8|7226|50
1623805720000|2021-06-16 01:08:40|7229.1|7226.3|7229.2|7226.4|7229.2|7226.4|7228.2|7225.4|15
1623805730000|2021-06-16 01:08:50|7228.8|7226|7229.2|7226.4|7229.2|7226.4|7228.8|7226|4
1623805740000|2021-06-16 01:09:00|7229.4|7226.6|7230.2|7227.4|7230.2|7227.4|7229.4|7226.6|16
1623805760000|2021-06-16 01:09:20|7230.4|7227.6|7231.2|7228.4|7231.2|7228.4|7230.4|7227.6|5
1623805770000|2021-06-16 01:09:30|7230.2|7227.4|7230.7|7227.9|7230.8|7228|7230.2|7227.4|8
1623805780000|2021-06-16 01:09:40|7230.8|7228|7231.2|7228.4|7231.2|7228.4|7230.8|7228|0
1623805790000|2021-06-16 01:09:50|7231.8|7229|7231.2|7228.4|7232.2|7229.4|7231.2|7228.4|6
1623805800000|2021-06-16 01:10:00|7231.7|7228.9|7231.8|7229|7231.8|7229|7231.7|7228.9|17
1623805810000|2021-06-16 01:10:10|7231.2|7228.4|7232.2|7229.4|7232.2|7229.4|7231.2|7228.4|7
1623805820000|2021-06-16 01:10:20|7232.7|7229.9|7233.8|7231|7234.2|7231.4|7232.7|7229.9|22
1623805830000|2021-06-16 01:10:30|7233.7|7230.9|7234.2|7231.4|7234.2|7231.4|7233.6|7230.8|7
1623805840000|2021-06-16 01:10:40|||||||||3
1623805850000|2021-06-16 01:10:50|7234.6|7231.8|7234.2|7231.4|7234.6|7231.8|7234.2|7231.4|7
1623805860000|2021-06-16 01:11:00|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7234.3|7231.5|20
1623805870000|2021-06-16 01:11:10|7235.1|7232.3|7234.2|7231.4|7235.2|7232.4|7234.2|7231.4|10
1623805880000|2021-06-16 01:11:20|||||||||2
1623805890000|2021-06-16 01:11:30|7234.8|7232|7234.8|7232|7235.2|7232.4|7234.7|7231.9|3
1623805900000|2021-06-16 01:11:40|7235.2|7232.4|7234.8|7232|7235.2|7232.4|7234.8|7232|6
1623805910000|2021-06-16 01:11:50|7234.6|7231.8|7235.8|7233|7235.8|7233|7234.2|7231.4|33
1623805920000|2021-06-16 01:12:00|7236.2|7233.4|7235.8|7233|7236.2|7233.4|7235.2|7232.4|13
1623805930000|2021-06-16 01:12:10|7236.2|7233.4|7236.4|7233.6|7237.2|7234.4|7236.2|7233.4|36
1623805940000|2021-06-16 01:12:20|7236.2|7233.4|7235.8|7233|7236.3|7233.5|7235.4|7232.6|13
1623805950000|2021-06-16 01:12:30|7236.2|7233.4|7236.3|7233.5|7236.4|7233.6|7235.3|7232.5|34
1623805960000|2021-06-16 01:12:40|7236.4|7233.6|7236.2|7233.4|7236.4|7233.6|7235.2|7232.4|32
1623805970000|2021-06-16 01:12:50|7236.3|7233.5|7237.2|7234.4|7237.2|7234.4|7236.2|7233.4|24
1623805980000|2021-06-16 01:13:00|7236.8|7234|7237.2|7234.4|7237.4|7234.6|7236.8|7234|16
1623805990000|2021-06-16 01:13:10|7237.4|7234.6|7237.2|7234.4|7237.4|7234.6|7237.2|7234.4|17
1623806000000|2021-06-16 01:13:20|7237.3|7234.5|7237.4|7234.6|7237.4|7234.6|7237.3|7234.5|5
1623806010000|2021-06-16 01:13:30|7237.5|7234.7|7237.3|7234.5|7238.2|7235.4|7237.3|7234.5|38
1623806020000|2021-06-16 01:13:40|7237.2|7234.4|7237.8|7235|7238.2|7235.4|7237.2|7234.4|14
1623806030000|2021-06-16 01:13:50|7238.4|7235.6|7237.8|7235|7238.4|7235.6|7237.4|7234.6|25
1623806040000|2021-06-16 01:14:00|7237.4|7234.6|7238.2|7235.4|7238.4|7235.6|7237.4|7234.6|15
1623806050000|2021-06-16 01:14:10|7237.8|7235|7238.2|7235.4|7238.2|7235.4|7237.4|7234.6|11
1623806060000|2021-06-16 01:14:20|||||||||3
1623806070000|2021-06-16 01:14:30|7238.3|7235.5|7238.8|7236|7238.8|7236|7238.3|7235.5|14
1623806080000|2021-06-16 01:14:40|7238.4|7235.6|7238.2|7235.4|7238.8|7236|7238.2|7235.4|3
1623806090000|2021-06-16 01:14:50|7238.3|7235.5|7238.2|7235.4|7238.3|7235.5|7238.2|7235.4|10
1623806100000|2021-06-16 01:15:00|7238.4|7235.6|7239.3|7236.5|7239.4|7236.6|7238.4|7235.6|34
1623806110000|2021-06-16 01:15:10|7239.2|7236.4|7239.2|7236.4|7239.4|7236.6|7239.2|7236.4|11
1623806120000|2021-06-16 01:15:20|7238.8|7236|7239.4|7236.6|7239.8|7237|7238.8|7236|12
1623806130000|2021-06-16 01:15:30|7239.2|7236.4|7238.3|7235.5|7239.4|7236.6|7238.3|7235.5|13
1623806140000|2021-06-16 01:15:40|7238.2|7235.4|7238.2|7235.4|7238.8|7236|7237.9|7235.1|20
1623806150000|2021-06-16 01:15:50|7237.8|7235|7237.8|7235|7237.8|7235|7237.2|7234.4|40
1623806160000|2021-06-16 01:16:00|7238.2|7235.4|7238.2|7235.4|7239.2|7236.4|7238.2|7235.4|30
1623806170000|2021-06-16 01:16:10|7237.8|7235|7237.8|7235|7238.2|7235.4|7237.8|7235|19
1623806180000|2021-06-16 01:16:20|7237.7|7234.9|7237.8|7235|7237.8|7235|7237.2|7234.4|13
1623806190000|2021-06-16 01:16:30|7237.7|7234.9|7237.2|7234.4|7237.8|7235|7236.8|7234|11
1623806200000|2021-06-16 01:16:40|7236.2|7233.4|7237.2|7234.4|7237.2|7234.4|7236.2|7233.4|35
1623806210000|2021-06-16 01:16:50|7237.4|7234.6|7237.2|7234.4|7237.4|7234.6|7237.2|7234.4|9
1623806220000|2021-06-16 01:17:00|7237.3|7234.5|7237.8|7235|7237.8|7235|7237.2|7234.4|28
1623806230000|2021-06-16 01:17:10|7237.4|7234.6|7236.8|7234|7237.4|7234.6|7236.8|7234|4
1623806240000|2021-06-16 01:17:20|7237.2|7234.4|7236.2|7233.4|7237.4|7234.6|7236.2|7233.4|18
1623806250000|2021-06-16 01:17:30|7236.3|7233.5|7236.2|7233.4|7236.4|7233.6|7236.2|7233.4|9
1623806260000|2021-06-16 01:17:40|||||||||2
1623806270000|2021-06-16 01:17:50|7236.3|7233.5|7235.3|7232.5|7236.7|7233.9|7235.3|7232.5|26
1623806280000|2021-06-16 01:18:00|7235.2|7232.4|7235.8|7233|7236.2|7233.4|7235.2|7232.4|27
1623806290000|2021-06-16 01:18:10|7235.6|7232.8|7235.2|7232.4|7236.2|7233.4|7235.2|7232.4|6
1623806300000|2021-06-16 01:18:20|7235.3|7232.5|7235.2|7232.4|7235.8|7233|7235.2|7232.4|42
1623806310000|2021-06-16 01:18:30|||||||||1
1623806320000|2021-06-16 01:18:40|7235.3|7232.5|7237.2|7234.4|7237.2|7234.4|7235.3|7232.5|13
1623806330000|2021-06-16 01:18:50|7236.8|7234|7237.2|7234.4|7237.2|7234.4|7236.3|7233.5|6
1623806340000|2021-06-16 01:19:00|||||||||5
1623806350000|2021-06-16 01:19:10|7237.1|7234.3|7237.2|7234.4|7237.2|7234.4|7235.8|7233|35
1623806360000|2021-06-16 01:19:20|7236.8|7234|7236.2|7233.4|7236.8|7234|7235.8|7233|9
1623806370000|2021-06-16 01:19:30|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.2|7232.4|2
1623806380000|2021-06-16 01:19:40|7235.8|7233|7235.7|7232.9|7235.8|7233|7235.2|7232.4|16
1623806390000|2021-06-16 01:19:50|7235.6|7232.8|7236.2|7233.4|7236.2|7233.4|7235.2|7232.4|4
1623806400000|2021-06-16 01:20:00|7236.3|7233.5|7237.2|7234.4|7237.3|7234.5|7236.2|7233.4|6
1623806410000|2021-06-16 01:20:10|7236.4|7233.6|7235.8|7233|7236.8|7234|7235.3|7232.5|13
1623806420000|2021-06-16 01:20:20|7235.7|7232.9|7235.7|7232.9|7235.8|7233|7235.2|7232.4|10
1623806430000|2021-06-16 01:20:30|7235.8|7233|7235.8|7233|7236.2|7233.4|7235.8|7233|3
1623806440000|2021-06-16 01:20:40|7235.7|7232.9|7234.2|7231.4|7235.8|7233|7234.2|7231.4|14
1623806450000|2021-06-16 01:20:50|7234.3|7231.5|7233.2|7230.4|7234.7|7231.9|7233.2|7230.4|30
1623806460000|2021-06-16 01:21:00|7233.3|7230.5|7233.2|7230.4|7234.2|7231.4|7233.2|7230.4|41
1623806470000|2021-06-16 01:21:10|7232.3|7229.5|7232.8|7230|7232.8|7230|7232.2|7229.4|20
1623806480000|2021-06-16 01:21:20|7232.6|7229.8|7233.2|7230.4|7233.2|7230.4|7232.2|7229.4|10
1623806490000|2021-06-16 01:21:30|7232.8|7230|7233.2|7230.4|7233.2|7230.4|7232.7|7229.9|4
1623806500000|2021-06-16 01:21:40|7233.3|7230.5|7235.2|7232.4|7235.2|7232.4|7233.3|7230.5|54
1623806510000|2021-06-16 01:21:50|7235.4|7232.6|7235.8|7233|7236.2|7233.4|7234.8|7232|15
1623806520000|2021-06-16 01:22:00|7236.2|7233.4|7235.8|7233|7237.2|7234.4|7235.3|7232.5|28
1623806530000|2021-06-16 01:22:10|7235.6|7232.8|7235.8|7233|7236.2|7233.4|7235.2|7232.4|12
1623806540000|2021-06-16 01:22:20|7236.2|7233.4|7236.3|7233.5|7236.8|7234|7235.8|7233|10
1623806550000|2021-06-16 01:22:30|7236.4|7233.6|7237.7|7234.9|7237.7|7234.9|7236.4|7233.6|17
1623806560000|2021-06-16 01:22:40|7237.6|7234.8|7237.2|7234.4|7237.6|7234.8|7237.2|7234.4|2
1623806570000|2021-06-16 01:22:50|7237.3|7234.5|7237.3|7234.5|7237.8|7235|7237.2|7234.4|14
1623806580000|2021-06-16 01:23:00|7237.4|7234.6|7237.8|7235|7237.8|7235|7237.2|7234.4|8
1623806590000|2021-06-16 01:23:10|7238.2|7235.4|7236.2|7233.4|7238.2|7235.4|7235.8|7233|11
1623806600000|2021-06-16 01:23:20|7236.3|7233.5|7236.2|7233.4|7236.3|7233.5|7235.8|7233|4
1623806610000|2021-06-16 01:23:30|7236.4|7233.6|7235.2|7232.4|7236.7|7233.9|7235.2|7232.4|34
1623806620000|2021-06-16 01:23:40|7235.4|7232.6|7238.8|7236|7238.8|7236|7235.4|7232.6|30
1623806630000|2021-06-16 01:23:50|7239.2|7236.4|7237.2|7234.4|7239.2|7236.4|7237.2|7234.4|14
1623806640000|2021-06-16 01:24:00|||||||||1
1623806650000|2021-06-16 01:24:10|7237.3|7234.5|7237.8|7235|7237.8|7235|7237.2|7234.4|41
1623806660000|2021-06-16 01:24:20|7237.4|7234.6|7237.8|7235|7237.8|7235|7237.2|7234.4|16
1623806670000|2021-06-16 01:24:30|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.2|7234.4|4
1623806680000|2021-06-16 01:24:40|7237.2|7234.4|7237.7|7234.9|7237.8|7235|7237.2|7234.4|2
1623806690000|2021-06-16 01:24:50|7237.6|7234.8|7237.7|7234.9|7237.8|7235|7237.2|7234.4|8
1623806700000|2021-06-16 01:25:00|7237.8|7235|7238.2|7235.4|7238.2|7235.4|7237.7|7234.9|4
1623806710000|2021-06-16 01:25:10|||||||||16
1623806720000|2021-06-16 01:25:20|7238.3|7235.5|7238.8|7236|7238.8|7236|7238.3|7235.5|5
1623806730000|2021-06-16 01:25:30|7238.4|7235.6|7239.7|7236.9|7240.2|7237.4|7238.4|7235.6|15
1623806740000|2021-06-16 01:25:40|7239.8|7237|7239.7|7236.9|7239.8|7237|7239.2|7236.4|14
1623806750000|2021-06-16 01:25:50|7239.8|7237|7241.2|7238.4|7241.2|7238.4|7239.8|7237|32
1623806760000|2021-06-16 01:26:00|7241.3|7238.5|7240.8|7238|7241.3|7238.5|7240.2|7237.4|27
1623806770000|2021-06-16 01:26:10|7241.2|7238.4|7240.8|7238|7241.6|7238.8|7240.8|7238|8
1623806780000|2021-06-16 01:26:20|7240.7|7237.9|7240.7|7237.9|7241.2|7238.4|7240.2|7237.4|16
1623806790000|2021-06-16 01:26:30|7240.8|7238|7240.2|7237.4|7240.8|7238|7240.2|7237.4|6
1623806800000|2021-06-16 01:26:40|7239.8|7237|7239.2|7236.4|7239.8|7237|7239.2|7236.4|7
1623806810000|2021-06-16 01:26:50|7238.3|7235.5|7238.6|7235.8|7238.8|7236|7237.6|7234.8|130
1623806820000|2021-06-16 01:27:00|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7237.2|7234.4|39
1623806830000|2021-06-16 01:27:10|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7237.6|7234.8|11
1623806840000|2021-06-16 01:27:20|7237.6|7234.8|7236.2|7233.4|7238.2|7235.4|7236.2|7233.4|14
1623806850000|2021-06-16 01:27:30|7236.6|7233.8|7237.2|7234.4|7237.2|7234.4|7236.6|7233.8|10
1623806860000|2021-06-16 01:27:40|7236.6|7233.8|7236.6|7233.8|7237.2|7234.4|7236.6|7233.8|9
1623806870000|2021-06-16 01:27:50|7236.2|7233.4|7235.2|7232.4|7236.2|7233.4|7235.2|7232.4|19
1623806880000|2021-06-16 01:28:00|7234.6|7231.8|7235.6|7232.8|7235.6|7232.8|7234.2|7231.4|30
1623806890000|2021-06-16 01:28:10|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7235.2|7232.4|21
1623806900000|2021-06-16 01:28:20|||||||||2
1623806910000|2021-06-16 01:28:30|7236.2|7233.4|7236.1|7233.3|7236.2|7233.4|7236.1|7233.3|3
1623806920000|2021-06-16 01:28:40|7236.6|7233.8|7235.6|7232.8|7236.6|7233.8|7235.2|7232.4|134
1623806930000|2021-06-16 01:28:50|7235.2|7232.4|7236.1|7233.3|7236.1|7233.3|7235.2|7232.4|5
1623806940000|2021-06-16 01:29:00|7236.2|7233.4|7236.1|7233.3|7236.2|7233.4|7236.1|7233.3|8
1623806950000|2021-06-16 01:29:10|7235.6|7232.8|7236.1|7233.3|7236.1|7233.3|7235.6|7232.8|1
1623806960000|2021-06-16 01:29:20|7236.6|7233.8|7235.6|7232.8|7236.6|7233.8|7235.2|7232.4|11
1623806970000|2021-06-16 01:29:30|||||||||1
1623806980000|2021-06-16 01:29:40|7236.1|7233.3|7236.6|7233.8|7236.6|7233.8|7236.1|7233.3|7
1623806990000|2021-06-16 01:29:50|7237.1|7234.3|7237.1|7234.3|7237.2|7234.4|7237.1|7234.3|39
1623807000000|2021-06-16 01:30:00|7237.2|7234.4|7238.1|7235.3|7238.6|7235.8|7237.2|7234.4|8
1623807010000|2021-06-16 01:30:10|7238.6|7235.8|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|6
1623807020000|2021-06-16 01:30:20|7238.2|7235.4|7238.6|7235.8|7238.6|7235.8|7238.1|7235.3|3
1623807030000|2021-06-16 01:30:30|7238.1|7235.3|7237.1|7234.3|7238.1|7235.3|7237.1|7234.3|21
1623807040000|2021-06-16 01:30:40|7236.1|7233.3|7235.6|7232.8|7236.1|7233.3|7235.2|7232.4|17
1623807050000|2021-06-16 01:30:50|7235.8|7233|7236.1|7233.3|7236.6|7233.8|7235.8|7233|12
1623807060000|2021-06-16 01:31:00|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7
1623807070000|2021-06-16 01:31:10|7236.2|7233.4|7236.6|7233.8|7236.6|7233.8|7236.1|7233.3|3
1623807080000|2021-06-16 01:31:20|7236.5|7233.7|7235.6|7232.8|7236.5|7233.7|7235.2|7232.4|5
1623807090000|2021-06-16 01:31:30|7235.2|7232.4|7235.1|7232.3|7235.2|7232.4|7235.1|7232.3|16
1623807100000|2021-06-16 01:31:40|7235.2|7232.4|7235.6|7232.8|7235.6|7232.8|7235.1|7232.3|20
1623807110000|2021-06-16 01:31:50|7236.1|7233.3|7235.6|7232.8|7236.1|7233.3|7235.2|7232.4|2
1623807120000|2021-06-16 01:32:00|7235.5|7232.7|7233.6|7230.8|7235.5|7232.7|7233.6|7230.8|17
1623807130000|2021-06-16 01:32:10|||||||||5
1623807140000|2021-06-16 01:32:20|7233.2|7230.4|7233.6|7230.8|7233.6|7230.8|7233.2|7230.4|1
1623807150000|2021-06-16 01:32:30|7234.1|7231.3|7233.6|7230.8|7234.1|7231.3|7233.2|7230.4|2
1623807160000|2021-06-16 01:32:40|7234.1|7231.3|7233.6|7230.8|7234.1|7231.3|7233.6|7230.8|15
1623807170000|2021-06-16 01:32:50|7234.1|7231.3|7234.1|7231.3|7234.2|7231.4|7233.6|7230.8|9
1623807180000|2021-06-16 01:33:00|7234.6|7231.8|7235.6|7232.8|7235.6|7232.8|7234.1|7231.3|9
1623807190000|2021-06-16 01:33:10|7235.1|7232.3|7236.1|7233.3|7236.1|7233.3|7235.1|7232.3|7
1623807200000|2021-06-16 01:33:20|7235.6|7232.8|7235.1|7232.3|7236.1|7233.3|7235.1|7232.3|6
1623807210000|2021-06-16 01:33:30|||||||||4
1623807220000|2021-06-16 01:33:40|7235.6|7232.8|7236.1|7233.3|7236.6|7233.8|7235.1|7232.3|27
1623807230000|2021-06-16 01:33:50|7236.6|7233.8|7236.6|7233.8|7237.1|7234.3|7236.1|7233.3|7
1623807250000|2021-06-16 01:34:10|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|51
1623807260000|2021-06-16 01:34:20|7236.9|7234.1|7236.1|7233.3|7236.9|7234.1|7235.6|7232.8|9
1623807270000|2021-06-16 01:34:30|7235.6|7232.8|7235.1|7232.3|7236.1|7233.3|7235.1|7232.3|23
1623807280000|2021-06-16 01:34:40|||||||||6
1623807290000|2021-06-16 01:34:50|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|7235.1|7232.3|5
1623807300000|2021-06-16 01:35:00|7236.1|7233.3|7236.1|7233.3|7236.6|7233.8|7236.1|7233.3|10
1623807310000|2021-06-16 01:35:10|7235.1|7232.3|7234.1|7231.3|7235.6|7232.8|7234.1|7231.3|46
1623807320000|2021-06-16 01:35:20|7234.6|7231.8|7234.1|7231.3|7234.6|7231.8|7234.1|7231.3|5
1623807330000|2021-06-16 01:35:30|7234|7231.2|7233.1|7230.3|7234|7231.2|7233.1|7230.3|10
1623807340000|2021-06-16 01:35:40|7232.6|7229.8|7233.1|7230.3|7233.1|7230.3|7232.6|7229.8|10
1623807350000|2021-06-16 01:35:50|7232.6|7229.8|7233.1|7230.3|7233.2|7230.4|7232.6|7229.8|13
1623807360000|2021-06-16 01:36:00|7232.6|7229.8|7235.1|7232.3|7235.6|7232.8|7232.6|7229.8|33
1623807370000|2021-06-16 01:36:10|7234.6|7231.8|7233.1|7230.3|7234.6|7231.8|7233.1|7230.3|37
1623807380000|2021-06-16 01:36:20|7233.2|7230.4|7233.1|7230.3|7233.6|7230.8|7233.1|7230.3|7
1623807390000|2021-06-16 01:36:30|7233.6|7230.8|7233.1|7230.3|7234.2|7231.4|7233.1|7230.3|9
1623807400000|2021-06-16 01:36:40|7233.6|7230.8|7233.1|7230.3|7233.6|7230.8|7233.1|7230.3|5
1623807410000|2021-06-16 01:36:50|7233.5|7230.7|7232.1|7229.3|7233.6|7230.8|7231.6|7228.8|16
1623807420000|2021-06-16 01:37:00|7232.6|7229.8|7232.2|7229.4|7232.6|7229.8|7232.1|7229.3|32
1623807430000|2021-06-16 01:37:10|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.1|7229.3|6
1623807440000|2021-06-16 01:37:20|7232.2|7229.4|7232.6|7229.8|7233.1|7230.3|7232.2|7229.4|6
1623807450000|2021-06-16 01:37:30|7233.2|7230.4|7233.6|7230.8|7234.1|7231.3|7233.1|7230.3|27
1623807460000|2021-06-16 01:37:40|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7233.6|7230.8|8
1623807470000|2021-06-16 01:37:50|7234.2|7231.4|7233.1|7230.3|7234.6|7231.8|7232.6|7229.8|37
1623807480000|2021-06-16 01:38:00|7232.6|7229.8|7234.1|7231.3|7234.1|7231.3|7232.6|7229.8|20
1623807490000|2021-06-16 01:38:10|||||||||1
1623807500000|2021-06-16 01:38:20|7233.6|7230.8|7235.1|7232.3|7235.2|7232.4|7233.6|7230.8|23
1623807510000|2021-06-16 01:38:30|7235.2|7232.4|7236.6|7233.8|7236.6|7233.8|7235.2|7232.4|16
1623807520000|2021-06-16 01:38:40|7237.1|7234.3|7235.6|7232.8|7237.1|7234.3|7235.2|7232.4|41
1623807530000|2021-06-16 01:38:50|7236.1|7233.3|7235.6|7232.8|7236.2|7233.4|7235.6|7232.8|11
1623807540000|2021-06-16 01:39:00|7235.5|7232.7|7237.1|7234.3|7238.1|7235.3|7235.5|7232.7|46
1623807550000|2021-06-16 01:39:10|7237|7234.2|7237.1|7234.3|7237.1|7234.3|7236.6|7233.8|7
1623807560000|2021-06-16 01:39:20|7236.6|7233.8|7237.1|7234.3|7237.6|7234.8|7236.6|7233.8|7
1623807570000|2021-06-16 01:39:30|7237.6|7234.8|7237.6|7234.8|7238.1|7235.3|7237.1|7234.3|5
1623807580000|2021-06-16 01:39:40|7238.1|7235.3|7237.6|7234.8|7238.1|7235.3|7237.6|7234.8|14
1623807590000|2021-06-16 01:39:50|||||||||1
1623807600000|2021-06-16 01:40:00|7238.1|7235.3|7238.6|7235.8|7239.1|7236.3|7238.1|7235.3|33
1623807610000|2021-06-16 01:40:10|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7238.1|7235.3|25
1623807620000|2021-06-16 01:40:20|7238.1|7235.3|7238.6|7235.8|7239.1|7236.3|7238.1|7235.3|32
1623807630000|2021-06-16 01:40:30|7238.5|7235.7|7238.1|7235.3|7238.6|7235.8|7238.1|7235.3|4
1623807640000|2021-06-16 01:40:40|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.1|7234.3|10
1623807650000|2021-06-16 01:40:50|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7237.6|7234.8|5
1623807660000|2021-06-16 01:41:00|7238.6|7235.8|7239.1|7236.3|7239.2|7236.4|7238.6|7235.8|17
1623807670000|2021-06-16 01:41:10|7238.6|7235.8|7239.1|7236.3|7239.1|7236.3|7238.1|7235.3|20
1623807680000|2021-06-16 01:41:20|||||||||11
1623807690000|2021-06-16 01:41:30|7238.6|7235.8|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|8
1623807700000|2021-06-16 01:41:40|7237.1|7234.3|7237.6|7234.8|7238.1|7235.3|7237.1|7234.3|1
1623807710000|2021-06-16 01:41:50|7238.1|7235.3|7237.6|7234.8|7238.1|7235.3|7237.6|7234.8|0
1623807720000|2021-06-16 01:42:00|7238.1|7235.3|7237.6|7234.8|7238.1|7235.3|7237.6|7234.8|0
1623807730000|2021-06-16 01:42:10|7238.1|7235.3|7238.1|7235.3|7238.6|7235.8|7238.1|7235.3|21
1623807740000|2021-06-16 01:42:20|7237.6|7234.8|7238.1|7235.3|7238.1|7235.3|7237.6|7234.8|0
1623807750000|2021-06-16 01:42:30|7237.6|7234.8|7237.1|7234.3|7238.1|7235.3|7237.1|7234.3|10
1623807760000|2021-06-16 01:42:40|7237.2|7234.4|7237.6|7234.8|7237.6|7234.8|7237.2|7234.4|3
1623807770000|2021-06-16 01:42:50|7237.2|7234.4|7237.6|7234.8|7238.1|7235.3|7237.1|7234.3|2
1623807780000|2021-06-16 01:43:00|7237.1|7234.3|7238.1|7235.3|7238.1|7235.3|7237.1|7234.3|23
1623807790000|2021-06-16 01:43:10|7238.6|7235.8|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|8
1623807800000|2021-06-16 01:43:20|7238.6|7235.8|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|5
1623807810000|2021-06-16 01:43:30|||||||||3
1623807830000|2021-06-16 01:43:50|7239.1|7236.3|7239.1|7236.3|7239.6|7236.8|7239.1|7236.3|33
1623807840000|2021-06-16 01:44:00|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7
1623807850000|2021-06-16 01:44:10|7239.1|7236.3|7239.1|7236.3|7239.2|7236.4|7239.1|7236.3|9
1623807860000|2021-06-16 01:44:20|7238.6|7235.8|7239.1|7236.3|7239.1|7236.3|7238.6|7235.8|4
1623807870000|2021-06-16 01:44:30|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.1|7236.3|19
1623807880000|2021-06-16 01:44:40|7239.5|7236.7|7239.1|7236.3|7239.5|7236.7|7239.1|7236.3|1
1623807890000|2021-06-16 01:44:50|7239.2|7236.4|7239.1|7236.3|7239.2|7236.4|7239.1|7236.3|5
1623807900000|2021-06-16 01:45:00|7239.2|7236.4|7239.1|7236.3|7239.6|7236.8|7239.1|7236.3|4
1623807920000|2021-06-16 01:45:20|7239|7236.2|7239|7236.2|7239.6|7236.8|7239|7236.2|13
1623807930000|2021-06-16 01:45:30|7239.5|7236.7|7240|7237.2|7240.6|7237.8|7239.5|7236.7|44
1623807940000|2021-06-16 01:45:40|7239|7236.2|7239.6|7236.8|7239.6|7236.8|7239|7236.2|40
1623807950000|2021-06-16 01:45:50|7239.1|7236.3|7239|7236.2|7239.1|7236.3|7239|7236.2|10
1623807960000|2021-06-16 01:46:00|7239.1|7236.3|7239.2|7236.4|7239.2|7236.4|7239|7236.2|6
1623807970000|2021-06-16 01:46:10|7239.1|7236.3|7240|7237.2|7240|7237.2|7239|7236.2|0
1623807990000|2021-06-16 01:46:30|7239.6|7236.8|7239.6|7236.8|7240|7237.2|7239.6|7236.8|3
1623808000000|2021-06-16 01:46:40|7240|7237.2|7240|7237.2|7240|7237.2|7239.6|7236.8|1
1623808010000|2021-06-16 01:46:50|7239.6|7236.8|7240|7237.2|7240|7237.2|7239.6|7236.8|1
1623808020000|2021-06-16 01:47:00|7239.6|7236.8|7240|7237.2|7240.2|7237.4|7239.6|7236.8|16
1623808030000|2021-06-16 01:47:10|7240.1|7237.3|7240|7237.2|7240.2|7237.4|7240|7237.2|6
1623808040000|2021-06-16 01:47:20|7239.6|7236.8|7239.6|7236.8|7240|7237.2|7239.6|7236.8|1
1623808050000|2021-06-16 01:47:30|7240|7237.2|7239.6|7236.8|7240|7237.2|7239.6|7236.8|1
1623808060000|2021-06-16 01:47:40|7240|7237.2|7239|7236.2|7240|7237.2|7239|7236.2|9
1623808070000|2021-06-16 01:47:50|||||||||1
1623808080000|2021-06-16 01:48:00|||||||||1
1623808110000|2021-06-16 01:48:30|||||||||13
1623808120000|2021-06-16 01:48:40|7238.1|7235.3|7238.6|7235.8|7238.6|7235.8|7237.6|7234.8|24
1623808130000|2021-06-16 01:48:50|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|1
1623808140000|2021-06-16 01:49:00|7239.2|7236.4|7239.1|7236.3|7239.6|7236.8|7239|7236.2|13
1623808150000|2021-06-16 01:49:10|7239|7236.2|7238|7235.2|7239|7236.2|7238|7235.2|9
1623808160000|2021-06-16 01:49:20|7238.1|7235.3|7238.6|7235.8|7239|7236.2|7238|7235.2|2
1623808170000|2021-06-16 01:49:30|7238.5|7235.7|7238|7235.2|7238.5|7235.7|7238|7235.2|2
1623808180000|2021-06-16 01:49:40|7238.2|7235.4|7238.6|7235.8|7238.6|7235.8|7238.2|7235.4|5
1623808190000|2021-06-16 01:49:50|7239|7236.2|7239|7236.2|7239.1|7236.3|7239|7236.2|6
1623808200000|2021-06-16 01:50:00|7238.6|7235.8|7239.6|7236.8|7239.6|7236.8|7238.6|7235.8|4
1623808210000|2021-06-16 01:50:10|7240|7237.2|7240.2|7237.4|7240.2|7237.4|7239.6|7236.8|15
1623808220000|2021-06-16 01:50:20|7240.1|7237.3|7240|7237.2|7240.2|7237.4|7240|7237.2|0
1623808230000|2021-06-16 01:50:30|7240.1|7237.3|7240|7237.2|7240.5|7237.7|7240|7237.2|4
1623808240000|2021-06-16 01:50:40|7240.2|7237.4|7240.5|7237.7|7240.5|7237.7|7240|7237.2|13
1623808250000|2021-06-16 01:50:50|7240|7237.2|7242|7239.2|7242|7239.2|7240|7237.2|29
1623808260000|2021-06-16 01:51:00|7242.1|7239.3|7245.1|7242.3|7246.2|7243.4|7242.1|7239.3|201
1623808270000|2021-06-16 01:51:10|7245|7242.2|7245|7242.2|7245|7242.2|7244|7241.2|50
1623808280000|2021-06-16 01:51:20|7244.6|7241.8|7244.6|7241.8|7245.1|7242.3|7244.2|7241.4|24
1623808290000|2021-06-16 01:51:30|7245|7242.2|7245.1|7242.3|7245.2|7242.4|7245|7242.2|26
1623808300000|2021-06-16 01:51:40|7245|7242.2|7246|7243.2|7246|7243.2|7245|7242.2|13
1623808310000|2021-06-16 01:51:50|7245.6|7242.8|7246.6|7243.8|7246.6|7243.8|7245|7242.2|9
1623808320000|2021-06-16 01:52:00|7247.2|7244.4|7247|7244.2|7247.2|7244.4|7246.2|7243.4|67
1623808330000|2021-06-16 01:52:10|7247.1|7244.3|7250.2|7247.4|7250.2|7247.4|7246.6|7243.8|97
1623808340000|2021-06-16 01:52:20|7250.1|7247.3|7250.2|7247.4|7251|7248.2|7250|7247.2|33
1623808350000|2021-06-16 01:52:30|7250.6|7247.8|7252.1|7249.3|7252.2|7249.4|7250.6|7247.8|159
1623808360000|2021-06-16 01:52:40|7252|7249.2|7251.6|7248.8|7252.2|7249.4|7251.1|7248.3|24
1623808370000|2021-06-16 01:52:50|7252|7249.2|7251|7248.2|7252|7249.2|7251|7248.2|29
1623808380000|2021-06-16 01:53:00|7251.2|7248.4|7251|7248.2|7251.2|7248.4|7251|7248.2|25
1623808390000|2021-06-16 01:53:10|7250.6|7247.8|7250|7247.2|7250.6|7247.8|7250|7247.2|41
1623808400000|2021-06-16 01:53:20|7250.2|7247.4|7249.6|7246.8|7250.6|7247.8|7249.6|7246.8|34
1623808410000|2021-06-16 01:53:30|7249.5|7246.7|7249.2|7246.4|7249.6|7246.8|7249|7246.2|24
1623808420000|2021-06-16 01:53:40|7249|7246.2|7249|7246.2|7249.2|7246.4|7249|7246.2|19
1623808430000|2021-06-16 01:53:50|7249.1|7246.3|7249.1|7246.3|7249.2|7246.4|7249|7246.2|12
1623808440000|2021-06-16 01:54:00|7249.2|7246.4|7248.2|7245.4|7249.2|7246.4|7248|7245.2|23
1623808450000|2021-06-16 01:54:10|7248|7245.2|7247.6|7244.8|7248|7245.2|7247.6|7244.8|5
1623808460000|2021-06-16 01:54:20|7248|7245.2|7248.6|7245.8|7248.6|7245.8|7247.6|7244.8|13
1623808470000|2021-06-16 01:54:30|7248.7|7245.9|7248.6|7245.8|7249.6|7246.8|7248.6|7245.8|11
1623808480000|2021-06-16 01:54:40|7248.2|7245.4|7248.6|7245.8|7248.6|7245.8|7248.2|7245.4|0
1623808490000|2021-06-16 01:54:50|7248.2|7245.4|7248.6|7245.8|7248.6|7245.8|7248|7245.2|19
1623808500000|2021-06-16 01:55:00|7248.8|7246|7250|7247.2|7250.2|7247.4|7248.8|7246|26
1623808510000|2021-06-16 01:55:10|7249.6|7246.8|7249.6|7246.8|7250.2|7247.4|7249.6|7246.8|7
1623808520000|2021-06-16 01:55:20|7249.2|7246.4|7248.2|7245.4|7249.2|7246.4|7248.2|7245.4|12
1623808530000|2021-06-16 01:55:30|7248|7245.2|7252.1|7249.3|7252.1|7249.3|7247.6|7244.8|217
1623808540000|2021-06-16 01:55:40|7252.2|7249.4|7253.6|7250.8|7254.2|7251.4|7251.6|7248.8|127
1623808550000|2021-06-16 01:55:50|7253.8|7251|7252.2|7249.4|7255|7252.2|7252.2|7249.4|40
1623808560000|2021-06-16 01:56:00|7252.1|7249.3|7252.2|7249.4|7252.2|7249.4|7251.6|7248.8|22
1623808570000|2021-06-16 01:56:10|7252.1|7249.3|7251.6|7248.8|7252.2|7249.4|7251.6|7248.8|16
1623808580000|2021-06-16 01:56:20|7252|7249.2|7252|7249.2|7252.2|7249.4|7251.6|7248.8|16
1623808590000|2021-06-16 01:56:30|7251.6|7248.8|7253.2|7250.4|7253.6|7250.8|7251.6|7248.8|22
1623808600000|2021-06-16 01:56:40|7253.6|7250.8|7253.6|7250.8|7254.2|7251.4|7253.2|7250.4|22
1623808610000|2021-06-16 01:56:50|7253.2|7250.4|7253.6|7250.8|7254.2|7251.4|7253|7250.2|15
1623808620000|2021-06-16 01:57:00|7253.2|7250.4|7253.6|7250.8|7253.6|7250.8|7253|7250.2|21
1623808630000|2021-06-16 01:57:10|7253.5|7250.7|7253.6|7250.8|7253.6|7250.8|7253|7250.2|7
1623808640000|2021-06-16 01:57:20|||||||||4
1623808650000|2021-06-16 01:57:30|7253.2|7250.4|7252.6|7249.8|7253.8|7251|7252.2|7249.4|19
1623808660000|2021-06-16 01:57:40|7252.2|7249.4|7253|7250.2|7253.2|7250.4|7252.2|7249.4|10
1623808670000|2021-06-16 01:57:50|7253.1|7250.3|7254.6|7251.8|7255.2|7252.4|7253|7250.2|29
1623808680000|2021-06-16 01:58:00|7254.7|7251.9|7256.6|7253.8|7256.6|7253.8|7254.7|7251.9|62
1623808690000|2021-06-16 01:58:10|7256.2|7253.4|7256.6|7253.8|7256.6|7253.8|7256.2|7253.4|18
1623808700000|2021-06-16 01:58:20|7256.2|7253.4|7256.2|7253.4|7257.2|7254.4|7256|7253.2|28
1623808710000|2021-06-16 01:58:30|7257.2|7254.4|7257.6|7254.8|7258.2|7255.4|7257.2|7254.4|50
1623808720000|2021-06-16 01:58:40|7257.2|7254.4|7258.1|7255.3|7258.2|7255.4|7257.1|7254.3|58
1623808730000|2021-06-16 01:58:50|7258|7255.2|7258.2|7255.4|7258.6|7255.8|7258|7255.2|34
1623808740000|2021-06-16 01:59:00|7258.6|7255.8|7258.6|7255.8|7259.2|7256.4|7258.2|7255.4|58
1623808750000|2021-06-16 01:59:10|7258.2|7255.4|7258.2|7255.4|7259|7256.2|7258.2|7255.4|11
1623808760000|2021-06-16 01:59:20|7258|7255.2|7257.6|7254.8|7258.2|7255.4|7257.2|7254.4|24
1623808770000|2021-06-16 01:59:30|7257.2|7254.4|7257|7254.2|7257.2|7254.4|7256.6|7253.8|24
1623808780000|2021-06-16 01:59:40|7257.1|7254.3|7257.6|7254.8|7257.6|7254.8|7257|7254.2|36
1623808790000|2021-06-16 01:59:50|7257.2|7254.4|7257.2|7254.4|7257.6|7254.8|7257.2|7254.4|7
1623808800000|2021-06-16 02:00:00|7257.1|7254.3|7256.6|7253.8|7258.1|7255.3|7256.6|7253.8|20
1623808810000|2021-06-16 02:00:10|7256.2|7253.4|7256.6|7253.8|7256.6|7253.8|7256.2|7253.4|7
1623808820000|2021-06-16 02:00:20|7256.2|7253.4|7254.6|7251.8|7256.6|7253.8|7254.2|7251.4|49
1623808830000|2021-06-16 02:00:30|7255|7252.2|7254.6|7251.8|7255|7252.2|7254|7251.2|67
1623808840000|2021-06-16 02:00:40|7255.1|7252.3|7255.2|7252.4|7255.6|7252.8|7255|7252.2|29
1623808850000|2021-06-16 02:00:50|7255.1|7252.3|7254.6|7251.8|7255.2|7252.4|7254.6|7251.8|17
1623808860000|2021-06-16 02:01:00|7255|7252.2|7255|7252.2|7255|7252.2|7254.6|7251.8|7
1623808870000|2021-06-16 02:01:10|7255.2|7252.4|7255.6|7252.8|7256|7253.2|7255.2|7252.4|20
1623808880000|2021-06-16 02:01:20|7256|7253.2|7257|7254.2|7257|7254.2|7255.6|7252.8|18
1623808890000|2021-06-16 02:01:30|7257.2|7254.4|7257.1|7254.3|7257.2|7254.4|7257|7254.2|11
1623808900000|2021-06-16 02:01:40|7257.2|7254.4|7257.6|7254.8|7257.6|7254.8|7257|7254.2|6
1623808910000|2021-06-16 02:01:50|7258|7255.2|7257.6|7254.8|7258|7255.2|7257.6|7254.8|5
1623808920000|2021-06-16 02:02:00|7257.2|7254.4|7257.6|7254.8|7257.6|7254.8|7257.1|7254.3|12
1623808930000|2021-06-16 02:02:10|7258|7255.2|7257.6|7254.8|7258|7255.2|7257.6|7254.8|10
1623808940000|2021-06-16 02:02:20|7258|7255.2|7258|7255.2|7258.2|7255.4|7258|7255.2|10
1623808950000|2021-06-16 02:02:30|7257.6|7254.8|7257.6|7254.8|7258|7255.2|7257.2|7254.4|1
1623808960000|2021-06-16 02:02:40|7257.5|7254.7|7257|7254.2|7257.6|7254.8|7256.6|7253.8|14
1623808970000|2021-06-16 02:02:50|7256.6|7253.8|7257|7254.2|7257|7254.2|7256.6|7253.8|0
1623808980000|2021-06-16 02:03:00|7256.5|7253.7|7254.6|7251.8|7256.5|7253.7|7254.2|7251.4|29
1623808990000|2021-06-16 02:03:10|7254.2|7251.4|7255|7252.2|7255.1|7252.3|7254.2|7251.4|9
1623809000000|2021-06-16 02:03:20|7255.1|7252.3|7255|7252.2|7255.2|7252.4|7255|7252.2|5
1623809010000|2021-06-16 02:03:30|7254.1|7251.3|7254|7251.2|7255.6|7252.8|7254|7251.2|62
1623809020000|2021-06-16 02:03:40|7254.1|7251.3|7254.6|7251.8|7255|7252.2|7254.1|7251.3|9
1623809030000|2021-06-16 02:03:50|7254.2|7251.4|7254|7251.2|7255|7252.2|7254|7251.2|8
1623809040000|2021-06-16 02:04:00|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.2|7250.4|28
1623809050000|2021-06-16 02:04:10|7253.2|7250.4|7253.6|7250.8|7253.6|7250.8|7253.2|7250.4|7
1623809060000|2021-06-16 02:04:20|7254|7251.2|7253.6|7250.8|7254|7251.2|7253.6|7250.8|7
1623809070000|2021-06-16 02:04:30|7254|7251.2|7253.6|7250.8|7254|7251.2|7253.6|7250.8|1
1623809080000|2021-06-16 02:04:40|7254|7251.2|7254|7251.2|7254|7251.2|7253.6|7250.8|4
1623809090000|2021-06-16 02:04:50|7254.1|7251.3|7254.2|7251.4|7255|7252.2|7254.1|7251.3|9
1623809100000|2021-06-16 02:05:00|7254|7251.2|7254.2|7251.4|7254.6|7251.8|7253.6|7250.8|24
1623809110000|2021-06-16 02:05:10|7254|7251.2|7253.6|7250.8|7254.1|7251.3|7253.6|7250.8|11
1623809120000|2021-06-16 02:05:20|7254|7251.2|7254.2|7251.4|7254.2|7251.4|7254|7251.2|3
1623809130000|2021-06-16 02:05:30|7254.1|7251.3|7254.6|7251.8|7254.6|7251.8|7254.1|7251.3|1
1623809140000|2021-06-16 02:05:40|||||||||1
1623809150000|2021-06-16 02:05:50|7255.2|7252.4|7255|7252.2|7255.2|7252.4|7254.6|7251.8|7
1623809160000|2021-06-16 02:06:00|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.2|7251.4|2
1623809170000|2021-06-16 02:06:10|7254.5|7251.7|7253.6|7250.8|7254.5|7251.7|7253.6|7250.8|6
1623809180000|2021-06-16 02:06:20|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|0
1623809190000|2021-06-16 02:06:30|7253|7250.2|7253.1|7250.3|7253.1|7250.3|7253|7250.2|24
1623809200000|2021-06-16 02:06:40|7253|7250.2|7252.6|7249.8|7253|7250.2|7252|7249.2|22
1623809210000|2021-06-16 02:06:50|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|13
1623809220000|2021-06-16 02:07:00|7252.1|7249.3|7252|7249.2|7252.2|7249.4|7252|7249.2|8
1623809230000|2021-06-16 02:07:10|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|0
1623809250000|2021-06-16 02:07:30|7252|7249.2|7250.1|7247.3|7252|7249.2|7250.1|7247.3|69
1623809260000|2021-06-16 02:07:40|7250.2|7247.4|7250.6|7247.8|7250.6|7247.8|7250|7247.2|15
1623809270000|2021-06-16 02:07:50|7251|7248.2|7251.1|7248.3|7251.2|7248.4|7251|7248.2|7
1623809280000|2021-06-16 02:08:00|7251.2|7248.4|7250.6|7247.8|7251.2|7248.4|7250.6|7247.8|4
1623809290000|2021-06-16 02:08:10|7251|7248.2|7250.6|7247.8|7251|7248.2|7250.6|7247.8|0
1623809300000|2021-06-16 02:08:20|7251|7248.2|7251|7248.2|7251|7248.2|7250.6|7247.8|2
1623809310000|2021-06-16 02:08:30|7251.1|7248.3|7251.6|7248.8|7251.6|7248.8|7251.1|7248.3|8
1623809320000|2021-06-16 02:08:40|7251.5|7248.7|7251|7248.2|7251.5|7248.7|7251|7248.2|7
1623809330000|2021-06-16 02:08:50|7250.6|7247.8|7250.6|7247.8|7250.7|7247.9|7250.1|7247.3|14
1623809340000|2021-06-16 02:09:00|7250|7247.2|7249.6|7246.8|7250|7247.2|7249.6|7246.8|5
1623809350000|2021-06-16 02:09:10|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|4
1623809360000|2021-06-16 02:09:20|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|1
1623809370000|2021-06-16 02:09:30|7249|7246.2|7249.5|7246.7|7250|7247.2|7249|7246.2|138
1623809380000|2021-06-16 02:09:40|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|6
1623809390000|2021-06-16 02:09:50|||||||||1
1623809400000|2021-06-16 02:10:00|7250.6|7247.8|7250|7247.2|7251|7248.2|7250|7247.2|32
1623809410000|2021-06-16 02:10:10|7250.1|7247.3|7250.1|7247.3|7250.2|7247.4|7250.1|7247.3|3
1623809420000|2021-06-16 02:10:20|7250|7247.2|7250.1|7247.3|7250.1|7247.3|7250|7247.2|3
1623809440000|2021-06-16 02:10:40|7250|7247.2|7250.5|7247.7|7250.5|7247.7|7250|7247.2|13
1623809450000|2021-06-16 02:10:50|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|0
1623809460000|2021-06-16 02:11:00|7249|7246.2|7249|7246.2|7249.1|7246.3|7249|7246.2|34
1623809470000|2021-06-16 02:11:10|7249.6|7246.8|7249.5|7246.7|7250|7247.2|7249.5|7246.7|10
1623809480000|2021-06-16 02:11:20|7249.6|7246.8|7249.6|7246.8|7250|7247.2|7249.6|7246.8|1
1623809490000|2021-06-16 02:11:30|7250|7247.2|7249.6|7246.8|7250|7247.2|7249.6|7246.8|0
1623809500000|2021-06-16 02:11:40|7250|7247.2|7249.7|7246.9|7250|7247.2|7249.1|7246.3|37
1623809510000|2021-06-16 02:11:50|7249.8|7247|7249.6|7246.8|7250.2|7247.4|7249.1|7246.3|6
1623809520000|2021-06-16 02:12:00|7249.5|7246.7|7249.6|7246.8|7250|7247.2|7249|7246.2|8
1623809530000|2021-06-16 02:12:10|7249.5|7246.7|7249|7246.2|7249.5|7246.7|7249|7246.2|24
1623809540000|2021-06-16 02:12:20|||||||||10
1623809550000|2021-06-16 02:12:30|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249|7246.2|14
1623809560000|2021-06-16 02:12:40|7249|7246.2|7248|7245.2|7249.1|7246.3|7248|7245.2|34
1623809570000|2021-06-16 02:12:50|7248.1|7245.3|7248|7245.2|7248.6|7245.8|7248|7245.2|10
1623809580000|2021-06-16 02:13:00|7248.1|7245.3|7248|7245.2|7248.1|7245.3|7248|7245.2|3
1623809590000|2021-06-16 02:13:10|7248.2|7245.4|7248|7245.2|7248.2|7245.4|7248|7245.2|5
1623809600000|2021-06-16 02:13:20|7248.1|7245.3|7247.6|7244.8|7248.2|7245.4|7247.6|7244.8|2
1623809620000|2021-06-16 02:13:40|7248|7245.2|7248.6|7245.8|7248.6|7245.8|7248|7245.2|4
1623809630000|2021-06-16 02:13:50|7249|7246.2|7248|7245.2|7249|7246.2|7248|7245.2|11
1623809640000|2021-06-16 02:14:00|7248.1|7245.3|7248.6|7245.8|7248.6|7245.8|7248|7245.2|2
1623809650000|2021-06-16 02:14:10|7248.5|7245.7|7248|7245.2|7248.6|7245.8|7248|7245.2|5
1623809660000|2021-06-16 02:14:20|||||||||2
1623809670000|2021-06-16 02:14:30|7247.6|7244.8|7248|7245.2|7248|7245.2|7247.6|7244.8|7
1623809680000|2021-06-16 02:14:40|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248|7245.2|19
1623809690000|2021-06-16 02:14:50|7248|7245.2|7251|7248.2|7252|7249.2|7248|7245.2|37
1623809700000|2021-06-16 02:15:00|||||||||19
1623809710000|2021-06-16 02:15:10|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|3
1623809720000|2021-06-16 02:15:20|7251|7248.2|7251|7248.2|7251|7248.2|7250.6|7247.8|1
1623809730000|2021-06-16 02:15:30|||||||||2
1623809740000|2021-06-16 02:15:40|7251.1|7248.3|7251|7248.2|7251.1|7248.3|7251|7248.2|5
1623809750000|2021-06-16 02:15:50|7250.6|7247.8|7251.6|7248.8|7251.6|7248.8|7250.6|7247.8|10
1623809760000|2021-06-16 02:16:00|7252|7249.2|7252.6|7249.8|7252.6|7249.8|7251.6|7248.8|18
1623809770000|2021-06-16 02:16:10|7252.5|7249.7|7252|7249.2|7252.5|7249.7|7252|7249.2|13
1623809780000|2021-06-16 02:16:20|||||||||3
1623809800000|2021-06-16 02:16:40|||||||||6
1623809810000|2021-06-16 02:16:50|||||||||2
1623809820000|2021-06-16 02:17:00|7251.6|7248.8|7249.5|7246.7|7251.6|7248.8|7249.5|7246.7|44
1623809830000|2021-06-16 02:17:10|7249.2|7246.4|7248.5|7245.7|7249.5|7246.7|7248|7245.2|30
1623809840000|2021-06-16 02:17:20|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|6
1623809850000|2021-06-16 02:17:30|7248.6|7245.8|7249|7246.2|7249|7246.2|7248.5|7245.7|3
1623809860000|2021-06-16 02:17:40|7248.5|7245.7|7249|7246.2|7249|7246.2|7248.5|7245.7|4
1623809870000|2021-06-16 02:17:50|7248.9|7246.1|7248|7245.2|7248.9|7246.1|7248|7245.2|0
1623809880000|2021-06-16 02:18:00|7248.2|7245.4|7248|7245.2|7248.6|7245.8|7248|7245.2|14
1623809890000|2021-06-16 02:18:10|||||||||4
1623809900000|2021-06-16 02:18:20|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|4
1623809910000|2021-06-16 02:18:30|7248|7245.2|7248.5|7245.7|7249|7246.2|7248|7245.2|7
1623809920000|2021-06-16 02:18:40|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1623809930000|2021-06-16 02:18:50|||||||||6
1623809940000|2021-06-16 02:19:00|7247.5|7244.7|7247.6|7244.8|7248|7245.2|7247.5|7244.7|9
1623809950000|2021-06-16 02:19:10|7247.5|7244.7|7248|7245.2|7248|7245.2|7247.5|7244.7|9
1623809960000|2021-06-16 02:19:20|7247.5|7244.7|7248|7245.2|7248|7245.2|7247.5|7244.7|4
1623809970000|2021-06-16 02:19:30|7247.9|7245.1|7248|7245.2|7248|7245.2|7247|7244.2|2
1623809980000|2021-06-16 02:19:40|7247.6|7244.8|7247.5|7244.7|7247.9|7245.1|7247|7244.2|2
1623809990000|2021-06-16 02:19:50|7247.4|7244.6|7246.5|7243.7|7247.4|7244.6|7246.5|7243.7|34
1623810000000|2021-06-16 02:20:00|7246.9|7244.1|7246.5|7243.7|7247|7244.2|7246.5|7243.7|29
1623810010000|2021-06-16 02:20:10|7247|7244.2|7247|7244.2|7247.5|7244.7|7247|7244.2|11
1623810020000|2021-06-16 02:20:20|7247.5|7244.7|7247|7244.2|7247.5|7244.7|7247|7244.2|3
1623810030000|2021-06-16 02:20:30|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|1
1623810040000|2021-06-16 02:20:40|7248|7245.2|7248.5|7245.7|7248.5|7245.7|7248|7245.2|12
1623810050000|2021-06-16 02:20:50|7248|7245.2|7248|7245.2|7248|7245.2|7247.5|7244.7|4
1623810060000|2021-06-16 02:21:00|||||||||1
1623810070000|2021-06-16 02:21:10|7248.5|7245.7|7248.5|7245.7|7249|7246.2|7248.5|7245.7|9
1623810080000|2021-06-16 02:21:20|7249|7246.2|7248.5|7245.7|7249|7246.2|7248.5|7245.7|2
1623810100000|2021-06-16 02:21:40|7248|7245.2|7248.5|7245.7|7249|7246.2|7248|7245.2|4
1623810120000|2021-06-16 02:22:00|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|2
1623810130000|2021-06-16 02:22:10|7248.5|7245.7|7249.5|7246.7|7249.5|7246.7|7248.5|7245.7|1
1623810170000|2021-06-16 02:22:50|||||||||2
1623810180000|2021-06-16 02:23:00|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|2
1623810190000|2021-06-16 02:23:10|||||||||1
1623810200000|2021-06-16 02:23:20|7248.9|7246.1|7249|7246.2|7249|7246.2|7248.9|7246.1|5
1623810210000|2021-06-16 02:23:30|||||||||2
1623810220000|2021-06-16 02:23:40|7249.5|7246.7|7249|7246.2|7249.5|7246.7|7249|7246.2|1
1623810230000|2021-06-16 02:23:50|7248.9|7246.1|7248.5|7245.7|7248.9|7246.1|7248.5|7245.7|0
1623810240000|2021-06-16 02:24:00|7248.9|7246.1|7248.5|7245.7|7248.9|7246.1|7248.5|7245.7|0
1623810250000|2021-06-16 02:24:10|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1623810260000|2021-06-16 02:24:20|7247.9|7245.1|7247.9|7245.1|7248|7245.2|7247.9|7245.1|9
1623810270000|2021-06-16 02:24:30|||||||||2
1623810280000|2021-06-16 02:24:40|7247.5|7244.7|7247|7244.2|7248.5|7245.7|7247|7244.2|15
1623810290000|2021-06-16 02:24:50|7247.5|7244.7|7247|7244.2|7247.5|7244.7|7247|7244.2|0
1623810310000|2021-06-16 02:25:10|||||||||1
1623810320000|2021-06-16 02:25:20|||||||||1
1623810330000|2021-06-16 02:25:30|7246.9|7244.1|7247|7244.2|7247.5|7244.7|7246|7243.2|14
1623810340000|2021-06-16 02:25:40|7247.5|7244.7|7247|7244.2|7247.5|7244.7|7247|7244.2|5
1623810350000|2021-06-16 02:25:50|7247.5|7244.7|7247|7244.2|7247.5|7244.7|7247|7244.2|0
1623810360000|2021-06-16 02:26:00|7246.9|7244.1|7247|7244.2|7247|7244.2|7246.9|7244.1|2
1623810370000|2021-06-16 02:26:10|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|0
1623810380000|2021-06-16 02:26:20|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|7
1623810400000|2021-06-16 02:26:40|||||||||1
1623810410000|2021-06-16 02:26:50|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623810420000|2021-06-16 02:27:00|7247|7244.2|7247.5|7244.7|7247.5|7244.7|7247|7244.2|0
1623810440000|2021-06-16 02:27:20|7247.9|7245.1|7248|7245.2|7248|7245.2|7247.9|7245.1|12
1623810450000|2021-06-16 02:27:30|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1623810460000|2021-06-16 02:27:40|7248.4|7245.6|7248|7245.2|7248.4|7245.6|7248|7245.2|6
1623810470000|2021-06-16 02:27:50|7248.4|7245.6|7248.5|7245.7|7248.5|7245.7|7248.4|7245.6|0
1623810480000|2021-06-16 02:28:00|7248|7245.2|7248.5|7245.7|7248.5|7245.7|7248|7245.2|1
1623810490000|2021-06-16 02:28:10|||||||||1
1623810500000|2021-06-16 02:28:20|7248|7245.2|7248.5|7245.7|7248.5|7245.7|7248|7245.2|3
1623810510000|2021-06-16 02:28:30|7249|7246.2|7249.4|7246.6|7249.4|7246.6|7249|7246.2|7
1623810520000|2021-06-16 02:28:40|7249.3|7246.5|7248.5|7245.7|7249.3|7246.5|7248.5|7245.7|8
1623810530000|2021-06-16 02:28:50|7248|7245.2|7248.5|7245.7|7249|7246.2|7248|7245.2|5
1623810550000|2021-06-16 02:29:10|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|1
1623810560000|2021-06-16 02:29:20|||||||||2
1623810570000|2021-06-16 02:29:30|7248.5|7245.7|7250.5|7247.7|7250.5|7247.7|7248|7245.2|29
1623810580000|2021-06-16 02:29:40|7250|7247.2|7250.5|7247.7|7250.5|7247.7|7249.9|7247.1|4
1623810590000|2021-06-16 02:29:50|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|1
1623810600000|2021-06-16 02:30:00|7249.5|7246.7|7249.9|7247.1|7250|7247.2|7249|7246.2|13
1623810610000|2021-06-16 02:30:10|7249.5|7246.7|7248.9|7246.1|7249.5|7246.7|7248.9|7246.1|11
1623810620000|2021-06-16 02:30:20|7249.4|7246.6|7248.9|7246.1|7249.4|7246.6|7248.9|7246.1|0
1623810630000|2021-06-16 02:30:30|7247.9|7245.1|7246.9|7244.1|7247.9|7245.1|7246.4|7243.6|13
1623810640000|2021-06-16 02:30:40|7246.4|7243.6|7246.4|7243.6|7246.9|7244.1|7246.4|7243.6|0
1623810650000|2021-06-16 02:30:50|7245.9|7243.1|7246|7243.2|7246.9|7244.1|7245.9|7243.1|9
1623810660000|2021-06-16 02:31:00|7245.9|7243.1|7244.4|7241.6|7245.9|7243.1|7244.4|7241.6|11
1623810670000|2021-06-16 02:31:10|7244|7241.2|7244.4|7241.6|7244.9|7242.1|7243.9|7241.1|22
1623810680000|2021-06-16 02:31:20|7244|7241.2|7243.4|7240.6|7244|7241.2|7243.4|7240.6|3
1623810690000|2021-06-16 02:31:30|7243.5|7240.7|7244|7241.2|7245|7242.2|7243.5|7240.7|9
1623810700000|2021-06-16 02:31:40|7244.4|7241.6|7243.9|7241.1|7244.4|7241.6|7243.4|7240.6|7
1623810710000|2021-06-16 02:31:50|7243.4|7240.6|7243|7240.2|7243.9|7241.1|7243|7240.2|5
1623810720000|2021-06-16 02:32:00|7243.9|7241.1|7243|7240.2|7244|7241.2|7243|7240.2|18
1623810730000|2021-06-16 02:32:10|7242.9|7240.1|7242.5|7239.7|7243|7240.2|7242|7239.2|17
1623810740000|2021-06-16 02:32:20|7242.4|7239.6|7242|7239.2|7242.4|7239.6|7241.9|7239.1|20
1623810750000|2021-06-16 02:32:30|7241.6|7238.8|7243|7240.2|7243|7240.2|7241.6|7238.8|15
1623810760000|2021-06-16 02:32:40|7242.6|7239.8|7243.4|7240.6|7243.4|7240.6|7242|7239.2|12
1623810770000|2021-06-16 02:32:50|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242|7239.2|12
1623810780000|2021-06-16 02:33:00|7243|7240.2|7242|7239.2|7243|7240.2|7242|7239.2|3
1623810790000|2021-06-16 02:33:10|7241.6|7238.8|7241|7238.2|7242|7239.2|7241|7238.2|7
1623810800000|2021-06-16 02:33:20|7240.9|7238.1|7241|7238.2|7241|7238.2|7240.4|7237.6|28
1623810810000|2021-06-16 02:33:30|7240.5|7237.7|7241|7238.2|7241|7238.2|7240.5|7237.7|6
1623810820000|2021-06-16 02:33:40|7241.4|7238.6|7242.4|7239.6|7242.4|7239.6|7241.4|7238.6|5
1623810830000|2021-06-16 02:33:50|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|3
1623810840000|2021-06-16 02:34:00|7241|7238.2|7242|7239.2|7242|7239.2|7241|7238.2|17
1623810850000|2021-06-16 02:34:10|7243.4|7240.6|7245|7242.2|7245|7242.2|7243.4|7240.6|45
1623810860000|2021-06-16 02:34:20|7244.9|7242.1|7245|7242.2|7245.9|7243.1|7244.5|7241.7|38
1623810870000|2021-06-16 02:34:30|7244.9|7242.1|7244.4|7241.6|7244.9|7242.1|7244|7241.2|6
1623810880000|2021-06-16 02:34:40|7244|7241.2|7244|7241.2|7244.4|7241.6|7244|7241.2|8
1623810900000|2021-06-16 02:35:00|||||||||1
1623810910000|2021-06-16 02:35:10|7245|7242.2|7244.4|7241.6|7245|7242.2|7244.4|7241.6|12
1623810920000|2021-06-16 02:35:20|7244.6|7241.8|7243.9|7241.1|7245|7242.2|7243.4|7240.6|24
1623810930000|2021-06-16 02:35:30|7244|7241.2|7243.9|7241.1|7244|7241.2|7243.9|7241.1|3
1623810940000|2021-06-16 02:35:40|7244|7241.2|7244|7241.2|7244|7241.2|7243.9|7241.1|2
1623810950000|2021-06-16 02:35:50|7243.6|7240.8|7243.4|7240.6|7243.6|7240.8|7243|7240.2|14
1623810960000|2021-06-16 02:36:00|7243|7240.2|7243|7240.2|7243|7240.2|7242.6|7239.8|0
1623810970000|2021-06-16 02:36:10|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|2
1623810980000|2021-06-16 02:36:20|7243.5|7240.7|7243|7240.2|7244|7241.2|7243|7240.2|6
1623810990000|2021-06-16 02:36:30|7243.4|7240.6|7242.5|7239.7|7243.4|7240.6|7242.5|7239.7|4
1623811000000|2021-06-16 02:36:40|7242.4|7239.6|7243|7240.2|7243.4|7240.6|7242|7239.2|5
1623811010000|2021-06-16 02:36:50|7242.9|7240.1|7241.6|7238.8|7242.9|7240.1|7241.6|7238.8|13
1623811020000|2021-06-16 02:37:00|7242|7239.2|7241.6|7238.8|7242|7239.2|7241|7238.2|8
1623811030000|2021-06-16 02:37:10|7241.5|7238.7|7241|7238.2|7241.6|7238.8|7241|7238.2|0
1623811040000|2021-06-16 02:37:20|7240|7237.2|7241|7238.2|7241|7238.2|7239.6|7236.8|28
1623811050000|2021-06-16 02:37:30|7240.6|7237.8|7242|7239.2|7242|7239.2|7240.6|7237.8|11
1623811060000|2021-06-16 02:37:40|7242.6|7239.8|7242.5|7239.7|7242.6|7239.8|7242|7239.2|25
1623811070000|2021-06-16 02:37:50|7242.1|7239.3|7242.5|7239.7|7243.2|7240.4|7242|7239.2|26
1623811080000|2021-06-16 02:38:00|7242.4|7239.6|7244|7241.2|7244|7241.2|7242|7239.2|8
1623811090000|2021-06-16 02:38:10|7243.5|7240.7|7244|7241.2|7244|7241.2|7243.5|7240.7|3
1623811100000|2021-06-16 02:38:20|7243|7240.2|7243.5|7240.7|7244|7241.2|7243|7240.2|20
1623811110000|2021-06-16 02:38:30|7243|7240.2|7243.5|7240.7|7243.5|7240.7|7243|7240.2|0
1623811120000|2021-06-16 02:38:40|7243.4|7240.6|7242|7239.2|7243.4|7240.6|7242|7239.2|13
1623811130000|2021-06-16 02:38:50|7241|7238.2|7241|7238.2|7241|7238.2|7240|7237.2|22
1623811140000|2021-06-16 02:39:00|7240|7237.2|7241|7238.2|7241|7238.2|7240|7237.2|19
1623811150000|2021-06-16 02:39:10|7240.6|7237.8|7241.6|7238.8|7241.6|7238.8|7240.6|7237.8|4
1623811160000|2021-06-16 02:39:20|7242|7239.2|7241|7238.2|7242|7239.2|7241|7238.2|1
1623811180000|2021-06-16 02:39:40|7241.5|7238.7|7241|7238.2|7241.5|7238.7|7241|7238.2|4
1623811190000|2021-06-16 02:39:50|7240.9|7238.1|7241|7238.2|7241|7238.2|7240|7237.2|19
1623811200000|2021-06-16 02:40:00|7241.4|7238.6|7242|7239.2|7242|7239.2|7241.4|7238.6|6
1623811210000|2021-06-16 02:40:10|7242.4|7239.6|7243|7240.2|7243|7240.2|7242.4|7239.6|8
1623811220000|2021-06-16 02:40:20|7242.9|7240.1|7242.6|7239.8|7243|7240.2|7242|7239.2|13
1623811230000|2021-06-16 02:40:30|7243|7240.2|7243.4|7240.6|7243.6|7240.8|7243|7240.2|8
1623811240000|2021-06-16 02:40:40|7243|7240.2|7244.4|7241.6|7244.4|7241.6|7243|7240.2|2
1623811250000|2021-06-16 02:40:50|7244.6|7241.8|7243|7240.2|7245|7242.2|7243|7240.2|13
1623811260000|2021-06-16 02:41:00|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243|7240.2|0
1623811270000|2021-06-16 02:41:10|7243.6|7240.8|7244.4|7241.6|7244.4|7241.6|7243.6|7240.8|4
1623811280000|2021-06-16 02:41:20|7244.6|7241.8|7244|7241.2|7244.6|7241.8|7244|7241.2|7
1623811290000|2021-06-16 02:41:30|7244.4|7241.6|7244.4|7241.6|7245|7242.2|7244|7241.2|21
1623811300000|2021-06-16 02:41:40|7244|7241.2|7244.6|7241.8|7245|7242.2|7244|7241.2|18
1623811310000|2021-06-16 02:41:50|7245|7242.2|7245|7242.2|7245|7242.2|7244.1|7241.3|8
1623811320000|2021-06-16 02:42:00|7245.1|7242.3|7245.4|7242.6|7245.5|7242.7|7245.1|7242.3|5
1623811330000|2021-06-16 02:42:10|7245.5|7242.7|7247|7244.2|7247|7244.2|7245|7242.2|43
1623811340000|2021-06-16 02:42:20|7246.6|7243.8|7247.5|7244.7|7247.6|7244.8|7246|7243.2|76
1623811350000|2021-06-16 02:42:30|7247.6|7244.8|7248|7245.2|7248|7245.2|7247|7244.2|47
1623811360000|2021-06-16 02:42:40|7248.2|7245.4|7248|7245.2|7249|7246.2|7248|7245.2|38
1623811370000|2021-06-16 02:42:50|7247.9|7245.1|7249|7246.2|7249.4|7246.6|7247|7244.2|17
1623811380000|2021-06-16 02:43:00|7248.9|7246.1|7249|7246.2|7249|7246.2|7248|7245.2|33
1623811390000|2021-06-16 02:43:10|7248.9|7246.1|7249|7246.2|7249|7246.2|7248|7245.2|19
1623811400000|2021-06-16 02:43:20|7249.4|7246.6|7249.6|7246.8|7250|7247.2|7249|7246.2|21
1623811410000|2021-06-16 02:43:30|7250|7247.2|7248|7245.2|7250|7247.2|7248|7245.2|20
1623811420000|2021-06-16 02:43:40|7248.1|7245.3|7248.6|7245.8|7249|7246.2|7248|7245.2|8
1623811430000|2021-06-16 02:43:50|||||||||1
1623811440000|2021-06-16 02:44:00|7249|7246.2|7248.5|7245.7|7249.6|7246.8|7248|7245.2|54
1623811450000|2021-06-16 02:44:10|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|7248|7245.2|1
1623811460000|2021-06-16 02:44:20|7248|7245.2|7250.4|7247.6|7250.4|7247.6|7248|7245.2|26
1623811470000|2021-06-16 02:44:30|7250|7247.2|7251.6|7248.8|7252|7249.2|7250|7247.2|26
1623811480000|2021-06-16 02:44:40|7251.2|7248.4|7251|7248.2|7251.6|7248.8|7251|7248.2|7
1623811490000|2021-06-16 02:44:50|7250.6|7247.8|7251.5|7248.7|7251.6|7248.8|7250.6|7247.8|8
1623811500000|2021-06-16 02:45:00|7251|7248.2|7251|7248.2|7251.5|7248.7|7250.6|7247.8|15
1623811510000|2021-06-16 02:45:10|7250.6|7247.8|7250|7247.2|7251|7248.2|7250|7247.2|18
1623811520000|2021-06-16 02:45:20|7249|7246.2|7248.6|7245.8|7250|7247.2|7248.6|7245.8|13
1623811530000|2021-06-16 02:45:30|7249|7246.2|7250|7247.2|7250|7247.2|7248.6|7245.8|7
1623811540000|2021-06-16 02:45:40|7250.4|7247.6|7250.5|7247.7|7251|7248.2|7250|7247.2|9
1623811550000|2021-06-16 02:45:50|7250.6|7247.8|7250.6|7247.8|7251|7248.2|7250.6|7247.8|0
1623811560000|2021-06-16 02:46:00|7250|7247.2|7249|7246.2|7250.1|7247.3|7249|7246.2|8
1623811570000|2021-06-16 02:46:10|7248.6|7245.8|7248.6|7245.8|7249|7246.2|7248.6|7245.8|3
1623811580000|2021-06-16 02:46:20|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|1
1623811600000|2021-06-16 02:46:40|||||||||1
1623811610000|2021-06-16 02:46:50|7248.6|7245.8|7249|7246.2|7249.4|7246.6|7248|7245.2|20
1623811620000|2021-06-16 02:47:00|7248.6|7245.8|7249|7246.2|7249|7246.2|7248.4|7245.6|16
1623811630000|2021-06-16 02:47:10|7248.6|7245.8|7248.6|7245.8|7249|7246.2|7248|7245.2|14
1623811640000|2021-06-16 02:47:20|7249|7246.2|7250|7247.2|7250|7247.2|7249|7246.2|9
1623811650000|2021-06-16 02:47:30|7249.9|7247.1|7250.4|7247.6|7250.4|7247.6|7249.9|7247.1|6
1623811660000|2021-06-16 02:47:40|7250|7247.2|7249|7246.2|7250.9|7248.1|7249|7246.2|2
1623811670000|2021-06-16 02:47:50|7249.1|7246.3|7249|7246.2|7249.4|7246.6|7249|7246.2|5
1623811680000|2021-06-16 02:48:00|7249.4|7246.6|7249.5|7246.7|7249.6|7246.8|7249.4|7246.6|7
1623811690000|2021-06-16 02:48:10|7249|7246.2|7249|7246.2|7249.4|7246.6|7248.6|7245.8|8
1623811700000|2021-06-16 02:48:20|7249.4|7246.6|7249|7246.2|7249.4|7246.6|7248.9|7246.1|3
1623811710000|2021-06-16 02:48:30|7249.1|7246.3|7249|7246.2|7249.1|7246.3|7249|7246.2|8
1623811720000|2021-06-16 02:48:40|7249.4|7246.6|7250.4|7247.6|7250.9|7248.1|7249.4|7246.6|19
1623811730000|2021-06-16 02:48:50|7250|7247.2|7251|7248.2|7251|7248.2|7250|7247.2|9
1623811740000|2021-06-16 02:49:00|7250.9|7248.1|7250|7247.2|7250.9|7248.1|7250|7247.2|8
1623811750000|2021-06-16 02:49:10|||||||||1
1623811760000|2021-06-16 02:49:20|7249|7246.2|7249.5|7246.7|7249.5|7246.7|7249|7246.2|15
1623811770000|2021-06-16 02:49:30|7249.4|7246.6|7248|7245.2|7249.5|7246.7|7248|7245.2|6
1623811780000|2021-06-16 02:49:40|||||||||8
1623811790000|2021-06-16 02:49:50|7247.6|7244.8|7247.5|7244.7|7248|7245.2|7247|7244.2|17
1623811800000|2021-06-16 02:50:00|7247|7244.2|7246|7243.2|7247|7244.2|7246|7243.2|17
1623811810000|2021-06-16 02:50:10|7246.4|7243.6|7247|7244.2|7247|7244.2|7246|7243.2|20
1623811820000|2021-06-16 02:50:20|7247.1|7244.3|7247.4|7244.6|7247.5|7244.7|7247|7244.2|23
1623811830000|2021-06-16 02:50:30|7247.6|7244.8|7247|7244.2|7247.9|7245.1|7246|7243.2|15
1623811840000|2021-06-16 02:50:40|7247.4|7244.6|7247|7244.2|7247.4|7244.6|7247|7244.2|1
1623811850000|2021-06-16 02:50:50|7247.4|7244.6|7247|7244.2|7247.4|7244.6|7247|7244.2|1
1623811860000|2021-06-16 02:51:00|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|0
1623811870000|2021-06-16 02:51:10|7247.9|7245.1|7248|7245.2|7248|7245.2|7247.9|7245.1|3
1623811880000|2021-06-16 02:51:20|7248.4|7245.6|7248.4|7245.6|7248.9|7246.1|7248|7245.2|6
1623811890000|2021-06-16 02:51:30|7248|7245.2|7248|7245.2|7248.4|7245.6|7248|7245.2|0
1623811900000|2021-06-16 02:51:40|7248.4|7245.6|7247.4|7244.6|7248.4|7245.6|7247.4|7244.6|2
1623811910000|2021-06-16 02:51:50|7247.5|7244.7|7247.4|7244.6|7248|7245.2|7247|7244.2|8
1623811920000|2021-06-16 02:52:00|7247.5|7244.7|7247.6|7244.8|7248|7245.2|7247.5|7244.7|3
1623811930000|2021-06-16 02:52:10|7247.5|7244.7|7248|7245.2|7248|7245.2|7247.4|7244.6|2
1623811940000|2021-06-16 02:52:20|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|2
1623811950000|2021-06-16 02:52:30|7248|7245.2|7248.6|7245.8|7248.6|7245.8|7248|7245.2|1
1623811960000|2021-06-16 02:52:40|7249|7246.2|7248.6|7245.8|7249|7246.2|7248.5|7245.7|1
1623811970000|2021-06-16 02:52:50|7248.4|7245.6|7248|7245.2|7248.4|7245.6|7248|7245.2|8
1623811980000|2021-06-16 02:53:00|7248.4|7245.6|7248.5|7245.7|7249|7246.2|7248|7245.2|1
1623811990000|2021-06-16 02:53:10|7248.6|7245.8|7248|7245.2|7249|7246.2|7248|7245.2|4
1623812000000|2021-06-16 02:53:20|7248.1|7245.3|7248.6|7245.8|7248.6|7245.8|7248|7245.2|22
1623812010000|2021-06-16 02:53:30|7248.5|7245.7|7248|7245.2|7248.6|7245.8|7248|7245.2|15
1623812020000|2021-06-16 02:53:40|7246.4|7243.6|7244.6|7241.8|7246.4|7243.6|7244.6|7241.8|28
1623812030000|2021-06-16 02:53:50|||||||||2
1623812040000|2021-06-16 02:54:00|7244|7241.2|7244.6|7241.8|7245|7242.2|7244|7241.2|3
1623812050000|2021-06-16 02:54:10|7245|7242.2|7244.6|7241.8|7245|7242.2|7244.6|7241.8|0
1623812060000|2021-06-16 02:54:20|7244.4|7241.6|7245|7242.2|7245|7242.2|7244|7241.2|5
1623812070000|2021-06-16 02:54:30|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|3
1623812080000|2021-06-16 02:54:40|7245|7242.2|7245.6|7242.8|7246|7243.2|7245|7242.2|2
1623812090000|2021-06-16 02:54:50|7246|7243.2|7245.5|7242.7|7246|7243.2|7245|7242.2|6
1623812100000|2021-06-16 02:55:00|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|7245|7242.2|15
1623812110000|2021-06-16 02:55:10|7245.5|7242.7|7245.4|7242.6|7245.5|7242.7|7245|7242.2|18
1623812120000|2021-06-16 02:55:20|7245|7242.2|7245|7242.2|7246|7243.2|7245|7242.2|3
1623812130000|2021-06-16 02:55:30|7245.4|7242.6|7245.4|7242.6|7245.6|7242.8|7244.6|7241.8|14
1623812140000|2021-06-16 02:55:40|7245.5|7242.7|7246|7243.2|7246|7243.2|7245.5|7242.7|2
1623812150000|2021-06-16 02:55:50|7246.4|7243.6|7247|7244.2|7247|7244.2|7246.4|7243.6|8
1623812160000|2021-06-16 02:56:00|7246.6|7243.8|7247.6|7244.8|7247.6|7244.8|7246.6|7243.8|8
1623812170000|2021-06-16 02:56:10|7248|7245.2|7250.5|7247.7|7250.6|7247.8|7248|7245.2|31
1623812180000|2021-06-16 02:56:20|7250.6|7247.8|7250.5|7247.7|7251|7248.2|7250.5|7247.7|5
1623812190000|2021-06-16 02:56:30|7250.6|7247.8|7251|7248.2|7251|7248.2|7250.6|7247.8|1
1623812200000|2021-06-16 02:56:40|7251.4|7248.6|7251|7248.2|7251.4|7248.6|7251|7248.2|0
1623812210000|2021-06-16 02:56:50|7251.2|7248.4|7251|7248.2|7251.4|7248.6|7251|7248.2|9
1623812220000|2021-06-16 02:57:00|||||||||3
1623812230000|2021-06-16 02:57:10|7251.4|7248.6|7251|7248.2|7251.4|7248.6|7251|7248.2|4
1623812250000|2021-06-16 02:57:30|7251.4|7248.6|7252|7249.2|7252.6|7249.8|7251.4|7248.6|27
1623812260000|2021-06-16 02:57:40|7251.9|7249.1|7252|7249.2|7252.4|7249.6|7251|7248.2|16
1623812270000|2021-06-16 02:57:50|7252.4|7249.6|7252|7249.2|7252.4|7249.6|7252|7249.2|7
1623812290000|2021-06-16 02:58:10|7251.9|7249.1|7250.4|7247.6|7251.9|7249.1|7250|7247.2|24
1623812300000|2021-06-16 02:58:20|7250|7247.2|7250.5|7247.7|7250.5|7247.7|7250|7247.2|2
1623812310000|2021-06-16 02:58:30|7250.6|7247.8|7253|7250.2|7253|7250.2|7250.6|7247.8|27
1623812320000|2021-06-16 02:58:40|7252.6|7249.8|7252|7249.2|7253|7250.2|7252|7249.2|19
1623812340000|2021-06-16 02:59:00|7252.5|7249.7|7253|7250.2|7254|7251.2|7252.4|7249.6|21
1623812350000|2021-06-16 02:59:10|7253.4|7250.6|7253|7250.2|7253.6|7250.8|7253|7250.2|7
1623812360000|2021-06-16 02:59:20|7252.5|7249.7|7253.4|7250.6|7253.4|7250.6|7252.4|7249.6|9
1623812370000|2021-06-16 02:59:30|7253.6|7250.8|7253.4|7250.6|7254|7251.2|7252.6|7249.8|22
1623812380000|2021-06-16 02:59:40|7253|7250.2|7252.5|7249.7|7253|7250.2|7252.5|7249.7|5
1623812390000|2021-06-16 02:59:50|7252|7249.2|7252|7249.2|7252.5|7249.7|7252|7249.2|2
1623812400000|2021-06-16 03:00:00|7252.4|7249.6|7253.4|7250.6|7253.5|7250.7|7252.4|7249.6|18
1623812410000|2021-06-16 03:00:10|7253|7250.2|7253.4|7250.6|7253.5|7250.7|7253|7250.2|7
1623812420000|2021-06-16 03:00:20|7253|7250.2|7253|7250.2|7253.4|7250.6|7253|7250.2|0
1623812430000|2021-06-16 03:00:30|7252.9|7250.1|7253|7250.2|7253|7250.2|7252.5|7249.7|18
1623812440000|2021-06-16 03:00:40|7252.9|7250.1|7253.5|7250.7|7254|7251.2|7252|7249.2|17
1623812450000|2021-06-16 03:00:50|7253.4|7250.6|7253.6|7250.8|7253.6|7250.8|7252.6|7249.8|15
1623812460000|2021-06-16 03:01:00|7254|7251.2|7253|7250.2|7254|7251.2|7253|7250.2|12
1623812470000|2021-06-16 03:01:10|7252.6|7249.8|7252.4|7249.6|7253|7250.2|7252|7249.2|22
1623812480000|2021-06-16 03:01:20|7252|7249.2|7251|7248.2|7252|7249.2|7251|7248.2|8
1623812490000|2021-06-16 03:01:30|7251.1|7248.3|7252|7249.2|7252.4|7249.6|7251|7248.2|18
1623812500000|2021-06-16 03:01:40|7251.9|7249.1|7252|7249.2|7253.4|7250.6|7251.4|7248.6|33
1623812510000|2021-06-16 03:01:50|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.5|7248.7|5
1623812520000|2021-06-16 03:02:00|7252|7249.2|7252|7249.2|7252.4|7249.6|7251|7248.2|9
1623812530000|2021-06-16 03:02:10|7252.1|7249.3|7251.6|7248.8|7252.1|7249.3|7251.6|7248.8|6
1623812540000|2021-06-16 03:02:20|7251.7|7248.9|7252.6|7249.8|7253|7250.2|7251.7|7248.9|17
1623812550000|2021-06-16 03:02:30|7253|7250.2|7252|7249.2|7253|7250.2|7252|7249.2|12
1623812560000|2021-06-16 03:02:40|7251|7248.2|7251|7248.2|7252|7249.2|7251|7248.2|10
1623812570000|2021-06-16 03:02:50|||||||||1
1623812580000|2021-06-16 03:03:00|7251.1|7248.3|7251.6|7248.8|7251.6|7248.8|7251|7248.2|3
1623812590000|2021-06-16 03:03:10|7251.5|7248.7|7251|7248.2|7251.6|7248.8|7251|7248.2|7
1623812600000|2021-06-16 03:03:20|||||||||2
1623812610000|2021-06-16 03:03:30|7250.6|7247.8|7251|7248.2|7251|7248.2|7250.6|7247.8|1
1623812620000|2021-06-16 03:03:40|7250.5|7247.7|7250|7247.2|7250.5|7247.7|7250|7247.2|11
1623812630000|2021-06-16 03:03:50|7250.1|7247.3|7250|7247.2|7250.5|7247.7|7250|7247.2|1
1623812640000|2021-06-16 03:04:00|7249.6|7246.8|7250|7247.2|7250|7247.2|7249|7246.2|13
1623812650000|2021-06-16 03:04:10|7249.6|7246.8|7249.6|7246.8|7250|7247.2|7249.6|7246.8|1
1623812660000|2021-06-16 03:04:20|7249.5|7246.7|7249|7246.2|7249.6|7246.8|7249|7246.2|8
1623812670000|2021-06-16 03:04:30|7249.1|7246.3|7249.6|7246.8|7249.6|7246.8|7249|7246.2|3
1623812680000|2021-06-16 03:04:40|7249|7246.2|7249|7246.2|7250|7247.2|7249|7246.2|7
1623812690000|2021-06-16 03:04:50|7249.1|7246.3|7249|7246.2|7249.5|7246.7|7249|7246.2|14
1623812700000|2021-06-16 03:05:00|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|1
1623812710000|2021-06-16 03:05:10|7249|7246.2|7249|7246.2|7249|7246.2|7248.1|7245.3|18
1623812720000|2021-06-16 03:05:20|7249.1|7246.3|7249|7246.2|7250|7247.2|7249|7246.2|12
1623812730000|2021-06-16 03:05:30|7249.4|7246.6|7250|7247.2|7250.5|7247.7|7249.4|7246.6|12
1623812740000|2021-06-16 03:05:40|7250.4|7247.6|7250|7247.2|7250.5|7247.7|7250|7247.2|10
1623812750000|2021-06-16 03:05:50|7250.4|7247.6|7250.5|7247.7|7250.5|7247.7|7250.4|7247.6|3
1623812760000|2021-06-16 03:06:00|7250.6|7247.8|7250.5|7247.7|7251|7248.2|7250.4|7247.6|4
1623812770000|2021-06-16 03:06:10|7251|7248.2|7251.5|7248.7|7251.5|7248.7|7251|7248.2|13
1623812780000|2021-06-16 03:06:20|7251.4|7248.6|7253|7250.2|7253|7250.2|7251.4|7248.6|21
1623812790000|2021-06-16 03:06:30|7252.5|7249.7|7252.4|7249.6|7252.5|7249.7|7252.4|7249.6|2
1623812800000|2021-06-16 03:06:40|7252|7249.2|7252.6|7249.8|7253|7250.2|7252|7249.2|2
1623812810000|2021-06-16 03:06:50|7252.5|7249.7|7253|7250.2|7253|7250.2|7252.5|7249.7|4
1623812820000|2021-06-16 03:07:00|7252.6|7249.8|7253|7250.2|7253|7250.2|7252.6|7249.8|0
1623812830000|2021-06-16 03:07:10|||||||||3
1623812840000|2021-06-16 03:07:20|7252.9|7250.1|7253|7250.2|7253|7250.2|7252.9|7250.1|0
1623812850000|2021-06-16 03:07:30|7252.9|7250.1|7253|7250.2|7253|7250.2|7252.9|7250.1|0
1623812860000|2021-06-16 03:07:40|||||||||2
1623812870000|2021-06-16 03:07:50|||||||||1
1623812880000|2021-06-16 03:08:00|7253.9|7251.1|7253|7250.2|7253.9|7251.1|7253|7250.2|4
1623812890000|2021-06-16 03:08:10|7252.9|7250.1|7252.5|7249.7|7252.9|7250.1|7252|7249.2|10
1623812900000|2021-06-16 03:08:20|7252.4|7249.6|7252.6|7249.8|7253|7250.2|7252.4|7249.6|4
1623812910000|2021-06-16 03:08:30|7252.5|7249.7|7252.4|7249.6|7253|7250.2|7252.4|7249.6|2
1623812920000|2021-06-16 03:08:40|7252.6|7249.8|7253|7250.2|7253|7250.2|7252.5|7249.7|6
1623812930000|2021-06-16 03:08:50|7252.6|7249.8|7253|7250.2|7253|7250.2|7252.6|7249.8|1
1623812940000|2021-06-16 03:09:00|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253|7250.2|22
1623812950000|2021-06-16 03:09:10|7254|7251.2|7254|7251.2|7254|7251.2|7254|7251.2|1
1623812960000|2021-06-16 03:09:20|7253.9|7251.1|7254|7251.2|7254|7251.2|7253.9|7251.1|5
1623812970000|2021-06-16 03:09:30|7253.9|7251.1|7253|7250.2|7253.9|7251.1|7253|7250.2|3
1623812980000|2021-06-16 03:09:40|7252.9|7250.1|7252.4|7249.6|7252.9|7250.1|7252.4|7249.6|8
1623812990000|2021-06-16 03:09:50|7252|7249.2|7251.6|7248.8|7252|7249.2|7251.5|7248.7|4
1623813000000|2021-06-16 03:10:00|7251.5|7248.7|7251.6|7248.8|7252|7249.2|7251.5|7248.7|3
1623813010000|2021-06-16 03:10:10|7252|7249.2|7251.9|7249.1|7252|7249.2|7251.4|7248.6|12
1623813020000|2021-06-16 03:10:20|7251.4|7248.6|7252|7249.2|7252|7249.2|7251|7248.2|4
1623813030000|2021-06-16 03:10:30|7251.6|7248.8|7251|7248.2|7252|7249.2|7251|7248.2|6
1623813040000|2021-06-16 03:10:40|7250.6|7247.8|7251|7248.2|7251|7248.2|7250.6|7247.8|0
1623813050000|2021-06-16 03:10:50|7250.6|7247.8|7249.5|7246.7|7251|7248.2|7249|7246.2|16
1623813060000|2021-06-16 03:11:00|7249|7246.2|7249.5|7246.7|7249.6|7246.8|7249|7246.2|14
1623813070000|2021-06-16 03:11:10|7249.6|7246.8|7249.4|7246.6|7249.6|7246.8|7249.4|7246.6|1
1623813080000|2021-06-16 03:11:20|7249|7246.2|7249.5|7246.7|7249.5|7246.7|7249|7246.2|5
1623813090000|2021-06-16 03:11:30|7249.1|7246.3|7250|7247.2|7250|7247.2|7249.1|7246.3|7
1623813100000|2021-06-16 03:11:40|||||||||2
1623813120000|2021-06-16 03:12:00|7249.9|7247.1|7249.5|7246.7|7249.9|7247.1|7249|7246.2|3
1623813130000|2021-06-16 03:12:10|7249|7246.2|7249|7246.2|7249|7246.2|7248.6|7245.8|1
1623813140000|2021-06-16 03:12:20|||||||||1
1623813150000|2021-06-16 03:12:30|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248|7245.2|13
1623813160000|2021-06-16 03:12:40|7248.1|7245.3|7248|7245.2|7248.6|7245.8|7248|7245.2|6
1623813170000|2021-06-16 03:12:50|7248.1|7245.3|7249|7246.2|7249.6|7246.8|7248.1|7245.3|15
1623813180000|2021-06-16 03:13:00|7248|7245.2|7248|7245.2|7249|7246.2|7247|7244.2|22
1623813190000|2021-06-16 03:13:10|7247.6|7244.8|7248|7245.2|7248|7245.2|7247|7244.2|13
1623813200000|2021-06-16 03:13:20|7247.6|7244.8|7248|7245.2|7248|7245.2|7247.1|7244.3|3
1623813210000|2021-06-16 03:13:30|||||||||1
1623813230000|2021-06-16 03:13:50|7247.9|7245.1|7248|7245.2|7248|7245.2|7247.9|7245.1|4
1623813240000|2021-06-16 03:14:00|7247.9|7245.1|7247.4|7244.6|7247.9|7245.1|7247|7244.2|4
1623813250000|2021-06-16 03:14:10|7247.9|7245.1|7247.6|7244.8|7248|7245.2|7247.4|7244.6|8
1623813260000|2021-06-16 03:14:20|7247.5|7244.7|7247.4|7244.6|7248|7245.2|7247.4|7244.6|1
1623813270000|2021-06-16 03:14:30|7247.6|7244.8|7249|7246.2|7249|7246.2|7247.6|7244.8|13
1623813280000|2021-06-16 03:14:40|7249.1|7246.3|7249|7246.2|7249.1|7246.3|7249|7246.2|2
1623813290000|2021-06-16 03:14:50|7249.1|7246.3|7250.5|7247.7|7251|7248.2|7249.1|7246.3|27
1623813300000|2021-06-16 03:15:00|7250.4|7247.6|7250.9|7248.1|7251|7248.2|7250|7247.2|7
1623813310000|2021-06-16 03:15:10|7251|7248.2|7251.4|7248.6|7251.4|7248.6|7251|7248.2|5
1623813320000|2021-06-16 03:15:20|7251|7248.2|7251.4|7248.6|7251.4|7248.6|7251|7248.2|0
1623813330000|2021-06-16 03:15:30|||||||||1
1623813340000|2021-06-16 03:15:40|||||||||3
1623813350000|2021-06-16 03:15:50|7251.5|7248.7|7252.4|7249.6|7252.4|7249.6|7251.5|7248.7|0
1623813360000|2021-06-16 03:16:00|7252|7249.2|7252|7249.2|7253|7250.2|7252|7249.2|17
1623813370000|2021-06-16 03:16:10|7252.4|7249.6|7252|7249.2|7252.4|7249.6|7252|7249.2|5
1623813380000|2021-06-16 03:16:20|7252.4|7249.6|7252|7249.2|7252.4|7249.6|7252|7249.2|1
1623813390000|2021-06-16 03:16:30|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|2
1623813400000|2021-06-16 03:16:40|7252|7249.2|7252.4|7249.6|7252.4|7249.6|7252|7249.2|2
1623813410000|2021-06-16 03:16:50|7252.9|7250.1|7252.5|7249.7|7252.9|7250.1|7252.4|7249.6|8
1623813420000|2021-06-16 03:17:00|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|0
1623813430000|2021-06-16 03:17:10|7251.9|7249.1|7251|7248.2|7251.9|7249.1|7251|7248.2|8
1623813440000|2021-06-16 03:17:20|7251.1|7248.3|7252|7249.2|7252|7249.2|7251.1|7248.3|4
1623813450000|2021-06-16 03:17:30|7251.6|7248.8|7253|7250.2|7253|7250.2|7251.6|7248.8|3
1623813460000|2021-06-16 03:17:40|7252.5|7249.7|7251|7248.2|7252.5|7249.7|7251|7248.2|11
1623813470000|2021-06-16 03:17:50|7250.9|7248.1|7251|7248.2|7251|7248.2|7250|7247.2|9
1623813490000|2021-06-16 03:18:10|7250.9|7248.1|7251|7248.2|7251|7248.2|7250.5|7247.7|15
1623813500000|2021-06-16 03:18:20|7250|7247.2|7249.6|7246.8|7250|7247.2|7249.6|7246.8|12
1623813510000|2021-06-16 03:18:30|7250|7247.2|7250|7247.2|7250|7247.2|7249.6|7246.8|1
1623813530000|2021-06-16 03:18:50|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1623813540000|2021-06-16 03:19:00|7249.4|7246.6|7249.5|7246.7|7249.5|7246.7|7249|7246.2|7
1623813550000|2021-06-16 03:19:10|7249.4|7246.6|7248|7245.2|7250|7247.2|7248|7245.2|70
1623813560000|2021-06-16 03:19:20|7248.1|7245.3|7248|7245.2|7248.1|7245.3|7248|7245.2|12
1623813570000|2021-06-16 03:19:30|7248.1|7245.3|7248.4|7245.6|7248.6|7245.8|7248|7245.2|20
1623813580000|2021-06-16 03:19:40|7248.8|7246|7249|7246.2|7249|7246.2|7248|7245.2|8
1623813590000|2021-06-16 03:19:50|7249.1|7246.3|7249|7246.2|7249.6|7246.8|7249|7246.2|7
1623813600000|2021-06-16 03:20:00|7248.6|7245.8|7248.6|7245.8|7249|7246.2|7248.4|7245.6|6
1623813610000|2021-06-16 03:20:10|7248.5|7245.7|7248.1|7245.3|7248.6|7245.8|7248|7245.2|11
1623813620000|2021-06-16 03:20:20|7248|7245.2|7249|7246.2|7249.1|7246.3|7248|7245.2|7
1623813630000|2021-06-16 03:20:30|7249.1|7246.3|7250|7247.2|7250.1|7247.3|7249|7246.2|9
1623813640000|2021-06-16 03:20:40|7249.6|7246.8|7250|7247.2|7250|7247.2|7249|7246.2|18
1623813650000|2021-06-16 03:20:50|7249.6|7246.8|7251.6|7248.8|7252|7249.2|7249.6|7246.8|19
1623813660000|2021-06-16 03:21:00|7252|7249.2|7250.6|7247.8|7252|7249.2|7250.6|7247.8|8
1623813670000|2021-06-16 03:21:10|7250.4|7247.6|7250.6|7247.8|7251|7248.2|7250.4|7247.6|13
1623813680000|2021-06-16 03:21:20|7250.5|7247.7|7250|7247.2|7250.6|7247.8|7250|7247.2|7
1623813690000|2021-06-16 03:21:30|7250.5|7247.7|7250.1|7247.3|7250.6|7247.8|7250|7247.2|16
1623813700000|2021-06-16 03:21:40|7250.6|7247.8|7250|7247.2|7250.6|7247.8|7250|7247.2|7
1623813710000|2021-06-16 03:21:50|||||||||1
1623813720000|2021-06-16 03:22:00|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250|7247.2|5
1623813730000|2021-06-16 03:22:10|7250|7247.2|7250.5|7247.7|7250.5|7247.7|7250|7247.2|1
1623813740000|2021-06-16 03:22:20|7250.6|7247.8|7250|7247.2|7250.6|7247.8|7250|7247.2|3
1623813750000|2021-06-16 03:22:30|7249.9|7247.1|7247.6|7244.8|7249.9|7247.1|7247.6|7244.8|22
1623813760000|2021-06-16 03:22:40|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|1
1623813770000|2021-06-16 03:22:50|7247.6|7244.8|7248|7245.2|7248|7245.2|7247.6|7244.8|0
1623813780000|2021-06-16 03:23:00|7248.1|7245.3|7248|7245.2|7248.6|7245.8|7248|7245.2|8
1623813810000|2021-06-16 03:23:30|||||||||1
1623813820000|2021-06-16 03:23:40|7248.6|7245.8|7248|7245.2|7248.6|7245.8|7248|7245.2|12
1623813830000|2021-06-16 03:23:50|7248.4|7245.6|7248.5|7245.7|7248.5|7245.7|7248|7245.2|9
1623813840000|2021-06-16 03:24:00|7248.6|7245.8|7248.6|7245.8|7249|7246.2|7248|7245.2|14
1623813850000|2021-06-16 03:24:10|7249|7246.2|7249|7246.2|7249.6|7246.8|7249|7246.2|5
1623813860000|2021-06-16 03:24:20|7248.6|7245.8|7248.6|7245.8|7249|7246.2|7248.6|7245.8|0
1623813870000|2021-06-16 03:24:30|7249|7246.2|7248|7245.2|7249|7246.2|7248|7245.2|12
1623813880000|2021-06-16 03:24:40|7247.6|7244.8|7247.6|7244.8|7248|7245.2|7247.6|7244.8|0
1623813890000|2021-06-16 03:24:50|7248|7245.2|7247.6|7244.8|7248|7245.2|7247.6|7244.8|2
1623813900000|2021-06-16 03:25:00|7248|7245.2|7247.6|7244.8|7248|7245.2|7247.6|7244.8|0
1623813910000|2021-06-16 03:25:10|7248|7245.2|7248.6|7245.8|7248.6|7245.8|7247.6|7244.8|8
1623813920000|2021-06-16 03:25:20|7249|7246.2|7249|7246.2|7249|7246.2|7248.6|7245.8|12
1623813930000|2021-06-16 03:25:30|7248.6|7245.8|7249|7246.2|7249|7246.2|7248.6|7245.8|4
1623813940000|2021-06-16 03:25:40|7249.5|7246.7|7249|7246.2|7249.5|7246.7|7249|7246.2|4
1623813950000|2021-06-16 03:25:50|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|9
1623813960000|2021-06-16 03:26:00|7248.5|7245.7|7248.6|7245.8|7248.6|7245.8|7248.5|7245.7|5
1623813970000|2021-06-16 03:26:10|7248.5|7245.7|7248.6|7245.8|7248.6|7245.8|7248.5|7245.7|0
1623813980000|2021-06-16 03:26:20|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|0
1623813990000|2021-06-16 03:26:30|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|7249|7246.2|6
1623814000000|2021-06-16 03:26:40|7249.6|7246.8|7249|7246.2|7249.6|7246.8|7249|7246.2|9
1623814020000|2021-06-16 03:27:00|7249.1|7246.3|7250|7247.2|7250|7247.2|7249|7246.2|12
1623814030000|2021-06-16 03:27:10|7251|7248.2|7251.9|7249.1|7252|7249.2|7251|7248.2|39
1623814040000|2021-06-16 03:27:20|7251.5|7248.7|7253|7250.2|7253|7250.2|7251.5|7248.7|42
1623814050000|2021-06-16 03:27:30|7253.1|7250.3|7253|7250.2|7253.6|7250.8|7253|7250.2|24
1623814060000|2021-06-16 03:27:40|7253.4|7250.6|7255|7252.2|7255|7252.2|7253|7250.2|19
1623814070000|2021-06-16 03:27:50|7254.6|7251.8|7254|7251.2|7254.6|7251.8|7253|7250.2|52
1623814080000|2021-06-16 03:28:00|7253.6|7250.8|7254|7251.2|7254.6|7251.8|7253.6|7250.8|3
1623814090000|2021-06-16 03:28:10|7254.1|7251.3|7254|7251.2|7254.5|7251.7|7254|7251.2|7
1623814100000|2021-06-16 03:28:20|7253.9|7251.1|7253|7250.2|7253.9|7251.1|7253|7250.2|8
1623814110000|2021-06-16 03:28:30|7253.1|7250.3|7253.6|7250.8|7253.6|7250.8|7253|7250.2|24
1623814120000|2021-06-16 03:28:40|7253.4|7250.6|7254|7251.2|7254.6|7251.8|7253|7250.2|28
1623814130000|2021-06-16 03:28:50|7254.1|7251.3|7254.6|7251.8|7254.6|7251.8|7254.1|7251.3|15
1623814140000|2021-06-16 03:29:00|7255.1|7252.3|7254.6|7251.8|7255.1|7252.3|7253.6|7250.8|65
1623814150000|2021-06-16 03:29:10|7255|7252.2|7254.6|7251.8|7255|7252.2|7254.1|7251.3|19
1623814160000|2021-06-16 03:29:20|7255|7252.2|7255.1|7252.3|7255.6|7252.8|7254.6|7251.8|20
1623814170000|2021-06-16 03:29:30|7255|7252.2|7254.6|7251.8|7255.1|7252.3|7254.6|7251.8|8
1623814180000|2021-06-16 03:29:40|7255|7252.2|7255.6|7252.8|7256|7253.2|7255|7252.2|10
1623814190000|2021-06-16 03:29:50|7255.1|7252.3|7256.1|7253.3|7256.1|7253.3|7255.1|7252.3|26
1623814200000|2021-06-16 03:30:00|7256|7253.2|7256|7253.2|7256.5|7253.7|7255.6|7252.8|22
1623814210000|2021-06-16 03:30:10|7255.6|7252.8|7254.1|7251.3|7255.6|7252.8|7254|7251.2|11
1623814220000|2021-06-16 03:30:20|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|3
1623814230000|2021-06-16 03:30:30|7255|7252.2|7254.6|7251.8|7255|7252.2|7254.6|7251.8|3
1623814240000|2021-06-16 03:30:40|7255|7252.2|7255|7252.2|7255.1|7252.3|7255|7252.2|9
1623814250000|2021-06-16 03:30:50|7254.6|7251.8|7252.1|7249.3|7254.6|7251.8|7252|7249.2|34
1623814260000|2021-06-16 03:31:00|7252|7249.2|7251.6|7248.8|7252|7249.2|7251.6|7248.8|0
1623814270000|2021-06-16 03:31:10|7252|7249.2|7252|7249.2|7252.1|7249.3|7252|7249.2|2
1623814280000|2021-06-16 03:31:20|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7252|7249.2|3
1623814290000|2021-06-16 03:31:30|||||||||7
1623814300000|2021-06-16 03:31:40|7252|7249.2|7252.1|7249.3|7252.1|7249.3|7252|7249.2|2
1623814310000|2021-06-16 03:31:50|7252.6|7249.8|7252.6|7249.8|7253|7250.2|7252.6|7249.8|0
1623814320000|2021-06-16 03:32:00|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|1
1623814330000|2021-06-16 03:32:10|7253.1|7250.3|7253.6|7250.8|7253.6|7250.8|7253.1|7250.3|3
1623814350000|2021-06-16 03:32:30|7254|7251.2|7254|7251.2|7254|7251.2|7254|7251.2|2
1623814360000|2021-06-16 03:32:40|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|2
1623814370000|2021-06-16 03:32:50|||||||||1
1623814380000|2021-06-16 03:33:00|7254|7251.2|7254.6|7251.8|7254.6|7251.8|7254|7251.2|5
1623814390000|2021-06-16 03:33:10|7254.5|7251.7|7254.6|7251.8|7254.6|7251.8|7254|7251.2|1
1623814400000|2021-06-16 03:33:20|7254.4|7251.6|7254.1|7251.3|7254.6|7251.8|7254|7251.2|13
1623814410000|2021-06-16 03:33:30|7254|7251.2|7254.5|7251.7|7254.6|7251.8|7254|7251.2|6
1623814430000|2021-06-16 03:33:50|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.1|7251.3|0
1623814440000|2021-06-16 03:34:00|||||||||1
1623814450000|2021-06-16 03:34:10|7255|7252.2|7255.6|7252.8|7255.6|7252.8|7255|7252.2|12
1623814460000|2021-06-16 03:34:20|7255.5|7252.7|7255.6|7252.8|7255.6|7252.8|7255.5|7252.7|1
1623814470000|2021-06-16 03:34:30|7255.4|7252.6|7255.6|7252.8|7255.6|7252.8|7255|7252.2|9
1623814480000|2021-06-16 03:34:40|7255.5|7252.7|7255.6|7252.8|7255.6|7252.8|7255.1|7252.3|10
1623814490000|2021-06-16 03:34:50|7255.5|7252.7|7255.6|7252.8|7255.6|7252.8|7255|7252.2|5
1623814500000|2021-06-16 03:35:00|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|12
1623814510000|2021-06-16 03:35:10|7255.5|7252.7|7255.5|7252.7|7255.6|7252.8|7255.1|7252.3|0
1623814520000|2021-06-16 03:35:20|7255.4|7252.6|7255|7252.2|7255.4|7252.6|7254.6|7251.8|3
1623814540000|2021-06-16 03:35:40|7255.1|7252.3|7256|7253.2|7256|7253.2|7255|7252.2|25
1623814550000|2021-06-16 03:35:50|7256.8|7254|7257|7254.2|7257|7254.2|7256|7253.2|16
1623814560000|2021-06-16 03:36:00|7256.6|7253.8|7256|7253.2|7256.6|7253.8|7256|7253.2|5
1623814570000|2021-06-16 03:36:10|7255.6|7252.8|7255|7252.2|7256|7253.2|7255|7252.2|34
1623814580000|2021-06-16 03:36:20|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|3
1623814590000|2021-06-16 03:36:30|7255.5|7252.7|7257|7254.2|7257|7254.2|7255.5|7252.7|51
1623814600000|2021-06-16 03:36:40|7256.9|7254.1|7256|7253.2|7256.9|7254.1|7256|7253.2|32
1623814630000|2021-06-16 03:37:10|||||||||1
1623814650000|2021-06-16 03:37:30|7256.1|7253.3|7257|7254.2|7257|7254.2|7256.1|7253.3|10
1623814660000|2021-06-16 03:37:40|||||||||4
1623814670000|2021-06-16 03:37:50|||||||||2
1623814690000|2021-06-16 03:38:10|||||||||3
1623814710000|2021-06-16 03:38:30|||||||||1
1623814720000|2021-06-16 03:38:40|7256.6|7253.8|7257|7254.2|7257|7254.2|7256.6|7253.8|4
1623814730000|2021-06-16 03:38:50|7256.6|7253.8|7257|7254.2|7257|7254.2|7256|7253.2|12
1623814740000|2021-06-16 03:39:00|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.1|7253.3|2
1623814750000|2021-06-16 03:39:10|7256.5|7253.7|7256.6|7253.8|7257|7254.2|7256.5|7253.7|2
1623814770000|2021-06-16 03:39:30|7256.5|7253.7|7256.1|7253.3|7256.5|7253.7|7256|7253.2|14
1623814780000|2021-06-16 03:39:40|||||||||1
1623814790000|2021-06-16 03:39:50|7256.6|7253.8|7257|7254.2|7257|7254.2|7256.6|7253.8|0
1623814800000|2021-06-16 03:40:00|7256.6|7253.8|7256.5|7253.7|7256.6|7253.8|7256|7253.2|7
1623814810000|2021-06-16 03:40:10|7256.6|7253.8|7256|7253.2|7256.6|7253.8|7256|7253.2|0
1623814820000|2021-06-16 03:40:20|7256.1|7253.3|7256.1|7253.3|7256.6|7253.8|7256|7253.2|7
1623814830000|2021-06-16 03:40:30|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|1
1623814840000|2021-06-16 03:40:40|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|1
1623814850000|2021-06-16 03:40:50|7256.1|7253.3|7256|7253.2|7256.5|7253.7|7256|7253.2|5
1623814860000|2021-06-16 03:41:00|7256.6|7253.8|7257|7254.2|7257|7254.2|7256.6|7253.8|2
1623814870000|2021-06-16 03:41:10|7256.6|7253.8|7256|7253.2|7256.6|7253.8|7256|7253.2|5
1623814910000|2021-06-16 03:41:50|7256.1|7253.3|7256.6|7253.8|7257|7254.2|7256.1|7253.3|7
1623814920000|2021-06-16 03:42:00|7257|7254.2|7257|7254.2|7257|7254.2|7256.5|7253.7|4
1623814930000|2021-06-16 03:42:10|7257.1|7254.3|7257.6|7254.8|7258|7255.2|7257|7254.2|39
1623814940000|2021-06-16 03:42:20|7257.5|7254.7|7257.6|7254.8|7257.6|7254.8|7257.5|7254.7|5
1623814950000|2021-06-16 03:42:30|7258|7255.2|7258|7255.2|7258|7255.2|7257|7254.2|7
1623814960000|2021-06-16 03:42:40|7257.6|7254.8|7257.6|7254.8|7258|7255.2|7257.6|7254.8|2
1623814970000|2021-06-16 03:42:50|7257.1|7254.3|7257.6|7254.8|7257.6|7254.8|7257.1|7254.3|6
1623814980000|2021-06-16 03:43:00|7258|7255.2|7258|7255.2|7258|7255.2|7257.1|7254.3|3
1623814990000|2021-06-16 03:43:10|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|0
1623815000000|2021-06-16 03:43:20|7257|7254.2|7256.6|7253.8|7257|7254.2|7256.6|7253.8|9
1623815010000|2021-06-16 03:43:30|7256.1|7253.3|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|16
1623815030000|2021-06-16 03:43:50|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|0
1623815040000|2021-06-16 03:44:00|7255.6|7252.8|7255.1|7252.3|7255.6|7252.8|7255|7252.2|15
1623815050000|2021-06-16 03:44:10|7255|7252.2|7255|7252.2|7255|7252.2|7255|7252.2|4
1623815060000|2021-06-16 03:44:20|7254.1|7251.3|7255|7252.2|7255|7252.2|7254.1|7251.3|0
1623815080000|2021-06-16 03:44:40|||||||||2
1623815100000|2021-06-16 03:45:00|7254.6|7251.8|7254.1|7251.3|7254.6|7251.8|7254|7251.2|12
1623815110000|2021-06-16 03:45:10|7254|7251.2|7254.6|7251.8|7254.6|7251.8|7254|7251.2|4
1623815130000|2021-06-16 03:45:30|||||||||5
1623815140000|2021-06-16 03:45:40|7255|7252.2|7255|7252.2|7255|7252.2|7254.6|7251.8|2
1623815150000|2021-06-16 03:45:50|||||||||2
1623815160000|2021-06-16 03:46:00|7255.1|7252.3|7255.6|7252.8|7255.6|7252.8|7255.1|7252.3|4
1623815170000|2021-06-16 03:46:10|||||||||2
1623815180000|2021-06-16 03:46:20|7256|7253.2|7255|7252.2|7256|7253.2|7255|7252.2|1
1623815190000|2021-06-16 03:46:30|7255.4|7252.6|7255.6|7252.8|7255.6|7252.8|7255.4|7252.6|4
1623815200000|2021-06-16 03:46:40|7255.5|7252.7|7256|7253.2|7256|7253.2|7255.5|7252.7|4
1623815220000|2021-06-16 03:47:00|7255.6|7252.8|7256|7253.2|7256|7253.2|7255.6|7252.8|2
1623815230000|2021-06-16 03:47:10|7255.6|7252.8|7256|7253.2|7256|7253.2|7255.6|7252.8|2
1623815250000|2021-06-16 03:47:30|7255.9|7253.1|7255|7252.2|7255.9|7253.1|7255|7252.2|8
1623815260000|2021-06-16 03:47:40|7254.6|7251.8|7253.6|7250.8|7254.6|7251.8|7253.6|7250.8|10
1623815270000|2021-06-16 03:47:50|7254|7251.2|7253.6|7250.8|7254|7251.2|7253.1|7250.3|0
1623815280000|2021-06-16 03:48:00|7254|7251.2|7254|7251.2|7254|7251.2|7254|7251.2|0
1623815300000|2021-06-16 03:48:20|7253.6|7250.8|7254|7251.2|7254|7251.2|7253.6|7250.8|0
1623815310000|2021-06-16 03:48:30|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|0
1623815320000|2021-06-16 03:48:40|7254|7251.2|7253.5|7250.7|7254|7251.2|7253.5|7250.7|0
1623815330000|2021-06-16 03:48:50|7254|7251.2|7254|7251.2|7254|7251.2|7253.5|7250.7|0
1623815340000|2021-06-16 03:49:00|7253.4|7250.6|7253|7250.2|7253.4|7250.6|7253|7250.2|62
1623815350000|2021-06-16 03:49:10|7253.4|7250.6|7253|7250.2|7253.4|7250.6|7253|7250.2|6
1623815360000|2021-06-16 03:49:20|||||||||2
1623815380000|2021-06-16 03:49:40|7253.1|7250.3|7254|7251.2|7254|7251.2|7253.1|7250.3|14
1623815390000|2021-06-16 03:49:50|7253.9|7251.1|7253.4|7250.6|7253.9|7251.1|7253.4|7250.6|4
1623815400000|2021-06-16 03:50:00|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|1
1623815410000|2021-06-16 03:50:10|||||||||1
1623815420000|2021-06-16 03:50:20|7252.8|7250|7252|7249.2|7252.8|7250|7251.4|7248.6|39
1623815430000|2021-06-16 03:50:30|7251.8|7249|7252|7249.2|7252|7249.2|7251.4|7248.6|52
1623815440000|2021-06-16 03:50:40|7252.4|7249.6|7252.4|7249.6|7252.8|7250|7252.4|7249.6|1
1623815450000|2021-06-16 03:50:50|7252|7249.2|7252|7249.2|7252|7249.2|7251.5|7248.7|1
1623815460000|2021-06-16 03:51:00|7251.8|7249|7250.9|7248.1|7252|7249.2|7250.5|7247.7|51
1623815470000|2021-06-16 03:51:10|7250.5|7247.7|7251.4|7248.6|7252|7249.2|7250.5|7247.7|8
1623815480000|2021-06-16 03:51:20|||||||||1
1623815490000|2021-06-16 03:51:30|||||||||2
1623815500000|2021-06-16 03:51:40|||||||||1
1623815510000|2021-06-16 03:51:50|7251.8|7249|7252|7249.2|7252.4|7249.6|7251.8|7249|11
1623815520000|2021-06-16 03:52:00|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|1
1623815530000|2021-06-16 03:52:10|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|0
1623815540000|2021-06-16 03:52:20|7251.8|7249|7252.4|7249.6|7252.4|7249.6|7251.8|7249|6
1623815550000|2021-06-16 03:52:30|7252|7249.2|7252|7249.2|7252.4|7249.6|7252|7249.2|1
1623815560000|2021-06-16 03:52:40|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252|7249.2|5
1623815570000|2021-06-16 03:52:50|7252|7249.2|7252.4|7249.6|7252.4|7249.6|7252|7249.2|0
1623815580000|2021-06-16 03:53:00|7252|7249.2|7253|7250.2|7253|7250.2|7252|7249.2|4
1623815590000|2021-06-16 03:53:10|7253.4|7250.6|7253.4|7250.6|7253.9|7251.1|7253.4|7250.6|23
1623815610000|2021-06-16 03:53:30|7253.5|7250.7|7253.9|7251.1|7253.9|7251.1|7253.5|7250.7|4
1623815620000|2021-06-16 03:53:40|7253.4|7250.6|7253.4|7250.6|7253.5|7250.7|7253.4|7250.6|5
1623815630000|2021-06-16 03:53:50|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|0
1623815640000|2021-06-16 03:54:00|||||||||2
1623815650000|2021-06-16 03:54:10|7252.9|7250.1|7252|7249.2|7252.9|7250.1|7252|7249.2|11
1623815660000|2021-06-16 03:54:20|7251.5|7248.7|7251.5|7248.7|7252|7249.2|7251.4|7248.6|14
1623815670000|2021-06-16 03:54:30|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|0
1623815680000|2021-06-16 03:54:40|7251.5|7248.7|7251.5|7248.7|7252|7249.2|7251.5|7248.7|12
1623815690000|2021-06-16 03:54:50|7251.4|7248.6|7251.5|7248.7|7251.5|7248.7|7251.4|7248.6|4
1623815700000|2021-06-16 03:55:00|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|0
1623815800000|2021-06-16 03:56:40|7251.4|7248.6|7252|7249.2|7252|7249.2|7251.4|7248.6|3
1623815810000|2021-06-16 03:56:50|7252.4|7249.6|7253|7250.2|7253.4|7250.6|7252.4|7249.6|11
1623815820000|2021-06-16 03:57:00|7253.5|7250.7|7253|7250.2|7253.5|7250.7|7253|7250.2|4
1623815830000|2021-06-16 03:57:10|7253.4|7250.6|7253|7250.2|7253.4|7250.6|7253|7250.2|0
1623815850000|2021-06-16 03:57:30|7253.4|7250.6|7253|7250.2|7253.4|7250.6|7253|7250.2|9
1623815860000|2021-06-16 03:57:40|7253.4|7250.6|7254|7251.2|7254|7251.2|7253.4|7250.6|14
1623815880000|2021-06-16 03:58:00|7253.5|7250.7|7252|7249.2|7253.5|7250.7|7252|7249.2|5
1623815890000|2021-06-16 03:58:10|7252.4|7249.6|7252.4|7249.6|7253|7250.2|7252|7249.2|2
1623815900000|2021-06-16 03:58:20|7252|7249.2|7253|7250.2|7253|7250.2|7252|7249.2|7
1623815910000|2021-06-16 03:58:30|7252.5|7249.7|7252.9|7250.1|7253.4|7250.6|7252.5|7249.7|3
1623815920000|2021-06-16 03:58:40|7253|7250.2|7252.4|7249.6|7253|7250.2|7252.4|7249.6|3
1623815930000|2021-06-16 03:58:50|7252.5|7249.7|7253|7250.2|7253|7250.2|7252.5|7249.7|7
1623815940000|2021-06-16 03:59:00|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|3
1623815950000|2021-06-16 03:59:10|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|1
1623815960000|2021-06-16 03:59:20|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|1
1623815970000|2021-06-16 03:59:30|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|4
1623816000000|2021-06-16 04:00:00|7253.4|7250.6|7253|7250.2|7253.4|7250.6|7252.5|7249.7|0
1623816010000|2021-06-16 04:00:10|7252.4|7249.6|7252|7249.2|7252.4|7249.6|7252|7249.2|0
1623816020000|2021-06-16 04:00:20|7251.8|7249|7251|7248.2|7251.8|7249|7251|7248.2|8
1623816030000|2021-06-16 04:00:30|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7251|7248.2|8
1623816040000|2021-06-16 04:00:40|7251|7248.2|7251.4|7248.6|7251.5|7248.7|7251|7248.2|4
1623816050000|2021-06-16 04:00:50|7251|7248.2|7251.4|7248.6|7251.4|7248.6|7251|7248.2|1
1623816060000|2021-06-16 04:01:00|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|1
1623816070000|2021-06-16 04:01:10|7250.9|7248.1|7251|7248.2|7251|7248.2|7250.9|7248.1|8
1623816080000|2021-06-16 04:01:20|7250.5|7247.7|7251|7248.2|7251|7248.2|7250.5|7247.7|5
1623816090000|2021-06-16 04:01:30|7250.5|7247.7|7252|7249.2|7252|7249.2|7250.5|7247.7|15
1623816100000|2021-06-16 04:01:40|7251.5|7248.7|7252|7249.2|7252|7249.2|7251.5|7248.7|3
1623816120000|2021-06-16 04:02:00|7251.1|7248.3|7251|7248.2|7251.5|7248.7|7251|7248.2|6
1623816130000|2021-06-16 04:02:10|7250.5|7247.7|7251|7248.2|7251|7248.2|7250.5|7247.7|0
1623816140000|2021-06-16 04:02:20|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1623816160000|2021-06-16 04:02:40|7251|7248.2|7250.5|7247.7|7251|7248.2|7250.5|7247.7|0
1623816180000|2021-06-16 04:03:00|7250.4|7247.6|7250|7247.2|7250.4|7247.6|7250|7247.2|12
1623816190000|2021-06-16 04:03:10|7249.5|7246.7|7249.5|7246.7|7250|7247.2|7249.5|7246.7|14
1623816200000|2021-06-16 04:03:20|7250|7247.2|7249.5|7246.7|7250|7247.2|7249.5|7246.7|12
1623816210000|2021-06-16 04:03:30|7250|7247.2|7250|7247.2|7250|7247.2|7249.5|7246.7|1
1623816220000|2021-06-16 04:03:40|7249.5|7246.7|7250|7247.2|7250|7247.2|7249|7246.2|23
1623816230000|2021-06-16 04:03:50|7249.5|7246.7|7250|7247.2|7250|7247.2|7249.5|7246.7|2
1623816240000|2021-06-16 04:04:00|7249.5|7246.7|7250|7247.2|7250|7247.2|7249.5|7246.7|0
1623816250000|2021-06-16 04:04:10|7249.5|7246.7|7249|7246.2|7249.5|7246.7|7249|7246.2|11
1623816260000|2021-06-16 04:04:20|7249.4|7246.6|7249.5|7246.7|7249.5|7246.7|7249.4|7246.6|2
1623816270000|2021-06-16 04:04:30|7249.4|7246.6|7249|7246.2|7249.4|7246.6|7249|7246.2|5
1623816280000|2021-06-16 04:04:40|7250|7247.2|7249.5|7246.7|7250|7247.2|7249.5|7246.7|6
1623816290000|2021-06-16 04:04:50|7249.4|7246.6|7249.5|7246.7|7249.5|7246.7|7249.4|7246.6|3
1623816310000|2021-06-16 04:05:10|7249.4|7246.6|7249|7246.2|7249.5|7246.7|7249|7246.2|9
1623816320000|2021-06-16 04:05:20|||||||||1
1623816340000|2021-06-16 04:05:40|7249.5|7246.7|7249|7246.2|7249.5|7246.7|7249|7246.2|2
1623816360000|2021-06-16 04:06:00|7249.4|7246.6|7249.5|7246.7|7249.5|7246.7|7249.4|7246.6|3
1623816370000|2021-06-16 04:06:10|7249.4|7246.6|7249|7246.2|7249.5|7246.7|7249|7246.2|5
1623816380000|2021-06-16 04:06:20|7249.1|7246.3|7250|7247.2|7250|7247.2|7249.1|7246.3|1
1623816390000|2021-06-16 04:06:30|||||||||3
1623816400000|2021-06-16 04:06:40|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|13
1623816410000|2021-06-16 04:06:50|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|1
1623816420000|2021-06-16 04:07:00|7250|7247.2|7250|7247.2|7250.5|7247.7|7250|7247.2|13
1623816430000|2021-06-16 04:07:10|7250.1|7247.3|7250|7247.2|7251|7248.2|7250|7247.2|5
1623816440000|2021-06-16 04:07:20|7250.1|7247.3|7250.5|7247.7|7250.5|7247.7|7250|7247.2|10
1623816450000|2021-06-16 04:07:30|7250.4|7247.6|7250|7247.2|7250.5|7247.7|7250|7247.2|1
1623816460000|2021-06-16 04:07:40|||||||||1
1623816470000|2021-06-16 04:07:50|7249.5|7246.7|7250|7247.2|7250|7247.2|7249|7246.2|7
1623816480000|2021-06-16 04:08:00|7249.5|7246.7|7249|7246.2|7249.5|7246.7|7249|7246.2|3
1623816490000|2021-06-16 04:08:10|7249.5|7246.7|7249.5|7246.7|7250|7247.2|7249.5|7246.7|14
1623816500000|2021-06-16 04:08:20|7250|7247.2|7249.5|7246.7|7250|7247.2|7249.4|7246.6|3
1623816520000|2021-06-16 04:08:40|7249.4|7246.6|7249.5|7246.7|7250|7247.2|7249|7246.2|1
1623816550000|2021-06-16 04:09:10|||||||||2
1623816560000|2021-06-16 04:09:20|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|0
1623816580000|2021-06-16 04:09:40|7250.5|7247.7|7250.4|7247.6|7250.5|7247.7|7250|7247.2|19
1623816590000|2021-06-16 04:09:50|7250|7247.2|7250|7247.2|7250.5|7247.7|7250|7247.2|1
1623816610000|2021-06-16 04:10:10|7249.9|7247.1|7249|7246.2|7249.9|7247.1|7249|7246.2|2
1623816620000|2021-06-16 04:10:20|||||||||1
1623816630000|2021-06-16 04:10:30|||||||||1
1623816660000|2021-06-16 04:11:00|7248|7245.2|7247.5|7244.7|7248|7245.2|7247|7244.2|20
1623816670000|2021-06-16 04:11:10|7247|7244.2|7248|7245.2|7248|7245.2|7247|7244.2|7
1623816680000|2021-06-16 04:11:20|7247.5|7244.7|7249.4|7246.6|7249.5|7246.7|7247.5|7244.7|22
1623816690000|2021-06-16 04:11:30|7249.8|7247|7249.5|7246.7|7250|7247.2|7249.5|7246.7|6
1623816700000|2021-06-16 04:11:40|7249.4|7246.6|7248.5|7245.7|7249.5|7246.7|7248.5|7245.7|16
1623816710000|2021-06-16 04:11:50|7249|7246.2|7252|7249.2|7252|7249.2|7249|7246.2|43
1623816720000|2021-06-16 04:12:00|7251.5|7248.7|7251.5|7248.7|7252|7249.2|7251|7248.2|8
1623816730000|2021-06-16 04:12:10|7251|7248.2|7251.5|7248.7|7251.5|7248.7|7251|7248.2|6
1623816740000|2021-06-16 04:12:20|||||||||1
1623816750000|2021-06-16 04:12:30|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|7
1623816760000|2021-06-16 04:12:40|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|2
1623816770000|2021-06-16 04:12:50|7251|7248.2|7251.5|7248.7|7251.5|7248.7|7251|7248.2|11
1623816780000|2021-06-16 04:13:00|7252|7249.2|7251.5|7248.7|7252|7249.2|7251.5|7248.7|4
1623816790000|2021-06-16 04:13:10|7251|7248.2|7251.1|7248.3|7251.1|7248.3|7251|7248.2|3
1623816800000|2021-06-16 04:13:20|7251.5|7248.7|7252|7249.2|7252|7249.2|7251.5|7248.7|1
1623816810000|2021-06-16 04:13:30|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|0
1623816820000|2021-06-16 04:13:40|7251|7248.2|7250.5|7247.7|7251|7248.2|7250.5|7247.7|3
1623816830000|2021-06-16 04:13:50|7251|7248.2|7251|7248.2|7251|7248.2|7250.5|7247.7|8
1623816840000|2021-06-16 04:14:00|7250|7247.2|7251|7248.2|7251|7248.2|7250|7247.2|10
1623816850000|2021-06-16 04:14:10|7250.5|7247.7|7250.5|7247.7|7251|7248.2|7250.5|7247.7|0
1623816860000|2021-06-16 04:14:20|||||||||1
1623816870000|2021-06-16 04:14:30|7250.4|7247.6|7251.5|7248.7|7252|7249.2|7250.4|7247.6|60
1623816880000|2021-06-16 04:14:40|7252|7249.2|7251.5|7248.7|7252|7249.2|7251.5|7248.7|0
1623816890000|2021-06-16 04:14:50|7251.1|7248.3|7251.5|7248.7|7252|7249.2|7251.1|7248.3|6
1623816900000|2021-06-16 04:15:00|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|0
1623816910000|2021-06-16 04:15:10|7251.5|7248.7|7252|7249.2|7252|7249.2|7251.5|7248.7|1
1623816920000|2021-06-16 04:15:20|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|0
1623816930000|2021-06-16 04:15:30|7251|7248.2|7252|7249.2|7252.5|7249.7|7251|7248.2|21
1623816940000|2021-06-16 04:15:40|||||||||1
1623816950000|2021-06-16 04:15:50|||||||||1
1623816960000|2021-06-16 04:16:00|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|0
1623816970000|2021-06-16 04:16:10|7252.4|7249.6|7252.5|7249.7|7252.5|7249.7|7252|7249.2|4
1623816980000|2021-06-16 04:16:20|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|3
1623816990000|2021-06-16 04:16:30|7252.4|7249.6|7253|7250.2|7253|7250.2|7252.4|7249.6|2
1623817010000|2021-06-16 04:16:50|7252.8|7250|7252|7249.2|7252.8|7250|7251.5|7248.7|5
1623817020000|2021-06-16 04:17:00|7252.4|7249.6|7252|7249.2|7252.4|7249.6|7252|7249.2|2
1623817060000|2021-06-16 04:17:40|7252.1|7249.3|7252.5|7249.7|7253|7250.2|7252.1|7249.3|3
1623817090000|2021-06-16 04:18:10|7252.4|7249.6|7252|7249.2|7252.4|7249.6|7252|7249.2|3
1623817100000|2021-06-16 04:18:20|||||||||3
1623817110000|2021-06-16 04:18:30|7252.1|7249.3|7252|7249.2|7252.1|7249.3|7252|7249.2|3
1623817120000|2021-06-16 04:18:40|7252.5|7249.7|7253|7250.2|7253|7250.2|7252.5|7249.7|4
1623817130000|2021-06-16 04:18:50|7253.4|7250.6|7253.5|7250.7|7253.5|7250.7|7253.4|7250.6|13
1623817140000|2021-06-16 04:19:00|7253.4|7250.6|7253|7250.2|7253.4|7250.6|7253|7250.2|0
1623817150000|2021-06-16 04:19:10|7252.5|7249.7|7252.5|7249.7|7253|7250.2|7252.5|7249.7|0
1623817180000|2021-06-16 04:19:40|7252|7249.2|7252|7249.2|7252.5|7249.7|7252|7249.2|6
1623817190000|2021-06-16 04:19:50|7252.5|7249.7|7252|7249.2|7253|7250.2|7252|7249.2|6
1623817200000|2021-06-16 04:20:00|7252.1|7249.3|7253|7250.2|7253|7250.2|7252.1|7249.3|2
1623817210000|2021-06-16 04:20:10|7252.5|7249.7|7252.5|7249.7|7253|7250.2|7252.5|7249.7|0
1623817260000|2021-06-16 04:21:00|7253|7250.2|7253|7250.2|7253.5|7250.7|7253|7250.2|12
1623817270000|2021-06-16 04:21:10|7253.4|7250.6|7253.5|7250.7|7253.5|7250.7|7253.4|7250.6|2
1623817280000|2021-06-16 04:21:20|7253.4|7250.6|7253.5|7250.7|7253.5|7250.7|7253|7250.2|5
1623817310000|2021-06-16 04:21:50|7254|7251.2|7253.5|7250.7|7254|7251.2|7253.5|7250.7|18
1623817330000|2021-06-16 04:22:10|7254|7251.2|7254|7251.2|7254|7251.2|7254|7251.2|2
1623817340000|2021-06-16 04:22:20|7253.5|7250.7|7253.5|7250.7|7254|7251.2|7253.5|7250.7|1
1623817350000|2021-06-16 04:22:30|7253.1|7250.3|7253|7250.2|7253.1|7250.3|7253|7250.2|2
1623817360000|2021-06-16 04:22:40|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|0
1623817380000|2021-06-16 04:23:00|7253|7250.2|7253|7250.2|7253|7250.2|7252.5|7249.7|1
1623817390000|2021-06-16 04:23:10|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|0
1623817400000|2021-06-16 04:23:20|7253|7250.2|7252.5|7249.7|7253|7250.2|7252.5|7249.7|0
1623817410000|2021-06-16 04:23:30|7253|7250.2|7252.5|7249.7|7253|7250.2|7252.1|7249.3|10
1623817420000|2021-06-16 04:23:40|7253|7250.2|7254|7251.2|7254|7251.2|7252.5|7249.7|2
1623817430000|2021-06-16 04:23:50|7253.5|7250.7|7253.5|7250.7|7254|7251.2|7253.5|7250.7|2
1623817440000|2021-06-16 04:24:00|7253.1|7250.3|7253.5|7250.7|7253.5|7250.7|7253.1|7250.3|1
1623817450000|2021-06-16 04:24:10|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|6
1623817460000|2021-06-16 04:24:20|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|0
1623817470000|2021-06-16 04:24:30|7253|7250.2|7253.5|7250.7|7253.5|7250.7|7253|7250.2|1
1623817480000|2021-06-16 04:24:40|7254|7251.2|7254|7251.2|7254|7251.2|7254|7251.2|0
1623817490000|2021-06-16 04:24:50|7253.5|7250.7|7253.5|7250.7|7254|7251.2|7253.5|7250.7|1
1623817510000|2021-06-16 04:25:10|||||||||2
1623817520000|2021-06-16 04:25:20|7254|7251.2|7254|7251.2|7254.1|7251.3|7254|7251.2|6
1623817530000|2021-06-16 04:25:30|7253.8|7251|7253|7250.2|7253.8|7251|7253|7250.2|8
1623817540000|2021-06-16 04:25:40|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|0
1623817550000|2021-06-16 04:25:50|7253|7250.2|7252.5|7249.7|7253|7250.2|7252.5|7249.7|1
1623817560000|2021-06-16 04:26:00|||||||||1
1623817570000|2021-06-16 04:26:10|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|2
1623817580000|2021-06-16 04:26:20|7253.1|7250.3|7253.5|7250.7|7253.5|7250.7|7253.1|7250.3|3
1623817590000|2021-06-16 04:26:30|7254|7251.2|7254|7251.2|7254|7251.2|7254|7251.2|0
1623817600000|2021-06-16 04:26:40|7254.4|7251.6|7254|7251.2|7254.4|7251.6|7254|7251.2|1
1623817620000|2021-06-16 04:27:00|7253.9|7251.1|7253.5|7250.7|7254|7251.2|7253|7250.2|6
1623817630000|2021-06-16 04:27:10|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|0
1623817650000|2021-06-16 04:27:30|7253.5|7250.7|7254|7251.2|7254|7251.2|7253.5|7250.7|1
1623817660000|2021-06-16 04:27:40|7253.9|7251.1|7253.4|7250.6|7253.9|7251.1|7253.4|7250.6|1
1623817670000|2021-06-16 04:27:50|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.4|7250.6|1
1623817690000|2021-06-16 04:28:10|7253.4|7250.6|7253|7250.2|7253.5|7250.7|7253|7250.2|1
1623817700000|2021-06-16 04:28:20|||||||||1
1623817720000|2021-06-16 04:28:40|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|3
1623817740000|2021-06-16 04:29:00|||||||||1
1623817750000|2021-06-16 04:29:10|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|1
1623817760000|2021-06-16 04:29:20|7252.4|7249.6|7252|7249.2|7252.4|7249.6|7252|7249.2|9
1623817770000|2021-06-16 04:29:30|7252.1|7249.3|7253|7250.2|7253|7250.2|7252.1|7249.3|5
1623817780000|2021-06-16 04:29:40|||||||||2
1623817790000|2021-06-16 04:29:50|||||||||1
1623817800000|2021-06-16 04:30:00|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.4|7249.6|6
1623817810000|2021-06-16 04:30:10|7252|7249.2|7249|7246.2|7252.5|7249.7|7249|7246.2|69
1623817820000|2021-06-16 04:30:20|7249.5|7246.7|7248|7245.2|7249.5|7246.7|7248|7245.2|65
1623817830000|2021-06-16 04:30:30|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|12
1623817840000|2021-06-16 04:30:40|7248.4|7245.6|7248|7245.2|7248.5|7245.7|7248|7245.2|13
1623817850000|2021-06-16 04:30:50|7248.1|7245.3|7248|7245.2|7248.5|7245.7|7248|7245.2|12
1623817860000|2021-06-16 04:31:00|7248.5|7245.7|7247.9|7245.1|7248.5|7245.7|7247|7244.2|33
1623817870000|2021-06-16 04:31:10|7247.4|7244.6|7247|7244.2|7247.4|7244.6|7247|7244.2|4
1623817890000|2021-06-16 04:31:30|7247.4|7244.6|7247.4|7244.6|7248|7245.2|7247.4|7244.6|7
1623817900000|2021-06-16 04:31:40|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1623817910000|2021-06-16 04:31:50|||||||||2
1623817930000|2021-06-16 04:32:10|||||||||2
1623817940000|2021-06-16 04:32:20|||||||||1
1623817950000|2021-06-16 04:32:30|||||||||2
1623817960000|2021-06-16 04:32:40|||||||||1
1623817970000|2021-06-16 04:32:50|||||||||2
1623817980000|2021-06-16 04:33:00|7247.5|7244.7|7249|7246.2|7249.9|7247.1|7247.5|7244.7|30
1623817990000|2021-06-16 04:33:10|||||||||3
1623818040000|2021-06-16 04:34:00|7248.9|7246.1|7248.9|7246.1|7249|7246.2|7248.4|7245.6|24
1623818050000|2021-06-16 04:34:10|7248.5|7245.7|7249|7246.2|7249|7246.2|7248|7245.2|1
1623818060000|2021-06-16 04:34:20|||||||||2
1623818070000|2021-06-16 04:34:30|7248.9|7246.1|7248.4|7245.6|7249|7246.2|7248.4|7245.6|6
1623818080000|2021-06-16 04:34:40|7248.9|7246.1|7248.9|7246.1|7249|7246.2|7248|7245.2|2
1623818090000|2021-06-16 04:34:50|7249|7246.2|7249|7246.2|7249|7246.2|7248.9|7246.1|7
1623818100000|2021-06-16 04:35:00|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|1
1623818120000|2021-06-16 04:35:20|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|3
1623818130000|2021-06-16 04:35:30|7247.4|7244.6|7246.9|7244.1|7247.4|7244.6|7246.9|7244.1|7
1623818140000|2021-06-16 04:35:40|||||||||2
1623818150000|2021-06-16 04:35:50|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.5|7244.7|11
1623818160000|2021-06-16 04:36:00|7247.5|7244.7|7246.9|7244.1|7247.9|7245.1|7246.9|7244.1|7
1623818170000|2021-06-16 04:36:10|7247|7244.2|7246.9|7244.1|7247|7244.2|7246.9|7244.1|3
1623818180000|2021-06-16 04:36:20|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|2
1623818190000|2021-06-16 04:36:30|7247.4|7244.6|7248.5|7245.7|7248.5|7245.7|7247|7244.2|29
1623818200000|2021-06-16 04:36:40|||||||||1
1623818220000|2021-06-16 04:37:00|7248.4|7245.6|7247.9|7245.1|7248.4|7245.6|7247.5|7244.7|17
1623818230000|2021-06-16 04:37:10|||||||||1
1623818240000|2021-06-16 04:37:20|7247.5|7244.7|7247.9|7245.1|7248.5|7245.7|7247.5|7244.7|5
1623818250000|2021-06-16 04:37:30|7247.5|7244.7|7247.5|7244.7|7247.9|7245.1|7247.5|7244.7|5
1623818260000|2021-06-16 04:37:40|7247.1|7244.3|7247.5|7244.7|7247.5|7244.7|7246.9|7244.1|9
1623818270000|2021-06-16 04:37:50|7247.9|7245.1|7248.4|7245.6|7248.4|7245.6|7247.9|7245.1|8
1623818280000|2021-06-16 04:38:00|7247.9|7245.1|7246.9|7244.1|7247.9|7245.1|7246.9|7244.1|5
1623818290000|2021-06-16 04:38:10|7246.5|7243.7|7246.9|7244.1|7246.9|7244.1|7246.4|7243.6|9
1623818300000|2021-06-16 04:38:20|||||||||2
1623818310000|2021-06-16 04:38:30|||||||||1
1623818320000|2021-06-16 04:38:40|7246.5|7243.7|7246.4|7243.6|7246.9|7244.1|7245.9|7243.1|17
1623818340000|2021-06-16 04:39:00|7245.9|7243.1|7246.9|7244.1|7246.9|7244.1|7245.9|7243.1|20
1623818350000|2021-06-16 04:39:10|||||||||3
1623818370000|2021-06-16 04:39:30|||||||||1
1623818380000|2021-06-16 04:39:40|||||||||2
1623818390000|2021-06-16 04:39:50|7247.9|7245.1|7246.9|7244.1|7247.9|7245.1|7246.9|7244.1|23
1623818400000|2021-06-16 04:40:00|7247.1|7244.3|7247.9|7245.1|7248.4|7245.6|7246.9|7244.1|43
1623818410000|2021-06-16 04:40:10|7248.4|7245.6|7247.9|7245.1|7248.4|7245.6|7247.9|7245.1|7
1623818420000|2021-06-16 04:40:20|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|2
1623818430000|2021-06-16 04:40:30|7247.9|7245.1|7247.9|7245.1|7248.4|7245.6|7247.9|7245.1|1
1623818440000|2021-06-16 04:40:40|7248.4|7245.6|7247.4|7244.6|7248.4|7245.6|7247.4|7244.6|3
1623818450000|2021-06-16 04:40:50|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|1
1623818460000|2021-06-16 04:41:00|||||||||1
1623818470000|2021-06-16 04:41:10|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|15
1623818480000|2021-06-16 04:41:20|7246.4|7243.6|7245.9|7243.1|7246.8|7244|7245.9|7243.1|18
1623818490000|2021-06-16 04:41:30|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7245.9|7243.1|7
1623818500000|2021-06-16 04:41:40|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|0
1623818510000|2021-06-16 04:41:50|7245.8|7243|7245.9|7243.1|7245.9|7243.1|7244.9|7242.1|46
1623818520000|2021-06-16 04:42:00|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|1
1623818530000|2021-06-16 04:42:10|||||||||1
1623818540000|2021-06-16 04:42:20|7246.5|7243.7|7247.4|7244.6|7247.9|7245.1|7246.5|7243.7|10
1623818550000|2021-06-16 04:42:30|7246.9|7244.1|7247.4|7244.6|7247.4|7244.6|7246.9|7244.1|2
1623818570000|2021-06-16 04:42:50|7246.9|7244.1|7247.4|7244.6|7247.4|7244.6|7246.9|7244.1|2
1623818580000|2021-06-16 04:43:00|||||||||1
1623818610000|2021-06-16 04:43:30|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|2
1623818620000|2021-06-16 04:43:40|7247.1|7244.3|7247.4|7244.6|7247.9|7245.1|7247.1|7244.3|25
1623818630000|2021-06-16 04:43:50|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|2
1623818640000|2021-06-16 04:44:00|7247.4|7244.6|7247.8|7245|7247.8|7245|7247.4|7244.6|0
1623818660000|2021-06-16 04:44:20|7247.4|7244.6|7246.9|7244.1|7247.4|7244.6|7246.9|7244.1|1
1623818670000|2021-06-16 04:44:30|7247.4|7244.6|7247.4|7244.6|7247.8|7245|7247.4|7244.6|0
1623818680000|2021-06-16 04:44:40|7247.5|7244.7|7248.4|7245.6|7248.4|7245.6|7247.5|7244.7|9
1623818690000|2021-06-16 04:44:50|7247.9|7245.1|7247.4|7244.6|7248.4|7245.6|7247.4|7244.6|29
1623818700000|2021-06-16 04:45:00|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7246.9|7244.1|20
1623818710000|2021-06-16 04:45:10|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|7247.9|7245.1|0
1623818720000|2021-06-16 04:45:20|7247.9|7245.1|7247.4|7244.6|7247.9|7245.1|7247.4|7244.6|9
1623818730000|2021-06-16 04:45:30|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7
1623818740000|2021-06-16 04:45:40|||||||||1
1623818750000|2021-06-16 04:45:50|7246.8|7244|7245.9|7243.1|7246.8|7244|7245.9|7243.1|23
1623818760000|2021-06-16 04:46:00|7246.4|7243.6|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|1
1623818770000|2021-06-16 04:46:10|7246.4|7243.6|7246.9|7244.1|7247.4|7244.6|7245.9|7243.1|147
1623818780000|2021-06-16 04:46:20|7246.8|7244|7246.9|7244.1|7246.9|7244.1|7246.8|7244|17
1623818790000|2021-06-16 04:46:30|7247.4|7244.6|7247.9|7245.1|7248.4|7245.6|7247.4|7244.6|9
1623818810000|2021-06-16 04:46:50|7247.8|7245|7246.9|7244.1|7247.9|7245.1|7246.9|7244.1|7
1623818820000|2021-06-16 04:47:00|||||||||6
1623818830000|2021-06-16 04:47:10|||||||||4
1623818840000|2021-06-16 04:47:20|||||||||3
1623818850000|2021-06-16 04:47:30|7246.8|7244|7246.9|7244.1|7246.9|7244.1|7246.8|7244|8
1623818860000|2021-06-16 04:47:40|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|1
1623818870000|2021-06-16 04:47:50|7246.9|7244.1|7246.4|7243.6|7246.9|7244.1|7246.4|7243.6|1
1623818880000|2021-06-16 04:48:00|7246.8|7244|7246.5|7243.7|7246.9|7244.1|7246.4|7243.6|5
1623818890000|2021-06-16 04:48:10|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|0
1623818900000|2021-06-16 04:48:20|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|5
1623818910000|2021-06-16 04:48:30|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|1
1623818930000|2021-06-16 04:48:50|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|0
1623818940000|2021-06-16 04:49:00|7246.9|7244.1|7247.4|7244.6|7247.4|7244.6|7246.9|7244.1|0
1623818960000|2021-06-16 04:49:20|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|0
1623818970000|2021-06-16 04:49:30|7247.4|7244.6|7247.9|7245.1|7247.9|7245.1|7247.4|7244.6|1
1623818980000|2021-06-16 04:49:40|7247.4|7244.6|7247.4|7244.6|7247.9|7245.1|7246.9|7244.1|21
1623818990000|2021-06-16 04:49:50|7246.9|7244.1|7246.9|7244.1|7247.4|7244.6|7246.9|7244.1|0
1623819000000|2021-06-16 04:50:00|7247.4|7244.6|7246.9|7244.1|7247.4|7244.6|7246.9|7244.1|1
1623819040000|2021-06-16 04:50:40|||||||||1
1623819050000|2021-06-16 04:50:50|7247.8|7245|7247.9|7245.1|7248.9|7246.1|7247.8|7245|18
1623819070000|2021-06-16 04:51:10|||||||||5
1623819080000|2021-06-16 04:51:20|7248.4|7245.6|7248.4|7245.6|7248.9|7246.1|7248.4|7245.6|11
1623819090000|2021-06-16 04:51:30|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|2
1623819100000|2021-06-16 04:51:40|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|1
1623819110000|2021-06-16 04:51:50|7247.9|7245.1|7247.9|7245.1|7248.4|7245.6|7247.9|7245.1|0
1623819130000|2021-06-16 04:52:10|7248.4|7245.6|7248.4|7245.6|7248.8|7246|7247.9|7245.1|20
1623819140000|2021-06-16 04:52:20|7248.5|7245.7|7248.9|7246.1|7249.4|7246.6|7248.5|7245.7|3
1623819150000|2021-06-16 04:52:30|7249.4|7246.6|7249.4|7246.6|7249.9|7247.1|7248.9|7246.1|22
1623819160000|2021-06-16 04:52:40|7249.8|7247|7249.4|7246.6|7249.8|7247|7248.9|7246.1|9
1623819170000|2021-06-16 04:52:50|7248.9|7246.1|7248.9|7246.1|7249.4|7246.6|7248.8|7246|22
1623819180000|2021-06-16 04:53:00|7248.4|7245.6|7248.4|7245.6|7248.9|7246.1|7248.4|7245.6|8
1623819190000|2021-06-16 04:53:10|7248.5|7245.7|7248.9|7246.1|7248.9|7246.1|7248.4|7245.6|8
1623819210000|2021-06-16 04:53:30|7249.4|7246.6|7248.9|7246.1|7249.4|7246.6|7248.9|7246.1|1
1623819220000|2021-06-16 04:53:40|7249.4|7246.6|7248.9|7246.1|7249.4|7246.6|7248.9|7246.1|0
1623819230000|2021-06-16 04:53:50|7249.4|7246.6|7248.9|7246.1|7249.4|7246.6|7248.9|7246.1|7
1623819240000|2021-06-16 04:54:00|7248.8|7246|7245.4|7242.6|7248.9|7246.1|7244.9|7242.1|38
1623819250000|2021-06-16 04:54:10|7244.9|7242.1|7245.4|7242.6|7245.4|7242.6|7244.9|7242.1|3
1623819260000|2021-06-16 04:54:20|||||||||3
1623819270000|2021-06-16 04:54:30|7245.8|7243|7245.4|7242.6|7245.8|7243|7245.4|7242.6|3
1623819280000|2021-06-16 04:54:40|7245.8|7243|7245.9|7243.1|7245.9|7243.1|7245.4|7242.6|13
1623819290000|2021-06-16 04:54:50|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|1
1623819300000|2021-06-16 04:55:00|7244.9|7242.1|7244.9|7242.1|7245.8|7243|7244.4|7241.6|10
1623819310000|2021-06-16 04:55:10|||||||||1
1623819330000|2021-06-16 04:55:30|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|4
1623819340000|2021-06-16 04:55:40|7245.8|7243|7246.4|7243.6|7246.4|7243.6|7245.8|7243|3
1623819350000|2021-06-16 04:55:50|7245.9|7243.1|7246.4|7243.6|7246.4|7243.6|7245.9|7243.1|11
1623819360000|2021-06-16 04:56:00|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|2
1623819370000|2021-06-16 04:56:10|7246.4|7243.6|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|3
1623819380000|2021-06-16 04:56:20|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|0
1623819390000|2021-06-16 04:56:30|7245.9|7243.1|7246.4|7243.6|7246.4|7243.6|7245.9|7243.1|1
1623819410000|2021-06-16 04:56:50|7246.3|7243.5|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|0
1623819420000|2021-06-16 04:57:00|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|1
1623819430000|2021-06-16 04:57:10|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|2
1623819450000|2021-06-16 04:57:30|7246.8|7244|7246.4|7243.6|7246.8|7244|7246.4|7243.6|0
1623819460000|2021-06-16 04:57:40|7245.9|7243.1|7246.8|7244|7246.8|7244|7245.9|7243.1|2
1623819470000|2021-06-16 04:57:50|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|10
1623819480000|2021-06-16 04:58:00|7246.8|7244|7246.8|7244|7246.9|7244.1|7246.8|7244|1
1623819490000|2021-06-16 04:58:10|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|1
1623819510000|2021-06-16 04:58:30|7245.9|7243.1|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|0
1623819530000|2021-06-16 04:58:50|7246.4|7243.6|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|0
1623819540000|2021-06-16 04:59:00|7246.4|7243.6|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|2
1623819550000|2021-06-16 04:59:10|7245.8|7243|7245.9|7243.1|7245.9|7243.1|7245.8|7243|2
1623819560000|2021-06-16 04:59:20|7245.8|7243|7245.9|7243.1|7245.9|7243.1|7245.8|7243|2
1623819580000|2021-06-16 04:59:40|7246.4|7243.6|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|1
1623819590000|2021-06-16 04:59:50|7246.4|7243.6|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|5
1623819600000|2021-06-16 05:00:00|7245.8|7243|7245.9|7243.1|7245.9|7243.1|7245.8|7243|12
1623819610000|2021-06-16 05:00:10|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|0
1623819620000|2021-06-16 05:00:20|7245.9|7243.1|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|2
1623819630000|2021-06-16 05:00:30|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|0
1623819640000|2021-06-16 05:00:40|7245.9|7243.1|7246.4|7243.6|7246.4|7243.6|7245.9|7243.1|0
1623819650000|2021-06-16 05:00:50|||||||||1
1623819660000|2021-06-16 05:01:00|7246.8|7244|7247.4|7244.6|7247.4|7244.6|7246.4|7243.6|2
1623819670000|2021-06-16 05:01:10|7246.9|7244.1|7247.4|7244.6|7247.4|7244.6|7246.9|7244.1|1
1623819680000|2021-06-16 05:01:20|7246.9|7244.1|7245.9|7243.1|7246.9|7244.1|7245.9|7243.1|3
1623819690000|2021-06-16 05:01:30|7246.4|7243.6|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|0
1623819700000|2021-06-16 05:01:40|7246.4|7243.6|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|4
1623819710000|2021-06-16 05:01:50|7245.8|7243|7245.9|7243.1|7245.9|7243.1|7245.8|7243|0
1623819720000|2021-06-16 05:02:00|7246.4|7243.6|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|6
1623819730000|2021-06-16 05:02:10|7245.8|7243|7245.4|7242.6|7245.8|7243|7245.4|7242.6|3
1623819740000|2021-06-16 05:02:20|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|0
1623819750000|2021-06-16 05:02:30|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|1
1623819760000|2021-06-16 05:02:40|7244.9|7242.1|7245.4|7242.6|7245.4|7242.6|7244.9|7242.1|1
1623819770000|2021-06-16 05:02:50|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.8|7242|18
1623819780000|2021-06-16 05:03:00|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|0
1623819790000|2021-06-16 05:03:10|7244.9|7242.1|7244.4|7241.6|7244.9|7242.1|7243.9|7241.1|7
1623819800000|2021-06-16 05:03:20|7244.3|7241.5|7244.4|7241.6|7244.4|7241.6|7243.9|7241.1|12
1623819810000|2021-06-16 05:03:30|7244.3|7241.5|7243.9|7241.1|7244.4|7241.6|7243.9|7241.1|2
1623819820000|2021-06-16 05:03:40|7243.8|7241|7243.9|7241.1|7244.4|7241.6|7243.8|7241|9
1623819830000|2021-06-16 05:03:50|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|0
1623819840000|2021-06-16 05:04:00|7244.8|7242|7244.9|7242.1|7245.4|7242.6|7244.8|7242|15
1623819850000|2021-06-16 05:04:10|7245.4|7242.6|7244.8|7242|7245.4|7242.6|7244.8|7242|14
1623819860000|2021-06-16 05:04:20|||||||||1
1623819870000|2021-06-16 05:04:30|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|0
1623819900000|2021-06-16 05:05:00|7243.9|7241.1|7244.4|7241.6|7244.4|7241.6|7243.9|7241.1|6
1623819910000|2021-06-16 05:05:10|7244.8|7242|7244.4|7241.6|7244.8|7242|7244.4|7241.6|1
1623819920000|2021-06-16 05:05:20|||||||||2
1623819930000|2021-06-16 05:05:30|7243.9|7241.1|7243.9|7241.1|7244.4|7241.6|7243.9|7241.1|1
1623819940000|2021-06-16 05:05:40|7243.8|7241|7243.8|7241|7243.9|7241.1|7243.8|7241|11
1623819950000|2021-06-16 05:05:50|7243.4|7240.6|7243.8|7241|7243.8|7241|7243.4|7240.6|2
1623819960000|2021-06-16 05:06:00|7243.9|7241.1|7244.8|7242|7244.8|7242|7243.8|7241|14
1623819970000|2021-06-16 05:06:10|7244.4|7241.6|7243.9|7241.1|7244.4|7241.6|7243.8|7241|7
1623819980000|2021-06-16 05:06:20|7243.8|7241|7243.9|7241.1|7243.9|7241.1|7242.9|7240.1|3
1623820000000|2021-06-16 05:06:40|||||||||2
1623820020000|2021-06-16 05:07:00|7243.8|7241|7243.8|7241|7243.9|7241.1|7243.8|7241|7
1623820030000|2021-06-16 05:07:10|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.8|7241|9
1623820040000|2021-06-16 05:07:20|7243.8|7241|7243.8|7241|7243.8|7241|7242.9|7240.1|1
1623820050000|2021-06-16 05:07:30|7243.9|7241.1|7243.4|7240.6|7243.9|7241.1|7242.9|7240.1|17
1623820060000|2021-06-16 05:07:40|7243.8|7241|7243.9|7241.1|7243.9|7241.1|7243.8|7241|8
1623820070000|2021-06-16 05:07:50|7243.8|7241|7243.9|7241.1|7243.9|7241.1|7243.8|7241|10
1623820080000|2021-06-16 05:08:00|7243.8|7241|7243.8|7241|7243.8|7241|7242.9|7240.1|6
1623820090000|2021-06-16 05:08:10|7243.4|7240.6|7242.8|7240|7243.4|7240.6|7242.8|7240|19
1623820100000|2021-06-16 05:08:20|7241.9|7239.1|7242.4|7239.6|7242.4|7239.6|7241.8|7239|8
1623820110000|2021-06-16 05:08:30|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|2
1623820120000|2021-06-16 05:08:40|||||||||2
1623820140000|2021-06-16 05:09:00|7241.9|7239.1|7242.4|7239.6|7242.8|7240|7241.9|7239.1|1
1623820150000|2021-06-16 05:09:10|||||||||1
1623820160000|2021-06-16 05:09:20|7242.2|7239.4|7242.4|7239.6|7242.4|7239.6|7241.8|7239|11
1623820170000|2021-06-16 05:09:30|7241.4|7238.6|7241.4|7238.6|7241.9|7239.1|7240.9|7238.1|39
1623820180000|2021-06-16 05:09:40|7241.8|7239|7241.9|7239.1|7242.4|7239.6|7241.8|7239|19
1623820190000|2021-06-16 05:09:50|7242.4|7239.6|7241.9|7239.1|7242.4|7239.6|7241.9|7239.1|20
1623820200000|2021-06-16 05:10:00|7241.8|7239|7240.8|7238|7241.8|7239|7240.8|7238|43
1623820210000|2021-06-16 05:10:10|7240.9|7238.1|7240.8|7238|7241.8|7239|7240.8|7238|46
1623820220000|2021-06-16 05:10:20|7240.4|7237.6|7240.9|7238.1|7240.9|7238.1|7240.4|7237.6|11
1623820230000|2021-06-16 05:10:30|7241.8|7239|7241.9|7239.1|7241.9|7239.1|7241.8|7239|9
1623820240000|2021-06-16 05:10:40|7242.4|7239.6|7241.9|7239.1|7242.4|7239.6|7241.9|7239.1|3
1623820250000|2021-06-16 05:10:50|7240.9|7238.1|7241.8|7239|7241.8|7239|7240.9|7238.1|4
1623820260000|2021-06-16 05:11:00|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.8|7239|1
1623820270000|2021-06-16 05:11:10|7241.8|7239|7241.9|7239.1|7241.9|7239.1|7240.9|7238.1|10
1623820280000|2021-06-16 05:11:20|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7
1623820290000|2021-06-16 05:11:30|7240.8|7238|7240.9|7238.1|7240.9|7238.1|7239.9|7237.1|10
1623820310000|2021-06-16 05:11:50|7240.8|7238|7239.9|7237.1|7240.8|7238|7239.9|7237.1|23
1623820320000|2021-06-16 05:12:00|7240.4|7237.6|7240.9|7238.1|7240.9|7238.1|7240.4|7237.6|15
1623820330000|2021-06-16 05:12:10|7240.8|7238|7239.9|7237.1|7240.8|7238|7239.9|7237.1|5
1623820340000|2021-06-16 05:12:20|7240.8|7238|7240.9|7238.1|7240.9|7238.1|7240.8|7238|20
1623820350000|2021-06-16 05:12:30|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|0
1623820360000|2021-06-16 05:12:40|7240.4|7237.6|7241.4|7238.6|7241.8|7239|7240.4|7237.6|9
1623820370000|2021-06-16 05:12:50|||||||||1
1623820380000|2021-06-16 05:13:00|||||||||3
1623820410000|2021-06-16 05:13:30|7240.9|7238.1|7241.4|7238.6|7241.4|7238.6|7240.8|7238|6
1623820420000|2021-06-16 05:13:40|7241.8|7239|7241.9|7239.1|7241.9|7239.1|7241.8|7239|4
1623820430000|2021-06-16 05:13:50|||||||||2
1623820440000|2021-06-16 05:14:00|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|1
1623820450000|2021-06-16 05:14:10|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|5
1623820460000|2021-06-16 05:14:20|7241.8|7239|7241.9|7239.1|7241.9|7239.1|7241.8|7239|1
1623820470000|2021-06-16 05:14:30|7243.4|7240.6|7243.8|7241|7243.9|7241.1|7243.4|7240.6|37
1623820480000|2021-06-16 05:14:40|||||||||1
1623820490000|2021-06-16 05:14:50|||||||||1
1623820530000|2021-06-16 05:15:30|||||||||2
1623820570000|2021-06-16 05:16:10|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|1
1623820580000|2021-06-16 05:16:20|7243.9|7241.1|7244.8|7242|7244.8|7242|7243.8|7241|2
1623820590000|2021-06-16 05:16:30|7244.4|7241.6|7244.8|7242|7244.8|7242|7243.9|7241.1|3
1623820600000|2021-06-16 05:16:40|7244.9|7242.1|7244.8|7242|7245.4|7242.6|7244.8|7242|12
1623820610000|2021-06-16 05:16:50|7245.7|7242.9|7246.8|7244|7246.8|7244|7244.9|7242.1|127
1623820620000|2021-06-16 05:17:00|7246.9|7244.1|7248.8|7246|7248.8|7246|7246.8|7244|51
1623820630000|2021-06-16 05:17:10|7248.4|7245.6|7248.3|7245.5|7248.4|7245.6|7247.8|7245|17
1623820640000|2021-06-16 05:17:20|7247.8|7245|7247.8|7245|7248.4|7245.6|7247.8|7245|17
1623820650000|2021-06-16 05:17:30|7247.7|7244.9|7246.4|7243.6|7247.7|7244.9|7245.8|7243|27
1623820660000|2021-06-16 05:17:40|7246.8|7244|7245.8|7243|7246.8|7244|7245.8|7243|4
1623820670000|2021-06-16 05:17:50|7245.9|7243.1|7246.4|7243.6|7246.4|7243.6|7245.9|7243.1|1
1623820680000|2021-06-16 05:18:00|7246.8|7244|7245.8|7243|7246.8|7244|7245.8|7243|6
1623820690000|2021-06-16 05:18:10|7245.9|7243.1|7246.8|7244|7246.9|7244.1|7245.9|7243.1|13
1623820700000|2021-06-16 05:18:20|7246.9|7244.1|7247.3|7244.5|7247.3|7244.5|7246.9|7244.1|2
1623820710000|2021-06-16 05:18:30|7247.4|7244.6|7247.4|7244.6|7247.8|7245|7247.4|7244.6|2
1623820720000|2021-06-16 05:18:40|7246.9|7244.1|7247.4|7244.6|7247.4|7244.6|7246.8|7244|4
1623820730000|2021-06-16 05:18:50|7247.3|7244.5|7246.8|7244|7247.3|7244.5|7246.8|7244|3
1623820760000|2021-06-16 05:19:20|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|1
1623820770000|2021-06-16 05:19:30|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|2
1623820780000|2021-06-16 05:19:40|7246.9|7244.1|7246.8|7244|7247.4|7244.6|7246.8|7244|2
1623820790000|2021-06-16 05:19:50|7246.4|7243.6|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|1
1623820800000|2021-06-16 05:20:00|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|0
1623820820000|2021-06-16 05:20:20|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|4
1623820830000|2021-06-16 05:20:30|7246.3|7243.5|7245.8|7243|7246.3|7243.5|7245.8|7243|0
1623820840000|2021-06-16 05:20:40|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|3
1623820850000|2021-06-16 05:20:50|7246.4|7243.6|7246.8|7244|7246.8|7244|7246.4|7243.6|1
1623820870000|2021-06-16 05:21:10|||||||||2
1623820880000|2021-06-16 05:21:20|7246.9|7244.1|7246.8|7244|7246.9|7244.1|7246.8|7244|4
1623820890000|2021-06-16 05:21:30|7246.9|7244.1|7246.8|7244|7246.9|7244.1|7246.8|7244|4
1623820900000|2021-06-16 05:21:40|7246.9|7244.1|7246.8|7244|7246.9|7244.1|7245.9|7243.1|8
1623820910000|2021-06-16 05:21:50|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|0
1623820930000|2021-06-16 05:22:10|7245.9|7243.1|7245.8|7243|7245.9|7243.1|7245.8|7243|1
1623820940000|2021-06-16 05:22:20|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.8|7242|9
1623820950000|2021-06-16 05:22:30|7244.8|7242|7244.9|7242.1|7244.9|7242.1|7244.8|7242|1
1623820960000|2021-06-16 05:22:40|7244.8|7242|7244.9|7242.1|7244.9|7242.1|7244.8|7242|1
1623820970000|2021-06-16 05:22:50|7245.4|7242.6|7245.8|7243|7245.8|7243|7245.4|7242.6|0
1623820980000|2021-06-16 05:23:00|7245.4|7242.6|7243.8|7241|7245.8|7243|7243.8|7241|7
1623820990000|2021-06-16 05:23:10|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|4
1623821000000|2021-06-16 05:23:20|7243.8|7241|7243.8|7241|7243.9|7241.1|7243.8|7241|9
1623821010000|2021-06-16 05:23:30|7243.9|7241.1|7243.8|7241|7243.9|7241.1|7243.8|7241|4
1623821030000|2021-06-16 05:23:50|||||||||2
1623821040000|2021-06-16 05:24:00|||||||||1
1623821050000|2021-06-16 05:24:10|7243.9|7241.1|7244.3|7241.5|7244.3|7241.5|7243.9|7241.1|4
1623821070000|2021-06-16 05:24:30|7244.8|7242|7244.3|7241.5|7244.8|7242|7244.3|7241.5|0
1623821080000|2021-06-16 05:24:40|7243.9|7241.1|7243.8|7241|7243.9|7241.1|7243.8|7241|8
1623821090000|2021-06-16 05:24:50|||||||||1
1623821100000|2021-06-16 05:25:00|7243.9|7241.1|7244.8|7242|7244.8|7242|7243.9|7241.1|1
1623821110000|2021-06-16 05:25:10|7244.3|7241.5|7244.8|7242|7244.8|7242|7244.3|7241.5|0
1623821120000|2021-06-16 05:25:20|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|0
1623821150000|2021-06-16 05:25:50|7244.8|7242|7244.9|7242.1|7244.9|7242.1|7244.3|7241.5|7
1623821170000|2021-06-16 05:26:10|7244.8|7242|7244.9|7242.1|7244.9|7242.1|7244.3|7241.5|1
1623821190000|2021-06-16 05:26:30|7244.8|7242|7244.3|7241.5|7244.8|7242|7244.3|7241.5|3
1623821200000|2021-06-16 05:26:40|7244.8|7242|7244.9|7242.1|7244.9|7242.1|7244.8|7242|7
1623821220000|2021-06-16 05:27:00|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|12
1623821230000|2021-06-16 05:27:10|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|0
1623821260000|2021-06-16 05:27:40|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|61
1623821270000|2021-06-16 05:27:50|7244.9|7242.1|7244.9|7242.1|7245.9|7243.1|7244.9|7242.1|9
1623821280000|2021-06-16 05:28:00|7245.3|7242.5|7245.9|7243.1|7245.9|7243.1|7245.3|7242.5|3
1623821290000|2021-06-16 05:28:10|7245.5|7242.7|7245.3|7242.5|7245.5|7242.7|7245.3|7242.5|2
1623821300000|2021-06-16 05:28:20|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|0
1623821310000|2021-06-16 05:28:30|7245.3|7242.5|7244.8|7242|7245.3|7242.5|7244.8|7242|29
1623821320000|2021-06-16 05:28:40|7244.9|7242.1|7245.3|7242.5|7245.3|7242.5|7244.9|7242.1|3
1623821330000|2021-06-16 05:28:50|7244.9|7242.1|7244.8|7242|7244.9|7242.1|7244.8|7242|2
1623821340000|2021-06-16 05:29:00|7244.3|7241.5|7244.8|7242|7244.8|7242|7244.3|7241.5|1
1623821350000|2021-06-16 05:29:10|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|4
1623821360000|2021-06-16 05:29:20|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|2
1623821380000|2021-06-16 05:29:40|7244.9|7242.1|7244.3|7241.5|7244.9|7242.1|7244.3|7241.5|2
1623821390000|2021-06-16 05:29:50|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.3|7240.5|12
1623821400000|2021-06-16 05:30:00|7244.8|7242|7245.8|7243|7245.8|7243|7243.8|7241|36
1623821410000|2021-06-16 05:30:10|7245.9|7243.1|7245.9|7243.1|7246.3|7243.5|7245.8|7243|24
1623821420000|2021-06-16 05:30:20|7245.8|7243|7245.8|7243|7246.3|7243.5|7245.8|7243|16
1623821430000|2021-06-16 05:30:30|7245.9|7243.1|7246.3|7243.5|7246.3|7243.5|7245.8|7243|5
1623821440000|2021-06-16 05:30:40|7245.9|7243.1|7245.3|7242.5|7245.9|7243.1|7245.3|7242.5|9
1623821450000|2021-06-16 05:30:50|7245.2|7242.4|7243.9|7241.1|7245.2|7242.4|7243.3|7240.5|29
1623821460000|2021-06-16 05:31:00|7244.3|7241.5|7244.9|7242.1|7244.9|7242.1|7243.8|7241|14
1623821470000|2021-06-16 05:31:10|7245.3|7242.5|7243.8|7241|7245.3|7242.5|7243.8|7241|6
1623821480000|2021-06-16 05:31:20|7243.9|7241.1|7243.8|7241|7244.3|7241.5|7243.8|7241|9
1623821490000|2021-06-16 05:31:30|7243.3|7240.5|7242.9|7240.1|7243.8|7241|7241.9|7239.1|42
1623821500000|2021-06-16 05:31:40|7242.8|7240|7242.9|7240.1|7243.3|7240.5|7242.8|7240|18
1623821510000|2021-06-16 05:31:50|7243.3|7240.5|7241.9|7239.1|7243.8|7241|7241.8|7239|27
1623821520000|2021-06-16 05:32:00|7241.8|7239|7241.3|7238.5|7241.9|7239.1|7241.3|7238.5|23
1623821530000|2021-06-16 05:32:10|7240.9|7238.1|7238.3|7235.5|7240.9|7238.1|7238.3|7235.5|72
1623821540000|2021-06-16 05:32:20|7237.9|7235.1|7235.8|7233|7237.9|7235.1|7235.8|7233|127
1623821550000|2021-06-16 05:32:30|7235.9|7233.1|7235.9|7233.1|7236.3|7233.5|7235.8|7233|27
1623821560000|2021-06-16 05:32:40|7235.8|7233|7235.3|7232.5|7236.3|7233.5|7234.8|7232|86
1623821570000|2021-06-16 05:32:50|7235.8|7233|7235.3|7232.5|7236.3|7233.5|7235.3|7232.5|49
1623821580000|2021-06-16 05:33:00|7235.8|7233|7235.8|7233|7235.9|7233.1|7234.9|7232.1|27
1623821590000|2021-06-16 05:33:10|7235.3|7232.5|7235.3|7232.5|7235.8|7233|7234.8|7232|26
1623821600000|2021-06-16 05:33:20|7234.9|7232.1|7235.8|7233|7235.8|7233|7234.8|7232|16
1623821610000|2021-06-16 05:33:30|7235.9|7233.1|7235.9|7233.1|7236.3|7233.5|7235.8|7233|37
1623821620000|2021-06-16 05:33:40|7235.8|7233|7234.3|7231.5|7235.8|7233|7234.3|7231.5|37
1623821630000|2021-06-16 05:33:50|7233.9|7231.1|7232.8|7230|7234.9|7232.1|7232.3|7229.5|75
1623821640000|2021-06-16 05:34:00|7232.3|7229.5|7234.3|7231.5|7234.3|7231.5|7231.8|7229|78
1623821650000|2021-06-16 05:34:10|7234.8|7232|7233.8|7231|7234.8|7232|7233.8|7231|16
1623821660000|2021-06-16 05:34:20|7233.9|7231.1|7235.3|7232.5|7235.3|7232.5|7233.8|7231|41
1623821670000|2021-06-16 05:34:30|7235.8|7233|7234.8|7232|7236.3|7233.5|7234.8|7232|27
1623821680000|2021-06-16 05:34:40|7234.3|7231.5|7233.3|7230.5|7234.3|7231.5|7233.3|7230.5|19
1623821690000|2021-06-16 05:34:50|7232.9|7230.1|7231.8|7229|7233.3|7230.5|7230.9|7228.1|57
1623821700000|2021-06-16 05:35:00|7231.3|7228.5|7233.3|7230.5|7233.3|7230.5|7231.3|7228.5|24
1623821710000|2021-06-16 05:35:10|7233.8|7231|7234.8|7232|7234.9|7232.1|7233.8|7231|26
1623821720000|2021-06-16 05:35:20|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7233.9|7231.1|5
1623821730000|2021-06-16 05:35:30|7234.8|7232|7235.3|7232.5|7235.3|7232.5|7234.8|7232|14
1623821740000|2021-06-16 05:35:40|7234.9|7232.1|7235.3|7232.5|7235.3|7232.5|7234.9|7232.1|6
1623821750000|2021-06-16 05:35:50|||||||||2
1623821760000|2021-06-16 05:36:00|7234.9|7232.1|7236.3|7233.5|7236.3|7233.5|7234.3|7231.5|32
1623821770000|2021-06-16 05:36:10|7235.8|7233|7236.3|7233.5|7237.8|7235|7235.8|7233|28
1623821780000|2021-06-16 05:36:20|7235.8|7233|7235.8|7233|7235.9|7233.1|7234.8|7232|30
1623821790000|2021-06-16 05:36:30|7235.9|7233.1|7236.8|7234|7236.8|7234|7235.9|7233.1|26
1623821800000|2021-06-16 05:36:40|7236.9|7234.1|7237.3|7234.5|7237.8|7235|7236.8|7234|34
1623821810000|2021-06-16 05:36:50|7237.8|7235|7237.3|7234.5|7238.3|7235.5|7237.3|7234.5|46
1623821820000|2021-06-16 05:37:00|7236.9|7234.1|7237.3|7234.5|7237.8|7235|7236.8|7234|23
1623821830000|2021-06-16 05:37:10|7237.8|7235|7237.9|7235.1|7237.9|7235.1|7237.3|7234.5|30
1623821840000|2021-06-16 05:37:20|7238.3|7235.5|7237.9|7235.1|7238.3|7235.5|7237.3|7234.5|7
1623821850000|2021-06-16 05:37:30|7237.8|7235|7236.3|7233.5|7237.8|7235|7235.9|7233.1|26
1623821860000|2021-06-16 05:37:40|7236.4|7233.6|7235.9|7233.1|7236.9|7234.1|7235.8|7233|80
1623821870000|2021-06-16 05:37:50|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7235.3|7232.5|6
1623821880000|2021-06-16 05:38:00|7235.9|7233.1|7237.8|7235|7237.8|7235|7235.9|7233.1|11
1623821890000|2021-06-16 05:38:10|7237.3|7234.5|7237.8|7235|7237.9|7235.1|7237.3|7234.5|13
1623821900000|2021-06-16 05:38:20|7237.9|7235.1|7237.3|7234.5|7237.9|7235.1|7237.3|7234.5|0
1623821910000|2021-06-16 05:38:30|7237.8|7235|7237.8|7235|7238.3|7235.5|7237.8|7235|6
1623821920000|2021-06-16 05:38:40|7237.9|7235.1|7237.9|7235.1|7238.3|7235.5|7237.3|7234.5|9
1623821930000|2021-06-16 05:38:50|7238.3|7235.5|7237.3|7234.5|7238.3|7235.5|7237.3|7234.5|11
1623821940000|2021-06-16 05:39:00|7236.9|7234.1|7236.3|7233.5|7236.9|7234.1|7236.3|7233.5|7
1623821960000|2021-06-16 05:39:20|7235.8|7233|7236.3|7233.5|7236.3|7233.5|7235.8|7233|6
1623821970000|2021-06-16 05:39:30|7235.9|7233.1|7235.8|7233|7236.3|7233.5|7235.3|7232.5|2
1623821980000|2021-06-16 05:39:40|7235.9|7233.1|7235.8|7233|7236.3|7233.5|7235.8|7233|6
1623821990000|2021-06-16 05:39:50|7235.9|7233.1|7235.3|7232.5|7235.9|7233.1|7235.3|7232.5|10
1623822000000|2021-06-16 05:40:00|7235.8|7233|7236.3|7233.5|7236.3|7233.5|7235.3|7232.5|35
1623822010000|2021-06-16 05:40:10|7235.9|7233.1|7236.8|7234|7236.8|7234|7235.8|7233|13
1623822020000|2021-06-16 05:40:20|7236.3|7233.5|7237.3|7234.5|7237.3|7234.5|7236.3|7233.5|10
1623822030000|2021-06-16 05:40:30|7236.9|7234.1|7239.3|7236.5|7239.3|7236.5|7236.9|7234.1|28
1623822040000|2021-06-16 05:40:40|7238.8|7236|7238.3|7235.5|7238.9|7236.1|7237.8|7235|27
1623822050000|2021-06-16 05:40:50|7238.8|7236|7238.3|7235.5|7238.8|7236|7238.3|7235.5|5
1623822060000|2021-06-16 05:41:00|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|0
1623822070000|2021-06-16 05:41:10|7238.3|7235.5|7237.3|7234.5|7238.3|7235.5|7237.3|7234.5|6
1623822080000|2021-06-16 05:41:20|7237.8|7235|7238.8|7236|7238.8|7236|7237.8|7235|5
1623822090000|2021-06-16 05:41:30|7238.3|7235.5|7238.8|7236|7238.8|7236|7237.8|7235|18
1623822100000|2021-06-16 05:41:40|7239.3|7236.5|7238.8|7236|7239.8|7237|7238.8|7236|23
1623822110000|2021-06-16 05:41:50|7238.3|7235.5|7239.3|7236.5|7239.3|7236.5|7237.8|7235|30
1623822120000|2021-06-16 05:42:00|7238.8|7236|7239.3|7236.5|7239.8|7237|7238.8|7236|11
1623822130000|2021-06-16 05:42:10|7239.8|7237|7237.8|7235|7239.8|7237|7237.8|7235|28
1623822140000|2021-06-16 05:42:20|7237.9|7235.1|7237.8|7235|7238.8|7236|7237.3|7234.5|4
1623822150000|2021-06-16 05:42:30|7237.3|7234.5|7237.8|7235|7237.9|7235.1|7237.3|7234.5|16
1623822160000|2021-06-16 05:42:40|7236.9|7234.1|7236.8|7234|7237.3|7234.5|7236.3|7233.5|12
1623822170000|2021-06-16 05:42:50|7236.3|7233.5|7236.3|7233.5|7236.8|7234|7235.3|7232.5|23
1623822180000|2021-06-16 05:43:00|7235.8|7233|7235.8|7233|7235.9|7233.1|7235.8|7233|13
1623822190000|2021-06-16 05:43:10|7235.9|7233.1|7235.8|7233|7236.8|7234|7235.8|7233|14
1623822200000|2021-06-16 05:43:20|7235.3|7232.5|7239.3|7236.5|7239.8|7237|7235.3|7232.5|28
1623822210000|2021-06-16 05:43:30|7238.9|7236.1|7239.3|7236.5|7239.8|7237|7238.9|7236.1|6
1623822220000|2021-06-16 05:43:40|7238.8|7236|7239.3|7236.5|7239.3|7236.5|7237.9|7235.1|12
1623822230000|2021-06-16 05:43:50|||||||||1
1623822240000|2021-06-16 05:44:00|7238.9|7236.1|7238.8|7236|7238.9|7236.1|7238.8|7236|1
1623822250000|2021-06-16 05:44:10|7238.3|7235.5|7238.8|7236|7239.3|7236.5|7237.9|7235.1|9
1623822260000|2021-06-16 05:44:20|7238.3|7235.5|7237.3|7234.5|7238.3|7235.5|7236.8|7234|23
1623822270000|2021-06-16 05:44:30|7238.3|7235.5|7235.9|7233.1|7238.3|7235.5|7235.9|7233.1|17
1623822280000|2021-06-16 05:44:40|7235.8|7233|7235.9|7233.1|7237.3|7234.5|7234.9|7232.1|25
1623822290000|2021-06-16 05:44:50|7235.8|7233|7236.8|7234|7237.3|7234.5|7235.8|7233|6
1623822300000|2021-06-16 05:45:00|7236.9|7234.1|7237.3|7234.5|7237.3|7234.5|7236.8|7234|6
1623822310000|2021-06-16 05:45:10|7236.8|7234|7235.3|7232.5|7236.8|7234|7235.3|7232.5|11
1623822320000|2021-06-16 05:45:20|7234.9|7232.1|7234.3|7231.5|7235.3|7232.5|7233.9|7231.1|14
1623822330000|2021-06-16 05:45:30|7234.8|7232|7234.3|7231.5|7235.3|7232.5|7234.3|7231.5|7
1623822340000|2021-06-16 05:45:40|7234.8|7232|7234.8|7232|7235.3|7232.5|7234.8|7232|6
1623822350000|2021-06-16 05:45:50|7234.9|7232.1|7233.9|7231.1|7234.9|7232.1|7233.8|7231|9
1623822360000|2021-06-16 05:46:00|7234.3|7231.5|7234.9|7232.1|7234.9|7232.1|7232.9|7230.1|13
1623822370000|2021-06-16 05:46:10|7234.8|7232|7234.8|7232|7234.8|7232|7233.3|7230.5|22
1623822380000|2021-06-16 05:46:20|7234.3|7231.5|7234.3|7231.5|7234.8|7232|7234.3|7231.5|1
1623822390000|2021-06-16 05:46:30|7234.4|7231.6|7235.9|7233.1|7236.3|7233.5|7234.4|7231.6|19
1623822400000|2021-06-16 05:46:40|7235.8|7233|7234.9|7232.1|7235.8|7233|7234.9|7232.1|3
1623822410000|2021-06-16 05:46:50|7234.8|7232|7231.3|7228.5|7234.8|7232|7230.9|7228.1|31
1623822420000|2021-06-16 05:47:00|7231.8|7229|7231.4|7228.6|7232.3|7229.5|7230.9|7228.1|22
1623822430000|2021-06-16 05:47:10|7231.3|7228.5|7231.9|7229.1|7232.3|7229.5|7231.3|7228.5|7
1623822440000|2021-06-16 05:47:20|7231.8|7229|7230.4|7227.6|7231.9|7229.1|7230.3|7227.5|21
1623822450000|2021-06-16 05:47:30|7230.8|7228|7229.3|7226.5|7231.3|7228.5|7228.9|7226.1|37
1623822460000|2021-06-16 05:47:40|7228.9|7226.1|7229.9|7227.1|7230.8|7228|7228.3|7225.5|44
1623822470000|2021-06-16 05:47:50|7229.8|7227|7229.9|7227.1|7229.9|7227.1|7229.3|7226.5|8
1623822480000|2021-06-16 05:48:00|7230.3|7227.5|7228.8|7226|7230.8|7228|7228.8|7226|30
1623822490000|2021-06-16 05:48:10|7228.9|7226.1|7227.8|7225|7229.3|7226.5|7227.3|7224.5|39
1623822500000|2021-06-16 05:48:20|7227.9|7225.1|7229.9|7227.1|7229.9|7227.1|7227.9|7225.1|20
1623822510000|2021-06-16 05:48:30|7229.8|7227|7229.3|7226.5|7229.8|7227|7228.8|7226|7
1623822520000|2021-06-16 05:48:40|7229.2|7226.4|7228.3|7225.5|7229.3|7226.5|7228.3|7225.5|24
1623822530000|2021-06-16 05:48:50|7228.8|7226|7228.8|7226|7229.3|7226.5|7228.8|7226|8
1623822540000|2021-06-16 05:49:00|7228.3|7225.5|7226.9|7224.1|7228.9|7226.1|7226.9|7224.1|64
1623822550000|2021-06-16 05:49:10|7226.4|7223.6|7226.9|7224.1|7226.9|7224.1|7225.9|7223.1|24
1623822560000|2021-06-16 05:49:20|7226.8|7224|7225.9|7223.1|7226.9|7224.1|7225.9|7223.1|15
1623822570000|2021-06-16 05:49:30|7226.3|7223.5|7226.9|7224.1|7226.9|7224.1|7225.9|7223.1|33
1623822580000|2021-06-16 05:49:40|7227.3|7224.5|7226.9|7224.1|7227.9|7225.1|7226.8|7224|42
1623822590000|2021-06-16 05:49:50|7226.8|7224|7226.9|7224.1|7227.3|7224.5|7226.3|7223.5|22
1623822600000|2021-06-16 05:50:00|7226.8|7224|7226.9|7224.1|7227.3|7224.5|7226.3|7223.5|12
1623822610000|2021-06-16 05:50:10|7227.3|7224.5|7226.9|7224.1|7227.3|7224.5|7226.9|7224.1|5
1623822620000|2021-06-16 05:50:20|7226.8|7224|7226.9|7224.1|7226.9|7224.1|7226.8|7224|16
1623822630000|2021-06-16 05:50:30|7227.3|7224.5|7227.9|7225.1|7228.3|7225.5|7227.3|7224.5|15
1623822640000|2021-06-16 05:50:40|7228.3|7225.5|7225.9|7223.1|7228.3|7225.5|7225.9|7223.1|10
1623822650000|2021-06-16 05:50:50|7226.8|7224|7226.9|7224.1|7226.9|7224.1|7226.3|7223.5|6
1623822660000|2021-06-16 05:51:00|7226.8|7224|7225.9|7223.1|7226.9|7224.1|7225.9|7223.1|20
1623822670000|2021-06-16 05:51:10|7226.3|7223.5|7227.3|7224.5|7227.3|7224.5|7225.9|7223.1|15
1623822680000|2021-06-16 05:51:20|7226.9|7224.1|7226.9|7224.1|7227.3|7224.5|7226.9|7224.1|3
1623822690000|2021-06-16 05:51:30|7226.8|7224|7226.8|7224|7226.9|7224.1|7225.9|7223.1|9
1623822700000|2021-06-16 05:51:40|7226.3|7223.5|7225.9|7223.1|7226.3|7223.5|7225.9|7223.1|1
1623822710000|2021-06-16 05:51:50|7225.8|7223|7225.8|7223|7225.8|7223|7224.8|7222|32
1623822720000|2021-06-16 05:52:00|7225.9|7223.1|7226.8|7224|7226.8|7224|7225.9|7223.1|9
1623822730000|2021-06-16 05:52:10|7226.9|7224.1|7227.8|7225|7227.8|7225|7226.9|7224.1|8
1623822740000|2021-06-16 05:52:20|7227.3|7224.5|7228.3|7225.5|7228.3|7225.5|7226.8|7224|21
1623822750000|2021-06-16 05:52:30|7228.8|7226|7228.3|7225.5|7228.8|7226|7227.9|7225.1|14
1623822760000|2021-06-16 05:52:40|7227.9|7225.1|7227.3|7224.5|7228.3|7225.5|7227.3|7224.5|18
1623822770000|2021-06-16 05:52:50|7227.8|7225|7228.9|7226.1|7228.9|7226.1|7227.3|7224.5|11
1623822780000|2021-06-16 05:53:00|7228.8|7226|7227.9|7225.1|7228.8|7226|7226.9|7224.1|19
1623822790000|2021-06-16 05:53:10|||||||||2
1623822800000|2021-06-16 05:53:20|7227.8|7225|7227.8|7225|7227.9|7225.1|7227.8|7225|5
1623822810000|2021-06-16 05:53:30|7227.9|7225.1|7227.8|7225|7227.9|7225.1|7227.8|7225|3
1623822820000|2021-06-16 05:53:40|7227.9|7225.1|7227.8|7225|7227.9|7225.1|7227.4|7224.6|4
1623822830000|2021-06-16 05:53:50|||||||||1
1623822840000|2021-06-16 05:54:00|7227.3|7224.5|7228.8|7226|7228.9|7226.1|7227.3|7224.5|13
1623822850000|2021-06-16 05:54:10|7227.9|7225.1|7226.9|7224.1|7228.3|7225.5|7226.9|7224.1|3
1623822860000|2021-06-16 05:54:20|||||||||3
1623822870000|2021-06-16 05:54:30|7227.3|7224.5|7227.8|7225|7227.8|7225|7227.3|7224.5|4
1623822880000|2021-06-16 05:54:40|7227.9|7225.1|7228.8|7226|7228.8|7226|7227.9|7225.1|14
1623822890000|2021-06-16 05:54:50|7228.3|7225.5|7226.9|7224.1|7228.9|7226.1|7226.9|7224.1|10
1623822900000|2021-06-16 05:55:00|7227.3|7224.5|7225.8|7223|7227.8|7225|7225.8|7223|23
1623822910000|2021-06-16 05:55:10|7225.9|7223.1|7225.8|7223|7225.9|7223.1|7225.8|7223|8
1623822920000|2021-06-16 05:55:20|7224.8|7222|7224.9|7222.1|7224.9|7222.1|7224.8|7222|32
1623822930000|2021-06-16 05:55:30|7224.8|7222|7224.8|7222|7225.8|7223|7224.8|7222|3
1623822940000|2021-06-16 05:55:40|7223.9|7221.1|7223.3|7220.5|7223.9|7221.1|7221.9|7219.1|41
1623822950000|2021-06-16 05:55:50|7223.5|7220.7|7223.8|7221|7224.3|7221.5|7223.3|7220.5|53
1623822960000|2021-06-16 05:56:00|7223.9|7221.1|7224.9|7222.1|7225.3|7222.5|7223.9|7221.1|18
1623822970000|2021-06-16 05:56:10|7224.8|7222|7225.3|7222.5|7225.3|7222.5|7224.8|7222|3
1623822980000|2021-06-16 05:56:20|7224.9|7222.1|7224.9|7222.1|7225.3|7222.5|7224.3|7221.5|2
1623822990000|2021-06-16 05:56:30|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|7
1623823000000|2021-06-16 05:56:40|||||||||2
1623823010000|2021-06-16 05:56:50|7225.3|7222.5|7224.9|7222.1|7225.3|7222.5|7224.8|7222|1
1623823020000|2021-06-16 05:57:00|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|0
1623823030000|2021-06-16 05:57:10|7225.8|7223|7225.8|7223|7225.9|7223.1|7225.4|7222.6|11
1623823040000|2021-06-16 05:57:20|7225.4|7222.6|7225.8|7223|7225.8|7223|7225.3|7222.5|0
1623823050000|2021-06-16 05:57:30|||||||||3
1623823060000|2021-06-16 05:57:40|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|1
1623823070000|2021-06-16 05:57:50|7227.3|7224.5|7228.3|7225.5|7228.3|7225.5|7227.3|7224.5|16
1623823080000|2021-06-16 05:58:00|7228.8|7226|7228.3|7225.5|7228.8|7226|7228.3|7225.5|4
1623823090000|2021-06-16 05:58:10|7227.9|7225.1|7227.9|7225.1|7228.3|7225.5|7227.9|7225.1|8
1623823100000|2021-06-16 05:58:20|7228.3|7225.5|7228.3|7225.5|7228.8|7226|7227.9|7225.1|7
1623823110000|2021-06-16 05:58:30|7228.4|7225.6|7228.8|7226|7228.8|7226|7228.4|7225.6|0
1623823120000|2021-06-16 05:58:40|7228.3|7225.5|7227.9|7225.1|7228.3|7225.5|7227.8|7225|7
1623823130000|2021-06-16 05:58:50|7227.8|7225|7228.9|7226.1|7228.9|7226.1|7227.8|7225|5
1623823140000|2021-06-16 05:59:00|7228.8|7226|7229.3|7226.5|7229.9|7227.1|7228.8|7226|46
1623823150000|2021-06-16 05:59:10|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.8|7226|1
1623823160000|2021-06-16 05:59:20|7229.3|7226.5|7228.9|7226.1|7229.3|7226.5|7228.9|7226.1|1
1623823170000|2021-06-16 05:59:30|7228.8|7226|7228.8|7226|7228.8|7226|7228.8|7226|6
1623823180000|2021-06-16 05:59:40|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|3
1623823190000|2021-06-16 05:59:50|||||||||3
1623823200000|2021-06-16 06:00:00|7229.3|7226.5|7228.9|7226.1|7229.3|7226.5|7228.9|7226.1|2
1623823210000|2021-06-16 06:00:10|7229|7226.2|7229.8|7227|7229.9|7227.1|7229|7226.2|5
1623823220000|2021-06-16 06:00:20|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|7229.8|7227|7
1623823230000|2021-06-16 06:00:30|7229.8|7227|7229.9|7227.1|7230.9|7228.1|7229.8|7227|22
1623823240000|2021-06-16 06:00:40|7229.8|7227|7229.9|7227.1|7230.3|7227.5|7229.3|7226.5|3
1623823250000|2021-06-16 06:00:50|7230.3|7227.5|7229.9|7227.1|7230.3|7227.5|7229.8|7227|5
1623823260000|2021-06-16 06:01:00|7230.3|7227.5|7230.8|7228|7230.8|7228|7230.3|7227.5|5
1623823270000|2021-06-16 06:01:10|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|0
1623823280000|2021-06-16 06:01:20|7229.9|7227.1|7234.9|7232.1|7236.3|7233.5|7229.9|7227.1|100
1623823290000|2021-06-16 06:01:30|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7233.3|7230.5|29
1623823300000|2021-06-16 06:01:40|7233.9|7231.1|7234.3|7231.5|7234.3|7231.5|7233.9|7231.1|11
1623823310000|2021-06-16 06:01:50|7233.9|7231.1|7232.3|7229.5|7234.3|7231.5|7232.3|7229.5|16
1623823320000|2021-06-16 06:02:00|7232.9|7230.1|7233.3|7230.5|7233.3|7230.5|7232.4|7229.6|4
1623823330000|2021-06-16 06:02:10|||||||||1
1623823340000|2021-06-16 06:02:20|7233.4|7230.6|7233.9|7231.1|7234.8|7232|7233.4|7230.6|14
1623823350000|2021-06-16 06:02:30|7234.3|7231.5|7232.9|7230.1|7234.9|7232.1|7232.9|7230.1|15
1623823360000|2021-06-16 06:02:40|7232.8|7230|7233.9|7231.1|7233.9|7231.1|7231.9|7229.1|34
1623823370000|2021-06-16 06:02:50|7234.3|7231.5|7233.9|7231.1|7234.3|7231.5|7233.9|7231.1|1
1623823380000|2021-06-16 06:03:00|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|2
1623823390000|2021-06-16 06:03:10|7234.9|7232.1|7236.3|7233.5|7236.9|7234.1|7234.9|7232.1|30
1623823400000|2021-06-16 06:03:20|7236.8|7234|7236.8|7234|7236.8|7234|7236.3|7233.5|3
1623823410000|2021-06-16 06:03:30|7236.3|7233.5|7237.3|7234.5|7237.3|7234.5|7236.3|7233.5|15
1623823420000|2021-06-16 06:03:40|7236.8|7234|7236.3|7233.5|7236.8|7234|7235.8|7233|2
1623823430000|2021-06-16 06:03:50|7235.9|7233.1|7235.8|7233|7236.3|7233.5|7235.8|7233|18
1623823440000|2021-06-16 06:04:00|7235.9|7233.1|7235.8|7233|7235.9|7233.1|7235.8|7233|13
1623823450000|2021-06-16 06:04:10|||||||||1
1623823460000|2021-06-16 06:04:20|7235.9|7233.1|7236.8|7234|7237.3|7234.5|7235.9|7233.1|2
1623823470000|2021-06-16 06:04:30|7237.3|7234.5|7236.8|7234|7237.3|7234.5|7236.8|7234|3
1623823480000|2021-06-16 06:04:40|7237.3|7234.5|7236.8|7234|7237.3|7234.5|7236.8|7234|1
1623823490000|2021-06-16 06:04:50|7237.3|7234.5|7236.8|7234|7237.3|7234.5|7236.8|7234|3
1623823500000|2021-06-16 06:05:00|7237.3|7234.5|7237.3|7234.5|7237.8|7235|7236.8|7234|26
1623823510000|2021-06-16 06:05:10|7237.8|7235|7237.8|7235|7238.8|7236|7237.3|7234.5|18
1623823520000|2021-06-16 06:05:20|7237.9|7235.1|7236.8|7234|7238.3|7235.5|7236.8|7234|2
1623823530000|2021-06-16 06:05:30|7236.9|7234.1|7236.8|7234|7237.8|7235|7236.8|7234|14
1623823540000|2021-06-16 06:05:40|7236.7|7233.9|7236.3|7233.5|7236.8|7234|7235.8|7233|10
1623823560000|2021-06-16 06:06:00|7235.9|7233.1|7237.9|7235.1|7238.3|7235.5|7235.8|7233|12
1623823570000|2021-06-16 06:06:10|7238.3|7235.5|7236.8|7234|7238.3|7235.5|7236.8|7234|39
1623823580000|2021-06-16 06:06:20|7236.3|7233.5|7234.9|7232.1|7236.3|7233.5|7234.9|7232.1|4
1623823590000|2021-06-16 06:06:30|7235.3|7232.5|7235.8|7233|7236.3|7233.5|7235.3|7232.5|12
1623823600000|2021-06-16 06:06:40|7236.3|7233.5|7235.8|7233|7236.3|7233.5|7235.8|7233|2
1623823610000|2021-06-16 06:06:50|7235.3|7232.5|7235.3|7232.5|7235.8|7233|7235.3|7232.5|2
1623823620000|2021-06-16 06:07:00|7235.8|7233|7236.8|7234|7236.9|7234.1|7235.8|7233|10
1623823630000|2021-06-16 06:07:10|7236.9|7234.1|7237.3|7234.5|7237.8|7235|7236.8|7234|2
1623823640000|2021-06-16 06:07:20|7237.8|7235|7237.9|7235.1|7238.8|7236|7237.3|7234.5|10
1623823650000|2021-06-16 06:07:30|7237.8|7235|7238.8|7236|7238.8|7236|7237.8|7235|2
1623823660000|2021-06-16 06:07:40|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|1
1623823670000|2021-06-16 06:07:50|7238|7235.2|7237.8|7235|7238|7235.2|7236.8|7234|87
1623823680000|2021-06-16 06:08:00|7237.9|7235.1|7238.8|7236|7239.8|7237|7237.9|7235.1|19
1623823690000|2021-06-16 06:08:10|7239.3|7236.5|7239.3|7236.5|7239.8|7237|7238.8|7236|2
1623823700000|2021-06-16 06:08:20|7238.8|7236|7238.8|7236|7239.3|7236.5|7238.3|7235.5|8
1623823710000|2021-06-16 06:08:30|7239.3|7236.5|7238.3|7235.5|7239.3|7236.5|7237.8|7235|41
1623823720000|2021-06-16 06:08:40|7238.8|7236|7237.8|7235|7238.8|7236|7237.8|7235|15
1623823730000|2021-06-16 06:08:50|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7236.8|7234|1
1623823740000|2021-06-16 06:09:00|7237.8|7235|7237.3|7234.5|7237.8|7235|7237.3|7234.5|0
1623823750000|2021-06-16 06:09:10|7237.8|7235|7237.3|7234.5|7238.3|7235.5|7237.3|7234.5|8
1623823760000|2021-06-16 06:09:20|7237.8|7235|7237.3|7234.5|7237.8|7235|7237.3|7234.5|3
1623823770000|2021-06-16 06:09:30|7237.8|7235|7236.8|7234|7237.9|7235.1|7236.8|7234|15
1623823780000|2021-06-16 06:09:40|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7236.8|7234|2
1623823790000|2021-06-16 06:09:50|7236.8|7234|7238.9|7236.1|7239.8|7237|7236.8|7234|35
1623823800000|2021-06-16 06:10:00|7238.8|7236|7238.3|7235.5|7239.3|7236.5|7237.9|7235.1|19
1623823810000|2021-06-16 06:10:10|7237.8|7235|7238.3|7235.5|7238.8|7236|7237.8|7235|1
1623823820000|2021-06-16 06:10:20|7237.9|7235.1|7235.9|7233.1|7238.3|7235.5|7235.9|7233.1|16
1623823830000|2021-06-16 06:10:30|7235.8|7233|7233.8|7231|7235.8|7233|7233.8|7231|24
1623823840000|2021-06-16 06:10:40|7233.9|7231.1|7234.3|7231.5|7234.3|7231.5|7233.9|7231.1|3
1623823850000|2021-06-16 06:10:50|7233.9|7231.1|7233.8|7231|7234.8|7232|7233.8|7231|5
1623823860000|2021-06-16 06:11:00|7233.9|7231.1|7234.3|7231.5|7234.8|7232|7233.8|7231|2
1623823870000|2021-06-16 06:11:10|7233.9|7231.1|7233.9|7231.1|7234.8|7232|7233.9|7231.1|1
1623823880000|2021-06-16 06:11:20|7234.3|7231.5|7234.8|7232|7234.9|7232.1|7233.9|7231.1|6
1623823890000|2021-06-16 06:11:30|7234.3|7231.5|7233.8|7231|7234.9|7232.1|7233.3|7230.5|16
1623823900000|2021-06-16 06:11:40|7233.9|7231.1|7234.9|7232.1|7234.9|7232.1|7233.9|7231.1|6
1623823910000|2021-06-16 06:11:50|7234.8|7232|7235.3|7232.5|7235.8|7233|7234.3|7231.5|7
1623823920000|2021-06-16 06:12:00|7234.9|7232.1|7234.8|7232|7235.8|7233|7234.8|7232|38
1623823930000|2021-06-16 06:12:10|7234.9|7232.1|7235.8|7233|7236.3|7233.5|7234.9|7232.1|8
1623823940000|2021-06-16 06:12:20|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7234.8|7232|3
1623823950000|2021-06-16 06:12:30|7234.9|7232.1|7235.3|7232.5|7235.3|7232.5|7234.8|7232|10
1623823960000|2021-06-16 06:12:40|7235.8|7233|7235.8|7233|7235.8|7233|7235.3|7232.5|12
1623823970000|2021-06-16 06:12:50|7235.7|7232.9|7234.7|7231.9|7235.7|7232.9|7233.3|7230.5|25
1623823980000|2021-06-16 06:13:00|7234.8|7232|7235.3|7232.5|7235.7|7232.9|7234.7|7231.9|1
1623823990000|2021-06-16 06:13:10|7234.8|7232|7235.7|7232.9|7236.3|7233.5|7234.8|7232|11
1623824000000|2021-06-16 06:13:20|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7235.7|7232.9|2
1623824010000|2021-06-16 06:13:30|7235.7|7232.9|7235.3|7232.5|7236.3|7233.5|7235.2|7232.4|6
1623824020000|2021-06-16 06:13:40|7235.7|7232.9|7236.3|7233.5|7236.7|7233.9|7235.7|7232.9|3
1623824030000|2021-06-16 06:13:50|7235.9|7233.1|7234.9|7232.1|7236.3|7233.5|7234.9|7232.1|8
1623824040000|2021-06-16 06:14:00|7235.3|7232.5|7236.7|7233.9|7236.7|7233.9|7235.3|7232.5|6
1623824050000|2021-06-16 06:14:10|7236.9|7234.1|7237.3|7234.5|7237.3|7234.5|7235.8|7233|4
1623824060000|2021-06-16 06:14:20|7236.9|7234.1|7235.8|7233|7237.3|7234.5|7235.8|7233|2
1623824070000|2021-06-16 06:14:30|7235.9|7233.1|7235.3|7232.5|7235.9|7233.1|7235.3|7232.5|4
1623824080000|2021-06-16 06:14:40|7234.9|7232.1|7234.3|7231.5|7234.9|7232.1|7234.3|7231.5|7
1623824090000|2021-06-16 06:14:50|7234.8|7232|7234.3|7231.5|7235.3|7232.5|7234.3|7231.5|14
1623824100000|2021-06-16 06:15:00|7233.9|7231.1|7236.3|7233.5|7236.7|7233.9|7233.9|7231.1|17
1623824110000|2021-06-16 06:15:10|7236.2|7233.4|7232.3|7229.5|7236.2|7233.4|7231.9|7229.1|63
1623824120000|2021-06-16 06:15:20|7232.7|7229.9|7233.8|7231|7234.6|7231.8|7232.3|7229.5|48
1623824130000|2021-06-16 06:15:30|7233.7|7230.9|7233.7|7230.9|7233.8|7231|7233.7|7230.9|2
1623824140000|2021-06-16 06:15:40|7233.8|7231|7234.3|7231.5|7234.7|7231.9|7233.8|7231|2
1623824150000|2021-06-16 06:15:50|7234.5|7231.7|7233.8|7231|7235.7|7232.9|7233.7|7230.9|27
1623824160000|2021-06-16 06:16:00|7233.7|7230.9|7235.3|7232.5|7235.8|7233|7233.7|7230.9|14
1623824170000|2021-06-16 06:16:10|7234.9|7232.1|7234.9|7232.1|7236.3|7233.5|7234.7|7231.9|17
1623824190000|2021-06-16 06:16:30|7234.7|7231.9|7234.8|7232|7234.9|7232.1|7233.9|7231.1|22
1623824200000|2021-06-16 06:16:40|7234.7|7231.9|7234.8|7232|7234.8|7232|7234.7|7231.9|0
1623824210000|2021-06-16 06:16:50|7234.7|7231.9|7234.8|7232|7235.3|7232.5|7234.7|7231.9|28
1623824220000|2021-06-16 06:17:00|7234.7|7231.9|7235.3|7232.5|7235.7|7232.9|7234.7|7231.9|3
1623824230000|2021-06-16 06:17:10|7235.7|7232.9|7237.7|7234.9|7237.7|7234.9|7235.3|7232.5|34
1623824240000|2021-06-16 06:17:20|7237.3|7234.5|7237.8|7235|7238.7|7235.9|7237.3|7234.5|15
1623824250000|2021-06-16 06:17:30|7238.3|7235.5|7238.3|7235.5|7238.7|7235.9|7237.7|7234.9|29
1623824260000|2021-06-16 06:17:40|7237.9|7235.1|7237.8|7235|7238.3|7235.5|7237.7|7234.9|15
1623824270000|2021-06-16 06:17:50|7238.2|7235.4|7237.3|7234.5|7238.2|7235.4|7237.3|7234.5|6
1623824280000|2021-06-16 06:18:00|7237.7|7234.9|7238.2|7235.4|7238.9|7236.1|7237.7|7234.9|19
1623824290000|2021-06-16 06:18:10|7238.3|7235.5|7239.3|7236.5|7239.3|7236.5|7237.7|7234.9|8
1623824300000|2021-06-16 06:18:20|7239.7|7236.9|7238.7|7235.9|7239.9|7237.1|7238.3|7235.5|29
1623824310000|2021-06-16 06:18:30|7238.3|7235.5|7240.3|7237.5|7240.3|7237.5|7238.3|7235.5|11
1623824320000|2021-06-16 06:18:40|7240.2|7237.4|7240.2|7237.4|7240.3|7237.5|7239.7|7236.9|10
1623824330000|2021-06-16 06:18:50|7239.7|7236.9|7236.7|7233.9|7240.3|7237.5|7236.7|7233.9|27
1623824340000|2021-06-16 06:19:00|7236.3|7233.5|7236.3|7233.5|7236.7|7233.9|7236.2|7233.4|3
1623824350000|2021-06-16 06:19:10|7236.2|7233.4|7234.7|7231.9|7237.2|7234.4|7234.7|7231.9|11
1623824360000|2021-06-16 06:19:20|7234.9|7232.1|7237.3|7234.5|7237.3|7234.5|7234.9|7232.1|16
1623824370000|2021-06-16 06:19:30|7237.2|7234.4|7236.7|7233.9|7237.3|7234.5|7236.7|7233.9|14
1623824380000|2021-06-16 06:19:40|7237.2|7234.4|7237.2|7234.4|7237.7|7234.9|7236.7|7233.9|8
1623824390000|2021-06-16 06:19:50|7236.8|7234|7238.3|7235.5|7238.3|7235.5|7236.8|7234|11
1623824400000|2021-06-16 06:20:00|7237.9|7235.1|7239.7|7236.9|7240.2|7237.4|7237.8|7235|41
1623824410000|2021-06-16 06:20:10|7240.3|7237.5|7240.3|7237.5|7240.7|7237.9|7239.7|7236.9|11
1623824420000|2021-06-16 06:20:20|7240.7|7237.9|7240.7|7237.9|7242.3|7239.5|7240.7|7237.9|46
1623824430000|2021-06-16 06:20:30|7240.8|7238|7241.3|7238.5|7241.7|7238.9|7240.7|7237.9|17
1623824440000|2021-06-16 06:20:40|7241.7|7238.9|7241.7|7238.9|7242.3|7239.5|7241.7|7238.9|81
1623824450000|2021-06-16 06:20:50|7241.9|7239.1|7241.3|7238.5|7242.3|7239.5|7240.9|7238.1|23
1623824460000|2021-06-16 06:21:00|7241.7|7238.9|7240.8|7238|7241.7|7238.9|7240.8|7238|2
1623824470000|2021-06-16 06:21:10|7241.2|7238.4|7242.7|7239.9|7242.7|7239.9|7240.7|7237.9|31
1623824480000|2021-06-16 06:21:20|7242.3|7239.5|7242.2|7239.4|7242.7|7239.9|7241.3|7238.5|28
1623824490000|2021-06-16 06:21:30|7242.7|7239.9|7242.8|7240|7243.7|7240.9|7242.7|7239.9|12
1623824500000|2021-06-16 06:21:40|7243.7|7240.9|7244.3|7241.5|7244.7|7241.9|7242.7|7239.9|11
1623824510000|2021-06-16 06:21:50|7244.2|7241.4|7244.3|7241.5|7244.7|7241.9|7243.7|7240.9|15
1623824520000|2021-06-16 06:22:00|7244.2|7241.4|7244.7|7241.9|7244.7|7241.9|7243.7|7240.9|26
1623824530000|2021-06-16 06:22:10|7244.8|7242|7244.7|7241.9|7245.7|7242.9|7244.7|7241.9|48
1623824540000|2021-06-16 06:22:20|7244.8|7242|7244.7|7241.9|7244.8|7242|7244.7|7241.9|5
1623824550000|2021-06-16 06:22:30|7243.8|7241|7244.7|7241.9|7244.7|7241.9|7243.7|7240.9|11
1623824560000|2021-06-16 06:22:40|7244.3|7241.5|7245.3|7242.5|7245.7|7242.9|7243.7|7240.9|18
1623824570000|2021-06-16 06:22:50|7244.7|7241.9|7244.7|7241.9|7245.7|7242.9|7244.7|7241.9|32
1623824580000|2021-06-16 06:23:00|7244.8|7242|7245.3|7242.5|7245.7|7242.9|7244.7|7241.9|10
1623824590000|2021-06-16 06:23:10|7245.7|7242.9|7244.3|7241.5|7245.7|7242.9|7243.7|7240.9|15
1623824600000|2021-06-16 06:23:20|7244.7|7241.9|7243.7|7240.9|7244.7|7241.9|7243.7|7240.9|6
1623824610000|2021-06-16 06:23:30|7243.9|7241.1|7243.7|7240.9|7243.9|7241.1|7243.7|7240.9|12
1623824620000|2021-06-16 06:23:40|7243.3|7240.5|7243.3|7240.5|7243.7|7240.9|7243.3|7240.5|1
1623824630000|2021-06-16 06:23:50|7243.2|7240.4|7243.3|7240.5|7243.7|7240.9|7242.7|7239.9|11
1623824640000|2021-06-16 06:24:00|7243.2|7240.4|7243.7|7240.9|7243.7|7240.9|7242.7|7239.9|5
1623824650000|2021-06-16 06:24:10|7242.9|7240.1|7243.3|7240.5|7243.7|7240.9|7242.7|7239.9|17
1623824660000|2021-06-16 06:24:20|7243.2|7240.4|7241.7|7238.9|7243.2|7240.4|7241.7|7238.9|12
1623824670000|2021-06-16 06:24:30|7241.3|7238.5|7241.7|7238.9|7241.9|7239.1|7241.3|7238.5|6
1623824680000|2021-06-16 06:24:40|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|4
1623824690000|2021-06-16 06:24:50|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1623824700000|2021-06-16 06:25:00|7241.8|7239|7241.3|7238.5|7241.8|7239|7241.3|7238.5|10
1623824710000|2021-06-16 06:25:10|7241.2|7238.4|7240.7|7237.9|7241.2|7238.4|7240.7|7237.9|10
1623824720000|2021-06-16 06:25:20|7240.6|7237.8|7239.7|7236.9|7240.6|7237.8|7238.7|7235.9|28
1623824730000|2021-06-16 06:25:30|7239.8|7237|7240.2|7237.4|7240.2|7237.4|7239.7|7236.9|8
1623824740000|2021-06-16 06:25:40|7239.7|7236.9|7239.7|7236.9|7240.3|7237.5|7239.7|7236.9|5
1623824750000|2021-06-16 06:25:50|7238.7|7235.9|7239.7|7236.9|7239.7|7236.9|7238.7|7235.9|12
1623824760000|2021-06-16 06:26:00|7240.7|7237.9|7240.3|7237.5|7240.7|7237.9|7239.7|7236.9|15
1623824770000|2021-06-16 06:26:10|7240.7|7237.9|7240.2|7237.4|7240.7|7237.9|7239.7|7236.9|4
1623824780000|2021-06-16 06:26:20|7240.3|7237.5|7239.7|7236.9|7240.7|7237.9|7239.7|7236.9|0
1623824790000|2021-06-16 06:26:30|7239.9|7237.1|7240.2|7237.4|7240.7|7237.9|7239.9|7237.1|4
1623824800000|2021-06-16 06:26:40|7239.7|7236.9|7240.3|7237.5|7240.3|7237.5|7239.7|7236.9|9
1623824810000|2021-06-16 06:26:50|7240.2|7237.4|7240.3|7237.5|7240.7|7237.9|7240.2|7237.4|0
1623824820000|2021-06-16 06:27:00|7240.2|7237.4|7240.3|7237.5|7240.3|7237.5|7239.8|7237|7
1623824830000|2021-06-16 06:27:10|7240.2|7237.4|7238.8|7236|7240.3|7237.5|7238.7|7235.9|39
1623824840000|2021-06-16 06:27:20|7238.7|7235.9|7238.7|7235.9|7239.3|7236.5|7238.7|7235.9|10
1623824850000|2021-06-16 06:27:30|7238.3|7235.5|7238.2|7235.4|7238.3|7235.5|7237.7|7234.9|5
1623824860000|2021-06-16 06:27:40|7237.8|7235|7237.7|7234.9|7237.8|7235|7237.7|7234.9|8
1623824870000|2021-06-16 06:27:50|7237.8|7235|7238.8|7236|7238.8|7236|7237.8|7235|2
1623824880000|2021-06-16 06:28:00|7238.7|7235.9|7238.7|7235.9|7239.3|7236.5|7237.7|7234.9|32
1623824890000|2021-06-16 06:28:10|7238.8|7236|7239.7|7236.9|7239.7|7236.9|7238.7|7235.9|4
1623824900000|2021-06-16 06:28:20|7239.3|7236.5|7239.7|7236.9|7239.7|7236.9|7239.3|7236.5|2
1623824910000|2021-06-16 06:28:30|7239.9|7237.1|7240.7|7237.9|7240.9|7238.1|7239.9|7237.1|18
1623824920000|2021-06-16 06:28:40|7240.2|7237.4|7240.3|7237.5|7240.7|7237.9|7240.2|7237.4|10
1623824930000|2021-06-16 06:28:50|7240.7|7237.9|7241.3|7238.5|7241.7|7238.9|7240.7|7237.9|6
1623824940000|2021-06-16 06:29:00|7240.7|7237.9|7241.2|7238.4|7241.2|7238.4|7240.3|7237.5|1
1623824950000|2021-06-16 06:29:10|7241.3|7238.5|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|3
1623824960000|2021-06-16 06:29:20|7241.8|7239|7242.2|7239.4|7242.7|7239.9|7241.7|7238.9|11
1623824970000|2021-06-16 06:29:30|7242.3|7239.5|7242.2|7239.4|7242.3|7239.5|7241.8|7239|9
1623824980000|2021-06-16 06:29:40|7242.3|7239.5|7241.3|7238.5|7242.7|7239.9|7240.8|7238|15
1623824990000|2021-06-16 06:29:50|7241.7|7238.9|7240.7|7237.9|7241.7|7238.9|7240.7|7237.9|6
1623825000000|2021-06-16 06:30:00|7240.3|7237.5|7239.7|7236.9|7240.3|7237.5|7238.7|7235.9|32
1623825020000|2021-06-16 06:30:20|7239.9|7237.1|7239.7|7236.9|7240.7|7237.9|7239.3|7236.5|28
1623825030000|2021-06-16 06:30:30|7239.8|7237|7239.3|7236.5|7239.8|7237|7239.3|7236.5|3
1623825040000|2021-06-16 06:30:40|7239.2|7236.4|7238.7|7235.9|7239.2|7236.4|7238.7|7235.9|21
1623825050000|2021-06-16 06:30:50|7239.2|7236.4|7238.7|7235.9|7239.3|7236.5|7238.7|7235.9|5
1623825060000|2021-06-16 06:31:00|7238.3|7235.5|7239.7|7236.9|7239.7|7236.9|7238.3|7235.5|16
1623825070000|2021-06-16 06:31:10|7239.3|7236.5|7239.7|7236.9|7239.7|7236.9|7239.3|7236.5|3
1623825090000|2021-06-16 06:31:30|7239.3|7236.5|7236.3|7233.5|7239.3|7236.5|7236.3|7233.5|38
1623825100000|2021-06-16 06:31:40|7236.7|7233.9|7237.3|7234.5|7237.3|7234.5|7236.7|7233.9|3
1623825110000|2021-06-16 06:31:50|7237.2|7234.4|7235.3|7232.5|7237.2|7234.4|7235.3|7232.5|11
1623825120000|2021-06-16 06:32:00|7234.9|7232.1|7235.3|7232.5|7235.3|7232.5|7234.7|7231.9|17
1623825130000|2021-06-16 06:32:10|7235.7|7232.9|7233.8|7231|7235.8|7233|7232.9|7230.1|48
1623825140000|2021-06-16 06:32:20|7234.7|7231.9|7235.3|7232.5|7235.7|7232.9|7234.3|7231.5|9
1623825150000|2021-06-16 06:32:30|7235.7|7232.9|7234.7|7231.9|7235.7|7232.9|7234.7|7231.9|10
1623825160000|2021-06-16 06:32:40|7234.3|7231.5|7234.7|7231.9|7235.7|7232.9|7233.7|7230.9|38
1623825170000|2021-06-16 06:32:50|7234.3|7231.5|7235.7|7232.9|7235.7|7232.9|7233.7|7230.9|16
1623825180000|2021-06-16 06:33:00|7235.8|7233|7234.8|7232|7235.9|7233.1|7234.7|7231.9|34
1623825190000|2021-06-16 06:33:10|7234.7|7231.9|7233.9|7231.1|7234.9|7232.1|7233.7|7230.9|30
1623825200000|2021-06-16 06:33:20|7234.3|7231.5|7234.9|7232.1|7235.3|7232.5|7233.9|7231.1|14
1623825210000|2021-06-16 06:33:30|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7234.7|7231.9|14
1623825220000|2021-06-16 06:33:40|7234.8|7232|7235.3|7232.5|7235.3|7232.5|7234.7|7231.9|11
1623825230000|2021-06-16 06:33:50|7234.8|7232|7235.8|7233|7235.9|7233.1|7234.3|7231.5|10
1623825240000|2021-06-16 06:34:00|7235.9|7233.1|7237.7|7234.9|7237.9|7235.1|7235.8|7233|33
1623825250000|2021-06-16 06:34:10|7237.3|7234.5|7236.8|7234|7237.9|7235.1|7235.9|7233.1|43
1623825260000|2021-06-16 06:34:20|7236.7|7233.9|7235.7|7232.9|7236.9|7234.1|7234.9|7232.1|16
1623825270000|2021-06-16 06:34:30|7235.3|7232.5|7234.3|7231.5|7235.3|7232.5|7234.3|7231.5|21
1623825280000|2021-06-16 06:34:40|7234.7|7231.9|7233.3|7230.5|7234.7|7231.9|7233.3|7230.5|95
1623825290000|2021-06-16 06:34:50|7233.7|7230.9|7234.3|7231.5|7234.3|7231.5|7233.3|7230.5|20
1623825300000|2021-06-16 06:35:00|7233.9|7231.1|7234.3|7231.5|7234.3|7231.5|7233.8|7231|5
1623825310000|2021-06-16 06:35:10|7234.4|7231.6|7234.3|7231.5|7235.3|7232.5|7234.3|7231.5|20
1623825320000|2021-06-16 06:35:20|7234.8|7232|7235.9|7233.1|7235.9|7233.1|7234.3|7231.5|15
1623825330000|2021-06-16 06:35:30|7235.7|7232.9|7235.3|7232.5|7235.8|7233|7235.3|7232.5|13
1623825340000|2021-06-16 06:35:40|7234.9|7232.1|7233.3|7230.5|7235.3|7232.5|7233.3|7230.5|34
1623825350000|2021-06-16 06:35:50|7233.7|7230.9|7233.3|7230.5|7233.9|7231.1|7232.9|7230.1|13
1623825360000|2021-06-16 06:36:00|7232.9|7230.1|7231.3|7228.5|7233.3|7230.5|7231.3|7228.5|9
1623825370000|2021-06-16 06:36:10|7229.9|7227.1|7230.9|7228.1|7230.9|7228.1|7229.9|7227.1|39
1623825380000|2021-06-16 06:36:20|7230.8|7228|7231.9|7229.1|7231.9|7229.1|7229.7|7226.9|45
1623825390000|2021-06-16 06:36:30|7232.3|7229.5|7234.3|7231.5|7234.7|7231.9|7231.9|7229.1|49
1623825400000|2021-06-16 06:36:40|7234.2|7231.4|7235.2|7232.4|7235.9|7233.1|7233.7|7230.9|48
1623825410000|2021-06-16 06:36:50|7234.7|7231.9|7234.3|7231.5|7234.8|7232|7232.9|7230.1|16
1623825420000|2021-06-16 06:37:00|7233.9|7231.1|7232.9|7230.1|7233.9|7231.1|7232.9|7230.1|7
1623825430000|2021-06-16 06:37:10|7233.3|7230.5|7232.9|7230.1|7233.7|7230.9|7231.9|7229.1|38
1623825440000|2021-06-16 06:37:20|7233.3|7230.5|7233.9|7231.1|7233.9|7231.1|7233.3|7230.5|5
1623825450000|2021-06-16 06:37:30|7234.3|7231.5|7233.3|7230.5|7234.7|7231.9|7232.9|7230.1|8
1623825460000|2021-06-16 06:37:40|7232.9|7230.1|7233.3|7230.5|7233.3|7230.5|7232.7|7229.9|21
1623825470000|2021-06-16 06:37:50|7233.9|7231.1|7232.9|7230.1|7233.9|7231.1|7232.9|7230.1|98
1623825480000|2021-06-16 06:38:00|7233.3|7230.5|7231.8|7229|7233.3|7230.5|7231.8|7229|50
1623825490000|2021-06-16 06:38:10|7231.9|7229.1|7231.3|7228.5|7232.9|7230.1|7231.3|7228.5|14
1623825500000|2021-06-16 06:38:20|7231.4|7228.6|7233.3|7230.5|7233.7|7230.9|7231.4|7228.6|47
1623825510000|2021-06-16 06:38:30|7233.7|7230.9|7232.3|7229.5|7233.7|7230.9|7232.3|7229.5|16
1623825520000|2021-06-16 06:38:40|7232.2|7229.4|7231.9|7229.1|7232.2|7229.4|7231.9|7229.1|29
1623825530000|2021-06-16 06:38:50|7232.3|7229.5|7231.9|7229.1|7232.3|7229.5|7231.3|7228.5|2
1623825540000|2021-06-16 06:39:00|7232.3|7229.5|7233.7|7230.9|7233.7|7230.9|7232.3|7229.5|11
1623825550000|2021-06-16 06:39:10|7232.9|7230.1|7232.9|7230.1|7233.7|7230.9|7232.7|7229.9|2
1623825560000|2021-06-16 06:39:20|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7232.9|7230.1|0
1623825570000|2021-06-16 06:39:30|||||||||1
1623825580000|2021-06-16 06:39:40|7232.9|7230.1|7233.3|7230.5|7233.3|7230.5|7232.9|7230.1|2
1623825590000|2021-06-16 06:39:50|7232.9|7230.1|7232.8|7230|7233.3|7230.5|7231.7|7228.9|33
1623825600000|2021-06-16 06:40:00|7232.9|7230.1|7231.7|7228.9|7232.9|7230.1|7231.7|7228.9|7
1623825610000|2021-06-16 06:40:10|7231.3|7228.5|7231.9|7229.1|7231.9|7229.1|7230.8|7228|28
1623825620000|2021-06-16 06:40:20|7232.3|7229.5|7234.8|7232|7235.7|7232.9|7232.3|7229.5|30
1623825630000|2021-06-16 06:40:30|7234.9|7232.1|7234.8|7232|7235.9|7233.1|7234.7|7231.9|32
1623825640000|2021-06-16 06:40:40|7234.9|7232.1|7234.9|7232.1|7235.3|7232.5|7234.3|7231.5|10
1623825650000|2021-06-16 06:40:50|7234.7|7231.9|7234.3|7231.5|7234.8|7232|7233.9|7231.1|10
1623825660000|2021-06-16 06:41:00|7233.9|7231.1|7236.8|7234|7237.3|7234.5|7233.9|7231.1|20
1623825670000|2021-06-16 06:41:10|7236.7|7233.9|7236.8|7234|7236.9|7234.1|7236.3|7233.5|5
1623825680000|2021-06-16 06:41:20|7236.9|7234.1|7237.3|7234.5|7237.7|7234.9|7236.9|7234.1|1
1623825690000|2021-06-16 06:41:30|7237.9|7235.1|7237.3|7234.5|7237.9|7235.1|7237.3|7234.5|26
1623825700000|2021-06-16 06:41:40|7237.7|7234.9|7234.8|7232|7237.7|7234.9|7234.8|7232|22
1623825710000|2021-06-16 06:41:50|7235.3|7232.5|7235.3|7232.5|7236.3|7233.5|7234.9|7232.1|7
1623825720000|2021-06-16 06:42:00|7235.7|7232.9|7235.3|7232.5|7235.7|7232.9|7235.3|7232.5|1
1623825730000|2021-06-16 06:42:10|7234.9|7232.1|7235.3|7232.5|7235.3|7232.5|7234.9|7232.1|0
1623825740000|2021-06-16 06:42:20|||||||||6
1623825760000|2021-06-16 06:42:40|7235.8|7233|7235.8|7233|7235.9|7233.1|7235.7|7232.9|11
1623825770000|2021-06-16 06:42:50|7235.9|7233.1|7236.7|7233.9|7236.7|7233.9|7235.8|7233|20
1623825780000|2021-06-16 06:43:00|7236.9|7234.1|7236.8|7234|7236.9|7234.1|7236.7|7233.9|6
1623825790000|2021-06-16 06:43:10|7236.7|7233.9|7234.8|7232|7236.7|7233.9|7234.8|7232|37
1623825800000|2021-06-16 06:43:20|7235.3|7232.5|7232.9|7230.1|7235.3|7232.5|7232.7|7229.9|30
1623825810000|2021-06-16 06:43:30|7232.8|7230|7232.4|7229.6|7233.3|7230.5|7231.9|7229.1|14
1623825820000|2021-06-16 06:43:40|7232.3|7229.5|7231.9|7229.1|7232.3|7229.5|7231.7|7228.9|12
1623825830000|2021-06-16 06:43:50|7231.8|7229|7233.3|7230.5|7233.7|7230.9|7231.7|7228.9|51
1623825840000|2021-06-16 06:44:00|7233.7|7230.9|7233.8|7231|7233.9|7231.1|7233.3|7230.5|4
1623825850000|2021-06-16 06:44:10|7233.7|7230.9|7232.9|7230.1|7233.7|7230.9|7232.7|7229.9|10
1623825860000|2021-06-16 06:44:20|7232.7|7229.9|7233.3|7230.5|7233.3|7230.5|7232.3|7229.5|17
1623825880000|2021-06-16 06:44:40|7233.4|7230.6|7234.3|7231.5|7235.3|7232.5|7233.4|7230.6|15
1623825890000|2021-06-16 06:44:50|7233.9|7231.1|7232.8|7230|7233.9|7231.1|7232.7|7229.9|15
1623825900000|2021-06-16 06:45:00|7232.7|7229.9|7234.8|7232|7235.8|7233|7231.9|7229.1|52
1623825910000|2021-06-16 06:45:10|7234.7|7231.9|7234.3|7231.5|7234.9|7232.1|7233.9|7231.1|13
1623825920000|2021-06-16 06:45:20|7234.4|7231.6|7233.4|7230.6|7234.9|7232.1|7233.3|7230.5|23
1623825930000|2021-06-16 06:45:30|7233.3|7230.5|7235.3|7232.5|7235.3|7232.5|7233.3|7230.5|14
1623825940000|2021-06-16 06:45:40|7234.9|7232.1|7235.9|7233.1|7235.9|7233.1|7234.9|7232.1|12
1623825950000|2021-06-16 06:45:50|7235.8|7233|7235.8|7233|7235.8|7233|7235.7|7232.9|2
1623825960000|2021-06-16 06:46:00|7235.7|7232.9|7235.7|7232.9|7235.9|7233.1|7235.3|7232.5|16
1623825970000|2021-06-16 06:46:10|7235.3|7232.5|7235.4|7232.6|7235.4|7232.6|7235.3|7232.5|7
1623825980000|2021-06-16 06:46:20|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.3|7232.5|6
1623825990000|2021-06-16 06:46:30|7236.3|7233.5|7236.9|7234.1|7237.3|7234.5|7236.3|7233.5|11
1623826000000|2021-06-16 06:46:40|7237.3|7234.5|7237.9|7235.1|7238.8|7236|7237.3|7234.5|18
1623826010000|2021-06-16 06:46:50|7238.3|7235.5|7237.8|7235|7238.3|7235.5|7237.7|7234.9|3
1623826020000|2021-06-16 06:47:00|7237.4|7234.6|7235.7|7232.9|7237.4|7234.6|7235.3|7232.5|21
1623826030000|2021-06-16 06:47:10|7235.8|7233|7234.9|7232.1|7235.8|7233|7234.8|7232|16
1623826040000|2021-06-16 06:47:20|7234.7|7231.9|7235.3|7232.5|7235.9|7233.1|7233.9|7231.1|18
1623826050000|2021-06-16 06:47:30|7235.4|7232.6|7234.8|7232|7235.9|7233.1|7234.8|7232|3
1623826060000|2021-06-16 06:47:40|7234.9|7232.1|7235.9|7233.1|7235.9|7233.1|7234.9|7232.1|1
1623826070000|2021-06-16 06:47:50|7235.8|7233|7235.7|7232.9|7235.9|7233.1|7234.9|7232.1|1
1623826080000|2021-06-16 06:48:00|7235.8|7233|7233.3|7230.5|7235.8|7233|7233.3|7230.5|33
1623826090000|2021-06-16 06:48:10|7233.7|7230.9|7233.3|7230.5|7233.7|7230.9|7233.3|7230.5|9
1623826100000|2021-06-16 06:48:20|7232.9|7230.1|7232.8|7230|7232.9|7230.1|7232.7|7229.9|5
1623826110000|2021-06-16 06:48:30|7232.7|7229.9|7232.9|7230.1|7232.9|7230.1|7232.7|7229.9|2
1623826120000|2021-06-16 06:48:40|7232.8|7230|7235.3|7232.5|7235.3|7232.5|7232.7|7229.9|18
1623826130000|2021-06-16 06:48:50|7234.9|7232.1|7234.8|7232|7234.9|7232.1|7234.7|7231.9|6
1623826140000|2021-06-16 06:49:00|7234.7|7231.9|7234.3|7231.5|7234.9|7232.1|7233.9|7231.1|8
1623826150000|2021-06-16 06:49:10|7233.9|7231.1|7232.3|7229.5|7233.9|7231.1|7232.3|7229.5|13
1623826160000|2021-06-16 06:49:20|7232.9|7230.1|7232.3|7229.5|7232.9|7230.1|7231.8|7229|15
1623826170000|2021-06-16 06:49:30|7231.9|7229.1|7232.3|7229.5|7232.9|7230.1|7231.9|7229.1|8
1623826180000|2021-06-16 06:49:40|7231.9|7229.1|7232.3|7229.5|7232.9|7230.1|7231.9|7229.1|14
1623826190000|2021-06-16 06:49:50|7232.4|7229.6|7233.3|7230.5|7233.3|7230.5|7232.4|7229.6|3
1623826200000|2021-06-16 06:50:00|7233.4|7230.6|7232.3|7229.5|7233.4|7230.6|7232.3|7229.5|20
1623826210000|2021-06-16 06:50:10|7232.7|7229.9|7232.3|7229.5|7232.9|7230.1|7232.3|7229.5|7
1623826220000|2021-06-16 06:50:20|7232.7|7229.9|7231.8|7229|7232.8|7230|7231.8|7229|11
1623826230000|2021-06-16 06:50:30|7231.9|7229.1|7231.3|7228.5|7232.3|7229.5|7231.3|7228.5|5
1623826240000|2021-06-16 06:50:40|7231.4|7228.6|7232.3|7229.5|7232.3|7229.5|7231.3|7228.5|20
1623826250000|2021-06-16 06:50:50|7231.9|7229.1|7232.3|7229.5|7232.9|7230.1|7231.9|7229.1|9
1623826260000|2021-06-16 06:51:00|7232.7|7229.9|7231.9|7229.1|7232.8|7230|7231.9|7229.1|16
1623826270000|2021-06-16 06:51:10|||||||||1
1623826280000|2021-06-16 06:51:20|7231.8|7229|7232.3|7229.5|7232.3|7229.5|7231.4|7228.6|0
1623826290000|2021-06-16 06:51:30|7231.9|7229.1|7230.9|7228.1|7231.9|7229.1|7230.9|7228.1|7
1623826300000|2021-06-16 06:51:40|7231.3|7228.5|7232.8|7230|7233.9|7231.1|7231.3|7228.5|25
1623826310000|2021-06-16 06:51:50|7232.7|7229.9|7232.3|7229.5|7232.8|7230|7231.9|7229.1|13
1623826320000|2021-06-16 06:52:00|7231.9|7229.1|7230.9|7228.1|7231.9|7229.1|7230.9|7228.1|13
1623826330000|2021-06-16 06:52:10|7231.3|7228.5|7231.9|7229.1|7231.9|7229.1|7230.9|7228.1|9
1623826340000|2021-06-16 06:52:20|7230.9|7228.1|7230.9|7228.1|7231.7|7228.9|7230.7|7227.9|31
1623826350000|2021-06-16 06:52:30|7230.4|7227.6|7230.3|7227.5|7230.9|7228.1|7230.3|7227.5|19
1623826360000|2021-06-16 06:52:40|7229.9|7227.1|7229.9|7227.1|7230.3|7227.5|7229.8|7227|32
1623826370000|2021-06-16 06:52:50|7229.8|7227|7228.9|7226.1|7229.9|7227.1|7228.3|7225.5|49
1623826380000|2021-06-16 06:53:00|7229.8|7227|7228.9|7226.1|7229.8|7227|7228.7|7225.9|15
1623826390000|2021-06-16 06:53:10|7229.3|7226.5|7229.9|7227.1|7229.9|7227.1|7229.3|7226.5|10
1623826400000|2021-06-16 06:53:20|7229.4|7226.6|7229.9|7227.1|7229.9|7227.1|7229.4|7226.6|7
1623826410000|2021-06-16 06:53:30|7230.3|7227.5|7230.3|7227.5|7230.9|7228.1|7229.7|7226.9|28
1623826420000|2021-06-16 06:53:40|7229.9|7227.1|7229.9|7227.1|7230.3|7227.5|7229.7|7226.9|27
1623826430000|2021-06-16 06:53:50|7229.8|7227|7229.7|7226.9|7229.8|7227|7229.7|7226.9|1
1623826440000|2021-06-16 06:54:00|7229.8|7227|7228.9|7226.1|7229.8|7227|7228.4|7225.6|25
1623826450000|2021-06-16 06:54:10|7228.3|7225.5|7228.9|7226.1|7228.9|7226.1|7227.9|7225.1|19
1623826460000|2021-06-16 06:54:20|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7228.7|7225.9|12
1623826470000|2021-06-16 06:54:30|7229.9|7227.1|7229.9|7227.1|7230.3|7227.5|7229|7226.2|17
1623826480000|2021-06-16 06:54:40|||||||||2
1623826490000|2021-06-16 06:54:50|7230.3|7227.5|7231.7|7228.9|7231.9|7229.1|7229.9|7227.1|13
1623826500000|2021-06-16 06:55:00|7231.9|7229.1|7230.7|7227.9|7232.4|7229.6|7230.7|7227.9|57
1623826510000|2021-06-16 06:55:10|7230.3|7227.5|7229.9|7227.1|7230.3|7227.5|7229.8|7227|7
1623826520000|2021-06-16 06:55:20|7230.3|7227.5|7229.8|7227|7230.3|7227.5|7229.7|7226.9|10
1623826530000|2021-06-16 06:55:30|7229.9|7227.1|7229.7|7226.9|7230.3|7227.5|7229.7|7226.9|12
1623826540000|2021-06-16 06:55:40|7229.8|7227|7230.3|7227.5|7230.3|7227.5|7229.8|7227|4
1623826550000|2021-06-16 06:55:50|7230.8|7228|7230.7|7227.9|7230.9|7228.1|7230.7|7227.9|6
1623826560000|2021-06-16 06:56:00|7230.3|7227.5|7229.7|7226.9|7230.3|7227.5|7229.7|7226.9|6
1623826570000|2021-06-16 06:56:10|7229.8|7227|7229.9|7227.1|7230.3|7227.5|7229.7|7226.9|7
1623826580000|2021-06-16 06:56:20|7230.3|7227.5|7229.7|7226.9|7230.7|7227.9|7229.7|7226.9|17
1623826590000|2021-06-16 06:56:30|7229.8|7227|7230.3|7227.5|7230.7|7227.9|7229.8|7227|9
1623826600000|2021-06-16 06:56:40|7229.7|7226.9|7229.8|7227|7229.9|7227.1|7229.7|7226.9|5
1623826610000|2021-06-16 06:56:50|7229.9|7227.1|7230.3|7227.5|7230.3|7227.5|7229.7|7226.9|10
1623826620000|2021-06-16 06:57:00|7230.7|7227.9|7229.7|7226.9|7230.7|7227.9|7229.7|7226.9|3
1623826630000|2021-06-16 06:57:10|7229.3|7226.5|7229.9|7227.1|7229.9|7227.1|7228.9|7226.1|8
1623826640000|2021-06-16 06:57:20|7230.3|7227.5|7229.7|7226.9|7230.3|7227.5|7229.3|7226.5|9
1623826650000|2021-06-16 06:57:30|7229.3|7226.5|7230.3|7227.5|7230.3|7227.5|7229.3|7226.5|4
1623826660000|2021-06-16 06:57:40|7229.9|7227.1|7229.9|7227.1|7230.3|7227.5|7229.7|7226.9|5
1623826670000|2021-06-16 06:57:50|7229.7|7226.9|7230.3|7227.5|7230.7|7227.9|7229.3|7226.5|7
1623826680000|2021-06-16 06:58:00|7230.4|7227.6|7230.9|7228.1|7233.7|7230.9|7230.4|7227.6|35
1623826690000|2021-06-16 06:58:10|7231.3|7228.5|7230.9|7228.1|7231.7|7228.9|7230.4|7227.6|8
1623826710000|2021-06-16 06:58:30|7231.9|7229.1|7231.9|7229.1|7232.3|7229.5|7231.9|7229.1|6
1623826720000|2021-06-16 06:58:40|7232.3|7229.5|7231.9|7229.1|7232.9|7230.1|7231.9|7229.1|17
1623826730000|2021-06-16 06:58:50|7232.3|7229.5|7231.9|7229.1|7232.8|7230|7231.9|7229.1|1
1623826740000|2021-06-16 06:59:00|7231.8|7229|7231.8|7229|7231.9|7229.1|7230.9|7228.1|27
1623826750000|2021-06-16 06:59:10|7231.7|7228.9|7230.9|7228.1|7231.9|7229.1|7230.9|7228.1|18
1623826760000|2021-06-16 06:59:20|7231.3|7228.5|7231.3|7228.5|7231.9|7229.1|7231.3|7228.5|15
1623826770000|2021-06-16 06:59:30|7231.2|7228.4|7231.8|7229|7232.3|7229.5|7230.9|7228.1|30
1623826780000|2021-06-16 06:59:40|7231.9|7229.1|7230.9|7228.1|7231.9|7229.1|7230.9|7228.1|4
1623826790000|2021-06-16 06:59:50|7230.8|7228|7231.9|7229.1|7231.9|7229.1|7230.8|7228|4
1623826800000|2021-06-16 07:00:00|7232.3|7229.5|7233.3|7230.5|7233.3|7230.5|7231.9|7229.1|27
1623826810000|2021-06-16 07:00:10|7232.9|7230.1|7232.7|7229.9|7233.3|7230.5|7231.9|7229.1|7
1623826820000|2021-06-16 07:00:20|7232.8|7230|7232.3|7229.5|7232.8|7230|7232.3|7229.5|1
1623826830000|2021-06-16 07:00:30|7232.7|7229.9|7233.9|7231.1|7233.9|7231.1|7231.9|7229.1|13
1623826840000|2021-06-16 07:00:40|7234.7|7231.9|7231.8|7229|7234.7|7231.9|7231.8|7229|24
1623826850000|2021-06-16 07:00:50|7231.9|7229.1|7232.3|7229.5|7232.7|7229.9|7231.8|7229|6
1623826860000|2021-06-16 07:01:00|7232.8|7230|7232.8|7230|7233.2|7230.4|7231.9|7229.1|17
1623826870000|2021-06-16 07:01:10|7232.7|7229.9|7232.7|7229.9|7232.8|7230|7232.3|7229.5|6
1623826880000|2021-06-16 07:01:20|7232.8|7230|7235.7|7232.9|7236.3|7233.5|7232.7|7229.9|21
1623826890000|2021-06-16 07:01:30|7235.8|7233|7236.9|7234.1|7237.3|7234.5|7235.7|7232.9|26
1623826900000|2021-06-16 07:01:40|7237.3|7234.5|7238.7|7235.9|7238.7|7235.9|7236.7|7233.9|39
1623826910000|2021-06-16 07:01:50|7237.8|7235|7236.8|7234|7237.8|7235|7236.8|7234|15
1623826920000|2021-06-16 07:02:00|7236.9|7234.1|7234.3|7231.5|7236.9|7234.1|7233.9|7231.1|56
1623826930000|2021-06-16 07:02:10|7234.7|7231.9|7231.9|7229.1|7234.8|7232|7231.7|7228.9|64
1623826940000|2021-06-16 07:02:20|7231.7|7228.9|7232.3|7229.5|7232.3|7229.5|7231.7|7228.9|6
1623826950000|2021-06-16 07:02:30|7231.9|7229.1|7232.3|7229.5|7232.9|7230.1|7231.9|7229.1|8
1623826960000|2021-06-16 07:02:40|7232.7|7229.9|7233.9|7231.1|7234.3|7231.5|7232.3|7229.5|12
1623826970000|2021-06-16 07:02:50|7233.8|7231|7232.8|7230|7234.3|7231.5|7231.9|7229.1|17
1623826980000|2021-06-16 07:03:00|7232.4|7229.6|7231.9|7229.1|7232.9|7230.1|7231.3|7228.5|7
1623826990000|2021-06-16 07:03:10|7231.7|7228.9|7230.8|7228|7231.7|7228.9|7230.7|7227.9|9
1623827000000|2021-06-16 07:03:20|7230.9|7228.1|7230.3|7227.5|7230.9|7228.1|7229.9|7227.1|4
1623827010000|2021-06-16 07:03:30|7230.7|7227.9|7230.3|7227.5|7230.9|7228.1|7229.9|7227.1|9
1623827020000|2021-06-16 07:03:40|7230.4|7227.6|7230.3|7227.5|7230.9|7228.1|7230.3|7227.5|62
1623827030000|2021-06-16 07:03:50|7229.9|7227.1|7227.3|7224.5|7229.9|7227.1|7227.3|7224.5|56
1623827040000|2021-06-16 07:04:00|7227.7|7224.9|7229.3|7226.5|7229.3|7226.5|7227.3|7224.5|30
1623827050000|2021-06-16 07:04:10|7228.9|7226.1|7228.9|7226.1|7229.3|7226.5|7228.9|7226.1|2
1623827060000|2021-06-16 07:04:20|7228.7|7225.9|7228.9|7226.1|7228.9|7226.1|7228.7|7225.9|4
1623827070000|2021-06-16 07:04:30|7228.7|7225.9|7227.9|7225.1|7228.7|7225.9|7227.7|7224.9|10
1623827080000|2021-06-16 07:04:40|7228.3|7225.5|7227.8|7225|7228.7|7225.9|7227.8|7225|8
1623827090000|2021-06-16 07:04:50|7227.9|7225.1|7228.8|7226|7228.9|7226.1|7227.9|7225.1|12
1623827100000|2021-06-16 07:05:00|7228.9|7226.1|7228.9|7226.1|7229.3|7226.5|7228.9|7226.1|8
1623827110000|2021-06-16 07:05:10|7229.3|7226.5|7229.9|7227.1|7230.7|7227.9|7229.3|7226.5|44
1623827120000|2021-06-16 07:05:20|7230.3|7227.5|7229.8|7227|7230.3|7227.5|7229.7|7226.9|12
1623827130000|2021-06-16 07:05:30|7229.9|7227.1|7228.9|7226.1|7230.3|7227.5|7228.9|7226.1|16
1623827140000|2021-06-16 07:05:40|7228.7|7225.9|7228.9|7226.1|7228.9|7226.1|7228.7|7225.9|6
1623827150000|2021-06-16 07:05:50|7228.7|7225.9|7228.9|7226.1|7229.3|7226.5|7228.7|7225.9|10
1623827160000|2021-06-16 07:06:00|7228.8|7226|7228.3|7225.5|7228.9|7226.1|7228.3|7225.5|12
1623827170000|2021-06-16 07:06:10|7227.9|7225.1|7227.3|7224.5|7227.9|7225.1|7227.3|7224.5|31
1623827180000|2021-06-16 07:06:20|7227.7|7224.9|7228.3|7225.5|7228.3|7225.5|7227.7|7224.9|2
1623827190000|2021-06-16 07:06:30|7227.9|7225.1|7228.3|7225.5|7228.3|7225.5|7227.7|7224.9|5
1623827200000|2021-06-16 07:06:40|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|1
1623827210000|2021-06-16 07:06:50|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|1
1623827220000|2021-06-16 07:07:00|7228.7|7225.9|7230.3|7227.5|7230.3|7227.5|7228.3|7225.5|20
1623827230000|2021-06-16 07:07:10|7230|7227.2|7230.9|7228.1|7231.3|7228.5|7230|7227.2|38
1623827240000|2021-06-16 07:07:20|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7230.7|7227.9|5
1623827250000|2021-06-16 07:07:30|7231.7|7228.9|7230.3|7227.5|7231.7|7228.9|7229.8|7227|11
1623827260000|2021-06-16 07:07:40|7230.2|7227.4|7230.3|7227.5|7230.3|7227.5|7229.9|7227.1|6
1623827270000|2021-06-16 07:07:50|7229.7|7226.9|7230.9|7228.1|7231.3|7228.5|7229.7|7226.9|5
1623827280000|2021-06-16 07:08:00|7230.7|7227.9|7229.9|7227.1|7230.7|7227.9|7229.8|7227|4
1623827300000|2021-06-16 07:08:20|||||||||1
1623827310000|2021-06-16 07:08:30|7229.7|7226.9|7228.3|7225.5|7229.7|7226.9|7227.9|7225.1|9
1623827320000|2021-06-16 07:08:40|7227.9|7225.1|7229.3|7226.5|7229.3|7226.5|7227.9|7225.1|2
1623827330000|2021-06-16 07:08:50|7228.9|7226.1|7229.3|7226.5|7229.3|7226.5|7228.9|7226.1|1
1623827340000|2021-06-16 07:09:00|7228.9|7226.1|7227.9|7225.1|7228.9|7226.1|7227.9|7225.1|12
1623827350000|2021-06-16 07:09:10|7227.8|7225|7227.9|7225.1|7227.9|7225.1|7227.8|7225|0
1623827360000|2021-06-16 07:09:20|7227.8|7225|7227.8|7225|7227.9|7225.1|7227.7|7224.9|10
1623827370000|2021-06-16 07:09:30|7227.9|7225.1|7227.7|7224.9|7227.9|7225.1|7227.7|7224.9|12
1623827380000|2021-06-16 07:09:40|7227.8|7225|7225.3|7222.5|7228.3|7225.5|7224.7|7221.9|109
1623827390000|2021-06-16 07:09:50|7225.7|7222.9|7224.7|7221.9|7225.7|7222.9|7224.3|7221.5|27
1623827400000|2021-06-16 07:10:00|7225.3|7222.5|7225.3|7222.5|7225.7|7222.9|7224.9|7222.1|21
1623827410000|2021-06-16 07:10:10|7225.2|7222.4|7224.2|7221.4|7225.3|7222.5|7223.8|7221|106
1623827420000|2021-06-16 07:10:20|7224.3|7221.5|7224.3|7221.5|7225.7|7222.9|7223.7|7220.9|64
1623827430000|2021-06-16 07:10:30|7224.2|7221.4|7225.7|7222.9|7225.7|7222.9|7224.2|7221.4|12
1623827440000|2021-06-16 07:10:40|7225.2|7222.4|7223.7|7220.9|7225.2|7222.4|7223.3|7220.5|50
1623827450000|2021-06-16 07:10:50|7223.8|7221|7222.7|7219.9|7224.7|7221.9|7222.7|7219.9|58
1623827460000|2021-06-16 07:11:00|7222.8|7220|7222.7|7219.9|7223.7|7220.9|7222.6|7219.8|83
1623827470000|2021-06-16 07:11:10|7222.8|7220|7221.7|7218.9|7223.7|7220.9|7220.7|7217.9|90
1623827480000|2021-06-16 07:11:20|7222.1|7219.3|7222.7|7219.9|7222.7|7219.9|7222.1|7219.3|27
1623827490000|2021-06-16 07:11:30|7223.7|7220.9|7223.7|7220.9|7224.7|7221.9|7223.7|7220.9|29
1623827500000|2021-06-16 07:11:40|7222.7|7219.9|7223.2|7220.4|7223.3|7220.5|7222.7|7219.9|57
1623827510000|2021-06-16 07:11:50|7222.7|7219.9|7221.7|7218.9|7223.2|7220.4|7221.7|7218.9|54
1623827520000|2021-06-16 07:12:00|7222.2|7219.4|7220.7|7217.9|7222.2|7219.4|7220.7|7217.9|44
1623827530000|2021-06-16 07:12:10|7220.8|7218|7220.7|7217.9|7221.7|7218.9|7220.7|7217.9|39
1623827540000|2021-06-16 07:12:20|7222.7|7219.9|7222.7|7219.9|7223.7|7220.9|7222.7|7219.9|57
1623827550000|2021-06-16 07:12:30|7223.7|7220.9|7224.8|7222|7225.3|7222.5|7223.7|7220.9|65
1623827560000|2021-06-16 07:12:40|7224.7|7221.9|7227.3|7224.5|7229.7|7226.9|7224.7|7221.9|153
1623827570000|2021-06-16 07:12:50|7227.7|7224.9|7227.3|7224.5|7227.8|7225|7227.3|7224.5|69
1623827580000|2021-06-16 07:13:00|7227.4|7224.6|7229.4|7226.6|7229.8|7227|7227.4|7224.6|126
1623827590000|2021-06-16 07:13:10|7229.8|7227|7230.4|7227.6|7230.9|7228.1|7229.8|7227|91
1623827600000|2021-06-16 07:13:20|7230.8|7228|7229.3|7226.5|7232.3|7229.5|7228.9|7226.1|125
1623827610000|2021-06-16 07:13:30|7229.1|7226.3|7229.3|7226.5|7229.8|7227|7228.3|7225.5|68
1623827620000|2021-06-16 07:13:40|7228.8|7226|7230.9|7228.1|7230.9|7228.1|7228.7|7225.9|66
1623827630000|2021-06-16 07:13:50|7230.7|7227.9|7229.3|7226.5|7230.9|7228.1|7229.3|7226.5|45
1623827640000|2021-06-16 07:14:00|7229.4|7226.6|7230.3|7227.5|7230.7|7227.9|7229.4|7226.6|19
1623827650000|2021-06-16 07:14:10|7229.8|7227|7228.3|7225.5|7229.8|7227|7228.3|7225.5|23
1623827660000|2021-06-16 07:14:20|7227.9|7225.1|7227.7|7224.9|7228.3|7225.5|7227.7|7224.9|20
1623827670000|2021-06-16 07:14:30|7227.8|7225|7228.3|7225.5|7228.7|7225.9|7227.7|7224.9|1
1623827680000|2021-06-16 07:14:40|7228.7|7225.9|7228.7|7225.9|7228.8|7226|7228.7|7225.9|0
1623827690000|2021-06-16 07:14:50|7228.8|7226|7225.3|7222.5|7229.3|7226.5|7224.9|7222.1|113
1623827700000|2021-06-16 07:15:00|7225.7|7222.9|7226.3|7223.5|7226.8|7224|7225.3|7222.5|17
1623827710000|2021-06-16 07:15:10|7225.9|7223.1|7225.7|7222.9|7225.9|7223.1|7225.7|7222.9|2
1623827720000|2021-06-16 07:15:20|7225.8|7223|7225.3|7222.5|7226.3|7223.5|7225.3|7222.5|18
1623827730000|2021-06-16 07:15:30|7225.7|7222.9|7224.3|7221.5|7225.7|7222.9|7223.8|7221|18
1623827740000|2021-06-16 07:15:40|7224.7|7221.9|7225.3|7222.5|7225.7|7222.9|7223.7|7220.9|23
1623827750000|2021-06-16 07:15:50|7224.9|7222.1|7223.7|7220.9|7225.3|7222.5|7223.7|7220.9|15
1623827760000|2021-06-16 07:16:00|7223.8|7221|7221.3|7218.5|7224.8|7222|7219.7|7216.9|215
1623827770000|2021-06-16 07:16:10|7221.7|7218.9|7223.3|7220.5|7223.7|7220.9|7221.3|7218.5|18
1623827780000|2021-06-16 07:16:20|7223.4|7220.6|7223.3|7220.5|7223.9|7221.1|7222.9|7220.1|31
1623827790000|2021-06-16 07:16:30|7223.1|7220.3|7222.8|7220|7223.1|7220.3|7221.9|7219.1|34
1623827800000|2021-06-16 07:16:40|7222.9|7220.1|7223.3|7220.5|7223.7|7220.9|7222.9|7220.1|0
1623827810000|2021-06-16 07:16:50|7223.2|7220.4|7223.7|7220.9|7223.7|7220.9|7222.8|7220|9
1623827820000|2021-06-16 07:17:00|7223.8|7221|7223.7|7220.9|7223.8|7221|7222.7|7219.9|31
1623827830000|2021-06-16 07:17:10|7223.2|7220.4|7224.3|7221.5|7224.3|7221.5|7222.8|7220|17
1623827840000|2021-06-16 07:17:20|7224.7|7221.9|7225.2|7222.4|7225.3|7222.5|7224.3|7221.5|9
1623827850000|2021-06-16 07:17:30|7224.8|7222|7224.7|7221.9|7224.8|7222|7224.7|7221.9|1
1623827860000|2021-06-16 07:17:40|7223.7|7220.9|7224.3|7221.5|7224.7|7221.9|7223.7|7220.9|15
1623827870000|2021-06-16 07:17:50|7224.7|7221.9|7225.3|7222.5|7225.3|7222.5|7224.7|7221.9|15
1623827880000|2021-06-16 07:18:00|7225.7|7222.9|7226.8|7224|7227.7|7224.9|7224.7|7221.9|42
1623827890000|2021-06-16 07:18:10|7226.9|7224.1|7226.3|7223.5|7228.3|7225.5|7226.3|7223.5|13
1623827900000|2021-06-16 07:18:20|7226.7|7223.9|7226.7|7223.9|7227.3|7224.5|7226.3|7223.5|36
1623827910000|2021-06-16 07:18:30|7226.3|7223.5|7226.3|7223.5|7226.7|7223.9|7225.7|7222.9|32
1623827920000|2021-06-16 07:18:40|7226.7|7223.9|7225.7|7222.9|7226.7|7223.9|7225.3|7222.5|2
1623827930000|2021-06-16 07:18:50|7225.3|7222.5|7224.7|7221.9|7225.3|7222.5|7224.3|7221.5|10
1623827940000|2021-06-16 07:19:00|7224.3|7221.5|7223.7|7220.9|7224.3|7221.5|7222.7|7219.9|28
1623827950000|2021-06-16 07:19:10|7223.8|7221|7223.7|7220.9|7223.8|7221|7223.7|7220.9|7
1623827960000|2021-06-16 07:19:20|7223.8|7221|7222.7|7219.9|7224.2|7221.4|7222.7|7219.9|22
1623827970000|2021-06-16 07:19:30|||||||||4
1623827980000|2021-06-16 07:19:40|7222.3|7219.5|7219.9|7217.1|7222.3|7219.5|7219.7|7216.9|89
1623827990000|2021-06-16 07:19:50|7220.7|7217.9|7221.3|7218.5|7221.7|7218.9|7219.8|7217|26
1623828000000|2021-06-16 07:20:00|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7220.9|7218.1|11
1623828010000|2021-06-16 07:20:10|7221.3|7218.5|7222.3|7219.5|7222.7|7219.9|7220.9|7218.1|7
1623828020000|2021-06-16 07:20:20|7223.7|7220.9|7223.3|7220.5|7223.7|7220.9|7223.3|7220.5|16
1623828030000|2021-06-16 07:20:30|7223.7|7220.9|7225.2|7222.4|7225.3|7222.5|7223.3|7220.5|57
1623828040000|2021-06-16 07:20:40|7224.8|7222|7225.3|7222.5|7225.7|7222.9|7224.3|7221.5|18
1623828050000|2021-06-16 07:20:50|7225.2|7222.4|7224.7|7221.9|7225.7|7222.9|7224.7|7221.9|9
1623828060000|2021-06-16 07:21:00|7224.3|7221.5|7223.7|7220.9|7224.7|7221.9|7222.9|7220.1|18
1623828070000|2021-06-16 07:21:10|7223.8|7221|7224.7|7221.9|7224.8|7222|7223.8|7221|3
1623828080000|2021-06-16 07:21:20|7225.7|7222.9|7225.9|7223.1|7226.3|7223.5|7225.3|7222.5|9
1623828090000|2021-06-16 07:21:30|7226.3|7223.5|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|5
1623828100000|2021-06-16 07:21:40|7225.8|7223|7225.7|7222.9|7226.3|7223.5|7225.7|7222.9|5
1623828110000|2021-06-16 07:21:50|7224.9|7222.1|7226.3|7223.5|7226.8|7224|7224.9|7222.1|18
1623828120000|2021-06-16 07:22:00|7226.4|7223.6|7227.3|7224.5|7227.4|7224.6|7226.4|7223.6|38
1623828130000|2021-06-16 07:22:10|7226.9|7224.1|7225.9|7223.1|7226.9|7224.1|7225.9|7223.1|8
1623828140000|2021-06-16 07:22:20|7226.3|7223.5|7226.9|7224.1|7226.9|7224.1|7226.3|7223.5|7
1623828150000|2021-06-16 07:22:30|7226.7|7223.9|7225.7|7222.9|7226.8|7224|7225.3|7222.5|5
1623828160000|2021-06-16 07:22:40|7225.8|7223|7225.7|7222.9|7225.9|7223.1|7225.7|7222.9|5
1623828170000|2021-06-16 07:22:50|7225.8|7223|7224.9|7222.1|7225.9|7223.1|7224.9|7222.1|2
1623828180000|2021-06-16 07:23:00|7224.7|7221.9|7224.9|7222.1|7224.9|7222.1|7224.7|7221.9|13
1623828190000|2021-06-16 07:23:10|7224.8|7222|7224.8|7222|7224.9|7222.1|7224.7|7221.9|3
1623828200000|2021-06-16 07:23:20|7224.7|7221.9|7223.3|7220.5|7224.7|7221.9|7223.3|7220.5|8
1623828210000|2021-06-16 07:23:30|7223.4|7220.6|7223.9|7221.1|7223.9|7221.1|7223.4|7220.6|6
1623828220000|2021-06-16 07:23:40|7224.3|7221.5|7223.9|7221.1|7224.3|7221.5|7223.3|7220.5|9
1623828230000|2021-06-16 07:23:50|7223.8|7221|7223.3|7220.5|7223.9|7221.1|7222.9|7220.1|22
1623828240000|2021-06-16 07:24:00|7222.9|7220.1|7222.7|7219.9|7222.9|7220.1|7222.7|7219.9|21
1623828250000|2021-06-16 07:24:10|7222.3|7219.5|7222.9|7220.1|7222.9|7220.1|7221.9|7219.1|8
1623828260000|2021-06-16 07:24:20|7222.8|7220|7222.9|7220.1|7223.3|7220.5|7222.8|7220|2
1623828270000|2021-06-16 07:24:30|7222.8|7220|7223.7|7220.9|7223.7|7220.9|7222.7|7219.9|8
1623828280000|2021-06-16 07:24:40|7223.3|7220.5|7222.8|7220|7223.3|7220.5|7222.8|7220|0
1623828290000|2021-06-16 07:24:50|7222.3|7219.5|7222.3|7219.5|7222.8|7220|7221.8|7219|12
1623828300000|2021-06-16 07:25:00|7221.8|7219|7222.3|7219.5|7222.3|7219.5|7221.8|7219|2
1623828310000|2021-06-16 07:25:10|7222.7|7219.9|7222.3|7219.5|7222.7|7219.9|7221.8|7219|0
1623828320000|2021-06-16 07:25:20|7221.8|7219|7221.8|7219|7221.8|7219|7221.8|7219|1
1623828330000|2021-06-16 07:25:30|7222.3|7219.5|7223.3|7220.5|7223.8|7221|7221.8|7219|25
1623828340000|2021-06-16 07:25:40|7223.1|7220.3|7223.2|7220.4|7223.3|7220.5|7220.7|7217.9|72
1623828350000|2021-06-16 07:25:50|7223.3|7220.5|7223.3|7220.5|7223.7|7220.9|7222.7|7219.9|8
1623828360000|2021-06-16 07:26:00|7223.7|7220.9|7226.7|7223.9|7226.8|7224|7223.7|7220.9|68
1623828370000|2021-06-16 07:26:10|7226.3|7223.5|7227.7|7224.9|7228.3|7225.5|7226.3|7223.5|37
1623828380000|2021-06-16 07:26:20|7227.3|7224.5|7227.7|7224.9|7227.7|7224.9|7227.3|7224.5|4
1623828390000|2021-06-16 07:26:30|7227.3|7224.5|7227.3|7224.5|7227.7|7224.9|7227.3|7224.5|24
1623828400000|2021-06-16 07:26:40|7226.8|7224|7226.7|7223.9|7227.3|7224.5|7225.3|7222.5|75
1623828410000|2021-06-16 07:26:50|7226.8|7224|7231.3|7228.5|7233.7|7230.9|7226.7|7223.9|250
1623828420000|2021-06-16 07:27:00|7231.7|7228.9|7232.3|7229.5|7232.7|7229.9|7230.7|7227.9|48
1623828430000|2021-06-16 07:27:10|7232.7|7229.9|7231.7|7228.9|7232.7|7229.9|7231.3|7228.5|12
1623828440000|2021-06-16 07:27:20|7231.3|7228.5|7232.3|7229.5|7232.7|7229.9|7230.7|7227.9|62
1623828450000|2021-06-16 07:27:30|7232.2|7229.4|7229.7|7226.9|7232.2|7229.4|7229.3|7226.5|13
1623828460000|2021-06-16 07:27:40|7229.8|7227|7231.7|7228.9|7232.3|7229.5|7229.8|7227|42
1623828470000|2021-06-16 07:27:50|7231.3|7228.5|7230.7|7227.9|7231.3|7228.5|7230.7|7227.9|14
1623828480000|2021-06-16 07:28:00|7229.8|7227|7228.7|7225.9|7229.8|7227|7228.7|7225.9|23
1623828490000|2021-06-16 07:28:10|7228.1|7225.3|7227.8|7225|7228.3|7225.5|7226.7|7223.9|52
1623828500000|2021-06-16 07:28:20|7227.7|7224.9|7228.2|7225.4|7228.3|7225.5|7227.7|7224.9|0
1623828510000|2021-06-16 07:28:30|7228.3|7225.5|7228.3|7225.5|7228.8|7226|7228.3|7225.5|6
1623828520000|2021-06-16 07:28:40|7228.7|7225.9|7229.3|7226.5|7229.7|7226.9|7228.7|7225.9|8
1623828530000|2021-06-16 07:28:50|7229.7|7226.9|7228.3|7225.5|7229.7|7226.9|7228.3|7225.5|4
1623828540000|2021-06-16 07:29:00|7228.7|7225.9|7220.8|7218|7228.7|7225.9|7220.7|7217.9|93
1623828550000|2021-06-16 07:29:10|7221.3|7218.5|7223.7|7220.9|7223.7|7220.9|7221.3|7218.5|31
1623828560000|2021-06-16 07:29:20|7223.8|7221|7223.8|7221|7224.3|7221.5|7223.8|7221|12
1623828570000|2021-06-16 07:29:30|7224.7|7221.9|7223.7|7220.9|7224.7|7221.9|7223.7|7220.9|20
1623828580000|2021-06-16 07:29:40|7223.3|7220.5|7223.7|7220.9|7223.7|7220.9|7222.7|7219.9|8
1623828590000|2021-06-16 07:29:50|7222.8|7220|7223.2|7220.4|7223.3|7220.5|7222.7|7219.9|15
1623828600000|2021-06-16 07:30:00|7223.3|7220.5|7225.3|7222.5|7225.7|7222.9|7222.7|7219.9|80
1623828610000|2021-06-16 07:30:10|7224.7|7221.9|7225.3|7222.5|7225.3|7222.5|7224.7|7221.9|23
1623828620000|2021-06-16 07:30:20|7225.7|7222.9|7225.7|7222.9|7226.6|7223.8|7224.7|7221.9|31
1623828630000|2021-06-16 07:30:30|7226.3|7223.5|7226.7|7223.9|7226.7|7223.9|7225.7|7222.9|12
1623828640000|2021-06-16 07:30:40|7226.8|7224|7226.7|7223.9|7227.3|7224.5|7225.7|7222.9|18
1623828650000|2021-06-16 07:30:50|7226.3|7223.5|7226.2|7223.4|7226.7|7223.9|7225.8|7223|11
1623828660000|2021-06-16 07:31:00|7226.3|7223.5|7226.7|7223.9|7227.3|7224.5|7225.8|7223|10
1623828670000|2021-06-16 07:31:10|7226.8|7224|7227.7|7224.9|7228.8|7226|7226.8|7224|23
1623828680000|2021-06-16 07:31:20|7227.3|7224.5|7226.7|7223.9|7227.7|7224.9|7226.7|7223.9|2
1623828690000|2021-06-16 07:31:30|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|0
1623828700000|2021-06-16 07:31:40|7225.8|7223|7227.2|7224.4|7227.2|7224.4|7225.8|7223|25
1623828710000|2021-06-16 07:31:50|7227.1|7224.3|7225.2|7222.4|7227.1|7224.3|7224.8|7222|19
1623828720000|2021-06-16 07:32:00|7225.3|7222.5|7224.3|7221.5|7225.3|7222.5|7224.3|7221.5|3
1623828730000|2021-06-16 07:32:10|7224.7|7221.9|7224.3|7221.5|7224.7|7221.9|7223.7|7220.9|7
1623828740000|2021-06-16 07:32:20|7224.7|7221.9|7224.7|7221.9|7225.3|7222.5|7224.7|7221.9|3
1623828750000|2021-06-16 07:32:30|7224.3|7221.5|7224.3|7221.5|7224.7|7221.9|7224.3|7221.5|0
1623828760000|2021-06-16 07:32:40|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|0
1623828770000|2021-06-16 07:32:50|7224.8|7222|7227.3|7224.5|7227.7|7224.9|7224.7|7221.9|34
1623828780000|2021-06-16 07:33:00|7226.8|7224|7225.8|7223|7226.8|7224|7225.8|7223|7
1623828790000|2021-06-16 07:33:10|7225.7|7222.9|7226.8|7224|7226.8|7224|7225.3|7222.5|39
1623828800000|2021-06-16 07:33:20|7227.3|7224.5|7226.3|7223.5|7227.3|7224.5|7226.3|7223.5|6
1623828810000|2021-06-16 07:33:30|7225.8|7223|7223.7|7220.9|7225.8|7223|7222.8|7220|82
1623828820000|2021-06-16 07:33:40|7223.8|7221|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|17
1623828830000|2021-06-16 07:33:50|7224.8|7222|7225.3|7222.5|7225.7|7222.9|7224.8|7222|2
1623828840000|2021-06-16 07:34:00|7225.7|7222.9|7227.7|7224.9|7228.7|7225.9|7225.3|7222.5|36
1623828850000|2021-06-16 07:34:10|7227.3|7224.5|7226.8|7224|7227.3|7224.5|7226.7|7223.9|15
1623828860000|2021-06-16 07:34:20|7227.7|7224.9|7226.8|7224|7227.7|7224.9|7226.7|7223.9|4
1623828870000|2021-06-16 07:34:30|7226.7|7223.9|7227.3|7224.5|7227.8|7225|7226.3|7223.5|40
1623828880000|2021-06-16 07:34:40|7226.3|7223.5|7226.3|7223.5|7226.8|7224|7226.3|7223.5|12
1623828890000|2021-06-16 07:34:50|7227.2|7224.4|7227.3|7224.5|7228.7|7225.9|7226.3|7223.5|47
1623828900000|2021-06-16 07:35:00|7226.8|7224|7226.3|7223.5|7226.8|7224|7224.8|7222|16
1623828910000|2021-06-16 07:35:10|7226.7|7223.9|7228.3|7225.5|7228.8|7226|7226.3|7223.5|44
1623828920000|2021-06-16 07:35:20|7227.8|7225|7228.8|7226|7228.8|7226|7227.8|7225|11
1623828930000|2021-06-16 07:35:30|7229.3|7226.5|7229.7|7226.9|7229.8|7227|7229.3|7226.5|11
1623828940000|2021-06-16 07:35:40|7229.3|7226.5|7229.3|7226.5|7229.8|7227|7229.3|7226.5|20
1623828950000|2021-06-16 07:35:50|7228.8|7226|7229.8|7227|7229.8|7227|7228.3|7225.5|11
1623828960000|2021-06-16 07:36:00|7230.7|7227.9|7229.8|7227|7230.7|7227.9|7229.3|7226.5|23
1623828970000|2021-06-16 07:36:10|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.3|7226.5|1
1623828980000|2021-06-16 07:36:20|7229.6|7226.8|7228.3|7225.5|7229.6|7226.8|7227.3|7224.5|21
1623828990000|2021-06-16 07:36:30|7227.8|7225|7227.8|7225|7228.3|7225.5|7227.3|7224.5|0
1623829000000|2021-06-16 07:36:40|7227.7|7224.9|7227.8|7225|7227.8|7225|7227.7|7224.9|5
1623829010000|2021-06-16 07:36:50|7227.7|7224.9|7226.3|7223.5|7227.7|7224.9|7224.7|7221.9|66
1623829020000|2021-06-16 07:37:00|7226.7|7223.9|7226.3|7223.5|7227.3|7224.5|7225.8|7223|15
1623829030000|2021-06-16 07:37:10|7225.8|7223|7228.3|7225.5|7228.3|7225.5|7225.3|7222.5|25
1623829040000|2021-06-16 07:37:20|7227.8|7225|7230.3|7227.5|7230.3|7227.5|7227.8|7225|22
1623829050000|2021-06-16 07:37:30|7229.7|7226.9|7229.7|7226.9|7229.8|7227|7229.7|7226.9|6
1623829060000|2021-06-16 07:37:40|7229.8|7227|7229.8|7227|7229.8|7227|7229.7|7226.9|3
1623829070000|2021-06-16 07:37:50|7229.7|7226.9|7229.7|7226.9|7229.8|7227|7229.7|7226.9|2
1623829080000|2021-06-16 07:38:00|7229.8|7227|7229.3|7226.5|7229.8|7227|7228.7|7225.9|11
1623829090000|2021-06-16 07:38:10|7229.7|7226.9|7229.8|7227|7230.3|7227.5|7229.7|7226.9|32
1623829100000|2021-06-16 07:38:20|7229.7|7226.9|7228.8|7226|7229.7|7226.9|7228.8|7226|21
1623829110000|2021-06-16 07:38:30|7228.7|7225.9|7229.8|7227|7229.8|7227|7228.7|7225.9|6
1623829120000|2021-06-16 07:38:40|7229.7|7226.9|7229.3|7226.5|7229.8|7227|7228.8|7226|2
1623829130000|2021-06-16 07:38:50|7228.8|7226|7229.3|7226.5|7230.3|7227.5|7228.3|7225.5|42
1623829140000|2021-06-16 07:39:00|7229.7|7226.9|7231.8|7229|7232.7|7229.9|7229.7|7226.9|46
1623829150000|2021-06-16 07:39:10|7231.7|7228.9|7231.3|7228.5|7231.7|7228.9|7230.8|7228|4
1623829160000|2021-06-16 07:39:20|7231.8|7229|7232.8|7230|7233.3|7230.5|7231.7|7228.9|17
1623829170000|2021-06-16 07:39:30|7232.3|7229.5|7232.3|7229.5|7232.8|7230|7232.3|7229.5|6
1623829180000|2021-06-16 07:39:40|7231.8|7229|7231.3|7228.5|7231.8|7229|7230.8|7228|8
1623829190000|2021-06-16 07:39:50|7231.8|7229|7231.8|7229|7232.3|7229.5|7231.8|7229|2
1623829200000|2021-06-16 07:40:00|7231.7|7228.9|7231.8|7229|7231.8|7229|7230.8|7228|6
1623829210000|2021-06-16 07:40:10|7232.3|7229.5|7231.3|7228.5|7232.3|7229.5|7231.3|7228.5|11
1623829220000|2021-06-16 07:40:20|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|3
1623829230000|2021-06-16 07:40:30|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|2
1623829240000|2021-06-16 07:40:40|7231.7|7228.9|7231.8|7229|7231.8|7229|7231.7|7228.9|12
1623829250000|2021-06-16 07:40:50|7231.7|7228.9|7230.8|7228|7231.7|7228.9|7230.7|7227.9|7
1623829260000|2021-06-16 07:41:00|7230.9|7228.1|7230.3|7227.5|7232.3|7229.5|7230.3|7227.5|30
1623829270000|2021-06-16 07:41:10|7229.8|7227|7230.8|7228|7230.8|7228|7229.8|7227|3
1623829280000|2021-06-16 07:41:20|7231.3|7228.5|7230.8|7228|7231.3|7228.5|7230.3|7227.5|5
1623829290000|2021-06-16 07:41:30|7230.7|7227.9|7230.3|7227.5|7230.8|7228|7230.3|7227.5|8
1623829300000|2021-06-16 07:41:40|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|1
1623829310000|2021-06-16 07:41:50|7230.3|7227.5|7229.3|7226.5|7230.3|7227.5|7228.8|7226|16
1623829320000|2021-06-16 07:42:00|7229.7|7226.9|7229.3|7226.5|7229.7|7226.9|7229.3|7226.5|2
1623829330000|2021-06-16 07:42:10|7228.7|7225.9|7228.3|7225.5|7229.3|7226.5|7227.3|7224.5|23
1623829340000|2021-06-16 07:42:20|7228.7|7225.9|7228.3|7225.5|7228.7|7225.9|7228.3|7225.5|1
1623829350000|2021-06-16 07:42:30|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|1
1623829360000|2021-06-16 07:42:40|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7227.8|7225|12
1623829370000|2021-06-16 07:42:50|7228.8|7226|7228.8|7226|7228.8|7226|7228.7|7225.9|9
1623829380000|2021-06-16 07:43:00|7229.3|7226.5|7228.7|7225.9|7229.7|7226.9|7228.7|7225.9|15
1623829390000|2021-06-16 07:43:10|7228.3|7225.5|7228.8|7226|7228.8|7226|7228.3|7225.5|17
1623829400000|2021-06-16 07:43:20|7229.3|7226.5|7229.3|7226.5|7229.8|7227|7228.8|7226|24
1623829410000|2021-06-16 07:43:30|7228.8|7226|7227.8|7225|7229.3|7226.5|7227.8|7225|17
1623829420000|2021-06-16 07:43:40|7228.3|7225.5|7228.8|7226|7228.8|7226|7228.3|7225.5|6
1623829430000|2021-06-16 07:43:50|7228.7|7225.9|7228.3|7225.5|7228.8|7226|7228.3|7225.5|2
1623829440000|2021-06-16 07:44:00|7228.8|7226|7228.8|7226|7228.8|7226|7228.8|7226|17
1623829450000|2021-06-16 07:44:10|7229.3|7226.5|7229.8|7227|7229.8|7227|7229.3|7226.5|0
1623829460000|2021-06-16 07:44:20|7229.7|7226.9|7228.8|7226|7229.8|7227|7228.8|7226|0
1623829470000|2021-06-16 07:44:30|7227.3|7224.5|7222.3|7219.5|7227.3|7224.5|7222.3|7219.5|65
1623829480000|2021-06-16 07:44:40|7222.7|7219.9|7222.7|7219.9|7222.8|7220|7222.3|7219.5|25
1623829490000|2021-06-16 07:44:50|7222.8|7220|7222.8|7220|7224.3|7221.5|7222.7|7219.9|59
1623829500000|2021-06-16 07:45:00|7222.7|7219.9|7222.8|7220|7222.8|7220|7222.3|7219.5|13
1623829510000|2021-06-16 07:45:10|||||||||5
1623829520000|2021-06-16 07:45:20|7222.7|7219.9|7222.3|7219.5|7222.8|7220|7221.8|7219|42
1623829530000|2021-06-16 07:45:30|7222.7|7219.9|7224.8|7222|7224.8|7222|7222.3|7219.5|15
1623829540000|2021-06-16 07:45:40|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|0
1623829550000|2021-06-16 07:45:50|7225.4|7222.6|7223.8|7221|7225.8|7223|7223.8|7221|54
1623829560000|2021-06-16 07:46:00|7223.7|7220.9|7223.8|7221|7223.8|7221|7222.8|7220|21
1623829570000|2021-06-16 07:46:10|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7223.8|7221|3
1623829580000|2021-06-16 07:46:20|7223.8|7221|7223.7|7220.9|7224.3|7221.5|7223.7|7220.9|8
1623829590000|2021-06-16 07:46:30|7223.8|7221|7224.7|7221.9|7224.8|7222|7223.8|7221|7
1623829600000|2021-06-16 07:46:40|7224.8|7222|7223.8|7221|7224.8|7222|7223.8|7221|2
1623829610000|2021-06-16 07:46:50|7223.7|7220.9|7222.8|7220|7223.7|7220.9|7222.8|7220|3
1623829620000|2021-06-16 07:47:00|7221.8|7219|7221.8|7219|7221.8|7219|7221.3|7218.5|38
1623829630000|2021-06-16 07:47:10|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7221.8|7219|11
1623829640000|2021-06-16 07:47:20|7221.8|7219|7222.7|7219.9|7222.8|7220|7221.7|7218.9|13
1623829650000|2021-06-16 07:47:30|7222.3|7219.5|7221.7|7218.9|7222.7|7219.9|7221.7|7218.9|13
1623829660000|2021-06-16 07:47:40|7221.3|7218.5|7221.3|7218.5|7221.8|7219|7221.3|7218.5|11
1623829670000|2021-06-16 07:47:50|7221.1|7218.3|7219.8|7217|7221.1|7218.3|7219.3|7216.5|46
1623829680000|2021-06-16 07:48:00|7220.7|7217.9|7220.8|7218|7220.8|7218|7219.8|7217|13
1623829690000|2021-06-16 07:48:10|7221.8|7219|7221.8|7219|7221.8|7219|7221.8|7219|14
1623829700000|2021-06-16 07:48:20|||||||||7
1623829710000|2021-06-16 07:48:30|7221.7|7218.9|7222.3|7219.5|7222.7|7219.9|7221.7|7218.9|19
1623829720000|2021-06-16 07:48:40|7221.8|7219|7221.7|7218.9|7222.7|7219.9|7221.7|7218.9|3
1623829730000|2021-06-16 07:48:50|7220.7|7217.9|7219.3|7216.5|7220.8|7218|7218.8|7216|36
1623829740000|2021-06-16 07:49:00|7218.8|7216|7217.3|7214.5|7218.8|7216|7216.7|7213.9|131
1623829750000|2021-06-16 07:49:10|7217.7|7214.9|7217.3|7214.5|7218.8|7216|7217.3|7214.5|35
1623829760000|2021-06-16 07:49:20|7217.7|7214.9|7216.8|7214|7217.7|7214.9|7216.7|7213.9|10
1623829770000|2021-06-16 07:49:30|7217.3|7214.5|7216.3|7213.5|7217.7|7214.9|7216.3|7213.5|17
1623829780000|2021-06-16 07:49:40|7216.7|7213.9|7217.8|7215|7218.3|7215.5|7216.3|7213.5|52
1623829790000|2021-06-16 07:49:50|7217.7|7214.9|7218.7|7215.9|7218.8|7216|7217.7|7214.9|18
1623829800000|2021-06-16 07:50:00|7218.8|7216|7218.3|7215.5|7218.8|7216|7218.3|7215.5|18
1623829810000|2021-06-16 07:50:10|7218.7|7215.9|7217.8|7215|7218.7|7215.9|7217.8|7215|2
1623829820000|2021-06-16 07:50:20|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7217.7|7214.9|21
1623829830000|2021-06-16 07:50:30|7218.7|7215.9|7219.8|7217|7220.3|7217.5|7218.7|7215.9|20
1623829840000|2021-06-16 07:50:40|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7219.8|7217|4
1623829850000|2021-06-16 07:50:50|7220.7|7217.9|7220.8|7218|7220.8|7218|7220.3|7217.5|27
1623829860000|2021-06-16 07:51:00|7220.7|7217.9|7220.8|7218|7220.8|7218|7220.7|7217.9|5
1623829870000|2021-06-16 07:51:10|7220.3|7217.5|7220.8|7218|7220.8|7218|7219.8|7217|18
1623829880000|2021-06-16 07:51:20|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7219.8|7217|3
1623829890000|2021-06-16 07:51:30|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|0
1623829900000|2021-06-16 07:51:40|7219.8|7217|7218.7|7215.9|7219.8|7217|7218.3|7215.5|13
1623829910000|2021-06-16 07:51:50|7218.8|7216|7219.8|7217|7219.8|7217|7218.3|7215.5|21
1623829920000|2021-06-16 07:52:00|7219.3|7216.5|7219.7|7216.9|7220.3|7217.5|7219.3|7216.5|15
1623829930000|2021-06-16 07:52:10|7219.3|7216.5|7218.8|7216|7219.3|7216.5|7218.8|7216|10
1623829940000|2021-06-16 07:52:20|7218.7|7215.9|7218.8|7216|7218.8|7216|7218.7|7215.9|4
1623829950000|2021-06-16 07:52:30|7218.7|7215.9|7219.3|7216.5|7219.7|7216.9|7218.7|7215.9|17
1623829960000|2021-06-16 07:52:40|7218.8|7216|7219.3|7216.5|7219.3|7216.5|7218.8|7216|3
1623829970000|2021-06-16 07:52:50|7219.8|7217|7219.7|7216.9|7219.8|7217|7219.7|7216.9|11
1623829980000|2021-06-16 07:53:00|7219.3|7216.5|7220.3|7217.5|7220.3|7217.5|7218.8|7216|7
1623829990000|2021-06-16 07:53:10|7220.7|7217.9|7220.8|7218|7220.8|7218|7220.7|7217.9|4
1623830000000|2021-06-16 07:53:20|7220.7|7217.9|7221.3|7218.5|7221.7|7218.9|7220.3|7217.5|30
1623830010000|2021-06-16 07:53:30|7220.8|7218|7220.7|7217.9|7220.8|7218|7220.7|7217.9|13
1623830020000|2021-06-16 07:53:40|7220.8|7218|7221.3|7218.5|7221.3|7218.5|7220.8|7218|7
1623830030000|2021-06-16 07:53:50|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.3|7218.5|3
1623830040000|2021-06-16 07:54:00|7221.8|7219|7220.8|7218|7221.8|7219|7220.7|7217.9|16
1623830050000|2021-06-16 07:54:10|7221.3|7218.5|7222.3|7219.5|7222.3|7219.5|7221.3|7218.5|18
1623830060000|2021-06-16 07:54:20|7221.8|7219|7222.3|7219.5|7222.3|7219.5|7221.8|7219|3
1623830070000|2021-06-16 07:54:30|7222.7|7219.9|7221.8|7219|7223.7|7220.9|7221.8|7219|16
1623830080000|2021-06-16 07:54:40|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7221.8|7219|10
1623830090000|2021-06-16 07:54:50|7221.8|7219|7221.8|7219|7221.8|7219|7221.8|7219|1
1623830100000|2021-06-16 07:55:00|7222.3|7219.5|7221.8|7219|7222.3|7219.5|7221.7|7218.9|10
1623830110000|2021-06-16 07:55:10|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|0
1623830120000|2021-06-16 07:55:20|7222.4|7219.6|7222.8|7220|7222.8|7220|7222.4|7219.6|8
1623830130000|2021-06-16 07:55:30|7223.3|7220.5|7223.8|7221|7223.8|7221|7223.3|7220.5|10
1623830140000|2021-06-16 07:55:40|7223.7|7220.9|7223.7|7220.9|7223.8|7221|7222.8|7220|4
1623830160000|2021-06-16 07:56:00|7223.8|7221|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|24
1623830170000|2021-06-16 07:56:10|7224.8|7222|7223.3|7220.5|7224.8|7222|7222.3|7219.5|55
1623830180000|2021-06-16 07:56:20|7223.7|7220.9|7222.8|7220|7223.7|7220.9|7222.8|7220|0
1623830200000|2021-06-16 07:56:40|||||||||1
1623830210000|2021-06-16 07:56:50|7222.7|7219.9|7222.7|7219.9|7223.7|7220.9|7221.8|7219|22
1623830220000|2021-06-16 07:57:00|7222.8|7220|7223.7|7220.9|7224.7|7221.9|7222.8|7220|62
1623830230000|2021-06-16 07:57:10|7224.1|7221.3|7223.7|7220.9|7224.3|7221.5|7222.8|7220|34
1623830240000|2021-06-16 07:57:20|7223.3|7220.5|7222.8|7220|7223.3|7220.5|7222.7|7219.9|17
1623830250000|2021-06-16 07:57:30|7223.7|7220.9|7222.8|7220|7223.7|7220.9|7222.8|7220|3
1623830260000|2021-06-16 07:57:40|||||||||8
1623830270000|2021-06-16 07:57:50|7222.7|7219.9|7222.8|7220|7222.8|7220|7222.7|7219.9|3
1623830280000|2021-06-16 07:58:00|7222.7|7219.9|7223.8|7221|7223.8|7221|7222.7|7219.9|25
1623830290000|2021-06-16 07:58:10|7223.7|7220.9|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|15
1623830300000|2021-06-16 07:58:20|7223.8|7221|7222.7|7219.9|7224.3|7221.5|7222.7|7219.9|16
1623830310000|2021-06-16 07:58:30|7222.3|7219.5|7222.3|7219.5|7222.7|7219.9|7221.7|7218.9|11
1623830320000|2021-06-16 07:58:40|7222.7|7219.9|7223.7|7220.9|7224.7|7221.9|7222.7|7219.9|46
1623830330000|2021-06-16 07:58:50|7223.3|7220.5|7223.7|7220.9|7223.7|7220.9|7223.3|7220.5|5
1623830340000|2021-06-16 07:59:00|7223.8|7221|7223.7|7220.9|7224.7|7221.9|7223.7|7220.9|8
1623830350000|2021-06-16 07:59:10|7223.8|7221|7223.7|7220.9|7224.3|7221.5|7223.7|7220.9|6
1623830360000|2021-06-16 07:59:20|7223.8|7221|7224.7|7221.9|7224.7|7221.9|7223.8|7221|12
1623830370000|2021-06-16 07:59:30|7224.3|7221.5|7223.7|7220.9|7224.3|7221.5|7222.8|7220|7
1623830380000|2021-06-16 07:59:40|7223.8|7221|7224.3|7221.5|7225.7|7222.9|7223.8|7221|28
1623830390000|2021-06-16 07:59:50|7224.7|7221.9|7223.3|7220.5|7224.7|7221.9|7222.8|7220|3
1623830400000|2021-06-16 08:00:00|7223.8|7221|7223.7|7220.9|7224.3|7221.5|7223.3|7220.5|29
1623830410000|2021-06-16 08:00:10|7223.3|7220.5|7223.7|7220.9|7223.7|7220.9|7223.3|7220.5|5
1623830420000|2021-06-16 08:00:20|7225.2|7222.4|7225.2|7222.4|7225.3|7222.5|7224.7|7221.9|53
1623830430000|2021-06-16 08:00:30|7225.1|7222.3|7224.7|7221.9|7225.1|7222.3|7224.7|7221.9|0
1623830440000|2021-06-16 08:00:40|7225.3|7222.5|7224.7|7221.9|7225.7|7222.9|7224.7|7221.9|22
1623830450000|2021-06-16 08:00:50|7224.8|7222|7224.7|7221.9|7224.8|7222|7224.7|7221.9|18
1623830460000|2021-06-16 08:01:00|7224.8|7222|7225.7|7222.9|7225.7|7222.9|7224.8|7222|10
1623830470000|2021-06-16 08:01:10|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|2
1623830480000|2021-06-16 08:01:20|7224.8|7222|7223.7|7220.9|7225.2|7222.4|7223.7|7220.9|23
1623830490000|2021-06-16 08:01:30|7223.8|7221|7223.7|7220.9|7224.3|7221.5|7223.7|7220.9|16
1623830500000|2021-06-16 08:01:40|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|1
1623830510000|2021-06-16 08:01:50|7224.3|7221.5|7224.3|7221.5|7224.8|7222|7224.3|7221.5|11
1623830520000|2021-06-16 08:02:00|7224.7|7221.9|7224.7|7221.9|7225.7|7222.9|7224.3|7221.5|63
1623830530000|2021-06-16 08:02:10|7225.3|7222.5|7225.2|7222.4|7225.3|7222.5|7224.7|7221.9|16
1623830540000|2021-06-16 08:02:20|7225.3|7222.5|7223.3|7220.5|7225.3|7222.5|7223.3|7220.5|28
1623830550000|2021-06-16 08:02:30|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|18
1623830560000|2021-06-16 08:02:40|7224.1|7221.3|7223.2|7220.4|7224.3|7221.5|7222.7|7219.9|15
1623830570000|2021-06-16 08:02:50|7223.1|7220.3|7222.7|7219.9|7223.1|7220.3|7222.7|7219.9|6
1623830580000|2021-06-16 08:03:00|||||||||2
1623830590000|2021-06-16 08:03:10|7223.3|7220.5|7222.8|7220|7223.7|7220.9|7222.7|7219.9|34
1623830600000|2021-06-16 08:03:20|7222.7|7219.9|7222.2|7219.4|7222.7|7219.9|7221.8|7219|16
1623830610000|2021-06-16 08:03:30|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.3|7218.5|4
1623830620000|2021-06-16 08:03:40|7221.3|7218.5|7220.7|7217.9|7221.3|7218.5|7219.7|7216.9|96
1623830630000|2021-06-16 08:03:50|7220.8|7218|7220.7|7217.9|7221.2|7218.4|7220.7|7217.9|0
1623830640000|2021-06-16 08:04:00|7219.7|7216.9|7218.3|7215.5|7219.7|7216.9|7218.3|7215.5|54
1623830650000|2021-06-16 08:04:10|7218.7|7215.9|7219.3|7216.5|7219.7|7216.9|7218.3|7215.5|42
1623830660000|2021-06-16 08:04:20|7218.7|7215.9|7217.7|7214.9|7218.7|7215.9|7217.7|7214.9|58
1623830670000|2021-06-16 08:04:30|||||||||5
1623830680000|2021-06-16 08:04:40|7217.8|7215|7219.7|7216.9|7219.7|7216.9|7217.8|7215|55
1623830690000|2021-06-16 08:04:50|7220.2|7217.4|7219.3|7216.5|7220.7|7217.9|7219.2|7216.4|22
1623830700000|2021-06-16 08:05:00|7219.7|7216.9|7222.2|7219.4|7222.7|7219.9|7219.7|7216.9|25
1623830710000|2021-06-16 08:05:10|7221.7|7218.9|7221.7|7218.9|7222.8|7220|7221.7|7218.9|32
1623830720000|2021-06-16 08:05:20|7221.6|7218.8|7221.7|7218.9|7221.7|7218.9|7220.5|7217.7|76
1623830730000|2021-06-16 08:05:30|7221.8|7219|7222.7|7219.9|7222.7|7219.9|7221.7|7218.9|21
1623830740000|2021-06-16 08:05:40|7222.8|7220|7222.8|7220|7223.7|7220.9|7222.7|7219.9|25
1623830750000|2021-06-16 08:05:50|7222.7|7219.9|7222.3|7219.5|7222.8|7220|7221.8|7219|1
1623830760000|2021-06-16 08:06:00|7221.8|7219|7221.3|7218.5|7221.8|7219|7220.8|7218|1
1623830770000|2021-06-16 08:06:10|7221.7|7218.9|7221.3|7218.5|7221.7|7218.9|7221.3|7218.5|3
1623830780000|2021-06-16 08:06:20|7221.7|7218.9|7222.7|7219.9|7226.3|7223.5|7221.7|7218.9|130
1623830790000|2021-06-16 08:06:30|7222.8|7220|7224.8|7222|7225.7|7222.9|7222.8|7220|56
1623830800000|2021-06-16 08:06:40|7224.7|7221.9|7224.3|7221.5|7224.8|7222|7223.3|7220.5|19
1623830810000|2021-06-16 08:06:50|7223.7|7220.9|7224.3|7221.5|7224.7|7221.9|7223.7|7220.9|57
1623830820000|2021-06-16 08:07:00|7224.4|7221.6|7225.3|7222.5|7225.8|7223|7224.4|7221.6|95
1623830830000|2021-06-16 08:07:10|7225.1|7222.3|7222.3|7219.5|7225.1|7222.3|7221.3|7218.5|46
1623830840000|2021-06-16 08:07:20|7222.7|7219.9|7223.3|7220.5|7223.7|7220.9|7222.7|7219.9|17
1623830850000|2021-06-16 08:07:30|7223.1|7220.3|7222.7|7219.9|7223.1|7220.3|7222.3|7219.5|13
1623830860000|2021-06-16 08:07:40|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7221.7|7218.9|4
1623830870000|2021-06-16 08:07:50|7222.7|7219.9|7222.8|7220|7222.8|7220|7222.3|7219.5|6
1623830880000|2021-06-16 08:08:00|7223.3|7220.5|7223.3|7220.5|7223.7|7220.9|7223.2|7220.4|3
1623830890000|2021-06-16 08:08:10|7223.2|7220.4|7222.7|7219.9|7223.2|7220.4|7222.7|7219.9|3
1623830900000|2021-06-16 08:08:20|7222.8|7220|7223.8|7221|7223.8|7221|7222.7|7219.9|9
1623830910000|2021-06-16 08:08:30|7224.2|7221.4|7224.3|7221.5|7224.3|7221.5|7224.2|7221.4|4
1623830920000|2021-06-16 08:08:40|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7223.8|7221|6
1623830930000|2021-06-16 08:08:50|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7223.7|7220.9|1
1623830940000|2021-06-16 08:09:00|7224.2|7221.4|7223.7|7220.9|7224.3|7221.5|7223.3|7220.5|11
1623830950000|2021-06-16 08:09:10|7223.8|7221|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|42
1623830960000|2021-06-16 08:09:20|7224.2|7221.4|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|5
1623830970000|2021-06-16 08:09:30|7224.3|7221.5|7224.7|7221.9|7224.8|7222|7224.3|7221.5|8
1623830980000|2021-06-16 08:09:40|7224.8|7222|7225.2|7222.4|7225.7|7222.9|7224.8|7222|4
1623830990000|2021-06-16 08:09:50|7225.1|7222.3|7225.3|7222.5|7225.7|7222.9|7224.7|7221.9|1
1623831000000|2021-06-16 08:10:00|7225.7|7222.9|7224.8|7222|7225.7|7222.9|7224.7|7221.9|9
1623831010000|2021-06-16 08:10:10|7225.3|7222.5|7225.7|7222.9|7225.7|7222.9|7225.3|7222.5|2
1623831020000|2021-06-16 08:10:20|7225.8|7223|7225.7|7222.9|7226.6|7223.8|7225.7|7222.9|15
1623831030000|2021-06-16 08:10:30|7225.8|7223|7226.7|7223.9|7226.8|7224|7225.7|7222.9|31
1623831040000|2021-06-16 08:10:40|7226.3|7223.5|7226.7|7223.9|7226.8|7224|7226.3|7223.5|20
1623831050000|2021-06-16 08:10:50|7226.8|7224|7226.7|7223.9|7227.7|7224.9|7226.7|7223.9|14
1623831060000|2021-06-16 08:11:00|||||||||1
1623831070000|2021-06-16 08:11:10|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7225.7|7222.9|7
1623831080000|2021-06-16 08:11:20|7226.7|7223.9|7227.7|7224.9|7227.7|7224.9|7226.7|7223.9|4
1623831090000|2021-06-16 08:11:30|7227.2|7224.4|7226.7|7223.9|7227.2|7224.4|7226.7|7223.9|4
1623831100000|2021-06-16 08:11:40|7226.5|7223.7|7225.7|7222.9|7226.5|7223.7|7224.7|7221.9|24
1623831110000|2021-06-16 08:11:50|7225.3|7222.5|7223.3|7220.5|7225.3|7222.5|7223.2|7220.4|42
1623831120000|2021-06-16 08:12:00|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7222.7|7219.9|13
1623831130000|2021-06-16 08:12:10|7223.3|7220.5|7222.7|7219.9|7223.7|7220.9|7222.7|7219.9|1
1623831140000|2021-06-16 08:12:20|7222.8|7220|7224.7|7221.9|7224.7|7221.9|7222.8|7220|6
1623831150000|2021-06-16 08:12:30|7224.8|7222|7224.7|7221.9|7224.8|7222|7224.7|7221.9|24
1623831160000|2021-06-16 08:12:40|7224.8|7222|7224.7|7221.9|7225.3|7222.5|7224.7|7221.9|2
1623831170000|2021-06-16 08:12:50|7224.8|7222|7224.7|7221.9|7225.3|7222.5|7224.7|7221.9|3
1623831180000|2021-06-16 08:13:00|7224.8|7222|7225.2|7222.4|7225.3|7222.5|7224.7|7221.9|3
1623831190000|2021-06-16 08:13:10|7225.3|7222.5|7225.3|7222.5|7225.7|7222.9|7225.3|7222.5|2
1623831200000|2021-06-16 08:13:20|7225.2|7222.4|7225.7|7222.9|7225.7|7222.9|7224.8|7222|4
1623831210000|2021-06-16 08:13:30|7225.8|7223|7226.2|7223.4|7226.3|7223.5|7225.8|7223|5
1623831220000|2021-06-16 08:13:40|7226.1|7223.3|7225.2|7222.4|7226.1|7223.3|7225.2|7222.4|2
1623831230000|2021-06-16 08:13:50|7224.8|7222|7225.3|7222.5|7226.3|7223.5|7223.8|7221|26
1623831240000|2021-06-16 08:14:00|7225.2|7222.4|7225.7|7222.9|7225.7|7222.9|7224.7|7221.9|9
1623831250000|2021-06-16 08:14:10|7225.3|7222.5|7224.2|7221.4|7225.7|7222.9|7223.7|7220.9|29
1623831260000|2021-06-16 08:14:20|7224.1|7221.3|7223.7|7220.9|7224.3|7221.5|7223.7|7220.9|4
1623831270000|2021-06-16 08:14:30|7223.3|7220.5|7223.3|7220.5|7223.7|7220.9|7223.3|7220.5|8
1623831280000|2021-06-16 08:14:40|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.3|7220.5|2
1623831290000|2021-06-16 08:14:50|7222.8|7220|7222.7|7219.9|7223.7|7220.9|7221.7|7218.9|66
1623831300000|2021-06-16 08:15:00|7222.3|7219.5|7222.3|7219.5|7222.7|7219.9|7222.3|7219.5|0
1623831310000|2021-06-16 08:15:10|7222.7|7219.9|7223.8|7221|7225.3|7222.5|7222.7|7219.9|63
1623831320000|2021-06-16 08:15:20|7224.3|7221.5|7224.7|7221.9|7224.7|7221.9|7224.3|7221.5|8
1623831330000|2021-06-16 08:15:30|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7223.7|7220.9|3
1623831340000|2021-06-16 08:15:40|7224.2|7221.4|7223.7|7220.9|7224.2|7221.4|7223.7|7220.9|5
1623831350000|2021-06-16 08:15:50|7223.8|7221|7224.2|7221.4|7224.2|7221.4|7223.8|7221|5
1623831360000|2021-06-16 08:16:00|7224.7|7221.9|7224.8|7222|7225.7|7222.9|7224.7|7221.9|25
1623831370000|2021-06-16 08:16:10|7224.7|7221.9|7225.2|7222.4|7225.7|7222.9|7224.7|7221.9|14
1623831380000|2021-06-16 08:16:20|7225.1|7222.3|7225.2|7222.4|7225.2|7222.4|7224.7|7221.9|7
1623831400000|2021-06-16 08:16:40|7225.1|7222.3|7223.7|7220.9|7225.1|7222.3|7223.2|7220.4|34
1623831410000|2021-06-16 08:16:50|7223.2|7220.4|7223.7|7220.9|7223.7|7220.9|7223.2|7220.4|1
1623831420000|2021-06-16 08:17:00|7223.2|7220.4|7223.7|7220.9|7223.7|7220.9|7223.2|7220.4|1
1623831430000|2021-06-16 08:17:10|||||||||1
1623831440000|2021-06-16 08:17:20|7223.8|7221|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|47
1623831450000|2021-06-16 08:17:30|7224.8|7222|7226.2|7223.4|7226.7|7223.9|7224.8|7222|16
1623831460000|2021-06-16 08:17:40|7226.1|7223.3|7226.2|7223.4|7226.2|7223.4|7225.7|7222.9|7
1623831470000|2021-06-16 08:17:50|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|1
1623831480000|2021-06-16 08:18:00|7225.7|7222.9|7225.2|7222.4|7226.7|7223.9|7225.2|7222.4|19
1623831490000|2021-06-16 08:18:10|7225.7|7222.9|7226.2|7223.4|7226.2|7223.4|7225.7|7222.9|3
1623831500000|2021-06-16 08:18:20|7225.7|7222.9|7226.2|7223.4|7226.2|7223.4|7225.7|7222.9|3
1623831510000|2021-06-16 08:18:30|7226.1|7223.3|7225.2|7222.4|7226.1|7223.3|7225.2|7222.4|3
1623831520000|2021-06-16 08:18:40|7225.7|7222.9|7225.7|7222.9|7226.2|7223.4|7225.7|7222.9|14
1623831530000|2021-06-16 08:18:50|7226.2|7223.4|7225.7|7222.9|7226.2|7223.4|7225.7|7222.9|2
1623831540000|2021-06-16 08:19:00|7226.2|7223.4|7225.2|7222.4|7226.2|7223.4|7225.2|7222.4|12
1623831550000|2021-06-16 08:19:10|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7225.7|7222.9|53
1623831560000|2021-06-16 08:19:20|7225.7|7222.9|7226.2|7223.4|7226.2|7223.4|7225.7|7222.9|10
1623831570000|2021-06-16 08:19:30|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|1
1623831580000|2021-06-16 08:19:40|7226.2|7223.4|7226.7|7223.9|7226.7|7223.9|7226.2|7223.4|0
1623831590000|2021-06-16 08:19:50|7226.2|7223.4|7224.7|7221.9|7226.2|7223.4|7224.7|7221.9|23
1623831600000|2021-06-16 08:20:00|7225.2|7222.4|7224.7|7221.9|7225.7|7222.9|7224.7|7221.9|7
1623831610000|2021-06-16 08:20:10|7224.8|7222|7225.2|7222.4|7225.2|7222.4|7224.8|7222|13
1623831620000|2021-06-16 08:20:20|7224.7|7221.9|7224.2|7221.4|7225.2|7222.4|7224.1|7221.3|16
1623831630000|2021-06-16 08:20:30|7224.1|7221.3|7224.2|7221.4|7224.2|7221.4|7224.1|7221.3|7
1623831640000|2021-06-16 08:20:40|7224.7|7221.9|7223.7|7220.9|7224.7|7221.9|7222.7|7219.9|13
1623831650000|2021-06-16 08:20:50|7224.2|7221.4|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|8
1623831660000|2021-06-16 08:21:00|7224.8|7222|7225.2|7222.4|7225.2|7222.4|7224.7|7221.9|32
1623831670000|2021-06-16 08:21:10|7224.7|7221.9|7224.7|7221.9|7225.2|7222.4|7224.7|7221.9|1
1623831680000|2021-06-16 08:21:20|7224.2|7221.4|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|0
1623831690000|2021-06-16 08:21:30|7225.8|7223|7225.2|7222.4|7226.2|7223.4|7224.7|7221.9|52
1623831700000|2021-06-16 08:21:40|7224.7|7221.9|7226.7|7223.9|7226.7|7223.9|7224.7|7221.9|24
1623831710000|2021-06-16 08:21:50|7226.2|7223.4|7225.2|7222.4|7226.7|7223.9|7225.2|7222.4|20
1623831720000|2021-06-16 08:22:00|7225.7|7222.9|7224.7|7221.9|7225.7|7222.9|7224.7|7221.9|10
1623831730000|2021-06-16 08:22:10|7224.8|7222|7225.2|7222.4|7225.2|7222.4|7224.7|7221.9|10
1623831740000|2021-06-16 08:22:20|7225.7|7222.9|7225.2|7222.4|7225.7|7222.9|7225.2|7222.4|5
1623831750000|2021-06-16 08:22:30|7225.7|7222.9|7226.2|7223.4|7226.2|7223.4|7225.2|7222.4|8
1623831760000|2021-06-16 08:22:40|7226.7|7223.9|7227.2|7224.4|7227.7|7224.9|7226.2|7223.4|40
1623831770000|2021-06-16 08:22:50|7227.1|7224.3|7227.2|7224.4|7227.7|7224.9|7226.7|7223.9|14
1623831780000|2021-06-16 08:23:00|7226.2|7223.4|7225.7|7222.9|7226.7|7223.9|7225.2|7222.4|27
1623831790000|2021-06-16 08:23:10|7225.8|7223|7226.2|7223.4|7226.7|7223.9|7225.7|7222.9|13
1623831800000|2021-06-16 08:23:20|7226.7|7223.9|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|12
1623831810000|2021-06-16 08:23:30|||||||||2
1623831820000|2021-06-16 08:23:40|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7224.7|7221.9|16
1623831830000|2021-06-16 08:23:50|7224.7|7221.9|7225.7|7222.9|7225.7|7222.9|7224.7|7221.9|3
1623831840000|2021-06-16 08:24:00|7226.2|7223.4|7227.2|7224.4|7227.7|7224.9|7225.7|7222.9|41
1623831850000|2021-06-16 08:24:10|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.2|7223.4|39
1623831860000|2021-06-16 08:24:20|7226.2|7223.4|7226.7|7223.9|7226.7|7223.9|7225.7|7222.9|13
1623831870000|2021-06-16 08:24:30|7226.2|7223.4|7225.2|7222.4|7226.2|7223.4|7224.7|7221.9|43
1623831880000|2021-06-16 08:24:40|7225.7|7222.9|7224.7|7221.9|7225.7|7222.9|7224.7|7221.9|13
1623831890000|2021-06-16 08:24:50|7224.6|7221.8|7223.5|7220.7|7224.7|7221.9|7222.1|7219.3|414
1623831900000|2021-06-16 08:25:00|7223.6|7220.8|7221.7|7218.9|7224.2|7221.4|7221.7|7218.9|324
1623831910000|2021-06-16 08:25:10|7222.1|7219.3|7221.7|7218.9|7222.5|7219.7|7221.5|7218.7|32
1623831920000|2021-06-16 08:25:20|7222.7|7219.9|7222.6|7219.8|7222.7|7219.9|7222.1|7219.3|18
1623831930000|2021-06-16 08:25:30|7222.2|7219.4|7222.7|7219.9|7222.7|7219.9|7221.7|7218.9|9
1623831940000|2021-06-16 08:25:40|7223.1|7220.3|7222.1|7219.3|7223.1|7220.3|7221.7|7218.9|6
1623831950000|2021-06-16 08:25:50|7222.2|7219.4|7219.7|7216.9|7222.2|7219.4|7219.7|7216.9|26
1623831960000|2021-06-16 08:26:00|7219.5|7216.7|7219.6|7216.8|7219.6|7216.8|7218.7|7215.9|58
1623831970000|2021-06-16 08:26:10|7219.2|7216.4|7219.7|7216.9|7220.1|7217.3|7218.7|7215.9|29
1623831980000|2021-06-16 08:26:20|7219.6|7216.8|7218.5|7215.7|7219.7|7216.9|7218.5|7215.7|45
1623831990000|2021-06-16 08:26:30|7218.1|7215.3|7214.7|7211.9|7218.7|7215.9|7214.5|7211.7|119
1623832000000|2021-06-16 08:26:40|7215.1|7212.3|7214.1|7211.3|7215.5|7212.7|7214.1|7211.3|22
1623832010000|2021-06-16 08:26:50|7214.5|7211.7|7215.1|7212.3|7215.1|7212.3|7212.7|7209.9|58
1623832020000|2021-06-16 08:27:00|7215.5|7212.7|7215.1|7212.3|7215.7|7212.9|7214.5|7211.7|57
1623832030000|2021-06-16 08:27:10|7215.7|7212.9|7216.1|7213.3|7216.5|7213.7|7215.5|7212.7|35
1623832040000|2021-06-16 08:27:20|7215.7|7212.9|7215.1|7212.3|7215.7|7212.9|7214.7|7211.9|15
1623832050000|2021-06-16 08:27:30|7215.5|7212.7|7214.7|7211.9|7215.6|7212.8|7214.5|7211.7|28
1623832060000|2021-06-16 08:27:40|7214.6|7211.8|7214.1|7211.3|7214.7|7211.9|7213.7|7210.9|16
1623832070000|2021-06-16 08:27:50|7213.7|7210.9|7213.1|7210.3|7214.7|7211.9|7211.5|7208.7|112
1623832080000|2021-06-16 08:28:00|7213.5|7210.7|7212.7|7209.9|7213.7|7210.9|7212.1|7209.3|56
1623832090000|2021-06-16 08:28:10|7213.1|7210.3|7212.1|7209.3|7213.5|7210.7|7211.5|7208.7|75
1623832100000|2021-06-16 08:28:20|7212.5|7209.7|7214.1|7211.3|7216.1|7213.3|7212.1|7209.3|189
1623832110000|2021-06-16 08:28:30|7213.7|7210.9|7215.1|7212.3|7215.1|7212.3|7213.7|7210.9|38
1623832120000|2021-06-16 08:28:40|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.5|7212.7|44
1623832130000|2021-06-16 08:28:50|7215.7|7212.9|7215.6|7212.8|7216.7|7213.9|7215.5|7212.7|33
1623832140000|2021-06-16 08:29:00|7215.5|7212.7|7216.6|7213.8|7217.1|7214.3|7215.1|7212.3|39
1623832150000|2021-06-16 08:29:10|7216.7|7213.9|7216.5|7213.7|7216.7|7213.9|7215.5|7212.7|36
1623832160000|2021-06-16 08:29:20|7216.1|7213.3|7217.7|7214.9|7218.1|7215.3|7216.1|7213.3|61
1623832170000|2021-06-16 08:29:30|7218.1|7215.3|7216.7|7213.9|7218.1|7215.3|7216.1|7213.3|51
1623832180000|2021-06-16 08:29:40|7216.6|7213.8|7217.7|7214.9|7218.5|7215.7|7216.6|7213.8|83
1623832190000|2021-06-16 08:29:50|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7216.7|7213.9|20
1623832200000|2021-06-16 08:30:00|7217.7|7214.9|7213.6|7210.8|7217.7|7214.9|7212.7|7209.9|103
1623832210000|2021-06-16 08:30:10|7214.1|7211.3|7213.1|7210.3|7214.7|7211.9|7212.7|7209.9|100
1623832220000|2021-06-16 08:30:20|7212.7|7209.9|7213.5|7210.7|7214.5|7211.7|7212.7|7209.9|76
1623832230000|2021-06-16 08:30:30|7213.7|7210.9|7214.5|7211.7|7214.5|7211.7|7213.1|7210.3|99
1623832240000|2021-06-16 08:30:40|7214.1|7211.3|7213.5|7210.7|7215.5|7212.7|7212.5|7209.7|182
1623832250000|2021-06-16 08:30:50|7214.1|7211.3|7212.6|7209.8|7214.1|7211.3|7211.7|7208.9|142
1623832260000|2021-06-16 08:31:00|7213|7210.2|7211.5|7208.7|7213|7210.2|7211.5|7208.7|36
1623832270000|2021-06-16 08:31:10|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|17
1623832280000|2021-06-16 08:31:20|7211.5|7208.7|7211.5|7208.7|7212.5|7209.7|7211.5|7208.7|28
1623832290000|2021-06-16 08:31:30|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|11
1623832300000|2021-06-16 08:31:40|7210.1|7207.3|7209.5|7206.7|7211.5|7208.7|7209.5|7206.7|54
1623832310000|2021-06-16 08:31:50|7209.7|7206.9|7208.6|7205.8|7210.5|7207.7|7207.5|7204.7|111
1623832320000|2021-06-16 08:32:00|7208.7|7205.9|7210.1|7207.3|7210.5|7207.7|7208.7|7205.9|88
1623832330000|2021-06-16 08:32:10|7210.6|7207.8|7210.7|7207.9|7211.5|7208.7|7210.1|7207.3|43
1623832340000|2021-06-16 08:32:20|7210.6|7207.8|7211.1|7208.3|7211.1|7208.3|7210.1|7207.3|55
1623832350000|2021-06-16 08:32:30|7211|7208.2|7211.1|7208.3|7211.1|7208.3|7210.5|7207.7|35
1623832360000|2021-06-16 08:32:40|7211.5|7208.7|7211.5|7208.7|7211.7|7208.9|7210.7|7207.9|88
1623832370000|2021-06-16 08:32:50|7211.1|7208.3|7212.1|7209.3|7212.5|7209.7|7211.1|7208.3|65
1623832380000|2021-06-16 08:33:00|7212.5|7209.7|7211.5|7208.7|7212.5|7209.7|7209.5|7206.7|137
1623832390000|2021-06-16 08:33:10|7210.7|7207.9|7210|7207.2|7211.6|7208.8|7209.7|7206.9|35
1623832400000|2021-06-16 08:33:20|7210.1|7207.3|7210.5|7207.7|7211.5|7208.7|7209.5|7206.7|41
1623832410000|2021-06-16 08:33:30|7211.5|7208.7|7211|7208.2|7211.5|7208.7|7210.5|7207.7|51
1623832420000|2021-06-16 08:33:40|7210.5|7207.7|7212.1|7209.3|7212.5|7209.7|7210.5|7207.7|9
1623832430000|2021-06-16 08:33:50|7212|7209.2|7211.1|7208.3|7212.1|7209.3|7210.5|7207.7|22
1623832440000|2021-06-16 08:34:00|7210.5|7207.7|7209.5|7206.7|7211|7208.2|7209.5|7206.7|43
1623832450000|2021-06-16 08:34:10|7210|7207.2|7210.5|7207.7|7210.6|7207.8|7209.5|7206.7|14
1623832460000|2021-06-16 08:34:20|7210.7|7207.9|7208.5|7205.7|7211.1|7208.3|7208.1|7205.3|248
1623832470000|2021-06-16 08:34:30|7208.1|7205.3|7210.1|7207.3|7211.1|7208.3|7208.1|7205.3|126
1623832480000|2021-06-16 08:34:40|7209.7|7206.9|7208.1|7205.3|7210.1|7207.3|7207.6|7204.8|63
1623832490000|2021-06-16 08:34:50|7208.5|7205.7|7208.5|7205.7|7209|7206.2|7208.5|7205.7|20
1623832500000|2021-06-16 08:35:00|7208.7|7205.9|7207.5|7204.7|7209.1|7206.3|7206.5|7203.7|89
1623832510000|2021-06-16 08:35:10|7207|7204.2|7209.1|7206.3|7209.5|7206.7|7206.7|7203.9|124
1623832520000|2021-06-16 08:35:20|7208.7|7205.9|7209.1|7206.3|7210.5|7207.7|7208.7|7205.9|19
1623832530000|2021-06-16 08:35:30|7209.5|7206.7|7209.1|7206.3|7209.5|7206.7|7208.5|7205.7|20
1623832540000|2021-06-16 08:35:40|7209.5|7206.7|7209.5|7206.7|7209.6|7206.8|7209.1|7206.3|18
1623832550000|2021-06-16 08:35:50|7209.1|7206.3|7210.5|7207.7|7211.5|7208.7|7209.1|7206.3|33
1623832560000|2021-06-16 08:36:00|7210.6|7207.8|7210.5|7207.7|7211.5|7208.7|7210.1|7207.3|15
1623832570000|2021-06-16 08:36:10|7210.1|7207.3|7209.5|7206.7|7210.5|7207.7|7209.5|7206.7|28
1623832580000|2021-06-16 08:36:20|7209.6|7206.8|7209.1|7206.3|7210.5|7207.7|7209|7206.2|49
1623832590000|2021-06-16 08:36:30|7208.6|7205.8|7208|7205.2|7209.1|7206.3|7207.5|7204.7|24
1623832600000|2021-06-16 08:36:40|7207.6|7204.8|7208.1|7205.3|7208.5|7205.7|7207.5|7204.7|1
1623832610000|2021-06-16 08:36:50|7208|7205.2|7208.1|7205.3|7208.1|7205.3|7208|7205.2|14
1623832620000|2021-06-16 08:37:00|7208|7205.2|7208.5|7205.7|7208.5|7205.7|7207.5|7204.7|9
1623832630000|2021-06-16 08:37:10|7208.1|7205.3|7204.5|7201.7|7208.6|7205.8|7203.1|7200.3|256
1623832640000|2021-06-16 08:37:20|7204.7|7201.9|7204.7|7201.9|7205.1|7202.3|7204.7|7201.9|48
1623832650000|2021-06-16 08:37:30|7205.1|7202.3|7202.1|7199.3|7205.1|7202.3|7199.5|7196.7|248
1623832660000|2021-06-16 08:37:40|7201.7|7198.9|7202.5|7199.7|7203.1|7200.3|7201.7|7198.9|17
1623832670000|2021-06-16 08:37:50|7202.7|7199.9|7204.1|7201.3|7204.5|7201.7|7202.6|7199.8|98
1623832680000|2021-06-16 08:38:00|7204.5|7201.7|7204.1|7201.3|7204.6|7201.8|7202.6|7199.8|68
1623832690000|2021-06-16 08:38:10|7204.5|7201.7|7203.1|7200.3|7204.6|7201.8|7203.1|7200.3|8
1623832700000|2021-06-16 08:38:20|7202.7|7199.9|7203.1|7200.3|7203.5|7200.7|7202.5|7199.7|5
1623832710000|2021-06-16 08:38:30|7202.5|7199.7|7202.7|7199.9|7202.7|7199.9|7202.5|7199.7|25
1623832720000|2021-06-16 08:38:40|7202.5|7199.7|7202.1|7199.3|7202.5|7199.7|7202.1|7199.3|4
1623832730000|2021-06-16 08:38:50|7202.6|7199.8|7203.5|7200.7|7204.5|7201.7|7201.7|7198.9|116
1623832740000|2021-06-16 08:39:00|7203.1|7200.3|7204.1|7201.3|7204.1|7201.3|7202.5|7199.7|49
1623832750000|2021-06-16 08:39:10|7203.7|7200.9|7204.5|7201.7|7204.7|7201.9|7203.6|7200.8|24
1623832760000|2021-06-16 08:39:20|7204.7|7201.9|7204.1|7201.3|7205.5|7202.7|7204.1|7201.3|38
1623832770000|2021-06-16 08:39:30|7203.7|7200.9|7203.5|7200.7|7204.5|7201.7|7203.5|7200.7|41
1623832780000|2021-06-16 08:39:40|7202.7|7199.9|7204.1|7201.3|7204.1|7201.3|7202.7|7199.9|39
1623832790000|2021-06-16 08:39:50|7204.5|7201.7|7203.5|7200.7|7204.5|7201.7|7203.5|7200.7|25
1623832800000|2021-06-16 08:40:00|7203.1|7200.3|7202.5|7199.7|7203.5|7200.7|7202.5|7199.7|22
1623832810000|2021-06-16 08:40:10|7202.6|7199.8|7202.1|7199.3|7202.6|7199.8|7201.7|7198.9|18
1623832820000|2021-06-16 08:40:20|7202.5|7199.7|7204.7|7201.9|7205.1|7202.3|7202.5|7199.7|60
1623832830000|2021-06-16 08:40:30|7204.6|7201.8|7204.1|7201.3|7204.7|7201.9|7203.7|7200.9|18
1623832840000|2021-06-16 08:40:40|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.6|7200.8|20
1623832850000|2021-06-16 08:40:50|7204.1|7201.3|7203.7|7200.9|7204.5|7201.7|7203.7|7200.9|16
1623832860000|2021-06-16 08:41:00|7203.6|7200.8|7202.7|7199.9|7203.7|7200.9|7202.7|7199.9|23
1623832870000|2021-06-16 08:41:10|7202.6|7199.8|7202.5|7199.7|7202.6|7199.8|7202.5|7199.7|10
1623832880000|2021-06-16 08:41:20|7201.7|7198.9|7199.7|7196.9|7201.7|7198.9|7199.7|7196.9|112
1623832890000|2021-06-16 08:41:30|7200.2|7197.4|7201.7|7198.9|7201.7|7198.9|7200.2|7197.4|100
1623832900000|2021-06-16 08:41:40|7201.6|7198.8|7202.7|7199.9|7202.7|7199.9|7201.5|7198.7|68
1623832910000|2021-06-16 08:41:50|7202.6|7199.8|7201.1|7198.3|7202.6|7199.8|7201.1|7198.3|34
1623832920000|2021-06-16 08:42:00|7200.7|7197.9|7201.5|7198.7|7201.5|7198.7|7200.5|7197.7|16
1623832930000|2021-06-16 08:42:10|7202|7199.2|7201.1|7198.3|7202.5|7199.7|7200.7|7197.9|18
1623832940000|2021-06-16 08:42:20|7200.7|7197.9|7200.1|7197.3|7200.7|7197.9|7199.1|7196.3|67
1623832950000|2021-06-16 08:42:30|7200|7197.2|7200.1|7197.3|7200.5|7197.7|7199.5|7196.7|30
1623832960000|2021-06-16 08:42:40|7200.5|7197.7|7200.1|7197.3|7200.5|7197.7|7200.1|7197.3|14
1623832970000|2021-06-16 08:42:50|7200.5|7197.7|7199.1|7196.3|7200.5|7197.7|7199.1|7196.3|68
1623832980000|2021-06-16 08:43:00|7198.5|7195.7|7199.6|7196.8|7199.6|7196.8|7198.5|7195.7|43
1623832990000|2021-06-16 08:43:10|7199.5|7196.7|7199.5|7196.7|7199.6|7196.8|7199.5|7196.7|12
1623833000000|2021-06-16 08:43:20|7199.6|7196.8|7200.1|7197.3|7200.5|7197.7|7199.6|7196.8|24
1623833010000|2021-06-16 08:43:30|7199.7|7196.9|7203.5|7200.7|7203.5|7200.7|7199.7|7196.9|90
1623833020000|2021-06-16 08:43:40|7203.1|7200.3|7203.5|7200.7|7203.7|7200.9|7203.1|7200.3|18
1623833030000|2021-06-16 08:43:50|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|5
1623833040000|2021-06-16 08:44:00|7202.7|7199.9|7202.7|7199.9|7203.5|7200.7|7202.1|7199.3|28
1623833050000|2021-06-16 08:44:10|7203.1|7200.3|7203.1|7200.3|7204.1|7201.3|7202.5|7199.7|39
1623833060000|2021-06-16 08:44:20|7202.5|7199.7|7202.1|7199.3|7202.5|7199.7|7201.7|7198.9|17
1623833070000|2021-06-16 08:44:30|||||||||4
1623833080000|2021-06-16 08:44:40|7201.7|7198.9|7202.5|7199.7|7203.1|7200.3|7201.7|7198.9|17
1623833090000|2021-06-16 08:44:50|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7201.5|7198.7|18
1623833100000|2021-06-16 08:45:00|7201.7|7198.9|7201.1|7198.3|7201.7|7198.9|7200.7|7197.9|14
1623833110000|2021-06-16 08:45:10|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.1|7198.3|3
1623833120000|2021-06-16 08:45:20|7201.1|7198.3|7201.5|7198.7|7202.5|7199.7|7200.1|7197.3|39
1623833130000|2021-06-16 08:45:30|7201.6|7198.8|7200.5|7197.7|7202.5|7199.7|7200.5|7197.7|65
1623833140000|2021-06-16 08:45:40|7200.6|7197.8|7200.1|7197.3|7200.6|7197.8|7200.1|7197.3|45
1623833150000|2021-06-16 08:45:50|7200.5|7197.7|7199.5|7196.7|7200.5|7197.7|7199.5|7196.7|11
1623833160000|2021-06-16 08:46:00|7199.6|7196.8|7199.7|7196.9|7200.5|7197.7|7199.5|7196.7|28
1623833170000|2021-06-16 08:46:10|7200.1|7197.3|7201.1|7198.3|7201.5|7198.7|7199.5|7196.7|24
1623833180000|2021-06-16 08:46:20|7200.6|7197.8|7200.7|7197.9|7201.1|7198.3|7200.6|7197.8|1
1623833190000|2021-06-16 08:46:30|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|3
1623833200000|2021-06-16 08:46:40|7200.6|7197.8|7201.1|7198.3|7201.5|7198.7|7200.5|7197.7|33
1623833210000|2021-06-16 08:46:50|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.1|7198.3|4
1623833220000|2021-06-16 08:47:00|7201.1|7198.3|7201.5|7198.7|7201.5|7198.7|7201.1|7198.3|5
1623833230000|2021-06-16 08:47:10|7201.1|7198.3|7201.5|7198.7|7201.5|7198.7|7201.1|7198.3|4
1623833240000|2021-06-16 08:47:20|7201.1|7198.3|7201.1|7198.3|7201.5|7198.7|7200.7|7197.9|3
1623833250000|2021-06-16 08:47:30|7200.7|7197.9|7200.5|7197.7|7201.1|7198.3|7200.1|7197.3|16
1623833260000|2021-06-16 08:47:40|7200.6|7197.8|7201.1|7198.3|7201.5|7198.7|7200.5|7197.7|20
1623833270000|2021-06-16 08:47:50|7201.5|7198.7|7201.1|7198.3|7201.5|7198.7|7201.1|7198.3|0
1623833280000|2021-06-16 08:48:00|7200.7|7197.9|7202.1|7199.3|7202.5|7199.7|7200.7|7197.9|14
1623833290000|2021-06-16 08:48:10|7202.6|7199.8|7202.7|7199.9|7203.5|7200.7|7202.6|7199.8|12
1623833300000|2021-06-16 08:48:20|7203.1|7200.3|7202.1|7199.3|7203.1|7200.3|7202.1|7199.3|28
1623833310000|2021-06-16 08:48:30|7202.5|7199.7|7202.1|7199.3|7202.6|7199.8|7202.1|7199.3|17
1623833320000|2021-06-16 08:48:40|7202.7|7199.9|7203.5|7200.7|7203.6|7200.8|7202.7|7199.9|10
1623833330000|2021-06-16 08:48:50|7203.1|7200.3|7203.5|7200.7|7204.1|7201.3|7202.7|7199.9|16
1623833340000|2021-06-16 08:49:00|7203.6|7200.8|7203.5|7200.7|7204.1|7201.3|7203.5|7200.7|14
1623833350000|2021-06-16 08:49:10|7203.7|7200.9|7203.5|7200.7|7203.7|7200.9|7203.1|7200.3|17
1623833360000|2021-06-16 08:49:20|7203.1|7200.3|7203.1|7200.3|7204.5|7201.7|7203.1|7200.3|7
1623833370000|2021-06-16 08:49:30|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|7202.5|7199.7|26
1623833380000|2021-06-16 08:49:40|7202.5|7199.7|7203.7|7200.9|7203.7|7200.9|7202.5|7199.7|32
1623833390000|2021-06-16 08:49:50|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7203.7|7200.9|3
1623833400000|2021-06-16 08:50:00|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7203.7|7200.9|3
1623833410000|2021-06-16 08:50:10|7204.5|7201.7|7206.1|7203.3|7206.1|7203.3|7204.5|7201.7|35
1623833420000|2021-06-16 08:50:20|7205.7|7202.9|7205.6|7202.8|7206.5|7203.7|7205.5|7202.7|45
1623833430000|2021-06-16 08:50:30|7205.7|7202.9|7206.1|7203.3|7206.5|7203.7|7205.5|7202.7|69
1623833440000|2021-06-16 08:50:40|7205.7|7202.9|7204.5|7201.7|7205.7|7202.9|7204.5|7201.7|23
1623833450000|2021-06-16 08:50:50|7204.6|7201.8|7204.1|7201.3|7205.1|7202.3|7203.7|7200.9|5
1623833460000|2021-06-16 08:51:00|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.1|7201.3|0
1623833470000|2021-06-16 08:51:10|7204.6|7201.8|7204.5|7201.7|7204.6|7201.8|7204.5|7201.7|4
1623833480000|2021-06-16 08:51:20|7203.7|7200.9|7204.1|7201.3|7204.1|7201.3|7203.7|7200.9|16
1623833490000|2021-06-16 08:51:30|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7203.7|7200.9|0
1623833500000|2021-06-16 08:51:40|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7204.1|7201.3|7
1623833510000|2021-06-16 08:51:50|7203.7|7200.9|7203.5|7200.7|7204.5|7201.7|7203.5|7200.7|43
1623833520000|2021-06-16 08:52:00|7203.7|7200.9|7204.1|7201.3|7204.5|7201.7|7203.5|7200.7|7
1623833530000|2021-06-16 08:52:10|7203.7|7200.9|7203.5|7200.7|7203.7|7200.9|7203.5|7200.7|13
1623833540000|2021-06-16 08:52:20|7203.6|7200.8|7204.5|7201.7|7204.5|7201.7|7203.6|7200.8|3
1623833550000|2021-06-16 08:52:30|7204.1|7201.3|7204.5|7201.7|7204.5|7201.7|7203.7|7200.9|9
1623833560000|2021-06-16 08:52:40|7204.6|7201.8|7204.5|7201.7|7204.7|7201.9|7204.5|7201.7|8
1623833570000|2021-06-16 08:52:50|7204.7|7201.9|7205.1|7202.3|7205.1|7202.3|7204.7|7201.9|16
1623833580000|2021-06-16 08:53:00|7205.5|7202.7|7204.5|7201.7|7205.5|7202.7|7204.5|7201.7|11
1623833590000|2021-06-16 08:53:10|7204.4|7201.6|7204.1|7201.3|7204.5|7201.7|7203.5|7200.7|35
1623833600000|2021-06-16 08:53:20|7203.7|7200.9|7205.5|7202.7|7205.7|7202.9|7203.7|7200.9|29
1623833610000|2021-06-16 08:53:30|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|1
1623833620000|2021-06-16 08:53:40|7205.5|7202.7|7205.1|7202.3|7205.5|7202.7|7205.1|7202.3|5
1623833630000|2021-06-16 08:53:50|7205|7202.2|7205.5|7202.7|7205.5|7202.7|7204.1|7201.3|39
1623833640000|2021-06-16 08:54:00|7205.4|7202.6|7204.5|7201.7|7205.4|7202.6|7204.5|7201.7|30
1623833650000|2021-06-16 08:54:10|7204.1|7201.3|7205.1|7202.3|7205.1|7202.3|7203.6|7200.8|26
1623833660000|2021-06-16 08:54:20|7204.7|7201.9|7204.5|7201.7|7204.7|7201.9|7204.5|7201.7|6
1623833670000|2021-06-16 08:54:30|7204.1|7201.3|7204.1|7201.3|7204.6|7201.8|7203.5|7200.7|19
1623833680000|2021-06-16 08:54:40|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.1|7201.3|2
1623833690000|2021-06-16 08:54:50|7204.1|7201.3|7204|7201.2|7204.1|7201.3|7204|7201.2|6
1623833700000|2021-06-16 08:55:00|7203.6|7200.8|7203.5|7200.7|7203.6|7200.8|7203.1|7200.3|18
1623833710000|2021-06-16 08:55:10|7202.7|7199.9|7203.1|7200.3|7203.1|7200.3|7202.7|7199.9|2
1623833720000|2021-06-16 08:55:20|7203.5|7200.7|7203.6|7200.8|7203.7|7200.9|7203.5|7200.7|10
1623833730000|2021-06-16 08:55:30|7203.7|7200.9|7204.1|7201.3|7204.5|7201.7|7203.1|7200.3|27
1623833740000|2021-06-16 08:55:40|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|8
1623833750000|2021-06-16 08:55:50|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|1
1623833760000|2021-06-16 08:56:00|7204.5|7201.7|7203.6|7200.8|7204.5|7201.7|7203.5|7200.7|32
1623833770000|2021-06-16 08:56:10|7203.5|7200.7|7204.1|7201.3|7204.1|7201.3|7203.5|7200.7|4
1623833780000|2021-06-16 08:56:20|7203.7|7200.9|7204.1|7201.3|7204.1|7201.3|7203.7|7200.9|1
1623833790000|2021-06-16 08:56:30|7204.2|7201.4|7205.1|7202.3|7206.1|7203.3|7204.2|7201.4|100
1623833800000|2021-06-16 08:56:40|7205.5|7202.7|7206.1|7203.3|7206.1|7203.3|7205.5|7202.7|20
1623833810000|2021-06-16 08:56:50|7205.7|7202.9|7205.5|7202.7|7205.7|7202.9|7205.1|7202.3|0
1623833820000|2021-06-16 08:57:00|7205.1|7202.3|7202.1|7199.3|7205.7|7202.9|7202.1|7199.3|74
1623833830000|2021-06-16 08:57:10|7202.5|7199.7|7202.7|7199.9|7203.5|7200.7|7202.5|7199.7|34
1623833840000|2021-06-16 08:57:20|7202.5|7199.7|7203.5|7200.7|7203.5|7200.7|7202.5|7199.7|22
1623833850000|2021-06-16 08:57:30|7202.7|7199.9|7203.5|7200.7|7203.5|7200.7|7202.5|7199.7|6
1623833860000|2021-06-16 08:57:40|7203.1|7200.3|7203.5|7200.7|7203.5|7200.7|7202.7|7199.9|5
1623833870000|2021-06-16 08:57:50|7203.1|7200.3|7203.5|7200.7|7204.1|7201.3|7203.1|7200.3|13
1623833880000|2021-06-16 08:58:00|7203.7|7200.9|7203.5|7200.7|7204.5|7201.7|7203.5|7200.7|31
1623833890000|2021-06-16 08:58:10|7203.6|7200.8|7204.6|7201.8|7204.7|7201.9|7203.6|7200.8|56
1623833900000|2021-06-16 08:58:20|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7204.1|7201.3|4
1623833910000|2021-06-16 08:58:30|7204.5|7201.7|7203.5|7200.7|7204.5|7201.7|7203.1|7200.3|13
1623833920000|2021-06-16 08:58:40|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|0
1623833930000|2021-06-16 08:58:50|7203.5|7200.7|7203.1|7200.3|7203.5|7200.7|7203.1|7200.3|29
1623833940000|2021-06-16 08:59:00|7203.5|7200.7|7203.1|7200.3|7203.7|7200.9|7203.1|7200.3|12
1623833950000|2021-06-16 08:59:10|7203.5|7200.7|7202.5|7199.7|7203.5|7200.7|7201.7|7198.9|14
1623833960000|2021-06-16 08:59:20|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.5|7198.7|13
1623833970000|2021-06-16 08:59:30|7201.5|7198.7|7201.5|7198.7|7202.1|7199.3|7201.5|7198.7|27
1623833980000|2021-06-16 08:59:40|7201.1|7198.3|7202.1|7199.3|7202.1|7199.3|7201.1|7198.3|15
1623833990000|2021-06-16 08:59:50|7202.5|7199.7|7202.1|7199.3|7202.5|7199.7|7202.1|7199.3|2
1623834000000|2021-06-16 09:00:00|7202.5|7199.7|7201.1|7198.3|7202.7|7199.9|7200.5|7197.7|80
1623834010000|2021-06-16 09:00:10|7200.7|7197.9|7201.5|7198.7|7202|7199.2|7200.5|7197.7|14
1623834020000|2021-06-16 09:00:20|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7
1623834030000|2021-06-16 09:00:30|7200.9|7198.1|7200.6|7197.8|7200.9|7198.1|7200.5|7197.7|23
1623834040000|2021-06-16 09:00:40|7200.5|7197.7|7200.5|7197.7|7200.7|7197.9|7200.5|7197.7|22
1623834050000|2021-06-16 09:00:50|7200.1|7197.3|7198.1|7195.3|7200.1|7197.3|7196.5|7193.7|118
1623834060000|2021-06-16 09:01:00|7197.7|7194.9|7198.6|7195.8|7198.7|7195.9|7197.5|7194.7|31
1623834070000|2021-06-16 09:01:10|7198.7|7195.9|7202.5|7199.7|7202.5|7199.7|7198.7|7195.9|29
1623834080000|2021-06-16 09:01:20|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.5|7198.7|19
1623834090000|2021-06-16 09:01:30|7201.7|7198.9|7202.1|7199.3|7202.5|7199.7|7201.7|7198.9|2
1623834100000|2021-06-16 09:01:40|7201.7|7198.9|7203.5|7200.7|7203.7|7200.9|7201.7|7198.9|81
1623834110000|2021-06-16 09:01:50|7203.1|7200.3|7204.1|7201.3|7204.1|7201.3|7203.1|7200.3|12
1623834120000|2021-06-16 09:02:00|7203.7|7200.9|7202.1|7199.3|7203.7|7200.9|7201.7|7198.9|16
1623834130000|2021-06-16 09:02:10|7202.5|7199.7|7201.5|7198.7|7202.5|7199.7|7201.1|7198.3|11
1623834140000|2021-06-16 09:02:20|7201.6|7198.8|7201.5|7198.7|7201.6|7198.8|7201.5|7198.7|4
1623834150000|2021-06-16 09:02:30|7201.6|7198.8|7201.1|7198.3|7201.6|7198.8|7201.1|7198.3|9
1623834160000|2021-06-16 09:02:40|7200.7|7197.9|7200.6|7197.8|7201.1|7198.3|7199.7|7196.9|28
1623834170000|2021-06-16 09:02:50|7200.7|7197.9|7199.7|7196.9|7200.7|7197.9|7199.7|7196.9|3
1623834180000|2021-06-16 09:03:00|7199.6|7196.8|7199.1|7196.3|7199.7|7196.9|7199.1|7196.3|24
1623834190000|2021-06-16 09:03:10|7199.5|7196.7|7198.1|7195.3|7199.6|7196.8|7198.1|7195.3|49
1623834200000|2021-06-16 09:03:20|7198.7|7195.9|7199.5|7196.7|7199.5|7196.7|7198.7|7195.9|12
1623834210000|2021-06-16 09:03:30|7199.7|7196.9|7198.1|7195.3|7200.5|7197.7|7197.5|7194.7|33
1623834220000|2021-06-16 09:03:40|7197.9|7195.1|7198.5|7195.7|7198.5|7195.7|7197.5|7194.7|30
1623834230000|2021-06-16 09:03:50|7198.7|7195.9|7199.1|7196.3|7199.1|7196.3|7197.7|7194.9|39
1623834240000|2021-06-16 09:04:00|7198.7|7195.9|7199.1|7196.3|7199.5|7196.7|7198.6|7195.8|9
1623834250000|2021-06-16 09:04:10|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|7199.1|7196.3|1
1623834260000|2021-06-16 09:04:20|7199.1|7196.3|7199.1|7196.3|7199.5|7196.7|7199.1|7196.3|1
1623834270000|2021-06-16 09:04:30|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|1
1623834280000|2021-06-16 09:04:40|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|0
1623834290000|2021-06-16 09:04:50|7199.5|7196.7|7199.1|7196.3|7199.7|7196.9|7199.1|7196.3|8
1623834300000|2021-06-16 09:05:00|7198.9|7196.1|7197.8|7195|7198.9|7196.1|7197.5|7194.7|57
1623834310000|2021-06-16 09:05:10|7198.5|7195.7|7200.5|7197.7|7200.5|7197.7|7198.5|7195.7|19
1623834320000|2021-06-16 09:05:20|7200.1|7197.3|7199.1|7196.3|7200.1|7197.3|7199.1|7196.3|6
1623834330000|2021-06-16 09:05:30|7198.7|7195.9|7199.1|7196.3|7199.1|7196.3|7198.5|7195.7|11
1623834340000|2021-06-16 09:05:40|7198.7|7195.9|7199.1|7196.3|7199.1|7196.3|7198.7|7195.9|1
1623834350000|2021-06-16 09:05:50|7199.5|7196.7|7199.1|7196.3|7199.5|7196.7|7199.1|7196.3|1
1623834360000|2021-06-16 09:06:00|7199|7196.2|7200.1|7197.3|7200.5|7197.7|7198.5|7195.7|21
1623834370000|2021-06-16 09:06:10|7200|7197.2|7199.6|7196.8|7200|7197.2|7199.5|7196.7|4
1623834380000|2021-06-16 09:06:20|7199.5|7196.7|7198.7|7195.9|7199.5|7196.7|7198.6|7195.8|3
1623834390000|2021-06-16 09:06:30|7199.1|7196.3|7198.7|7195.9|7199.1|7196.3|7198.5|7195.7|4
1623834400000|2021-06-16 09:06:40|7198.6|7195.8|7199.1|7196.3|7199.1|7196.3|7198.5|7195.7|21
1623834410000|2021-06-16 09:06:50|7199.5|7196.7|7199.1|7196.3|7199.5|7196.7|7198.6|7195.8|16
1623834420000|2021-06-16 09:07:00|7199.5|7196.7|7198.1|7195.3|7199.5|7196.7|7198.1|7195.3|15
1623834430000|2021-06-16 09:07:10|7198.5|7195.7|7198.1|7195.3|7198.5|7195.7|7198.1|7195.3|4
1623834440000|2021-06-16 09:07:20|7198.5|7195.7|7198.1|7195.3|7198.5|7195.7|7198.1|7195.3|0
1623834450000|2021-06-16 09:07:30|7198.5|7195.7|7198.1|7195.3|7198.6|7195.8|7198.1|7195.3|14
1623834460000|2021-06-16 09:07:40|7198.5|7195.7|7198.5|7195.7|7198.7|7195.9|7198.1|7195.3|9
1623834470000|2021-06-16 09:07:50|7198.1|7195.3|7197.5|7194.7|7198.1|7195.3|7197.5|7194.7|14
1623834480000|2021-06-16 09:08:00|7197.1|7194.3|7196.5|7193.7|7197.1|7194.3|7196|7193.2|36
1623834490000|2021-06-16 09:08:10|7196.6|7193.8|7197.1|7194.3|7197.1|7194.3|7195.5|7192.7|50
1623834500000|2021-06-16 09:08:20|7197|7194.2|7196.5|7193.7|7197.1|7194.3|7196.5|7193.7|14
1623834510000|2021-06-16 09:08:30|7196.1|7193.3|7196.5|7193.7|7196.5|7193.7|7196.1|7193.3|3
1623834520000|2021-06-16 09:08:40|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|10
1623834530000|2021-06-16 09:08:50|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.5|7193.7|6
1623834540000|2021-06-16 09:09:00|7197.5|7194.7|7197.1|7194.3|7197.5|7194.7|7196.6|7193.8|6
1623834550000|2021-06-16 09:09:10|7197.5|7194.7|7198.5|7195.7|7198.5|7195.7|7197.1|7194.3|18
1623834560000|2021-06-16 09:09:20|7198.1|7195.3|7198.5|7195.7|7198.5|7195.7|7197.6|7194.8|15
1623834570000|2021-06-16 09:09:30|||||||||4
1623834580000|2021-06-16 09:09:40|7198.1|7195.3|7198.1|7195.3|7198.1|7195.3|7197.5|7194.7|7
1623834590000|2021-06-16 09:09:50|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|3
1623834600000|2021-06-16 09:10:00|7198.6|7195.8|7198.1|7195.3|7198.6|7195.8|7198.1|7195.3|11
1623834610000|2021-06-16 09:10:10|7198.5|7195.7|7198.5|7195.7|7199.5|7196.7|7197.6|7194.8|21
1623834620000|2021-06-16 09:10:20|7198.6|7195.8|7198.5|7195.7|7198.6|7195.8|7198.5|7195.7|13
1623834630000|2021-06-16 09:10:30|7198.6|7195.8|7199.5|7196.7|7199.5|7196.7|7198.5|7195.7|25
1623834640000|2021-06-16 09:10:40|7200.5|7197.7|7200.1|7197.3|7200.5|7197.7|7200.1|7197.3|8
1623834650000|2021-06-16 09:10:50|7199.6|7196.8|7199.5|7196.7|7199.6|7196.8|7199.5|7196.7|10
1623834660000|2021-06-16 09:11:00|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|13
1623834670000|2021-06-16 09:11:10|7200.1|7197.3|7200.5|7197.7|7200.5|7197.7|7199.6|7196.8|5
1623834680000|2021-06-16 09:11:20|7200.1|7197.3|7199.5|7196.7|7200.1|7197.3|7199.5|7196.7|15
1623834690000|2021-06-16 09:11:30|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|3
1623834700000|2021-06-16 09:11:40|7201.5|7198.7|7201.5|7198.7|7201.6|7198.8|7200.5|7197.7|74
1623834710000|2021-06-16 09:11:50|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|6
1623834720000|2021-06-16 09:12:00|7200.6|7197.8|7201.5|7198.7|7201.5|7198.7|7200.5|7197.7|19
1623834730000|2021-06-16 09:12:10|7201.6|7198.8|7202.1|7199.3|7202.5|7199.7|7201.5|7198.7|14
1623834740000|2021-06-16 09:12:20|7202.5|7199.7|7203.5|7200.7|7203.5|7200.7|7202.5|7199.7|12
1623834750000|2021-06-16 09:12:30|7203.1|7200.3|7202|7199.2|7203.5|7200.7|7201.5|7198.7|36
1623834760000|2021-06-16 09:12:40|7201.9|7199.1|7202.5|7199.7|7202.5|7199.7|7201.5|7198.7|19
1623834770000|2021-06-16 09:12:50|7202.4|7199.6|7203.5|7200.7|7203.5|7200.7|7202.1|7199.3|34
1623834780000|2021-06-16 09:13:00|7202.5|7199.7|7200.5|7197.7|7202.6|7199.8|7200.5|7197.7|74
1623834790000|2021-06-16 09:13:10|7200.6|7197.8|7201.1|7198.3|7201.5|7198.7|7200.6|7197.8|7
1623834800000|2021-06-16 09:13:20|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.1|7198.3|2
1623834810000|2021-06-16 09:13:30|7201.1|7198.3|7199.5|7196.7|7201.1|7198.3|7199|7196.2|83
1623834820000|2021-06-16 09:13:40|7199|7196.2|7198.5|7195.7|7199.5|7196.7|7198.5|7195.7|14
1623834830000|2021-06-16 09:13:50|7198.6|7195.8|7199|7196.2|7199.5|7196.7|7198.6|7195.8|1
1623834840000|2021-06-16 09:14:00|7198.5|7195.7|7199.1|7196.3|7199.5|7196.7|7198.5|7195.7|2
1623834850000|2021-06-16 09:14:10|7198.9|7196.1|7199.5|7196.7|7199.5|7196.7|7198.9|7196.1|9
1623834860000|2021-06-16 09:14:20|7199.4|7196.6|7198.5|7195.7|7199.4|7196.6|7198.5|7195.7|22
1623834870000|2021-06-16 09:14:30|7199|7196.2|7199.5|7196.7|7199.5|7196.7|7199|7196.2|2
1623834880000|2021-06-16 09:14:40|7199.1|7196.3|7201.1|7198.3|7201.1|7198.3|7199|7196.2|33
1623834890000|2021-06-16 09:14:50|7200.6|7197.8|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|2
1623834900000|2021-06-16 09:15:00|7200.5|7197.7|7200.5|7197.7|7201|7198.2|7200.1|7197.3|9
1623834910000|2021-06-16 09:15:10|7200.1|7197.3|7200.1|7197.3|7200.5|7197.7|7199.5|7196.7|15
1623834920000|2021-06-16 09:15:20|7200.5|7197.7|7200|7197.2|7201|7198.2|7199.6|7196.8|160
1623834930000|2021-06-16 09:15:30|7199.5|7196.7|7199.1|7196.3|7200.1|7197.3|7199.1|7196.3|4
1623834940000|2021-06-16 09:15:40|7199.6|7196.8|7200|7197.2|7200.5|7197.7|7199.6|7196.8|9
1623834950000|2021-06-16 09:15:50|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|0
1623834960000|2021-06-16 09:16:00|7199.5|7196.7|7199.5|7196.7|7200.5|7197.7|7199.1|7196.3|35
1623834970000|2021-06-16 09:16:10|7199.1|7196.3|7200|7197.2|7200|7197.2|7198.5|7195.7|16
1623834980000|2021-06-16 09:16:20|7200.1|7197.3|7199.1|7196.3|7200.5|7197.7|7199.1|7196.3|5
1623834990000|2021-06-16 09:16:30|7199.5|7196.7|7200.5|7197.7|7200.5|7197.7|7199.1|7196.3|2
1623835000000|2021-06-16 09:16:40|7200.1|7197.3|7201.1|7198.3|7201.5|7198.7|7200|7197.2|13
1623835010000|2021-06-16 09:16:50|7201.5|7198.7|7202|7199.2|7202.5|7199.7|7201.5|7198.7|11
1623835020000|2021-06-16 09:17:00|7201.9|7199.1|7201.5|7198.7|7201.9|7199.1|7200.6|7197.8|13
1623835030000|2021-06-16 09:17:10|7201.1|7198.3|7201.5|7198.7|7201.5|7198.7|7200.5|7197.7|21
1623835040000|2021-06-16 09:17:20|7201.6|7198.8|7199.5|7196.7|7201.6|7198.8|7199.1|7196.3|22
1623835050000|2021-06-16 09:17:30|7199.1|7196.3|7199.1|7196.3|7199.5|7196.7|7199.1|7196.3|3
1623835060000|2021-06-16 09:17:40|7200.1|7197.3|7200.5|7197.7|7200.5|7197.7|7200.1|7197.3|9
1623835070000|2021-06-16 09:17:50|7199.9|7197.1|7199.5|7196.7|7200.1|7197.3|7199.5|7196.7|6
1623835080000|2021-06-16 09:18:00|7199.4|7196.6|7199|7196.2|7199.5|7196.7|7198.5|7195.7|24
1623835090000|2021-06-16 09:18:10|7198.5|7195.7|7199|7196.2|7199.1|7196.3|7198.5|7195.7|1
1623835100000|2021-06-16 09:18:20|7199.1|7196.3|7199.5|7196.7|7199.5|7196.7|7198.6|7195.8|10
1623835110000|2021-06-16 09:18:30|7199.6|7196.8|7201.5|7198.7|7201.5|7198.7|7199.6|7196.8|16
1623835120000|2021-06-16 09:18:40|7200.6|7197.8|7201|7198.2|7201.5|7198.7|7200.5|7197.7|12
1623835130000|2021-06-16 09:18:50|7201.1|7198.3|7200.5|7197.7|7201.1|7198.3|7200.5|7197.7|6
1623835140000|2021-06-16 09:19:00|7200.6|7197.8|7201.5|7198.7|7201.5|7198.7|7200.6|7197.8|4
1623835150000|2021-06-16 09:19:10|7201.1|7198.3|7201.5|7198.7|7202.1|7199.3|7201.1|7198.3|3
1623835160000|2021-06-16 09:19:20|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|4
1623835170000|2021-06-16 09:19:30|7201.5|7198.7|7201.6|7198.8|7202|7199.2|7201.1|7198.3|16
1623835180000|2021-06-16 09:19:40|7201.5|7198.7|7202.5|7199.7|7202.6|7199.8|7201.5|7198.7|21
1623835190000|2021-06-16 09:19:50|7202.6|7199.8|7203|7200.2|7203.1|7200.3|7202.5|7199.7|15
1623835200000|2021-06-16 09:20:00|7202.5|7199.7|7201.5|7198.7|7203|7200.2|7201.1|7198.3|25
1623835210000|2021-06-16 09:20:10|7200.6|7197.8|7201.5|7198.7|7201.5|7198.7|7200.5|7197.7|10
1623835220000|2021-06-16 09:20:20|7201.1|7198.3|7202.1|7199.3|7203|7200.2|7201.1|7198.3|22
1623835230000|2021-06-16 09:20:30|7202.5|7199.7|7203.1|7200.3|7203.5|7200.7|7202.1|7199.3|29
1623835240000|2021-06-16 09:20:40|7202.6|7199.8|7203.5|7200.7|7204.5|7201.7|7202.6|7199.8|17
1623835250000|2021-06-16 09:20:50|7203.4|7200.6|7202|7199.2|7203.5|7200.7|7201.6|7198.8|114
1623835260000|2021-06-16 09:21:00|7202.1|7199.3|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|16
1623835270000|2021-06-16 09:21:10|||||||||2
1623835280000|2021-06-16 09:21:20|7202|7199.2|7202.5|7199.7|7202.5|7199.7|7201.5|7198.7|5
1623835290000|2021-06-16 09:21:30|7202.1|7199.3|7203.1|7200.3|7203.5|7200.7|7202.1|7199.3|3
1623835300000|2021-06-16 09:21:40|7203.5|7200.7|7203.1|7200.3|7203.5|7200.7|7203|7200.2|5
1623835310000|2021-06-16 09:21:50|7203.5|7200.7|7203.5|7200.7|7205.4|7202.6|7203|7200.2|111
1623835320000|2021-06-16 09:22:00|7203.6|7200.8|7204.5|7201.7|7204.5|7201.7|7203.5|7200.7|13
1623835330000|2021-06-16 09:22:10|7204.1|7201.3|7204.1|7201.3|7204.5|7201.7|7204|7201.2|12
1623835340000|2021-06-16 09:22:20|7203.6|7200.8|7203.5|7200.7|7203.6|7200.8|7203.5|7200.7|22
1623835350000|2021-06-16 09:22:30|||||||||1
1623835360000|2021-06-16 09:22:40|7203.6|7200.8|7204.5|7201.7|7204.5|7201.7|7203.6|7200.8|9
1623835370000|2021-06-16 09:22:50|7204.1|7201.3|7204.5|7201.7|7204.5|7201.7|7204.1|7201.3|13
1623835380000|2021-06-16 09:23:00|||||||||10
1623835390000|2021-06-16 09:23:10|7204.9|7202.1|7206.5|7203.7|7206.5|7203.7|7204.9|7202.1|26
1623835400000|2021-06-16 09:23:20|7206|7203.2|7206.5|7203.7|7206.5|7203.7|7205.5|7202.7|15
1623835410000|2021-06-16 09:23:30|||||||||7
1623835420000|2021-06-16 09:23:40|7206.1|7203.3|7206.1|7203.3|7206.5|7203.7|7205.5|7202.7|20
1623835430000|2021-06-16 09:23:50|7206.5|7203.7|7206.5|7203.7|7206.6|7203.8|7206.5|7203.7|24
1623835440000|2021-06-16 09:24:00|7205.6|7202.8|7205.5|7202.7|7206.5|7203.7|7205.5|7202.7|53
1623835450000|2021-06-16 09:24:10|7205.4|7202.6|7205.5|7202.7|7205.5|7202.7|7204.6|7201.8|9
1623835460000|2021-06-16 09:24:20|||||||||1
1623835470000|2021-06-16 09:24:30|7205.6|7202.8|7205.5|7202.7|7206|7203.2|7205.5|7202.7|13
1623835480000|2021-06-16 09:24:40|||||||||1
1623835490000|2021-06-16 09:24:50|7205.1|7202.3|7204.5|7201.7|7205.5|7202.7|7204.5|7201.7|43
1623835500000|2021-06-16 09:25:00|7204.6|7201.8|7204.5|7201.7|7205.1|7202.3|7204.5|7201.7|11
1623835510000|2021-06-16 09:25:10|7204.9|7202.1|7204.5|7201.7|7205.1|7202.3|7204.5|7201.7|2
1623835520000|2021-06-16 09:25:20|7204.6|7201.8|7203.1|7200.3|7205|7202.2|7202.5|7199.7|80
1623835530000|2021-06-16 09:25:30|7203.5|7200.7|7204.5|7201.7|7204.5|7201.7|7203.5|7200.7|10
1623835540000|2021-06-16 09:25:40|7202.1|7199.3|7202.5|7199.7|7202.5|7199.7|7201.5|7198.7|61
1623835550000|2021-06-16 09:25:50|7202.6|7199.8|7202.5|7199.7|7202.6|7199.8|7202.5|7199.7|13
1623835560000|2021-06-16 09:26:00|7202.6|7199.8|7202.5|7199.7|7203.1|7200.3|7202.5|7199.7|6
1623835570000|2021-06-16 09:26:10|7202.6|7199.8|7203.5|7200.7|7203.5|7200.7|7202.5|7199.7|1
1623835590000|2021-06-16 09:26:30|7203.4|7200.6|7202.5|7199.7|7203.4|7200.6|7202.5|7199.7|20
1623835600000|2021-06-16 09:26:40|7202.1|7199.3|7202.5|7199.7|7202.5|7199.7|7202.1|7199.3|1
1623835610000|2021-06-16 09:26:50|7202.6|7199.8|7203.5|7200.7|7203.5|7200.7|7202.6|7199.8|12
1623835620000|2021-06-16 09:27:00|7203.1|7200.3|7203.1|7200.3|7203.5|7200.7|7203.1|7200.3|10
1623835630000|2021-06-16 09:27:10|7202.9|7200.1|7202.5|7199.7|7203.1|7200.3|7202.5|7199.7|3
1623835640000|2021-06-16 09:27:20|7201.6|7198.8|7202.1|7199.3|7202.5|7199.7|7201.6|7198.8|28
1623835650000|2021-06-16 09:27:30|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|0
1623835660000|2021-06-16 09:27:40|||||||||1
1623835670000|2021-06-16 09:27:50|7202.6|7199.8|7203.5|7200.7|7203.5|7200.7|7202.6|7199.8|11
1623835680000|2021-06-16 09:28:00|7203.4|7200.6|7202.5|7199.7|7203.4|7200.6|7201.5|7198.7|26
1623835690000|2021-06-16 09:28:10|7202.4|7199.6|7201.5|7198.7|7202.4|7199.6|7201.5|7198.7|19
1623835700000|2021-06-16 09:28:20|7201.6|7198.8|7201.5|7198.7|7201.6|7198.8|7201.5|7198.7|2
1623835710000|2021-06-16 09:28:30|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.5|7198.7|7
1623835720000|2021-06-16 09:28:40|7201.5|7198.7|7201.5|7198.7|7201.6|7198.8|7201.5|7198.7|0
1623835730000|2021-06-16 09:28:50|7201.6|7198.8|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|19
1623835740000|2021-06-16 09:29:00|7200.6|7197.8|7201.6|7198.8|7201.6|7198.8|7200.6|7197.8|2
1623835750000|2021-06-16 09:29:10|7201.5|7198.7|7200.9|7198.1|7201.6|7198.8|7200.5|7197.7|48
1623835760000|2021-06-16 09:29:20|7200.5|7197.7|7200.5|7197.7|7200.6|7197.8|7199.5|7196.7|27
1623835770000|2021-06-16 09:29:30|7200.1|7197.3|7199.5|7196.7|7200.5|7197.7|7198.5|7195.7|50
1623835780000|2021-06-16 09:29:40|7199.1|7196.3|7198.5|7195.7|7199.1|7196.3|7198.5|7195.7|8
1623835790000|2021-06-16 09:29:50|7198.6|7195.8|7199.5|7196.7|7199.5|7196.7|7198.5|7195.7|7
1623835800000|2021-06-16 09:30:00|7199.1|7196.3|7199|7196.2|7199.5|7196.7|7198.5|7195.7|51
1623835810000|2021-06-16 09:30:10|7199.1|7196.3|7200.1|7197.3|7200.5|7197.7|7199.1|7196.3|7
1623835820000|2021-06-16 09:30:20|7200.5|7197.7|7201.5|7198.7|7201.5|7198.7|7200.1|7197.3|11
1623835830000|2021-06-16 09:30:30|7201.1|7198.3|7201.5|7198.7|7202.1|7199.3|7200.6|7197.8|19
1623835840000|2021-06-16 09:30:40|7201.1|7198.3|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|1
1623835850000|2021-06-16 09:30:50|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7200.6|7197.8|4
1623835860000|2021-06-16 09:31:00|7201.1|7198.3|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|6
1623835870000|2021-06-16 09:31:10|7201.5|7198.7|7201.5|7198.7|7202.1|7199.3|7201.5|7198.7|6
1623835880000|2021-06-16 09:31:20|7201.6|7198.8|7202.1|7199.3|7202.1|7199.3|7201.5|7198.7|10
1623835890000|2021-06-16 09:31:30|7201.9|7199.1|7201.5|7198.7|7202.1|7199.3|7201.5|7198.7|2
1623835900000|2021-06-16 09:31:40|7201.6|7198.8|7202.1|7199.3|7202.5|7199.7|7201.6|7198.8|3
1623835910000|2021-06-16 09:31:50|7202.5|7199.7|7202.1|7199.3|7202.5|7199.7|7202.1|7199.3|1
1623835920000|2021-06-16 09:32:00|7202.5|7199.7|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|42
1623835930000|2021-06-16 09:32:10|7200.6|7197.8|7200.5|7197.7|7201.5|7198.7|7200.5|7197.7|21
1623835940000|2021-06-16 09:32:20|7200.6|7197.8|7201.5|7198.7|7201.5|7198.7|7200.5|7197.7|32
1623835950000|2021-06-16 09:32:30|||||||||2
1623835960000|2021-06-16 09:32:40|||||||||1
1623835970000|2021-06-16 09:32:50|7201.1|7198.3|7200.5|7197.7|7201.1|7198.3|7200.5|7197.7|7
1623835980000|2021-06-16 09:33:00|7200.1|7197.3|7200.5|7197.7|7200.5|7197.7|7200.1|7197.3|0
1623835990000|2021-06-16 09:33:10|7200.6|7197.8|7202.1|7199.3|7202.5|7199.7|7200.6|7197.8|9
1623836000000|2021-06-16 09:33:20|7202.5|7199.7|7203|7200.2|7203.1|7200.3|7202.5|7199.7|13
1623836010000|2021-06-16 09:33:30|7203.5|7200.7|7204.1|7201.3|7204.5|7201.7|7203.1|7200.3|8
1623836020000|2021-06-16 09:33:40|7204.5|7201.7|7203|7200.2|7204.5|7201.7|7202.6|7199.8|14
1623836030000|2021-06-16 09:33:50|7202.5|7199.7|7202.5|7199.7|7203|7200.2|7202.1|7199.3|4
1623836040000|2021-06-16 09:34:00|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203.1|7200.3|5
1623836050000|2021-06-16 09:34:10|7203.1|7200.3|7202.5|7199.7|7203.1|7200.3|7202.5|7199.7|4
1623836060000|2021-06-16 09:34:20|7202.6|7199.8|7203.5|7200.7|7204.5|7201.7|7202.6|7199.8|54
1623836070000|2021-06-16 09:34:30|7203.9|7201.1|7204.5|7201.7|7204.5|7201.7|7203.5|7200.7|12
1623836080000|2021-06-16 09:34:40|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|9
1623836090000|2021-06-16 09:34:50|7204|7201.2|7203.1|7200.3|7204|7201.2|7203.1|7200.3|2
1623836100000|2021-06-16 09:35:00|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203.1|7200.3|2
1623836110000|2021-06-16 09:35:10|7203.1|7200.3|7203.5|7200.7|7203.5|7200.7|7203.1|7200.3|5
1623836120000|2021-06-16 09:35:20|7203.6|7200.8|7204|7201.2|7204.5|7201.7|7203.5|7200.7|12
1623836130000|2021-06-16 09:35:30|7203.6|7200.8|7204.1|7201.3|7204.5|7201.7|7203.5|7200.7|5
1623836140000|2021-06-16 09:35:40|||||||||1
1623836150000|2021-06-16 09:35:50|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|1
1623836160000|2021-06-16 09:36:00|7204.1|7201.3|7204|7201.2|7204.1|7201.3|7203.5|7200.7|6
1623836170000|2021-06-16 09:36:10|7203.6|7200.8|7203.5|7200.7|7203.6|7200.8|7203.5|7200.7|8
1623836180000|2021-06-16 09:36:20|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.1|7202.3|34
1623836190000|2021-06-16 09:36:30|7205|7202.2|7205.1|7202.3|7205.5|7202.7|7205|7202.2|18
1623836200000|2021-06-16 09:36:40|7205.5|7202.7|7203.5|7200.7|7205.5|7202.7|7203.5|7200.7|39
1623836210000|2021-06-16 09:36:50|7203.6|7200.8|7203.5|7200.7|7203.6|7200.8|7203.5|7200.7|11
1623836220000|2021-06-16 09:37:00|7204.1|7201.3|7203.5|7200.7|7204.1|7201.3|7203.5|7200.7|19
1623836230000|2021-06-16 09:37:10|||||||||2
1623836250000|2021-06-16 09:37:30|7202.5|7199.7|7203|7200.2|7203.1|7200.3|7202.5|7199.7|24
1623836260000|2021-06-16 09:37:40|7202.6|7199.8|7202.5|7199.7|7203.1|7200.3|7202.5|7199.7|6
1623836270000|2021-06-16 09:37:50|7202.4|7199.6|7203.5|7200.7|7203.5|7200.7|7201.5|7198.7|22
1623836280000|2021-06-16 09:38:00|7203|7200.2|7203|7200.2|7203.5|7200.7|7203|7200.2|9
1623836290000|2021-06-16 09:38:10|7203.1|7200.3|7207.1|7204.3|7207.5|7204.7|7203|7200.2|129
1623836300000|2021-06-16 09:38:20|7207.5|7204.7|7207.5|7204.7|7208.5|7205.7|7207.1|7204.3|40
1623836310000|2021-06-16 09:38:30|7207.6|7204.8|7207.1|7204.3|7207.6|7204.8|7207.1|7204.3|17
1623836320000|2021-06-16 09:38:40|7207.5|7204.7|7207.5|7204.7|7207.6|7204.8|7207.5|7204.7|16
1623836330000|2021-06-16 09:38:50|7207.6|7204.8|7207.5|7204.7|7207.6|7204.8|7207.5|7204.7|3
1623836340000|2021-06-16 09:39:00|||||||||15
1623836350000|2021-06-16 09:39:10|7207.6|7204.8|7209.5|7206.7|7209.5|7206.7|7207.6|7204.8|36
1623836360000|2021-06-16 09:39:20|7209.1|7206.3|7209.5|7206.7|7209.5|7206.7|7209.1|7206.3|3
1623836370000|2021-06-16 09:39:30|7209.1|7206.3|7208.5|7205.7|7209.5|7206.7|7208.5|7205.7|16
1623836380000|2021-06-16 09:39:40|||||||||7
1623836390000|2021-06-16 09:39:50|7208.1|7205.3|7208.5|7205.7|7208.5|7205.7|7208.1|7205.3|18
1623836400000|2021-06-16 09:40:00|7208.1|7205.3|7207.6|7204.8|7208.1|7205.3|7207.5|7204.7|22
1623836410000|2021-06-16 09:40:10|7208|7205.2|7207.6|7204.8|7208.4|7205.6|7207.5|7204.7|8
1623836420000|2021-06-16 09:40:20|7208|7205.2|7208.5|7205.7|7208.5|7205.7|7208|7205.2|9
1623836430000|2021-06-16 09:40:30|7208.1|7205.3|7207.5|7204.7|7208.1|7205.3|7207.5|7204.7|12
1623836440000|2021-06-16 09:40:40|7207.6|7204.8|7207.5|7204.7|7208|7205.2|7207.5|7204.7|5
1623836450000|2021-06-16 09:40:50|7207.6|7204.8|7206.6|7203.8|7207.6|7204.8|7206.5|7203.7|10
1623836460000|2021-06-16 09:41:00|7207|7204.2|7206.6|7203.8|7207.5|7204.7|7206.6|7203.8|4
1623836470000|2021-06-16 09:41:10|7207|7204.2|7207.5|7204.7|7207.6|7204.8|7207|7204.2|14
1623836480000|2021-06-16 09:41:20|7207.6|7204.8|7206.5|7203.7|7207.6|7204.8|7206.5|7203.7|11
1623836490000|2021-06-16 09:41:30|||||||||1
1623836500000|2021-06-16 09:41:40|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7205.5|7202.7|31
1623836510000|2021-06-16 09:41:50|7206.5|7203.7|7206.5|7203.7|7206.6|7203.8|7205.5|7202.7|17
1623836520000|2021-06-16 09:42:00|7207.1|7204.3|7208.5|7205.7|7209.5|7206.7|7207.1|7204.3|53
1623836530000|2021-06-16 09:42:10|7208.6|7205.8|7208.5|7205.7|7209.5|7206.7|7208.5|7205.7|7
1623836540000|2021-06-16 09:42:20|7208.6|7205.8|7208.5|7205.7|7209.1|7206.3|7208.5|7205.7|2
1623836550000|2021-06-16 09:42:30|||||||||1
1623836560000|2021-06-16 09:42:40|||||||||16
1623836570000|2021-06-16 09:42:50|7208.6|7205.8|7209|7206.2|7209.5|7206.7|7208.5|7205.7|11
1623836580000|2021-06-16 09:43:00|7208.9|7206.1|7210.5|7207.7|7211.1|7208.3|7208.6|7205.8|27
1623836590000|2021-06-16 09:43:10|7211|7208.2|7210.5|7207.7|7211.1|7208.3|7210.5|7207.7|9
1623836600000|2021-06-16 09:43:20|7211|7208.2|7211.5|7208.7|7211.5|7208.7|7210.5|7207.7|12
1623836610000|2021-06-16 09:43:30|7211.6|7208.8|7211|7208.2|7211.6|7208.8|7211|7208.2|35
1623836620000|2021-06-16 09:43:40|7210.6|7207.8|7213.5|7210.7|7214.1|7211.3|7210.6|7207.8|62
1623836630000|2021-06-16 09:43:50|7214.5|7211.7|7214.5|7211.7|7214.6|7211.8|7214.5|7211.7|99
1623836640000|2021-06-16 09:44:00|7214.6|7211.8|7214.5|7211.7|7215.5|7212.7|7213.5|7210.7|87
1623836650000|2021-06-16 09:44:10|||||||||8
1623836660000|2021-06-16 09:44:20|7214.1|7211.3|7212.1|7209.3|7214.5|7211.7|7212|7209.2|100
1623836670000|2021-06-16 09:44:30|7212.5|7209.7|7212|7209.2|7212.5|7209.7|7211.5|7208.7|19
1623836680000|2021-06-16 09:44:40|7212.1|7209.3|7210.5|7207.7|7212.1|7209.3|7210.1|7207.3|20
1623836690000|2021-06-16 09:44:50|7210.6|7207.8|7211.5|7208.7|7212.4|7209.6|7210.5|7207.7|29
1623836700000|2021-06-16 09:45:00|7211.9|7209.1|7211.5|7208.7|7212.5|7209.7|7211.5|7208.7|21
1623836710000|2021-06-16 09:45:10|||||||||5
1623836720000|2021-06-16 09:45:20|7211.6|7208.8|7212.5|7209.7|7212.5|7209.7|7211.5|7208.7|34
1623836730000|2021-06-16 09:45:30|7213.1|7210.3|7213.5|7210.7|7213.5|7210.7|7212.5|7209.7|27
1623836740000|2021-06-16 09:45:40|7213|7210.2|7212.5|7209.7|7213.5|7210.7|7212.5|7209.7|12
1623836750000|2021-06-16 09:45:50|||||||||2
1623836760000|2021-06-16 09:46:00|7212.6|7209.8|7212.5|7209.7|7213|7210.2|7211.5|7208.7|13
1623836770000|2021-06-16 09:46:10|7212.6|7209.8|7213|7210.2|7213.5|7210.7|7212.5|7209.7|15
1623836780000|2021-06-16 09:46:20|7213.5|7210.7|7212|7209.2|7213.5|7210.7|7212|7209.2|42
1623836790000|2021-06-16 09:46:30|7211.9|7209.1|7211.5|7208.7|7212|7209.2|7210.5|7207.7|36
1623836800000|2021-06-16 09:46:40|7211.9|7209.1|7212.5|7209.7|7212.9|7210.1|7211.5|7208.7|24
1623836810000|2021-06-16 09:46:50|7212.1|7209.3|7211.5|7208.7|7212.1|7209.3|7211.5|7208.7|17
1623836820000|2021-06-16 09:47:00|7210.5|7207.7|7211.5|7208.7|7211.5|7208.7|7210.5|7207.7|22
1623836830000|2021-06-16 09:47:10|7211.6|7208.8|7211.5|7208.7|7211.6|7208.8|7211.5|7208.7|16
1623836850000|2021-06-16 09:47:30|7211.6|7208.8|7212.1|7209.3|7212.5|7209.7|7211.5|7208.7|11
1623836860000|2021-06-16 09:47:40|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|20
1623836870000|2021-06-16 09:47:50|7211.6|7208.8|7212.5|7209.7|7212.5|7209.7|7211.6|7208.8|2
1623836880000|2021-06-16 09:48:00|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|7211.6|7208.8|7
1623836890000|2021-06-16 09:48:10|7212.5|7209.7|7211.5|7208.7|7212.5|7209.7|7211.5|7208.7|1
1623836900000|2021-06-16 09:48:20|7211.6|7208.8|7212.5|7209.7|7212.5|7209.7|7211.5|7208.7|4
1623836910000|2021-06-16 09:48:30|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|9
1623836920000|2021-06-16 09:48:40|7211.1|7208.3|7211.5|7208.7|7211.5|7208.7|7211.1|7208.3|2
1623836930000|2021-06-16 09:48:50|7211.6|7208.8|7211.5|7208.7|7212.1|7209.3|7211.1|7208.3|3
1623836950000|2021-06-16 09:49:10|7211.6|7208.8|7210.5|7207.7|7212|7209.2|7210.5|7207.7|16
1623836960000|2021-06-16 09:49:20|7209.6|7206.8|7210.5|7207.7|7210.5|7207.7|7209.6|7206.8|5
1623836970000|2021-06-16 09:49:30|7210.4|7207.6|7208.1|7205.3|7210.5|7207.7|7208.1|7205.3|262
1623836980000|2021-06-16 09:49:40|7208.5|7205.7|7208.1|7205.3|7208.5|7205.7|7208.1|7205.3|1
1623836990000|2021-06-16 09:49:50|7208|7205.2|7208.1|7205.3|7208.5|7205.7|7207.5|7204.7|27
1623837000000|2021-06-16 09:50:00|7208|7205.2|7208.5|7205.7|7208.5|7205.7|7207.5|7204.7|14
1623837010000|2021-06-16 09:50:10|7208.9|7206.1|7209.5|7206.7|7209.5|7206.7|7208.5|7205.7|20
1623837020000|2021-06-16 09:50:20|7208.5|7205.7|7209.5|7206.7|7209.5|7206.7|7208.5|7205.7|5
1623837030000|2021-06-16 09:50:30|7209.6|7206.8|7209.5|7206.7|7210.5|7207.7|7209.5|7206.7|17
1623837040000|2021-06-16 09:50:40|7210|7207.2|7209.5|7206.7|7210|7207.2|7209.5|7206.7|2
1623837050000|2021-06-16 09:50:50|7209.6|7206.8|7210|7207.2|7210.5|7207.7|7209.5|7206.7|10
1623837060000|2021-06-16 09:51:00|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|5
1623837070000|2021-06-16 09:51:10|7209.6|7206.8|7209.5|7206.7|7209.6|7206.8|7209.5|7206.7|3
1623837080000|2021-06-16 09:51:20|7209.6|7206.8|7209.5|7206.7|7210.5|7207.7|7209.5|7206.7|27
1623837090000|2021-06-16 09:51:30|7209.1|7206.3|7208.1|7205.3|7209.1|7206.3|7207.5|7204.7|47
1623837100000|2021-06-16 09:51:40|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7207.6|7204.8|16
1623837110000|2021-06-16 09:51:50|7208.6|7205.8|7208.5|7205.7|7209.1|7206.3|7208.5|7205.7|26
1623837120000|2021-06-16 09:52:00|7208.6|7205.8|7209.5|7206.7|7210.1|7207.3|7208.5|7205.7|13
1623837130000|2021-06-16 09:52:10|7209.1|7206.3|7208.5|7205.7|7209.1|7206.3|7208.1|7205.3|5
1623837140000|2021-06-16 09:52:20|7208.1|7205.3|7208.1|7205.3|7208.5|7205.7|7208.1|7205.3|1
1623837150000|2021-06-16 09:52:30|7208.5|7205.7|7208.1|7205.3|7208.5|7205.7|7208.1|7205.3|6
1623837160000|2021-06-16 09:52:40|7208.5|7205.7|7209|7206.2|7209.1|7206.3|7208.1|7205.3|12
1623837170000|2021-06-16 09:52:50|7208.5|7205.7|7208.5|7205.7|7209.5|7206.7|7208.5|7205.7|4
1623837180000|2021-06-16 09:53:00|7208.8|7206|7211.5|7208.7|7211.5|7208.7|7208.8|7206|63
1623837190000|2021-06-16 09:53:10|||||||||1
1623837200000|2021-06-16 09:53:20|7211.1|7208.3|7211.5|7208.7|7212.5|7209.7|7211.1|7208.3|32
1623837210000|2021-06-16 09:53:30|7211.6|7208.8|7212.5|7209.7|7212.5|7209.7|7211.5|7208.7|12
1623837220000|2021-06-16 09:53:40|7211.6|7208.8|7211.6|7208.8|7212.1|7209.3|7211.6|7208.8|13
1623837230000|2021-06-16 09:53:50|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|7211.1|7208.3|1
1623837240000|2021-06-16 09:54:00|7211.7|7208.9|7210.1|7207.3|7211.7|7208.9|7210.1|7207.3|86
1623837250000|2021-06-16 09:54:10|7209.5|7206.7|7209.6|7206.8|7210.5|7207.7|7209.5|7206.7|7
1623837260000|2021-06-16 09:54:20|7209.5|7206.7|7210.1|7207.3|7210.5|7207.7|7209.5|7206.7|3
1623837270000|2021-06-16 09:54:30|7209.6|7206.8|7210|7207.2|7210|7207.2|7209.6|7206.8|3
1623837280000|2021-06-16 09:54:40|7209.6|7206.8|7208.5|7205.7|7209.6|7206.8|7208.5|7205.7|16
1623837290000|2021-06-16 09:54:50|7208.1|7205.3|7207.5|7204.7|7208.5|7205.7|7207.5|7204.7|32
1623837300000|2021-06-16 09:55:00|7208.1|7205.3|7208.5|7205.7|7208.5|7205.7|7207.5|7204.7|9
1623837310000|2021-06-16 09:55:10|||||||||1
1623837320000|2021-06-16 09:55:20|7208.1|7205.3|7208.1|7205.3|7208.5|7205.7|7207.6|7204.8|2
1623837330000|2021-06-16 09:55:30|7207.5|7204.7|7208.1|7205.3|7208.5|7205.7|7207.5|7204.7|4
1623837340000|2021-06-16 09:55:40|7208|7205.2|7207.6|7204.8|7208.5|7205.7|7207.5|7204.7|22
1623837350000|2021-06-16 09:55:50|7207.5|7204.7|7208.1|7205.3|7208.5|7205.7|7207.5|7204.7|6
1623837360000|2021-06-16 09:56:00|7208.5|7205.7|7207.5|7204.7|7208.5|7205.7|7207.5|7204.7|13
1623837370000|2021-06-16 09:56:10|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7206.5|7203.7|10
1623837380000|2021-06-16 09:56:20|7206.6|7203.8|7206.5|7203.7|7206.6|7203.8|7206.5|7203.7|3
1623837390000|2021-06-16 09:56:30|7206.6|7203.8|7208.5|7205.7|7208.5|7205.7|7206.6|7203.8|29
1623837400000|2021-06-16 09:56:40|7208.6|7205.8|7208.5|7205.7|7209.5|7206.7|7208.5|7205.7|12
1623837410000|2021-06-16 09:56:50|||||||||1
1623837420000|2021-06-16 09:57:00|7208.1|7205.3|7207.5|7204.7|7208.1|7205.3|7206.5|7203.7|19
1623837440000|2021-06-16 09:57:20|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|14
1623837450000|2021-06-16 09:57:30|7206.6|7203.8|7206.5|7203.7|7206.6|7203.8|7206.5|7203.7|4
1623837460000|2021-06-16 09:57:40|7206.6|7203.8|7208.5|7205.7|7208.5|7205.7|7206.6|7203.8|19
1623837470000|2021-06-16 09:57:50|7207.6|7204.8|7208.1|7205.3|7208.5|7205.7|7207.5|7204.7|13
1623837480000|2021-06-16 09:58:00|7208|7205.2|7207.6|7204.8|7208.1|7205.3|7207.5|7204.7|5
1623837490000|2021-06-16 09:58:10|7207.5|7204.7|7208|7205.2|7208.5|7205.7|7207.5|7204.7|0
1623837500000|2021-06-16 09:58:20|7207.9|7205.1|7208|7205.2|7208.1|7205.3|7207.9|7205.1|0
1623837510000|2021-06-16 09:58:30|7208.1|7205.3|7207.5|7204.7|7208.5|7205.7|7207|7204.2|35
1623837520000|2021-06-16 09:58:40|7207.6|7204.8|7207.5|7204.7|7208.1|7205.3|7207.5|7204.7|10
1623837530000|2021-06-16 09:58:50|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|2
1623837540000|2021-06-16 09:59:00|7206.5|7203.7|7206.1|7203.3|7207.1|7204.3|7206.1|7203.3|14
1623837550000|2021-06-16 09:59:10|7206.5|7203.7|7206.1|7203.3|7206.5|7203.7|7206.1|7203.3|3
1623837560000|2021-06-16 09:59:20|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|2
1623837570000|2021-06-16 09:59:30|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1623837580000|2021-06-16 09:59:40|7205.6|7202.8|7207.1|7204.3|7207.1|7204.3|7205.6|7202.8|7
1623837590000|2021-06-16 09:59:50|7206.5|7203.7|7206.5|7203.7|7206.6|7203.8|7206.1|7203.3|12
1623837600000|2021-06-16 10:00:00|7206.1|7203.3|7206.5|7203.7|7208.1|7205.3|7205.6|7202.8|28
1623837610000|2021-06-16 10:00:10|7206.1|7203.3|7206.5|7203.7|7207.1|7204.3|7206.1|7203.3|14
1623837620000|2021-06-16 10:00:20|7205.9|7203.1|7205.6|7202.8|7205.9|7203.1|7205.5|7202.7|34
1623837630000|2021-06-16 10:00:30|7206.1|7203.3|7205.6|7202.8|7206.5|7203.7|7205.5|7202.7|21
1623837640000|2021-06-16 10:00:40|7206.1|7203.3|7204.1|7201.3|7206.1|7203.3|7203.5|7200.7|60
1623837650000|2021-06-16 10:00:50|7203.6|7200.8|7203.1|7200.3|7203.6|7200.8|7203.1|7200.3|54
1623837660000|2021-06-16 10:01:00|7202.9|7200.1|7202.5|7199.7|7203.1|7200.3|7201.5|7198.7|70
1623837670000|2021-06-16 10:01:10|7202.6|7199.8|7202.5|7199.7|7202.6|7199.8|7202.5|7199.7|37
1623837680000|2021-06-16 10:01:20|||||||||1
1623837690000|2021-06-16 10:01:30|7202.1|7199.3|7202.5|7199.7|7202.5|7199.7|7201.5|7198.7|8
1623837700000|2021-06-16 10:01:40|||||||||7
1623837710000|2021-06-16 10:01:50|||||||||4
1623837720000|2021-06-16 10:02:00|7202.1|7199.3|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|20
1623837730000|2021-06-16 10:02:10|||||||||15
1623837740000|2021-06-16 10:02:20|7201.6|7198.8|7202.5|7199.7|7202.5|7199.7|7201.6|7198.8|6
1623837750000|2021-06-16 10:02:30|7202.1|7199.3|7201.1|7198.3|7202.5|7199.7|7201.1|7198.3|6
1623837760000|2021-06-16 10:02:40|7200.5|7197.7|7201.1|7198.3|7201.5|7198.7|7200.5|7197.7|21
1623837770000|2021-06-16 10:02:50|7201|7198.2|7200.5|7197.7|7201.5|7198.7|7200.5|7197.7|6
1623837780000|2021-06-16 10:03:00|||||||||4
1623837790000|2021-06-16 10:03:10|7199.6|7196.8|7200.1|7197.3|7200.5|7197.7|7199.6|7196.8|1
1623837800000|2021-06-16 10:03:20|7199.9|7197.1|7199.5|7196.7|7199.9|7197.1|7199.5|7196.7|36
1623837810000|2021-06-16 10:03:30|7200.1|7197.3|7200.1|7197.3|7200.5|7197.7|7200.1|7197.3|31
1623837820000|2021-06-16 10:03:40|7200.5|7197.7|7200|7197.2|7200.5|7197.7|7200|7197.2|1
1623837830000|2021-06-16 10:03:50|7199.6|7196.8|7200|7197.2|7200|7197.2|7199.5|7196.7|8
1623837840000|2021-06-16 10:04:00|7199.6|7196.8|7200|7197.2|7200|7197.2|7199.5|7196.7|7
1623837850000|2021-06-16 10:04:10|7200.5|7197.7|7200|7197.2|7200.5|7197.7|7199.5|7196.7|8
1623837860000|2021-06-16 10:04:20|7201|7198.2|7201|7198.2|7201|7198.2|7200.5|7197.7|42
1623837870000|2021-06-16 10:04:30|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201|7198.2|5
1623837880000|2021-06-16 10:04:40|7201|7198.2|7201|7198.2|7201|7198.2|7200.6|7197.8|1
1623837890000|2021-06-16 10:04:50|7200.6|7197.8|7201|7198.2|7201|7198.2|7200.6|7197.8|1
1623837900000|2021-06-16 10:05:00|7201.5|7198.7|7201.5|7198.7|7202.5|7199.7|7201|7198.2|26
1623837910000|2021-06-16 10:05:10|||||||||2
1623837920000|2021-06-16 10:05:20|7201|7198.2|7201|7198.2|7201.6|7198.8|7201|7198.2|29
1623837930000|2021-06-16 10:05:30|7200.9|7198.1|7200.5|7197.7|7201|7198.2|7200.5|7197.7|5
1623837940000|2021-06-16 10:05:40|7200.6|7197.8|7200|7197.2|7201.4|7198.6|7200|7197.2|16
1623837950000|2021-06-16 10:05:50|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|3
1623837960000|2021-06-16 10:06:00|7200|7197.2|7200|7197.2|7200|7197.2|7200|7197.2|4
1623837970000|2021-06-16 10:06:10|7200.5|7197.7|7200|7197.2|7200.5|7197.7|7200|7197.2|4
1623837980000|2021-06-16 10:06:20|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7
1623837990000|2021-06-16 10:06:30|||||||||7
1623838010000|2021-06-16 10:06:50|7200|7197.2|7199.5|7196.7|7200.5|7197.7|7199.5|7196.7|10
1623838020000|2021-06-16 10:07:00|||||||||1
1623838030000|2021-06-16 10:07:10|7200|7197.2|7199.5|7196.7|7200|7197.2|7199.5|7196.7|10
1623838040000|2021-06-16 10:07:20|7199.9|7197.1|7199.5|7196.7|7200|7197.2|7199.5|7196.7|2
1623838050000|2021-06-16 10:07:30|7198.5|7195.7|7199.5|7196.7|7199.5|7196.7|7198.5|7195.7|53
1623838060000|2021-06-16 10:07:40|||||||||3
1623838070000|2021-06-16 10:07:50|7199|7196.2|7198.5|7195.7|7199|7196.2|7198.5|7195.7|8
1623838080000|2021-06-16 10:08:00|||||||||12
1623838090000|2021-06-16 10:08:10|7199|7196.2|7199|7196.2|7199.5|7196.7|7199|7196.2|14
1623838100000|2021-06-16 10:08:20|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|0
1623838110000|2021-06-16 10:08:30|7200|7197.2|7200|7197.2|7200.5|7197.7|7199.5|7196.7|26
1623838120000|2021-06-16 10:08:40|7200.5|7197.7|7199.5|7196.7|7200.5|7197.7|7199.5|7196.7|1
1623838130000|2021-06-16 10:08:50|7199|7196.2|7199.5|7196.7|7199.5|7196.7|7198.6|7195.8|10
1623838140000|2021-06-16 10:09:00|7199|7196.2|7198.6|7195.8|7199.5|7196.7|7198.5|7195.7|14
1623838150000|2021-06-16 10:09:10|7198.5|7195.7|7199|7196.2|7199.5|7196.7|7198.5|7195.7|9
1623838160000|2021-06-16 10:09:20|7198.5|7195.7|7198.6|7195.8|7198.6|7195.8|7198.5|7195.7|12
1623838170000|2021-06-16 10:09:30|7199|7196.2|7198.5|7195.7|7199|7196.2|7198.5|7195.7|6
1623838180000|2021-06-16 10:09:40|7197.5|7194.7|7195.5|7192.7|7197.5|7194.7|7194.9|7192.1|239
1623838190000|2021-06-16 10:09:50|7195.4|7192.6|7193.9|7191.1|7195.9|7193.1|7193.9|7191.1|103
1623838200000|2021-06-16 10:10:00|7194.3|7191.5|7194.9|7192.1|7195.3|7192.5|7193.9|7191.1|36
1623838210000|2021-06-16 10:10:10|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|11
1623838220000|2021-06-16 10:10:20|7194.9|7192.1|7194.5|7191.7|7195.3|7192.5|7194.5|7191.7|44
1623838230000|2021-06-16 10:10:30|7194.4|7191.6|7194.5|7191.7|7194.5|7191.7|7193.9|7191.1|24
1623838240000|2021-06-16 10:10:40|7194.3|7191.5|7194.4|7191.6|7194.5|7191.7|7193.5|7190.7|59
1623838250000|2021-06-16 10:10:50|7194.5|7191.7|7194.5|7191.7|7195.5|7192.7|7194.5|7191.7|71
1623838260000|2021-06-16 10:11:00|7194.9|7192.1|7194.5|7191.7|7194.9|7192.1|7194.5|7191.7|6
1623838270000|2021-06-16 10:11:10|7194.4|7191.6|7193.9|7191.1|7194.5|7191.7|7193.5|7190.7|22
1623838280000|2021-06-16 10:11:20|7194.4|7191.6|7194.5|7191.7|7194.5|7191.7|7194.3|7191.5|30
1623838290000|2021-06-16 10:11:30|7194.4|7191.6|7195.5|7192.7|7195.5|7192.7|7194.4|7191.6|29
1623838300000|2021-06-16 10:11:40|7195.3|7192.5|7195.5|7192.7|7195.5|7192.7|7195.3|7192.5|31
1623838310000|2021-06-16 10:11:50|7195.9|7193.1|7195.9|7193.1|7196.3|7193.5|7195.9|7193.1|7
1623838320000|2021-06-16 10:12:00|7196|7193.2|7196.5|7193.7|7196.9|7194.1|7195.9|7193.1|14
1623838330000|2021-06-16 10:12:10|7196.3|7193.5|7196.4|7193.6|7196.5|7193.7|7195.9|7193.1|55
1623838340000|2021-06-16 10:12:20|7196.3|7193.5|7196.5|7193.7|7196.5|7193.7|7195.9|7193.1|5
1623838350000|2021-06-16 10:12:30|||||||||3
1623838360000|2021-06-16 10:12:40|7196.9|7194.1|7197.4|7194.6|7197.4|7194.6|7196.5|7193.7|21
1623838370000|2021-06-16 10:12:50|7197.5|7194.7|7197.5|7194.7|7197.5|7194.7|7197.3|7194.5|7
1623838380000|2021-06-16 10:13:00|7197.9|7195.1|7198.5|7195.7|7199.3|7196.5|7197.9|7195.1|64
1623838390000|2021-06-16 10:13:10|7198.9|7196.1|7198.9|7196.1|7199.4|7196.6|7198.4|7195.6|54
1623838400000|2021-06-16 10:13:20|7198.5|7195.7|7198.5|7195.7|7199.5|7196.7|7198.5|7195.7|32
1623838410000|2021-06-16 10:13:30|7198.4|7195.6|7198.9|7196.1|7198.9|7196.1|7198.3|7195.5|11
1623838420000|2021-06-16 10:13:40|7198.5|7195.7|7199.5|7196.7|7199.9|7197.1|7198.5|7195.7|19
1623838430000|2021-06-16 10:13:50|7199.4|7196.6|7199.4|7196.6|7199.5|7196.7|7199.3|7196.5|14
1623838440000|2021-06-16 10:14:00|7198.9|7196.1|7198.5|7195.7|7198.9|7196.1|7198.5|7195.7|7
1623838450000|2021-06-16 10:14:10|7198.9|7196.1|7199.5|7196.7|7199.5|7196.7|7197.5|7194.7|71
1623838460000|2021-06-16 10:14:20|7200.5|7197.7|7199.9|7197.1|7200.5|7197.7|7199.5|7196.7|40
1623838470000|2021-06-16 10:14:30|7200.3|7197.5|7200.5|7197.7|7200.5|7197.7|7199.9|7197.1|6
1623838480000|2021-06-16 10:14:40|||||||||18
1623838490000|2021-06-16 10:14:50|||||||||2
1623838500000|2021-06-16 10:15:00|7200.4|7197.6|7199.5|7196.7|7200.4|7197.6|7199.5|7196.7|11
1623838510000|2021-06-16 10:15:10|||||||||2
1623838520000|2021-06-16 10:15:20|7199.9|7197.1|7200.3|7197.5|7200.5|7197.7|7199.9|7197.1|24
1623838530000|2021-06-16 10:15:30|7200.4|7197.6|7200.5|7197.7|7200.5|7197.7|7200.4|7197.6|1
1623838540000|2021-06-16 10:15:40|||||||||1
1623838550000|2021-06-16 10:15:50|7200.9|7198.1|7199.9|7197.1|7200.9|7198.1|7199.5|7196.7|33
1623838560000|2021-06-16 10:16:00|7199.5|7196.7|7197.9|7195.1|7199.9|7197.1|7197.5|7194.7|16
1623838570000|2021-06-16 10:16:10|7197.5|7194.7|7197.9|7195.1|7197.9|7195.1|7197.5|7194.7|0
1623838580000|2021-06-16 10:16:20|7197.5|7194.7|7197.5|7194.7|7197.9|7195.1|7197.5|7194.7|5
1623838590000|2021-06-16 10:16:30|7197.3|7194.5|7196.9|7194.1|7197.3|7194.5|7196.9|7194.1|10
1623838600000|2021-06-16 10:16:40|7197.3|7194.5|7196.9|7194.1|7197.3|7194.5|7196.9|7194.1|1
1623838610000|2021-06-16 10:16:50|7197.3|7194.5|7196.9|7194.1|7197.5|7194.7|7196.5|7193.7|5
1623838620000|2021-06-16 10:17:00|7196.8|7194|7195.9|7193.1|7196.8|7194|7195.5|7192.7|33
1623838630000|2021-06-16 10:17:10|7196.3|7193.5|7196.9|7194.1|7196.9|7194.1|7195.9|7193.1|24
1623838640000|2021-06-16 10:17:20|7197.3|7194.5|7196.9|7194.1|7197.3|7194.5|7196.9|7194.1|1
1623838650000|2021-06-16 10:17:30|7196.5|7193.7|7197.9|7195.1|7197.9|7195.1|7196.5|7193.7|41
1623838660000|2021-06-16 10:17:40|7197.5|7194.7|7196.5|7193.7|7197.9|7195.1|7196.5|7193.7|23
1623838670000|2021-06-16 10:17:50|7196.3|7193.5|7195.9|7193.1|7196.3|7193.5|7195.5|7192.7|34
1623838680000|2021-06-16 10:18:00|7195.8|7193|7194.9|7192.1|7195.8|7193|7194.5|7191.7|13
1623838690000|2021-06-16 10:18:10|7194.5|7191.7|7194.9|7192.1|7195.3|7192.5|7194.5|7191.7|0
1623838700000|2021-06-16 10:18:20|7195.3|7192.5|7194.9|7192.1|7195.3|7192.5|7194.9|7192.1|10
1623838710000|2021-06-16 10:18:30|7195.3|7192.5|7195.9|7193.1|7196.3|7193.5|7195.3|7192.5|14
1623838720000|2021-06-16 10:18:40|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.4|7192.6|37
1623838730000|2021-06-16 10:18:50|7195.9|7193.1|7196.5|7193.7|7196.5|7193.7|7195.9|7193.1|72
1623838750000|2021-06-16 10:19:10|||||||||2
1623838760000|2021-06-16 10:19:20|7196.3|7193.5|7195.9|7193.1|7196.3|7193.5|7195.9|7193.1|15
1623838770000|2021-06-16 10:19:30|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|0
1623838780000|2021-06-16 10:19:40|7195.9|7193.1|7195.5|7192.7|7195.9|7193.1|7195.5|7192.7|4
1623838790000|2021-06-16 10:19:50|7195.9|7193.1|7195.5|7192.7|7195.9|7193.1|7195.5|7192.7|8
1623838800000|2021-06-16 10:20:00|7195.9|7193.1|7195.5|7192.7|7195.9|7193.1|7195.5|7192.7|1
1623838810000|2021-06-16 10:20:10|7195.9|7193.1|7195.9|7193.1|7196.5|7193.7|7195.9|7193.1|16
1623838820000|2021-06-16 10:20:20|7196.3|7193.5|7195.9|7193.1|7196.3|7193.5|7195.5|7192.7|4
1623838830000|2021-06-16 10:20:30|7196.3|7193.5|7195.3|7192.5|7196.3|7193.5|7194.9|7192.1|7
1623838840000|2021-06-16 10:20:40|7194.9|7192.1|7194.3|7191.5|7194.9|7192.1|7194.3|7191.5|20
1623838850000|2021-06-16 10:20:50|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|2
1623838860000|2021-06-16 10:21:00|7194.3|7191.5|7193.9|7191.1|7194.5|7191.7|7193.9|7191.1|15
1623838870000|2021-06-16 10:21:10|7193.5|7190.7|7193.9|7191.1|7193.9|7191.1|7193.5|7190.7|4
1623838880000|2021-06-16 10:21:20|7194.5|7191.7|7194.5|7191.7|7194.9|7192.1|7194.5|7191.7|18
1623838890000|2021-06-16 10:21:30|7194.9|7192.1|7194.9|7192.1|7195.3|7192.5|7194.9|7192.1|0
1623838900000|2021-06-16 10:21:40|7195.3|7192.5|7194.5|7191.7|7195.3|7192.5|7194.5|7191.7|3
1623838910000|2021-06-16 10:21:50|||||||||1
1623838920000|2021-06-16 10:22:00|7194.3|7191.5|7194.5|7191.7|7194.5|7191.7|7194.3|7191.5|10
1623838930000|2021-06-16 10:22:10|||||||||3
1623838940000|2021-06-16 10:22:20|||||||||1
1623838950000|2021-06-16 10:22:30|7194.3|7191.5|7193.9|7191.1|7194.3|7191.5|7193.5|7190.7|21
1623838960000|2021-06-16 10:22:40|7193.5|7190.7|7193.9|7191.1|7193.9|7191.1|7193.5|7190.7|8
1623838970000|2021-06-16 10:22:50|7193.5|7190.7|7192.5|7189.7|7193.9|7191.1|7192.3|7189.5|64
1623838980000|2021-06-16 10:23:00|7192.9|7190.1|7192.4|7189.6|7192.9|7190.1|7192.3|7189.5|22
1623838990000|2021-06-16 10:23:10|7192.3|7189.5|7192.5|7189.7|7192.5|7189.7|7192.3|7189.5|9
1623839000000|2021-06-16 10:23:20|7192.4|7189.6|7192.5|7189.7|7192.5|7189.7|7192.4|7189.6|5
1623839010000|2021-06-16 10:23:30|7192.3|7189.5|7191.5|7188.7|7192.3|7189.5|7191.5|7188.7|15
1623839020000|2021-06-16 10:23:40|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|65
1623839030000|2021-06-16 10:23:50|7192.3|7189.5|7191.9|7189.1|7192.3|7189.5|7191.5|7188.7|8
1623839040000|2021-06-16 10:24:00|7192.3|7189.5|7192.5|7189.7|7192.5|7189.7|7191.5|7188.7|15
1623839050000|2021-06-16 10:24:10|7192.3|7189.5|7192.3|7189.5|7192.5|7189.7|7192.3|7189.5|40
1623839060000|2021-06-16 10:24:20|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|7191.9|7189.1|18
1623839070000|2021-06-16 10:24:30|7192.4|7189.6|7192.5|7189.7|7192.5|7189.7|7192.4|7189.6|6
1623839080000|2021-06-16 10:24:40|7192.4|7189.6|7192.5|7189.7|7192.5|7189.7|7191.9|7189.1|10
1623839090000|2021-06-16 10:24:50|||||||||3
1623839100000|2021-06-16 10:25:00|7192.6|7189.8|7194.9|7192.1|7195.4|7192.6|7192.6|7189.8|80
1623839110000|2021-06-16 10:25:10|7195.4|7192.6|7195.5|7192.7|7195.5|7192.7|7195.3|7192.5|16
1623839120000|2021-06-16 10:25:20|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|12
1623839130000|2021-06-16 10:25:30|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.5|7191.7|1
1623839140000|2021-06-16 10:25:40|7195.3|7192.5|7195.5|7192.7|7195.5|7192.7|7194.9|7192.1|4
1623839150000|2021-06-16 10:25:50|7195.9|7193.1|7195.9|7193.1|7196.3|7193.5|7195.5|7192.7|3
1623839160000|2021-06-16 10:26:00|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|3
1623839180000|2021-06-16 10:26:20|||||||||2
1623839190000|2021-06-16 10:26:30|7196.3|7193.5|7195.5|7192.7|7196.3|7193.5|7195.3|7192.5|33
1623839200000|2021-06-16 10:26:40|7195.4|7192.6|7195.5|7192.7|7195.5|7192.7|7194.9|7192.1|11
1623839210000|2021-06-16 10:26:50|||||||||4
1623839220000|2021-06-16 10:27:00|7195.4|7192.6|7195.9|7193.1|7196.3|7193.5|7195.4|7192.6|7
1623839230000|2021-06-16 10:27:10|7196.3|7193.5|7195.4|7192.6|7196.4|7193.6|7195.3|7192.5|20
1623839240000|2021-06-16 10:27:20|7195.3|7192.5|7195.5|7192.7|7195.5|7192.7|7195.3|7192.5|5
1623839250000|2021-06-16 10:27:30|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|7195.5|7192.7|1
1623839260000|2021-06-16 10:27:40|7196.3|7193.5|7196.5|7193.7|7197.4|7194.6|7196.3|7193.5|39
1623839270000|2021-06-16 10:27:50|7196.4|7193.6|7196.4|7193.6|7196.5|7193.7|7196.4|7193.6|10
1623839280000|2021-06-16 10:28:00|7196.3|7193.5|7194.5|7191.7|7196.3|7193.5|7193.5|7190.7|85
1623839290000|2021-06-16 10:28:10|7194.3|7191.5|7193.5|7190.7|7194.5|7191.7|7193.4|7190.6|17
1623839300000|2021-06-16 10:28:20|7193.4|7190.6|7193.9|7191.1|7193.9|7191.1|7193.4|7190.6|4
1623839310000|2021-06-16 10:28:30|7194.3|7191.5|7193.9|7191.1|7194.4|7191.6|7193.9|7191.1|11
1623839320000|2021-06-16 10:28:40|7194.3|7191.5|7193.4|7190.6|7194.3|7191.5|7193.3|7190.5|2
1623839330000|2021-06-16 10:28:50|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|0
1623839340000|2021-06-16 10:29:00|7193.4|7190.6|7193.5|7190.7|7193.9|7191.1|7192.9|7190.1|10
1623839350000|2021-06-16 10:29:10|7193.9|7191.1|7193.5|7190.7|7194.3|7191.5|7193.4|7190.6|1
1623839360000|2021-06-16 10:29:20|7193.4|7190.6|7193.5|7190.7|7193.5|7190.7|7193.4|7190.6|2
1623839370000|2021-06-16 10:29:30|7193.3|7190.5|7193.5|7190.7|7193.5|7190.7|7193.3|7190.5|60
1623839380000|2021-06-16 10:29:40|7193.6|7190.8|7193.9|7191.1|7194.3|7191.5|7193.5|7190.7|18
1623839390000|2021-06-16 10:29:50|7193.5|7190.7|7193.9|7191.1|7193.9|7191.1|7193.5|7190.7|14
1623839400000|2021-06-16 10:30:00|7194|7191.2|7193.9|7191.1|7194.5|7191.7|7193.9|7191.1|24
1623839410000|2021-06-16 10:30:10|7194|7191.2|7196.9|7194.1|7196.9|7194.1|7194|7191.2|27
1623839420000|2021-06-16 10:30:20|7196.5|7193.7|7195.5|7192.7|7197.3|7194.5|7194.5|7191.7|23
1623839430000|2021-06-16 10:30:30|7195.3|7192.5|7195.4|7192.6|7195.4|7192.6|7194.5|7191.7|62
1623839440000|2021-06-16 10:30:40|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|0
1623839450000|2021-06-16 10:30:50|7195.4|7192.6|7195.5|7192.7|7195.5|7192.7|7195.3|7192.5|6
1623839460000|2021-06-16 10:31:00|7195.9|7193.1|7196.5|7193.7|7196.5|7193.7|7195.9|7193.1|11
1623839470000|2021-06-16 10:31:10|7196.3|7193.5|7196.5|7193.7|7196.9|7194.1|7196.3|7193.5|11
1623839480000|2021-06-16 10:31:20|7196.3|7193.5|7195.9|7193.1|7196.3|7193.5|7195.5|7192.7|9
1623839490000|2021-06-16 10:31:30|7196|7193.2|7196.5|7193.7|7196.5|7193.7|7196|7193.2|9
1623839500000|2021-06-16 10:31:40|7196|7193.2|7196.4|7193.6|7196.5|7193.7|7196|7193.2|9
1623839510000|2021-06-16 10:31:50|7197.3|7194.5|7196.9|7194.1|7197.3|7194.5|7196.5|7193.7|1
1623839520000|2021-06-16 10:32:00|7197.3|7194.5|7196.5|7193.7|7197.3|7194.5|7195.9|7193.1|7
1623839530000|2021-06-16 10:32:10|7196.9|7194.1|7196.9|7194.1|7197.3|7194.5|7196.5|7193.7|4
1623839540000|2021-06-16 10:32:20|7196.5|7193.7|7197.3|7194.5|7198.3|7195.5|7196.5|7193.7|23
1623839550000|2021-06-16 10:32:30|7196.9|7194.1|7196.4|7193.6|7197.3|7194.5|7196.4|7193.6|22
1623839560000|2021-06-16 10:32:40|7195.9|7193.1|7196.5|7193.7|7196.5|7193.7|7195.9|7193.1|4
1623839570000|2021-06-16 10:32:50|||||||||1
1623839580000|2021-06-16 10:33:00|7196.4|7193.6|7196.5|7193.7|7196.5|7193.7|7196.4|7193.6|2
1623839590000|2021-06-16 10:33:10|7196.4|7193.6|7196.4|7193.6|7196.5|7193.7|7196.4|7193.6|4
1623839600000|2021-06-16 10:33:20|7196.5|7193.7|7196.5|7193.7|7196.9|7194.1|7196.5|7193.7|1
1623839610000|2021-06-16 10:33:30|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|7196.5|7193.7|0
1623839620000|2021-06-16 10:33:40|7196.5|7193.7|7200.9|7198.1|7201.5|7198.7|7196.4|7193.6|171
1623839630000|2021-06-16 10:33:50|7201.3|7198.5|7200.9|7198.1|7201.3|7198.5|7200.9|7198.1|21
1623839640000|2021-06-16 10:34:00|7201.3|7198.5|7200.3|7197.5|7201.5|7198.7|7200.3|7197.5|37
1623839650000|2021-06-16 10:34:10|7200.5|7197.7|7200.9|7198.1|7200.9|7198.1|7200.5|7197.7|6
1623839660000|2021-06-16 10:34:20|7200.5|7197.7|7200.9|7198.1|7200.9|7198.1|7200.5|7197.7|0
1623839670000|2021-06-16 10:34:30|7201.3|7198.5|7199.9|7197.1|7201.3|7198.5|7199.9|7197.1|16
1623839680000|2021-06-16 10:34:40|7199.5|7196.7|7198.9|7196.1|7200.4|7197.6|7198.9|7196.1|27
1623839690000|2021-06-16 10:34:50|7199.3|7196.5|7199.9|7197.1|7199.9|7197.1|7198.9|7196.1|9
1623839700000|2021-06-16 10:35:00|7200.3|7197.5|7199.9|7197.1|7200.3|7197.5|7199.9|7197.1|4
1623839710000|2021-06-16 10:35:10|7200.4|7197.6|7199.5|7196.7|7200.4|7197.6|7199.5|7196.7|19
1623839720000|2021-06-16 10:35:20|7199.4|7196.6|7197.9|7195.1|7199.4|7196.6|7197.9|7195.1|25
1623839730000|2021-06-16 10:35:30|7198.3|7195.5|7199.9|7197.1|7199.9|7197.1|7198.3|7195.5|66
1623839740000|2021-06-16 10:35:40|7199.5|7196.7|7198.5|7195.7|7199.5|7196.7|7198.5|7195.7|40
1623839750000|2021-06-16 10:35:50|7198.4|7195.6|7197.9|7195.1|7198.4|7195.6|7197.5|7194.7|3
1623839770000|2021-06-16 10:36:10|7198.3|7195.5|7198.5|7195.7|7198.5|7195.7|7198.3|7195.5|23
1623839780000|2021-06-16 10:36:20|7198.4|7195.6|7198.4|7195.6|7198.5|7195.7|7198.4|7195.6|2
1623839790000|2021-06-16 10:36:30|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|7198.3|7195.5|2
1623839800000|2021-06-16 10:36:40|7198.4|7195.6|7198.5|7195.7|7198.5|7195.7|7198.4|7195.6|4
1623839810000|2021-06-16 10:36:50|7198.9|7196.1|7198.5|7195.7|7198.9|7196.1|7198.5|7195.7|1
1623839820000|2021-06-16 10:37:00|7198.4|7195.6|7197.9|7195.1|7198.4|7195.6|7197.5|7194.7|3
1623839830000|2021-06-16 10:37:10|7198.3|7195.5|7198.5|7195.7|7198.5|7195.7|7197.9|7195.1|8
1623839840000|2021-06-16 10:37:20|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|2
1623839850000|2021-06-16 10:37:30|7197.9|7195.1|7198.5|7195.7|7198.5|7195.7|7197.9|7195.1|6
1623839870000|2021-06-16 10:37:50|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|7197.5|7194.7|4
1623839880000|2021-06-16 10:38:00|7197.5|7194.7|7198.5|7195.7|7198.5|7195.7|7197.5|7194.7|5
1623839900000|2021-06-16 10:38:20|7198.3|7195.5|7197.9|7195.1|7198.3|7195.5|7197.9|7195.1|2
1623839910000|2021-06-16 10:38:30|7197.5|7194.7|7197.5|7194.7|7197.5|7194.7|7197.5|7194.7|3
1623839920000|2021-06-16 10:38:40|7197.9|7195.1|7198.5|7195.7|7198.5|7195.7|7197.9|7195.1|9
1623839930000|2021-06-16 10:38:50|7198.4|7195.6|7197.9|7195.1|7198.5|7195.7|7197.9|7195.1|7
1623839940000|2021-06-16 10:39:00|7197.5|7194.7|7198.5|7195.7|7198.5|7195.7|7197.4|7194.6|15
1623839950000|2021-06-16 10:39:10|7198.4|7195.6|7198.5|7195.7|7198.5|7195.7|7197.9|7195.1|11
1623839960000|2021-06-16 10:39:20|7198.9|7196.1|7197.9|7195.1|7198.9|7196.1|7197.5|7194.7|47
1623839970000|2021-06-16 10:39:30|7198.3|7195.5|7198.4|7195.6|7198.5|7195.7|7197.5|7194.7|31
1623839980000|2021-06-16 10:39:40|7198.3|7195.5|7197.5|7194.7|7198.3|7195.5|7197.5|7194.7|0
1623839990000|2021-06-16 10:39:50|7197.9|7195.1|7197.5|7194.7|7198.5|7195.7|7197.5|7194.7|10
1623840000000|2021-06-16 10:40:00|7197.9|7195.1|7197.9|7195.1|7198.3|7195.5|7197.5|7194.7|1
1623840010000|2021-06-16 10:40:10|7198.3|7195.5|7198.5|7195.7|7198.5|7195.7|7197.9|7195.1|4
1623840020000|2021-06-16 10:40:20|7198.9|7196.1|7198.5|7195.7|7199.3|7196.5|7198.5|7195.7|2
1623840030000|2021-06-16 10:40:30|7198.3|7195.5|7198.5|7195.7|7198.5|7195.7|7197.5|7194.7|14
1623840040000|2021-06-16 10:40:40|7198.3|7195.5|7198.4|7195.6|7198.4|7195.6|7198.3|7195.5|8
1623840050000|2021-06-16 10:40:50|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|0
1623840060000|2021-06-16 10:41:00|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|7198|7195.2|1
1623840070000|2021-06-16 10:41:10|7197.9|7195.1|7197.5|7194.7|7197.9|7195.1|7197.5|7194.7|1
1623840080000|2021-06-16 10:41:20|||||||||7
1623840090000|2021-06-16 10:41:30|7198.9|7196.1|7199.3|7196.5|7199.5|7196.7|7198.9|7196.1|25
1623840100000|2021-06-16 10:41:40|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|7198.5|7195.7|3
1623840110000|2021-06-16 10:41:50|7199.3|7196.5|7198.9|7196.1|7199.5|7196.7|7198.9|7196.1|3
1623840120000|2021-06-16 10:42:00|7198.5|7195.7|7198.5|7195.7|7198.9|7196.1|7198.5|7195.7|0
1623840130000|2021-06-16 10:42:10|7199.3|7196.5|7197.5|7194.7|7199.3|7196.5|7196.5|7193.7|53
1623840140000|2021-06-16 10:42:20|7198.4|7195.6|7198.9|7196.1|7199.3|7196.5|7198.4|7195.6|10
1623840150000|2021-06-16 10:42:30|7198.5|7195.7|7199.5|7196.7|7199.5|7196.7|7198.5|7195.7|17
1623840160000|2021-06-16 10:42:40|7199.9|7197.1|7199.5|7196.7|7199.9|7197.1|7199.4|7196.6|8
1623840170000|2021-06-16 10:42:50|7199.4|7196.6|7199.9|7197.1|7199.9|7197.1|7199.4|7196.6|16
1623840180000|2021-06-16 10:43:00|7199.5|7196.7|7198.9|7196.1|7199.9|7197.1|7198.5|7195.7|14
1623840190000|2021-06-16 10:43:10|7199|7196.2|7199.5|7196.7|7199.5|7196.7|7199|7196.2|9
1623840200000|2021-06-16 10:43:20|7200|7197.2|7200.5|7197.7|7201.5|7198.7|7200|7197.2|37
1623840210000|2021-06-16 10:43:30|7200.3|7197.5|7200.4|7197.6|7200.5|7197.7|7200.3|7197.5|6
1623840220000|2021-06-16 10:43:40|7200.5|7197.7|7199.5|7196.7|7200.5|7197.7|7199.5|7196.7|0
1623840230000|2021-06-16 10:43:50|7199.9|7197.1|7199.5|7196.7|7199.9|7197.1|7199.5|7196.7|1
1623840240000|2021-06-16 10:44:00|||||||||2
1623840250000|2021-06-16 10:44:10|7199.4|7196.6|7199.5|7196.7|7199.5|7196.7|7198.5|7195.7|19
1623840260000|2021-06-16 10:44:20|7200.3|7197.5|7202.4|7199.6|7202.9|7200.1|7200.3|7197.5|29
1623840270000|2021-06-16 10:44:30|7202.5|7199.7|7202.9|7200.1|7202.9|7200.1|7202.5|7199.7|13
1623840280000|2021-06-16 10:44:40|7202.5|7199.7|7203.9|7201.1|7204.5|7201.7|7202.5|7199.7|68
1623840290000|2021-06-16 10:44:50|7203.5|7200.7|7203.9|7201.1|7203.9|7201.1|7203.5|7200.7|2
1623840300000|2021-06-16 10:45:00|7203.5|7200.7|7202.9|7200.1|7203.9|7201.1|7202.5|7199.7|14
1623840310000|2021-06-16 10:45:10|7202.5|7199.7|7203.4|7200.6|7203.5|7200.7|7202.5|7199.7|16
1623840320000|2021-06-16 10:45:20|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7202.9|7200.1|11
1623840330000|2021-06-16 10:45:30|7203.4|7200.6|7203.5|7200.7|7203.5|7200.7|7203.3|7200.5|10
1623840340000|2021-06-16 10:45:40|7204.2|7201.4|7207.3|7204.5|7207.9|7205.1|7204.2|7201.4|142
1623840350000|2021-06-16 10:45:50|7206.9|7204.1|7206.5|7203.7|7207.3|7204.5|7206.4|7203.6|37
1623840360000|2021-06-16 10:46:00|7206.9|7204.1|7206.9|7204.1|7207.3|7204.5|7206.3|7203.5|12
1623840370000|2021-06-16 10:46:10|7207.3|7204.5|7206.9|7204.1|7207.3|7204.5|7206.5|7203.7|6
1623840380000|2021-06-16 10:46:20|7207.3|7204.5|7206.5|7203.7|7207.3|7204.5|7206.5|7203.7|1
1623840390000|2021-06-16 10:46:30|||||||||1
1623840400000|2021-06-16 10:46:40|7205.6|7202.8|7204.5|7201.7|7206.3|7203.5|7204.5|7201.7|54
1623840410000|2021-06-16 10:46:50|7204|7201.2|7204.5|7201.7|7204.9|7202.1|7203.9|7201.1|20
1623840420000|2021-06-16 10:47:00|7204.9|7202.1|7205.9|7203.1|7206.3|7203.5|7204.5|7201.7|8
1623840430000|2021-06-16 10:47:10|7205.5|7202.7|7205.9|7203.1|7205.9|7203.1|7205.5|7202.7|9
1623840440000|2021-06-16 10:47:20|7205.5|7202.7|7210|7207.2|7211.5|7208.7|7205.5|7202.7|241
1623840450000|2021-06-16 10:47:30|7209.5|7206.7|7208.5|7205.7|7209.5|7206.7|7208.5|7205.7|58
1623840460000|2021-06-16 10:47:40|||||||||2
1623840470000|2021-06-16 10:47:50|7207.5|7204.7|7208.5|7205.7|7208.5|7205.7|7207.5|7204.7|28
1623840480000|2021-06-16 10:48:00|7208|7205.2|7208|7205.2|7208.5|7205.7|7207.5|7204.7|44
1623840490000|2021-06-16 10:48:10|7207.9|7205.1|7207.5|7204.7|7207.9|7205.1|7207.5|7204.7|2
1623840500000|2021-06-16 10:48:20|||||||||21
1623840510000|2021-06-16 10:48:30|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|11
1623840520000|2021-06-16 10:48:40|7206.5|7203.7|7206.5|7203.7|7206.6|7203.8|7206.5|7203.7|56
1623840530000|2021-06-16 10:48:50|7206.9|7204.1|7207|7204.2|7207.5|7204.7|7206.9|7204.1|1
1623840540000|2021-06-16 10:49:00|7206.6|7203.8|7207.5|7204.7|7207.5|7204.7|7206.6|7203.8|3
1623840550000|2021-06-16 10:49:10|7208|7205.2|7208|7205.2|7208.5|7205.7|7208|7205.2|15
1623840560000|2021-06-16 10:49:20|7207.6|7204.8|7208.5|7205.7|7208.5|7205.7|7207.6|7204.8|5
1623840570000|2021-06-16 10:49:30|7208|7205.2|7207.5|7204.7|7208.5|7205.7|7207.5|7204.7|8
1623840580000|2021-06-16 10:49:40|7207|7204.2|7207|7204.2|7207.5|7204.7|7207|7204.2|1
1623840590000|2021-06-16 10:49:50|7207.5|7204.7|7208|7205.2|7208|7205.2|7207.5|7204.7|4
1623840600000|2021-06-16 10:50:00|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7207.6|7204.8|12
1623840620000|2021-06-16 10:50:20|7207.6|7204.8|7208|7205.2|7208.5|7205.7|7207.6|7204.8|7
1623840630000|2021-06-16 10:50:30|7207.5|7204.7|7208.4|7205.6|7208.5|7205.7|7207.5|7204.7|47
1623840640000|2021-06-16 10:50:40|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7207.6|7204.8|24
1623840650000|2021-06-16 10:50:50|7207.6|7204.8|7208.5|7205.7|7209.5|7206.7|7207.6|7204.8|28
1623840660000|2021-06-16 10:51:00|7208.6|7205.8|7209.5|7206.7|7209.5|7206.7|7208.5|7205.7|10
1623840670000|2021-06-16 10:51:10|7209.6|7206.8|7209|7206.2|7209.6|7206.8|7209|7206.2|11
1623840680000|2021-06-16 10:51:20|7208.9|7206.1|7208.5|7205.7|7208.9|7206.1|7208|7205.2|18
1623840690000|2021-06-16 10:51:30|7208|7205.2|7208|7205.2|7209|7206.2|7208|7205.2|25
1623840700000|2021-06-16 10:51:40|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7207.5|7204.7|4
1623840710000|2021-06-16 10:51:50|7208|7205.2|7208|7205.2|7208.5|7205.7|7207.5|7204.7|18
1623840720000|2021-06-16 10:52:00|7208.5|7205.7|7208|7205.2|7208.5|7205.7|7207.5|7204.7|36
1623840730000|2021-06-16 10:52:10|7207.9|7205.1|7207.5|7204.7|7207.9|7205.1|7207.5|7204.7|7
1623840740000|2021-06-16 10:52:20|7207|7204.2|7208|7205.2|7208.5|7205.7|7207|7204.2|26
1623840750000|2021-06-16 10:52:30|7207.9|7205.1|7207.5|7204.7|7207.9|7205.1|7207|7204.2|15
1623840760000|2021-06-16 10:52:40|7208|7205.2|7207.5|7204.7|7208|7205.2|7207.5|7204.7|17
1623840770000|2021-06-16 10:52:50|7207.3|7204.5|7207.5|7204.7|7207.5|7204.7|7206.5|7203.7|16
1623840780000|2021-06-16 10:53:00|7208|7205.2|7208.5|7205.7|7209.5|7206.7|7207.5|7204.7|67
1623840790000|2021-06-16 10:53:10|7208|7205.2|7208.5|7205.7|7208.5|7205.7|7207.6|7204.8|13
1623840800000|2021-06-16 10:53:20|7208|7205.2|7207.5|7204.7|7208|7205.2|7207.5|7204.7|4
1623840810000|2021-06-16 10:53:30|7207|7204.2|7207.5|7204.7|7207.5|7204.7|7206.5|7203.7|12
1623840820000|2021-06-16 10:53:40|7207|7204.2|7207|7204.2|7207|7204.2|7206.5|7203.7|7
1623840830000|2021-06-16 10:53:50|7206.9|7204.1|7206|7203.2|7207|7204.2|7206|7203.2|11
1623840840000|2021-06-16 10:54:00|7206.5|7203.7|7207|7204.2|7207|7204.2|7206|7203.2|28
1623840850000|2021-06-16 10:54:10|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|14
1623840870000|2021-06-16 10:54:30|7206|7203.2|7206.5|7203.7|7206.5|7203.7|7206|7203.2|1
1623840880000|2021-06-16 10:54:40|||||||||5
1623840890000|2021-06-16 10:54:50|||||||||1
1623840900000|2021-06-16 10:55:00|7206.6|7203.8|7207.5|7204.7|7207.5|7204.7|7206.5|7203.7|10
1623840910000|2021-06-16 10:55:10|7207.3|7204.5|7207.5|7204.7|7207.5|7204.7|7206.9|7204.1|4
1623840920000|2021-06-16 10:55:20|7207|7204.2|7207.5|7204.7|7207.5|7204.7|7207|7204.2|1
1623840940000|2021-06-16 10:55:40|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206|7203.2|77
1623840950000|2021-06-16 10:55:50|7207|7204.2|7206.5|7203.7|7207|7204.2|7206.5|7203.7|13
1623840960000|2021-06-16 10:56:00|7207|7204.2|7206.5|7203.7|7207.5|7204.7|7206.5|7203.7|10
1623840990000|2021-06-16 10:56:30|7205.5|7202.7|7206.5|7203.7|7206.5|7203.7|7205.5|7202.7|16
1623841000000|2021-06-16 10:56:40|7206.6|7203.8|7206.5|7203.7|7207|7204.2|7206.5|7203.7|2
1623841010000|2021-06-16 10:56:50|7206.6|7203.8|7207.5|7204.7|7207.5|7204.7|7206.5|7203.7|9
1623841020000|2021-06-16 10:57:00|7207.6|7204.8|7207.5|7204.7|7208.5|7205.7|7207.5|7204.7|23
1623841030000|2021-06-16 10:57:10|7206.5|7203.7|7206.5|7203.7|7206.6|7203.8|7206.5|7203.7|17
1623841040000|2021-06-16 10:57:20|7207|7204.2|7207.5|7204.7|7207.5|7204.7|7207|7204.2|3
1623841050000|2021-06-16 10:57:30|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.5|7204.7|6
1623841060000|2021-06-16 10:57:40|7208|7205.2|7210|7207.2|7211|7208.2|7207.6|7204.8|51
1623841070000|2021-06-16 10:57:50|7209.5|7206.7|7210.6|7207.8|7211|7208.2|7209.5|7206.7|19
1623841080000|2021-06-16 10:58:00|7211|7208.2|7211|7208.2|7211.5|7208.7|7210.6|7207.8|21
1623841090000|2021-06-16 10:58:10|7210.6|7207.8|7210.5|7207.7|7211.5|7208.7|7210.5|7207.7|25
1623841100000|2021-06-16 10:58:20|7210|7207.2|7210|7207.2|7210.5|7207.7|7210|7207.2|6
1623841110000|2021-06-16 10:58:30|7209.9|7207.1|7208.5|7205.7|7209.9|7207.1|7208.4|7205.6|142
1623841120000|2021-06-16 10:58:40|||||||||5
1623841130000|2021-06-16 10:58:50|7208.4|7205.6|7209|7206.2|7209.5|7206.7|7207.5|7204.7|23
1623841140000|2021-06-16 10:59:00|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209|7206.2|10
1623841150000|2021-06-16 10:59:10|7209.9|7207.1|7209.9|7207.1|7210.5|7207.7|7209.5|7206.7|24
1623841160000|2021-06-16 10:59:20|7209.5|7206.7|7209.5|7206.7|7210.3|7207.5|7209.5|7206.7|1
1623841170000|2021-06-16 10:59:30|7209.9|7207.1|7209.5|7206.7|7209.9|7207.1|7209.5|7206.7|5
1623841190000|2021-06-16 10:59:50|7209.4|7206.6|7209|7206.2|7209.5|7206.7|7209|7206.2|23
1623841200000|2021-06-16 11:00:00|7208.9|7206.1|7208.5|7205.7|7209.5|7206.7|7208.5|7205.7|28
1623841210000|2021-06-16 11:00:10|7208.9|7206.1|7208.9|7206.1|7209.5|7206.7|7208.9|7206.1|6
1623841220000|2021-06-16 11:00:20|7208.5|7205.7|7208.9|7206.1|7208.9|7206.1|7208.5|7205.7|0
1623841230000|2021-06-16 11:00:30|7209|7206.2|7209.5|7206.7|7209.5|7206.7|7209|7206.2|3
1623841240000|2021-06-16 11:00:40|7209.6|7206.8|7207.9|7205.1|7210.5|7207.7|7207.3|7204.5|80
1623841250000|2021-06-16 11:00:50|7207.4|7204.6|7204.3|7201.5|7207.4|7204.6|7203.3|7200.5|133
1623841260000|2021-06-16 11:01:00|7205.2|7202.4|7204.9|7202.1|7206.9|7204.1|7203.9|7201.1|129
1623841270000|2021-06-16 11:01:10|7204.4|7201.6|7204.4|7201.6|7204.9|7202.1|7204.4|7201.6|1
1623841280000|2021-06-16 11:01:20|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7203.9|7201.1|66
1623841290000|2021-06-16 11:01:30|7204.4|7201.6|7204.3|7201.5|7204.4|7201.6|7204.3|7201.5|10
1623841300000|2021-06-16 11:01:40|7204.4|7201.6|7203.9|7201.1|7204.4|7201.6|7203.9|7201.1|3
1623841320000|2021-06-16 11:02:00|7203.4|7200.6|7202.9|7200.1|7203.9|7201.1|7201.3|7198.5|78
1623841330000|2021-06-16 11:02:10|7202.4|7199.6|7203.3|7200.5|7203.3|7200.5|7202.3|7199.5|5
1623841340000|2021-06-16 11:02:20|7202.9|7200.1|7203.4|7200.6|7204.3|7201.5|7202.9|7200.1|32
1623841350000|2021-06-16 11:02:30|7203.9|7201.1|7203.4|7200.6|7203.9|7201.1|7203.4|7200.6|5
1623841360000|2021-06-16 11:02:40|||||||||1
1623841370000|2021-06-16 11:02:50|||||||||1
1623841390000|2021-06-16 11:03:10|7204.3|7201.5|7204.4|7201.6|7204.4|7201.6|7204.3|7201.5|10
1623841400000|2021-06-16 11:03:20|7204.9|7202.1|7204.4|7201.6|7204.9|7202.1|7204.3|7201.5|14
1623841410000|2021-06-16 11:03:30|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|1
1623841420000|2021-06-16 11:03:40|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7
1623841430000|2021-06-16 11:03:50|7204.9|7202.1|7205.9|7203.1|7205.9|7203.1|7204.9|7202.1|4
1623841440000|2021-06-16 11:04:00|7205.4|7202.6|7205.9|7203.1|7205.9|7203.1|7205.3|7202.5|3
1623841450000|2021-06-16 11:04:10|7205.4|7202.6|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|5
1623841460000|2021-06-16 11:04:20|7206.3|7203.5|7206.4|7203.6|7206.4|7203.6|7206.3|7203.5|14
1623841470000|2021-06-16 11:04:30|7206.3|7203.5|7207.4|7204.6|7207.9|7205.1|7206.3|7203.5|19
1623841480000|2021-06-16 11:04:40|7207.3|7204.5|7206.9|7204.1|7207.3|7204.5|7206.4|7203.6|11
1623841490000|2021-06-16 11:04:50|7207.3|7204.5|7208.9|7206.1|7209.3|7206.5|7207.3|7204.5|22
1623841500000|2021-06-16 11:05:00|7208.4|7205.6|7207.9|7205.1|7208.9|7206.1|7207.4|7204.6|4
1623841510000|2021-06-16 11:05:10|7207.4|7204.6|7208.4|7205.6|7208.4|7205.6|7207.4|7204.6|12
1623841520000|2021-06-16 11:05:20|7208.9|7206.1|7207.9|7205.1|7208.9|7206.1|7207.4|7204.6|6
1623841530000|2021-06-16 11:05:30|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7208.3|7205.5|9
1623841540000|2021-06-16 11:05:40|7208.3|7205.5|7207.9|7205.1|7208.3|7205.5|7207.9|7205.1|2
1623841550000|2021-06-16 11:05:50|7208.3|7205.5|7208.9|7206.1|7208.9|7206.1|7208.3|7205.5|10
1623841560000|2021-06-16 11:06:00|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|0
1623841570000|2021-06-16 11:06:10|7208.9|7206.1|7208.4|7205.6|7208.9|7206.1|7208.4|7205.6|0
1623841580000|2021-06-16 11:06:20|7208.9|7206.1|7208.9|7206.1|7210.9|7208.1|7208.9|7206.1|76
1623841590000|2021-06-16 11:06:30|7209.3|7206.5|7208.4|7205.6|7209.3|7206.5|7208.4|7205.6|6
1623841600000|2021-06-16 11:06:40|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|3
1623841610000|2021-06-16 11:06:50|7209.3|7206.5|7208.9|7206.1|7209.4|7206.6|7208.9|7206.1|10
1623841620000|2021-06-16 11:07:00|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7207.9|7205.1|16
1623841630000|2021-06-16 11:07:10|7207.9|7205.1|7207.9|7205.1|7208.3|7205.5|7207.4|7204.6|25
1623841640000|2021-06-16 11:07:20|||||||||1
1623841650000|2021-06-16 11:07:30|7207.4|7204.6|7207.4|7204.6|7207.4|7204.6|7206.9|7204.1|21
1623841660000|2021-06-16 11:07:40|7206.9|7204.1|7206.9|7204.1|7207.4|7204.6|7206.9|7204.1|5
1623841670000|2021-06-16 11:07:50|7207|7204.2|7208.4|7205.6|7208.4|7205.6|7207|7204.2|6
1623841680000|2021-06-16 11:08:00|7207.9|7205.1|7208.9|7206.1|7209.4|7206.6|7207.9|7205.1|14
1623841690000|2021-06-16 11:08:10|7209|7206.2|7209.9|7207.1|7209.9|7207.1|7208.9|7206.1|6
1623841700000|2021-06-16 11:08:20|7209.4|7206.6|7209.4|7206.6|7209.9|7207.1|7209.4|7206.6|5
1623841710000|2021-06-16 11:08:30|7209.9|7207.1|7210.4|7207.6|7210.9|7208.1|7209.9|7207.1|14
1623841720000|2021-06-16 11:08:40|7210.9|7208.1|7211.3|7208.5|7211.3|7208.5|7210.4|7207.6|7
1623841730000|2021-06-16 11:08:50|7210.9|7208.1|7211.4|7208.6|7211.9|7209.1|7210.9|7208.1|22
1623841740000|2021-06-16 11:09:00|7211.3|7208.5|7211.4|7208.6|7212.9|7210.1|7211.3|7208.5|77
1623841750000|2021-06-16 11:09:10|7211.3|7208.5|7211.9|7209.1|7211.9|7209.1|7210.4|7207.6|7
1623841760000|2021-06-16 11:09:20|7211.4|7208.6|7211.4|7208.6|7212.3|7209.5|7211.4|7208.6|4
1623841770000|2021-06-16 11:09:30|7211.3|7208.5|7210.9|7208.1|7211.3|7208.5|7210.3|7207.5|25
1623841780000|2021-06-16 11:09:40|7211.4|7208.6|7211.9|7209.1|7212.3|7209.5|7211.4|7208.6|15
1623841790000|2021-06-16 11:09:50|7212.3|7209.5|7211.9|7209.1|7212.3|7209.5|7211.9|7209.1|14
1623841800000|2021-06-16 11:10:00|7211.4|7208.6|7212.9|7210.1|7212.9|7210.1|7211.4|7208.6|14
1623841810000|2021-06-16 11:10:10|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7212.4|7209.6|23
1623841820000|2021-06-16 11:10:20|||||||||9
1623841830000|2021-06-16 11:10:30|7213.4|7210.6|7212.4|7209.6|7213.4|7210.6|7212.3|7209.5|15
1623841840000|2021-06-16 11:10:40|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|3
1623841850000|2021-06-16 11:10:50|7213.3|7210.5|7212.3|7209.5|7213.3|7210.5|7212.3|7209.5|23
1623841860000|2021-06-16 11:11:00|7211.9|7209.1|7211.9|7209.1|7212.3|7209.5|7211.9|7209.1|4
1623841870000|2021-06-16 11:11:10|7212.3|7209.5|7212.9|7210.1|7213.9|7211.1|7212.3|7209.5|33
1623841890000|2021-06-16 11:11:30|7213.3|7210.5|7214.4|7211.6|7216.3|7213.5|7212.9|7210.1|168
1623841900000|2021-06-16 11:11:40|7214.9|7212.1|7214.9|7212.1|7215.3|7212.5|7213.9|7211.1|34
1623841910000|2021-06-16 11:11:50|7214.4|7211.6|7215.3|7212.5|7215.3|7212.5|7214.4|7211.6|1
1623841920000|2021-06-16 11:12:00|7214.9|7212.1|7213.9|7211.1|7215.3|7212.5|7213.4|7210.6|22
1623841930000|2021-06-16 11:12:10|7214.3|7211.5|7214.4|7211.6|7214.4|7211.6|7213.9|7211.1|26
1623841940000|2021-06-16 11:12:20|7214.9|7212.1|7214.4|7211.6|7215.3|7212.5|7214.4|7211.6|52
1623841950000|2021-06-16 11:12:30|7214.9|7212.1|7215.4|7212.6|7215.4|7212.6|7214.9|7212.1|8
1623841960000|2021-06-16 11:12:40|7215.3|7212.5|7215.3|7212.5|7215.4|7212.6|7215.3|7212.5|13
1623841970000|2021-06-16 11:12:50|7214.9|7212.1|7215.9|7213.1|7216.3|7213.5|7214.9|7212.1|15
1623841980000|2021-06-16 11:13:00|7215.4|7212.6|7215.9|7213.1|7216.4|7213.6|7215.4|7212.6|44
1623841990000|2021-06-16 11:13:10|7216.3|7213.5|7216.3|7213.5|7216.4|7213.6|7215.3|7212.5|84
1623842000000|2021-06-16 11:13:20|7216.4|7213.6|7216.9|7214.1|7216.9|7214.1|7216.3|7213.5|2
1623842010000|2021-06-16 11:13:30|7216.4|7213.6|7217.3|7214.5|7217.3|7214.5|7216.4|7213.6|17
1623842020000|2021-06-16 11:13:40|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.4|7213.6|7
1623842030000|2021-06-16 11:13:50|||||||||3
1623842040000|2021-06-16 11:14:00|7216.4|7213.6|7216.3|7213.5|7216.4|7213.6|7215.9|7213.1|12
1623842050000|2021-06-16 11:14:10|7216.4|7213.6|7216.4|7213.6|7216.4|7213.6|7216.3|7213.5|18
1623842060000|2021-06-16 11:14:20|7216.3|7213.5|7215.9|7213.1|7216.3|7213.5|7215.9|7213.1|0
1623842070000|2021-06-16 11:14:30|7215.4|7212.6|7215.9|7213.1|7216.3|7213.5|7215.4|7212.6|10
1623842080000|2021-06-16 11:14:40|7215.4|7212.6|7216.4|7213.6|7217.3|7214.5|7215.4|7212.6|13
1623842090000|2021-06-16 11:14:50|7216.9|7214.1|7216.4|7213.6|7216.9|7214.1|7216.4|7213.6|11
1623842100000|2021-06-16 11:15:00|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|23
1623842110000|2021-06-16 11:15:10|7217.3|7214.5|7216.9|7214.1|7217.4|7214.6|7216.9|7214.1|10
1623842120000|2021-06-16 11:15:20|7216.4|7213.6|7215.9|7213.1|7216.4|7213.6|7215.9|7213.1|13
1623842130000|2021-06-16 11:15:30|7216.3|7213.5|7215.4|7212.6|7216.3|7213.5|7215.4|7212.6|15
1623842140000|2021-06-16 11:15:40|7215.9|7213.1|7215.4|7212.6|7215.9|7213.1|7215.4|7212.6|2
1623842150000|2021-06-16 11:15:50|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|7215.9|7213.1|3
1623842160000|2021-06-16 11:16:00|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|7215.3|7212.5|6
1623842170000|2021-06-16 11:16:10|7216.4|7213.6|7217.3|7214.5|7217.4|7214.6|7216.3|7213.5|33
1623842180000|2021-06-16 11:16:20|7216.9|7214.1|7219.3|7216.5|7219.4|7216.6|7216.9|7214.1|104
1623842190000|2021-06-16 11:16:30|7219.4|7216.6|7219.4|7216.6|7219.9|7217.1|7218.9|7216.1|48
1623842200000|2021-06-16 11:16:40|7219.9|7217.1|7221.3|7218.5|7222.4|7219.6|7219.9|7217.1|169
1623842210000|2021-06-16 11:16:50|7221.4|7218.6|7220.9|7218.1|7222.3|7219.5|7220.9|7218.1|117
1623842220000|2021-06-16 11:17:00|7221.3|7218.5|7220.3|7217.5|7221.3|7218.5|7219.3|7216.5|122
1623842230000|2021-06-16 11:17:10|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7220.3|7217.5|47
1623842240000|2021-06-16 11:17:20|7220.3|7217.5|7219.9|7217.1|7221.3|7218.5|7219.4|7216.6|40
1623842250000|2021-06-16 11:17:30|7220.3|7217.5|7220.4|7217.6|7220.4|7217.6|7219.9|7217.1|33
1623842260000|2021-06-16 11:17:40|7220.3|7217.5|7220.9|7218.1|7221.3|7218.5|7220.3|7217.5|26
1623842270000|2021-06-16 11:17:50|7221.3|7218.5|7220.4|7217.6|7221.4|7218.6|7220.4|7217.6|13
1623842280000|2021-06-16 11:18:00|7220.9|7218.1|7220.3|7217.5|7220.9|7218.1|7220.3|7217.5|19
1623842290000|2021-06-16 11:18:10|7219.4|7216.6|7220.3|7217.5|7220.3|7217.5|7219.4|7216.6|20
1623842300000|2021-06-16 11:18:20|7219.9|7217.1|7219.4|7216.6|7220.3|7217.5|7219.4|7216.6|8
1623842310000|2021-06-16 11:18:30|7219.9|7217.1|7219.4|7216.6|7219.9|7217.1|7219.4|7216.6|22
1623842320000|2021-06-16 11:18:40|7219.3|7216.5|7220.3|7217.5|7220.4|7217.6|7219.3|7216.5|71
1623842330000|2021-06-16 11:18:50|7219.3|7216.5|7219.4|7216.6|7219.4|7216.6|7219.3|7216.5|17
1623842340000|2021-06-16 11:19:00|7219.9|7217.1|7220.3|7217.5|7220.4|7217.6|7219.4|7216.6|7
1623842350000|2021-06-16 11:19:10|7219.4|7216.6|7220.3|7217.5|7220.3|7217.5|7219.4|7216.6|46
1623842360000|2021-06-16 11:19:20|7219.9|7217.1|7219.4|7216.6|7220.4|7217.6|7219.4|7216.6|19
1623842370000|2021-06-16 11:19:30|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7218.4|7215.6|7
1623842380000|2021-06-16 11:19:40|7218.9|7216.1|7218.9|7216.1|7219.3|7216.5|7218.9|7216.1|7
1623842390000|2021-06-16 11:19:50|7219.3|7216.5|7219.3|7216.5|7219.4|7216.6|7218.4|7215.6|21
1623842400000|2021-06-16 11:20:00|7218.9|7216.1|7219.4|7216.6|7219.4|7216.6|7218.4|7215.6|30
1623842410000|2021-06-16 11:20:10|7218.9|7216.1|7219.3|7216.5|7219.4|7216.6|7218.9|7216.1|15
1623842420000|2021-06-16 11:20:20|7218.9|7216.1|7218.9|7216.1|7219.3|7216.5|7218.4|7215.6|12
1623842430000|2021-06-16 11:20:30|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7218.9|7216.1|2
1623842440000|2021-06-16 11:20:40|7219.4|7216.6|7220.3|7217.5|7220.3|7217.5|7219.3|7216.5|23
1623842450000|2021-06-16 11:20:50|7219.4|7216.6|7219.9|7217.1|7220.3|7217.5|7219.4|7216.6|0
1623842460000|2021-06-16 11:21:00|7219.4|7216.6|7219.4|7216.6|7220.3|7217.5|7219.3|7216.5|23
1623842470000|2021-06-16 11:21:10|7219.9|7217.1|7219.3|7216.5|7220.3|7217.5|7218.9|7216.1|8
1623842480000|2021-06-16 11:21:20|7219.4|7216.6|7221.3|7218.5|7221.4|7218.6|7219.4|7216.6|28
1623842490000|2021-06-16 11:21:30|7221.4|7218.6|7222.3|7219.5|7222.3|7219.5|7221.4|7218.6|10
1623842500000|2021-06-16 11:21:40|||||||||13
1623842510000|2021-06-16 11:21:50|7222.4|7219.6|7222.3|7219.5|7223.3|7220.5|7222.3|7219.5|63
1623842520000|2021-06-16 11:22:00|7221.9|7219.1|7221.3|7218.5|7222.3|7219.5|7221.3|7218.5|7
1623842530000|2021-06-16 11:22:10|7220.9|7218.1|7220.4|7217.6|7220.9|7218.1|7220.4|7217.6|29
1623842540000|2021-06-16 11:22:20|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|43
1623842550000|2021-06-16 11:22:30|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|1
1623842560000|2021-06-16 11:22:40|7220.4|7217.6|7221.4|7218.6|7222.3|7219.5|7220.4|7217.6|12
1623842570000|2021-06-16 11:22:50|7221.9|7219.1|7223.3|7220.5|7223.3|7220.5|7221.3|7218.5|12
1623842580000|2021-06-16 11:23:00|7223.4|7220.6|7223.3|7220.5|7223.9|7221.1|7223.3|7220.5|25
1623842590000|2021-06-16 11:23:10|7223.4|7220.6|7223.3|7220.5|7224.3|7221.5|7222.9|7220.1|40
1623842600000|2021-06-16 11:23:20|7222.9|7220.1|7222.9|7220.1|7223.4|7220.6|7222.9|7220.1|8
1623842610000|2021-06-16 11:23:30|7222.4|7219.6|7222.9|7220.1|7222.9|7220.1|7222.4|7219.6|2
1623842620000|2021-06-16 11:23:40|7223.3|7220.5|7223.4|7220.6|7223.4|7220.6|7222.9|7220.1|17
1623842630000|2021-06-16 11:23:50|7223.3|7220.5|7223.4|7220.6|7223.4|7220.6|7222.9|7220.1|10
1623842640000|2021-06-16 11:24:00|7223.3|7220.5|7223.4|7220.6|7223.4|7220.6|7222.9|7220.1|22
1623842650000|2021-06-16 11:24:10|7223.3|7220.5|7223.4|7220.6|7223.4|7220.6|7223.3|7220.5|11
1623842660000|2021-06-16 11:24:20|7223.3|7220.5|7223.9|7221.1|7224.3|7221.5|7223.3|7220.5|12
1623842670000|2021-06-16 11:24:30|7223.4|7220.6|7222.9|7220.1|7223.9|7221.1|7222.4|7219.6|20
1623842680000|2021-06-16 11:24:40|7222.4|7219.6|7222.9|7220.1|7222.9|7220.1|7222.4|7219.6|4
1623842690000|2021-06-16 11:24:50|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7222.9|7220.1|7
1623842700000|2021-06-16 11:25:00|7223.4|7220.6|7222.4|7219.6|7223.4|7220.6|7222.4|7219.6|22
1623842710000|2021-06-16 11:25:10|7223.3|7220.5|7222.9|7220.1|7223.4|7220.6|7222.9|7220.1|15
1623842720000|2021-06-16 11:25:20|7222.4|7219.6|7223.4|7220.6|7223.9|7221.1|7222.4|7219.6|14
1623842730000|2021-06-16 11:25:30|7223.9|7221.1|7224.3|7221.5|7224.3|7221.5|7223.4|7220.6|17
1623842740000|2021-06-16 11:25:40|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7224.3|7221.5|43
1623842750000|2021-06-16 11:25:50|7224.4|7221.6|7224.9|7222.1|7225.3|7222.5|7224.3|7221.5|30
1623842760000|2021-06-16 11:26:00|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7224.4|7221.6|37
1623842770000|2021-06-16 11:26:10|7225.3|7222.5|7224.4|7221.6|7225.4|7222.6|7224.4|7221.6|49
1623842780000|2021-06-16 11:26:20|7224.3|7221.5|7223.9|7221.1|7224.4|7221.6|7223.4|7220.6|29
1623842790000|2021-06-16 11:26:30|7223.4|7220.6|7223.4|7220.6|7223.9|7221.1|7223.3|7220.5|24
1623842800000|2021-06-16 11:26:40|7223.3|7220.5|7222.9|7220.1|7223.3|7220.5|7222.4|7219.6|14
1623842810000|2021-06-16 11:26:50|7222.4|7219.6|7223.4|7220.6|7224.3|7221.5|7222.4|7219.6|51
1623842820000|2021-06-16 11:27:00|7221.4|7218.6|7220.9|7218.1|7222.4|7219.6|7220.4|7217.6|134
1623842830000|2021-06-16 11:27:10|7221.3|7218.5|7221.9|7219.1|7222.3|7219.5|7221.3|7218.5|4
1623842840000|2021-06-16 11:27:20|7222.4|7219.6|7221.4|7218.6|7222.4|7219.6|7221.4|7218.6|36
1623842850000|2021-06-16 11:27:30|7221.3|7218.5|7221.4|7218.6|7221.4|7218.6|7221.3|7218.5|34
1623842860000|2021-06-16 11:27:40|||||||||5
1623842870000|2021-06-16 11:27:50|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|30
1623842880000|2021-06-16 11:28:00|7222.9|7220.1|7222.4|7219.6|7222.9|7220.1|7222.4|7219.6|3
1623842890000|2021-06-16 11:28:10|7222.9|7220.1|7222.9|7220.1|7223.3|7220.5|7222.9|7220.1|7
1623842900000|2021-06-16 11:28:20|7222.4|7219.6|7222.9|7220.1|7222.9|7220.1|7222.4|7219.6|11
1623842910000|2021-06-16 11:28:30|7223|7220.2|7222.9|7220.1|7223.3|7220.5|7222.9|7220.1|17
1623842920000|2021-06-16 11:28:40|7223.3|7220.5|7223.9|7221.1|7223.9|7221.1|7223.3|7220.5|7
1623842930000|2021-06-16 11:28:50|7223.4|7220.6|7223.9|7221.1|7223.9|7221.1|7223.4|7220.6|4
1623842940000|2021-06-16 11:29:00|7223.4|7220.6|7223.9|7221.1|7223.9|7221.1|7223.4|7220.6|3
1623842950000|2021-06-16 11:29:10|7223.4|7220.6|7223.4|7220.6|7223.9|7221.1|7223.4|7220.6|0
1623842960000|2021-06-16 11:29:20|7223.9|7221.1|7222.3|7219.5|7223.9|7221.1|7222.3|7219.5|52
1623842970000|2021-06-16 11:29:30|7221.9|7219.1|7221.9|7219.1|7222.3|7219.5|7221.4|7218.6|11
1623842980000|2021-06-16 11:29:40|7222.3|7219.5|7221.9|7219.1|7222.3|7219.5|7221.9|7219.1|3
1623842990000|2021-06-16 11:29:50|7221.4|7218.6|7221.9|7219.1|7221.9|7219.1|7221.4|7218.6|0
1623843000000|2021-06-16 11:30:00|7222.3|7219.5|7221.3|7218.5|7222.3|7219.5|7220.9|7218.1|46
1623843010000|2021-06-16 11:30:10|7220.9|7218.1|7220.9|7218.1|7221.3|7218.5|7220.4|7217.6|4
1623843020000|2021-06-16 11:30:20|7220.4|7217.6|7220.4|7217.6|7221.3|7218.5|7220.4|7217.6|0
1623843030000|2021-06-16 11:30:30|7220.9|7218.1|7221.9|7219.1|7221.9|7219.1|7220.9|7218.1|10
1623843040000|2021-06-16 11:30:40|7222.3|7219.5|7222.3|7219.5|7222.4|7219.6|7222.3|7219.5|10
1623843050000|2021-06-16 11:30:50|7222.4|7219.6|7222.3|7219.5|7222.4|7219.6|7221.9|7219.1|8
1623843060000|2021-06-16 11:31:00|7222.4|7219.6|7222.4|7219.6|7222.9|7220.1|7222.4|7219.6|20
1623843070000|2021-06-16 11:31:10|||||||||13
1623843080000|2021-06-16 11:31:20|7222.3|7219.5|7221.9|7219.1|7222.3|7219.5|7221.4|7218.6|2
1623843090000|2021-06-16 11:31:30|7222.3|7219.5|7221.9|7219.1|7222.3|7219.5|7221.4|7218.6|13
1623843100000|2021-06-16 11:31:40|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7221.9|7219.1|6
1623843110000|2021-06-16 11:31:50|7221.9|7219.1|7221.9|7219.1|7222.4|7219.6|7221.9|7219.1|14
1623843120000|2021-06-16 11:32:00|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|9
1623843130000|2021-06-16 11:32:10|7220.9|7218.1|7221.4|7218.6|7221.4|7218.6|7220.3|7217.5|38
1623843140000|2021-06-16 11:32:20|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.4|7218.6|5
1623843150000|2021-06-16 11:32:30|7221.4|7218.6|7221.4|7218.6|7222.3|7219.5|7220.9|7218.1|22
1623843160000|2021-06-16 11:32:40|7221.3|7218.5|7221.4|7218.6|7221.4|7218.6|7221.3|7218.5|5
1623843170000|2021-06-16 11:32:50|7222.3|7219.5|7221.4|7218.6|7222.3|7219.5|7221.3|7218.5|56
1623843180000|2021-06-16 11:33:00|7221.9|7219.1|7220.9|7218.1|7221.9|7219.1|7220.9|7218.1|7
1623843190000|2021-06-16 11:33:10|7220.4|7217.6|7220.9|7218.1|7220.9|7218.1|7220.4|7217.6|4
1623843200000|2021-06-16 11:33:20|7221.4|7218.6|7220.9|7218.1|7221.4|7218.6|7220.4|7217.6|5
1623843210000|2021-06-16 11:33:30|7220.4|7217.6|7221.3|7218.5|7221.3|7218.5|7220.4|7217.6|0
1623843220000|2021-06-16 11:33:40|7220.9|7218.1|7219.9|7217.1|7220.9|7218.1|7219.4|7216.6|25
1623843230000|2021-06-16 11:33:50|7220.3|7217.5|7219.3|7216.5|7220.4|7217.6|7218.4|7215.6|30
1623843240000|2021-06-16 11:34:00|7218.9|7216.1|7217.9|7215.1|7218.9|7216.1|7217.4|7214.6|7
1623843250000|2021-06-16 11:34:10|7218.3|7215.5|7218.9|7216.1|7219.4|7216.6|7217.9|7215.1|19
1623843260000|2021-06-16 11:34:20|7219.4|7216.6|7218.9|7216.1|7219.4|7216.6|7218.4|7215.6|24
1623843270000|2021-06-16 11:34:30|7219.3|7216.5|7219.9|7217.1|7219.9|7217.1|7218.9|7216.1|22
1623843280000|2021-06-16 11:34:40|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|3
1623843290000|2021-06-16 11:34:50|7219.3|7216.5|7219.9|7217.1|7220.3|7217.5|7219.3|7216.5|19
1623843300000|2021-06-16 11:35:00|7219.4|7216.6|7220.9|7218.1|7221.3|7218.5|7219.4|7216.6|9
1623843310000|2021-06-16 11:35:10|7221.3|7218.5|7221.3|7218.5|7221.9|7219.1|7220.9|7218.1|9
1623843320000|2021-06-16 11:35:20|7220.9|7218.1|7219.9|7217.1|7221.4|7218.6|7219.9|7217.1|35
1623843330000|2021-06-16 11:35:30|7220.3|7217.5|7220.3|7217.5|7220.4|7217.6|7219.9|7217.1|14
1623843340000|2021-06-16 11:35:40|7219.4|7216.6|7219.9|7217.1|7220.4|7217.6|7219.4|7216.6|5
1623843350000|2021-06-16 11:35:50|7220.3|7217.5|7220.4|7217.6|7221.4|7218.6|7219.9|7217.1|27
1623843360000|2021-06-16 11:36:00|7220.9|7218.1|7219.4|7216.6|7220.9|7218.1|7219.4|7216.6|22
1623843370000|2021-06-16 11:36:10|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7218.4|7215.6|36
1623843380000|2021-06-16 11:36:20|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|12
1623843390000|2021-06-16 11:36:30|7219.3|7216.5|7218.9|7216.1|7219.3|7216.5|7218.9|7216.1|8
1623843400000|2021-06-16 11:36:40|7218.7|7215.9|7217.9|7215.1|7218.7|7215.9|7217.9|7215.1|26
1623843410000|2021-06-16 11:36:50|7218.3|7215.5|7218.4|7215.6|7218.4|7215.6|7217.9|7215.1|17
1623843420000|2021-06-16 11:37:00|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|5
1623843430000|2021-06-16 11:37:10|7217.9|7215.1|7217.9|7215.1|7218.4|7215.6|7217.4|7214.6|11
1623843440000|2021-06-16 11:37:20|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|3
1623843450000|2021-06-16 11:37:30|7217.9|7215.1|7214.4|7211.6|7217.9|7215.1|7213.4|7210.6|84
1623843460000|2021-06-16 11:37:40|7214.3|7211.5|7214.9|7212.1|7214.9|7212.1|7214.3|7211.5|6
1623843470000|2021-06-16 11:37:50|7214.4|7211.6|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|6
1623843480000|2021-06-16 11:38:00|7214.4|7211.6|7214.4|7211.6|7214.9|7212.1|7214.3|7211.5|11
1623843490000|2021-06-16 11:38:10|7214.9|7212.1|7215.4|7212.6|7215.4|7212.6|7214.4|7211.6|19
1623843500000|2021-06-16 11:38:20|7215.3|7212.5|7215.3|7212.5|7215.4|7212.6|7215.3|7212.5|1
1623843510000|2021-06-16 11:38:30|7214.9|7212.1|7214.9|7212.1|7215.3|7212.5|7214.3|7211.5|28
1623843520000|2021-06-16 11:38:40|7214.4|7211.6|7215.3|7212.5|7215.3|7212.5|7214.4|7211.6|6
1623843530000|2021-06-16 11:38:50|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|24
1623843540000|2021-06-16 11:39:00|7215.3|7212.5|7215.4|7212.6|7216.4|7213.6|7215.3|7212.5|20
1623843550000|2021-06-16 11:39:10|7215.3|7212.5|7216.3|7213.5|7216.3|7213.5|7215.3|7212.5|7
1623843560000|2021-06-16 11:39:20|7216.4|7213.6|7216.9|7214.1|7216.9|7214.1|7215.9|7213.1|3
1623843570000|2021-06-16 11:39:30|7218.3|7215.5|7217.9|7215.1|7218.4|7215.6|7217.9|7215.1|50
1623843580000|2021-06-16 11:39:40|7218.3|7215.5|7217.4|7214.6|7218.3|7215.5|7217.3|7214.5|12
1623843590000|2021-06-16 11:39:50|7217.9|7215.1|7219.4|7216.6|7219.9|7217.1|7217.4|7214.6|29
1623843600000|2021-06-16 11:40:00|7220.4|7217.6|7220.4|7217.6|7220.9|7218.1|7219.4|7216.6|40
1623843610000|2021-06-16 11:40:10|7220.3|7217.5|7219.4|7216.6|7220.4|7217.6|7219.4|7216.6|2
1623843620000|2021-06-16 11:40:20|7219.9|7217.1|7219.4|7216.6|7220.4|7217.6|7219.4|7216.6|119
1623843630000|2021-06-16 11:40:30|7219.3|7216.5|7218.9|7216.1|7219.4|7216.6|7218.4|7215.6|12
1623843640000|2021-06-16 11:40:40|7219|7216.2|7218.9|7216.1|7219.3|7216.5|7218.4|7215.6|32
1623843650000|2021-06-16 11:40:50|7218.4|7215.6|7218.4|7215.6|7218.9|7216.1|7218.4|7215.6|1
1623843660000|2021-06-16 11:41:00|||||||||1
1623843670000|2021-06-16 11:41:10|7218.3|7215.5|7218.9|7216.1|7218.9|7216.1|7218.3|7215.5|5
1623843680000|2021-06-16 11:41:20|7219|7216.2|7219.4|7216.6|7219.4|7216.6|7218.9|7216.1|8
1623843690000|2021-06-16 11:41:30|7219.3|7216.5|7218.9|7216.1|7219.4|7216.6|7218.9|7216.1|3
1623843700000|2021-06-16 11:41:40|7219|7216.2|7219.4|7216.6|7219.4|7216.6|7218.9|7216.1|1
1623843710000|2021-06-16 11:41:50|||||||||25
1623843720000|2021-06-16 11:42:00|7219.3|7216.5|7218.4|7215.6|7219.3|7216.5|7218.4|7215.6|6
1623843730000|2021-06-16 11:42:10|7218.3|7215.5|7217.4|7214.6|7218.3|7215.5|7217.4|7214.6|31
1623843740000|2021-06-16 11:42:20|||||||||1
1623843750000|2021-06-16 11:42:30|7216.9|7214.1|7217.9|7215.1|7218.3|7215.5|7216.9|7214.1|15
1623843760000|2021-06-16 11:42:40|7218.3|7215.5|7218.3|7215.5|7219.3|7216.5|7217.9|7215.1|30
1623843770000|2021-06-16 11:42:50|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.3|7215.5|3
1623843780000|2021-06-16 11:43:00|||||||||8
1623843790000|2021-06-16 11:43:10|||||||||1
1623843800000|2021-06-16 11:43:20|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|1
1623843810000|2021-06-16 11:43:30|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7216.4|7213.6|18
1623843820000|2021-06-16 11:43:40|7217.9|7215.1|7216.9|7214.1|7217.9|7215.1|7216.9|7214.1|4
1623843830000|2021-06-16 11:43:50|7217.3|7214.5|7218.3|7215.5|7218.3|7215.5|7216.3|7213.5|39
1623843840000|2021-06-16 11:44:00|7218.4|7215.6|7217.4|7214.6|7218.4|7215.6|7217.4|7214.6|2
1623843850000|2021-06-16 11:44:10|7217.3|7214.5|7216.4|7213.6|7217.3|7214.5|7216.4|7213.6|37
1623843860000|2021-06-16 11:44:20|7216.9|7214.1|7216.3|7213.5|7217.3|7214.5|7216.3|7213.5|14
1623843870000|2021-06-16 11:44:30|7215.9|7213.1|7215.9|7213.1|7216.3|7213.5|7215.9|7213.1|0
1623843880000|2021-06-16 11:44:40|7215.4|7212.6|7214.4|7211.6|7216.9|7214.1|7214.4|7211.6|55
1623843890000|2021-06-16 11:44:50|7214.9|7212.1|7212.3|7209.5|7214.9|7212.1|7212.3|7209.5|269
1623843900000|2021-06-16 11:45:00|7212.4|7209.6|7211.3|7208.5|7212.9|7210.1|7210.3|7207.5|95
1623843910000|2021-06-16 11:45:10|7212.3|7209.5|7211.3|7208.5|7212.3|7209.5|7211.3|7208.5|19
1623843920000|2021-06-16 11:45:20|7211.2|7208.4|7210.9|7208.1|7211.3|7208.5|7210.4|7207.6|17
1623843930000|2021-06-16 11:45:30|7211.3|7208.5|7211.9|7209.1|7211.9|7209.1|7210.9|7208.1|6
1623843940000|2021-06-16 11:45:40|7211.4|7208.6|7212.3|7209.5|7212.3|7209.5|7211.4|7208.6|0
1623843950000|2021-06-16 11:45:50|7212.4|7209.6|7213.4|7210.6|7213.4|7210.6|7212.4|7209.6|25
1623843960000|2021-06-16 11:46:00|7213.3|7210.5|7213.3|7210.5|7213.4|7210.6|7213.3|7210.5|5
1623843970000|2021-06-16 11:46:10|7213.4|7210.6|7213.9|7211.1|7214.3|7211.5|7213.4|7210.6|2
1623843980000|2021-06-16 11:46:20|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7213.4|7210.6|9
1623843990000|2021-06-16 11:46:30|7213.9|7211.1|7214.3|7211.5|7214.3|7211.5|7213.4|7210.6|7
1623844000000|2021-06-16 11:46:40|7213.9|7211.1|7213.3|7210.5|7214.3|7211.5|7213.3|7210.5|10
1623844010000|2021-06-16 11:46:50|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7213.3|7210.5|2
1623844020000|2021-06-16 11:47:00|7214.3|7211.5|7212.4|7209.6|7214.3|7211.5|7212.4|7209.6|7
1623844030000|2021-06-16 11:47:10|||||||||7
1623844040000|2021-06-16 11:47:20|7212.3|7209.5|7212.9|7210.1|7212.9|7210.1|7212.3|7209.5|25
1623844050000|2021-06-16 11:47:30|7213.3|7210.5|7211.9|7209.1|7213.3|7210.5|7211.9|7209.1|16
1623844060000|2021-06-16 11:47:40|7212.3|7209.5|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|17
1623844080000|2021-06-16 11:48:00|7212.3|7209.5|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|8
1623844090000|2021-06-16 11:48:10|7211.9|7209.1|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|8
1623844100000|2021-06-16 11:48:20|||||||||1
1623844110000|2021-06-16 11:48:30|||||||||6
1623844120000|2021-06-16 11:48:40|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|6
1623844140000|2021-06-16 11:49:00|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|1
1623844160000|2021-06-16 11:49:20|7212.9|7210.1|7213.4|7210.6|7213.4|7210.6|7212.9|7210.1|12
1623844170000|2021-06-16 11:49:30|||||||||1
1623844180000|2021-06-16 11:49:40|7213.9|7211.1|7213.4|7210.6|7214.3|7211.5|7213.4|7210.6|1
1623844190000|2021-06-16 11:49:50|7213.9|7211.1|7213.4|7210.6|7213.9|7211.1|7213.4|7210.6|0
1623844200000|2021-06-16 11:50:00|7213.9|7211.1|7213.4|7210.6|7213.9|7211.1|7213.4|7210.6|36
1623844210000|2021-06-16 11:50:10|7214.3|7211.5|7213.4|7210.6|7214.4|7211.6|7213.4|7210.6|13
1623844220000|2021-06-16 11:50:20|7213.3|7210.5|7213.4|7210.6|7213.4|7210.6|7212.4|7209.6|16
1623844230000|2021-06-16 11:50:30|7212.5|7209.7|7212.4|7209.6|7212.5|7209.7|7212.4|7209.6|1
1623844240000|2021-06-16 11:50:40|7212.3|7209.5|7211.4|7208.6|7212.9|7210.1|7211.3|7208.5|38
1623844250000|2021-06-16 11:50:50|7211.9|7209.1|7211.4|7208.6|7211.9|7209.1|7211.4|7208.6|17
1623844260000|2021-06-16 11:51:00|||||||||2
1623844270000|2021-06-16 11:51:10|7211.3|7208.5|7210.9|7208.1|7211.4|7208.6|7210.4|7207.6|25
1623844280000|2021-06-16 11:51:20|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7210.4|7207.6|38
1623844290000|2021-06-16 11:51:30|||||||||7
1623844300000|2021-06-16 11:51:40|7211.3|7208.5|7211.4|7208.6|7211.4|7208.6|7211.3|7208.5|5
1623844310000|2021-06-16 11:51:50|||||||||1
1623844320000|2021-06-16 11:52:00|7211.3|7208.5|7211.4|7208.6|7211.4|7208.6|7210.4|7207.6|35
1623844330000|2021-06-16 11:52:10|7210.9|7208.1|7211.4|7208.6|7211.4|7208.6|7210.9|7208.1|14
1623844340000|2021-06-16 11:52:20|7210.9|7208.1|7211.4|7208.6|7211.4|7208.6|7210.9|7208.1|11
1623844350000|2021-06-16 11:52:30|||||||||8
1623844360000|2021-06-16 11:52:40|7211.9|7209.1|7211.4|7208.6|7211.9|7209.1|7211.4|7208.6|1
1623844370000|2021-06-16 11:52:50|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|0
1623844390000|2021-06-16 11:53:10|||||||||2
1623844400000|2021-06-16 11:53:20|7211.4|7208.6|7211.9|7209.1|7211.9|7209.1|7210.4|7207.6|27
1623844410000|2021-06-16 11:53:30|7211.4|7208.6|7211.9|7209.1|7211.9|7209.1|7211.4|7208.6|0
1623844420000|2021-06-16 11:53:40|7211.4|7208.6|7211.9|7209.1|7211.9|7209.1|7211.4|7208.6|0
1623844430000|2021-06-16 11:53:50|7212.3|7209.5|7211.9|7209.1|7212.3|7209.5|7211.9|7209.1|0
1623844440000|2021-06-16 11:54:00|7211.4|7208.6|7212.3|7209.5|7212.3|7209.5|7211.4|7208.6|0
1623844450000|2021-06-16 11:54:10|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|1
1623844460000|2021-06-16 11:54:20|7212.3|7209.5|7210.4|7207.6|7212.3|7209.5|7210.4|7207.6|16
1623844470000|2021-06-16 11:54:30|7210.9|7208.1|7211.3|7208.5|7211.3|7208.5|7210.9|7208.1|11
1623844480000|2021-06-16 11:54:40|7210.9|7208.1|7210.4|7207.6|7210.9|7208.1|7210.4|7207.6|0
1623844490000|2021-06-16 11:54:50|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|27
1623844500000|2021-06-16 11:55:00|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|0
1623844510000|2021-06-16 11:55:10|7211.3|7208.5|7211.4|7208.6|7211.9|7209.1|7210.9|7208.1|11
1623844520000|2021-06-16 11:55:20|7211.3|7208.5|7211.4|7208.6|7211.4|7208.6|7211.3|7208.5|4
1623844530000|2021-06-16 11:55:30|7211.3|7208.5|7212.4|7209.6|7212.4|7209.6|7211.3|7208.5|43
1623844540000|2021-06-16 11:55:40|7211.9|7209.1|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|0
1623844550000|2021-06-16 11:55:50|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|1
1623844560000|2021-06-16 11:56:00|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|0
1623844570000|2021-06-16 11:56:10|7212.6|7209.8|7212.4|7209.6|7213.4|7210.6|7212.4|7209.6|20
1623844580000|2021-06-16 11:56:20|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.4|7209.6|0
1623844590000|2021-06-16 11:56:30|7213.3|7210.5|7213.4|7210.6|7213.4|7210.6|7212.9|7210.1|3
1623844600000|2021-06-16 11:56:40|7214.3|7211.5|7213.4|7210.6|7214.3|7211.5|7213.4|7210.6|11
1623844610000|2021-06-16 11:56:50|7213.3|7210.5|7213.4|7210.6|7213.4|7210.6|7212.9|7210.1|24
1623844620000|2021-06-16 11:57:00|7212.9|7210.1|7212.9|7210.1|7213.4|7210.6|7212.9|7210.1|8
1623844630000|2021-06-16 11:57:10|7213.3|7210.5|7212.9|7210.1|7213.3|7210.5|7212.9|7210.1|1
1623844640000|2021-06-16 11:57:20|7213.3|7210.5|7212.9|7210.1|7213.3|7210.5|7212.9|7210.1|3
1623844650000|2021-06-16 11:57:30|7213.3|7210.5|7213.4|7210.6|7213.4|7210.6|7212.9|7210.1|10
1623844660000|2021-06-16 11:57:40|||||||||1
1623844670000|2021-06-16 11:57:50|||||||||2
1623844680000|2021-06-16 11:58:00|7213.3|7210.5|7213.4|7210.6|7213.4|7210.6|7213.3|7210.5|12
1623844690000|2021-06-16 11:58:10|||||||||2
1623844700000|2021-06-16 11:58:20|7214.3|7211.5|7215.3|7212.5|7215.4|7212.6|7214.3|7211.5|46
1623844710000|2021-06-16 11:58:30|7214.9|7212.1|7213.4|7210.6|7214.9|7212.1|7213.4|7210.6|14
1623844720000|2021-06-16 11:58:40|7213.3|7210.5|7213.4|7210.6|7213.4|7210.6|7213.3|7210.5|13
1623844730000|2021-06-16 11:58:50|7213.3|7210.5|7213.3|7210.5|7213.4|7210.6|7212.4|7209.6|4
1623844740000|2021-06-16 11:59:00|7213.4|7210.6|7212.9|7210.1|7213.4|7210.6|7212.9|7210.1|6
1623844750000|2021-06-16 11:59:10|||||||||6
1623844760000|2021-06-16 11:59:20|7212.4|7209.6|7212.4|7209.6|7212.9|7210.1|7212.4|7209.6|0
1623844770000|2021-06-16 11:59:30|7212.3|7209.5|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|31
1623844780000|2021-06-16 11:59:40|7212.3|7209.5|7212.4|7209.6|7212.4|7209.6|7212.3|7209.5|3
1623844790000|2021-06-16 11:59:50|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|0
1623844800000|2021-06-16 12:00:00|7213.3|7210.5|7213.3|7210.5|7214.3|7211.5|7212.9|7210.1|22
1623844810000|2021-06-16 12:00:10|7212.4|7209.6|7210.3|7207.5|7212.4|7209.6|7210.3|7207.5|59
1623844820000|2021-06-16 12:00:20|7210.4|7207.6|7210.4|7207.6|7211.3|7208.5|7210.4|7207.6|6
1623844830000|2021-06-16 12:00:30|7210.8|7208|7210.8|7208|7211.3|7208.5|7210.4|7207.6|3
1623844840000|2021-06-16 12:00:40|7211|7208.2|7212.3|7209.5|7212.8|7210|7211|7208.2|61
1623844850000|2021-06-16 12:00:50|7211.8|7209|7207.3|7204.5|7211.8|7209|7207.3|7204.5|107
1623844860000|2021-06-16 12:01:00|7206.8|7204|7207.3|7204.5|7207.3|7204.5|7206.4|7203.6|47
1623844870000|2021-06-16 12:01:10|||||||||18
1623844880000|2021-06-16 12:01:20|7207.4|7204.6|7207.8|7205|7208.3|7205.5|7207.3|7204.5|14
1623844890000|2021-06-16 12:01:30|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7207.3|7204.5|27
1623844900000|2021-06-16 12:01:40|7208.4|7205.6|7209.8|7207|7209.8|7207|7208.3|7205.5|32
1623844910000|2021-06-16 12:01:50|7210.3|7207.5|7209.8|7207|7210.3|7207.5|7209.8|7207|6
1623844920000|2021-06-16 12:02:00|7209.4|7206.6|7210.3|7207.5|7210.3|7207.5|7209.4|7206.6|8
1623844930000|2021-06-16 12:02:10|7210.4|7207.6|7212.3|7209.5|7212.8|7210|7210.4|7207.6|44
1623844940000|2021-06-16 12:02:20|7212.4|7209.6|7213.3|7210.5|7213.3|7210.5|7212.3|7209.5|15
1623844950000|2021-06-16 12:02:30|7212.8|7210|7213.4|7210.6|7213.4|7210.6|7212.4|7209.6|22
1623844960000|2021-06-16 12:02:40|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|5
1623844980000|2021-06-16 12:03:00|7214.3|7211.5|7214.8|7212|7216.4|7213.6|7214.3|7211.5|60
1623844990000|2021-06-16 12:03:10|||||||||3
1623845000000|2021-06-16 12:03:20|7215.3|7212.5|7216.4|7213.6|7217.3|7214.5|7214.8|7212|52
1623845010000|2021-06-16 12:03:30|7216.3|7213.5|7216.4|7213.6|7216.8|7214|7216.3|7213.5|11
1623845020000|2021-06-16 12:03:40|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|9
1623845030000|2021-06-16 12:03:50|7215.8|7213|7216.3|7213.5|7216.3|7213.5|7215.3|7212.5|4
1623845040000|2021-06-16 12:04:00|7215.8|7213|7212.4|7209.6|7215.8|7213|7212.4|7209.6|64
1623845050000|2021-06-16 12:04:10|7212.8|7210|7213.8|7211|7214.3|7211.5|7212.8|7210|20
1623845060000|2021-06-16 12:04:20|7213.3|7210.5|7213.8|7211|7214.3|7211.5|7213.3|7210.5|2
1623845070000|2021-06-16 12:04:30|7213.4|7210.6|7213.8|7211|7213.8|7211|7213.3|7210.5|12
1623845080000|2021-06-16 12:04:40|7214.3|7211.5|7214.3|7211.5|7215.2|7212.4|7213.8|7211|29
1623845090000|2021-06-16 12:04:50|7213.8|7211|7214.3|7211.5|7214.3|7211.5|7213.8|7211|0
1623845100000|2021-06-16 12:05:00|7213.8|7211|7212.4|7209.6|7214.3|7211.5|7212.3|7209.5|36
1623845110000|2021-06-16 12:05:10|7213.3|7210.5|7212.8|7210|7213.3|7210.5|7212.4|7209.6|2
1623845120000|2021-06-16 12:05:20|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7211.3|7208.5|19
1623845130000|2021-06-16 12:05:30|7211.8|7209|7212.3|7209.5|7212.3|7209.5|7211.8|7209|2
1623845140000|2021-06-16 12:05:40|||||||||1
1623845150000|2021-06-16 12:05:50|7212.1|7209.3|7212.3|7209.5|7212.8|7210|7212.1|7209.3|33
1623845160000|2021-06-16 12:06:00|7211.3|7208.5|7210.3|7207.5|7212.3|7209.5|7210.3|7207.5|20
1623845170000|2021-06-16 12:06:10|7209.7|7206.9|7209.8|7207|7209.8|7207|7209.3|7206.5|43
1623845180000|2021-06-16 12:06:20|7210.3|7207.5|7212.3|7209.5|7212.3|7209.5|7210.3|7207.5|10
1623845190000|2021-06-16 12:06:30|7211.8|7209|7211.4|7208.6|7211.8|7209|7211.3|7208.5|57
1623845200000|2021-06-16 12:06:40|7211.3|7208.5|7212.8|7210|7212.8|7210|7211.3|7208.5|40
1623845210000|2021-06-16 12:06:50|7213.3|7210.5|7212.8|7210|7213.4|7210.6|7212.8|7210|24
1623845220000|2021-06-16 12:07:00|7212.4|7209.6|7213.8|7211|7213.8|7211|7212.3|7209.5|23
1623845230000|2021-06-16 12:07:10|7213.4|7210.6|7212.8|7210|7213.4|7210.6|7212.8|7210|8
1623845240000|2021-06-16 12:07:20|7212.4|7209.6|7213.4|7210.6|7213.4|7210.6|7212.3|7209.5|18
1623845250000|2021-06-16 12:07:30|7213.3|7210.5|7213.4|7210.6|7213.4|7210.6|7213.3|7210.5|2
1623845260000|2021-06-16 12:07:40|7213.3|7210.5|7212.4|7209.6|7213.3|7210.5|7212.4|7209.6|2
1623845270000|2021-06-16 12:07:50|7212.3|7209.5|7211.8|7209|7212.4|7209.6|7211.8|7209|16
1623845280000|2021-06-16 12:08:00|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|18
1623845290000|2021-06-16 12:08:10|7210.8|7208|7211.4|7208.6|7211.4|7208.6|7210.8|7208|3
1623845300000|2021-06-16 12:08:20|7210.8|7208|7210.8|7208|7210.8|7208|7210.4|7207.6|15
1623845310000|2021-06-16 12:08:30|7210.4|7207.6|7210.3|7207.5|7210.4|7207.6|7209.4|7206.6|25
1623845320000|2021-06-16 12:08:40|7209.4|7206.6|7209.8|7207|7209.8|7207|7209.4|7206.6|2
1623845330000|2021-06-16 12:08:50|7209.4|7206.6|7209.3|7206.5|7209.4|7206.6|7209.3|7206.5|7
1623845340000|2021-06-16 12:09:00|7208.8|7206|7210.8|7208|7210.8|7208|7208.8|7206|18
1623845350000|2021-06-16 12:09:10|7210.4|7207.6|7210.3|7207.5|7210.4|7207.6|7210.3|7207.5|5
1623845360000|2021-06-16 12:09:20|7210.4|7207.6|7210.3|7207.5|7210.4|7207.6|7210.3|7207.5|8
1623845370000|2021-06-16 12:09:30|7209.8|7207|7210.3|7207.5|7210.3|7207.5|7209.3|7206.5|14
1623845380000|2021-06-16 12:09:40|7209.8|7207|7211.3|7208.5|7211.3|7208.5|7209.8|7207|7
1623845390000|2021-06-16 12:09:50|7211.4|7208.6|7211.8|7209|7212.3|7209.5|7211.4|7208.6|18
1623845400000|2021-06-16 12:10:00|7211.7|7208.9|7211.8|7209|7212.3|7209.5|7211.4|7208.6|6
1623845410000|2021-06-16 12:10:10|7212.3|7209.5|7213.8|7211|7214.4|7211.6|7212.3|7209.5|51
1623845420000|2021-06-16 12:10:20|7214.3|7211.5|7213.8|7211|7214.3|7211.5|7213.4|7210.6|16
1623845430000|2021-06-16 12:10:30|7213.4|7210.6|7213.8|7211|7213.8|7211|7213.4|7210.6|3
1623845440000|2021-06-16 12:10:40|7214.3|7211.5|7214.4|7211.6|7214.8|7212|7214.3|7211.5|12
1623845450000|2021-06-16 12:10:50|7214.8|7212|7215.3|7212.5|7215.3|7212.5|7214.8|7212|11
1623845460000|2021-06-16 12:11:00|7214.8|7212|7213.8|7211|7214.8|7212|7213.4|7210.6|29
1623845470000|2021-06-16 12:11:10|7214.3|7211.5|7213.4|7210.6|7214.3|7211.5|7213.4|7210.6|16
1623845480000|2021-06-16 12:11:20|7213.3|7210.5|7213.3|7210.5|7213.4|7210.6|7213.3|7210.5|9
1623845490000|2021-06-16 12:11:30|||||||||2
1623845500000|2021-06-16 12:11:40|7212.8|7210|7213.4|7210.6|7213.4|7210.6|7212.4|7209.6|28
1623845510000|2021-06-16 12:11:50|7213.3|7210.5|7212.8|7210|7213.3|7210.5|7212.8|7210|10
1623845520000|2021-06-16 12:12:00|7212.4|7209.6|7212.3|7209.5|7212.4|7209.6|7212.3|7209.5|18
1623845530000|2021-06-16 12:12:10|7212.4|7209.6|7212.4|7209.6|7213.3|7210.5|7212.4|7209.6|1
1623845540000|2021-06-16 12:12:20|7213.3|7210.5|7213.4|7210.6|7213.4|7210.6|7213.3|7210.5|3
1623845550000|2021-06-16 12:12:30|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|3
1623845560000|2021-06-16 12:12:40|7213.4|7210.6|7213.3|7210.5|7213.4|7210.6|7213.3|7210.5|5
1623845570000|2021-06-16 12:12:50|7213.4|7210.6|7213.8|7211|7213.8|7211|7213.4|7210.6|6
1623845580000|2021-06-16 12:13:00|7213.4|7210.6|7213.8|7211|7213.8|7211|7213.4|7210.6|0
1623845590000|2021-06-16 12:13:10|7214.3|7211.5|7215.8|7213|7215.8|7213|7214.3|7211.5|52
1623845600000|2021-06-16 12:13:20|7215.4|7212.6|7217.3|7214.5|7217.3|7214.5|7215.4|7212.6|10
1623845610000|2021-06-16 12:13:30|7217.4|7214.6|7218.3|7215.5|7218.3|7215.5|7217.3|7214.5|33
1623845620000|2021-06-16 12:13:40|7218.4|7215.6|7217.8|7215|7218.8|7216|7217.8|7215|121
1623845630000|2021-06-16 12:13:50|7217.4|7214.6|7215.3|7212.5|7217.4|7214.6|7215.3|7212.5|45
1623845640000|2021-06-16 12:14:00|7215.4|7212.6|7216.3|7213.5|7216.4|7213.6|7215.3|7212.5|58
1623845650000|2021-06-16 12:14:10|7215.8|7213|7216.3|7213.5|7216.4|7213.6|7215.8|7213|16
1623845660000|2021-06-16 12:14:20|7216.4|7213.6|7217.8|7215|7218.3|7215.5|7216.3|7213.5|47
1623845670000|2021-06-16 12:14:30|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|5
1623845680000|2021-06-16 12:14:40|7217.8|7215|7216.4|7213.6|7217.8|7215|7216.3|7213.5|35
1623845690000|2021-06-16 12:14:50|7216.3|7213.5|7214.8|7212|7216.4|7213.6|7214.8|7212|23
1623845700000|2021-06-16 12:15:00|7215.3|7212.5|7213.8|7211|7215.4|7212.6|7213.3|7210.5|46
1623845710000|2021-06-16 12:15:10|7213.4|7210.6|7212.4|7209.6|7214.8|7212|7212.4|7209.6|39
1623845720000|2021-06-16 12:15:20|7212.8|7210|7214.4|7211.6|7214.8|7212|7212.8|7210|26
1623845730000|2021-06-16 12:15:30|7214.8|7212|7215.3|7212.5|7215.4|7212.6|7214.8|7212|25
1623845740000|2021-06-16 12:15:40|7214.4|7211.6|7213.8|7211|7214.4|7211.6|7213.8|7211|6
1623845750000|2021-06-16 12:15:50|7213.9|7211.1|7216.3|7213.5|7216.3|7213.5|7213.9|7211.1|8
1623845760000|2021-06-16 12:16:00|7216.8|7214|7216.8|7214|7217.3|7214.5|7215.8|7213|4
1623845770000|2021-06-16 12:16:10|7217.3|7214.5|7215.8|7213|7217.3|7214.5|7215.8|7213|26
1623845780000|2021-06-16 12:16:20|7215.9|7213.1|7216.3|7213.5|7216.4|7213.6|7215.8|7213|6
1623845790000|2021-06-16 12:16:30|7216.4|7213.6|7216.3|7213.5|7216.4|7213.6|7215.8|7213|11
1623845800000|2021-06-16 12:16:40|7215.8|7213|7216.3|7213.5|7216.4|7213.6|7215.8|7213|18
1623845810000|2021-06-16 12:16:50|7216.4|7213.6|7215.8|7213|7216.4|7213.6|7215.8|7213|10
1623845820000|2021-06-16 12:17:00|7216.3|7213.5|7215.3|7212.5|7216.3|7213.5|7213.4|7210.6|14
1623845830000|2021-06-16 12:17:10|7214.8|7212|7213.8|7211|7214.8|7212|7213.3|7210.5|26
1623845840000|2021-06-16 12:17:20|7213.9|7211.1|7214.4|7211.6|7214.4|7211.6|7213.9|7211.1|14
1623845850000|2021-06-16 12:17:30|7214.8|7212|7214.8|7212|7215.4|7212.6|7214.8|7212|14
1623845860000|2021-06-16 12:17:40|7215|7212.2|7215.4|7212.6|7215.8|7213|7215|7212.2|2
1623845870000|2021-06-16 12:17:50|7215.3|7212.5|7214.4|7211.6|7215.3|7212.5|7213.8|7211|17
1623845880000|2021-06-16 12:18:00|7213.8|7211|7214.4|7211.6|7214.8|7212|7213.8|7211|56
1623845890000|2021-06-16 12:18:10|7213.4|7210.6|7213.8|7211|7214.4|7211.6|7213.4|7210.6|21
1623845900000|2021-06-16 12:18:20|7213.4|7210.6|7213.4|7210.6|7213.8|7211|7213.4|7210.6|1
1623845910000|2021-06-16 12:18:30|7213.3|7210.5|7213.4|7210.6|7213.4|7210.6|7212.8|7210|10
1623845920000|2021-06-16 12:18:40|7214.8|7212|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|10
1623845930000|2021-06-16 12:18:50|||||||||5
1623845940000|2021-06-16 12:19:00|7214.8|7212|7215.3|7212.5|7215.4|7212.6|7214.4|7211.6|41
1623845950000|2021-06-16 12:19:10|7215.4|7212.6|7213.4|7210.6|7215.4|7212.6|7212.4|7209.6|27
1623845960000|2021-06-16 12:19:20|7213.8|7211|7212.4|7209.6|7213.8|7211|7212.4|7209.6|8
1623845970000|2021-06-16 12:19:30|7212.8|7210|7212.4|7209.6|7213.4|7210.6|7212.4|7209.6|16
1623845980000|2021-06-16 12:19:40|7212.8|7210|7212.3|7209.5|7212.8|7210|7212.3|7209.5|15
1623845990000|2021-06-16 12:19:50|7212.4|7209.6|7212.4|7209.6|7212.8|7210|7212.3|7209.5|23
1623846000000|2021-06-16 12:20:00|7213.3|7210.5|7214.4|7211.6|7214.4|7211.6|7213.3|7210.5|22
1623846010000|2021-06-16 12:20:10|7214.3|7211.5|7216.3|7213.5|7216.3|7213.5|7214.3|7211.5|33
1623846020000|2021-06-16 12:20:20|7215.4|7212.6|7216.3|7213.5|7216.3|7213.5|7215.4|7212.6|2
1623846030000|2021-06-16 12:20:30|7215.8|7213|7216.4|7213.6|7216.4|7213.6|7215.8|7213|8
1623846040000|2021-06-16 12:20:40|7217.3|7214.5|7216.8|7214|7217.3|7214.5|7216.4|7213.6|29
1623846050000|2021-06-16 12:20:50|7217.3|7214.5|7217.4|7214.6|7217.4|7214.6|7216.3|7213.5|72
1623846060000|2021-06-16 12:21:00|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7216.4|7213.6|6
1623846070000|2021-06-16 12:21:10|7217.4|7214.6|7217.3|7214.5|7217.4|7214.6|7217.3|7214.5|17
1623846080000|2021-06-16 12:21:20|7216.8|7214|7214.8|7212|7216.8|7214|7213.8|7211|133
1623846090000|2021-06-16 12:21:30|7214.3|7211.5|7214.8|7212|7214.8|7212|7214.3|7211.5|9
1623846100000|2021-06-16 12:21:40|7214.3|7211.5|7214.4|7211.6|7214.4|7211.6|7213.8|7211|10
1623846110000|2021-06-16 12:21:50|7215.3|7212.5|7214.8|7212|7215.3|7212.5|7214.4|7211.6|1
1623846120000|2021-06-16 12:22:00|7214.4|7211.6|7214.3|7211.5|7214.8|7212|7214.3|7211.5|29
1623846130000|2021-06-16 12:22:10|7213.4|7210.6|7213.3|7210.5|7213.4|7210.6|7212.3|7209.5|30
1623846140000|2021-06-16 12:22:20|7213.4|7210.6|7214.3|7211.5|7214.3|7211.5|7213.4|7210.6|10
1623846150000|2021-06-16 12:22:30|7214.4|7211.6|7217.8|7215|7218.3|7215.5|7214.4|7211.6|97
1623846160000|2021-06-16 12:22:40|7217.3|7214.5|7217.8|7215|7218.3|7215.5|7217.3|7214.5|19
1623846170000|2021-06-16 12:22:50|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|1
1623846180000|2021-06-16 12:23:00|7217.3|7214.5|7216.8|7214|7217.4|7214.6|7216.4|7213.6|55
1623846190000|2021-06-16 12:23:10|7217.3|7214.5|7217.3|7214.5|7217.4|7214.6|7217.3|7214.5|20
1623846200000|2021-06-16 12:23:20|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7216.8|7214|6
1623846210000|2021-06-16 12:23:30|7217.8|7215|7217.8|7215|7217.8|7215|7217.3|7214.5|24
1623846220000|2021-06-16 12:23:40|7217.4|7214.6|7219.3|7216.5|7221.4|7218.6|7217.4|7214.6|105
1623846230000|2021-06-16 12:23:50|7219.4|7216.6|7218.8|7216|7219.4|7216.6|7218.8|7216|27
1623846240000|2021-06-16 12:24:00|7218.4|7215.6|7219.3|7216.5|7219.3|7216.5|7218.4|7215.6|12
1623846250000|2021-06-16 12:24:10|7218.8|7216|7218.3|7215.5|7219.3|7216.5|7217.4|7214.6|47
1623846260000|2021-06-16 12:24:20|7217.8|7215|7217.8|7215|7217.8|7215|7217.4|7214.6|7
1623846270000|2021-06-16 12:24:30|7217.4|7214.6|7218.3|7215.5|7218.3|7215.5|7217.4|7214.6|3
1623846280000|2021-06-16 12:24:40|7217.8|7215|7217.8|7215|7218.3|7215.5|7217.4|7214.6|15
1623846290000|2021-06-16 12:24:50|7217.4|7214.6|7217.8|7215|7217.8|7215|7216.8|7214|91
1623846300000|2021-06-16 12:25:00|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.3|7214.5|5
1623846310000|2021-06-16 12:25:10|7217.3|7214.5|7217.4|7214.6|7217.4|7214.6|7216.8|7214|62
1623846320000|2021-06-16 12:25:20|7217.3|7214.5|7216.4|7213.6|7217.4|7214.6|7216.4|7213.6|11
1623846330000|2021-06-16 12:25:30|7216.8|7214|7217.8|7215|7218.3|7215.5|7216.8|7214|9
1623846340000|2021-06-16 12:25:40|7218.3|7215.5|7216.8|7214|7218.3|7215.5|7216.4|7213.6|57
1623846350000|2021-06-16 12:25:50|7217.3|7214.5|7216.8|7214|7217.4|7214.6|7216.4|7213.6|6
1623846360000|2021-06-16 12:26:00|7217.3|7214.5|7217.4|7214.6|7217.4|7214.6|7217.3|7214.5|9
1623846380000|2021-06-16 12:26:20|7217.8|7215|7217.8|7215|7217.8|7215|7217.4|7214.6|2
1623846390000|2021-06-16 12:26:30|7217.4|7214.6|7218.8|7216|7218.8|7216|7217.3|7214.5|17
1623846400000|2021-06-16 12:26:40|7218.4|7215.6|7219.8|7217|7220.3|7217.5|7218.4|7215.6|29
1623846410000|2021-06-16 12:26:50|7219.4|7216.6|7220.4|7217.6|7220.4|7217.6|7219.4|7216.6|22
1623846420000|2021-06-16 12:27:00|7220.8|7218|7220.8|7218|7220.8|7218|7220.4|7217.6|2
1623846430000|2021-06-16 12:27:10|7220.4|7217.6|7221.3|7218.5|7221.4|7218.6|7219.8|7217|44
1623846440000|2021-06-16 12:27:20|7220.9|7218.1|7223.4|7220.6|7224.8|7222|7220.9|7218.1|118
1623846450000|2021-06-16 12:27:30|7224.4|7221.6|7221.9|7219.1|7224.4|7221.6|7221.9|7219.1|98
1623846460000|2021-06-16 12:27:40|7221.4|7218.6|7222.4|7219.6|7222.4|7219.6|7221.4|7218.6|32
1623846470000|2021-06-16 12:27:50|||||||||1
1623846480000|2021-06-16 12:28:00|7221.8|7219|7221.8|7219|7222.8|7220|7221.4|7218.6|67
1623846490000|2021-06-16 12:28:10|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7221.3|7218.5|39
1623846500000|2021-06-16 12:28:20|7222.4|7219.6|7222.3|7219.5|7222.4|7219.6|7222.3|7219.5|13
1623846510000|2021-06-16 12:28:30|7221.4|7218.6|7222.3|7219.5|7222.3|7219.5|7221.4|7218.6|6
1623846520000|2021-06-16 12:28:40|7221.9|7219.1|7222.3|7219.5|7222.3|7219.5|7221.8|7219|6
1623846530000|2021-06-16 12:28:50|7222.4|7219.6|7222.8|7220|7222.8|7220|7222.4|7219.6|17
1623846540000|2021-06-16 12:29:00|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|3
1623846550000|2021-06-16 12:29:10|7222.3|7219.5|7223.4|7220.6|7223.4|7220.6|7221.8|7219|20
1623846560000|2021-06-16 12:29:20|||||||||1
1623846570000|2021-06-16 12:29:30|||||||||11
1623846580000|2021-06-16 12:29:40|7223.5|7220.7|7222.9|7220.1|7224.4|7221.6|7222.8|7220|51
1623846590000|2021-06-16 12:29:50|7222.8|7220|7222.9|7220.1|7223.4|7220.6|7222.8|7220|14
1623846600000|2021-06-16 12:30:00|7223.3|7220.5|7222.4|7219.6|7223.4|7220.6|7222.4|7219.6|21
1623846610000|2021-06-16 12:30:10|7222.8|7220|7222.4|7219.6|7222.8|7220|7222.4|7219.6|13
1623846620000|2021-06-16 12:30:20|7222.8|7220|7224.4|7221.6|7224.4|7221.6|7222.8|7220|48
1623846630000|2021-06-16 12:30:30|7224.8|7222|7223.4|7220.6|7224.8|7222|7223.4|7220.6|23
1623846640000|2021-06-16 12:30:40|7223.3|7220.5|7223.3|7220.5|7223.4|7220.6|7222.8|7220|61
1623846650000|2021-06-16 12:30:50|7222.3|7219.5|7222.4|7219.6|7222.8|7220|7220.4|7217.6|109
1623846660000|2021-06-16 12:31:00|7222.3|7219.5|7222.4|7219.6|7222.4|7219.6|7222.3|7219.5|15
1623846670000|2021-06-16 12:31:10|7223.4|7220.6|7223.4|7220.6|7223.8|7221|7223.4|7220.6|14
1623846680000|2021-06-16 12:31:20|7223.8|7221|7223.8|7221|7224.3|7221.5|7223.4|7220.6|19
1623846690000|2021-06-16 12:31:30|7223.4|7220.6|7224.3|7221.5|7224.4|7221.6|7223.4|7220.6|71
1623846700000|2021-06-16 12:31:40|7223.4|7220.6|7224.4|7221.6|7224.8|7222|7223.4|7220.6|19
1623846710000|2021-06-16 12:31:50|7224.3|7221.5|7222.4|7219.6|7224.3|7221.5|7222.4|7219.6|72
1623846720000|2021-06-16 12:32:00|7222.3|7219.5|7222.4|7219.6|7222.4|7219.6|7221.4|7218.6|16
1623846730000|2021-06-16 12:32:10|7223.4|7220.6|7221.8|7219|7223.4|7220.6|7221.8|7219|96
1623846740000|2021-06-16 12:32:20|7222.3|7219.5|7222.4|7219.6|7222.4|7219.6|7221.4|7218.6|14
1623846750000|2021-06-16 12:32:30|7222.3|7219.5|7224.8|7222|7226.3|7223.5|7222.3|7219.5|148
1623846760000|2021-06-16 12:32:40|7224.4|7221.6|7223.8|7221|7224.4|7221.6|7223.8|7221|24
1623846770000|2021-06-16 12:32:50|7224.3|7221.5|7223.8|7221|7225.3|7222.5|7223.4|7220.6|58
1623846780000|2021-06-16 12:33:00|7223.4|7220.6|7221.4|7218.6|7223.8|7221|7221.4|7218.6|121
1623846790000|2021-06-16 12:33:10|7221.8|7219|7220.8|7218|7222.4|7219.6|7220.4|7217.6|23
1623846800000|2021-06-16 12:33:20|7221.4|7218.6|7220.8|7218|7221.8|7219|7220.4|7217.6|39
1623846810000|2021-06-16 12:33:30|7220.4|7217.6|7221.4|7218.6|7221.4|7218.6|7220.4|7217.6|9
1623846820000|2021-06-16 12:33:40|7221.3|7218.5|7221.4|7218.6|7221.4|7218.6|7220.8|7218|16
1623846830000|2021-06-16 12:33:50|||||||||5
1623846840000|2021-06-16 12:34:00|7221.3|7218.5|7220.4|7217.6|7221.3|7218.5|7217.8|7215|144
1623846850000|2021-06-16 12:34:10|7220.8|7218|7221.4|7218.6|7221.4|7218.6|7220.4|7217.6|8
1623846860000|2021-06-16 12:34:20|7221.8|7219|7221.8|7219|7222.4|7219.6|7221.4|7218.6|20
1623846870000|2021-06-16 12:34:30|7221.4|7218.6|7221.8|7219|7222.4|7219.6|7221.4|7218.6|8
1623846880000|2021-06-16 12:34:40|7222.4|7219.6|7221.4|7218.6|7222.8|7220|7221.4|7218.6|71
1623846890000|2021-06-16 12:34:50|7221.3|7218.5|7221.4|7218.6|7221.4|7218.6|7221.3|7218.5|12
1623846900000|2021-06-16 12:35:00|7221.3|7218.5|7223.4|7220.6|7223.4|7220.6|7220.4|7217.6|31
1623846910000|2021-06-16 12:35:10|7222.8|7220|7222.8|7220|7223.4|7220.6|7222.4|7219.6|128
1623846920000|2021-06-16 12:35:20|7223|7220.2|7223.8|7221|7223.8|7221|7223|7220.2|58
1623846930000|2021-06-16 12:35:30|7224.3|7221.5|7222.8|7220|7224.3|7221.5|7222.4|7219.6|63
1623846940000|2021-06-16 12:35:40|7222.4|7219.6|7221.4|7218.6|7222.4|7219.6|7221.4|7218.6|13
1623846950000|2021-06-16 12:35:50|7221.3|7218.5|7221.3|7218.5|7221.4|7218.6|7220.4|7217.6|20
1623846960000|2021-06-16 12:36:00|7221.4|7218.6|7220.4|7217.6|7221.4|7218.6|7220.4|7217.6|14
1623846970000|2021-06-16 12:36:10|7220.8|7218|7220.8|7218|7221.3|7218.5|7219.4|7216.6|45
1623846980000|2021-06-16 12:36:20|7221.3|7218.5|7220.8|7218|7221.3|7218.5|7220.8|7218|1
1623846990000|2021-06-16 12:36:30|7220.4|7217.6|7220.8|7218|7220.8|7218|7220.4|7217.6|0
1623847000000|2021-06-16 12:36:40|7220.4|7217.6|7220.8|7218|7220.8|7218|7220.3|7217.5|21
1623847010000|2021-06-16 12:36:50|7220.4|7217.6|7221.3|7218.5|7221.3|7218.5|7220.4|7217.6|8
1623847020000|2021-06-16 12:37:00|7220.8|7218|7222.3|7219.5|7222.4|7219.6|7220.8|7218|44
1623847030000|2021-06-16 12:37:10|7221.8|7219|7221.8|7219|7221.8|7219|7221.4|7218.6|4
1623847040000|2021-06-16 12:37:20|7221.4|7218.6|7221.3|7218.5|7222.4|7219.6|7221.3|7218.5|50
1623847050000|2021-06-16 12:37:30|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.3|7218.5|12
1623847060000|2021-06-16 12:37:40|7221.3|7218.5|7221.4|7218.6|7221.4|7218.6|7220.8|7218|22
1623847070000|2021-06-16 12:37:50|7221.3|7218.5|7220.8|7218|7221.4|7218.6|7220.4|7217.6|15
1623847080000|2021-06-16 12:38:00|7221.3|7218.5|7221.4|7218.6|7221.4|7218.6|7220.4|7217.6|25
1623847090000|2021-06-16 12:38:10|7221.3|7218.5|7221.4|7218.6|7221.4|7218.6|7221.3|7218.5|15
1623847100000|2021-06-16 12:38:20|7221.3|7218.5|7221.4|7218.6|7221.4|7218.6|7221.3|7218.5|10
1623847110000|2021-06-16 12:38:30|7221.5|7218.7|7222.4|7219.6|7222.4|7219.6|7221.5|7218.7|29
1623847120000|2021-06-16 12:38:40|7222.3|7219.5|7223.4|7220.6|7224.4|7221.6|7221.8|7219|211
1623847130000|2021-06-16 12:38:50|7221.3|7218.5|7221.4|7218.6|7222.4|7219.6|7221.3|7218.5|36
1623847140000|2021-06-16 12:39:00|7221.3|7218.5|7219.4|7216.6|7221.4|7218.6|7219.4|7216.6|158
1623847150000|2021-06-16 12:39:10|7219.5|7216.7|7219.4|7216.6|7219.8|7217|7219.4|7216.6|9
1623847160000|2021-06-16 12:39:20|7219.8|7217|7217.4|7214.6|7219.8|7217|7217.4|7214.6|75
1623847170000|2021-06-16 12:39:30|7216.8|7214|7219.8|7217|7220.3|7217.5|7214.8|7212|206
1623847180000|2021-06-16 12:39:40|7219.4|7216.6|7219.4|7216.6|7220.3|7217.5|7219.4|7216.6|26
1623847190000|2021-06-16 12:39:50|7219.3|7216.5|7219.4|7216.6|7219.4|7216.6|7218.4|7215.6|16
1623847200000|2021-06-16 12:40:00|7220|7217.2|7219.8|7217|7220.3|7217.5|7219.4|7216.6|20
1623847210000|2021-06-16 12:40:10|7219.4|7216.6|7218.4|7215.6|7219.4|7216.6|7218.3|7215.5|49
1623847220000|2021-06-16 12:40:20|7218.3|7215.5|7218.3|7215.5|7218.4|7215.6|7217.4|7214.6|16
1623847230000|2021-06-16 12:40:30|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.3|7215.5|7
1623847240000|2021-06-16 12:40:40|7219.4|7216.6|7220.3|7217.5|7220.4|7217.6|7219.4|7216.6|37
1623847250000|2021-06-16 12:40:50|7220.4|7217.6|7219.8|7217|7220.8|7218|7219.8|7217|21
1623847260000|2021-06-16 12:41:00|7219.3|7216.5|7218.4|7215.6|7219.4|7216.6|7217.8|7215|60
1623847270000|2021-06-16 12:41:10|7218.8|7216|7218.8|7216|7220.4|7217.6|7218.8|7216|29
1623847280000|2021-06-16 12:41:20|7218.4|7215.6|7219.8|7217|7220.4|7217.6|7218.4|7215.6|99
1623847290000|2021-06-16 12:41:30|7219.4|7216.6|7219.3|7216.5|7219.8|7217|7219.3|7216.5|15
1623847300000|2021-06-16 12:41:40|7219.4|7216.6|7219.3|7216.5|7219.4|7216.6|7218.8|7216|21
1623847310000|2021-06-16 12:41:50|7218.8|7216|7218.4|7215.6|7218.8|7216|7218.3|7215.5|35
1623847320000|2021-06-16 12:42:00|7217.8|7215|7217.4|7214.6|7218.3|7215.5|7217.4|7214.6|18
1623847330000|2021-06-16 12:42:10|7217.8|7215|7217.3|7214.5|7217.8|7215|7215.8|7213|183
1623847340000|2021-06-16 12:42:20|7217.4|7214.6|7218.3|7215.5|7218.3|7215.5|7217.3|7214.5|47
1623847350000|2021-06-16 12:42:30|7217.8|7215|7219.3|7216.5|7219.3|7216.5|7217.4|7214.6|31
1623847360000|2021-06-16 12:42:40|7218.8|7216|7219.3|7216.5|7219.3|7216.5|7218.4|7215.6|26
1623847370000|2021-06-16 12:42:50|7219.4|7216.6|7218.8|7216|7220.8|7218|7218.3|7215.5|37
1623847380000|2021-06-16 12:43:00|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7218.4|7215.6|13
1623847390000|2021-06-16 12:43:10|7218.8|7216|7219.3|7216.5|7219.4|7216.6|7218.8|7216|9
1623847400000|2021-06-16 12:43:20|7219.4|7216.6|7218.8|7216|7219.4|7216.6|7218.4|7215.6|22
1623847410000|2021-06-16 12:43:30|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7217.8|7215|47
1623847420000|2021-06-16 12:43:40|7218.8|7216|7218.4|7215.6|7218.8|7216|7217.8|7215|16
1623847430000|2021-06-16 12:43:50|7218.3|7215.5|7217.8|7215|7218.4|7215.6|7217.8|7215|34
1623847440000|2021-06-16 12:44:00|7217.4|7214.6|7217.8|7215|7218.4|7215.6|7217.4|7214.6|17
1623847450000|2021-06-16 12:44:10|7217.4|7214.6|7216.4|7213.6|7217.4|7214.6|7216.3|7213.5|27
1623847460000|2021-06-16 12:44:20|7216.8|7214|7216.4|7213.6|7216.8|7214|7216.4|7213.6|2
1623847470000|2021-06-16 12:44:30|7216.8|7214|7217.4|7214.6|7217.4|7214.6|7216.8|7214|23
1623847480000|2021-06-16 12:44:40|7217.8|7215|7217.4|7214.6|7218.3|7215.5|7217.4|7214.6|3
1623847490000|2021-06-16 12:44:50|7217.8|7215|7217.8|7215|7218.4|7215.6|7217.8|7215|16
1623847500000|2021-06-16 12:45:00|7217.4|7214.6|7216.4|7213.6|7217.8|7215|7216.4|7213.6|13
1623847510000|2021-06-16 12:45:10|7217.3|7214.5|7217.3|7214.5|7217.8|7215|7216.4|7213.6|37
1623847520000|2021-06-16 12:45:20|7217.4|7214.6|7219.8|7217|7220.3|7217.5|7217.4|7214.6|111
1623847530000|2021-06-16 12:45:30|7220.3|7217.5|7218.8|7216|7220.4|7217.6|7218.8|7216|107
1623847540000|2021-06-16 12:45:40|7218.3|7215.5|7217.3|7214.5|7218.8|7216|7215.8|7213|102
1623847550000|2021-06-16 12:45:50|7217.4|7214.6|7217.3|7214.5|7217.4|7214.6|7217.3|7214.5|37
1623847560000|2021-06-16 12:46:00|7217.4|7214.6|7217.8|7215|7218.3|7215.5|7217.4|7214.6|1
1623847570000|2021-06-16 12:46:10|7217.3|7214.5|7217.8|7215|7217.8|7215|7216.4|7213.6|13
1623847580000|2021-06-16 12:46:20|7217.4|7214.6|7216.8|7214|7217.4|7214.6|7216.3|7213.5|5
1623847590000|2021-06-16 12:46:30|7217.3|7214.5|7217.8|7215|7218.3|7215.5|7216.8|7214|5
1623847600000|2021-06-16 12:46:40|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7217.8|7215|7
1623847610000|2021-06-16 12:46:50|7217.8|7215|7217.4|7214.6|7218.3|7215.5|7217.3|7214.5|13
1623847620000|2021-06-16 12:47:00|7217.3|7214.5|7216.8|7214|7217.3|7214.5|7216.8|7214|4
1623847630000|2021-06-16 12:47:10|7216.4|7213.6|7212.3|7209.5|7216.4|7213.6|7212.3|7209.5|385
1623847640000|2021-06-16 12:47:20|7212.1|7209.3|7213.3|7210.5|7213.7|7210.9|7211.1|7208.3|188
1623847650000|2021-06-16 12:47:30|7213.7|7210.9|7211.7|7208.9|7214.3|7211.5|7210.7|7207.9|101
1623847660000|2021-06-16 12:47:40|7211.3|7208.5|7209.7|7206.9|7212.3|7209.5|7208.7|7205.9|195
1623847670000|2021-06-16 12:47:50|7210.1|7207.3|7211.3|7208.5|7212.1|7209.3|7209.7|7206.9|112
1623847680000|2021-06-16 12:48:00|7211.4|7208.6|7212.7|7209.9|7213.3|7210.5|7211.4|7208.6|66
1623847690000|2021-06-16 12:48:10|7213.3|7210.5|7213.7|7210.9|7215.3|7212.5|7213.1|7210.3|178
1623847700000|2021-06-16 12:48:20|7214.1|7211.3|7214.3|7211.5|7214.7|7211.9|7213.7|7210.9|26
1623847710000|2021-06-16 12:48:30|7214.2|7211.4|7214.1|7211.3|7214.3|7211.5|7213.3|7210.5|30
1623847720000|2021-06-16 12:48:40|7214.3|7211.5|7214.7|7211.9|7215.3|7212.5|7214.3|7211.5|22
1623847730000|2021-06-16 12:48:50|7215.1|7212.3|7215.3|7212.5|7215.7|7212.9|7214.3|7211.5|83
1623847740000|2021-06-16 12:49:00|7215.7|7212.9|7215.7|7212.9|7216.7|7213.9|7215.3|7212.5|35
1623847750000|2021-06-16 12:49:10|7216.1|7213.3|7215.3|7212.5|7216.1|7213.3|7214.7|7211.9|36
1623847760000|2021-06-16 12:49:20|7215.2|7212.4|7214.7|7211.9|7215.2|7212.4|7214.3|7211.5|19
1623847770000|2021-06-16 12:49:30|7215.1|7212.3|7214.3|7211.5|7215.3|7212.5|7214.3|7211.5|30
1623847780000|2021-06-16 12:49:40|7213.7|7210.9|7214.3|7211.5|7214.3|7211.5|7213.7|7210.9|24
1623847790000|2021-06-16 12:49:50|7215.1|7212.3|7212.7|7209.9|7215.3|7212.5|7212.7|7209.9|86
1623847800000|2021-06-16 12:50:00|7212.8|7210|7211.7|7208.9|7214.2|7211.4|7211.2|7208.4|127
1623847810000|2021-06-16 12:50:10|7212.3|7209.5|7210.3|7207.5|7212.7|7209.9|7209.3|7206.5|144
1623847820000|2021-06-16 12:50:20|7209.3|7206.5|7208.7|7205.9|7210.3|7207.5|7208.3|7205.5|78
1623847830000|2021-06-16 12:50:30|7208.3|7205.5|7209.3|7206.5|7209.7|7206.9|7208.3|7205.5|46
1623847840000|2021-06-16 12:50:40|7209.1|7206.3|7205.7|7202.9|7209.3|7206.5|7205.3|7202.5|203
1623847850000|2021-06-16 12:50:50|7205.3|7202.5|7206.7|7203.9|7207.7|7204.9|7204.7|7201.9|128
1623847860000|2021-06-16 12:51:00|7206.3|7203.5|7206.7|7203.9|7207.1|7204.3|7205.3|7202.5|74
1623847870000|2021-06-16 12:51:10|7206.3|7203.5|7205.1|7202.3|7206.3|7203.5|7204.7|7201.9|99
1623847880000|2021-06-16 12:51:20|7204.7|7201.9|7204.3|7201.5|7205.3|7202.5|7204.3|7201.5|19
1623847890000|2021-06-16 12:51:30|7204.7|7201.9|7205.3|7202.5|7205.3|7202.5|7204.3|7201.5|31
1623847900000|2021-06-16 12:51:40|7205.4|7202.6|7207.3|7204.5|7207.3|7204.5|7205.4|7202.6|46
1623847910000|2021-06-16 12:51:50|7207.7|7204.9|7207.1|7204.3|7208.1|7205.3|7207.1|7204.3|28
1623847920000|2021-06-16 12:52:00|7207.2|7204.4|7207.1|7204.3|7207.3|7204.5|7206.7|7203.9|10
1623847930000|2021-06-16 12:52:10|7206.7|7203.9|7209.3|7206.5|7210.1|7207.3|7206.7|7203.9|105
1623847940000|2021-06-16 12:52:20|7209.7|7206.9|7208.1|7205.3|7209.7|7206.9|7207.7|7204.9|48
1623847950000|2021-06-16 12:52:30|7208.3|7205.5|7210.1|7207.3|7210.1|7207.3|7208.3|7205.5|49
1623847960000|2021-06-16 12:52:40|7209.7|7206.9|7209.1|7206.3|7210.1|7207.3|7209.1|7206.3|40
1623847970000|2021-06-16 12:52:50|7209.2|7206.4|7209.1|7206.3|7209.3|7206.5|7209.1|7206.3|16
1623847980000|2021-06-16 12:53:00|7209.3|7206.5|7210.1|7207.3|7210.3|7207.5|7209.1|7206.3|36
1623847990000|2021-06-16 12:53:10|7210.2|7207.4|7210.3|7207.5|7211.1|7208.3|7210.1|7207.3|33
1623848000000|2021-06-16 12:53:20|7210.7|7207.9|7211.3|7208.5|7212.1|7209.3|7210.1|7207.3|28
1623848010000|2021-06-16 12:53:30|7212.2|7209.4|7212.7|7209.9|7212.7|7209.9|7211.1|7208.3|25
1623848020000|2021-06-16 12:53:40|7212.3|7209.5|7214.1|7211.3|7214.3|7211.5|7211.3|7208.5|115
1623848030000|2021-06-16 12:53:50|7214.3|7211.5|7214.2|7211.4|7214.7|7211.9|7213.3|7210.5|72
1623848040000|2021-06-16 12:54:00|7214.3|7211.5|7216.7|7213.9|7216.7|7213.9|7213.7|7210.9|99
1623848050000|2021-06-16 12:54:10|7217.3|7214.5|7217.7|7214.9|7219.3|7216.5|7217.3|7214.5|219
1623848060000|2021-06-16 12:54:20|7217.3|7214.5|7217.3|7214.5|7218.7|7215.9|7217.1|7214.3|56
1623848070000|2021-06-16 12:54:30|7217.1|7214.3|7214.7|7211.9|7217.3|7214.5|7214.3|7211.5|67
1623848080000|2021-06-16 12:54:40|7214.3|7211.5|7215.7|7212.9|7216.1|7213.3|7214.3|7211.5|47
1623848090000|2021-06-16 12:54:50|7215.8|7213|7215.7|7212.9|7216.3|7213.5|7215.3|7212.5|18
1623848100000|2021-06-16 12:55:00|7215.3|7212.5|7214.7|7211.9|7215.7|7212.9|7214.3|7211.5|11
1623848110000|2021-06-16 12:55:10|7214.3|7211.5|7215.7|7212.9|7216.3|7213.5|7214.3|7211.5|42
1623848120000|2021-06-16 12:55:20|7215.3|7212.5|7215.1|7212.3|7215.3|7212.5|7215.1|7212.3|6
1623848130000|2021-06-16 12:55:30|7215.3|7212.5|7214.3|7211.5|7215.3|7212.5|7213.3|7210.5|19
1623848140000|2021-06-16 12:55:40|7214.7|7211.9|7215.3|7212.5|7215.3|7212.5|7214.7|7211.9|25
1623848150000|2021-06-16 12:55:50|7215.7|7212.9|7216.1|7213.3|7216.1|7213.3|7214.7|7211.9|17
1623848160000|2021-06-16 12:56:00|7215.7|7212.9|7214.7|7211.9|7215.7|7212.9|7214.3|7211.5|19
1623848170000|2021-06-16 12:56:10|7215.1|7212.3|7214.7|7211.9|7215.1|7212.3|7214.7|7211.9|7
1623848180000|2021-06-16 12:56:20|7215.1|7212.3|7215.2|7212.4|7215.3|7212.5|7215.1|7212.3|15
1623848190000|2021-06-16 12:56:30|7215.1|7212.3|7214.7|7211.9|7215.1|7212.3|7214.3|7211.5|6
1623848200000|2021-06-16 12:56:40|7214.3|7211.5|7216.3|7213.5|7216.3|7213.5|7214.1|7211.3|126
1623848210000|2021-06-16 12:56:50|7216.2|7213.4|7216.1|7213.3|7216.3|7213.5|7216.1|7213.3|9
1623848220000|2021-06-16 12:57:00|7216.3|7213.5|7215.7|7212.9|7216.3|7213.5|7215.7|7212.9|28
1623848230000|2021-06-16 12:57:10|7216.3|7213.5|7216.3|7213.5|7216.7|7213.9|7216.3|7213.5|13
1623848240000|2021-06-16 12:57:20|7216.1|7213.3|7215.7|7212.9|7216.1|7213.3|7215.3|7212.5|35
1623848250000|2021-06-16 12:57:30|7215.3|7212.5|7214.1|7211.3|7215.3|7212.5|7212.3|7209.5|110
1623848260000|2021-06-16 12:57:40|7214.3|7211.5|7218.1|7215.3|7218.1|7215.3|7214.2|7211.4|53
1623848270000|2021-06-16 12:57:50|7218.2|7215.4|7218.1|7215.3|7218.7|7215.9|7217.7|7214.9|26
1623848280000|2021-06-16 12:58:00|7217.7|7214.9|7218.3|7215.5|7218.7|7215.9|7217.7|7214.9|72
1623848290000|2021-06-16 12:58:10|7218.2|7215.4|7218.7|7215.9|7218.7|7215.9|7217.8|7215|120
1623848300000|2021-06-16 12:58:20|7218.3|7215.5|7218.3|7215.5|7219.7|7216.9|7218.3|7215.5|171
1623848310000|2021-06-16 12:58:30|7219.1|7216.3|7218.7|7215.9|7219.2|7216.4|7218.3|7215.5|14
1623848320000|2021-06-16 12:58:40|7218.3|7215.5|7218.3|7215.5|7219.3|7216.5|7218.1|7215.3|44
1623848330000|2021-06-16 12:58:50|7218.2|7215.4|7216.2|7213.4|7218.3|7215.5|7216.2|7213.4|128
1623848340000|2021-06-16 12:59:00|7216.1|7213.3|7216.1|7213.3|7216.7|7213.9|7214.7|7211.9|72
1623848350000|2021-06-16 12:59:10|7215.7|7212.9|7215.7|7212.9|7216.1|7213.3|7214.7|7211.9|15
1623848360000|2021-06-16 12:59:20|7215.3|7212.5|7213.7|7210.9|7215.3|7212.5|7213.7|7210.9|33
1623848370000|2021-06-16 12:59:30|7213.3|7210.5|7214.3|7211.5|7214.7|7211.9|7213.3|7210.5|49
1623848380000|2021-06-16 12:59:40|7214.7|7211.9|7215.1|7212.3|7215.3|7212.5|7214.2|7211.4|15
1623848390000|2021-06-16 12:59:50|7215.3|7212.5|7215.7|7212.9|7215.7|7212.9|7215.1|7212.3|100
1623848400000|2021-06-16 13:00:00|7215.6|7212.8|7209.1|7206.3|7216.1|7213.3|7207.1|7204.3|640
1623848410000|2021-06-16 13:00:10|7209.2|7206.4|7208.3|7205.5|7211.1|7208.3|7208.3|7205.5|52
1623848420000|2021-06-16 13:00:20|7208.7|7205.9|7208.7|7205.9|7209.1|7206.3|7207.1|7204.3|210
1623848430000|2021-06-16 13:00:30|7208.3|7205.5|7208.7|7205.9|7209.1|7206.3|7206.3|7203.5|87
1623848440000|2021-06-16 13:00:40|7209.1|7206.3|7208.7|7205.9|7209.1|7206.3|7208.3|7205.5|22
1623848450000|2021-06-16 13:00:50|7208.3|7205.5|7213.7|7210.9|7214.1|7211.3|7206.1|7203.3|244
1623848460000|2021-06-16 13:01:00|7214.1|7211.3|7214.1|7211.3|7218.1|7215.3|7214.1|7211.3|278
1623848470000|2021-06-16 13:01:10|7213.1|7210.3|7203.1|7200.3|7213.2|7210.4|7202.1|7199.3|307
1623848480000|2021-06-16 13:01:20|7203.2|7200.4|7200.1|7197.3|7204.1|7201.3|7199.1|7196.3|392
1623848490000|2021-06-16 13:01:30|7200.2|7197.4|7198.1|7195.3|7202.3|7199.5|7197.1|7194.3|187
1623848500000|2021-06-16 13:01:40|7197.7|7194.9|7200.2|7197.4|7200.7|7197.9|7196.7|7193.9|200
1623848510000|2021-06-16 13:01:50|7200.3|7197.5|7199.2|7196.4|7200.7|7197.9|7198.2|7195.4|151
1623848520000|2021-06-16 13:02:00|7200.1|7197.3|7193.1|7190.3|7200.2|7197.4|7192.1|7189.3|365
1623848530000|2021-06-16 13:02:10|7193.2|7190.4|7195.1|7192.3|7196.1|7193.3|7192.1|7189.3|180
1623848540000|2021-06-16 13:02:20|7195.2|7192.4|7195.1|7192.3|7195.2|7192.4|7192.1|7189.3|170
1623848550000|2021-06-16 13:02:30|7195.2|7192.4|7195.1|7192.3|7197.1|7194.3|7194.2|7191.4|191
1623848560000|2021-06-16 13:02:40|7194.1|7191.3|7194.1|7191.3|7195.2|7192.4|7193.7|7190.9|116
1623848570000|2021-06-16 13:02:50|7193.1|7190.3|7194.1|7191.3|7194.2|7191.4|7193.1|7190.3|126
1623848580000|2021-06-16 13:03:00|7194|7191.2|7194.7|7191.9|7195.1|7192.3|7192.1|7189.3|159
1623848590000|2021-06-16 13:03:10|7194.8|7192|7196.1|7193.3|7196.2|7193.4|7193.2|7190.4|119
1623848600000|2021-06-16 13:03:20|7196.2|7193.4|7197.7|7194.9|7197.7|7194.9|7195.1|7192.3|118
1623848610000|2021-06-16 13:03:30|7198.1|7195.3|7196.1|7193.3|7198.1|7195.3|7195.2|7192.4|143
1623848620000|2021-06-16 13:03:40|7196.2|7193.4|7196.1|7193.3|7197.1|7194.3|7194.2|7191.4|113
1623848630000|2021-06-16 13:03:50|7195.2|7192.4|7190.1|7187.3|7195.2|7192.4|7189.1|7186.3|352
1623848640000|2021-06-16 13:04:00|7190.2|7187.4|7190.1|7187.3|7191.2|7188.4|7188.1|7185.3|1342
1623848650000|2021-06-16 13:04:10|7190.5|7187.7|7189.1|7186.3|7191|7188.2|7189.1|7186.3|93
1623848660000|2021-06-16 13:04:20|7189|7186.2|7190.6|7187.8|7191.1|7188.3|7188|7185.2|110
1623848670000|2021-06-16 13:04:30|7190.5|7187.7|7188.1|7185.3|7190.5|7187.7|7188.1|7185.3|115
1623848680000|2021-06-16 13:04:40|7188.5|7185.7|7189.5|7186.7|7190|7187.2|7188.1|7185.3|22
1623848690000|2021-06-16 13:04:50|7189.1|7186.3|7191.1|7188.3|7192.1|7189.3|7189.1|7186.3|51
1623848700000|2021-06-16 13:05:00|7191|7188.2|7189.5|7186.7|7191.1|7188.3|7189.1|7186.3|73
1623848710000|2021-06-16 13:05:10|7189.7|7186.9|7190.1|7187.3|7192|7189.2|7189.1|7186.3|95
1623848720000|2021-06-16 13:05:20|7190|7187.2|7193.5|7190.7|7194|7191.2|7190|7187.2|86
1623848730000|2021-06-16 13:05:30|7193.1|7190.3|7195|7192.2|7195.5|7192.7|7193|7190.2|161
1623848740000|2021-06-16 13:05:40|7194.5|7191.7|7194|7191.2|7195|7192.2|7193.1|7190.3|38
1623848750000|2021-06-16 13:05:50|7194.1|7191.3|7188.4|7185.6|7194.1|7191.3|7188|7185.2|1609
1623848760000|2021-06-16 13:06:00|7188|7185.2|7186.4|7183.6|7188|7185.2|7186|7183.2|217
1623848770000|2021-06-16 13:06:10|7186|7183.2|7187.4|7184.6|7188|7185.2|7186|7183.2|123
1623848780000|2021-06-16 13:06:20|7187|7184.2|7187.9|7185.1|7188|7185.2|7186.4|7183.6|90
1623848790000|2021-06-16 13:06:30|7188|7185.2|7187.8|7185|7190.4|7187.6|7187|7184.2|112
1623848800000|2021-06-16 13:06:40|7187.4|7184.6|7184|7181.2|7187.8|7185|7183.8|7181|247
1623848810000|2021-06-16 13:06:50|7183.8|7181|7183|7180.2|7184|7181.2|7182.8|7180|198
1623848820000|2021-06-16 13:07:00|7182.8|7180|7182|7179.2|7182.8|7180|7181|7178.2|295
1623848830000|2021-06-16 13:07:10|7182.8|7180|7179.8|7177|7182.8|7180|7178.8|7176|277
1623848840000|2021-06-16 13:07:20|7179.4|7176.6|7177.9|7175.1|7180|7177.2|7177|7174.2|147
1623848850000|2021-06-16 13:07:30|7177.8|7175|7178.4|7175.6|7178.4|7175.6|7175.8|7173|209
1623848860000|2021-06-16 13:07:40|7178|7175.2|7179|7176.2|7179.8|7177|7178|7175.2|114
1623848870000|2021-06-16 13:07:50|7178.8|7176|7177.8|7175|7179|7176.2|7177.8|7175|187
1623848880000|2021-06-16 13:08:00|7178|7175.2|7182|7179.2|7184|7181.2|7178|7175.2|189
1623848890000|2021-06-16 13:08:10|7181.9|7179.1|7185.4|7182.6|7187|7184.2|7181.8|7179|188
1623848900000|2021-06-16 13:08:20|7185|7182.2|7183.4|7180.6|7185.4|7182.6|7183|7180.2|91
1623848910000|2021-06-16 13:08:30|7183.5|7180.7|7181|7178.2|7184|7181.2|7180.5|7177.7|62
1623848920000|2021-06-16 13:08:40|7180.8|7178|7177|7174.2|7181|7178.2|7176|7173.2|122
1623848930000|2021-06-16 13:08:50|7176.8|7174|7174.8|7172|7178|7175.2|7174|7171.2|217
1623848940000|2021-06-16 13:09:00|7174|7171.2|7174.8|7172|7175.8|7173|7173|7170.2|209
1623848950000|2021-06-16 13:09:10|7174|7171.2|7175.8|7173|7176.8|7174|7172.8|7170|196
1623848960000|2021-06-16 13:09:20|7175.9|7173.1|7178|7175.2|7178.8|7176|7175.8|7173|77
1623848970000|2021-06-16 13:09:30|7177.8|7175|7176.8|7174|7177.8|7175|7176|7173.2|76
1623848980000|2021-06-16 13:09:40|7176.4|7173.6|7178.8|7176|7179|7176.2|7176.4|7173.6|107
1623848990000|2021-06-16 13:09:50|7179|7176.2|7178.8|7176|7179.8|7177|7178.4|7175.6|141
1623849000000|2021-06-16 13:10:00|7178.9|7176.1|7179.4|7176.6|7180.4|7177.6|7176.8|7174|244
1623849010000|2021-06-16 13:10:10|7179.3|7176.5|7182.8|7180|7183.4|7180.6|7178.8|7176|93
1623849020000|2021-06-16 13:10:20|7183|7180.2|7183.4|7180.6|7184.9|7182.1|7182.8|7180|153
1623849030000|2021-06-16 13:10:30|7183.8|7181|7184.8|7182|7186.8|7184|7182.8|7180|404
1623849040000|2021-06-16 13:10:40|7184.9|7182.1|7186.4|7183.6|7186.8|7184|7184.9|7182.1|47
1623849050000|2021-06-16 13:10:50|7186.8|7184|7188|7185.2|7188.4|7185.6|7185.8|7183|80
1623849060000|2021-06-16 13:11:00|7188.8|7186|7187.8|7185|7189.8|7187|7187.8|7185|147
1623849070000|2021-06-16 13:11:10|7187.9|7185.1|7187.8|7185|7188.8|7186|7187.8|7185|45
1623849080000|2021-06-16 13:11:20|7188|7185.2|7190|7187.2|7190.4|7187.6|7188|7185.2|107
1623849090000|2021-06-16 13:11:30|7190.8|7188|7190.8|7188|7191|7188.2|7190|7187.2|192
1623849100000|2021-06-16 13:11:40|7191|7188.2|7190.8|7188|7191.9|7189.1|7189.4|7186.6|154
1623849110000|2021-06-16 13:11:50|7189.8|7187|7193|7190.2|7193.8|7191|7189.8|7187|188
1623849120000|2021-06-16 13:12:00|7193.4|7190.6|7196|7193.2|7196.8|7194|7193|7190.2|526
1623849130000|2021-06-16 13:12:10|7195.8|7193|7197|7194.2|7198|7195.2|7194.9|7192.1|337
1623849140000|2021-06-16 13:12:20|7196.8|7194|7196|7193.2|7197|7194.2|7196|7193.2|36
1623849150000|2021-06-16 13:12:30|7195.8|7193|7194.8|7192|7196|7193.2|7194|7191.2|140
1623849160000|2021-06-16 13:12:40|7194.9|7192.1|7195.4|7192.6|7195.4|7192.6|7194|7191.2|116
1623849170000|2021-06-16 13:12:50|7195|7192.2|7195|7192.2|7195|7192.2|7192|7189.2|168
1623849180000|2021-06-16 13:13:00|7194.4|7191.6|7193|7190.2|7195|7192.2|7192.4|7189.6|54
1623849190000|2021-06-16 13:13:10|7192.5|7189.7|7190|7187.2|7192.5|7189.7|7188|7185.2|161
1623849200000|2021-06-16 13:13:20|7190.8|7188|7190.4|7187.6|7191|7188.2|7190|7187.2|86
1623849210000|2021-06-16 13:13:30|7190|7187.2|7189.8|7187|7190.8|7188|7189|7186.2|104
1623849220000|2021-06-16 13:13:40|7189.4|7186.6|7189|7186.2|7189.8|7187|7189|7186.2|10
1623849230000|2021-06-16 13:13:50|7189.4|7186.6|7189.8|7187|7189.8|7187|7188.8|7186|57
1623849240000|2021-06-16 13:14:00|7191.4|7188.6|7191|7188.2|7192.4|7189.6|7190.8|7188|46
1623849250000|2021-06-16 13:14:10|7190.9|7188.1|7191.4|7188.6|7191.4|7188.6|7189.8|7187|42
1623849260000|2021-06-16 13:14:20|7191|7188.2|7192.8|7190|7192.8|7190|7190|7187.2|81
1623849270000|2021-06-16 13:14:30|7192.4|7189.6|7191|7188.2|7192.4|7189.6|7191|7188.2|18
1623849280000|2021-06-16 13:14:40|7190.9|7188.1|7191|7188.2|7191.9|7189.1|7189.8|7187|92
1623849290000|2021-06-16 13:14:50|7190.9|7188.1|7191|7188.2|7191|7188.2|7190.9|7188.1|8
1623849300000|2021-06-16 13:15:00|7190.8|7188|7193|7190.2|7194.4|7191.6|7190.8|7188|170
1623849310000|2021-06-16 13:15:10|7192.8|7190|7192.4|7189.6|7193.8|7191|7192|7189.2|120
1623849320000|2021-06-16 13:15:20|7192|7189.2|7192.4|7189.6|7193.4|7190.6|7192|7189.2|350
1623849330000|2021-06-16 13:15:30|7192|7189.2|7190.4|7187.6|7192|7189.2|7190|7187.2|40
1623849340000|2021-06-16 13:15:40|7191|7188.2|7191.4|7188.6|7192|7189.2|7191|7188.2|36
1623849350000|2021-06-16 13:15:50|7191.8|7189|7189.4|7186.6|7191.8|7189|7187.8|7185|56
1623849360000|2021-06-16 13:16:00|7190|7187.2|7190|7187.2|7190|7187.2|7189|7186.2|90
1623849370000|2021-06-16 13:16:10|7190.1|7187.3|7192.4|7189.6|7192.4|7189.6|7190.1|7187.3|74
1623849380000|2021-06-16 13:16:20|7192.3|7189.5|7191.4|7188.6|7192.3|7189.5|7190|7187.2|60
1623849390000|2021-06-16 13:16:30|7191|7188.2|7193|7190.2|7193|7190.2|7191|7188.2|128
1623849400000|2021-06-16 13:16:40|7193.4|7190.6|7194.4|7191.6|7195|7192.2|7192.8|7190|59
1623849410000|2021-06-16 13:16:50|7194.5|7191.7|7194|7191.2|7195|7192.2|7194|7191.2|85
1623849420000|2021-06-16 13:17:00|7194.4|7191.6|7194.4|7191.6|7196|7193.2|7194|7191.2|119
1623849430000|2021-06-16 13:17:10|7194|7191.2|7195|7192.2|7196.4|7193.6|7193.4|7190.6|246
1623849440000|2021-06-16 13:17:20|7195.4|7192.6|7197.4|7194.6|7197.4|7194.6|7194|7191.2|30
1623849450000|2021-06-16 13:17:30|7197|7194.2|7196.4|7193.6|7197|7194.2|7195|7192.2|109
1623849460000|2021-06-16 13:17:40|7196|7193.2|7192.8|7190|7196.4|7193.6|7192.8|7190|2248
1623849470000|2021-06-16 13:17:50|7193.3|7190.5|7193.3|7190.5|7193.8|7191|7192.8|7190|152
1623849480000|2021-06-16 13:18:00|7192.8|7190|7193.8|7191|7193.8|7191|7191.8|7189|70
1623849490000|2021-06-16 13:18:10|7193.7|7190.9|7192.8|7190|7193.7|7190.9|7191.8|7189|55
1623849500000|2021-06-16 13:18:20|7193.8|7191|7193|7190.2|7194.8|7192|7191.8|7189|1363
1623849510000|2021-06-16 13:18:30|7192.8|7190|7193.8|7191|7194|7191.2|7191.4|7188.6|130
1623849520000|2021-06-16 13:18:40|7193.4|7190.6|7194.9|7192.1|7195|7192.2|7193.4|7190.6|32
1623849530000|2021-06-16 13:18:50|7194.8|7192|7193.4|7190.6|7194.8|7192|7190.8|7188|333
1623849540000|2021-06-16 13:19:00|7193|7190.2|7192.8|7190|7193|7190.2|7190.8|7188|96
1623849550000|2021-06-16 13:19:10|7192|7189.2|7192.4|7189.6|7192.8|7190|7191.8|7189|31
1623849560000|2021-06-16 13:19:20|7192.8|7190|7193.8|7191|7193.8|7191|7192.8|7190|29
1623849570000|2021-06-16 13:19:30|7192.8|7190|7189.8|7187|7193|7190.2|7189.8|7187|135
1623849580000|2021-06-16 13:19:40|7189.3|7186.5|7189.7|7186.9|7189.7|7186.9|7188.7|7185.9|87
1623849590000|2021-06-16 13:19:50|7189.3|7186.5|7188.8|7186|7190.8|7188|7187.8|7185|979
1623849600000|2021-06-16 13:20:00|7189.3|7186.5|7189.8|7187|7189.8|7187|7188.8|7186|23
1623849610000|2021-06-16 13:20:10|7189.3|7186.5|7194.8|7192|7194.8|7192|7188.8|7186|98
1623849620000|2021-06-16 13:20:20|7195.8|7193|7193.8|7191|7195.8|7193|7193.7|7190.9|100
1623849630000|2021-06-16 13:20:30|7193.7|7190.9|7193.8|7191|7195.7|7192.9|7192.8|7190|225
1623849640000|2021-06-16 13:20:40|7193.3|7190.5|7192.3|7189.5|7193.8|7191|7191.8|7189|49
1623849650000|2021-06-16 13:20:50|7192.7|7189.9|7192.8|7190|7192.8|7190|7192.7|7189.9|17
1623849660000|2021-06-16 13:21:00|7192.7|7189.9|7191.8|7189|7192.8|7190|7191.8|7189|33
1623849670000|2021-06-16 13:21:10|7192.3|7189.5|7190.8|7188|7192.3|7189.5|7190.8|7188|8
1623849680000|2021-06-16 13:21:20|7191.3|7188.5|7187.3|7184.5|7191.8|7189|7186.7|7183.9|120
1623849690000|2021-06-16 13:21:30|7187.8|7185|7186.8|7184|7187.8|7185|7186.8|7184|20
1623849700000|2021-06-16 13:21:40|7187.7|7184.9|7186.3|7183.5|7187.7|7184.9|7185.8|7183|56
1623849710000|2021-06-16 13:21:50|7186.7|7183.9|7186.3|7183.5|7186.8|7184|7185.8|7183|59
1623849720000|2021-06-16 13:22:00|7185.8|7183|7187.7|7184.9|7187.7|7184.9|7185.8|7183|19
1623849730000|2021-06-16 13:22:10|7187.3|7184.5|7186.8|7184|7188.8|7186|7186.8|7184|77
1623849740000|2021-06-16 13:22:20|7187.3|7184.5|7185.8|7183|7187.7|7184.9|7184.8|7182|52
1623849750000|2021-06-16 13:22:30|7185.7|7182.9|7185.8|7183|7186.8|7184|7185.7|7182.9|73
1623849760000|2021-06-16 13:22:40|7186.3|7183.5|7186.8|7184|7186.8|7184|7185.8|7183|30
1623849770000|2021-06-16 13:22:50|7186.7|7183.9|7185.3|7182.5|7186.8|7184|7184.8|7182|91
1623849780000|2021-06-16 13:23:00|7184.8|7182|7186.8|7184|7186.8|7184|7184.8|7182|29
1623849790000|2021-06-16 13:23:10|7187.7|7184.9|7191.8|7189|7191.8|7189|7187.7|7184.9|531
1623849800000|2021-06-16 13:23:20|7191.4|7188.6|7189.8|7187|7191.4|7188.6|7188.8|7186|29
1623849810000|2021-06-16 13:23:30|7189.7|7186.9|7188.8|7186|7189.8|7187|7188.8|7186|20
1623849820000|2021-06-16 13:23:40|7189.3|7186.5|7189.8|7187|7190.7|7187.9|7188.4|7185.6|38
1623849830000|2021-06-16 13:23:50|7190.3|7187.5|7188.8|7186|7190.3|7187.5|7188.8|7186|34
1623849840000|2021-06-16 13:24:00|7189.3|7186.5|7189.8|7187|7189.8|7187|7188.8|7186|32
1623849850000|2021-06-16 13:24:10|7190.3|7187.5|7191.8|7189|7191.8|7189|7189.8|7187|12
1623849860000|2021-06-16 13:24:20|7191.3|7188.5|7190.8|7188|7191.3|7188.5|7190.7|7187.9|13
1623849870000|2021-06-16 13:24:30|7191.8|7189|7191.7|7188.9|7191.8|7189|7191.7|7188.9|21
1623849880000|2021-06-16 13:24:40|7191.3|7188.5|7191.7|7188.9|7191.7|7188.9|7190.8|7188|8
1623849890000|2021-06-16 13:24:50|7191.3|7188.5|7190.8|7188|7191.3|7188.5|7189.8|7187|42
1623849900000|2021-06-16 13:25:00|7189.8|7187|7188.8|7186|7190.8|7188|7188.3|7185.5|53
1623849910000|2021-06-16 13:25:10|7188.7|7185.9|7188.8|7186|7188.8|7186|7188.7|7185.9|17
1623849920000|2021-06-16 13:25:20|7189.8|7187|7189.8|7187|7189.8|7187|7189.7|7186.9|18
1623849930000|2021-06-16 13:25:30|7189.3|7186.5|7188.8|7186|7189.3|7186.5|7188.8|7186|40
1623849940000|2021-06-16 13:25:40|7189.3|7186.5|7188.8|7186|7189.8|7187|7188.8|7186|9
1623849950000|2021-06-16 13:25:50|7188.7|7185.9|7187.3|7184.5|7188.8|7186|7186.8|7184|146
1623849960000|2021-06-16 13:26:00|7187.8|7185|7188.8|7186|7188.8|7186|7187.7|7184.9|54
1623849970000|2021-06-16 13:26:10|7188.3|7185.5|7192.3|7189.5|7192.7|7189.9|7188.3|7185.5|254
1623849980000|2021-06-16 13:26:20|7191.7|7188.9|7191.7|7188.9|7191.8|7189|7190.8|7188|77
1623849990000|2021-06-16 13:26:30|7191.3|7188.5|7188.7|7185.9|7191.3|7188.5|7187.7|7184.9|85
1623850000000|2021-06-16 13:26:40|7188.3|7185.5|7186.8|7184|7188.3|7185.5|7186.8|7184|21
1623850010000|2021-06-16 13:26:50|7187.3|7184.5|7185.7|7182.9|7187.3|7184.5|7185.3|7182.5|49
1623850020000|2021-06-16 13:27:00|7185.8|7183|7183.3|7180.5|7186.3|7183.5|7182.3|7179.5|277
1623850030000|2021-06-16 13:27:10|7182.8|7180|7182.7|7179.9|7182.8|7180|7181.8|7179|95
1623850040000|2021-06-16 13:27:20|7181.7|7178.9|7179.8|7177|7182.3|7179.5|7178.7|7175.9|498
1623850050000|2021-06-16 13:27:30|7180.3|7177.5|7180.3|7177.5|7180.7|7177.9|7179.7|7176.9|75
1623850060000|2021-06-16 13:27:40|7180.7|7177.9|7184.7|7181.9|7184.8|7182|7180.7|7177.9|127
1623850070000|2021-06-16 13:27:50|7184.8|7182|7181.7|7178.9|7184.8|7182|7181.3|7178.5|67
1623850080000|2021-06-16 13:28:00|7182|7179.2|7178.3|7175.5|7182.8|7180|7177.7|7174.9|205
1623850090000|2021-06-16 13:28:10|7178.7|7175.9|7177.7|7174.9|7178.8|7176|7177.3|7174.5|117
1623850100000|2021-06-16 13:28:20|7178.3|7175.5|7177.7|7174.9|7178.7|7175.9|7177.7|7174.9|120
1623850110000|2021-06-16 13:28:30|7177.3|7174.5|7176.7|7173.9|7177.3|7174.5|7176.7|7173.9|99
1623850120000|2021-06-16 13:28:40|7177.7|7174.9|7177.2|7174.4|7177.7|7174.9|7176.8|7174|48
1623850130000|2021-06-16 13:28:50|7177.3|7174.5|7177.7|7174.9|7177.7|7174.9|7176.7|7173.9|46
1623850140000|2021-06-16 13:29:00|7177.3|7174.5|7173.7|7170.9|7177.3|7174.5|7172.7|7169.9|849
1623850150000|2021-06-16 13:29:10|7173.3|7170.5|7173.3|7170.5|7173.7|7170.9|7172.7|7169.9|102
1623850160000|2021-06-16 13:29:20|7172.8|7170|7175.7|7172.9|7175.8|7173|7172.7|7169.9|170
1623850170000|2021-06-16 13:29:30|7174.8|7172|7175.7|7172.9|7176.7|7173.9|7174.8|7172|73
1623850180000|2021-06-16 13:29:40|7174.8|7172|7178.7|7175.9|7178.7|7175.9|7174.8|7172|87
1623850190000|2021-06-16 13:29:50|7178.8|7176|7181.7|7178.9|7182.3|7179.5|7177.8|7175|160
1623850200000|2021-06-16 13:30:00|7181.8|7179|7179.7|7176.9|7182.7|7179.9|7178.8|7176|163
1623850210000|2021-06-16 13:30:10|7179.8|7177|7183.7|7180.9|7184.3|7181.5|7179.3|7176.5|140
1623850220000|2021-06-16 13:30:20|7183.3|7180.5|7188.8|7186|7191.3|7188.5|7183.3|7180.5|291
1623850230000|2021-06-16 13:30:30|7189.3|7186.5|7190.8|7188|7190.8|7188|7187.7|7184.9|127
1623850240000|2021-06-16 13:30:40|7191.3|7188.5|7189.8|7187|7191.8|7189|7189.7|7186.9|154
1623850250000|2021-06-16 13:30:50|7189.7|7186.9|7188.7|7185.9|7190.3|7187.5|7188.3|7185.5|62
1623850260000|2021-06-16 13:31:00|7188.3|7185.5|7188.7|7185.9|7189.7|7186.9|7187.7|7184.9|59
1623850270000|2021-06-16 13:31:10|7187.8|7185|7191.7|7188.9|7192.3|7189.5|7187.7|7184.9|146
1623850280000|2021-06-16 13:31:20|7191.3|7188.5|7187.7|7184.9|7191.7|7188.9|7187.3|7184.5|62
1623850290000|2021-06-16 13:31:30|7187.3|7184.5|7186.7|7183.9|7188.3|7185.5|7185.7|7182.9|68
1623850300000|2021-06-16 13:31:40|7186.8|7184|7189.3|7186.5|7189.7|7186.9|7186.7|7183.9|47
1623850310000|2021-06-16 13:31:50|7189.7|7186.9|7189.7|7186.9|7189.8|7187|7187.8|7185|55
1623850320000|2021-06-16 13:32:00|7189.8|7187|7192.7|7189.9|7193.7|7190.9|7189.8|7187|139
1623850330000|2021-06-16 13:32:10|7192.1|7189.3|7194.7|7191.9|7194.7|7191.9|7191.7|7188.9|128
1623850340000|2021-06-16 13:32:20|7194.3|7191.5|7193.3|7190.5|7194.3|7191.5|7192.8|7190|53
1623850350000|2021-06-16 13:32:30|7193.8|7191|7197.3|7194.5|7197.7|7194.9|7193.7|7190.9|136
1623850360000|2021-06-16 13:32:40|7197.7|7194.9|7196.7|7193.9|7199.3|7196.5|7195.7|7192.9|175
1623850370000|2021-06-16 13:32:50|7196.1|7193.3|7196.7|7193.9|7197.7|7194.9|7195.7|7192.9|96
1623850380000|2021-06-16 13:33:00|7196.8|7194|7199.8|7197|7201.3|7198.5|7196.3|7193.5|368
1623850390000|2021-06-16 13:33:10|7199.7|7196.9|7199.3|7196.5|7199.8|7197|7196.8|7194|251
1623850400000|2021-06-16 13:33:20|7199.1|7196.3|7192.7|7189.9|7199.1|7196.3|7189.7|7186.9|212
1623850410000|2021-06-16 13:33:30|7192.3|7189.5|7193.7|7190.9|7194.3|7191.5|7191.8|7189|68
1623850420000|2021-06-16 13:33:40|7192.8|7190|7193.7|7190.9|7193.7|7190.9|7189.7|7186.9|192
1623850430000|2021-06-16 13:33:50|7193.8|7191|7194.3|7191.5|7194.7|7191.9|7193.3|7190.5|109
1623850440000|2021-06-16 13:34:00|7194.7|7191.9|7195.3|7192.5|7196.7|7193.9|7192.8|7190|62
1623850450000|2021-06-16 13:34:10|7195.7|7192.9|7194.7|7191.9|7196.7|7193.9|7194.7|7191.9|37
1623850460000|2021-06-16 13:34:20|7194.8|7192|7195.7|7192.9|7195.7|7192.9|7193.8|7191|34
1623850470000|2021-06-16 13:34:30|7195.8|7193|7196.7|7193.9|7196.8|7194|7194.8|7192|21
1623850480000|2021-06-16 13:34:40|7196.3|7193.5|7198.7|7195.9|7198.8|7196|7195.8|7193|131
1623850490000|2021-06-16 13:34:50|7198.8|7196|7199.7|7196.9|7200.3|7197.5|7197.8|7195|118
1623850500000|2021-06-16 13:35:00|7199.3|7196.5|7202.8|7200|7202.8|7200|7199.3|7196.5|165
1623850510000|2021-06-16 13:35:10|7202.7|7199.9|7203.7|7200.9|7205.3|7202.5|7202.3|7199.5|231
1623850520000|2021-06-16 13:35:20|7203.3|7200.5|7200.8|7198|7203.8|7201|7200.7|7197.9|127
1623850530000|2021-06-16 13:35:30|7200.7|7197.9|7201.7|7198.9|7201.8|7199|7200.3|7197.5|109
1623850540000|2021-06-16 13:35:40|7201.8|7199|7202.7|7199.9|7202.8|7200|7201.7|7198.9|23
1623850550000|2021-06-16 13:35:50|7202.8|7200|7205.7|7202.9|7205.7|7202.9|7202.8|7200|42
1623850560000|2021-06-16 13:36:00|7206.3|7203.5|7206.7|7203.9|7206.7|7203.9|7205.7|7202.9|83
1623850570000|2021-06-16 13:36:10|7206.8|7204|7206.7|7203.9|7207.7|7204.9|7206.3|7203.5|59
1623850580000|2021-06-16 13:36:20|7206.8|7204|7210.7|7207.9|7210.7|7207.9|7206.7|7203.9|190
1623850590000|2021-06-16 13:36:30|7210.8|7208|7210.3|7207.5|7210.8|7208|7208.8|7206|113
1623850600000|2021-06-16 13:36:40|7209.8|7207|7209.8|7207|7210.8|7208|7208.3|7205.5|132
1623850610000|2021-06-16 13:36:50|7210.7|7207.9|7210.8|7208|7210.8|7208|7209.8|7207|55
1623850620000|2021-06-16 13:37:00|7210.7|7207.9|7210.7|7207.9|7211.8|7209|7209.8|7207|207
1623850630000|2021-06-16 13:37:10|7210.3|7207.5|7211.8|7209|7212.7|7209.9|7209.8|7207|108
1623850640000|2021-06-16 13:37:20|7211.7|7208.9|7210.3|7207.5|7211.8|7209|7210.3|7207.5|135
1623850650000|2021-06-16 13:37:30|7209.8|7207|7210.3|7207.5|7210.8|7208|7208.8|7206|92
1623850660000|2021-06-16 13:37:40|7209.8|7207|7209.8|7207|7210.7|7207.9|7209.7|7206.9|59
1623850670000|2021-06-16 13:37:50|7209.7|7206.9|7209.3|7206.5|7210.3|7207.5|7208.8|7206|50
1623850680000|2021-06-16 13:38:00|7209.8|7207|7208.8|7206|7209.8|7207|7208.8|7206|13
1623850690000|2021-06-16 13:38:10|7209.8|7207|7210.8|7208|7211.3|7208.5|7209.8|7207|50
1623850700000|2021-06-16 13:38:20|7211.3|7208.5|7211.8|7209|7211.8|7209|7210.8|7208|32
1623850710000|2021-06-16 13:38:30|7212.3|7209.5|7211.8|7209|7212.8|7210|7211.7|7208.9|74
1623850720000|2021-06-16 13:38:40|7212.3|7209.5|7211.8|7209|7212.3|7209.5|7211.8|7209|11
1623850730000|2021-06-16 13:38:50|7212.3|7209.5|7212.8|7210|7213.8|7211|7212.3|7209.5|179
1623850740000|2021-06-16 13:39:00|7212.7|7209.9|7213.8|7211|7213.8|7211|7211.8|7209|70
1623850750000|2021-06-16 13:39:10|7214.8|7212|7214.8|7212|7215.7|7212.9|7213.8|7211|119
1623850760000|2021-06-16 13:39:20|7215.3|7212.5|7215.7|7212.9|7215.8|7213|7213.8|7211|81
1623850770000|2021-06-16 13:39:30|7215.3|7212.5|7213.8|7211|7215.7|7212.9|7212.8|7210|157
1623850780000|2021-06-16 13:39:40|7214.3|7211.5|7213.7|7210.9|7214.3|7211.5|7212.3|7209.5|123
1623850790000|2021-06-16 13:39:50|7213.3|7210.5|7214.8|7212|7214.8|7212|7212.8|7210|38
1623850800000|2021-06-16 13:40:00|7214.7|7211.9|7212.8|7210|7214.7|7211.9|7212.8|7210|68
1623850810000|2021-06-16 13:40:10|7212.3|7209.5|7212.8|7210|7213.7|7210.9|7210.8|7208|117
1623850820000|2021-06-16 13:40:20|7212.7|7209.9|7213.3|7210.5|7213.7|7210.9|7211.8|7209|93
1623850830000|2021-06-16 13:40:30|7212.8|7210|7213.8|7211|7213.8|7211|7211.8|7209|70
1623850840000|2021-06-16 13:40:40|7213.7|7210.9|7212.3|7209.5|7213.8|7211|7211.8|7209|45
1623850850000|2021-06-16 13:40:50|7212.8|7210|7212.8|7210|7213.3|7210.5|7211.8|7209|14
1623850860000|2021-06-16 13:41:00|7213.8|7211|7211.8|7209|7214.3|7211.5|7211.8|7209|66
1623850870000|2021-06-16 13:41:10|7211.3|7208.5|7210.8|7208|7211.8|7209|7209.8|7207|274
1623850880000|2021-06-16 13:41:20|7211.3|7208.5|7209.8|7207|7211.3|7208.5|7209.8|7207|20
1623850890000|2021-06-16 13:41:30|7210.3|7207.5|7209.3|7206.5|7210.8|7208|7208.8|7206|52
1623850900000|2021-06-16 13:41:40|7209.8|7207|7209.8|7207|7210.7|7207.9|7208.8|7206|53
1623850910000|2021-06-16 13:41:50|7209.7|7206.9|7209.8|7207|7210.8|7208|7206.7|7203.9|142
1623850920000|2021-06-16 13:42:00|7210.3|7207.5|7209.8|7207|7211.3|7208.5|7209.8|7207|78
1623850930000|2021-06-16 13:42:10|7210.7|7207.9|7210.3|7207.5|7210.8|7208|7209.8|7207|47
1623850940000|2021-06-16 13:42:20|7209.8|7207|7211.8|7209|7211.8|7209|7209.8|7207|545
1623850950000|2021-06-16 13:42:30|7211.3|7208.5|7211.3|7208.5|7212.8|7210|7210.8|7208|82
1623850960000|2021-06-16 13:42:40|7210.8|7208|7209.3|7206.5|7211.3|7208.5|7209.3|7206.5|65
1623850970000|2021-06-16 13:42:50|7208.8|7206|7208.8|7206|7210.3|7207.5|7208.8|7206|132
1623850980000|2021-06-16 13:43:00|7208.3|7205.5|7211.3|7208.5|7211.3|7208.5|7206.8|7204|76
1623850990000|2021-06-16 13:43:10|7211.7|7208.9|7211.3|7208.5|7211.8|7209|7210.8|7208|50
1623851000000|2021-06-16 13:43:20|||||||||1
1623851010000|2021-06-16 13:43:30|7211.7|7208.9|7209.8|7207|7211.7|7208.9|7209.3|7206.5|25
1623851020000|2021-06-16 13:43:40|7210.3|7207.5|7209.8|7207|7210.8|7208|7209.7|7206.9|33
1623851030000|2021-06-16 13:43:50|7209.3|7206.5|7210.3|7207.5|7210.3|7207.5|7209.3|7206.5|12
1623851040000|2021-06-16 13:44:00|7210.7|7207.9|7208.7|7205.9|7210.7|7207.9|7208.3|7205.5|48
1623851050000|2021-06-16 13:44:10|7208.8|7206|7209.3|7206.5|7210.8|7208|7208.8|7206|37
1623851060000|2021-06-16 13:44:20|7209.7|7206.9|7209.3|7206.5|7210.3|7207.5|7208.3|7205.5|35
1623851070000|2021-06-16 13:44:30|7208.8|7206|7208.3|7205.5|7209.7|7206.9|7207.7|7204.9|46
1623851080000|2021-06-16 13:44:40|7208.7|7205.9|7209.3|7206.5|7210.3|7207.5|7208.7|7205.9|69
1623851090000|2021-06-16 13:44:50|7209.7|7206.9|7208.8|7206|7210.3|7207.5|7208.7|7205.9|41
1623851100000|2021-06-16 13:45:00|7208.7|7205.9|7207.8|7205|7208.8|7206|7205.8|7203|83
1623851110000|2021-06-16 13:45:10|7207.7|7204.9|7208.7|7205.9|7209.3|7206.5|7206.8|7204|71
1623851120000|2021-06-16 13:45:20|7208.3|7205.5|7208.8|7206|7208.8|7206|7205.8|7203|156
1623851130000|2021-06-16 13:45:30|7208.9|7206.1|7209.8|7207|7211.8|7209|7208.9|7206.1|375
1623851140000|2021-06-16 13:45:40|7209.7|7206.9|7208.8|7206|7210.3|7207.5|7208.8|7206|80
1623851150000|2021-06-16 13:45:50|7209.3|7206.5|7208.8|7206|7211.7|7208.9|7208.8|7206|143
1623851160000|2021-06-16 13:46:00|7209.3|7206.5|7212|7209.2|7212|7209.2|7208.7|7205.9|1598
1623851170000|2021-06-16 13:46:10|7212.4|7209.6|7204.8|7202|7212.4|7209.6|7204|7201.2|575
1623851180000|2021-06-16 13:46:20|7205.3|7202.5|7205.7|7202.9|7206.8|7204|7204.8|7202|119
1623851190000|2021-06-16 13:46:30|7205.3|7202.5|7208.7|7205.9|7208.8|7206|7205.3|7202.5|99
1623851200000|2021-06-16 13:46:40|7208.8|7206|7206.7|7203.9|7208.8|7206|7205.8|7203|120
1623851210000|2021-06-16 13:46:50|7206.8|7204|7206.8|7204|7207.7|7204.9|7206.8|7204|8
1623851220000|2021-06-16 13:47:00|7206.7|7203.9|7206.7|7203.9|7207.8|7205|7205.3|7202.5|54
1623851230000|2021-06-16 13:47:10|7206.8|7204|7211.7|7208.9|7211.7|7208.9|7206.7|7203.9|63
1623851240000|2021-06-16 13:47:20|7211.8|7209|7212.3|7209.5|7213.8|7211|7211.3|7208.5|90
1623851250000|2021-06-16 13:47:30|7212.7|7209.9|7212.7|7209.9|7213.7|7210.9|7211.8|7209|37
1623851260000|2021-06-16 13:47:40|7212.8|7210|7211|7208.2|7213.3|7210.5|7209.3|7206.5|660
1623851270000|2021-06-16 13:47:50|7212|7209.2|7211.8|7209|7213.8|7211|7211.8|7209|123
1623851280000|2021-06-16 13:48:00|7212.8|7210|7211.8|7209|7212.8|7210|7210.8|7208|130
1623851290000|2021-06-16 13:48:10|7212.3|7209.5|7211.8|7209|7212.8|7210|7211.8|7209|35
1623851300000|2021-06-16 13:48:20|7211.9|7209.1|7210.8|7208|7212.4|7209.6|7209.4|7206.6|53
1623851310000|2021-06-16 13:48:30|7210.4|7207.6|7209.8|7207|7210.8|7208|7209.8|7207|35
1623851320000|2021-06-16 13:48:40|7209.4|7206.6|7208.8|7206|7209.4|7206.6|7208.8|7206|28
1623851330000|2021-06-16 13:48:50|7208.4|7205.6|7209.8|7207|7209.8|7207|7208.4|7205.6|32
1623851340000|2021-06-16 13:49:00|7210|7207.2|7210.8|7208|7211|7208.2|7208.8|7206|93
1623851350000|2021-06-16 13:49:10|7211|7208.2|7210|7207.2|7211.8|7209|7209.8|7207|77
1623851360000|2021-06-16 13:49:20|7210.4|7207.6|7210.8|7208|7210.8|7208|7209.8|7207|88
1623851370000|2021-06-16 13:49:30|7210.9|7208.1|7212.8|7210|7212.8|7210|7210.9|7208.1|96
1623851380000|2021-06-16 13:49:40|7212.4|7209.6|7213.8|7211|7214.8|7212|7212.4|7209.6|81
1623851390000|2021-06-16 13:49:50|7213.4|7210.6|7212.8|7210|7213.8|7211|7212.8|7210|78
1623851400000|2021-06-16 13:50:00|7213|7210.2|7215.8|7213|7215.8|7213|7213|7210.2|57
1623851410000|2021-06-16 13:50:10|7215.4|7212.6|7215.4|7212.6|7215.8|7213|7214.8|7212|32
1623851420000|2021-06-16 13:50:20|7215|7212.2|7210.8|7208|7215|7212.2|7210.8|7208|90
1623851430000|2021-06-16 13:50:30|7211.3|7208.5|7211.8|7209|7212.4|7209.6|7210.8|7208|148
1623851440000|2021-06-16 13:50:40|7211.9|7209.1|7211|7208.2|7212.4|7209.6|7210.8|7208|69
1623851450000|2021-06-16 13:50:50|7210.8|7208|7210.8|7208|7211.9|7209.1|7210.8|7208|41
1623851460000|2021-06-16 13:51:00|7210.4|7207.6|7209.8|7207|7210.8|7208|7209.4|7206.6|70
1623851470000|2021-06-16 13:51:10|7209.4|7206.6|7211.8|7209|7211.8|7209|7209.4|7206.6|37
1623851480000|2021-06-16 13:51:20|7212|7209.2|7212.8|7210|7212.8|7210|7211.8|7209|59
1623851490000|2021-06-16 13:51:30|7211.8|7209|7212.3|7209.5|7212.4|7209.6|7211.8|7209|50
1623851500000|2021-06-16 13:51:40|7211.8|7209|7211.8|7209|7212.4|7209.6|7208.8|7206|94
1623851510000|2021-06-16 13:51:50|7211|7208.2|7211.8|7209|7211.8|7209|7210.8|7208|49
1623851520000|2021-06-16 13:52:00|7211.4|7208.6|7209|7206.2|7211.4|7208.6|7209|7206.2|49
1623851530000|2021-06-16 13:52:10|7208.8|7206|7205.7|7202.9|7208.8|7206|7203.3|7200.5|812
1623851540000|2021-06-16 13:52:20|7205.3|7202.5|7205.7|7202.9|7206.7|7203.9|7205.3|7202.5|65
1623851550000|2021-06-16 13:52:30|7205.8|7203|7205.7|7202.9|7206.8|7204|7205.7|7202.9|45
1623851560000|2021-06-16 13:52:40|7205.8|7203|7211.3|7208.5|7211.7|7208.9|7205.7|7202.9|70
1623851570000|2021-06-16 13:52:50|7211.7|7208.9|7211.3|7208.5|7211.8|7209|7210.8|7208|105
1623851580000|2021-06-16 13:53:00|7210.8|7208|7208.8|7206|7210.8|7208|7208.7|7205.9|72
1623851590000|2021-06-16 13:53:10|7209.3|7206.5|7209.8|7207|7210.8|7208|7208.8|7206|53
1623851600000|2021-06-16 13:53:20|7210.3|7207.5|7209.7|7206.9|7210.3|7207.5|7209.3|7206.5|6
1623851610000|2021-06-16 13:53:30|7209.3|7206.5|7211.3|7208.5|7211.8|7209|7209.3|7206.5|40
1623851620000|2021-06-16 13:53:40|7210.8|7208|7210.8|7208|7211.8|7209|7210.7|7207.9|66
1623851630000|2021-06-16 13:53:50|7211.3|7208.5|7212.3|7209.5|7213.7|7210.9|7211.3|7208.5|39
1623851640000|2021-06-16 13:54:00|7211.8|7209|7213.8|7211|7214.3|7211.5|7211.8|7209|42
1623851650000|2021-06-16 13:54:10|7214.8|7212|7216.8|7214|7216.8|7214|7214.8|7212|149
1623851660000|2021-06-16 13:54:20|7217.3|7214.5|7218.8|7216|7218.8|7216|7216.7|7213.9|116
1623851670000|2021-06-16 13:54:30|7219.3|7216.5|7219.8|7217|7221.7|7218.9|7218.8|7216|248
1623851680000|2021-06-16 13:54:40|7220.3|7217.5|7219.8|7217|7220.7|7217.9|7218.8|7216|115
1623851690000|2021-06-16 13:54:50|7220.3|7217.5|7220.8|7218|7220.8|7218|7219.8|7217|85
1623851700000|2021-06-16 13:55:00|7221.2|7218.4|7221.7|7218.9|7224.3|7221.5|7220.8|7218|626
1623851710000|2021-06-16 13:55:10|7221.8|7219|7221.3|7218.5|7222.3|7219.5|7220.3|7217.5|143
1623851720000|2021-06-16 13:55:20|7220.8|7218|7220.7|7217.9|7221.8|7219|7220.3|7217.5|254
1623851730000|2021-06-16 13:55:30|7220.3|7217.5|7219.7|7216.9|7220.8|7218|7219.7|7216.9|292
1623851740000|2021-06-16 13:55:40|7218.7|7215.9|7216.8|7214|7218.7|7215.9|7214.7|7211.9|375
1623851750000|2021-06-16 13:55:50|7216.7|7213.9|7215.3|7212.5|7217.8|7215|7215.3|7212.5|86
1623851760000|2021-06-16 13:56:00|7215.7|7212.9|7215.8|7213|7216.7|7213.9|7214.3|7211.5|60
1623851770000|2021-06-16 13:56:10|7216.3|7213.5|7216.3|7213.5|7217.8|7215|7215.8|7213|147
1623851780000|2021-06-16 13:56:20|7216.7|7213.9|7216.8|7214|7217.7|7214.9|7216.3|7213.5|37
1623851790000|2021-06-16 13:56:30|7217.7|7214.9|7215.8|7213|7217.8|7215|7215.8|7213|44
1623851800000|2021-06-16 13:56:40|7216.3|7213.5|7216.8|7214|7216.8|7214|7215.8|7213|28
1623851810000|2021-06-16 13:56:50|7216.7|7213.9|7218.8|7216|7219.7|7216.9|7216.7|7213.9|86
1623851820000|2021-06-16 13:57:00|7219.3|7216.5|7218.3|7215.5|7220.7|7217.9|7218.3|7215.5|23
1623851830000|2021-06-16 13:57:10|7218.7|7215.9|7218.3|7215.5|7218.7|7215.9|7217.8|7215|22
1623851840000|2021-06-16 13:57:20|7218.7|7215.9|7218.8|7216|7218.8|7216|7216.7|7213.9|134
1623851850000|2021-06-16 13:57:30|7219.7|7216.9|7218.8|7216|7221.8|7219|7216.8|7214|270
1623851860000|2021-06-16 13:57:40|7218.7|7215.9|7219.8|7217|7219.8|7217|7218.7|7215.9|35
1623851870000|2021-06-16 13:57:50|7220.7|7217.9|7219.7|7216.9|7220.7|7217.9|7218.8|7216|114
1623851880000|2021-06-16 13:58:00|7219.8|7217|7219.3|7216.5|7220.7|7217.9|7218.8|7216|198
1623851890000|2021-06-16 13:58:10|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7215.8|7213|106
1623851900000|2021-06-16 13:58:20|7218.8|7216|7218.3|7215.5|7218.8|7216|7217.8|7215|28
1623851910000|2021-06-16 13:58:30|7217.8|7215|7216.3|7213.5|7218.7|7215.9|7215.3|7212.5|47
1623851920000|2021-06-16 13:58:40|7216.7|7213.9|7217.7|7214.9|7218.7|7215.9|7214.7|7211.9|107
1623851930000|2021-06-16 13:58:50|7217.8|7215|7215.7|7212.9|7218.3|7215.5|7214.8|7212|376
1623851940000|2021-06-16 13:59:00|7215.8|7213|7213.3|7210.5|7216.7|7213.9|7212.8|7210|125
1623851950000|2021-06-16 13:59:10|7213.7|7210.9|7208.7|7205.9|7213.7|7210.9|7208.7|7205.9|192
1623851960000|2021-06-16 13:59:20|7207.7|7204.9|7205.7|7202.9|7207.8|7205|7205.7|7202.9|202
1623851970000|2021-06-16 13:59:30|7205.8|7203|7210.7|7207.9|7211.7|7208.9|7205.8|7203|188
1623851980000|2021-06-16 13:59:40|7211.2|7208.4|7210.7|7207.9|7212.3|7209.5|7209.8|7207|75
1623851990000|2021-06-16 13:59:50|7209.3|7206.5|7209.7|7206.9|7210.7|7207.9|7209.3|7206.5|111
1623852000000|2021-06-16 14:00:00|7209.8|7207|7211.7|7208.9|7211.7|7208.9|7208.7|7205.9|92
1623852010000|2021-06-16 14:00:10|7211.8|7209|7213.7|7210.9|7217.7|7214.9|7211.8|7209|272
1623852020000|2021-06-16 14:00:20|7212.7|7209.9|7210.8|7208|7212.7|7209.9|7209.7|7206.9|106
1623852030000|2021-06-16 14:00:30|7210.7|7207.9|7212.3|7209.5|7213.7|7210.9|7210.7|7207.9|127
1623852040000|2021-06-16 14:00:40|7212.7|7209.9|7212.7|7209.9|7212.8|7210|7211.7|7208.9|54
1623852050000|2021-06-16 14:00:50|7212.8|7210|7208.7|7205.9|7212.8|7210|7207.3|7204.5|262
1623852060000|2021-06-16 14:01:00|7207.7|7204.9|7207.7|7204.9|7208.3|7205.5|7206.7|7203.9|63
1623852070000|2021-06-16 14:01:10|7207.3|7204.5|7207.7|7204.9|7207.7|7204.9|7206.7|7203.9|94
1623852080000|2021-06-16 14:01:20|7207.3|7204.5|7205.7|7202.9|7207.7|7204.9|7204.7|7201.9|179
1623852090000|2021-06-16 14:01:30|7205.3|7202.5|7205.2|7202.4|7205.7|7202.9|7203.8|7201|92
1623852100000|2021-06-16 14:01:40|7205.3|7202.5|7204.8|7202|7205.8|7203|7204.7|7201.9|81
1623852110000|2021-06-16 14:01:50|7204.7|7201.9|7206.7|7203.9|7206.7|7203.9|7203.8|7201|32
1623852120000|2021-06-16 14:02:00|7205.8|7203|7206.3|7203.5|7206.7|7203.9|7204.7|7201.9|94
1623852130000|2021-06-16 14:02:10|7206.7|7203.9|7206.7|7203.9|7207.7|7204.9|7206.3|7203.5|16
1623852140000|2021-06-16 14:02:20|7205.8|7203|7203.7|7200.9|7207.7|7204.9|7203.7|7200.9|49
1623852150000|2021-06-16 14:02:30|7204.7|7201.9|7206.7|7203.9|7206.7|7203.9|7202.7|7199.9|203
1623852160000|2021-06-16 14:02:40|7206.3|7203.5|7206.7|7203.9|7208.3|7205.5|7205.8|7203|73
1623852170000|2021-06-16 14:02:50|7206.3|7203.5|7205.7|7202.9|7206.3|7203.5|7204.8|7202|17
1623852180000|2021-06-16 14:03:00|7205.8|7203|7205.7|7202.9|7206.3|7203.5|7204.8|7202|30
1623852190000|2021-06-16 14:03:10|7204.8|7202|7206.7|7203.9|7206.8|7204|7204.8|7202|42
1623852200000|2021-06-16 14:03:20|7206.8|7204|7210.3|7207.5|7211.7|7208.9|7206.7|7203.9|131
1623852210000|2021-06-16 14:03:30|7209.8|7207|7211.7|7208.9|7211.7|7208.9|7208.7|7205.9|70
1623852220000|2021-06-16 14:03:40|7211.3|7208.5|7210.8|7208|7211.8|7209|7210.3|7207.5|55
1623852230000|2021-06-16 14:03:50|7210.7|7207.9|7211.7|7208.9|7212.7|7209.9|7210.3|7207.5|37
1623852240000|2021-06-16 14:04:00|7211.3|7208.5|7212.7|7209.9|7212.8|7210|7210.7|7207.9|67
1623852250000|2021-06-16 14:04:10|7211.8|7209|7215.7|7212.9|7216.3|7213.5|7211.7|7208.9|92
1623852260000|2021-06-16 14:04:20|7216.7|7213.9|7212.7|7209.9|7216.7|7213.9|7212.7|7209.9|49
1623852270000|2021-06-16 14:04:30|7213.1|7210.3|7213.7|7210.9|7214.8|7212|7212.7|7209.9|99
1623852280000|2021-06-16 14:04:40|7212.7|7209.9|7213.3|7210.5|7213.8|7211|7212.3|7209.5|73
1623852290000|2021-06-16 14:04:50|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.3|7210.5|10
1623852300000|2021-06-16 14:05:00|7213.3|7210.5|7216.7|7213.9|7217.7|7214.9|7213.3|7210.5|93
1623852310000|2021-06-16 14:05:10|7217.3|7214.5|7217.3|7214.5|7217.8|7215|7216.7|7213.9|83
1623852320000|2021-06-16 14:05:20|7216.8|7214|7218.3|7215.5|7218.7|7215.9|7216.3|7213.5|124
1623852330000|2021-06-16 14:05:30|7217.8|7215|7216.8|7214|7217.8|7215|7215.8|7213|50
1623852340000|2021-06-16 14:05:40|7217.3|7214.5|7216.7|7213.9|7217.7|7214.9|7216.7|7213.9|18
1623852350000|2021-06-16 14:05:50|7215.8|7213|7217.8|7215|7217.8|7215|7215.8|7213|28
1623852360000|2021-06-16 14:06:00|7218.8|7216|7219.7|7216.9|7221.7|7218.9|7217.8|7215|168
1623852370000|2021-06-16 14:06:10|7218.8|7216|7217.8|7215|7218.8|7216|7217.3|7214.5|67
1623852380000|2021-06-16 14:06:20|7217.7|7214.9|7217.8|7215|7217.8|7215|7216.7|7213.9|39
1623852390000|2021-06-16 14:06:30|7218.8|7216|7218.8|7216|7218.8|7216|7218.3|7215.5|33
1623852400000|2021-06-16 14:06:40|7218.7|7215.9|7219.8|7217|7219.8|7217|7218.7|7215.9|66
1623852410000|2021-06-16 14:06:50|7219.7|7216.9|7219.3|7216.5|7219.8|7217|7219.3|7216.5|72
1623852420000|2021-06-16 14:07:00|7218.8|7216|7219.3|7216.5|7219.8|7217|7217.8|7215|61
1623852430000|2021-06-16 14:07:10|7219.8|7217|7218.8|7216|7219.8|7217|7218.8|7216|73
1623852440000|2021-06-16 14:07:20|7218.7|7215.9|7218.8|7216|7218.8|7216|7218.3|7215.5|20
1623852450000|2021-06-16 14:07:30|7219.8|7217|7219.8|7217|7220.8|7218|7219.3|7216.5|68
1623852460000|2021-06-16 14:07:40|7219.7|7216.9|7218.8|7216|7219.8|7217|7218.8|7216|20
1623852470000|2021-06-16 14:07:50|7219.3|7216.5|7220.3|7217.5|7221.3|7218.5|7219.3|7216.5|46
1623852480000|2021-06-16 14:08:00|7219.8|7217|7219.8|7217|7220.8|7218|7219.4|7216.6|33
1623852490000|2021-06-16 14:08:10|7219.7|7216.9|7219.8|7217|7219.8|7217|7218.8|7216|40
1623852500000|2021-06-16 14:08:20|7219.7|7216.9|7218.8|7216|7219.7|7216.9|7218.3|7215.5|49
1623852510000|2021-06-16 14:08:30|7218.7|7215.9|7217.8|7215|7218.8|7216|7217.8|7215|35
1623852520000|2021-06-16 14:08:40|7217.7|7214.9|7216.8|7214|7217.7|7214.9|7216.3|7213.5|43
1623852530000|2021-06-16 14:08:50|7216.7|7213.9|7216.8|7214|7216.8|7214|7216.7|7213.9|24
1623852540000|2021-06-16 14:09:00|7216.7|7213.9|7213.8|7211|7216.8|7214|7213.8|7211|110
1623852550000|2021-06-16 14:09:10|7214.3|7211.5|7218.7|7215.9|7219.8|7217|7213.8|7211|152
1623852560000|2021-06-16 14:09:20|7217.8|7215|7218.7|7215.9|7218.8|7216|7217.8|7215|75
1623852570000|2021-06-16 14:09:30|7217.8|7215|7216.8|7214|7217.8|7215|7216.8|7214|23
1623852580000|2021-06-16 14:09:40|7217.3|7214.5|7217.8|7215|7217.8|7215|7216.3|7213.5|81
1623852590000|2021-06-16 14:09:50|7217.7|7214.9|7218.8|7216|7219.8|7217|7217.7|7214.9|78
1623852600000|2021-06-16 14:10:00|7218.7|7215.9|7218.8|7216|7218.8|7216|7217.8|7215|36
1623852610000|2021-06-16 14:10:10|7219.3|7216.5|7220.8|7218|7220.8|7218|7218.8|7216|32
1623852620000|2021-06-16 14:10:20|7220.7|7217.9|7218.7|7215.9|7220.7|7217.9|7218.7|7215.9|44
1623852630000|2021-06-16 14:10:30|7218.3|7215.5|7217.8|7215|7218.3|7215.5|7216.8|7214|40
1623852640000|2021-06-16 14:10:40|7217.7|7214.9|7216.8|7214|7218.7|7215.9|7216.8|7214|39
1623852650000|2021-06-16 14:10:50|7216.3|7213.5|7217.8|7215|7218.3|7215.5|7216.3|7213.5|53
1623852660000|2021-06-16 14:11:00|7217.7|7214.9|7219.8|7217|7220.3|7217.5|7217.7|7214.9|64
1623852670000|2021-06-16 14:11:10|7219.7|7216.9|7219.8|7217|7220.3|7217.5|7219.3|7216.5|71
1623852680000|2021-06-16 14:11:20|7220.7|7217.9|7219.8|7217|7220.8|7218|7219.7|7216.9|195
1623852690000|2021-06-16 14:11:30|7219.7|7216.9|7218.3|7215.5|7219.7|7216.9|7217.8|7215|90
1623852700000|2021-06-16 14:11:40|7217.8|7215|7217.8|7215|7217.8|7215|7217.8|7215|18
1623852710000|2021-06-16 14:11:50|7217.9|7215.1|7219.8|7217|7219.8|7217|7217.9|7215.1|146
1623852720000|2021-06-16 14:12:00|7219.7|7216.9|7219.8|7217|7220.7|7217.9|7219.2|7216.4|20
1623852730000|2021-06-16 14:12:10|7220.7|7217.9|7219.2|7216.4|7221.7|7218.9|7219.2|7216.4|101
1623852740000|2021-06-16 14:12:20|7218.8|7216|7217.2|7214.4|7219.8|7217|7217.2|7214.4|93
1623852750000|2021-06-16 14:12:30|7217.7|7214.9|7211.2|7208.4|7217.7|7214.9|7209.7|7206.9|963
1623852760000|2021-06-16 14:12:40|7211.7|7208.9|7209.7|7206.9|7215.2|7212.4|7209.7|7206.9|313
1623852770000|2021-06-16 14:12:50|7209.2|7206.4|7208.7|7205.9|7210.7|7207.9|7208.2|7205.4|197
1623852780000|2021-06-16 14:13:00|7207.7|7204.9|7203.8|7201|7208.2|7205.4|7203.8|7201|192
1623852790000|2021-06-16 14:13:10|7203.7|7200.9|7202.2|7199.4|7205.7|7202.9|7201.2|7198.4|293
1623852800000|2021-06-16 14:13:20|7202.7|7199.9|7203.7|7200.9|7203.7|7200.9|7201.2|7198.4|239
1623852810000|2021-06-16 14:13:30|7203.8|7201|7213.2|7210.4|7214.2|7211.4|7203.8|7201|447
1623852820000|2021-06-16 14:13:40|7212.8|7210|7210.7|7207.9|7212.8|7210|7209.8|7207|100
1623852830000|2021-06-16 14:13:50|7210.6|7207.8|7209.8|7207|7210.6|7207.8|7208.7|7205.9|158
1623852840000|2021-06-16 14:14:00|7209.7|7206.9|7207.7|7204.9|7211.2|7208.4|7207.2|7204.4|92
1623852850000|2021-06-16 14:14:10|7207.2|7204.4|7206.2|7203.4|7207.8|7205|7204.7|7201.9|106
1623852860000|2021-06-16 14:14:20|7205.7|7202.9|7206.8|7204|7207.7|7204.9|7205.2|7202.4|36
1623852870000|2021-06-16 14:14:30|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7205.8|7203|27
1623852880000|2021-06-16 14:14:40|7206.8|7204|7206.8|7204|7208.2|7205.4|7206.8|7204|28
1623852890000|2021-06-16 14:14:50|7207.2|7204.4|7203.2|7200.4|7207.2|7204.4|7202.8|7200|90
1623852900000|2021-06-16 14:15:00|7202.8|7200|7206.8|7204|7206.8|7204|7202.7|7199.9|172
1623852910000|2021-06-16 14:15:10|7207.2|7204.4|7204.7|7201.9|7207.8|7205|7203.8|7201|103
1623852920000|2021-06-16 14:15:20|7204.2|7201.4|7205.8|7203|7206.2|7203.4|7204.2|7201.4|23
1623852930000|2021-06-16 14:15:30|7205.7|7202.9|7207.2|7204.4|7207.2|7204.4|7204.8|7202|36
1623852940000|2021-06-16 14:15:40|7207.3|7204.5|7206.2|7203.4|7208.2|7205.4|7205.8|7203|43
1623852950000|2021-06-16 14:15:50|7205.8|7203|7203.7|7200.9|7205.8|7203|7202.7|7199.9|94
1623852960000|2021-06-16 14:16:00|7203.8|7201|7201.2|7198.4|7203.8|7201|7198.7|7195.9|190
1623852970000|2021-06-16 14:16:10|7200.8|7198|7201.8|7199|7202.8|7200|7200.8|7198|128
1623852980000|2021-06-16 14:16:20|7202.2|7199.4|7201.7|7198.9|7202.7|7199.9|7200.8|7198|32
1623852990000|2021-06-16 14:16:30|7201.8|7199|7201.7|7198.9|7202.2|7199.4|7200.7|7197.9|117
1623853000000|2021-06-16 14:16:40|7201.2|7198.4|7203.2|7200.4|7203.7|7200.9|7201.2|7198.4|28
1623853010000|2021-06-16 14:16:50|7202.7|7199.9|7203.2|7200.4|7203.2|7200.4|7201.8|7199|43
1623853020000|2021-06-16 14:17:00|7203.7|7200.9|7205.8|7203|7206.7|7203.9|7203.2|7200.4|74
1623853030000|2021-06-16 14:17:10|7206.2|7203.4|7205.8|7203|7207.8|7205|7204.8|7202|113
1623853040000|2021-06-16 14:17:20|7205.7|7202.9|7207.8|7205|7207.8|7205|7205.2|7202.4|46
1623853050000|2021-06-16 14:17:30|7206.9|7204.1|7206.8|7204|7208.7|7205.9|7206.7|7203.9|45
1623853060000|2021-06-16 14:17:40|7206.7|7203.9|7204.8|7202|7206.8|7204|7204.8|7202|42
1623853070000|2021-06-16 14:17:50|7205.2|7202.4|7205.8|7203|7206.2|7203.4|7205.2|7202.4|23
1623853080000|2021-06-16 14:18:00|7205.9|7203.1|7207.2|7204.4|7209.2|7206.4|7205.9|7203.1|94
1623853090000|2021-06-16 14:18:10|7207.8|7205|7199.7|7196.9|7208.2|7205.4|7199.7|7196.9|242
1623853100000|2021-06-16 14:18:20|7199.8|7197|7198.7|7195.9|7200.7|7197.9|7196.8|7194|295
1623853110000|2021-06-16 14:18:30|7199.7|7196.9|7198.7|7195.9|7200.7|7197.9|7198.7|7195.9|99
1623853120000|2021-06-16 14:18:40|7198.8|7196|7200.7|7197.9|7200.7|7197.9|7197.7|7194.9|84
1623853130000|2021-06-16 14:18:50|7200.2|7197.4|7197.7|7194.9|7200.8|7198|7195.7|7192.9|831
1623853140000|2021-06-16 14:19:00|7197.2|7194.4|7198.7|7195.9|7199.7|7196.9|7197.2|7194.4|42
1623853150000|2021-06-16 14:19:10|||||||||17
1623853160000|2021-06-16 14:19:20|||||||||25
1623853170000|2021-06-16 14:19:30|7198.8|7196|7198.7|7195.9|7201.7|7198.9|7197.7|7194.9|126
1623853180000|2021-06-16 14:19:40|7198.2|7195.4|7196.7|7193.9|7198.7|7195.9|7196.7|7193.9|52
1623853190000|2021-06-16 14:19:50|7196.2|7193.4|7196.7|7193.9|7197.2|7194.4|7195.7|7192.9|60
1623853200000|2021-06-16 14:20:00|7196.2|7193.4|7197.7|7194.9|7197.7|7194.9|7195.7|7192.9|224
1623853210000|2021-06-16 14:20:10|7197.8|7195|7199.2|7196.4|7199.7|7196.9|7197.7|7194.9|63
1623853220000|2021-06-16 14:20:20|7199.7|7196.9|7199.7|7196.9|7200.7|7197.9|7198.8|7196|36
1623853230000|2021-06-16 14:20:30|7199.2|7196.4|7198.7|7195.9|7200.7|7197.9|7198.7|7195.9|45
1623853240000|2021-06-16 14:20:40|7198.5|7195.7|7197.8|7195|7198.5|7195.7|7197.2|7194.4|88
1623853250000|2021-06-16 14:20:50|7197.7|7194.9|7196.7|7193.9|7198.7|7195.9|7195.7|7192.9|289
1623853260000|2021-06-16 14:21:00|7195.8|7193|7197.7|7194.9|7198.5|7195.7|7195.7|7192.9|62
1623853270000|2021-06-16 14:21:10|7197.6|7194.8|7197.7|7194.9|7198.1|7195.3|7196.7|7193.9|20
1623853280000|2021-06-16 14:21:20|7198.6|7195.8|7198.7|7195.9|7199.5|7196.7|7198.2|7195.4|18
1623853290000|2021-06-16 14:21:30|7199.1|7196.3|7199.7|7196.9|7199.7|7196.9|7198.7|7195.9|52
1623853300000|2021-06-16 14:21:40|7199.2|7196.4|7199.7|7196.9|7200.1|7197.3|7198.7|7195.9|47
1623853310000|2021-06-16 14:21:50|7200.1|7197.3|7198.1|7195.3|7200.2|7197.4|7198.1|7195.3|60
1623853320000|2021-06-16 14:22:00|7197.7|7194.9|7197.7|7194.9|7198.7|7195.9|7196.7|7193.9|89
1623853330000|2021-06-16 14:22:10|7197.6|7194.8|7198.7|7195.9|7198.7|7195.9|7197.6|7194.8|53
1623853340000|2021-06-16 14:22:20|7198.6|7195.8|7196.7|7193.9|7198.7|7195.9|7196.7|7193.9|180
1623853350000|2021-06-16 14:22:30|7196.1|7193.3|7197.7|7194.9|7197.7|7194.9|7195.7|7192.9|36
1623853360000|2021-06-16 14:22:40|7197.6|7194.8|7197.7|7194.9|7197.7|7194.9|7197.6|7194.8|27
1623853370000|2021-06-16 14:22:50|7198.7|7195.9|7199.7|7196.9|7199.7|7196.9|7198.7|7195.9|64
1623853380000|2021-06-16 14:23:00|7198.7|7195.9|7200.7|7197.9|7200.7|7197.9|7198.7|7195.9|40
1623853390000|2021-06-16 14:23:10|7202.7|7199.9|7201.7|7198.9|7204.7|7201.9|7200.8|7198|343
1623853400000|2021-06-16 14:23:20|7201.8|7199|7201.8|7199|7203.7|7200.9|7201.7|7198.9|36
1623853410000|2021-06-16 14:23:30|7201.7|7198.9|7200.7|7197.9|7201.7|7198.9|7200.7|7197.9|38
1623853420000|2021-06-16 14:23:40|7200.8|7198|7199.8|7197|7200.8|7198|7198.8|7196|245
1623853430000|2021-06-16 14:23:50|7199.7|7196.9|7197.8|7195|7199.7|7196.9|7197.2|7194.4|44
1623853440000|2021-06-16 14:24:00|7197.7|7194.9|7199.7|7196.9|7199.7|7196.9|7196.7|7193.9|37
1623853450000|2021-06-16 14:24:10|7199.2|7196.4|7197.8|7195|7199.8|7197|7196.7|7193.9|140
1623853460000|2021-06-16 14:24:20|7198.7|7195.9|7197.7|7194.9|7199.7|7196.9|7197.7|7194.9|113
1623853470000|2021-06-16 14:24:30|7197.2|7194.4|7195.2|7192.4|7197.2|7194.4|7194.2|7191.4|62
1623853480000|2021-06-16 14:24:40|7195.7|7192.9|7195.8|7193|7196.2|7193.4|7194.8|7192|122
1623853490000|2021-06-16 14:24:50|7196.8|7194|7196.8|7194|7197.4|7194.6|7195.8|7193|39
1623853500000|2021-06-16 14:25:00|7197.2|7194.4|7195.8|7193|7197.8|7195|7195.8|7193|114
1623853510000|2021-06-16 14:25:10|7196.2|7193.4|7195.8|7193|7196.8|7194|7195.8|7193|107
1623853520000|2021-06-16 14:25:20|7195.7|7192.9|7194.8|7192|7195.8|7193|7194.8|7192|119
1623853530000|2021-06-16 14:25:30|7195.8|7193|7197.2|7194.4|7197.7|7194.9|7195.7|7192.9|75
1623853540000|2021-06-16 14:25:40|7196.8|7194|7197.8|7195|7198.7|7195.9|7196.7|7193.9|40
1623853550000|2021-06-16 14:25:50|7197.7|7194.9|7199.2|7196.4|7199.7|7196.9|7196.8|7194|45
1623853560000|2021-06-16 14:26:00|7198.8|7196|7198.8|7196|7198.8|7196|7198.2|7195.4|45
1623853570000|2021-06-16 14:26:10|7198.9|7196.1|7198.8|7196|7199.8|7197|7198.8|7196|23
1623853580000|2021-06-16 14:26:20|7198.7|7195.9|7197.8|7195|7198.7|7195.9|7197.8|7195|19
1623853590000|2021-06-16 14:26:30|7198.8|7196|7197.8|7195|7198.8|7196|7197.7|7194.9|45
1623853600000|2021-06-16 14:26:40|7197.7|7194.9|7196.8|7194|7197.8|7195|7196.8|7194|37
1623853610000|2021-06-16 14:26:50|7197.4|7194.6|7197.8|7195|7197.8|7195|7196.8|7194|29
1623853620000|2021-06-16 14:27:00|7197.7|7194.9|7196.8|7194|7197.7|7194.9|7194.8|7192|139
1623853630000|2021-06-16 14:27:10|7195.9|7193.1|7194.8|7192|7196.7|7193.9|7194.8|7192|50
1623853640000|2021-06-16 14:27:20|7195.8|7193|7195.8|7193|7196.8|7194|7195.8|7193|114
1623853650000|2021-06-16 14:27:30|7195.7|7192.9|7195.8|7193|7195.8|7193|7195.7|7192.9|22
1623853660000|2021-06-16 14:27:40|7195.7|7192.9|7195.8|7193|7196.8|7194|7195.2|7192.4|52
1623853670000|2021-06-16 14:27:50|7195.9|7193.1|7196.8|7194|7196.8|7194|7195.9|7193.1|196
1623853680000|2021-06-16 14:28:00|||||||||44
1623853690000|2021-06-16 14:28:10|7197.7|7194.9|7197.8|7195|7197.8|7195|7197.7|7194.9|32
1623853700000|2021-06-16 14:28:20|7197.7|7194.9|7197.8|7195|7197.8|7195|7197.4|7194.6|63
1623853710000|2021-06-16 14:28:30|7196.8|7194|7196.8|7194|7196.8|7194|7195.8|7193|38
1623853720000|2021-06-16 14:28:40|7195.8|7193|7194.8|7192|7196.8|7194|7193.8|7191|446
1623853730000|2021-06-16 14:28:50|7194.7|7191.9|7194.2|7191.4|7194.8|7192|7193.2|7190.4|84
1623853740000|2021-06-16 14:29:00|7194.1|7191.3|7192.2|7189.4|7194.1|7191.3|7191.8|7189|176
1623853750000|2021-06-16 14:29:10|7193.8|7191|7192.8|7190|7193.8|7191|7192.8|7190|51
1623853760000|2021-06-16 14:29:20|7192.2|7189.4|7193.2|7190.4|7193.2|7190.4|7192.2|7189.4|44
1623853770000|2021-06-16 14:29:30|7193.8|7189.8|7196.2|7193.4|7197.2|7194.4|7192.8|7189.8|277
1623853780000|2021-06-16 14:29:40|7195.7|7192.9|7196.3|7193.5|7196.3|7193.5|7194.8|7192|49
1623853790000|2021-06-16 14:29:50|7196.4|7193.6|7195.3|7192.5|7197.4|7193.9|7195.2|7192.4|707
1623853800000|2021-06-16 14:30:00|7200.2|7190.2|7209.7|7206.9|7210.2|7207.4|7197.4|7188.9|916
1623853810000|2021-06-16 14:30:10|7209.9|7207.1|7211.9|7209.1|7219.6|7216.8|7205.8|7203|839
1623853820000|2021-06-16 14:30:20|7212.8|7210|7212.4|7209.6|7214.4|7211.6|7211.3|7208.5|229
1623853830000|2021-06-16 14:30:30|7211.9|7209.1|7208.9|7206.1|7214.9|7212.1|7207.8|7205|231
1623853840000|2021-06-16 14:30:40|7208.8|7206|7210.9|7208.1|7214.4|7211.6|7208.8|7206|133
1623853850000|2021-06-16 14:30:50|7210.8|7208|7213.2|7210.4|7213.2|7210.4|7209.8|7207|247
1623853860000|2021-06-16 14:31:00|7213.5|7210.7|7210.9|7208.1|7214.9|7212.1|7209.9|7207.1|158
1623853870000|2021-06-16 14:31:10|7210.4|7207.6|7204.9|7202.1|7210.4|7207.6|7204.8|7202|205
1623853880000|2021-06-16 14:31:20|7205.8|7203|7208.8|7206|7210.4|7207.6|7205.8|7203|180
1623853890000|2021-06-16 14:31:30|7207.9|7205.1|7209.8|7207|7210.4|7207.6|7207.5|7204.7|96
1623853900000|2021-06-16 14:31:40|7209.9|7207.1|7208.9|7206.1|7210.8|7208|7207.9|7205.1|102
1623853910000|2021-06-16 14:31:50|7209.8|7207|7215.9|7213.1|7217.9|7215.1|7209.8|7207|204
1623853920000|2021-06-16 14:32:00|7214.9|7212.1|7214.9|7212.1|7216.9|7214.1|7212.9|7210.1|170
1623853930000|2021-06-16 14:32:10|7214.8|7212|7214.9|7212.1|7216.8|7214|7213.8|7211|155
1623853940000|2021-06-16 14:32:20|7214.8|7212|7210.8|7208|7214.9|7212.1|7209.9|7207.1|172
1623853950000|2021-06-16 14:32:30|7210.9|7208.1|7213.9|7211.1|7213.9|7211.1|7209.9|7207.1|251
1623853960000|2021-06-16 14:32:40|7213.8|7211|7211.9|7209.1|7213.8|7211|7211.8|7209|59
1623853970000|2021-06-16 14:32:50|7211.4|7208.6|7210.9|7208.1|7211.9|7209.1|7209.8|7207|169
1623853980000|2021-06-16 14:33:00|7210.8|7208|7212.4|7209.6|7212.8|7210|7209.8|7207|114
1623853990000|2021-06-16 14:33:10|7211.9|7209.1|7210.8|7208|7214.9|7212.1|7210.8|7208|161
1623854000000|2021-06-16 14:33:20|7210.9|7208.1|7215.8|7213|7216.8|7214|7210.9|7208.1|101
1623854010000|2021-06-16 14:33:30|7215.4|7212.6|7216.8|7214|7216.9|7214.1|7214.9|7212.1|126
1623854020000|2021-06-16 14:33:40|7216.9|7214.1|7220.9|7218.1|7221.8|7219|7216.8|7214|273
1623854030000|2021-06-16 14:33:50|7221.4|7218.6|7223.9|7221.1|7225.4|7222.6|7220.9|7218.1|408
1623854040000|2021-06-16 14:34:00|7223.8|7221|7229.4|7226.6|7229.8|7227|7222.9|7220.1|398
1623854050000|2021-06-16 14:34:10|7228.9|7226.1|7227.4|7224.6|7229.9|7227.1|7226.4|7223.6|412
1623854060000|2021-06-16 14:34:20|7226.9|7224.1|7226.8|7224|7228.9|7226.1|7225.8|7223|268
1623854070000|2021-06-16 14:34:30|7226.4|7223.6|7224.9|7222.1|7227.8|7225|7223.4|7220.6|235
1623854080000|2021-06-16 14:34:40|7224.8|7222|7224.9|7222.1|7225.8|7223|7224.4|7221.6|80
1623854090000|2021-06-16 14:34:50|7224.8|7222|7220.4|7217.6|7224.9|7222.1|7220.4|7217.6|223
1623854100000|2021-06-16 14:35:00|7219.8|7217|7218.9|7216.1|7219.9|7217.1|7215.9|7213.1|234
1623854110000|2021-06-16 14:35:10|7218.8|7216|7223.9|7221.1|7223.9|7221.1|7217.9|7215.1|146
1623854120000|2021-06-16 14:35:20|7224.9|7222.1|7221.9|7219.1|7229.4|7226.6|7220.9|7218.1|509
1623854130000|2021-06-16 14:35:30|7221.8|7219|7226.9|7224.1|7228.9|7226.1|7220.9|7218.1|199
1623854140000|2021-06-16 14:35:40|7226.4|7223.6|7226.9|7224.1|7226.9|7224.1|7224.9|7222.1|365
1623854150000|2021-06-16 14:35:50|7226.8|7224|7224.4|7221.6|7226.8|7224|7223.8|7221|141
1623854160000|2021-06-16 14:36:00|7223.7|7220.9|7223.4|7220.6|7225.8|7223|7221.9|7219.1|144
1623854170000|2021-06-16 14:36:10|7223.5|7220.7|7225.8|7223|7225.8|7223|7223.4|7220.6|83
1623854180000|2021-06-16 14:36:20|7225.9|7223.1|7229.9|7227.1|7230.8|7228|7225.4|7222.6|161
1623854190000|2021-06-16 14:36:30|7229.8|7227|7228.8|7226|7229.9|7227.1|7228.8|7226|123
1623854200000|2021-06-16 14:36:40|7228.4|7225.6|7225.9|7223.1|7228.8|7226|7225.4|7222.6|124
1623854210000|2021-06-16 14:36:50|7226.4|7223.6|7227.9|7225.1|7229.9|7227.1|7225.8|7223|248
1623854220000|2021-06-16 14:37:00|7228.1|7225.3|7228.8|7226|7230.4|7227.6|7226.9|7224.1|139
1623854230000|2021-06-16 14:37:10|7228.9|7226.1|7226.9|7224.1|7228.9|7226.1|7225.9|7223.1|175
1623854240000|2021-06-16 14:37:20|7226.8|7224|7228.4|7225.6|7228.9|7226.1|7223.9|7221.1|162
1623854250000|2021-06-16 14:37:30|7228.8|7226|7227.9|7225.1|7228.9|7226.1|7227.8|7225|61
1623854260000|2021-06-16 14:37:40|7227.8|7225|7229.9|7227.1|7230.8|7228|7227.8|7225|143
1623854270000|2021-06-16 14:37:50|7230.4|7227.6|7232.4|7229.6|7233.9|7231.1|7230.4|7227.6|428
1623854280000|2021-06-16 14:38:00|7230.9|7228.1|7235.8|7233|7236.8|7234|7230.5|7227.7|269
1623854290000|2021-06-16 14:38:10|7235.9|7233.1|7233.8|7231|7236.4|7233.6|7231.9|7229.1|239
1623854300000|2021-06-16 14:38:20|7233.4|7230.6|7235.4|7232.6|7236.8|7234|7233.4|7230.6|177
1623854310000|2021-06-16 14:38:30|7234.9|7232.1|7232.4|7229.6|7236.8|7234|7232.4|7229.6|231
1623854320000|2021-06-16 14:38:40|7231.9|7229.1|7232.9|7230.1|7234.4|7231.6|7231.9|7229.1|89
1623854330000|2021-06-16 14:38:50|7233.9|7231.1|7230.9|7228.1|7233.9|7231.1|7229.9|7227.1|132
1623854340000|2021-06-16 14:39:00|7231.4|7228.6|7231.4|7228.6|7233.9|7231.1|7230.4|7227.6|156
1623854350000|2021-06-16 14:39:10|7231.8|7229|7231.4|7228.6|7233.4|7230.6|7230.9|7228.1|107
1623854360000|2021-06-16 14:39:20|7230.9|7228.1|7231.4|7228.6|7233.4|7230.6|7230.9|7228.1|83
1623854370000|2021-06-16 14:39:30|7230.9|7228.1|7231.9|7229.1|7232.9|7230.1|7230.9|7228.1|35
1623854380000|2021-06-16 14:39:40|7231.8|7229|7231.8|7229|7232.9|7230.1|7231.4|7228.6|51
1623854390000|2021-06-16 14:39:50|7231.9|7229.1|7231.8|7229|7231.9|7229.1|7229.8|7227|171
1623854400000|2021-06-16 14:40:00|7232.4|7229.6|7232.9|7230.1|7235.8|7233|7232.4|7229.6|192
1623854410000|2021-06-16 14:40:10|7232.8|7230|7233.9|7231.1|7233.9|7231.1|7232.4|7229.6|81
1623854420000|2021-06-16 14:40:20|7233.8|7231|7235.8|7233|7235.9|7233.1|7232.9|7230.1|86
1623854430000|2021-06-16 14:40:30|7235.4|7232.6|7235.4|7232.6|7235.8|7233|7234.8|7232|24
1623854440000|2021-06-16 14:40:40|7234.8|7232|7235.8|7233|7236.9|7234.1|7234.8|7232|60
1623854450000|2021-06-16 14:40:50|7234.9|7232.1|7235.9|7233.1|7236.9|7234.1|7234.9|7232.1|99
1623854460000|2021-06-16 14:41:00|7236.4|7233.6|7236.8|7234|7237.8|7235|7235.9|7233.1|65
1623854470000|2021-06-16 14:41:10|7235.9|7233.1|7235.4|7232.6|7236.8|7234|7234.8|7232|65
1623854480000|2021-06-16 14:41:20|7234.9|7232.1|7237.8|7235|7237.8|7235|7234.9|7232.1|59
1623854490000|2021-06-16 14:41:30|7236.9|7234.1|7233.9|7231.1|7237.8|7235|7233.9|7231.1|69
1623854500000|2021-06-16 14:41:40|7234.1|7231.3|7233.9|7231.1|7235.8|7233|7233.8|7231|108
1623854510000|2021-06-16 14:41:50|7233.8|7231|7233.8|7231|7234.9|7232.1|7232.8|7230|93
1623854520000|2021-06-16 14:42:00|7234.8|7232|7235.9|7233.1|7236.9|7234.1|7233.9|7231.1|89
1623854530000|2021-06-16 14:42:10|7236.4|7233.6|7235.9|7233.1|7236.9|7234.1|7235.4|7232.6|65
1623854540000|2021-06-16 14:42:20|7235.8|7233|7234.9|7232.1|7235.9|7233.1|7233.9|7231.1|188
1623854550000|2021-06-16 14:42:30|7234.8|7232|7234.9|7232.1|7235.8|7233|7233.9|7231.1|142
1623854560000|2021-06-16 14:42:40|7235.9|7233.1|7235.9|7233.1|7236.8|7234|7235.9|7233.1|33
1623854570000|2021-06-16 14:42:50|7236.1|7233.3|7236.9|7234.1|7236.9|7234.1|7236.1|7233.3|68
1623854580000|2021-06-16 14:43:00|7236.8|7234|7235.9|7233.1|7237.4|7234.6|7234.9|7232.1|93
1623854590000|2021-06-16 14:43:10|7236.4|7233.6|7235.4|7232.6|7236.4|7233.6|7234.9|7232.1|26
1623854600000|2021-06-16 14:43:20|7234.9|7232.1|7234.9|7232.1|7235.9|7233.1|7232.9|7230.1|47
1623854610000|2021-06-16 14:43:30|7234.4|7231.6|7232.4|7229.6|7234.9|7232.1|7231.9|7229.1|142
1623854620000|2021-06-16 14:43:40|7231.9|7229.1|7230.9|7228.1|7232.9|7230.1|7230.9|7228.1|135
1623854630000|2021-06-16 14:43:50|7230.4|7227.6|7228.4|7225.6|7230.4|7227.6|7226.9|7224.1|231
1623854640000|2021-06-16 14:44:00|7228.2|7225.4|7226.4|7223.6|7228.2|7225.4|7224.9|7222.1|250
1623854650000|2021-06-16 14:44:10|7226.8|7224|7223.9|7221.1|7226.9|7224.1|7223.8|7221|137
1623854660000|2021-06-16 14:44:20|7223.8|7221|7223.9|7221.1|7224.9|7222.1|7223.8|7221|105
1623854670000|2021-06-16 14:44:30|7224.4|7221.6|7230.9|7228.1|7230.9|7228.1|7223.9|7221.1|243
1623854680000|2021-06-16 14:44:40|7230.8|7228|7231.4|7228.6|7232.9|7230.1|7229.9|7227.1|113
1623854690000|2021-06-16 14:44:50|7231.8|7229|7232.9|7230.1|7232.9|7230.1|7231.8|7229|90
1623854700000|2021-06-16 14:45:00|7232.8|7230|7233.9|7231.1|7233.9|7231.1|7231.4|7228.6|115
1623854710000|2021-06-16 14:45:10|7233.8|7231|7230.9|7228.1|7233.8|7231|7230.9|7228.1|116
1623854720000|2021-06-16 14:45:20|7230.8|7228|7231.4|7228.6|7231.9|7229.1|7229.9|7227.1|102
1623854730000|2021-06-16 14:45:30|7230.9|7228.1|7229.4|7226.6|7231.9|7229.1|7228.9|7226.1|81
1623854740000|2021-06-16 14:45:40|7229.8|7227|7228.9|7226.1|7229.8|7227|7228.8|7226|27
1623854750000|2021-06-16 14:45:50|7229.8|7227|7228.9|7226.1|7229.9|7227.1|7228.4|7225.6|41
1623854760000|2021-06-16 14:46:00|7229.8|7227|7230.8|7228|7230.9|7228.1|7229.8|7227|132
1623854770000|2021-06-16 14:46:10|7229.9|7227.1|7228.4|7225.6|7231.8|7229|7228.4|7225.6|132
1623854780000|2021-06-16 14:46:20|7227.9|7225.1|7227.9|7225.1|7228.9|7226.1|7227.8|7225|54
1623854790000|2021-06-16 14:46:30|7228.4|7225.6|7228.8|7226|7228.9|7226.1|7227.9|7225.1|26
1623854800000|2021-06-16 14:46:40|7228.4|7225.6|7227.4|7224.6|7228.9|7226.1|7226.9|7224.1|29
1623854810000|2021-06-16 14:46:50|7227.8|7225|7227.4|7224.6|7227.9|7225.1|7226.9|7224.1|27
1623854820000|2021-06-16 14:47:00|7227.3|7224.5|7226.4|7223.6|7227.3|7224.5|7224.4|7221.6|282
1623854830000|2021-06-16 14:47:10|7226.8|7224|7226.8|7224|7226.8|7224|7223.9|7221.1|56
1623854840000|2021-06-16 14:47:20|7226.9|7224.1|7227.4|7224.6|7227.8|7225|7226.8|7224|70
1623854850000|2021-06-16 14:47:30|7227.8|7225|7227.8|7225|7228.8|7226|7226.9|7224.1|20
1623854860000|2021-06-16 14:47:40|7227.4|7224.6|7225.8|7223|7227.4|7224.6|7225.8|7223|12
1623854870000|2021-06-16 14:47:50|7225.9|7223.1|7226.8|7224|7227.8|7225|7225.9|7223.1|32
1623854880000|2021-06-16 14:48:00|7226.9|7224.1|7225.9|7223.1|7227.4|7224.6|7225.8|7223|81
1623854890000|2021-06-16 14:48:10|7225.8|7223|7224.8|7222|7226.8|7224|7224.4|7221.6|35
1623854900000|2021-06-16 14:48:20|7224.4|7221.6|7226.8|7224|7226.8|7224|7224.4|7221.6|21
1623854910000|2021-06-16 14:48:30|7227.4|7224.6|7226.8|7224|7227.4|7224.6|7226.8|7224|24
1623854920000|2021-06-16 14:48:40|7226.9|7224.1|7226.4|7223.6|7226.9|7224.1|7225.9|7223.1|44
1623854930000|2021-06-16 14:48:50|7225.8|7223|7226.4|7223.6|7226.8|7224|7225.4|7222.6|40
1623854940000|2021-06-16 14:49:00|7226.8|7224|7228.8|7226|7228.8|7226|7226.4|7223.6|59
1623854950000|2021-06-16 14:49:10|7228.4|7225.6|7228.8|7226|7229.8|7227|7227.8|7225|69
1623854960000|2021-06-16 14:49:20|7228.9|7226.1|7229.4|7226.6|7229.8|7227|7228.8|7226|56
1623854970000|2021-06-16 14:49:30|7229.8|7227|7229.4|7226.6|7229.8|7227|7228.8|7226|32
1623854980000|2021-06-16 14:49:40|7229.8|7227|7225.9|7223.1|7229.8|7227|7225.9|7223.1|45
1623854990000|2021-06-16 14:49:50|7226.4|7223.6|7227.8|7225|7227.8|7225|7226.4|7223.6|32
1623855000000|2021-06-16 14:50:00|7227.9|7225.1|7229.8|7227|7229.9|7227.1|7227.9|7225.1|11
1623855010000|2021-06-16 14:50:10|7229.9|7227.1|7228.4|7225.6|7230.8|7228|7227.9|7225.1|47
1623855020000|2021-06-16 14:50:20|7228.8|7226|7228.9|7226.1|7228.9|7226.1|7228.4|7225.6|57
1623855030000|2021-06-16 14:50:30|7229.8|7227|7228.8|7226|7229.9|7227.1|7228.8|7226|69
1623855040000|2021-06-16 14:50:40|7227.9|7225.1|7224.8|7222|7227.9|7225.1|7224.8|7222|384
1623855050000|2021-06-16 14:50:50|7225.7|7222.9|7225.8|7223|7225.8|7223|7224.8|7222|52
1623855060000|2021-06-16 14:51:00|7225.7|7222.9|7224.8|7222|7225.7|7222.9|7223.8|7221|84
1623855070000|2021-06-16 14:51:10|7225.2|7222.4|7224.7|7221.9|7225.2|7222.4|7223.8|7221|169
1623855080000|2021-06-16 14:51:20|7224.8|7222|7220.2|7217.4|7224.8|7222|7219.8|7217|313
1623855090000|2021-06-16 14:51:30|7219.8|7217|7215.8|7213|7219.8|7217|7215.2|7212.4|244
1623855100000|2021-06-16 14:51:40|7215.7|7212.9|7212.7|7209.9|7216.7|7213.9|7212.7|7209.9|280
1623855110000|2021-06-16 14:51:50|7212.2|7209.4|7211.8|7209|7214.7|7211.9|7211.2|7208.4|302
1623855120000|2021-06-16 14:52:00|7211.9|7209.1|7211.8|7209|7213.2|7210.4|7211.8|7209|126
1623855130000|2021-06-16 14:52:10|7211.7|7208.9|7207.7|7204.9|7211.7|7208.9|7207.2|7204.4|309
1623855140000|2021-06-16 14:52:20|7207.8|7205|7203.8|7201|7207.8|7205|7203.7|7200.9|287
1623855150000|2021-06-16 14:52:30|7204.2|7201.4|7200.7|7197.9|7204.7|7201.9|7200.7|7197.9|207
1623855160000|2021-06-16 14:52:40|7200.8|7198|7196.7|7193.9|7200.8|7198|7196.7|7193.9|324
1623855170000|2021-06-16 14:52:50|7196.2|7193.4|7196.7|7193.9|7196.8|7194|7194.8|7192|208
1623855180000|2021-06-16 14:53:00|7196.2|7193.4|7185.7|7182.9|7196.2|7193.4|7185.7|7182.9|514
1623855190000|2021-06-16 14:53:10|7185.8|7183|7187.8|7185|7187.8|7185|7185.8|7183|250
1623855200000|2021-06-16 14:53:20|7187.7|7184.9|7190.7|7187.9|7190.8|7188|7187.7|7184.9|305
1623855210000|2021-06-16 14:53:30|7190.8|7188|7190.7|7187.9|7192.8|7190|7190.7|7187.9|257
1623855220000|2021-06-16 14:53:40|7190.1|7187.3|7190.2|7187.4|7190.7|7187.9|7187.7|7184.9|254
1623855230000|2021-06-16 14:53:50|7190.7|7187.9|7191.7|7188.9|7191.7|7188.9|7189.7|7186.9|68
1623855240000|2021-06-16 14:54:00|7191.1|7188.3|7190.8|7188|7191.7|7188.9|7188.2|7185.4|146
1623855250000|2021-06-16 14:54:10|7190.7|7187.9|7195.8|7193|7196.8|7194|7190.7|7187.9|230
1623855260000|2021-06-16 14:54:20|7196.2|7193.4|7197.8|7195|7198.8|7196|7195.8|7193|167
1623855270000|2021-06-16 14:54:30|7197.7|7194.9|7197.8|7195|7199.2|7196.4|7196.8|7194|136
1623855280000|2021-06-16 14:54:40|7198.2|7195.4|7196.8|7194|7199.8|7197|7195.7|7192.9|146
1623855290000|2021-06-16 14:54:50|7196.7|7193.9|7197.8|7195|7197.8|7195|7196.7|7193.9|64
1623855300000|2021-06-16 14:55:00|7197.7|7194.9|7202.8|7200|7202.8|7200|7195.8|7193|160
1623855310000|2021-06-16 14:55:10|7202.7|7199.9|7200.7|7197.9|7203.7|7200.9|7200.7|7197.9|167
1623855320000|2021-06-16 14:55:20|7200.8|7198|7201.7|7198.9|7203.8|7201|7200.8|7198|152
1623855330000|2021-06-16 14:55:30|7201.8|7199|7201.2|7198.4|7202.7|7199.9|7199.2|7196.4|113
1623855340000|2021-06-16 14:55:40|7201.7|7198.9|7204.7|7201.9|7204.8|7202|7200.8|7198|146
1623855350000|2021-06-16 14:55:50|7204.8|7202|7205.7|7202.9|7205.8|7203|7203.8|7201|186
1623855360000|2021-06-16 14:56:00|7205.2|7202.4|7205.7|7202.9|7206.2|7203.4|7203.8|7201|97
1623855370000|2021-06-16 14:56:10|7204.8|7202|7207.7|7204.9|7207.7|7204.9|7204.2|7201.4|93
1623855380000|2021-06-16 14:56:20|7207.8|7205|7208.7|7205.9|7208.7|7205.9|7207.2|7204.4|133
1623855390000|2021-06-16 14:56:30|7208.8|7206|7207.7|7204.9|7209.2|7206.4|7206.8|7204|131
1623855400000|2021-06-16 14:56:40|7207.8|7205|7207.2|7204.4|7208.7|7205.9|7207.2|7204.4|51
1623855410000|2021-06-16 14:56:50|7207.7|7204.9|7210.7|7207.9|7210.7|7207.9|7205.7|7202.9|322
1623855420000|2021-06-16 14:57:00|7210.8|7208|7212.7|7209.9|7214.7|7211.9|7210.8|7208|787
1623855430000|2021-06-16 14:57:10|7212.2|7209.4|7210.8|7208|7212.2|7209.4|7210.2|7207.4|133
1623855440000|2021-06-16 14:57:20|7210.7|7207.9|7208.2|7205.4|7210.7|7207.9|7208.2|7205.4|108
1623855450000|2021-06-16 14:57:30|7208.7|7205.9|7204.8|7202|7208.8|7206|7204.2|7201.4|197
1623855460000|2021-06-16 14:57:40|7205.2|7202.4|7207.2|7204.4|7207.7|7204.9|7204.8|7202|75
1623855470000|2021-06-16 14:57:50|7207.7|7204.9|7206.8|7204|7208.2|7205.4|7205.8|7203|64
1623855480000|2021-06-16 14:58:00|7206.7|7203.9|7205.8|7203|7206.8|7204|7204.8|7202|71
1623855490000|2021-06-16 14:58:10|7206.7|7203.9|7206.7|7203.9|7207.7|7204.9|7205.8|7203|113
1623855500000|2021-06-16 14:58:20|7206.2|7203.4|7208.2|7205.4|7208.7|7205.9|7206.2|7203.4|17
1623855510000|2021-06-16 14:58:30|7207.7|7204.9|7208.7|7205.9|7210.8|7208|7207.7|7204.9|92
1623855520000|2021-06-16 14:58:40|7207.7|7204.9|7209.7|7206.9|7209.7|7206.9|7207.7|7204.9|33
1623855530000|2021-06-16 14:58:50|7209|7206.2|7207.7|7204.9|7209|7206.2|7206.7|7203.9|92
1623855540000|2021-06-16 14:59:00|7207.8|7205|7208.7|7205.9|7209.7|7206.9|7207.8|7205|34
1623855550000|2021-06-16 14:59:10|7208.8|7206|7209.2|7206.4|7209.8|7207|7208.7|7205.9|31
1623855560000|2021-06-16 14:59:20|7209.7|7206.9|7211.7|7208.9|7212.7|7209.9|7209.2|7206.4|45
1623855570000|2021-06-16 14:59:30|7211.8|7209|7212.2|7209.4|7212.7|7209.9|7211.7|7208.9|73
1623855580000|2021-06-16 14:59:40|7212.7|7209.9|7211.7|7208.9|7212.7|7209.9|7211.7|7208.9|6
1623855590000|2021-06-16 14:59:50|7211.8|7209|7212.7|7209.9|7213.7|7210.9|7211.2|7208.4|231
1623855600000|2021-06-16 15:00:00|7212.8|7210|7214.7|7211.9|7216.7|7213.9|7212.8|7210|130
1623855610000|2021-06-16 15:00:10|7214.8|7212|7215.8|7213|7217.2|7214.4|7214.7|7211.9|328
1623855620000|2021-06-16 15:00:20|7216.7|7213.9|7217.8|7215|7217.8|7215|7215.8|7213|138
1623855630000|2021-06-16 15:00:30|7217.7|7214.9|7217.7|7214.9|7217.8|7215|7215.8|7213|59
1623855640000|2021-06-16 15:00:40|7217.8|7215|7219.7|7216.9|7219.7|7216.9|7217.7|7214.9|93
1623855650000|2021-06-16 15:00:50|7219.8|7217|7218.2|7215.4|7219.8|7217|7217.8|7215|85
1623855660000|2021-06-16 15:01:00|7218.7|7215.9|7218.7|7215.9|7220.7|7217.9|7217.2|7214.4|83
1623855670000|2021-06-16 15:01:10|7218.2|7215.4|7215.8|7213|7218.7|7215.9|7215.7|7212.9|101
1623855680000|2021-06-16 15:01:20|7216.7|7213.9|7217.7|7214.9|7217.7|7214.9|7216.7|7213.9|60
1623855690000|2021-06-16 15:01:30|7217.2|7214.4|7216.7|7213.9|7218.7|7215.9|7216.7|7213.9|83
1623855700000|2021-06-16 15:01:40|7216.5|7213.7|7220.7|7217.9|7221.2|7218.4|7216.2|7213.4|218
1623855710000|2021-06-16 15:01:50|7220.2|7217.4|7222.7|7219.9|7223.7|7220.9|7220.2|7217.4|133
1623855720000|2021-06-16 15:02:00|7222.8|7220|7224.8|7222|7225.8|7223|7222.8|7220|284
1623855730000|2021-06-16 15:02:10|7224.7|7221.9|7224.8|7222|7226.7|7223.9|7224.7|7221.9|936
1623855740000|2021-06-16 15:02:20|7223.9|7221.1|7223.8|7221|7224.8|7222|7223.2|7220.4|178
1623855750000|2021-06-16 15:02:30|7223.9|7221.1|7225.8|7223|7225.8|7223|7223.9|7221.1|94
1623855760000|2021-06-16 15:02:40|7225.4|7222.6|7226.8|7224|7226.8|7224|7223.8|7221|132
1623855770000|2021-06-16 15:02:50|7226.9|7224.1|7226.8|7224|7227.8|7225|7225.8|7223|82
1623855780000|2021-06-16 15:03:00|7226.9|7224.1|7227.8|7225|7229.7|7226.9|7226.8|7224|349
1623855790000|2021-06-16 15:03:10|7228.2|7225.4|7230.8|7228|7230.8|7228|7227.8|7225|161
1623855800000|2021-06-16 15:03:20|7230.9|7228.1|7232.8|7230|7232.8|7230|7230.8|7228|137
1623855810000|2021-06-16 15:03:30|7232.4|7229.6|7234.2|7231.4|7235.8|7233|7231.9|7229.1|220
1623855820000|2021-06-16 15:03:40|7233.9|7231.1|7232.8|7230|7234.8|7232|7230.9|7228.1|113
1623855830000|2021-06-16 15:03:50|7232.4|7229.6|7231.8|7229|7233.4|7230.6|7230.9|7228.1|288
1623855840000|2021-06-16 15:04:00|7231.4|7228.6|7235.4|7232.6|7236.8|7234|7231.4|7228.6|232
1623855850000|2021-06-16 15:04:10|7234.9|7232.1|7234.9|7232.1|7235.8|7233|7233.9|7231.1|49
1623855860000|2021-06-16 15:04:20|7234.8|7232|7236.4|7233.6|7236.8|7234|7234.8|7232|119
1623855870000|2021-06-16 15:04:30|7236.8|7234|7235.8|7233|7236.8|7234|7233.9|7231.1|82
1623855880000|2021-06-16 15:04:40|7235.4|7232.6|7236.9|7234.1|7236.9|7234.1|7234.8|7232|116
1623855890000|2021-06-16 15:04:50|7237.8|7235|7236.4|7233.6|7237.8|7235|7235.9|7233.1|58
1623855900000|2021-06-16 15:05:00|7236.8|7234|7238.9|7236.1|7239.8|7237|7236.8|7234|211
1623855910000|2021-06-16 15:05:10|7238.8|7236|7238.9|7236.1|7239.9|7237.1|7238.4|7235.6|523
1623855920000|2021-06-16 15:05:20|7239.4|7236.6|7239.8|7237|7239.9|7237.1|7238.8|7236|132
1623855930000|2021-06-16 15:05:30|7239.9|7237.1|7239.8|7237|7240.8|7238|7239.4|7236.6|67
1623855940000|2021-06-16 15:05:40|7239.9|7237.1|7240.8|7238|7241.8|7239|7239.9|7237.1|80
1623855950000|2021-06-16 15:05:50|7241.8|7239|7241.8|7239|7242.9|7240.1|7240.4|7237.6|301
1623855960000|2021-06-16 15:06:00|7241.9|7239.1|7242.8|7240|7242.9|7240.1|7241.4|7238.6|110
1623855970000|2021-06-16 15:06:10|7242.7|7239.9|7242.9|7240.1|7244.9|7242.1|7241.4|7238.6|743
1623855980000|2021-06-16 15:06:20|7241.9|7239.1|7242.9|7240.1|7242.9|7240.1|7241.9|7239.1|88
1623855990000|2021-06-16 15:06:30|7242.5|7239.7|7243.9|7241.1|7244|7241.2|7242.5|7239.7|44
1623856000000|2021-06-16 15:06:40|7243.5|7240.7|7244.1|7241.3|7244.1|7241.3|7243.1|7240.3|73
1623856010000|2021-06-16 15:06:50|7244.9|7242.1|7242.9|7240.1|7245.5|7242.7|7241.9|7239.1|145
1623856020000|2021-06-16 15:07:00|7243.1|7240.3|7244|7241.2|7244.9|7242.1|7242.9|7240.1|67
1623856030000|2021-06-16 15:07:10|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7242.1|7239.3|100
1623856040000|2021-06-16 15:07:20|7243.5|7240.7|7243.9|7241.1|7243.9|7241.1|7243.1|7240.3|65
1623856050000|2021-06-16 15:07:30|7243.8|7241|7243.9|7241.1|7243.9|7241.1|7242.9|7240.1|38
1623856060000|2021-06-16 15:07:40|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|19
1623856070000|2021-06-16 15:07:50|7242|7239.2|7241.9|7239.1|7242.9|7240.1|7239.5|7236.7|139
1623856080000|2021-06-16 15:08:00|7241.5|7238.7|7241.1|7238.3|7242.9|7240.1|7239.9|7237.1|1054
1623856090000|2021-06-16 15:08:10|7240.9|7238.1|7238.9|7236.1|7241.9|7239.1|7237.9|7235.1|255
1623856100000|2021-06-16 15:08:20|7238.1|7235.3|7238.5|7235.7|7239.5|7236.7|7238.1|7235.3|172
1623856110000|2021-06-16 15:08:30|7238.9|7236.1|7238.1|7235.3|7239|7236.2|7237.1|7234.3|126
1623856120000|2021-06-16 15:08:40|7238|7235.2|7237.1|7234.3|7238.1|7235.3|7237.1|7234.3|60
1623856130000|2021-06-16 15:08:50|7236.6|7233.8|7234.9|7232.1|7237.1|7234.3|7234.9|7232.1|191
1623856140000|2021-06-16 15:09:00|7235.1|7232.3|7235.9|7233.1|7235.9|7233.1|7235.1|7232.3|125
1623856150000|2021-06-16 15:09:10|7235.1|7232.3|7235.9|7233.1|7235.9|7233.1|7234.9|7232.1|138
1623856160000|2021-06-16 15:09:20|7236.1|7233.3|7237.9|7235.1|7237.9|7235.1|7235.9|7233.1|52
1623856170000|2021-06-16 15:09:30|7238|7235.2|7237.9|7235.1|7240.9|7238.1|7237.9|7235.1|238
1623856180000|2021-06-16 15:09:40|7238.1|7235.3|7238.9|7236.1|7239.1|7236.3|7238.1|7235.3|29
1623856190000|2021-06-16 15:09:50|7239.1|7236.3|7239.9|7237.1|7240.9|7238.1|7239.1|7236.3|33
1623856200000|2021-06-16 15:10:00|7240.1|7237.3|7244.1|7241.3|7244.9|7242.1|7240|7237.2|372
1623856210000|2021-06-16 15:10:10|7244.5|7241.7|7245.1|7242.3|7245.1|7242.3|7242.9|7240.1|140
1623856220000|2021-06-16 15:10:20|7245.5|7242.7|7245.5|7242.7|7246.1|7243.3|7244.5|7241.7|141
1623856230000|2021-06-16 15:10:30|7245.4|7242.6|7245.1|7242.3|7247.9|7245.1|7245.1|7242.3|104
1623856240000|2021-06-16 15:10:40|7245.9|7243.1|7246.1|7243.3|7246.9|7244.1|7244.9|7242.1|136
1623856250000|2021-06-16 15:10:50|7245.1|7242.3|7247.5|7244.7|7248.1|7245.3|7245.1|7242.3|185
1623856260000|2021-06-16 15:11:00|7248.1|7245.3|7250.6|7247.8|7251.2|7248.4|7247.5|7244.7|585
1623856270000|2021-06-16 15:11:10|7250.2|7247.4|7249.1|7246.3|7250.6|7247.8|7249.1|7246.3|97
1623856280000|2021-06-16 15:11:20|7248.6|7245.8|7249.1|7246.3|7249.9|7247.1|7247.2|7244.4|169
1623856290000|2021-06-16 15:11:30|7248.2|7245.4|7247.1|7244.3|7249.1|7246.3|7247.1|7244.3|132
1623856300000|2021-06-16 15:11:40|7246.6|7243.8|7246.1|7243.3|7247.1|7244.3|7245.6|7242.8|94
1623856310000|2021-06-16 15:11:50|7245.6|7242.8|7245.1|7242.3|7245.6|7242.8|7244.2|7241.4|32
1623856320000|2021-06-16 15:12:00|7244.1|7241.3|7245.1|7242.3|7246.1|7243.3|7243.1|7240.3|190
1623856330000|2021-06-16 15:12:10|7245.2|7242.4|7242.9|7240.1|7246.1|7243.3|7242.5|7239.7|611
1623856340000|2021-06-16 15:12:20|7243.1|7240.3|7244.5|7241.7|7246.1|7243.3|7242.9|7240.1|248
1623856350000|2021-06-16 15:12:30|7244.1|7241.3|7245.5|7242.7|7245.9|7243.1|7244.1|7241.3|45
1623856360000|2021-06-16 15:12:40|7245.1|7242.3|7245.5|7242.7|7245.9|7243.1|7244.9|7242.1|29
1623856370000|2021-06-16 15:12:50|7245.1|7242.3|7244.9|7242.1|7245.1|7242.3|7243.1|7240.3|58
1623856380000|2021-06-16 15:13:00|7244.5|7241.7|7244|7241.2|7244.5|7241.7|7242.5|7239.7|59
1623856390000|2021-06-16 15:13:10|7243.9|7241.1|7244.9|7242.1|7244.9|7242.1|7243.9|7241.1|16
1623856400000|2021-06-16 15:13:20|7245|7242.2|7245.9|7243.1|7246|7243.2|7245|7242.2|19
1623856410000|2021-06-16 15:13:30|7246|7243.2|7246.9|7244.1|7247|7244.2|7245.9|7243.1|46
1623856420000|2021-06-16 15:13:40|7247|7244.2|7247.9|7245.1|7247.9|7245.1|7246.9|7244.1|49
1623856430000|2021-06-16 15:13:50|7246.9|7244.1|7246.9|7244.1|7248.9|7246.1|7246.9|7244.1|92
1623856440000|2021-06-16 15:14:00|7247|7244.2|7248.5|7245.7|7248.9|7246.1|7247|7244.2|41
1623856450000|2021-06-16 15:14:10|7248.9|7246.1|7247.9|7245.1|7248.9|7246.1|7247.5|7244.7|48
1623856460000|2021-06-16 15:14:20|7247.5|7244.7|7246.9|7244.1|7247.9|7245.1|7246.9|7244.1|21
1623856470000|2021-06-16 15:14:30|7246.5|7243.7|7247.5|7244.7|7247.9|7245.1|7246.5|7243.7|21
1623856480000|2021-06-16 15:14:40|7247.9|7245.1|7249|7246.2|7249.5|7246.7|7247.9|7245.1|55
1623856490000|2021-06-16 15:14:50|7249.5|7246.7|7250|7247.2|7250.5|7247.7|7249.5|7246.7|56
1623856500000|2021-06-16 15:15:00|7249.9|7247.1|7250.5|7247.7|7251|7248.2|7249|7246.2|73
1623856510000|2021-06-16 15:15:10|7250|7247.2|7251|7248.2|7251.5|7248.7|7249|7246.2|112
1623856520000|2021-06-16 15:15:20|7251.9|7249.1|7251|7248.2|7252|7249.2|7250|7247.2|125
1623856530000|2021-06-16 15:15:30|7251.5|7248.7|7249|7246.2|7252|7249.2|7249|7246.2|376
1623856540000|2021-06-16 15:15:40|7249.5|7246.7|7249|7246.2|7251|7248.2|7248.5|7245.7|836
1623856550000|2021-06-16 15:15:50|7248.9|7246.1|7247|7244.2|7249|7246.2|7247|7244.2|135
1623856560000|2021-06-16 15:16:00|7247.5|7244.7|7249.5|7246.7|7249.5|7246.7|7247.5|7244.7|131
1623856570000|2021-06-16 15:16:10|7249.9|7247.1|7250|7247.2|7250.5|7247.7|7249|7246.2|27
1623856580000|2021-06-16 15:16:20|7250.5|7247.7|7250.9|7248.1|7251.5|7248.7|7249|7246.2|77
1623856590000|2021-06-16 15:16:30|7250.6|7247.8|7251.9|7249.1|7251.9|7249.1|7249.9|7247.1|93
1623856600000|2021-06-16 15:16:40|7252|7249.2|7251.9|7249.1|7252|7249.2|7251.9|7249.1|32
1623856610000|2021-06-16 15:16:50|7251.5|7248.7|7250.5|7247.7|7251.9|7249.1|7250.5|7247.7|31
1623856620000|2021-06-16 15:17:00|7250|7247.2|7251|7248.2|7251.9|7249.1|7250|7247.2|65
1623856630000|2021-06-16 15:17:10|7251.5|7248.7|7249.9|7247.1|7251.5|7248.7|7249.5|7246.7|69
1623856640000|2021-06-16 15:17:20|7250.9|7248.1|7251.9|7249.1|7251.9|7249.1|7249.9|7247.1|51
1623856650000|2021-06-16 15:17:30|7251.5|7248.7|7249.9|7247.1|7251.9|7249.1|7249.9|7247.1|31
1623856660000|2021-06-16 15:17:40|7250|7247.2|7250|7247.2|7250|7247.2|7247.9|7245.1|194
1623856670000|2021-06-16 15:17:50|7249.9|7247.1|7250.5|7247.7|7250.5|7247.7|7249.9|7247.1|66
1623856680000|2021-06-16 15:18:00|7250|7247.2|7251|7248.2|7251.9|7249.1|7249.9|7247.1|94
1623856690000|2021-06-16 15:18:10|7250.9|7248.1|7254|7251.2|7254|7251.2|7250.9|7248.1|123
1623856700000|2021-06-16 15:18:20|7254.5|7251.7|7254.9|7252.1|7255|7252.2|7254|7251.2|132
1623856710000|2021-06-16 15:18:30|7254|7251.2|7254.5|7251.7|7255.9|7253.1|7253.9|7251.1|213
1623856720000|2021-06-16 15:18:40|7254.9|7252.1|7252.9|7250.1|7254.9|7252.1|7252|7249.2|76
1623856730000|2021-06-16 15:18:50|7252.5|7249.7|7252.5|7249.7|7253|7250.2|7251.9|7249.1|98
1623856740000|2021-06-16 15:19:00|7251.9|7249.1|7255|7252.2|7256|7253.2|7251.9|7249.1|153
1623856750000|2021-06-16 15:19:10|7255.5|7252.7|7255.5|7252.7|7255.9|7253.1|7255|7252.2|106
1623856760000|2021-06-16 15:19:20|7255.9|7253.1|7256|7253.2|7256.9|7254.1|7254.9|7252.1|205
1623856770000|2021-06-16 15:19:30|7256.5|7253.7|7253.9|7251.1|7256.9|7254.1|7253.9|7251.1|76
1623856780000|2021-06-16 15:19:40|7254|7251.2|7255|7252.2|7255.9|7253.1|7254|7251.2|57
1623856790000|2021-06-16 15:19:50|7255.5|7252.7|7254.9|7252.1|7255.5|7252.7|7254|7251.2|28
1623856800000|2021-06-16 15:20:00|7255|7252.2|7258.9|7256.1|7260|7257.2|7254.9|7252.1|853
1623856810000|2021-06-16 15:20:10|7258|7255.2|7258.9|7256.1|7259.9|7257.1|7258|7255.2|151
1623856820000|2021-06-16 15:20:20|7258.5|7255.7|7258.9|7256.1|7259|7256.2|7257.9|7255.1|63
1623856830000|2021-06-16 15:20:30|7259|7256.2|7257.9|7255.1|7260|7257.2|7257.9|7255.1|157
1623856840000|2021-06-16 15:20:40|7258|7255.2|7259|7256.2|7259.5|7256.7|7257.9|7255.1|140
1623856850000|2021-06-16 15:20:50|7258.9|7256.1|7260.9|7258.1|7261.9|7259.1|7258.9|7256.1|168
1623856860000|2021-06-16 15:21:00|7261|7258.2|7262.9|7260.1|7262.9|7260.1|7260.9|7258.1|148
1623856870000|2021-06-16 15:21:10|7262.5|7259.7|7262.9|7260.1|7262.9|7260.1|7261.9|7259.1|145
1623856880000|2021-06-16 15:21:20|7262.5|7259.7|7263.5|7260.7|7264|7261.2|7262|7259.2|166
1623856890000|2021-06-16 15:21:30|7263|7260.2|7262.9|7260.1|7263.5|7260.7|7262|7259.2|55
1623856900000|2021-06-16 15:21:40|7263|7260.2|7262.9|7260.1|7263.9|7261.1|7261.9|7259.1|42
1623856910000|2021-06-16 15:21:50|7263|7260.2|7264|7261.2|7264.9|7262.1|7263|7260.2|119
1623856920000|2021-06-16 15:22:00|7263.9|7261.1|7264.9|7262.1|7264.9|7262.1|7263.9|7261.1|51
1623856930000|2021-06-16 15:22:10|7265|7262.2|7263.9|7261.1|7265|7262.2|7263.9|7261.1|106
1623856940000|2021-06-16 15:22:20|7264|7261.2|7266|7263.2|7267|7264.2|7264|7261.2|165
1623856950000|2021-06-16 15:22:30|7266.9|7264.1|7266.5|7263.7|7267.9|7265.1|7265.9|7263.1|107
1623856960000|2021-06-16 15:22:40|7266.9|7264.1|7266.9|7264.1|7267.9|7265.1|7265.9|7263.1|167
1623856970000|2021-06-16 15:22:50|7266|7263.2|7269|7266.2|7269|7266.2|7266|7263.2|254
1623856980000|2021-06-16 15:23:00|7268.9|7266.1|7271|7268.2|7271|7268.2|7268.5|7265.7|297
1623856990000|2021-06-16 15:23:10|7271.5|7268.7|7271|7268.2|7272|7269.2|7270|7267.2|145
1623857000000|2021-06-16 15:23:20|7271.5|7268.7|7271.2|7268.4|7272.2|7269.4|7270.6|7267.8|1281
1623857010000|2021-06-16 15:23:30|7272|7269.2|7269|7266.2|7273|7270.2|7269|7266.2|1303
1623857020000|2021-06-16 15:23:40|7269.5|7266.7|7268|7265.2|7270|7267.2|7267.9|7265.1|190
1623857030000|2021-06-16 15:23:50|7268.5|7265.7|7266.5|7263.7|7269|7266.2|7266|7263.2|207
1623857040000|2021-06-16 15:24:00|7266.3|7263.5|7264.5|7261.7|7266.5|7263.7|7264.5|7261.7|155
1623857050000|2021-06-16 15:24:10|7264.9|7262.1|7266|7263.2|7267|7264.2|7264|7261.2|130
1623857060000|2021-06-16 15:24:20|7266.5|7263.7|7266.9|7264.1|7267.9|7265.1|7265|7262.2|130
1623857070000|2021-06-16 15:24:30|7267|7264.2|7267.9|7265.1|7268|7265.2|7266.9|7264.1|139
1623857080000|2021-06-16 15:24:40|7268|7265.2|7268|7265.2|7268.9|7266.1|7267.9|7265.1|139
1623857090000|2021-06-16 15:24:50|7268.9|7266.1|7269.9|7267.1|7270.5|7267.7|7268.5|7265.7|93
1623857100000|2021-06-16 15:25:00|7269.5|7266.7|7268.5|7265.7|7271|7268.2|7268|7265.2|125
1623857110000|2021-06-16 15:25:10|7268.9|7266.1|7272|7269.2|7272|7269.2|7268|7265.2|161
1623857120000|2021-06-16 15:25:20|7271.9|7269.1|7272.5|7269.7|7272.5|7269.7|7271|7268.2|71
1623857130000|2021-06-16 15:25:30|7272|7269.2|7271|7268.2|7272.5|7269.7|7270|7267.2|87
1623857140000|2021-06-16 15:25:40|7270.9|7268.1|7271|7268.2|7271.9|7269.1|7270.9|7268.1|57
1623857150000|2021-06-16 15:25:50|7271.5|7268.7|7272|7269.2|7272.8|7270|7271|7268.2|202
1623857160000|2021-06-16 15:26:00|7271.9|7269.1|7271.9|7269.1|7273|7270.2|7270.5|7267.7|134
1623857170000|2021-06-16 15:26:10|7271.5|7268.7|7271.9|7269.1|7272|7269.2|7270.9|7268.1|49
1623857180000|2021-06-16 15:26:20|7271.5|7268.7|7270|7267.2|7271.5|7268.7|7268.9|7266.1|137
1623857190000|2021-06-16 15:26:30|7270.5|7267.7|7271.5|7268.7|7271.9|7269.1|7270|7267.2|67
1623857200000|2021-06-16 15:26:40|7270.9|7268.1|7269|7266.2|7271|7268.2|7268|7265.2|50
1623857210000|2021-06-16 15:26:50|7269.5|7266.7|7269.9|7267.1|7270.9|7268.1|7269.5|7266.7|50
1623857220000|2021-06-16 15:27:00|7270|7267.2|7270|7267.2|7271.5|7268.7|7269.9|7267.1|41
1623857230000|2021-06-16 15:27:10|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7269.9|7267.1|38
1623857240000|2021-06-16 15:27:20|7270|7267.2|7270.5|7267.7|7271|7268.2|7270|7267.2|12
1623857250000|2021-06-16 15:27:30|7270|7267.2|7270.5|7267.7|7270.5|7267.7|7270|7267.2|15
1623857260000|2021-06-16 15:27:40|7270|7267.2|7271|7268.2|7271.9|7269.1|7270|7267.2|166
1623857270000|2021-06-16 15:27:50|7271.9|7269.1|7272.5|7269.7|7273|7270.2|7271.5|7268.7|52
1623857280000|2021-06-16 15:28:00|7272|7269.2|7273.9|7271.1|7274|7271.2|7272|7269.2|100
1623857290000|2021-06-16 15:28:10|7273|7270.2|7272|7269.2|7274.5|7271.7|7272|7269.2|177
1623857300000|2021-06-16 15:28:20|7272.5|7269.7|7272.9|7270.1|7274|7271.2|7272.5|7269.7|274
1623857310000|2021-06-16 15:28:30|7272.5|7269.7|7270.9|7268.1|7272.5|7269.7|7270.9|7268.1|119
1623857320000|2021-06-16 15:28:40|7271|7268.2|7272|7269.2|7272.9|7270.1|7271|7268.2|127
1623857330000|2021-06-16 15:28:50|7272.9|7270.1|7271.9|7269.1|7272.9|7270.1|7271.9|7269.1|37
1623857340000|2021-06-16 15:29:00|7271|7268.2|7273.9|7271.1|7274|7271.2|7271|7268.2|152
1623857350000|2021-06-16 15:29:10|7273.5|7270.7|7272|7269.2|7274|7271.2|7272|7269.2|161
1623857360000|2021-06-16 15:29:20|7273|7270.2|7276|7273.2|7277|7274.2|7273|7270.2|374
1623857370000|2021-06-16 15:29:30|7277|7274.2|7277|7274.2|7277|7274.2|7276|7273.2|151
1623857380000|2021-06-16 15:29:40|7276.5|7273.7|7275|7272.2|7276.5|7273.7|7275|7272.2|160
1623857390000|2021-06-16 15:29:50|7275.5|7272.7|7273.9|7271.1|7275.5|7272.7|7272.9|7270.1|227
1623857400000|2021-06-16 15:30:00|7273.6|7270.8|7272.5|7269.7|7274.5|7271.7|7271.2|7268.4|254
1623857410000|2021-06-16 15:30:10|7273|7270.2|7273|7270.2|7273.9|7271.1|7272|7269.2|96
1623857420000|2021-06-16 15:30:20|7273.5|7270.7|7272.5|7269.7|7273.9|7271.1|7272|7269.2|81
1623857430000|2021-06-16 15:30:30|7272.9|7270.1|7272|7269.2|7273|7270.2|7272|7269.2|73
1623857440000|2021-06-16 15:30:40|7273|7270.2|7274|7271.2|7274|7271.2|7273|7270.2|25
1623857450000|2021-06-16 15:30:50|7274.5|7271.7|7276.2|7273.4|7277|7274.2|7274|7271.2|534
1623857460000|2021-06-16 15:31:00|7276|7273.2|7275.6|7272.8|7277.2|7274.4|7275|7272.2|155
1623857470000|2021-06-16 15:31:10|7275.2|7272.4|7276|7273.2|7276|7273.2|7275|7272.2|48
1623857480000|2021-06-16 15:31:20|7275.2|7272.4|7275.6|7272.8|7276|7273.2|7275|7272.2|31
1623857490000|2021-06-16 15:31:30|7275.5|7272.7|7277|7274.2|7277|7274.2|7275.1|7272.3|76
1623857500000|2021-06-16 15:31:40|7276.1|7273.3|7275|7272.2|7276.2|7273.4|7275|7272.2|48
1623857510000|2021-06-16 15:31:50|7275.1|7272.3|7276|7273.2|7276|7273.2|7275|7272.2|17
1623857520000|2021-06-16 15:32:00|7276.2|7273.4|7273.5|7270.7|7278|7275.2|7273.5|7270.7|210
1623857530000|2021-06-16 15:32:10|7273.9|7271.1|7270.9|7268.1|7273.9|7271.1|7270.9|7268.1|182
1623857540000|2021-06-16 15:32:20|7270.5|7267.7|7271|7268.2|7271.9|7269.1|7269.9|7267.1|141
1623857550000|2021-06-16 15:32:30|7271.5|7268.7|7271.5|7268.7|7271.9|7269.1|7270|7267.2|86
1623857560000|2021-06-16 15:32:40|7271|7268.2|7272.9|7270.1|7273|7270.2|7271|7268.2|98
1623857570000|2021-06-16 15:32:50|7272.5|7269.7|7271.5|7268.7|7273|7270.2|7271|7268.2|48
1623857580000|2021-06-16 15:33:00|7271|7268.2|7271|7268.2|7272|7269.2|7270|7267.2|113
1623857590000|2021-06-16 15:33:10|7270.9|7268.1|7273.5|7270.7|7274|7271.2|7270|7267.2|349
1623857600000|2021-06-16 15:33:20|7273|7270.2|7273.5|7270.7|7274|7271.2|7272.9|7270.1|55
1623857610000|2021-06-16 15:33:30|7273.9|7271.1|7274|7271.2|7274.5|7271.7|7273.9|7271.1|66
1623857620000|2021-06-16 15:33:40|7273.9|7271.1|7273.9|7271.1|7274.9|7272.1|7273|7270.2|59
1623857630000|2021-06-16 15:33:50|7273.5|7270.7|7273|7270.2|7274|7271.2|7273|7270.2|80
1623857640000|2021-06-16 15:34:00|7272.9|7270.1|7272|7269.2|7274|7271.2|7272|7269.2|65
1623857650000|2021-06-16 15:34:10|7271.9|7269.1|7271|7268.2|7272|7269.2|7271|7268.2|131
1623857660000|2021-06-16 15:34:20|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|7270|7267.2|14
1623857670000|2021-06-16 15:34:30|7270|7267.2|7271.9|7269.1|7272|7269.2|7269|7266.2|152
1623857680000|2021-06-16 15:34:40|7272|7269.2|7272.9|7270.1|7272.9|7270.1|7271.9|7269.1|61
1623857690000|2021-06-16 15:34:50|7273|7270.2|7273|7270.2|7274.9|7272.1|7273|7270.2|76
1623857700000|2021-06-16 15:35:00|7272.9|7270.1|7272.5|7269.7|7273|7270.2|7272|7269.2|56
1623857710000|2021-06-16 15:35:10|7271.9|7269.1|7271.5|7268.7|7272|7269.2|7271|7268.2|34
1623857720000|2021-06-16 15:35:20|7271.9|7269.1|7272.9|7270.1|7272.9|7270.1|7271|7268.2|68
1623857730000|2021-06-16 15:35:30|7272.5|7269.7|7271.9|7269.1|7272.5|7269.7|7271.5|7268.7|27
1623857740000|2021-06-16 15:35:40|7271|7268.2|7270|7267.2|7271|7268.2|7269.9|7267.1|95
1623857750000|2021-06-16 15:35:50|7270.5|7267.7|7270|7267.2|7271|7268.2|7270|7267.2|553
1623857760000|2021-06-16 15:36:00|7270.5|7267.7|7270.6|7267.8|7271|7268.2|7270.1|7267.3|30
1623857770000|2021-06-16 15:36:10|7270.2|7267.4|7271|7268.2|7271.2|7268.4|7269|7266.2|80
1623857780000|2021-06-16 15:36:20|7271.6|7268.8|7272|7269.2|7272|7269.2|7271.6|7268.8|7
1623857790000|2021-06-16 15:36:30|7271.6|7268.8|7272|7269.2|7272.2|7269.4|7270.2|7267.4|87
1623857800000|2021-06-16 15:36:40|7271.5|7268.7|7272|7269.2|7272|7269.2|7271|7268.2|69
1623857810000|2021-06-16 15:36:50|7271.9|7269.1|7271|7268.2|7272|7269.2|7271|7268.2|30
1623857820000|2021-06-16 15:37:00|7271.1|7268.3|7271.6|7268.8|7272.2|7269.4|7271|7268.2|27
1623857830000|2021-06-16 15:37:10|7271.2|7268.4|7272|7269.2|7273|7270.2|7271.2|7268.4|34
1623857840000|2021-06-16 15:37:20|||||||||22
1623857850000|2021-06-16 15:37:30|7271.6|7268.8|7271|7268.2|7271.6|7268.8|7270.6|7267.8|31
1623857860000|2021-06-16 15:37:40|7270|7267.2|7268|7265.2|7270|7267.2|7268|7265.2|941
1623857870000|2021-06-16 15:37:50|7267.9|7265.1|7268|7265.2|7268|7265.2|7267.5|7264.7|74
1623857880000|2021-06-16 15:38:00|7268.9|7266.1|7267|7264.2|7268.9|7266.1|7267|7264.2|54
1623857890000|2021-06-16 15:38:10|7267.5|7264.7|7267|7264.2|7267.5|7264.7|7267|7264.2|17
1623857900000|2021-06-16 15:38:20|7266.9|7264.1|7268|7265.2|7268|7265.2|7266.5|7263.7|58
1623857910000|2021-06-16 15:38:30|7268.5|7265.7|7268.5|7265.7|7268.9|7266.1|7267.5|7264.7|25
1623857920000|2021-06-16 15:38:40|7268|7265.2|7267.5|7264.7|7268.5|7265.7|7267|7264.2|11
1623857930000|2021-06-16 15:38:50|7267|7264.2|7265|7262.2|7267.9|7265.1|7264|7261.2|92
1623857940000|2021-06-16 15:39:00|7265.5|7262.7|7266.9|7264.1|7267|7264.2|7265.5|7262.7|56
1623857950000|2021-06-16 15:39:10|7266.5|7263.7|7264|7261.2|7266.5|7263.7|7263|7260.2|150
1623857960000|2021-06-16 15:39:20|7263.9|7261.1|7263.9|7261.1|7264|7261.2|7263|7260.2|129
1623857970000|2021-06-16 15:39:30|7263|7260.2|7263|7260.2|7264|7261.2|7262|7259.2|131
1623857980000|2021-06-16 15:39:40|7262.9|7260.1|7264|7261.2|7264|7261.2|7262.9|7260.1|64
1623857990000|2021-06-16 15:39:50|7263.9|7261.1|7264|7261.2|7264.9|7262.1|7263|7260.2|113
1623858000000|2021-06-16 15:40:00|7264.5|7261.7|7267|7264.2|7267|7264.2|7264.5|7261.7|82
1623858010000|2021-06-16 15:40:10|7266.5|7263.7|7265.5|7262.7|7266.9|7264.1|7264.9|7262.1|47
1623858020000|2021-06-16 15:40:20|7265|7262.2|7264.5|7261.7|7265|7262.2|7263.9|7261.1|59
1623858030000|2021-06-16 15:40:30|7264|7261.2|7264.9|7262.1|7265|7262.2|7263.9|7261.1|136
1623858040000|2021-06-16 15:40:40|7264|7261.2|7264|7261.2|7264.5|7261.7|7264|7261.2|5
1623858050000|2021-06-16 15:40:50|7264.9|7262.1|7262|7259.2|7265|7262.2|7262|7259.2|122
1623858060000|2021-06-16 15:41:00|7262.5|7259.7|7262.5|7259.7|7263|7260.2|7262|7259.2|86
1623858070000|2021-06-16 15:41:10|7262.9|7260.1|7262.5|7259.7|7262.9|7260.1|7262|7259.2|40
1623858080000|2021-06-16 15:41:20|7262.9|7260.1|7262|7259.2|7262.9|7260.1|7261.9|7259.1|37
1623858090000|2021-06-16 15:41:30|7261.9|7259.1|7261|7258.2|7262|7259.2|7260.5|7257.7|147
1623858100000|2021-06-16 15:41:40|7261.5|7258.7|7262|7259.2|7262|7259.2|7261|7258.2|53
1623858110000|2021-06-16 15:41:50|7261.9|7259.1|7262|7259.2|7262.5|7259.7|7261|7258.2|46
1623858120000|2021-06-16 15:42:00|7262.5|7259.7|7261|7258.2|7262.9|7260.1|7261|7258.2|35
1623858130000|2021-06-16 15:42:10|7261.2|7258.4|7261|7258.2|7262|7259.2|7261|7258.2|34
1623858140000|2021-06-16 15:42:20|7261.5|7258.7|7262|7259.2|7262|7259.2|7261|7258.2|138
1623858150000|2021-06-16 15:42:30|7261.9|7259.1|7260.9|7258.1|7261.9|7259.1|7260|7257.2|181
1623858160000|2021-06-16 15:42:40|7260.5|7257.7|7260|7257.2|7260.9|7258.1|7259.5|7256.7|26
1623858170000|2021-06-16 15:42:50|7260.5|7257.7|7258|7255.2|7260.5|7257.7|7258|7255.2|78
1623858180000|2021-06-16 15:43:00|7258.5|7255.7|7256|7253.2|7259.9|7257.1|7256|7253.2|320
1623858190000|2021-06-16 15:43:10|7255.9|7253.1|7258.5|7255.7|7258.5|7255.7|7255.9|7253.1|117
1623858200000|2021-06-16 15:43:20|7258|7255.2|7256.9|7254.1|7258.5|7255.7|7256.5|7253.7|166
1623858210000|2021-06-16 15:43:30|7257|7254.2|7257.9|7255.1|7258|7255.2|7256.9|7254.1|48
1623858220000|2021-06-16 15:43:40|7258|7255.2|7259|7256.2|7259|7256.2|7257.9|7255.1|72
1623858230000|2021-06-16 15:43:50|7259.5|7256.7|7259.5|7256.7|7260.5|7257.7|7259|7256.2|67
1623858240000|2021-06-16 15:44:00|7259|7256.2|7259.9|7257.1|7260.5|7257.7|7259|7256.2|50
1623858250000|2021-06-16 15:44:10|7260|7257.2|7259.9|7257.1|7260|7257.2|7259|7256.2|27
1623858260000|2021-06-16 15:44:20|7260|7257.2|7259.9|7257.1|7260|7257.2|7259|7256.2|15
1623858270000|2021-06-16 15:44:30|7260|7257.2|7259|7256.2|7260|7257.2|7258.9|7256.1|27
1623858280000|2021-06-16 15:44:40|7258.9|7256.1|7259.5|7256.7|7260|7257.2|7258.5|7255.7|42
1623858290000|2021-06-16 15:44:50|7259|7256.2|7258.5|7255.7|7260|7257.2|7258|7255.2|37
1623858300000|2021-06-16 15:45:00|7258|7255.2|7256.9|7254.1|7258.9|7256.1|7256|7253.2|103
1623858310000|2021-06-16 15:45:10|7257|7254.2|7258|7255.2|7258.9|7256.1|7257|7254.2|60
1623858320000|2021-06-16 15:45:20|7258.5|7255.7|7256.9|7254.1|7259|7256.2|7256|7253.2|84
1623858330000|2021-06-16 15:45:30|7257|7254.2|7256|7253.2|7257|7254.2|7255|7252.2|78
1623858340000|2021-06-16 15:45:40|7256.5|7253.7|7255.5|7252.7|7256.5|7253.7|7254.9|7252.1|44
1623858350000|2021-06-16 15:45:50|7255.9|7253.1|7256|7253.2|7257|7254.2|7255.9|7253.1|55
1623858360000|2021-06-16 15:46:00|7255.9|7253.1|7252.9|7250.1|7256.9|7254.1|7252|7249.2|241
1623858370000|2021-06-16 15:46:10|7252.5|7249.7|7251.9|7249.1|7252.5|7249.7|7251|7248.2|122
1623858380000|2021-06-16 15:46:20|7251.5|7248.7|7253|7250.2|7253.9|7251.1|7251.5|7248.7|59
1623858390000|2021-06-16 15:46:30|7253.5|7250.7|7252.9|7250.1|7253.5|7250.7|7252|7249.2|96
1623858400000|2021-06-16 15:46:40|7253|7250.2|7253.9|7251.1|7254|7251.2|7252|7249.2|98
1623858410000|2021-06-16 15:46:50|7254|7251.2|7254.9|7252.1|7255|7252.2|7253.9|7251.1|89
1623858420000|2021-06-16 15:47:00|7254.5|7251.7|7254.5|7251.7|7254.9|7252.1|7253.9|7251.1|59
1623858430000|2021-06-16 15:47:10|7254|7251.2|7257|7254.2|7257|7254.2|7254|7251.2|129
1623858440000|2021-06-16 15:47:20|7257.5|7254.7|7262.5|7259.7|7263|7260.2|7256|7253.2|377
1623858450000|2021-06-16 15:47:30|7261.9|7259.1|7261.5|7258.7|7263.9|7261.1|7260.9|7258.1|239
1623858460000|2021-06-16 15:47:40|7261.9|7259.1|7257|7254.2|7261.9|7259.1|7257|7254.2|452
1623858470000|2021-06-16 15:47:50|7256.9|7254.1|7257.5|7254.7|7257.5|7254.7|7256|7253.2|166
1623858480000|2021-06-16 15:48:00|7256.9|7254.1|7259|7256.2|7259.4|7256.6|7256.9|7254.1|54
1623858490000|2021-06-16 15:48:10|7258.9|7256.1|7259.9|7257.1|7259.9|7257.1|7258.9|7256.1|25
1623858500000|2021-06-16 15:48:20|7260|7257.2|7259.9|7257.1|7260.5|7257.7|7259.9|7257.1|59
1623858510000|2021-06-16 15:48:30|7260|7257.2|7258.9|7256.1|7260.9|7258.1|7258.9|7256.1|22
1623858520000|2021-06-16 15:48:40|7259|7256.2|7259.9|7257.1|7259.9|7257.1|7258.9|7256.1|34
1623858530000|2021-06-16 15:48:50|7260|7257.2|7260.9|7258.1|7260.9|7258.1|7259.9|7257.1|44
1623858540000|2021-06-16 15:49:00|7260.5|7257.7|7263.9|7261.1|7264.5|7261.7|7260.5|7257.7|97
1623858550000|2021-06-16 15:49:10|7263.5|7260.7|7261.5|7258.7|7263.5|7260.7|7261|7258.2|70
1623858560000|2021-06-16 15:49:20|7261.9|7259.1|7259.5|7256.7|7261.9|7259.1|7259|7256.2|79
1623858570000|2021-06-16 15:49:30|7259.9|7257.1|7259.9|7257.1|7260.9|7258.1|7259.9|7257.1|32
1623858580000|2021-06-16 15:49:40|7260|7257.2|7259.9|7257.1|7260|7257.2|7259.9|7257.1|20
1623858590000|2021-06-16 15:49:50|7260.9|7258.1|7259.9|7257.1|7260.9|7258.1|7259.9|7257.1|21
1623858600000|2021-06-16 15:50:00|7260|7257.2|7260.9|7258.1|7260.9|7258.1|7259.9|7257.1|24
1623858610000|2021-06-16 15:50:10|7259.9|7257.1|7258.9|7256.1|7259.9|7257.1|7258|7255.2|57
1623858620000|2021-06-16 15:50:20|7258|7255.2|7258.9|7256.1|7258.9|7256.1|7257.5|7254.7|33
1623858630000|2021-06-16 15:50:30|7259|7256.2|7259.9|7257.1|7259.9|7257.1|7259|7256.2|16
1623858640000|2021-06-16 15:50:40|||||||||3
1623858650000|2021-06-16 15:50:50|7260|7257.2|7260.5|7257.7|7260.9|7258.1|7260|7257.2|35
1623858660000|2021-06-16 15:51:00|7260.4|7257.6|7260.9|7258.1|7261.9|7259.1|7259.9|7257.1|33
1623858670000|2021-06-16 15:51:10|7261|7258.2|7261.9|7259.1|7261.9|7259.1|7261|7258.2|14
1623858680000|2021-06-16 15:51:20|7261.5|7258.7|7258.9|7256.1|7261.9|7259.1|7258.9|7256.1|171
1623858690000|2021-06-16 15:51:30|7259.8|7257|7260.3|7257.5|7260.3|7257.5|7259.8|7257|4
1623858700000|2021-06-16 15:51:40|7260.8|7258|7257.9|7255.1|7261.8|7259|7257.9|7255.1|369
1623858710000|2021-06-16 15:51:50|7258.9|7256.1|7257.9|7255.1|7258.9|7256.1|7257.8|7255|153
1623858720000|2021-06-16 15:52:00|7258.3|7255.5|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|22
1623858730000|2021-06-16 15:52:10|7256.9|7254.1|7254.8|7252|7256.9|7254.1|7253.9|7251.1|85
1623858740000|2021-06-16 15:52:20|7254.9|7252.1|7254.3|7251.5|7254.9|7252.1|7253.9|7251.1|37
1623858750000|2021-06-16 15:52:30|7254.8|7252|7254.9|7252.1|7254.9|7252.1|7254.8|7252|39
1623858760000|2021-06-16 15:52:40|7254.8|7252|7254.8|7252|7254.8|7252|7253.8|7251|207
1623858770000|2021-06-16 15:52:50|7254.3|7251.5|7251.3|7248.5|7254.3|7251.5|7251.3|7248.5|94
1623858780000|2021-06-16 15:53:00|7250.9|7248.1|7250.9|7248.1|7251.9|7249.1|7250.3|7247.5|84
1623858790000|2021-06-16 15:53:10|7251.3|7248.5|7250.3|7247.5|7251.8|7249|7249.9|7247.1|38
1623858800000|2021-06-16 15:53:20|7250.8|7248|7250.8|7248|7250.8|7248|7250.3|7247.5|26
1623858810000|2021-06-16 15:53:30|7250.3|7247.5|7251.8|7249|7251.8|7249|7249.9|7247.1|48
1623858820000|2021-06-16 15:53:40|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|7251.8|7249|43
1623858830000|2021-06-16 15:53:50|7252.3|7249.5|7250.3|7247.5|7252.3|7249.5|7249.8|7247|86
1623858840000|2021-06-16 15:54:00|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.8|7247|51
1623858850000|2021-06-16 15:54:10|7249.8|7247|7250.8|7248|7250.8|7248|7249.8|7247|97
1623858860000|2021-06-16 15:54:20|7250.9|7248.1|7250.8|7248|7251.9|7249.1|7250.8|7248|243
1623858870000|2021-06-16 15:54:30|7250.9|7248.1|7252.8|7250|7253.8|7251|7250.9|7248.1|67
1623858880000|2021-06-16 15:54:40|7252.9|7250.1|7252.9|7250.1|7253.3|7250.5|7252.8|7250|16
1623858890000|2021-06-16 15:54:50|7253.3|7250.5|7252.9|7250.1|7253.8|7251|7252.9|7250.1|5
1623858900000|2021-06-16 15:55:00|7252.8|7250|7253.8|7251|7253.9|7251.1|7252.8|7250|77
1623858910000|2021-06-16 15:55:10|7253.3|7250.5|7253.8|7251|7253.8|7251|7252.9|7250.1|11
1623858920000|2021-06-16 15:55:20|7253.9|7251.1|7254.9|7252.1|7255.3|7252.5|7253.3|7250.5|41
1623858930000|2021-06-16 15:55:30|7255.3|7252.5|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|24
1623858940000|2021-06-16 15:55:40|7255.3|7252.5|7254.9|7252.1|7255.3|7252.5|7254.9|7252.1|5
1623858950000|2021-06-16 15:55:50|7254.8|7252|7253.9|7251.1|7254.8|7252|7253.9|7251.1|36
1623858960000|2021-06-16 15:56:00|7254.8|7252|7253.9|7251.1|7254.8|7252|7253.9|7251.1|16
1623858970000|2021-06-16 15:56:10|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7253.9|7251.1|6
1623858980000|2021-06-16 15:56:20|7254.9|7252.1|7253.9|7251.1|7254.9|7252.1|7253.9|7251.1|9
1623858990000|2021-06-16 15:56:30|7254.3|7251.5|7253.9|7251.1|7254.3|7251.5|7253.9|7251.1|0
1623859000000|2021-06-16 15:56:40|7254.5|7251.7|7254.9|7252.1|7255.3|7252.5|7254.5|7251.7|26
1623859010000|2021-06-16 15:56:50|7255.8|7253|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|19
1623859020000|2021-06-16 15:57:00|7255.3|7252.5|7254.9|7252.1|7255.3|7252.5|7254.9|7252.1|25
1623859030000|2021-06-16 15:57:10|7255.3|7252.5|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|18
1623859040000|2021-06-16 15:57:20|7255.3|7252.5|7253.9|7251.1|7255.5|7252.7|7253.9|7251.1|42
1623859050000|2021-06-16 15:57:30|7254.3|7251.5|7253.9|7251.1|7254.3|7251.5|7253.9|7251.1|17
1623859060000|2021-06-16 15:57:40|7254.3|7251.5|7254.9|7252.1|7254.9|7252.1|7254.3|7251.5|35
1623859070000|2021-06-16 15:57:50|7255.3|7252.5|7258.5|7255.7|7259.9|7257.1|7254.9|7252.1|336
1623859080000|2021-06-16 15:58:00|7258.9|7256.1|7259.9|7257.1|7259.9|7257.1|7258.9|7256.1|74
1623859090000|2021-06-16 15:58:10|7259.5|7256.7|7260.5|7257.7|7260.9|7258.1|7259.5|7256.7|25
1623859100000|2021-06-16 15:58:20|7260.4|7257.6|7258.9|7256.1|7260.4|7257.6|7257.9|7255.1|24
1623859110000|2021-06-16 15:58:30|7258.5|7255.7|7259.5|7256.7|7259.5|7256.7|7258.5|7255.7|38
1623859120000|2021-06-16 15:58:40|7259.3|7256.5|7258.5|7255.7|7259.3|7256.5|7257.9|7255.1|7
1623859130000|2021-06-16 15:58:50|7258.9|7256.1|7258.9|7256.1|7259|7256.2|7258.5|7255.7|15
1623859140000|2021-06-16 15:59:00|7258.5|7255.7|7258.5|7255.7|7258.9|7256.1|7257.9|7255.1|52
1623859150000|2021-06-16 15:59:10|7258.9|7256.1|7255.3|7252.5|7258.9|7256.1|7255.3|7252.5|589
1623859160000|2021-06-16 15:59:20|7255.8|7253|7255.9|7253.1|7255.9|7253.1|7255.3|7252.5|1
1623859170000|2021-06-16 15:59:30|7256.3|7253.5|7256.9|7254.1|7257.3|7254.5|7256.3|7253.5|21
1623859180000|2021-06-16 15:59:40|7256.8|7254|7261.9|7259.1|7261.9|7259.1|7256.8|7254|133
1623859190000|2021-06-16 15:59:50|7261.8|7259|7261.3|7258.5|7262.8|7260|7260.9|7258.1|43
1623859200000|2021-06-16 16:00:00|7261.8|7259|7261.9|7259.1|7263.9|7261.1|7261.8|7259|898
1623859210000|2021-06-16 16:00:10|7260.9|7258.1|7262|7259.2|7262|7259.2|7260.9|7258.1|75
1623859220000|2021-06-16 16:00:20|7262.9|7260.1|7260.9|7258.1|7262.9|7260.1|7259.3|7256.5|103
1623859230000|2021-06-16 16:00:30|7261.3|7258.5|7260.3|7257.5|7261.3|7258.5|7260.3|7257.5|16
1623859240000|2021-06-16 16:00:40|7260.4|7257.6|7260.9|7258.1|7261.3|7258.5|7260.3|7257.5|20
1623859250000|2021-06-16 16:00:50|7261.3|7258.5|7260.3|7257.5|7261.8|7259|7259.9|7257.1|12
1623859260000|2021-06-16 16:01:00|7259.9|7257.1|7262.3|7259.5|7262.3|7259.5|7259.9|7257.1|139
1623859270000|2021-06-16 16:01:10|7262.5|7259.7|7261.3|7258.5|7262.9|7260.1|7261.3|7258.5|46
1623859280000|2021-06-16 16:01:20|7261.8|7259|7260.3|7257.5|7261.8|7259|7260.3|7257.5|13
1623859290000|2021-06-16 16:01:30|7260.8|7258|7261.8|7259|7261.9|7259.1|7260.3|7257.5|56
1623859300000|2021-06-16 16:01:40|7261.9|7259.1|7261.9|7259.1|7262.8|7260|7261.8|7259|13
1623859310000|2021-06-16 16:01:50|7261.8|7259|7261.8|7259|7263.8|7261|7261.3|7258.5|45
1623859320000|2021-06-16 16:02:00|7261.3|7258.5|7261.8|7259|7261.8|7259|7261.3|7258.5|19
1623859330000|2021-06-16 16:02:10|7261.9|7259.1|7261.3|7258.5|7261.9|7259.1|7260.3|7257.5|50
1623859340000|2021-06-16 16:02:20|7260.9|7258.1|7261.8|7259|7261.8|7259|7260.9|7258.1|33
1623859350000|2021-06-16 16:02:30|7261.2|7258.4|7259.8|7257|7261.2|7258.4|7259.8|7257|31
1623859360000|2021-06-16 16:02:40|7259.9|7257.1|7259.8|7257|7259.9|7257.1|7258.8|7256|50
1623859370000|2021-06-16 16:02:50|7259.9|7257.1|7260.8|7258|7260.8|7258|7259.8|7257|5
1623859380000|2021-06-16 16:03:00|7260.3|7257.5|7260.9|7258.1|7261.8|7259|7260.3|7257.5|29
1623859390000|2021-06-16 16:03:10|7261.3|7258.5|7260.9|7258.1|7261.8|7259|7260.8|7258|18
1623859400000|2021-06-16 16:03:20|7261.3|7258.5|7259.9|7257.1|7261.8|7259|7259.8|7257|18
1623859410000|2021-06-16 16:03:30|7259.8|7257|7259.9|7257.1|7259.9|7257.1|7259.8|7257|3
1623859420000|2021-06-16 16:03:40|7260.8|7258|7260.8|7258|7260.8|7258|7260.8|7258|19
1623859430000|2021-06-16 16:03:50|||||||||7
1623859440000|2021-06-16 16:04:00|7259.9|7257.1|7259.8|7257|7260.8|7258|7258.9|7256.1|14
1623859450000|2021-06-16 16:04:10|7259.3|7256.5|7258.8|7256|7259.8|7257|7258.8|7256|17
1623859460000|2021-06-16 16:04:20|7258.3|7255.5|7258.8|7256|7258.9|7256.1|7258.3|7255.5|13
1623859470000|2021-06-16 16:04:30|7258.9|7256.1|7260.3|7257.5|7260.8|7258|7258.9|7256.1|21
1623859480000|2021-06-16 16:04:40|7259.9|7257.1|7260.3|7257.5|7260.8|7258|7259.9|7257.1|5
1623859490000|2021-06-16 16:04:50|7260.8|7258|7260.3|7257.5|7260.8|7258|7260.3|7257.5|2
1623859500000|2021-06-16 16:05:00|7259.9|7257.1|7259.8|7257|7260.3|7257.5|7259.8|7257|32
1623859510000|2021-06-16 16:05:10|7259.9|7257.1|7260.3|7257.5|7260.8|7258|7259.9|7257.1|17
1623859520000|2021-06-16 16:05:20|7259.9|7257.1|7260.3|7257.5|7260.3|7257.5|7259.8|7257|3
1623859530000|2021-06-16 16:05:30|7260.8|7258|7262.3|7259.5|7262.8|7260|7260.3|7257.5|75
1623859540000|2021-06-16 16:05:40|7262.8|7260|7262.3|7259.5|7262.8|7260|7261.8|7259|48
1623859550000|2021-06-16 16:05:50|7262.8|7260|7261.8|7259|7262.8|7260|7261.8|7259|36
1623859560000|2021-06-16 16:06:00|7261.9|7259.1|7261.9|7259.1|7262.8|7260|7261.8|7259|31
1623859570000|2021-06-16 16:06:10|7261.8|7259|7259.8|7257|7261.8|7259|7258.8|7256|390
1623859580000|2021-06-16 16:06:20|7259.9|7257.1|7258.3|7255.5|7259.9|7257.1|7257.9|7255.1|141
1623859590000|2021-06-16 16:06:30|7257.8|7255|7256.8|7254|7257.8|7255|7256.8|7254|60
1623859600000|2021-06-16 16:06:40|7256.6|7253.8|7255.8|7253|7256.6|7253.8|7254.9|7252.1|47
1623859610000|2021-06-16 16:06:50|7254.8|7252|7254.8|7252|7255.8|7253|7254.8|7252|100
1623859620000|2021-06-16 16:07:00|7254.9|7252.1|7254.8|7252|7255.8|7253|7254.3|7251.5|98
1623859630000|2021-06-16 16:07:10|7254.3|7251.5|7254.8|7252|7255.8|7253|7254.3|7251.5|37
1623859640000|2021-06-16 16:07:20|7254.9|7252.1|7254.8|7252|7254.9|7252.1|7253.8|7251|58
1623859650000|2021-06-16 16:07:30|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|37
1623859660000|2021-06-16 16:07:40|7254.8|7252|7256.8|7254|7256.8|7254|7254.8|7252|44
1623859670000|2021-06-16 16:07:50|7257.3|7254.5|7254.8|7252|7257.8|7255|7254.8|7252|60
1623859680000|2021-06-16 16:08:00|7254.3|7251.5|7254.8|7252|7254.8|7252|7254.3|7251.5|29
1623859690000|2021-06-16 16:08:10|7254.3|7251.5|7248.8|7246|7254.3|7251.5|7248.8|7246|244
1623859700000|2021-06-16 16:08:20|7248.9|7246.1|7246.8|7244|7249.8|7247|7246.8|7244|479
1623859710000|2021-06-16 16:08:30|7246.2|7243.4|7248.8|7246|7248.8|7246|7245.8|7243|78
1623859720000|2021-06-16 16:08:40|7248.2|7245.4|7247.8|7245|7248.8|7246|7247.8|7245|24
1623859730000|2021-06-16 16:08:50|7248.6|7245.8|7247.8|7245|7248.7|7245.9|7247.8|7245|27
1623859740000|2021-06-16 16:09:00|7247.6|7244.8|7247.8|7245|7248.2|7245.4|7246.8|7244|76
1623859750000|2021-06-16 16:09:10|7247.3|7244.5|7248.8|7246|7248.8|7246|7247.3|7244.5|45
1623859760000|2021-06-16 16:09:20|7248.6|7245.8|7247.8|7245|7248.8|7246|7247.8|7245|22
1623859770000|2021-06-16 16:09:30|7246.8|7244|7246.8|7244|7247.6|7244.8|7244.8|7242|313
1623859780000|2021-06-16 16:09:40|7246.7|7243.9|7243.8|7241|7246.7|7243.9|7243.6|7240.8|203
1623859790000|2021-06-16 16:09:50|7244.6|7241.8|7243.8|7241|7245.6|7242.8|7243.8|7241|70
1623859800000|2021-06-16 16:10:00|7244.2|7241.4|7244.8|7242|7245.7|7242.9|7243.7|7240.9|75
1623859810000|2021-06-16 16:10:10|7244.6|7241.8|7243.8|7241|7244.8|7242|7243.6|7240.8|70
1623859820000|2021-06-16 16:10:20|7244.2|7241.4|7243.8|7241|7244.6|7241.8|7243.7|7240.9|42
1623859830000|2021-06-16 16:10:30|7243.7|7240.9|7243.8|7241|7244.8|7242|7243.2|7240.4|30
1623859840000|2021-06-16 16:10:40|7243.6|7240.8|7243.7|7240.9|7243.8|7241|7243.6|7240.8|54
1623859850000|2021-06-16 16:10:50|7243.6|7240.8|7242.8|7240|7243.6|7240.8|7242.6|7239.8|70
1623859860000|2021-06-16 16:11:00|7242.6|7239.8|7242.8|7240|7243.6|7240.8|7240.8|7238|100
1623859870000|2021-06-16 16:11:10|7242.7|7239.9|7242.6|7239.8|7242.8|7240|7242.2|7239.4|26
1623859880000|2021-06-16 16:11:20|7242.2|7239.4|7241.8|7239|7242.6|7239.8|7240.6|7237.8|81
1623859890000|2021-06-16 16:11:30|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7239.8|7237|122
1623859900000|2021-06-16 16:11:40|7240.8|7238|7240.8|7238|7241.2|7238.4|7240.6|7237.8|47
1623859910000|2021-06-16 16:11:50|7241.6|7238.8|7240.7|7237.9|7241.6|7238.8|7239.8|7237|105
1623859920000|2021-06-16 16:12:00|7240.6|7237.8|7239.8|7237|7240.8|7238|7238.8|7236|44
1623859930000|2021-06-16 16:12:10|7240.6|7237.8|7235.8|7233|7240.6|7237.8|7234.8|7232|381
1623859940000|2021-06-16 16:12:20|7235.6|7232.8|7235.8|7233|7235.8|7233|7235.2|7232.4|309
1623859950000|2021-06-16 16:12:30|7236.3|7233.5|7235.8|7233|7236.3|7233.5|7235.8|7233|44
1623859960000|2021-06-16 16:12:40|7236.3|7233.5|7236.8|7234|7236.8|7234|7236.3|7233.5|22
1623859970000|2021-06-16 16:12:50|7237.8|7235|7238.8|7236|7238.8|7236|7237.8|7235|166
1623859980000|2021-06-16 16:13:00|7238.2|7235.4|7237.7|7234.9|7238.8|7236|7236.9|7234.1|111
1623859990000|2021-06-16 16:13:10|7237.6|7234.8|7236.2|7233.4|7237.6|7234.8|7235.8|7233|126
1623860000000|2021-06-16 16:13:20|7235.8|7233|7234.6|7231.8|7236.2|7233.4|7234.2|7231.4|109
1623860010000|2021-06-16 16:13:30|7234.2|7231.4|7233.2|7230.4|7234.6|7231.8|7232.7|7229.9|197
1623860020000|2021-06-16 16:13:40|7233.6|7230.8|7232.6|7229.8|7233.6|7230.8|7231.6|7228.8|113
1623860030000|2021-06-16 16:13:50|7232.2|7229.4|7233.8|7231|7233.8|7231|7232.2|7229.4|87
1623860040000|2021-06-16 16:14:00|7233.7|7230.9|7234.6|7231.8|7234.6|7231.8|7233.7|7230.9|69
1623860050000|2021-06-16 16:14:10|7233.7|7230.9|7233.6|7230.8|7234.2|7231.4|7233.6|7230.8|64
1623860060000|2021-06-16 16:14:20|7233.7|7230.9|7233.6|7230.8|7234.2|7231.4|7232.6|7229.8|169
1623860070000|2021-06-16 16:14:30|7232.6|7229.8|7231.6|7228.8|7232.6|7229.8|7231.6|7228.8|44
1623860080000|2021-06-16 16:14:40|7231.5|7228.7|7231.6|7228.8|7231.6|7228.8|7229.6|7226.8|454
1623860090000|2021-06-16 16:14:50|7231.2|7228.4|7229.6|7226.8|7233.6|7230.8|7229.6|7226.8|485
1623860100000|2021-06-16 16:15:00|7229.7|7226.9|7229.6|7226.8|7229.8|7227|7228.2|7225.4|249
1623860110000|2021-06-16 16:15:10|7229.8|7227|7227.8|7225|7229.8|7227|7227.6|7224.8|138
1623860120000|2021-06-16 16:15:20|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|7227.6|7224.8|140
1623860130000|2021-06-16 16:15:30|7228.2|7225.4|7227.6|7224.8|7228.2|7225.4|7225.2|7222.4|92
1623860140000|2021-06-16 16:15:40|7228.6|7225.8|7226.6|7223.8|7228.6|7225.8|7226.6|7223.8|75
1623860150000|2021-06-16 16:15:50|7226.2|7223.4|7222.2|7219.4|7226.2|7223.4|7221.8|7219|369
1623860160000|2021-06-16 16:16:00|7222.6|7219.8|7223.8|7221|7225.2|7222.4|7222.6|7219.8|306
1623860170000|2021-06-16 16:16:10|7223.7|7220.9|7222.8|7220|7224.6|7221.8|7221.6|7218.8|105
1623860180000|2021-06-16 16:16:20|7223.6|7220.8|7225.8|7223|7227.6|7224.8|7223.6|7220.8|110
1623860190000|2021-06-16 16:16:30|7226.6|7223.8|7223.6|7220.8|7226.6|7223.8|7222.8|7220|131
1623860200000|2021-06-16 16:16:40|7223.2|7220.4|7222.6|7219.8|7223.6|7220.8|7221.6|7218.8|87
1623860210000|2021-06-16 16:16:50|7223.2|7220.4|7223.6|7220.8|7223.6|7220.8|7222.6|7219.8|38
1623860220000|2021-06-16 16:17:00|7224.1|7221.3|7224.2|7221.4|7224.8|7222|7223.6|7220.8|80
1623860230000|2021-06-16 16:17:10|7224.6|7221.8|7223.6|7220.8|7224.6|7221.8|7223.6|7220.8|38
1623860240000|2021-06-16 16:17:20|7223.8|7221|7222.7|7219.9|7224.6|7221.8|7221.8|7219|67
1623860250000|2021-06-16 16:17:30|7222.8|7220|7223.2|7220.4|7223.2|7220.4|7221.8|7219|48
1623860260000|2021-06-16 16:17:40|7223.6|7220.8|7224.2|7221.4|7225.6|7222.8|7223.2|7220.4|83
1623860270000|2021-06-16 16:17:50|7224.8|7222|7224.6|7221.8|7225.6|7222.8|7224.2|7221.4|84
1623860280000|2021-06-16 16:18:00|7224.8|7222|7224.6|7221.8|7225.2|7222.4|7223.6|7220.8|171
1623860290000|2021-06-16 16:18:10|7224.2|7221.4|7224.2|7221.4|7224.6|7221.8|7223.6|7220.8|34
1623860300000|2021-06-16 16:18:20|7224.6|7221.8|7223.8|7221|7224.6|7221.8|7222.8|7220|61
1623860310000|2021-06-16 16:18:30|7224.2|7221.4|7223.6|7220.8|7225.6|7222.8|7223.6|7220.8|185
1623860320000|2021-06-16 16:18:40|7223.2|7220.4|7223.7|7220.9|7223.7|7220.9|7223.1|7220.3|34
1623860330000|2021-06-16 16:18:50|7223.8|7221|7223.2|7220.4|7224.6|7221.8|7222.8|7220|147
1623860340000|2021-06-16 16:19:00|7223.6|7220.8|7221.6|7218.8|7223.6|7220.8|7220.6|7217.8|156
1623860350000|2021-06-16 16:19:10|7221.5|7218.7|7219.2|7216.4|7221.6|7218.8|7218.8|7216|185
1623860360000|2021-06-16 16:19:20|7219.6|7216.8|7219.6|7216.8|7220.5|7217.7|7218.8|7216|63
1623860370000|2021-06-16 16:19:30|7219.2|7216.4|7219.6|7216.8|7219.8|7217|7217.8|7215|141
1623860380000|2021-06-16 16:19:40|7219.2|7216.4|7216.6|7213.8|7219.2|7216.4|7215.2|7212.4|130
1623860390000|2021-06-16 16:19:50|7216.2|7213.4|7213.2|7210.4|7216.2|7213.4|7212.8|7210|218
1623860400000|2021-06-16 16:20:00|7212.8|7210|7212.8|7210|7213.8|7211|7211.6|7208.8|142
1623860410000|2021-06-16 16:20:10|7213.2|7210.4|7216.2|7213.4|7216.2|7213.4|7213.2|7210.4|242
1623860420000|2021-06-16 16:20:20|7216.6|7213.8|7214.8|7212|7216.8|7214|7214.8|7212|202
1623860430000|2021-06-16 16:20:30|7215.6|7212.8|7213.8|7211|7216.6|7213.8|7213.8|7211|56
1623860440000|2021-06-16 16:20:40|7213.6|7210.8|7212.6|7209.8|7213.6|7210.8|7211.8|7209|61
1623860450000|2021-06-16 16:20:50|7212.2|7209.4|7208.2|7205.4|7212.6|7209.8|7206.8|7204|121
1623860460000|2021-06-16 16:21:00|7207.8|7205|7206.7|7203.9|7208.2|7205.4|7204.7|7201.9|424
1623860470000|2021-06-16 16:21:10|7206.6|7203.8|7205.2|7202.4|7207.2|7204.4|7203.6|7200.8|222
1623860480000|2021-06-16 16:21:20|7204.8|7202|7205.2|7202.4|7205.6|7202.8|7202.8|7200|153
1623860490000|2021-06-16 16:21:30|7204.8|7202|7206.8|7204|7206.8|7204|7204.8|7202|97
1623860500000|2021-06-16 16:21:40|7206.6|7203.8|7207.6|7204.8|7207.6|7204.8|7205.7|7202.9|81
1623860510000|2021-06-16 16:21:50|7207.8|7205|7210.6|7207.8|7210.6|7207.8|7206.8|7204|670
1623860520000|2021-06-16 16:22:00|7210.7|7207.9|7218.2|7215.4|7218.2|7215.4|7210.6|7207.8|223
1623860530000|2021-06-16 16:22:10|7217.8|7215|7221.2|7218.4|7221.6|7218.8|7217.2|7214.4|315
1623860540000|2021-06-16 16:22:20|7221.6|7218.8|7218.2|7215.4|7221.7|7218.9|7217.6|7214.8|290
1623860550000|2021-06-16 16:22:30|7217.8|7215|7219.2|7216.4|7219.6|7216.8|7217.8|7215|82
1623860560000|2021-06-16 16:22:40|7219.3|7216.5|7221.2|7218.4|7221.6|7218.8|7218.6|7215.8|132
1623860570000|2021-06-16 16:22:50|7221.6|7218.8|7222.2|7219.4|7223.2|7220.4|7220.6|7217.8|171
1623860580000|2021-06-16 16:23:00|7221.8|7219|7222.6|7219.8|7224.2|7221.4|7221.6|7218.8|226
1623860590000|2021-06-16 16:23:10|7222.2|7219.4|7219.6|7216.8|7222.6|7219.8|7219.2|7216.4|94
1623860600000|2021-06-16 16:23:20|7219.8|7217|7219.8|7217|7220.2|7217.4|7219.6|7216.8|38
1623860610000|2021-06-16 16:23:30|7219.7|7216.9|7220.2|7217.4|7220.8|7218|7219.2|7216.4|73
1623860620000|2021-06-16 16:23:40|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7219.6|7216.8|39
1623860630000|2021-06-16 16:23:50|7220.8|7218|7220.6|7217.8|7220.8|7218|7219.6|7216.8|100
1623860640000|2021-06-16 16:24:00|7220.2|7217.4|7218.6|7215.8|7220.2|7217.4|7218.6|7215.8|79
1623860650000|2021-06-16 16:24:10|7218.2|7215.4|7219.2|7216.4|7219.2|7216.4|7217.2|7214.4|138
1623860660000|2021-06-16 16:24:20|7218.8|7216|7218.8|7216|7219.6|7216.8|7218.6|7215.8|13
1623860670000|2021-06-16 16:24:30|7219.6|7216.8|7214.7|7211.9|7219.6|7216.8|7214.2|7211.4|51
1623860680000|2021-06-16 16:24:40|7214.6|7211.8|7214.7|7211.9|7215.6|7212.8|7214.2|7211.4|25
1623860690000|2021-06-16 16:24:50|7214.6|7211.8|7213.6|7210.8|7214.6|7211.8|7213.6|7210.8|36
1623860700000|2021-06-16 16:25:00|7213.2|7210.4|7213.6|7210.8|7214.2|7211.4|7212.7|7209.9|39
1623860710000|2021-06-16 16:25:10|7213.7|7210.9|7214.2|7211.4|7214.6|7211.8|7213.6|7210.8|74
1623860720000|2021-06-16 16:25:20|7214.6|7211.8|7213.2|7210.4|7214.6|7211.8|7212.6|7209.8|24
1623860730000|2021-06-16 16:25:30|7212.8|7210|7212.6|7209.8|7213.6|7210.8|7211.6|7208.8|32
1623860740000|2021-06-16 16:25:40|7213.6|7210.8|7219.2|7216.4|7219.2|7216.4|7213.6|7210.8|103
1623860750000|2021-06-16 16:25:50|7219.8|7217|7219.7|7216.9|7221.5|7218.7|7218.6|7215.8|55
1623860760000|2021-06-16 16:26:00|7219.6|7216.8|7217.6|7214.8|7219.6|7216.8|7217.2|7214.4|102
1623860770000|2021-06-16 16:26:10|7217.2|7214.4|7217.6|7214.8|7217.6|7214.8|7216.2|7213.4|20
1623860780000|2021-06-16 16:26:20|7217.9|7215.1|7219.6|7216.8|7219.6|7216.8|7217.9|7215.1|41
1623860790000|2021-06-16 16:26:30|7219.2|7216.4|7218.8|7216|7219.6|7216.8|7218.8|7216|16
1623860800000|2021-06-16 16:26:40|7219.6|7216.8|7219.8|7217|7219.8|7217|7219.2|7216.4|70
1623860810000|2021-06-16 16:26:50|7220.2|7217.4|7222.2|7219.4|7222.2|7219.4|7220.2|7217.4|34
1623860820000|2021-06-16 16:27:00|7222.6|7219.8|7221.8|7219|7222.8|7220|7221.6|7218.8|174
1623860830000|2021-06-16 16:27:10|7222.3|7219.5|7222.2|7219.4|7222.6|7219.8|7220.8|7218|41
1623860840000|2021-06-16 16:27:20|7221.8|7219|7221.6|7218.8|7221.8|7219|7221.2|7218.4|20
1623860850000|2021-06-16 16:27:30|7220.8|7218|7220.8|7218|7221.6|7218.8|7220.8|7218|2
1623860860000|2021-06-16 16:27:40|7221.6|7218.8|7224.6|7221.8|7224.6|7221.8|7221.2|7218.4|95
1623860870000|2021-06-16 16:27:50|7223.8|7221|7221.8|7219|7223.8|7221|7221.8|7219|45
1623860880000|2021-06-16 16:28:00|7222.2|7219.4|7222.7|7219.9|7223.8|7221|7221.6|7218.8|131
1623860890000|2021-06-16 16:28:10|7222.8|7220|7224.7|7221.9|7227.7|7224.9|7222.7|7219.9|231
1623860900000|2021-06-16 16:28:20|7224.6|7221.8|7224.6|7221.8|7224.8|7222|7223.6|7220.8|67
1623860910000|2021-06-16 16:28:30|7224.7|7221.9|7223.2|7220.4|7224.7|7221.9|7222.6|7219.8|45
1623860920000|2021-06-16 16:28:40|7223.6|7220.8|7222.8|7220|7223.8|7221|7222.8|7220|51
1623860930000|2021-06-16 16:28:50|7223.8|7221|7223.8|7221|7223.8|7221|7223.8|7221|74
1623860940000|2021-06-16 16:29:00|7224.2|7221.4|7224.8|7222|7224.8|7222|7223.7|7220.9|84
1623860950000|2021-06-16 16:29:10|7224.6|7221.8|7223.8|7221|7224.7|7221.9|7223.8|7221|15
1623860960000|2021-06-16 16:29:20|7224.2|7221.4|7223.6|7220.8|7224.2|7221.4|7223.2|7220.4|19
1623860970000|2021-06-16 16:29:30|7222.8|7220|7226.6|7223.8|7226.8|7224|7222.2|7219.4|111
1623860980000|2021-06-16 16:29:40|7226.7|7223.9|7224.8|7222|7226.7|7223.9|7224.8|7222|57
1623860990000|2021-06-16 16:29:50|7224.6|7221.8|7223.8|7221|7224.8|7222|7223.8|7221|57
1623861000000|2021-06-16 16:30:00|7224.2|7221.4|7222.8|7220|7224.8|7222|7222.8|7220|42
1623861010000|2021-06-16 16:30:10|7222.9|7220.1|7222.8|7220|7223.8|7221|7222.8|7220|55
1623861020000|2021-06-16 16:30:20|7222.6|7219.8|7222.6|7219.8|7222.8|7220|7222.2|7219.4|42
1623861030000|2021-06-16 16:30:30|7222.7|7219.9|7220.7|7217.9|7222.7|7219.9|7219.8|7217|90
1623861040000|2021-06-16 16:30:40|7220.8|7218|7219.8|7217|7220.8|7218|7219.6|7216.8|39
1623861050000|2021-06-16 16:30:50|7219.7|7216.9|7217.8|7215|7219.8|7217|7217.8|7215|34
1623861060000|2021-06-16 16:31:00|7218.2|7215.4|7217.8|7215|7219.6|7216.8|7217.8|7215|73
1623861070000|2021-06-16 16:31:10|7217.6|7214.8|7217.8|7215|7217.8|7215|7216.8|7214|50
1623861080000|2021-06-16 16:31:20|7216.8|7214|7217.7|7214.9|7217.8|7215|7216.8|7214|20
1623861090000|2021-06-16 16:31:30|7217.6|7214.8|7217.8|7215|7217.8|7215|7217.6|7214.8|5
1623861100000|2021-06-16 16:31:40|7218.3|7215.5|7218.8|7216|7220.2|7217.4|7218.3|7215.5|142
1623861110000|2021-06-16 16:31:50|7219.2|7216.4|7218.8|7216|7219.2|7216.4|7218.8|7216|2
1623861120000|2021-06-16 16:32:00|7219.2|7216.4|7218.8|7216|7219.3|7216.5|7218.7|7215.9|38
1623861130000|2021-06-16 16:32:10|7219.2|7216.4|7219.8|7217|7219.8|7217|7218.8|7216|17
1623861140000|2021-06-16 16:32:20|7219.6|7216.8|7219.7|7216.9|7221.8|7219|7219.2|7216.4|85
1623861150000|2021-06-16 16:32:30|7219.8|7217|7218.8|7216|7219.8|7217|7218.8|7216|8
1623861160000|2021-06-16 16:32:40|7219.8|7217|7218.2|7215.4|7219.8|7217|7217.8|7215|50
1623861170000|2021-06-16 16:32:50|7217.8|7215|7216.8|7214|7217.8|7215|7216.8|7214|13
1623861180000|2021-06-16 16:33:00|7216.9|7214.1|7217.8|7215|7218.7|7215.9|7216.9|7214.1|32
1623861190000|2021-06-16 16:33:10|7218.6|7215.8|7218.8|7216|7218.8|7216|7217.8|7215|23
1623861200000|2021-06-16 16:33:20|7218.7|7215.9|7216.8|7214|7218.7|7215.9|7216.8|7214|18
1623861210000|2021-06-16 16:33:30|7215.8|7213|7215.8|7213|7216.8|7214|7213.3|7210.5|212
1623861220000|2021-06-16 16:33:40|7216.2|7213.4|7216.8|7214|7216.8|7214|7216.2|7213.4|38
1623861230000|2021-06-16 16:33:50|7216.6|7213.8|7215.8|7213|7216.8|7214|7215.8|7213|44
1623861240000|2021-06-16 16:34:00|7216.2|7213.4|7216.8|7214|7217.8|7215|7216.2|7213.4|33
1623861250000|2021-06-16 16:34:10|7217.2|7214.4|7217.8|7215|7217.8|7215|7216.8|7214|11
1623861260000|2021-06-16 16:34:20|7216.8|7214|7216.8|7214|7217.6|7214.8|7216.2|7213.4|51
1623861270000|2021-06-16 16:34:30|7216.6|7213.8|7214.8|7212|7216.6|7213.8|7214.6|7211.8|23
1623861280000|2021-06-16 16:34:40|7214.6|7211.8|7213.8|7211|7214.8|7212|7213.8|7211|62
1623861290000|2021-06-16 16:34:50|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7212.7|7209.9|70
1623861300000|2021-06-16 16:35:00|7214.2|7211.4|7213.7|7210.9|7214.2|7211.4|7213.2|7210.4|31
1623861310000|2021-06-16 16:35:10|7213.6|7210.8|7212.7|7209.9|7213.6|7210.8|7212.7|7209.9|11
1623861320000|2021-06-16 16:35:20|7212.6|7209.8|7212.7|7209.9|7212.7|7209.9|7212.6|7209.8|31
1623861330000|2021-06-16 16:35:30|||||||||16
1623861340000|2021-06-16 16:35:40|||||||||5
1623861350000|2021-06-16 16:35:50|7213.7|7210.9|7213.7|7210.9|7214.7|7211.9|7213.7|7210.9|42
1623861360000|2021-06-16 16:36:00|7213.3|7210.5|7213.7|7210.9|7213.7|7210.9|7212.7|7209.9|93
1623861370000|2021-06-16 16:36:10|7213.9|7211.1|7214.7|7211.9|7214.7|7211.9|7213.9|7211.1|53
1623861380000|2021-06-16 16:36:20|||||||||11
1623861390000|2021-06-16 16:36:30|7214.6|7211.8|7214.7|7211.9|7214.7|7211.9|7213.7|7210.9|13
1623861400000|2021-06-16 16:36:40|7214.6|7211.8|7213.7|7210.9|7214.6|7211.8|7213.7|7210.9|12
1623861410000|2021-06-16 16:36:50|7214.2|7211.4|7213.7|7210.9|7214.7|7211.9|7212.7|7209.9|31
1623861420000|2021-06-16 16:37:00|||||||||10
1623861430000|2021-06-16 16:37:10|||||||||3
1623861440000|2021-06-16 16:37:20|7214.6|7211.8|7215.7|7212.9|7215.7|7212.9|7214.6|7211.8|42
1623861450000|2021-06-16 16:37:30|||||||||4
1623861460000|2021-06-16 16:37:40|7214.7|7211.9|7214.7|7211.9|7215.7|7212.9|7214.7|7211.9|38
1623861470000|2021-06-16 16:37:50|7215.6|7212.8|7215.7|7212.9|7215.7|7212.9|7215.6|7212.8|10
1623861480000|2021-06-16 16:38:00|7216.2|7213.4|7215.7|7212.9|7216.2|7213.4|7214.7|7211.9|52
1623861490000|2021-06-16 16:38:10|7215.2|7212.4|7215.7|7212.9|7215.7|7212.9|7215.2|7212.4|15
1623861500000|2021-06-16 16:38:20|||||||||1
1623861510000|2021-06-16 16:38:30|7214.7|7211.9|7215.7|7212.9|7215.7|7212.9|7214.7|7211.9|41
1623861520000|2021-06-16 16:38:40|||||||||12
1623861530000|2021-06-16 16:38:50|7214.7|7211.9|7215.7|7212.9|7215.7|7212.9|7214.7|7211.9|19
1623861540000|2021-06-16 16:39:00|||||||||3
1623861550000|2021-06-16 16:39:10|7215.8|7213|7215.7|7212.9|7216.7|7213.9|7215.7|7212.9|18
1623861560000|2021-06-16 16:39:20|||||||||2
1623861570000|2021-06-16 16:39:30|||||||||14
1623861580000|2021-06-16 16:39:40|7214.7|7211.9|7213.7|7210.9|7214.7|7211.9|7213.7|7210.9|86
1623861590000|2021-06-16 16:39:50|7213.6|7210.8|7212.7|7209.9|7213.7|7210.9|7212.7|7209.9|84
1623861600000|2021-06-16 16:40:00|7212.9|7210.1|7210.7|7207.9|7212.9|7210.1|7210.7|7207.9|115
1623861610000|2021-06-16 16:40:10|||||||||11
1623861620000|2021-06-16 16:40:20|7211.7|7208.9|7210.7|7207.9|7211.7|7208.9|7210.7|7207.9|148
1623861630000|2021-06-16 16:40:30|||||||||16
1623861640000|2021-06-16 16:40:40|7211.7|7208.9|7212.7|7209.9|7213.2|7210.4|7211.7|7208.9|103
1623861650000|2021-06-16 16:40:50|7212.9|7210.1|7214.7|7211.9|7214.7|7211.9|7212.9|7210.1|61
1623861660000|2021-06-16 16:41:00|7214.3|7211.5|7214.2|7211.4|7214.3|7211.5|7212.7|7209.9|57
1623861670000|2021-06-16 16:41:10|7214.3|7211.5|7214.7|7211.9|7214.7|7211.9|7214.3|7211.5|7
1623861680000|2021-06-16 16:41:20|7213.9|7211.1|7212.7|7209.9|7213.9|7211.1|7212.7|7209.9|26
1623861690000|2021-06-16 16:41:30|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|14
1623861700000|2021-06-16 16:41:40|7213.2|7210.4|7212.7|7209.9|7213.2|7210.4|7212.7|7209.9|11
1623861710000|2021-06-16 16:41:50|7211.9|7209.1|7211.7|7208.9|7212.7|7209.9|7211.7|7208.9|36
1623861720000|2021-06-16 16:42:00|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7211.7|7208.9|42
1623861730000|2021-06-16 16:42:10|7211.7|7208.9|7211.2|7208.4|7211.7|7208.9|7210.7|7207.9|85
1623861740000|2021-06-16 16:42:20|7210.7|7207.9|7211.7|7208.9|7211.7|7208.9|7210.7|7207.9|44
1623861750000|2021-06-16 16:42:30|7210.7|7207.9|7213.7|7210.9|7213.7|7210.9|7210.7|7207.9|154
1623861760000|2021-06-16 16:42:40|7212.7|7209.9|7211.7|7208.9|7213.7|7210.9|7211.7|7208.9|45
1623861770000|2021-06-16 16:42:50|7212.6|7209.8|7211.7|7208.9|7212.7|7209.9|7211.7|7208.9|20
1623861780000|2021-06-16 16:43:00|7210.7|7207.9|7209.7|7206.9|7211.2|7208.4|7208.7|7205.9|114
1623861790000|2021-06-16 16:43:10|7209.6|7206.8|7208.7|7205.9|7209.6|7206.8|7208.7|7205.9|82
1623861800000|2021-06-16 16:43:20|||||||||27
1623861810000|2021-06-16 16:43:30|7208.6|7205.8|7207.7|7204.9|7208.6|7205.8|7206.7|7203.9|109
1623861820000|2021-06-16 16:43:40|||||||||4
1623861830000|2021-06-16 16:43:50|7208.6|7205.8|7208.7|7205.9|7208.7|7205.9|7207.7|7204.9|55
1623861840000|2021-06-16 16:44:00|7208.6|7205.8|7207.7|7204.9|7208.6|7205.8|7207.6|7204.8|40
1623861850000|2021-06-16 16:44:10|||||||||8
1623861860000|2021-06-16 16:44:20|7208.2|7205.4|7208.7|7205.9|7208.7|7205.9|7208.2|7205.4|33
1623861870000|2021-06-16 16:44:30|||||||||8
1623861880000|2021-06-16 16:44:40|7208.6|7205.8|7207.2|7204.4|7208.6|7205.8|7206.7|7203.9|36
1623861890000|2021-06-16 16:44:50|7207.3|7204.5|7207.7|7204.9|7208.6|7205.8|7207.3|7204.5|18
1623861900000|2021-06-16 16:45:00|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7207.2|7204.4|35
1623861910000|2021-06-16 16:45:10|||||||||4
1623861920000|2021-06-16 16:45:20|7207.9|7205.1|7209.7|7206.9|7209.7|7206.9|7207.9|7205.1|20
1623861930000|2021-06-16 16:45:30|||||||||18
1623861940000|2021-06-16 16:45:40|7209.6|7206.8|7209.7|7206.9|7209.7|7206.9|7208.7|7205.9|35
1623861950000|2021-06-16 16:45:50|7208.9|7206.1|7208.7|7205.9|7208.9|7206.1|7208.7|7205.9|9
1623861960000|2021-06-16 16:46:00|||||||||70
1623861970000|2021-06-16 16:46:10|7207.6|7204.8|7203.6|7200.8|7207.6|7204.8|7203.6|7200.8|1710
1623861980000|2021-06-16 16:46:20|||||||||49
1623861990000|2021-06-16 16:46:30|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7203.6|7200.8|138
1623862000000|2021-06-16 16:46:40|7204.5|7201.7|7203.6|7200.8|7204.6|7201.8|7203.6|7200.8|59
1623862010000|2021-06-16 16:46:50|7204.2|7201.4|7203.6|7200.8|7204.6|7201.8|7203.6|7200.8|47
1623862020000|2021-06-16 16:47:00|||||||||20
1623862030000|2021-06-16 16:47:10|7203.7|7200.9|7203.6|7200.8|7204.6|7201.8|7203.6|7200.8|167
1623862040000|2021-06-16 16:47:20|7204.2|7201.4|7203.6|7200.8|7204.6|7201.8|7203.6|7200.8|42
1623862050000|2021-06-16 16:47:30|||||||||14
1623862060000|2021-06-16 16:47:40|7203.5|7200.7|7205.6|7202.8|7205.6|7202.8|7203.2|7200.4|338
1623862070000|2021-06-16 16:47:50|7205.7|7202.9|7206.6|7203.8|7206.6|7203.8|7205.7|7202.9|40
1623862080000|2021-06-16 16:48:00|7206.5|7203.7|7207.6|7204.8|7207.6|7204.8|7206.5|7203.7|55
1623862090000|2021-06-16 16:48:10|7208.5|7205.7|7207.6|7204.8|7208.6|7205.8|7207.6|7204.8|61
1623862100000|2021-06-16 16:48:20|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|18
1623862110000|2021-06-16 16:48:30|7209.2|7206.4|7210.6|7207.8|7211.6|7208.8|7209.2|7206.4|201
1623862120000|2021-06-16 16:48:40|7209.7|7206.9|7210.2|7207.4|7210.6|7207.8|7209.6|7206.8|34
1623862130000|2021-06-16 16:48:50|7210.1|7207.3|7209.6|7206.8|7210.2|7207.4|7209.6|7206.8|56
1623862140000|2021-06-16 16:49:00|7208.7|7205.9|7209.6|7206.8|7209.6|7206.8|7208.7|7205.9|25
1623862150000|2021-06-16 16:49:10|7208.7|7205.9|7209.6|7206.8|7209.6|7206.8|7208.7|7205.9|15
1623862160000|2021-06-16 16:49:20|7209.2|7206.4|7209.2|7206.4|7209.6|7206.8|7209.2|7206.4|0
1623862170000|2021-06-16 16:49:30|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|4
1623862180000|2021-06-16 16:49:40|7208.7|7205.9|7207.6|7204.8|7209.6|7206.8|7207.6|7204.8|43
1623862190000|2021-06-16 16:49:50|7207.7|7204.9|7208.6|7205.8|7208.6|7205.8|7207.6|7204.8|19
1623862200000|2021-06-16 16:50:00|7208.5|7205.7|7208.6|7205.8|7208.7|7205.9|7206.6|7203.8|35
1623862210000|2021-06-16 16:50:10|7208.7|7205.9|7207.6|7204.8|7209.2|7206.4|7205.6|7202.8|190
1623862220000|2021-06-16 16:50:20|||||||||3
1623862230000|2021-06-16 16:50:30|||||||||3
1623862240000|2021-06-16 16:50:40|7207.9|7205.1|7209.2|7206.4|7209.6|7206.8|7207.9|7205.1|328
1623862250000|2021-06-16 16:50:50|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7208.6|7205.8|17
1623862260000|2021-06-16 16:51:00|7208.7|7205.9|7209.6|7206.8|7209.6|7206.8|7208.7|7205.9|19
1623862270000|2021-06-16 16:51:10|7209.1|7206.3|7209.6|7206.8|7209.6|7206.8|7209.1|7206.3|14
1623862280000|2021-06-16 16:51:20|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|31
1623862290000|2021-06-16 16:51:30|7208.7|7205.9|7208.6|7205.8|7209.6|7206.8|7208.5|7205.7|118
1623862300000|2021-06-16 16:51:40|7208.5|7205.7|7207|7204.2|7208.6|7205.8|7207|7204.2|75
1623862310000|2021-06-16 16:51:50|7207.5|7204.7|7207.6|7204.8|7207.6|7204.8|7207.5|7204.7|17
1623862320000|2021-06-16 16:52:00|7207.5|7204.7|7204.6|7201.8|7207.6|7204.8|7204.6|7201.8|50
1623862330000|2021-06-16 16:52:10|7204.5|7201.7|7204.5|7201.7|7204.6|7201.8|7204.5|7201.7|20
1623862340000|2021-06-16 16:52:20|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.5|7201.7|45
1623862350000|2021-06-16 16:52:30|7204.5|7201.7|7203.6|7200.8|7204.5|7201.7|7203.6|7200.8|18
1623862360000|2021-06-16 16:52:40|7204|7201.2|7203.6|7200.8|7204.5|7201.7|7203.6|7200.8|68
1623862370000|2021-06-16 16:52:50|||||||||14
1623862380000|2021-06-16 16:53:00|||||||||34
1623862390000|2021-06-16 16:53:10|7203.2|7200.4|7201.6|7198.8|7203.5|7200.7|7201.6|7198.8|408
1623862400000|2021-06-16 16:53:20|7202|7199.2|7201.5|7198.7|7202.6|7199.8|7201.5|7198.7|99
1623862410000|2021-06-16 16:53:30|7200.6|7197.8|7201.6|7198.8|7201.6|7198.8|7200.6|7197.8|16
1623862420000|2021-06-16 16:53:40|7202.5|7199.7|7197.6|7194.8|7202.6|7199.8|7197.5|7194.7|574
1623862430000|2021-06-16 16:53:50|7197.5|7194.7|7193.6|7190.8|7197.5|7194.7|7192.6|7189.8|299
1623862440000|2021-06-16 16:54:00|7192.6|7189.8|7191.6|7188.8|7192.6|7189.8|7190.5|7187.7|196
1623862450000|2021-06-16 16:54:10|7191.7|7188.9|7202.6|7199.8|7203.6|7200.8|7191.7|7188.9|248
1623862460000|2021-06-16 16:54:20|7203.6|7200.8|7196.6|7193.8|7204.6|7201.8|7196.6|7193.8|207
1623862470000|2021-06-16 16:54:30|7197|7194.2|7198.5|7195.7|7199|7196.2|7194.6|7191.8|138
1623862480000|2021-06-16 16:54:40|7198|7195.2|7199.5|7196.7|7200.6|7197.8|7197.6|7194.8|119
1623862490000|2021-06-16 16:54:50|7199.6|7196.8|7200.5|7197.7|7200.6|7197.8|7199.6|7196.8|22
1623862500000|2021-06-16 16:55:00|7199.6|7196.8|7198.6|7195.8|7200|7197.2|7198|7195.2|53
1623862510000|2021-06-16 16:55:10|7198.5|7195.7|7200|7197.2|7200|7197.2|7198.5|7195.7|28
1623862520000|2021-06-16 16:55:20|7199.6|7196.8|7200.6|7197.8|7200.6|7197.8|7199.5|7196.7|48
1623862530000|2021-06-16 16:55:30|7200.7|7197.9|7205.6|7202.8|7205.6|7202.8|7200.7|7197.9|336
1623862540000|2021-06-16 16:55:40|7205.1|7202.3|7203.6|7200.8|7205.6|7202.8|7203.6|7200.8|52
1623862550000|2021-06-16 16:55:50|7203.5|7200.7|7204.1|7201.3|7204.6|7201.8|7202.6|7199.8|50
1623862560000|2021-06-16 16:56:00|7204|7201.2|7204|7201.2|7204.6|7201.8|7203.6|7200.8|27
1623862570000|2021-06-16 16:56:10|7204.1|7201.3|7204.6|7201.8|7205.6|7202.8|7203.6|7200.8|51
1623862580000|2021-06-16 16:56:20|7204.5|7201.7|7202.6|7199.8|7204.5|7201.7|7202.6|7199.8|14
1623862590000|2021-06-16 16:56:30|7202.2|7199.4|7202.6|7199.8|7203.1|7200.3|7202.2|7199.4|19
1623862600000|2021-06-16 16:56:40|7202.5|7199.7|7201.6|7198.8|7202.5|7199.7|7200.6|7197.8|41
1623862610000|2021-06-16 16:56:50|7200.6|7197.8|7201.6|7198.8|7201.6|7198.8|7200.6|7197.8|11
1623862620000|2021-06-16 16:57:00|7201.5|7198.7|7201.6|7198.8|7202.5|7199.7|7201.1|7198.3|56
1623862630000|2021-06-16 16:57:10|7202|7199.2|7202.6|7199.8|7202.6|7199.8|7201.6|7198.8|18
1623862640000|2021-06-16 16:57:20|7202.5|7199.7|7201.6|7198.8|7202.6|7199.8|7201.6|7198.8|16
1623862650000|2021-06-16 16:57:30|7201.7|7198.9|7203|7200.2|7204.6|7201.8|7201.7|7198.9|88
1623862660000|2021-06-16 16:57:40|7202.6|7199.8|7202.5|7199.7|7203.6|7200.8|7202|7199.2|22
1623862670000|2021-06-16 16:57:50|7202.1|7199.3|7202.6|7199.8|7203|7200.2|7202.1|7199.3|2
1623862680000|2021-06-16 16:58:00|7203.5|7200.7|7203|7200.2|7203.6|7200.8|7202.6|7199.8|22
1623862690000|2021-06-16 16:58:10|7203.2|7200.4|7203.5|7200.7|7204.6|7201.8|7202.6|7199.8|147
1623862700000|2021-06-16 16:58:20|7203.6|7200.8|7203.6|7200.8|7205.6|7202.8|7203|7200.2|73
1623862710000|2021-06-16 16:58:30|7204|7201.2|7204|7201.2|7204.5|7201.7|7203.6|7200.8|26
1623862720000|2021-06-16 16:58:40|7203.6|7200.8|7199|7196.2|7203.6|7200.8|7199|7196.2|49
1623862730000|2021-06-16 16:58:50|7199.5|7196.7|7201|7198.2|7201|7198.2|7199|7196.2|36
1623862740000|2021-06-16 16:59:00|7200.5|7197.7|7199|7196.2|7200.5|7197.7|7198.5|7195.7|44
1623862750000|2021-06-16 16:59:10|7198.5|7195.7|7202.6|7199.8|7203|7200.2|7198.5|7195.7|59
1623862760000|2021-06-16 16:59:20|7202.5|7199.7|7199.6|7196.8|7202.6|7199.8|7198.6|7195.8|102
1623862770000|2021-06-16 16:59:30|7200.5|7197.7|7201.5|7198.7|7202.5|7199.7|7200.5|7197.7|65
1623862780000|2021-06-16 16:59:40|7201.6|7198.8|7200.6|7197.8|7201.6|7198.8|7200.6|7197.8|6
1623862790000|2021-06-16 16:59:50|7200.5|7197.7|7199.5|7196.7|7200.6|7197.8|7199.5|7196.7|11
1623862800000|2021-06-16 17:00:00|7199.6|7196.8|7200|7197.2|7201.6|7198.8|7199.5|7196.7|48
1623862810000|2021-06-16 17:00:10|7199.6|7196.8|7200.6|7197.8|7200.6|7197.8|7199.6|7196.8|54
1623862820000|2021-06-16 17:00:20|7200.5|7197.7|7200.6|7197.8|7200.6|7197.8|7198.1|7195.3|91
1623862830000|2021-06-16 17:00:30|7200.1|7197.3|7200.6|7197.8|7200.6|7197.8|7199.6|7196.8|31
1623862840000|2021-06-16 17:00:40|7201|7198.2|7200.6|7197.8|7201|7198.2|7200.5|7197.7|29
1623862850000|2021-06-16 17:00:50|7200.5|7197.7|7200|7197.2|7200.6|7197.8|7199.6|7196.8|10
1623862860000|2021-06-16 17:01:00|7199.6|7196.8|7197|7194.2|7200|7197.2|7195.6|7192.8|43
1623862870000|2021-06-16 17:01:10|7197.5|7194.7|7196.5|7193.7|7197.6|7194.8|7195.5|7192.7|33
1623862880000|2021-06-16 17:01:20|7196.6|7193.8|7195.6|7192.8|7196.6|7193.8|7195.6|7192.8|40
1623862890000|2021-06-16 17:01:30|7195.5|7192.7|7195.6|7192.8|7196.5|7193.7|7195|7192.2|17
1623862900000|2021-06-16 17:01:40|7195.5|7192.7|7196.5|7193.7|7197.5|7194.7|7195.5|7192.7|58
1623862910000|2021-06-16 17:01:50|7196|7193.2|7195.6|7192.8|7197|7194.2|7195.5|7192.7|40
1623862920000|2021-06-16 17:02:00|7195.5|7192.7|7192.5|7189.7|7195.6|7192.8|7192.5|7189.7|92
1623862930000|2021-06-16 17:02:10|7192.6|7189.8|7191.6|7188.8|7193|7190.2|7191|7188.2|84
1623862940000|2021-06-16 17:02:20|7191.5|7188.7|7190.6|7187.8|7191.5|7188.7|7190.5|7187.7|74
1623862950000|2021-06-16 17:02:30|7191.5|7188.7|7192.5|7189.7|7192.5|7189.7|7191|7188.2|68
1623862960000|2021-06-16 17:02:40|7192.6|7189.8|7192|7189.2|7193|7190.2|7191.6|7188.8|55
1623862970000|2021-06-16 17:02:50|7191.6|7188.8|7192|7189.2|7192.5|7189.7|7191|7188.2|69
1623862980000|2021-06-16 17:03:00|7191.5|7188.7|7191.5|7188.7|7192.5|7189.7|7190.5|7187.7|102
1623862990000|2021-06-16 17:03:10|7192|7189.2|7191|7188.2|7192|7189.2|7190.6|7187.8|51
1623863000000|2021-06-16 17:03:20|7190.6|7187.8|7189.6|7186.8|7190.6|7187.8|7189.6|7186.8|70
1623863010000|2021-06-16 17:03:30|7190|7187.2|7189.5|7186.7|7190.5|7187.7|7189.5|7186.7|40
1623863020000|2021-06-16 17:03:40|7189.6|7186.8|7191.5|7188.7|7191.5|7188.7|7189.6|7186.8|22
1623863030000|2021-06-16 17:03:50|7191|7188.2|7191|7188.2|7191|7188.2|7190.6|7187.8|16
1623863040000|2021-06-16 17:04:00|7190.6|7187.8|7190.5|7187.7|7191|7188.2|7189.6|7186.8|22
1623863050000|2021-06-16 17:04:10|7190|7187.2|7190.5|7187.7|7190.5|7187.7|7189.5|7186.7|25
1623863060000|2021-06-16 17:04:20|7190|7187.2|7189.5|7186.7|7190.5|7187.7|7189.5|7186.7|31
1623863070000|2021-06-16 17:04:30|7188.6|7185.8|7190.5|7187.7|7190.5|7187.7|7188.6|7185.8|28
1623863080000|2021-06-16 17:04:40|7189.5|7186.7|7189.5|7186.7|7189.5|7186.7|7189.5|7186.7|57
1623863090000|2021-06-16 17:04:50|7190|7187.2|7188.5|7185.7|7190|7187.2|7187.6|7184.8|274
1623863100000|2021-06-16 17:05:00|7189.5|7186.7|7192|7189.2|7192.6|7189.8|7189.5|7186.7|267
1623863110000|2021-06-16 17:05:10|7191.5|7188.7|7191.5|7188.7|7192.5|7189.7|7191.5|7188.7|151
1623863120000|2021-06-16 17:05:20|7191.6|7188.8|7190.5|7187.7|7192|7189.2|7190.5|7187.7|109
1623863130000|2021-06-16 17:05:30|7190.6|7187.8|7189.5|7186.7|7191|7188.2|7188.5|7185.7|51
1623863140000|2021-06-16 17:05:40|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|7189.5|7186.7|48
1623863150000|2021-06-16 17:05:50|7190.3|7187.5|7189|7186.2|7190.3|7187.5|7188.5|7185.7|62
1623863160000|2021-06-16 17:06:00|7188.9|7186.1|7187.5|7184.7|7188.9|7186.1|7184.5|7181.7|343
1623863170000|2021-06-16 17:06:10|7186.5|7183.7|7186.5|7183.7|7187.5|7184.7|7185.5|7182.7|182
1623863180000|2021-06-16 17:06:20|||||||||35
1623863190000|2021-06-16 17:06:30|7186.6|7183.8|7184.3|7181.5|7187.5|7184.7|7183.3|7180.5|3850
1623863200000|2021-06-16 17:06:40|7184.9|7182.1|7185.3|7182.5|7185.5|7182.7|7184.3|7181.5|259
1623863210000|2021-06-16 17:06:50|7184.5|7181.7|7184.3|7181.5|7184.5|7181.7|7183.3|7180.5|124
1623863220000|2021-06-16 17:07:00|7184.4|7181.6|7182.3|7179.5|7185.3|7182.5|7182.3|7179.5|143
1623863230000|2021-06-16 17:07:10|7182.5|7179.7|7182.5|7179.7|7184.3|7181.5|7182.5|7179.7|146
1623863240000|2021-06-16 17:07:20|7182.3|7179.5|7181.9|7179.1|7182.3|7179.5|7181.5|7178.7|17
1623863250000|2021-06-16 17:07:30|7182.3|7179.5|7181.9|7179.1|7182.4|7179.6|7181.5|7178.7|54
1623863260000|2021-06-16 17:07:40|7181.5|7178.7|7182.9|7180.1|7183.3|7180.5|7181.3|7178.5|66
1623863270000|2021-06-16 17:07:50|7183.5|7180.7|7183.9|7181.1|7183.9|7181.1|7183.3|7180.5|97
1623863280000|2021-06-16 17:08:00|7184.3|7181.5|7183.3|7180.5|7184.3|7181.5|7183.3|7180.5|40
1623863290000|2021-06-16 17:08:10|7183.4|7180.6|7181.9|7179.1|7183.5|7180.7|7180.5|7177.7|566
1623863300000|2021-06-16 17:08:20|7182.3|7179.5|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|33
1623863310000|2021-06-16 17:08:30|7182.9|7180.1|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|33
1623863320000|2021-06-16 17:08:40|7182.5|7179.7|7181.4|7178.6|7182.9|7180.1|7181.4|7178.6|39
1623863330000|2021-06-16 17:08:50|7181.3|7178.5|7180.3|7177.5|7181.3|7178.5|7179.3|7176.5|78
1623863340000|2021-06-16 17:09:00|7179.3|7176.5|7180.3|7177.5|7181.3|7178.5|7179.3|7176.5|103
1623863350000|2021-06-16 17:09:10|7180.5|7177.7|7179.5|7176.7|7181.3|7178.5|7179.3|7176.5|76
1623863360000|2021-06-16 17:09:20|7179.3|7176.5|7180.3|7177.5|7180.5|7177.7|7179.3|7176.5|58
1623863370000|2021-06-16 17:09:30|7180.4|7177.6|7179.3|7176.5|7180.4|7177.6|7178.9|7176.1|49
1623863380000|2021-06-16 17:09:40|7178.5|7175.7|7179.3|7176.5|7179.3|7176.5|7178.5|7175.7|17
1623863390000|2021-06-16 17:09:50|7178.9|7176.1|7179.3|7176.5|7179.3|7176.5|7178.9|7176.1|5
1623863400000|2021-06-16 17:10:00|7179.4|7176.6|7179.3|7176.5|7181.3|7178.5|7178.9|7176.1|158
1623863410000|2021-06-16 17:10:10|7179.4|7176.6|7181.3|7178.5|7181.3|7178.5|7179.3|7176.5|50
1623863420000|2021-06-16 17:10:20|7181.5|7178.7|7181.5|7178.7|7182.3|7179.5|7181.5|7178.7|21
1623863430000|2021-06-16 17:10:30|7181.3|7178.5|7179.3|7176.5|7181.5|7178.7|7178.9|7176.1|34
1623863440000|2021-06-16 17:10:40|7178.9|7176.1|7178.3|7175.5|7179.3|7176.5|7177.5|7174.7|56
1623863450000|2021-06-16 17:10:50|7178.5|7175.7|7179.3|7176.5|7180.3|7177.5|7178.5|7175.7|96
1623863460000|2021-06-16 17:11:00|7178.9|7176.1|7179.4|7176.6|7179.5|7176.7|7178.9|7176.1|12
1623863470000|2021-06-16 17:11:10|7179.5|7176.7|7181.9|7179.1|7182.3|7179.5|7179.3|7176.5|78
1623863480000|2021-06-16 17:11:20|7181.4|7178.6|7183.5|7180.7|7184.3|7181.5|7181.3|7178.5|65
1623863490000|2021-06-16 17:11:30|7183.9|7181.1|7183.3|7180.5|7185.5|7182.7|7182.9|7180.1|175
1623863500000|2021-06-16 17:11:40|7182.9|7180.1|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|31
1623863510000|2021-06-16 17:11:50|7182.3|7179.5|7182.9|7180.1|7183.3|7180.5|7182.3|7179.5|39
1623863520000|2021-06-16 17:12:00|7183.3|7180.5|7184.3|7181.5|7184.5|7181.7|7182.9|7180.1|80
1623863530000|2021-06-16 17:12:10|7184.9|7182.1|7183.3|7180.5|7185.3|7182.5|7182.9|7180.1|41
1623863540000|2021-06-16 17:12:20|7182.3|7179.5|7183.9|7181.1|7184.3|7181.5|7182.3|7179.5|72
1623863550000|2021-06-16 17:12:30|7184.3|7181.5|7183.3|7180.5|7184.3|7181.5|7182.9|7180.1|28
1623863560000|2021-06-16 17:12:40|7182.9|7180.1|7182.3|7179.5|7182.9|7180.1|7181.3|7178.5|28
1623863570000|2021-06-16 17:12:50|7182.5|7179.7|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|6
1623863580000|2021-06-16 17:13:00|7183.4|7180.6|7181.9|7179.1|7184.3|7181.5|7181.3|7178.5|239
1623863590000|2021-06-16 17:13:10|7182.3|7179.5|7182.3|7179.5|7182.9|7180.1|7182.3|7179.5|31
1623863600000|2021-06-16 17:13:20|7182.4|7179.6|7182.3|7179.5|7182.5|7179.7|7181.3|7178.5|104
1623863610000|2021-06-16 17:13:30|7181.5|7178.7|7181.4|7178.6|7181.5|7178.7|7181.3|7178.5|52
1623863620000|2021-06-16 17:13:40|7181.5|7178.7|7182.3|7179.5|7182.3|7179.5|7181.5|7178.7|14
1623863630000|2021-06-16 17:13:50|7181.9|7179.1|7184.3|7181.5|7185.2|7182.4|7181.3|7178.5|80
1623863640000|2021-06-16 17:14:00|7184.5|7181.7|7194.3|7191.5|7194.3|7191.5|7183.3|7180.5|603
1623863650000|2021-06-16 17:14:10|7194.4|7191.6|7195.3|7192.5|7195.3|7192.5|7192.3|7189.5|202
1623863660000|2021-06-16 17:14:20|7194.9|7192.1|7192.4|7189.6|7195.3|7192.5|7191.3|7188.5|178
1623863670000|2021-06-16 17:14:30|7192.5|7189.7|7194.3|7191.5|7194.3|7191.5|7192.3|7189.5|65
1623863680000|2021-06-16 17:14:40|7194.5|7191.7|7197.4|7194.6|7199.3|7196.5|7194.3|7191.5|308
1623863690000|2021-06-16 17:14:50|7197.3|7194.5|7197.3|7194.5|7197.5|7194.7|7196.9|7194.1|70
1623863700000|2021-06-16 17:15:00|7196.5|7193.7|7197.3|7194.5|7198.3|7195.5|7196.5|7193.7|47
1623863710000|2021-06-16 17:15:10|7197.5|7194.7|7199.3|7196.5|7199.5|7196.7|7197.3|7194.5|264
1623863720000|2021-06-16 17:15:20|7199.4|7196.6|7199.9|7197.1|7200.3|7197.5|7198.9|7196.1|69
1623863730000|2021-06-16 17:15:30|7200.3|7197.5|7197.9|7195.1|7200.3|7197.5|7197.3|7194.5|179
1623863740000|2021-06-16 17:15:40|7198.3|7195.5|7199.3|7196.5|7199.8|7197|7197.9|7195.1|37
1623863750000|2021-06-16 17:15:50|7198.9|7196.1|7198.4|7195.6|7199.4|7196.6|7198.3|7195.5|29
1623863760000|2021-06-16 17:16:00|7198.3|7195.5|7200.3|7197.5|7200.4|7197.6|7197.9|7195.1|41
1623863770000|2021-06-16 17:16:10|7200.5|7197.7|7201.3|7198.5|7201.3|7198.5|7200.3|7197.5|96
1623863780000|2021-06-16 17:16:20|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|13
1623863790000|2021-06-16 17:16:30|7201.3|7198.5|7200.3|7197.5|7201.3|7198.5|7199.9|7197.1|45
1623863800000|2021-06-16 17:16:40|7199.9|7197.1|7198.3|7195.5|7200.3|7197.5|7197.9|7195.1|76
1623863810000|2021-06-16 17:16:50|7197.9|7195.1|7197.9|7195.1|7198.5|7195.7|7197.5|7194.7|44
1623863820000|2021-06-16 17:17:00|7198.3|7195.5|7200.3|7197.5|7200.3|7197.5|7197.9|7195.1|32
1623863830000|2021-06-16 17:17:10|7199.9|7197.1|7198.3|7195.5|7199.9|7197.1|7198.3|7195.5|27
1623863840000|2021-06-16 17:17:20|7198.5|7195.7|7194.9|7192.1|7198.5|7195.7|7194.3|7191.5|128
1623863850000|2021-06-16 17:17:30|7195.3|7192.5|7194.8|7192|7195.4|7192.6|7194.3|7191.5|13
1623863860000|2021-06-16 17:17:40|7194.4|7191.6|7194.3|7191.5|7194.4|7191.6|7193.5|7190.7|48
1623863870000|2021-06-16 17:17:50|7194.4|7191.6|7195.3|7192.5|7196.3|7193.5|7194.3|7191.5|60
1623863880000|2021-06-16 17:18:00|7194.5|7191.7|7195.4|7192.6|7195.8|7193|7194.5|7191.7|20
1623863890000|2021-06-16 17:18:10|7195.5|7192.7|7196.4|7193.6|7196.5|7193.7|7195.5|7192.7|39
1623863900000|2021-06-16 17:18:20|7196.3|7193.5|7194.3|7191.5|7196.3|7193.5|7193.5|7190.7|34
1623863910000|2021-06-16 17:18:30|||||||||1
1623863920000|2021-06-16 17:18:40|7194.4|7191.6|7195.3|7192.5|7195.3|7192.5|7194.3|7191.5|31
1623863930000|2021-06-16 17:18:50|7194.9|7192.1|7194.8|7192|7194.9|7192.1|7194.3|7191.5|24
1623863940000|2021-06-16 17:19:00|7194.9|7192.1|7194.3|7191.5|7194.9|7192.1|7192.9|7190.1|17
1623863950000|2021-06-16 17:19:10|7193.9|7191.1|7193.3|7190.5|7193.9|7191.1|7192.9|7190.1|8
1623863960000|2021-06-16 17:19:20|7192.9|7190.1|7192.9|7190.1|7193.5|7190.7|7192.4|7189.6|26
1623863970000|2021-06-16 17:19:30|7193.3|7190.5|7193.3|7190.5|7193.3|7190.5|7192.3|7189.5|57
1623863980000|2021-06-16 17:19:40|7194.3|7191.5|7194.3|7191.5|7194.3|7191.5|7194.3|7191.5|10
1623863990000|2021-06-16 17:19:50|7193.9|7191.1|7193.3|7190.5|7194.3|7191.5|7193.3|7190.5|12
1623864000000|2021-06-16 17:20:00|7193.5|7190.7|7191.9|7189.1|7193.5|7190.7|7191.9|7189.1|30
1623864010000|2021-06-16 17:20:10|7191.8|7189|7193.3|7190.5|7193.3|7190.5|7190.4|7187.6|109
1623864020000|2021-06-16 17:20:20|7192.9|7190.1|7191.3|7188.5|7192.9|7190.1|7191.3|7188.5|14
1623864030000|2021-06-16 17:20:30|7190.3|7187.5|7190.8|7188|7190.9|7188.1|7190.3|7187.5|39
1623864040000|2021-06-16 17:20:40|7190.9|7188.1|7193.3|7190.5|7193.3|7190.5|7190.9|7188.1|22
1623864050000|2021-06-16 17:20:50|7192.9|7190.1|7193.3|7190.5|7193.3|7190.5|7192.9|7190.1|9
1623864060000|2021-06-16 17:21:00|7193.5|7190.7|7192.4|7189.6|7193.8|7191|7192.4|7189.6|33
1623864070000|2021-06-16 17:21:10|7192.3|7189.5|7191.9|7189.1|7192.4|7189.6|7191.9|7189.1|5
1623864080000|2021-06-16 17:21:20|7192.3|7189.5|7193.3|7190.5|7193.9|7191.1|7191.9|7189.1|8
1623864090000|2021-06-16 17:21:30|7192.9|7190.1|7192.3|7189.5|7192.9|7190.1|7192.3|7189.5|6
1623864100000|2021-06-16 17:21:40|7192.8|7190|7190.8|7188|7192.8|7190|7190.3|7187.5|32
1623864110000|2021-06-16 17:21:50|7190.9|7188.1|7191.3|7188.5|7191.3|7188.5|7190.8|7188|13
1623864120000|2021-06-16 17:22:00|7190.9|7188.1|7190.4|7187.6|7191.3|7188.5|7190.3|7187.5|23
1623864130000|2021-06-16 17:22:10|7190.3|7187.5|7194.3|7191.5|7194.5|7191.7|7189.5|7186.7|65
1623864140000|2021-06-16 17:22:20|7193.9|7191.1|7193.5|7190.7|7194.3|7191.5|7193.4|7190.6|26
1623864150000|2021-06-16 17:22:30|7193.9|7191.1|7195.3|7192.5|7195.3|7192.5|7193.4|7190.6|79
1623864160000|2021-06-16 17:22:40|7194.9|7192.1|7195.3|7192.5|7195.5|7192.7|7194.5|7191.7|21
1623864170000|2021-06-16 17:22:50|7195.4|7192.6|7194.3|7191.5|7195.4|7192.6|7193.9|7191.1|19
1623864180000|2021-06-16 17:23:00|7193.9|7191.1|7194.3|7191.5|7195.3|7192.5|7193.8|7191|31
1623864190000|2021-06-16 17:23:10|7194.4|7191.6|7195.3|7192.5|7195.3|7192.5|7194.3|7191.5|6
1623864200000|2021-06-16 17:23:20|7194.5|7191.7|7195.3|7192.5|7195.3|7192.5|7194.5|7191.7|9
1623864210000|2021-06-16 17:23:30|7195.4|7192.6|7194.9|7192.1|7195.4|7192.6|7194.9|7192.1|3
1623864220000|2021-06-16 17:23:40|7195.3|7192.5|7195.4|7192.6|7196.3|7193.5|7195.3|7192.5|5
1623864230000|2021-06-16 17:23:50|7195.3|7192.5|7196.3|7193.5|7196.3|7193.5|7195.3|7192.5|7
1623864240000|2021-06-16 17:24:00|7196.5|7193.7|7195.3|7192.5|7196.5|7193.7|7194.9|7192.1|58
1623864250000|2021-06-16 17:24:10|7194.9|7192.1|7199.4|7196.6|7199.5|7196.7|7194.9|7192.1|295
1623864260000|2021-06-16 17:24:20|7199.8|7197|7201.3|7198.5|7201.3|7198.5|7199.3|7196.5|17
1623864270000|2021-06-16 17:24:30|7200.4|7197.6|7201.3|7198.5|7201.3|7198.5|7200.3|7197.5|29
1623864280000|2021-06-16 17:24:40|7202.3|7199.5|7203.3|7200.5|7203.3|7200.5|7202.3|7199.5|67
1623864290000|2021-06-16 17:24:50|7203.5|7200.7|7203.9|7201.1|7204.3|7201.5|7203.3|7200.5|135
1623864300000|2021-06-16 17:25:00|7203.3|7200.5|7201.8|7199|7203.3|7200.5|7201.3|7198.5|64
1623864310000|2021-06-16 17:25:10|7201.4|7198.6|7201.3|7198.5|7202.3|7199.5|7200.9|7198.1|67
1623864320000|2021-06-16 17:25:20|7201.9|7199.1|7200.3|7197.5|7202.3|7199.5|7199.9|7197.1|40
1623864330000|2021-06-16 17:25:30|7199.9|7197.1|7198.8|7196|7200.3|7197.5|7198.3|7195.5|71
1623864340000|2021-06-16 17:25:40|7198.9|7196.1|7197.9|7195.1|7198.9|7196.1|7197.9|7195.1|28
1623864350000|2021-06-16 17:25:50|7197.6|7194.8|7193.4|7190.6|7197.6|7194.8|7192.8|7190|141
1623864360000|2021-06-16 17:26:00|7193.3|7190.5|7194.3|7191.5|7195.3|7192.5|7192.9|7190.1|125
1623864370000|2021-06-16 17:26:10|7194.5|7191.7|7195.3|7192.5|7195.3|7192.5|7194.3|7191.5|29
1623864380000|2021-06-16 17:26:20|7195.5|7192.7|7197.3|7194.5|7197.3|7194.5|7195.5|7192.7|73
1623864390000|2021-06-16 17:26:30|7196.8|7194|7195.3|7192.5|7196.8|7194|7195.3|7192.5|11
1623864400000|2021-06-16 17:26:40|7195.4|7192.6|7194.9|7192.1|7197.3|7194.5|7194.9|7192.1|19
1623864410000|2021-06-16 17:26:50|7194.5|7191.7|7195.3|7192.5|7195.3|7192.5|7193.3|7190.5|43
1623864420000|2021-06-16 17:27:00|7195.5|7192.7|7196.4|7193.6|7197.3|7194.5|7195.3|7192.5|64
1623864430000|2021-06-16 17:27:10|7196.5|7193.7|7196.3|7193.5|7196.5|7193.7|7196.3|7193.5|5
1623864440000|2021-06-16 17:27:20|||||||||2
1623864450000|2021-06-16 17:27:30|7196.2|7193.4|7193.3|7190.5|7196.2|7193.4|7192.9|7190.1|59
1623864460000|2021-06-16 17:27:40|7192.9|7190.1|7193.3|7190.5|7193.5|7190.7|7192.3|7189.5|59
1623864470000|2021-06-16 17:27:50|7192.8|7190|7193.3|7190.5|7193.3|7190.5|7192.3|7189.5|16
1623864480000|2021-06-16 17:28:00|7192.4|7189.6|7192.3|7189.5|7192.8|7190|7191.3|7188.5|41
1623864490000|2021-06-16 17:28:10|7191.3|7188.5|7190.8|7188|7191.3|7188.5|7190.3|7187.5|43
1623864500000|2021-06-16 17:28:20|7190.9|7188.1|7193.4|7190.6|7193.5|7190.7|7190.8|7188|38
1623864510000|2021-06-16 17:28:30|7194.3|7191.5|7193.3|7190.5|7194.3|7191.5|7193.3|7190.5|33
1623864520000|2021-06-16 17:28:40|7193.2|7190.4|7191.3|7188.5|7193.2|7190.4|7191.3|7188.5|19
1623864530000|2021-06-16 17:28:50|7191.5|7188.7|7194.3|7191.5|7194.3|7191.5|7191.5|7188.7|30
1623864540000|2021-06-16 17:29:00|7194.2|7191.4|7194.3|7191.5|7194.4|7191.6|7193.3|7190.5|27
1623864550000|2021-06-16 17:29:10|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|21
1623864560000|2021-06-16 17:29:20|7194.2|7191.4|7193.3|7190.5|7194.2|7191.4|7193.3|7190.5|15
1623864570000|2021-06-16 17:29:30|7192.4|7189.6|7193.3|7190.5|7193.3|7190.5|7192.4|7189.6|18
1623864580000|2021-06-16 17:29:40|7192.9|7190.1|7188.2|7185.4|7193.3|7190.5|7187.2|7184.4|2490
1623864590000|2021-06-16 17:29:50|7189.2|7186.4|7188.2|7185.4|7189.2|7186.4|7187.8|7185|115
1623864600000|2021-06-16 17:30:00|7188.3|7185.5|7188.2|7185.4|7188.3|7185.5|7187.2|7184.4|44
1623864610000|2021-06-16 17:30:10|7189.2|7186.4|7186.3|7183.5|7189.2|7186.4|7186.2|7183.4|78
1623864620000|2021-06-16 17:30:20|7186.2|7183.4|7184.2|7181.4|7186.2|7183.4|7183.8|7181|87
1623864630000|2021-06-16 17:30:30|7183.8|7181|7183.2|7180.4|7183.8|7181|7182.8|7180|38
1623864640000|2021-06-16 17:30:40|7182.8|7180|7183.2|7180.4|7183.2|7180.4|7182.8|7180|23
1623864650000|2021-06-16 17:30:50|7182.8|7180|7183.2|7180.4|7184.2|7181.4|7182.2|7179.4|76
1623864660000|2021-06-16 17:31:00|7182.3|7179.5|7182.2|7179.4|7182.3|7179.5|7180.2|7177.4|157
1623864670000|2021-06-16 17:31:10|7181.2|7178.4|7183.2|7180.4|7183.2|7180.4|7181.2|7178.4|53
1623864680000|2021-06-16 17:31:20|7183.7|7180.9|7189.2|7186.4|7189.2|7186.4|7183.2|7180.4|413
1623864690000|2021-06-16 17:31:30|7189.3|7186.5|7191.2|7188.4|7191.8|7189|7189.2|7186.4|75
1623864700000|2021-06-16 17:31:40|7191.7|7188.9|7193.2|7190.4|7193.2|7190.4|7191.2|7188.4|56
1623864710000|2021-06-16 17:31:50|7193.3|7190.5|7192.3|7189.5|7193.3|7190.5|7192.3|7189.5|18
1623864720000|2021-06-16 17:32:00|7192.8|7190|7195.2|7192.4|7196.3|7193.5|7192.2|7189.4|137
1623864730000|2021-06-16 17:32:10|7195.3|7192.5|7194.3|7191.5|7196.2|7193.4|7193.8|7191|101
1623864740000|2021-06-16 17:32:20|7194.8|7192|7194.2|7191.4|7195.2|7192.4|7194.2|7191.4|19
1623864750000|2021-06-16 17:32:30|7194.1|7191.3|7193.2|7190.4|7194.1|7191.3|7191.2|7188.4|58
1623864760000|2021-06-16 17:32:40|7192.8|7190|7191.8|7189|7193.2|7190.4|7191.2|7188.4|36
1623864770000|2021-06-16 17:32:50|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|76
1623864780000|2021-06-16 17:33:00|||||||||20
1623864790000|2021-06-16 17:33:10|7191.2|7188.4|7192.2|7189.4|7192.2|7189.4|7191.2|7188.4|23
1623864800000|2021-06-16 17:33:20|7191.8|7189|7193.2|7190.4|7194.2|7191.4|7191.8|7189|172
1623864810000|2021-06-16 17:33:30|7196.5|7193.7|7196.3|7193.5|7196.5|7193.7|7193.9|7191.1|195
1623864820000|2021-06-16 17:33:40|7195.3|7192.5|7195.3|7192.5|7195.9|7193.1|7192.3|7189.5|263
1623864830000|2021-06-16 17:33:50|7195.2|7192.4|7193.9|7191.1|7195.2|7192.4|7193.3|7190.5|136
1623864840000|2021-06-16 17:34:00|7194.3|7191.5|7194.3|7191.5|7194.4|7191.6|7193.3|7190.5|55
1623864850000|2021-06-16 17:34:10|7193.9|7191.1|7194.3|7191.5|7194.3|7191.5|7193.3|7190.5|156
1623864860000|2021-06-16 17:34:20|7194.5|7191.7|7194.3|7191.5|7195.3|7192.5|7193.3|7190.5|209
1623864870000|2021-06-16 17:34:30|||||||||13
1623864880000|2021-06-16 17:34:40|7193.3|7190.5|7193.3|7190.5|7193.3|7190.5|7192.9|7190.1|82
1623864890000|2021-06-16 17:34:50|7193.2|7190.4|7191.3|7188.5|7193.2|7190.4|7191.3|7188.5|53
1623864900000|2021-06-16 17:35:00|7191.2|7188.4|7192.3|7189.5|7193.3|7190.5|7190.3|7187.5|83
1623864910000|2021-06-16 17:35:10|7191.9|7189.1|7188.9|7186.1|7192.3|7189.5|7188.9|7186.1|41
1623864920000|2021-06-16 17:35:20|7188.3|7185.5|7189.3|7186.5|7189.3|7186.5|7187.3|7184.5|68
1623864930000|2021-06-16 17:35:30|7189.5|7186.7|7188.3|7185.5|7189.5|7186.7|7188.3|7185.5|58
1623864940000|2021-06-16 17:35:40|7188.4|7185.6|7188.3|7185.5|7188.9|7186.1|7188.3|7185.5|23
1623864950000|2021-06-16 17:35:50|7188.2|7185.4|7187.8|7185|7188.2|7185.4|7186.3|7183.5|145
1623864960000|2021-06-16 17:36:00|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7185.9|7183.1|89
1623864970000|2021-06-16 17:36:10|7187.2|7184.4|7186.3|7183.5|7187.2|7184.4|7186.3|7183.5|36
1623864980000|2021-06-16 17:36:20|||||||||21
1623864990000|2021-06-16 17:36:30|7185.3|7182.5|7183.9|7181.1|7185.3|7182.5|7183.3|7180.5|117
1623865000000|2021-06-16 17:36:40|7183.5|7180.7|7183.3|7180.5|7184.3|7181.5|7182.9|7180.1|15
1623865010000|2021-06-16 17:36:50|7182.9|7180.1|7183.3|7180.5|7183.3|7180.5|7182.9|7180.1|7
1623865020000|2021-06-16 17:37:00|7183.2|7180.4|7181.3|7178.5|7183.3|7180.5|7181.3|7178.5|46
1623865030000|2021-06-16 17:37:10|7181.8|7179|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|33
1623865040000|2021-06-16 17:37:20|7182.3|7179.5|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|22
1623865050000|2021-06-16 17:37:30|7182.2|7179.4|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|33
1623865060000|2021-06-16 17:37:40|7182.5|7179.7|7187.3|7184.5|7187.3|7184.5|7182.5|7179.7|35
1623865070000|2021-06-16 17:37:50|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|15
1623865080000|2021-06-16 17:38:00|7186.4|7183.6|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|15
1623865090000|2021-06-16 17:38:10|||||||||19
1623865100000|2021-06-16 17:38:20|7186.3|7183.5|7189.3|7186.5|7189.3|7186.5|7186.3|7183.5|62
1623865110000|2021-06-16 17:38:30|7188.9|7186.1|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|15
1623865120000|2021-06-16 17:38:40|7188.5|7185.7|7187.3|7184.5|7188.5|7185.7|7186.9|7184.1|38
1623865130000|2021-06-16 17:38:50|7187.4|7184.6|7188.3|7185.5|7188.3|7185.5|7187.3|7184.5|10
1623865140000|2021-06-16 17:39:00|7189.3|7186.5|7188.8|7186|7190.3|7187.5|7188.3|7185.5|39
1623865150000|2021-06-16 17:39:10|7188.3|7185.5|7189.3|7186.5|7189.3|7186.5|7188.3|7185.5|10
1623865160000|2021-06-16 17:39:20|7189.4|7186.6|7187.3|7184.5|7189.8|7187|7187.3|7184.5|20
1623865170000|2021-06-16 17:39:30|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7187.3|7184.5|14
1623865180000|2021-06-16 17:39:40|||||||||8
1623865190000|2021-06-16 17:39:50|7187.8|7185|7187.9|7185.1|7187.9|7185.1|7187.3|7184.5|5
1623865200000|2021-06-16 17:40:00|7188.3|7185.5|7190.3|7187.5|7191.3|7188.5|7188.3|7185.5|45
1623865210000|2021-06-16 17:40:10|7190.4|7187.6|7188.4|7185.6|7190.4|7187.6|7188.4|7185.6|27
1623865220000|2021-06-16 17:40:20|7188.3|7185.5|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|79
1623865230000|2021-06-16 17:40:30|7186.5|7183.7|7186.3|7183.5|7186.5|7183.7|7186.3|7183.5|14
1623865240000|2021-06-16 17:40:40|||||||||36
1623865250000|2021-06-16 17:40:50|||||||||11
1623865260000|2021-06-16 17:41:00|7186.8|7184|7187.3|7184.5|7187.3|7184.5|7186.8|7184|35
1623865270000|2021-06-16 17:41:10|7187.4|7184.6|7187.4|7184.6|7188.3|7185.5|7187.4|7184.6|101
1623865280000|2021-06-16 17:41:20|7187.5|7184.7|7190.3|7187.5|7190.3|7187.5|7187.4|7184.6|38
1623865290000|2021-06-16 17:41:30|7190.2|7187.4|7188.3|7185.5|7190.2|7187.4|7187.8|7185|41
1623865300000|2021-06-16 17:41:40|7187.9|7185.1|7188.3|7185.5|7188.3|7185.5|7187.9|7185.1|5
1623865310000|2021-06-16 17:41:50|7187.9|7185.1|7187.9|7185.1|7188.3|7185.5|7187.9|7185.1|20
1623865320000|2021-06-16 17:42:00|7187.8|7185|7187.3|7184.5|7187.9|7185.1|7187.3|7184.5|23
1623865330000|2021-06-16 17:42:10|7187.4|7184.6|7187.5|7184.7|7187.5|7184.7|7187.3|7184.5|7
1623865340000|2021-06-16 17:42:20|7188.3|7185.5|7187.9|7185.1|7188.3|7185.5|7187.5|7184.7|13
1623865350000|2021-06-16 17:42:30|7187.8|7185|7187.9|7185.1|7188.3|7185.5|7187.3|7184.5|4
1623865360000|2021-06-16 17:42:40|7187.8|7185|7187.4|7184.6|7188.3|7185.5|7187.3|7184.5|7
1623865370000|2021-06-16 17:42:50|7187.3|7184.5|7187.4|7184.6|7187.5|7184.7|7187.3|7184.5|10
1623865380000|2021-06-16 17:43:00|7187.3|7184.5|7188.3|7185.5|7188.3|7185.5|7187.3|7184.5|8
1623865390000|2021-06-16 17:43:10|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|7187.3|7184.5|63
1623865400000|2021-06-16 17:43:20|7188.8|7186|7188.3|7185.5|7188.9|7186.1|7188.3|7185.5|6
1623865410000|2021-06-16 17:43:30|7187.9|7185.1|7187.9|7185.1|7188.3|7185.5|7187.5|7184.7|8
1623865420000|2021-06-16 17:43:40|7187.5|7184.7|7188.3|7185.5|7188.3|7185.5|7187.4|7184.6|8
1623865430000|2021-06-16 17:43:50|7187.9|7185.1|7189.3|7186.5|7189.3|7186.5|7187.9|7185.1|16
1623865440000|2021-06-16 17:44:00|7189.4|7186.6|7190.9|7188.1|7191.3|7188.5|7189.3|7186.5|60
1623865450000|2021-06-16 17:44:10|7190.8|7188|7191.4|7188.6|7192.3|7189.5|7190.3|7187.5|13
1623865460000|2021-06-16 17:44:20|7191.8|7189|7192.4|7189.6|7193.3|7190.5|7190.8|7188|45
1623865470000|2021-06-16 17:44:30|7192.8|7190|7191.3|7188.5|7192.8|7190|7190.9|7188.1|26
1623865480000|2021-06-16 17:44:40|7191.4|7188.6|7191.4|7188.6|7192.3|7189.5|7191.3|7188.5|5
1623865490000|2021-06-16 17:44:50|7191.3|7188.5|7191.3|7188.5|7192.3|7189.5|7191.3|7188.5|4
1623865500000|2021-06-16 17:45:00|7191.4|7188.6|7190.3|7187.5|7191.4|7188.6|7190.3|7187.5|34
1623865510000|2021-06-16 17:45:10|7189.9|7187.1|7189.9|7187.1|7190.3|7187.5|7189.3|7186.5|12
1623865520000|2021-06-16 17:45:20|7190.3|7187.5|7189.9|7187.1|7190.3|7187.5|7189.3|7186.5|7
1623865530000|2021-06-16 17:45:30|7189.5|7186.7|7189.3|7186.5|7189.5|7186.7|7189.3|7186.5|26
1623865540000|2021-06-16 17:45:40|7188.9|7186.1|7188.3|7185.5|7190.3|7187.5|7188.3|7185.5|100
1623865550000|2021-06-16 17:45:50|7188.2|7185.4|7186.3|7183.5|7188.2|7185.4|7185.3|7182.5|671
1623865560000|2021-06-16 17:46:00|7185.5|7182.7|7185.8|7183|7185.8|7183|7185.3|7182.5|76
1623865570000|2021-06-16 17:46:10|7185.3|7182.5|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|249
1623865580000|2021-06-16 17:46:20|7185.5|7182.7|7186.3|7183.5|7186.3|7183.5|7185.5|7182.7|18
1623865590000|2021-06-16 17:46:30|7185.8|7183|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|24
1623865600000|2021-06-16 17:46:40|7185.8|7183|7185.3|7182.5|7185.8|7183|7185.3|7182.5|4
1623865610000|2021-06-16 17:46:50|7184.3|7181.5|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|62
1623865620000|2021-06-16 17:47:00|7184.8|7182|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|55
1623865630000|2021-06-16 17:47:10|||||||||11
1623865640000|2021-06-16 17:47:20|7184.5|7181.7|7184.3|7181.5|7185.3|7182.5|7184.2|7181.4|447
1623865650000|2021-06-16 17:47:30|7184.2|7181.4|7183.3|7180.5|7184.8|7182|7183.3|7180.5|16
1623865660000|2021-06-16 17:47:40|7183.2|7180.4|7186.3|7183.5|7187.4|7184.6|7183.2|7180.4|785
1623865670000|2021-06-16 17:47:50|7185.9|7183.1|7185.9|7183.1|7186.3|7183.5|7185.9|7183.1|9
1623865680000|2021-06-16 17:48:00|7186.3|7183.5|7184.4|7181.6|7186.3|7183.5|7184.3|7181.5|178
1623865690000|2021-06-16 17:48:10|7184.3|7181.5|7184.4|7181.6|7184.4|7181.6|7184.3|7181.5|12
1623865700000|2021-06-16 17:48:20|7184.3|7181.5|7183.3|7180.5|7184.3|7181.5|7182.3|7179.5|55
1623865710000|2021-06-16 17:48:30|7182.9|7180.1|7182.3|7179.5|7182.9|7180.1|7182.3|7179.5|6
1623865720000|2021-06-16 17:48:40|7182.9|7180.1|7182.9|7180.1|7183.3|7180.5|7182.3|7179.5|293
1623865730000|2021-06-16 17:48:50|7183.3|7180.5|7182.9|7180.1|7183.3|7180.5|7182.5|7179.7|18
1623865740000|2021-06-16 17:49:00|7182.5|7179.7|7182.4|7179.6|7182.9|7180.1|7182.3|7179.5|16
1623865750000|2021-06-16 17:49:10|7182.5|7179.7|7182.3|7179.5|7182.5|7179.7|7182.3|7179.5|12
1623865760000|2021-06-16 17:49:20|7182.2|7179.4|7181.3|7178.5|7182.2|7179.4|7181.3|7178.5|21
1623865770000|2021-06-16 17:49:30|7180.9|7178.1|7182.3|7179.5|7182.3|7179.5|7180.4|7177.6|84
1623865780000|2021-06-16 17:49:40|||||||||6
1623865790000|2021-06-16 17:49:50|7182.2|7179.4|7182.9|7180.1|7182.9|7180.1|7181.3|7178.5|540
1623865800000|2021-06-16 17:50:00|7182.5|7179.7|7183.4|7180.6|7183.4|7180.6|7182.4|7179.6|331
1623865810000|2021-06-16 17:50:10|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|8
1623865820000|2021-06-16 17:50:20|7182.5|7179.7|7179.9|7177.1|7182.5|7179.7|7179.9|7177.1|96
1623865830000|2021-06-16 17:50:30|7180.3|7177.5|7180.5|7177.7|7180.5|7177.7|7180.3|7177.5|26
1623865840000|2021-06-16 17:50:40|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|18
1623865850000|2021-06-16 17:50:50|7181.9|7179.1|7183.3|7180.5|7183.4|7180.6|7181.9|7179.1|16
1623865860000|2021-06-16 17:51:00|7182.5|7179.7|7183.5|7180.7|7183.9|7181.1|7182.5|7179.7|10
1623865870000|2021-06-16 17:51:10|7183.9|7181.1|7184.3|7181.5|7184.5|7181.7|7183.5|7180.7|44
1623865880000|2021-06-16 17:51:20|7184.5|7181.7|7184.9|7182.1|7185.3|7182.5|7184.3|7181.5|19
1623865890000|2021-06-16 17:51:30|7185.3|7182.5|7184.3|7181.5|7185.3|7182.5|7183.9|7181.1|13
1623865900000|2021-06-16 17:51:40|7183.9|7181.1|7183.9|7181.1|7184.3|7181.5|7183.9|7181.1|6
1623865910000|2021-06-16 17:51:50|7183.8|7181|7183.5|7180.7|7183.9|7181.1|7183.3|7180.5|29
1623865920000|2021-06-16 17:52:00|7183.4|7180.6|7183.9|7181.1|7184.3|7181.5|7183.3|7180.5|27
1623865930000|2021-06-16 17:52:10|7184.3|7181.5|7184.3|7181.5|7184.5|7181.7|7184.3|7181.5|18
1623865940000|2021-06-16 17:52:20|7184.4|7181.6|7185.3|7182.5|7185.3|7182.5|7183.9|7181.1|34
1623865950000|2021-06-16 17:52:30|7184.9|7182.1|7184.3|7181.5|7184.9|7182.1|7184.3|7181.5|22
1623865960000|2021-06-16 17:52:40|7183.9|7181.1|7183.5|7180.7|7184.3|7181.5|7183.5|7180.7|20
1623865970000|2021-06-16 17:52:50|7183.3|7180.5|7182.9|7180.1|7183.3|7180.5|7181.9|7179.1|54
1623865980000|2021-06-16 17:53:00|7182.3|7179.5|7182.9|7180.1|7183.4|7180.6|7182.3|7179.5|25
1623865990000|2021-06-16 17:53:10|7183|7180.2|7183.4|7180.6|7183.4|7180.6|7183|7180.2|8
1623866000000|2021-06-16 17:53:20|7183.5|7180.7|7184.4|7181.6|7184.4|7181.6|7183.5|7180.7|26
1623866010000|2021-06-16 17:53:30|7184.3|7181.5|7184.5|7181.7|7184.5|7181.7|7184.3|7181.5|34
1623866020000|2021-06-16 17:53:40|7184.3|7181.5|7185.3|7182.5|7185.5|7182.7|7184.3|7181.5|38
1623866030000|2021-06-16 17:53:50|7185.4|7182.6|7185.5|7182.7|7185.9|7183.1|7185.3|7182.5|67
1623866040000|2021-06-16 17:54:00|7185.9|7183.1|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|30
1623866050000|2021-06-16 17:54:10|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.5|7182.7|11
1623866060000|2021-06-16 17:54:20|7185.5|7182.7|7184.5|7181.7|7185.9|7183.1|7184.5|7181.7|15
1623866070000|2021-06-16 17:54:30|7184.9|7182.1|7184.5|7181.7|7185.9|7183.1|7184.4|7181.6|85
1623866080000|2021-06-16 17:54:40|7184.3|7181.5|7184.5|7181.7|7184.5|7181.7|7184.3|7181.5|15
1623866090000|2021-06-16 17:54:50|7184.4|7181.6|7184.5|7181.7|7184.5|7181.7|7184.4|7181.6|16
1623866100000|2021-06-16 17:55:00|7184.9|7182.1|7185.3|7182.5|7185.5|7182.7|7184.9|7182.1|26
1623866110000|2021-06-16 17:55:10|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.3|7182.5|6
1623866120000|2021-06-16 17:55:20|7185.4|7182.6|7185.5|7182.7|7186.3|7183.5|7184.3|7181.5|102
1623866130000|2021-06-16 17:55:30|7185.9|7183.1|7185.9|7183.1|7186.3|7183.5|7185.5|7182.7|15
1623866140000|2021-06-16 17:55:40|7185.5|7182.7|7185.9|7183.1|7185.9|7183.1|7185.5|7182.7|25
1623866150000|2021-06-16 17:55:50|7186|7183.2|7185|7182.2|7186|7183.2|7184.9|7182.1|20
1623866160000|2021-06-16 17:56:00|7185.5|7182.7|7184.5|7181.7|7185.5|7182.7|7184.5|7181.7|21
1623866170000|2021-06-16 17:56:10|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.5|7181.7|22
1623866180000|2021-06-16 17:56:20|7185|7182.2|7185.5|7182.7|7185.5|7182.7|7185|7182.2|13
1623866190000|2021-06-16 17:56:30|7185.3|7182.5|7185.5|7182.7|7185.5|7182.7|7184.5|7181.7|8
1623866200000|2021-06-16 17:56:40|7185.4|7182.6|7186.5|7183.7|7186.5|7183.7|7185.4|7182.6|32
1623866210000|2021-06-16 17:56:50|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7
1623866220000|2021-06-16 17:57:00|7187.3|7184.5|7188.5|7185.7|7188.5|7185.7|7187|7184.2|734
1623866230000|2021-06-16 17:57:10|7188.6|7185.8|7189.5|7186.7|7189.5|7186.7|7188.6|7185.8|15
1623866240000|2021-06-16 17:57:20|7189|7186.2|7189.5|7186.7|7189.5|7186.7|7189|7186.2|10
1623866250000|2021-06-16 17:57:30|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|2
1623866260000|2021-06-16 17:57:40|7189.6|7186.8|7191|7188.2|7191.5|7188.7|7189.5|7186.7|42
1623866270000|2021-06-16 17:57:50|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|7191|7188.2|6
1623866280000|2021-06-16 17:58:00|7191|7188.2|7188.5|7185.7|7191|7188.2|7188.5|7185.7|82
1623866290000|2021-06-16 17:58:10|7189|7186.2|7189.5|7186.7|7189.5|7186.7|7187|7184.2|111
1623866300000|2021-06-16 17:58:20|7189.6|7186.8|7189.5|7186.7|7189.6|7186.8|7189.5|7186.7|21
1623866310000|2021-06-16 17:58:30|7189.6|7186.8|7189|7186.2|7189.6|7186.8|7188.5|7185.7|35
1623866320000|2021-06-16 17:58:40|7188.5|7185.7|7189|7186.2|7189|7186.2|7188|7185.2|16
1623866330000|2021-06-16 17:58:50|7188.5|7185.7|7188.6|7185.8|7188.6|7185.8|7187.9|7184.6|32
1623866340000|2021-06-16 17:59:00|7188.5|7185.7|7184|7181.2|7188.5|7185.7|7184|7181.2|277
1623866350000|2021-06-16 17:59:10|7184.5|7181.7|7184|7181.2|7185.1|7182.3|7183.6|7180.8|58
1623866360000|2021-06-16 17:59:20|7183.6|7180.8|7184.1|7181.3|7184.6|7181.7|7183.6|7180.6|30
1623866370000|2021-06-16 17:59:30|7184.5|7181.7|7184.1|7181.3|7184.5|7181.7|7184.1|7181.3|45
1623866380000|2021-06-16 17:59:40|7184|7181.2|7182|7179.2|7184.1|7181.2|7182|7179.1|51
1623866390000|2021-06-16 17:59:50|7182.1|7179.3|7185|7182.2|7185|7182.2|7182.1|7179.2|37
1623866400000|2021-06-16 18:00:00|7185.4|7181.4|7184.2|7180.2|7185.4|7182|7182.5|7179.3|62
1623866410000|2021-06-16 18:00:10|7183.5|7180.7|7177|7174.2|7183.5|7180.7|7175.5|7172.7|292
1623866420000|2021-06-16 18:00:20|7176.9|7174.1|7179.5|7176.7|7182.7|7176.7|7176.9|7172.7|120
1623866430000|2021-06-16 18:00:30|7179.6|7176.8|7177.5|7174.7|7184.4|7181.6|7177|7174.2|182
1623866440000|2021-06-16 18:00:40|7177.6|7174.8|7179.9|7177.1|7179.9|7177.1|7177.4|7174.6|134
1623866450000|2021-06-16 18:00:50|7179.4|7176.6|7179|7176.2|7180.5|7177.7|7178.5|7175.7|74
1623866460000|2021-06-16 18:01:00|7179.1|7176.3|7172.9|7170.1|7179.9|7177.1|7170.1|7167.3|577
1623866470000|2021-06-16 18:01:10|7173|7170.2|7173.9|7171.1|7174.5|7171.7|7172.3|7169.5|244
1623866480000|2021-06-16 18:01:20|7173.8|7171|7172.9|7170.1|7175.5|7172.7|7172.9|7170.1|83
1623866490000|2021-06-16 18:01:30|7172.5|7169.7|7172.9|7170.1|7173.3|7170.5|7171.9|7169.1|148
1623866500000|2021-06-16 18:01:40|7173.3|7170.5|7169.9|7167.1|7173.3|7170.5|7169.6|7166.8|153
1623866510000|2021-06-16 18:01:50|7170.4|7167.6|7172.3|7169.5|7173.3|7170.5|7170.4|7167.6|304
1623866520000|2021-06-16 18:02:00|7172.2|7169.4|7170.5|7167.7|7172.3|7169.5|7170.3|7167.5|102
1623866530000|2021-06-16 18:02:10|7170.9|7168.1|7172.9|7170.1|7172.9|7170.1|7170.9|7168.1|72
1623866540000|2021-06-16 18:02:20|7173.1|7170.3|7173.9|7171.1|7175.4|7172.6|7173.1|7170.3|49
1623866550000|2021-06-16 18:02:30|7174|7171.2|7180.3|7177.5|7180.3|7177.5|7174|7171.2|55
1623866560000|2021-06-16 18:02:40|7180.5|7177.7|7183.5|7180.7|7184|7181.2|7180.5|7177.7|110
1623866570000|2021-06-16 18:02:50|7183.3|7180.5|7176.3|7173.5|7183.3|7180.5|7174.9|7172.1|155
1623866580000|2021-06-16 18:03:00|7176.2|7173.4|7176.3|7173.5|7176.8|7174|7171.9|7169.1|210
1623866590000|2021-06-16 18:03:10|7176.4|7173.6|7183.3|7180.5|7184.9|7182.1|7174.9|7172.1|90
1623866600000|2021-06-16 18:03:20|7182.9|7180.1|7183.5|7180.7|7186.4|7183.6|7182.9|7180.1|169
1623866610000|2021-06-16 18:03:30|7183.9|7181.1|7184.5|7181.7|7185.9|7183.1|7183.5|7180.7|62
1623866620000|2021-06-16 18:03:40|7185.3|7182.5|7183.9|7181.1|7185.5|7182.7|7183.9|7181.1|59
1623866630000|2021-06-16 18:03:50|7183.5|7180.7|7183.9|7181.1|7184.5|7181.7|7180.9|7178.1|38
1623866640000|2021-06-16 18:04:00|7184.3|7181.5|7186.9|7184.1|7186.9|7184.1|7183.3|7180.5|34
1623866650000|2021-06-16 18:04:10|7186.5|7183.7|7184.3|7181.5|7187.4|7184.6|7183.5|7180.7|77
1623866660000|2021-06-16 18:04:20|7184.5|7181.7|7182.9|7180.1|7184.9|7182.1|7182.5|7179.7|28
1623866670000|2021-06-16 18:04:30|7182.5|7179.7|7177.5|7174.7|7182.5|7179.7|7176.9|7174.1|87
1623866680000|2021-06-16 18:04:40|7177.9|7175.1|7175.9|7173.1|7178.9|7176.1|7175.3|7172.5|57
1623866690000|2021-06-16 18:04:50|7176.5|7173.7|7178.5|7175.7|7179.9|7177.1|7173.9|7171.1|106
1623866700000|2021-06-16 18:05:00|7178.9|7176.1|7177.5|7174.7|7181.9|7179.1|7175.9|7173.1|186
1623866710000|2021-06-16 18:05:10|7177.9|7175.1|7177.5|7174.7|7178.8|7176|7175.5|7172.7|77
1623866720000|2021-06-16 18:05:20|7177.4|7174.6|7178.9|7176.1|7180.5|7177.7|7176.9|7174.1|101
1623866730000|2021-06-16 18:05:30|7178.5|7175.7|7175.9|7173.1|7178.9|7176.1|7175.5|7172.7|67
1623866740000|2021-06-16 18:05:40|7176.3|7173.5|7177.5|7174.7|7177.5|7174.7|7175.4|7172.6|81
1623866750000|2021-06-16 18:05:50|7178|7175.2|7181.5|7178.7|7181.5|7178.7|7175|7172.2|308
1623866760000|2021-06-16 18:06:00|7181.9|7179.1|7182.3|7179.5|7182.9|7180.1|7179|7176.2|86
1623866770000|2021-06-16 18:06:10|7181.9|7179.1|7185.5|7182.7|7186.9|7184.1|7181.9|7179.1|142
1623866780000|2021-06-16 18:06:20|7185.9|7183.1|7183|7180.2|7185.9|7183.1|7182.5|7179.7|56
1623866790000|2021-06-16 18:06:30|7182.9|7180.1|7183.5|7180.7|7184.5|7181.7|7181.3|7178.5|448
1623866800000|2021-06-16 18:06:40|7183.6|7180.8|7186.5|7183.7|7187.9|7185.1|7181.6|7178.8|131
1623866810000|2021-06-16 18:06:50|7187.1|7184.3|7186|7183.2|7189.5|7186.7|7185.6|7182.8|106
1623866820000|2021-06-16 18:07:00|7185.9|7183.1|7188.5|7185.7|7188.5|7185.7|7185.5|7182.7|85
1623866830000|2021-06-16 18:07:10|7188.6|7185.8|7184|7181.2|7189|7186.2|7182.5|7179.7|178
1623866840000|2021-06-16 18:07:20|7184.5|7181.7|7184.5|7181.7|7185.5|7182.7|7183.5|7180.7|188
1623866850000|2021-06-16 18:07:30|7184.6|7181.8|7181.5|7178.7|7185|7182.2|7180|7177.2|107
1623866860000|2021-06-16 18:07:40|7181|7178.2|7183|7180.2|7184.5|7181.7|7180.5|7177.7|60
1623866870000|2021-06-16 18:07:50|7182.5|7179.7|7180.5|7177.7|7183|7180.2|7180.5|7177.7|79
1623866880000|2021-06-16 18:08:00|7180|7177.2|7179.5|7176.7|7181.5|7178.7|7178.3|7175.5|510
1623866890000|2021-06-16 18:08:10|7179.3|7176.5|7184.5|7181.7|7186.5|7183.7|7179.3|7176.5|963
1623866900000|2021-06-16 18:08:20|7184.3|7181.5|7184.5|7181.7|7184.5|7181.7|7181.3|7178.5|113
1623866910000|2021-06-16 18:08:30|7185.5|7182.7|7183.9|7181.1|7185.9|7183.1|7181.5|7178.7|103
1623866920000|2021-06-16 18:08:40|7183.5|7180.7|7182.5|7179.7|7184.9|7182.1|7182.5|7179.7|43
1623866930000|2021-06-16 18:08:50|7182.9|7180.1|7183.4|7180.6|7183.5|7180.7|7182.4|7179.6|22
1623866940000|2021-06-16 18:09:00|7183.3|7180.5|7182.9|7180.1|7186.3|7183.5|7182.9|7180.1|66
1623866950000|2021-06-16 18:09:10|7182.5|7179.7|7180.5|7177.7|7182.5|7179.7|7180.4|7177.6|57
1623866960000|2021-06-16 18:09:20|7180.4|7177.6|7185.5|7182.7|7186.5|7183.7|7180.4|7177.6|373
1623866970000|2021-06-16 18:09:30|7185|7182.2|7183|7180.2|7185.5|7182.7|7182.6|7179.8|78
1623866980000|2021-06-16 18:09:40|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183|7180.2|15
1623866990000|2021-06-16 18:09:50|7182.6|7179.8|7183.5|7180.7|7183.6|7180.8|7182.6|7179.8|11
1623867000000|2021-06-16 18:10:00|7183.3|7180.5|7181.6|7178.8|7183.5|7180.7|7178.5|7175.7|233
1623867010000|2021-06-16 18:10:10|7182|7179.2|7183|7180.2|7183.6|7180.8|7181.5|7178.7|21
1623867020000|2021-06-16 18:10:20|7182.9|7180.1|7182.5|7179.7|7183.5|7180.7|7181.5|7178.7|81
1623867030000|2021-06-16 18:10:30|7182.3|7179.5|7182.5|7179.7|7183.5|7180.7|7181.5|7178.7|40
1623867040000|2021-06-16 18:10:40|7182.3|7179.5|7182.9|7180.1|7183.5|7180.7|7181.5|7178.7|32
1623867050000|2021-06-16 18:10:50|7182.8|7180|7182|7179.2|7182.9|7180.1|7181.5|7178.7|23
1623867060000|2021-06-16 18:11:00|7182.9|7180.1|7182.5|7179.7|7183.5|7180.7|7181.3|7178.5|160
1623867070000|2021-06-16 18:11:10|7181.9|7179.1|7181.5|7178.7|7183.5|7180.7|7181.5|7178.7|382
1623867080000|2021-06-16 18:11:20|7181.9|7179.1|7185.5|7182.7|7185.5|7182.7|7181.5|7178.7|55
1623867090000|2021-06-16 18:11:30|7185.6|7182.8|7185.5|7182.7|7186.5|7183.7|7184.5|7181.7|71
1623867100000|2021-06-16 18:11:40|7185.6|7182.8|7189.5|7186.7|7189.6|7186.8|7185.6|7182.8|127
1623867110000|2021-06-16 18:11:50|7189|7186.2|7190.5|7187.7|7190.5|7187.7|7188.5|7185.7|54
1623867120000|2021-06-16 18:12:00|7190|7187.2|7187|7184.2|7190.5|7187.7|7187|7184.2|154
1623867130000|2021-06-16 18:12:10|7187.5|7184.7|7186.5|7183.7|7188.5|7185.7|7185.5|7182.7|128
1623867140000|2021-06-16 18:12:20|7187.5|7184.7|7186.5|7183.7|7187.5|7184.7|7186.5|7183.7|26
1623867150000|2021-06-16 18:12:30|7186|7183.2|7185.5|7182.7|7186.5|7183.7|7185|7182.2|22
1623867160000|2021-06-16 18:12:40|7184.6|7181.8|7185.9|7183.1|7185.9|7183.1|7184|7181.2|33
1623867170000|2021-06-16 18:12:50|7185.5|7182.7|7184.9|7182.1|7185.5|7182.7|7184.5|7181.7|13
1623867180000|2021-06-16 18:13:00|7185|7182.2|7183|7180.2|7185.5|7182.7|7182.4|7179.6|107
1623867190000|2021-06-16 18:13:10|7183.4|7180.6|7181.4|7178.6|7184|7181.2|7181.3|7178.5|124
1623867200000|2021-06-16 18:13:20|7180.3|7177.5|7178.9|7176.1|7180.4|7177.6|7177.4|7174.6|201
1623867210000|2021-06-16 18:13:30|7178.4|7175.6|7179.4|7176.6|7179.4|7176.6|7176.9|7174.1|85
1623867220000|2021-06-16 18:13:40|7179.9|7177.1|7180.9|7178.1|7180.9|7178.1|7178.9|7176.1|63
1623867230000|2021-06-16 18:13:50|7181.3|7178.5|7180.4|7177.6|7181.4|7178.6|7179.9|7177.1|52
1623867240000|2021-06-16 18:14:00|7180.9|7178.1|7180.4|7177.6|7180.9|7178.1|7178.4|7175.6|119
1623867250000|2021-06-16 18:14:10|7181.4|7178.6|7180.4|7177.6|7181.4|7178.6|7178.9|7176.1|82
1623867260000|2021-06-16 18:14:20|7180.5|7177.7|7181.4|7178.6|7183.3|7180.5|7180.4|7177.6|84
1623867270000|2021-06-16 18:14:30|7181.6|7178.8|7180.4|7177.6|7182.4|7179.6|7180.4|7177.6|49
1623867280000|2021-06-16 18:14:40|7179.9|7177.1|7180.4|7177.6|7180.4|7177.6|7179.9|7177.1|11
1623867290000|2021-06-16 18:14:50|7179.5|7176.7|7180.6|7177.8|7182.6|7179.8|7179.5|7176.7|54
1623867300000|2021-06-16 18:15:00|7180.5|7177.7|7177.4|7174.6|7180.5|7177.7|7177|7174.2|97
1623867310000|2021-06-16 18:15:10|7177.3|7174.5|7176|7173.2|7177.3|7174.5|7175|7172.2|49
1623867320000|2021-06-16 18:15:20|7176.4|7173.6|7174.4|7171.6|7176.4|7173.6|7173.4|7170.6|73
1623867330000|2021-06-16 18:15:30|7174|7171.2|7172.9|7170.1|7174.4|7171.6|7171.4|7168.6|160
1623867340000|2021-06-16 18:15:40|7172.4|7169.6|7169.9|7167.1|7172.9|7170.1|7169.4|7166.6|143
1623867350000|2021-06-16 18:15:50|7169.4|7166.6|7167.4|7164.6|7171.4|7168.6|7167.4|7164.6|375
1623867360000|2021-06-16 18:16:00|7167|7164.2|7167.4|7164.6|7168.9|7166.1|7166.3|7163.5|322
1623867370000|2021-06-16 18:16:10|7167.9|7165.1|7168.9|7166.1|7168.9|7166.1|7167.4|7164.6|54
1623867380000|2021-06-16 18:16:20|7168.4|7165.6|7173.4|7170.6|7173.4|7170.6|7168.4|7165.6|281
1623867390000|2021-06-16 18:16:30|7173.3|7170.5|7170.4|7167.6|7173.4|7170.6|7169.9|7167.1|54
1623867400000|2021-06-16 18:16:40|7169.9|7167.1|7168.4|7165.6|7169.9|7167.1|7167.9|7165.1|81
1623867410000|2021-06-16 18:16:50|7168.9|7166.1|7169.9|7167.1|7170.4|7167.6|7168.9|7166.1|54
1623867420000|2021-06-16 18:17:00|7169.3|7166.5|7169.4|7166.6|7170.3|7167.5|7168.3|7165.5|52
1623867430000|2021-06-16 18:17:10|7169.3|7166.5|7169.9|7167.1|7172.3|7169.5|7168.4|7165.6|177
1623867440000|2021-06-16 18:17:20|7169.4|7166.6|7172.4|7169.6|7172.4|7169.6|7169.3|7166.5|96
1623867450000|2021-06-16 18:17:30|7171.9|7169.1|7170.3|7167.5|7171.9|7169.1|7169.3|7166.5|48
1623867460000|2021-06-16 18:17:40|7169.9|7167.1|7171.3|7168.5|7171.4|7168.6|7169.9|7167.1|39
1623867470000|2021-06-16 18:17:50|7171.4|7168.6|7170.3|7167.5|7172.4|7169.6|7170.3|7167.5|58
1623867480000|2021-06-16 18:18:00|7170.4|7167.6|7169.4|7166.6|7170.4|7167.6|7168.3|7165.5|106
1623867490000|2021-06-16 18:18:10|7169.9|7167.1|7169.3|7166.5|7170.3|7167.5|7168.4|7165.6|148
1623867500000|2021-06-16 18:18:20|7168.9|7166.1|7169.9|7167.1|7170.3|7167.5|7168.3|7165.5|182
1623867510000|2021-06-16 18:18:30|7170.3|7167.5|7168.9|7166.1|7170.9|7168.1|7167.3|7164.5|270
1623867520000|2021-06-16 18:18:40|7168.4|7165.6|7167.4|7164.6|7168.9|7166.1|7167.3|7164.5|23
1623867530000|2021-06-16 18:18:50|7167.3|7164.5|7165.4|7162.6|7167.4|7164.6|7165.4|7162.6|185
1623867540000|2021-06-16 18:19:00|7165.9|7163.1|7166.3|7163.5|7166.9|7164.1|7165.4|7162.6|99
1623867550000|2021-06-16 18:19:10|7165.4|7162.6|7164.8|7162|7166.3|7163.5|7162.2|7159.4|819
1623867560000|2021-06-16 18:19:20|7164.4|7161.6|7167.9|7165.1|7169.3|7166.5|7164.3|7161.5|87
1623867570000|2021-06-16 18:19:30|7167.4|7164.6|7164.4|7161.6|7167.4|7164.6|7164.3|7161.5|126
1623867580000|2021-06-16 18:19:40|7163.4|7160.6|7166.3|7163.5|7166.3|7163.5|7163.3|7160.5|94
1623867590000|2021-06-16 18:19:50|7165.9|7163.1|7168.9|7166.1|7169.4|7166.6|7165.3|7162.5|77
1623867600000|2021-06-16 18:20:00|7168.8|7166|7167.3|7164.5|7170.4|7167.6|7167.3|7164.5|183
1623867610000|2021-06-16 18:20:10|7166.9|7164.1|7166.9|7164.1|7169.3|7166.5|7166.9|7164.1|64
1623867620000|2021-06-16 18:20:20|7166.8|7164|7166.3|7163.5|7166.9|7164.1|7165.3|7162.5|52
1623867630000|2021-06-16 18:20:30|7166.4|7163.6|7166.4|7163.6|7167.4|7164.6|7165.9|7163.1|57
1623867640000|2021-06-16 18:20:40|7166.9|7164.1|7168.9|7166.1|7168.9|7166.1|7165.4|7162.6|46
1623867650000|2021-06-16 18:20:50|7169.3|7166.5|7170.4|7167.6|7170.9|7168.1|7168.4|7165.6|115
1623867660000|2021-06-16 18:21:00|7170.9|7168.1|7173.9|7171.1|7174.3|7171.5|7169.4|7166.6|159
1623867670000|2021-06-16 18:21:10|7174.3|7171.5|7172.9|7170.1|7174.3|7171.5|7171.3|7168.5|221
1623867680000|2021-06-16 18:21:20|7173|7170.2|7169.4|7166.6|7174.3|7171.5|7169.4|7166.6|118
1623867690000|2021-06-16 18:21:30|7169.9|7167.1|7171.4|7168.6|7171.4|7168.6|7169.4|7166.6|38
1623867700000|2021-06-16 18:21:40|7172.3|7169.5|7172.9|7170.1|7173.3|7170.5|7171.4|7168.6|46
1623867710000|2021-06-16 18:21:50|7173.3|7170.5|7173.9|7171.1|7173.9|7171.1|7172.4|7169.6|79
1623867720000|2021-06-16 18:22:00|7174.3|7171.5|7174.4|7171.6|7175.4|7172.6|7173.4|7170.6|96
1623867730000|2021-06-16 18:22:10|7174.9|7172.1|7174.4|7171.6|7175.4|7172.6|7174.4|7171.6|57
1623867740000|2021-06-16 18:22:20|7174.5|7171.7|7177.4|7174.6|7177.4|7174.6|7174.5|7171.7|66
1623867750000|2021-06-16 18:22:30|7177.8|7175|7178.4|7175.6|7179.4|7176.6|7176.9|7174.1|66
1623867760000|2021-06-16 18:22:40|7178.3|7175.5|7178.4|7175.6|7180.3|7177.5|7177.9|7175.1|153
1623867770000|2021-06-16 18:22:50|7178.9|7176.1|7178.9|7176.1|7179.4|7176.6|7177.4|7174.6|51
1623867780000|2021-06-16 18:23:00|7178.4|7175.6|7181.4|7178.6|7183.4|7180.6|7178.4|7175.6|180
1623867790000|2021-06-16 18:23:10|7181.9|7179.1|7181.4|7178.6|7182.4|7179.6|7181.4|7178.6|50
1623867800000|2021-06-16 18:23:20|7182.3|7179.5|7182.9|7180.1|7183.9|7181.1|7181.4|7178.6|193
1623867810000|2021-06-16 18:23:30|7183|7180.2|7185.9|7183.1|7186.9|7184.1|7183|7180.2|110
1623867820000|2021-06-16 18:23:40|7186.3|7183.5|7182.3|7179.5|7186.9|7184.1|7181.5|7178.7|232
1623867830000|2021-06-16 18:23:50|7182.4|7179.6|7181.4|7178.6|7183.3|7180.5|7181.3|7178.5|79
1623867840000|2021-06-16 18:24:00|7182.3|7179.5|7180.9|7178.1|7182.9|7180.1|7180.9|7178.1|44
1623867850000|2021-06-16 18:24:10|7181.4|7178.6|7181.3|7178.5|7182.3|7179.5|7179.4|7176.6|111
1623867860000|2021-06-16 18:24:20|7181.4|7178.6|7182.3|7179.5|7182.4|7179.6|7180.9|7178.1|15
1623867870000|2021-06-16 18:24:30|7182.4|7179.6|7185.4|7182.6|7185.4|7182.6|7182.3|7179.5|107
1623867880000|2021-06-16 18:24:40|7185.3|7182.5|7184.4|7181.6|7186.4|7183.6|7184.4|7181.6|39
1623867890000|2021-06-16 18:24:50|7185.3|7182.5|7187.4|7184.6|7187.9|7185.1|7184.9|7182.1|124
1623867900000|2021-06-16 18:25:00|7187.3|7184.5|7188.4|7185.6|7189.4|7186.6|7187.3|7184.5|185
1623867910000|2021-06-16 18:25:10|7188.9|7186.1|7187.9|7185.1|7189.2|7186.4|7187.4|7184.6|75
1623867920000|2021-06-16 18:25:20|7188.3|7185.5|7189.9|7187.1|7190.3|7187.5|7187.4|7184.6|118
1623867930000|2021-06-16 18:25:30|7190.3|7187.5|7195.4|7192.6|7195.4|7192.6|7189.4|7186.6|292
1623867940000|2021-06-16 18:25:40|7194.9|7192.1|7197.9|7195.1|7198.4|7195.6|7193.4|7190.6|247
1623867950000|2021-06-16 18:25:50|7197.4|7194.6|7198.4|7195.6|7201.4|7198.6|7197.4|7194.6|185
1623867960000|2021-06-16 18:26:00|7198.3|7195.5|7198.4|7195.6|7200.9|7198.1|7196.9|7194.1|393
1623867970000|2021-06-16 18:26:10|7198.6|7195.8|7203|7200.2|7203|7200.2|7198.4|7195.6|757
1623867980000|2021-06-16 18:26:20|7203.4|7200.6|7204.4|7201.6|7208.4|7205.6|7203.4|7200.6|434
1623867990000|2021-06-16 18:26:30|7204|7201.2|7200.6|7197.8|7205.6|7202.8|7198.4|7195.6|356
1623868000000|2021-06-16 18:26:40|7200.4|7197.6|7201|7198.2|7201.6|7198.8|7199.4|7196.6|126
1623868010000|2021-06-16 18:26:50|7200.9|7198.1|7200.4|7197.6|7202|7199.2|7200|7197.2|109
1623868020000|2021-06-16 18:27:00|7200|7197.2|7202.5|7199.7|7204|7201.2|7199.4|7196.6|158
1623868030000|2021-06-16 18:27:10|7202.6|7199.8|7203.4|7200.6|7205.5|7202.7|7202.4|7199.6|121
1623868040000|2021-06-16 18:27:20|7202.5|7199.7|7200|7197.2|7202.5|7199.7|7198.6|7195.8|115
1623868050000|2021-06-16 18:27:30|7200.4|7197.6|7199.4|7196.6|7200.4|7197.6|7198.4|7195.6|33
1623868060000|2021-06-16 18:27:40|7199.6|7196.8|7200.4|7197.6|7203.4|7200.6|7199.4|7196.6|203
1623868070000|2021-06-16 18:27:50|7200|7197.2|7201.6|7198.8|7201.6|7198.8|7198.4|7195.6|138
1623868080000|2021-06-16 18:28:00|7201|7198.2|7209|7206.2|7210.6|7207.8|7200.4|7197.6|499
1623868090000|2021-06-16 18:28:10|7208.9|7206.1|7203.4|7200.6|7211.4|7208.6|7202.4|7199.6|365
1623868100000|2021-06-16 18:28:20|7203|7200.2|7207.4|7204.6|7208.4|7205.6|7201.9|7199.1|264
1623868110000|2021-06-16 18:28:30|7207.3|7204.5|7201|7198.2|7207.4|7204.6|7201|7198.2|411
1623868120000|2021-06-16 18:28:40|7200.4|7197.6|7201.4|7198.6|7202.6|7199.8|7199.4|7196.6|402
1623868130000|2021-06-16 18:28:50|7201.5|7198.7|7201.4|7198.6|7202.9|7200.1|7198.4|7195.6|504
1623868140000|2021-06-16 18:29:00|7200.5|7197.7|7197.4|7194.6|7201.4|7198.6|7197|7194.2|441
1623868150000|2021-06-16 18:29:10|7197.9|7195.1|7195.4|7192.6|7198.4|7195.6|7194.4|7191.6|288
1623868160000|2021-06-16 18:29:20|7195.3|7192.5|7192.4|7189.6|7195.4|7192.6|7191.9|7189.1|325
1623868170000|2021-06-16 18:29:30|7193.4|7190.6|7196.4|7193.6|7196.9|7194.1|7192.4|7189.6|321
1623868180000|2021-06-16 18:29:40|7197.3|7194.5|7193.4|7190.6|7197.3|7194.5|7191.3|7188.5|910
1623868190000|2021-06-16 18:29:50|7193|7190.2|7189.6|7186.8|7193.4|7190.6|7188.4|7185.6|307
1623868200000|2021-06-16 18:30:00|7189.5|7186.7|7183.3|7180.5|7189.6|7186.8|7182.4|7179.6|382
1623868210000|2021-06-16 18:30:10|7182.4|7179.6|7179.9|7177.1|7182.4|7179.6|7179.4|7176.6|227
1623868220000|2021-06-16 18:30:20|7180|7177.2|7181.4|7178.6|7182.3|7179.5|7179.3|7176.5|149
1623868230000|2021-06-16 18:30:30|7181.3|7178.5|7182.9|7180.1|7182.9|7180.1|7180.4|7177.6|99
1623868240000|2021-06-16 18:30:40|7182.4|7179.6|7177.4|7174.6|7182.4|7179.6|7177.3|7174.5|171
1623868250000|2021-06-16 18:30:50|7177.3|7174.5|7179.9|7177.1|7180.3|7177.5|7177.3|7174.5|84
1623868260000|2021-06-16 18:31:00|7180.3|7177.5|7178.4|7175.6|7180.4|7177.6|7178|7175.2|139
1623868270000|2021-06-16 18:31:10|7178.9|7176.1|7177.9|7175.1|7178.9|7176.1|7176.9|7174.1|88
1623868280000|2021-06-16 18:31:20|7177.4|7174.6|7176.9|7174.1|7177.9|7175.1|7175.9|7173.1|86
1623868290000|2021-06-16 18:31:30|7177.3|7174.5|7178.9|7176.1|7178.9|7176.1|7176.3|7173.5|39
1623868300000|2021-06-16 18:31:40|7178.4|7175.6|7177.3|7174.5|7179.3|7176.5|7176.4|7173.6|46
1623868310000|2021-06-16 18:31:50|7176.9|7174.1|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|29
1623868320000|2021-06-16 18:32:00|7176.2|7173.4|7175.9|7173.1|7177.4|7174.6|7175.8|7173|66
1623868330000|2021-06-16 18:32:10|7176.3|7173.5|7177.3|7174.5|7178.3|7175.5|7175.3|7172.5|42
1623868340000|2021-06-16 18:32:20|7177.4|7174.6|7178.9|7176.1|7178.9|7176.1|7177.3|7174.5|92
1623868350000|2021-06-16 18:32:30|7179.3|7176.5|7174.9|7172.1|7179.3|7176.5|7174.9|7172.1|60
1623868360000|2021-06-16 18:32:40|7175.3|7172.5|7176.9|7174.1|7177.3|7174.5|7173.9|7171.1|67
1623868370000|2021-06-16 18:32:50|7177.3|7174.5|7181.9|7179.1|7182.3|7179.5|7176.4|7173.6|63
1623868380000|2021-06-16 18:33:00|7182.3|7179.5|7183.4|7180.6|7183.9|7181.1|7180.9|7178.1|128
1623868390000|2021-06-16 18:33:10|7183.9|7181.1|7180.9|7178.1|7183.9|7181.1|7180.4|7177.6|38
1623868400000|2021-06-16 18:33:20|7181.3|7178.5|7177.3|7174.5|7181.4|7178.6|7175.6|7172.8|57
1623868410000|2021-06-16 18:33:30|7176.9|7174.1|7179.4|7176.6|7179.4|7176.6|7176.9|7174.1|30
1623868420000|2021-06-16 18:33:40|7179.3|7176.5|7181.4|7178.6|7182.9|7180.1|7179.3|7176.5|36
1623868430000|2021-06-16 18:33:50|7181.9|7179.1|7184.9|7182.1|7184.9|7182.1|7181.4|7178.6|28
1623868440000|2021-06-16 18:34:00|7184.4|7181.6|7183.4|7180.6|7184.4|7181.6|7182.4|7179.6|17
1623868450000|2021-06-16 18:34:10|7182.9|7180.1|7182.9|7180.1|7184.3|7181.5|7182.4|7179.6|51
1623868460000|2021-06-16 18:34:20|7183.4|7180.6|7183.9|7181.1|7183.9|7181.1|7182.9|7180.1|31
1623868470000|2021-06-16 18:34:30|7183.4|7180.6|7184.3|7181.5|7185.4|7182.6|7183.4|7180.6|43
1623868480000|2021-06-16 18:34:40|7183.9|7181.1|7181.4|7178.6|7185.3|7182.5|7181.4|7178.6|54
1623868490000|2021-06-16 18:34:50|7181.9|7179.1|7181.9|7179.1|7182.4|7179.6|7181.4|7178.6|31
1623868500000|2021-06-16 18:35:00|7182.4|7179.6|7183.4|7180.6|7183.9|7181.1|7181.9|7179.1|28
1623868510000|2021-06-16 18:35:10|7183.9|7181.1|7183.3|7180.5|7184.4|7181.6|7182.4|7179.6|32
1623868520000|2021-06-16 18:35:20|7182.4|7179.6|7184.3|7181.5|7185.3|7182.5|7182.4|7179.6|60
1623868530000|2021-06-16 18:35:30|7184.4|7181.6|7185.3|7182.5|7185.4|7182.6|7183.4|7180.6|73
1623868540000|2021-06-16 18:35:40|7184.9|7182.1|7186.3|7183.5|7186.9|7184.1|7184.9|7182.1|98
1623868550000|2021-06-16 18:35:50|7185.9|7183.1|7184.9|7182.1|7185.9|7183.1|7184.3|7181.5|27
1623868560000|2021-06-16 18:36:00|7184.4|7181.6|7186.9|7184.1|7187.4|7184.6|7184.3|7181.5|125
1623868570000|2021-06-16 18:36:10|7186.4|7183.6|7186.9|7184.1|7187.4|7184.6|7185.6|7182.8|52
1623868580000|2021-06-16 18:36:20|7186.4|7183.6|7186.9|7184.1|7188|7185.2|7185.9|7183.1|43
1623868590000|2021-06-16 18:36:30|7187.3|7184.5|7187.9|7185.1|7187.9|7185.1|7185.4|7182.6|54
1623868600000|2021-06-16 18:36:40|7187.4|7184.6|7186.4|7183.6|7188.4|7185.6|7186.3|7183.5|49
1623868610000|2021-06-16 18:36:50|7186.3|7183.5|7187.4|7184.6|7188.3|7185.5|7186.3|7183.5|29
1623868620000|2021-06-16 18:37:00|7187.3|7184.5|7188.9|7186.1|7188.9|7186.1|7186.3|7183.5|107
1623868630000|2021-06-16 18:37:10|7188.4|7185.6|7187.4|7184.6|7189.4|7186.6|7187.4|7184.6|41
1623868640000|2021-06-16 18:37:20|7187.3|7184.5|7189.9|7187.1|7189.9|7187.1|7187.3|7184.5|49
1623868650000|2021-06-16 18:37:30|7190.3|7187.5|7189.4|7186.6|7190.4|7187.6|7188.4|7185.6|43
1623868660000|2021-06-16 18:37:40|7188.9|7186.1|7192.4|7189.6|7193.4|7190.6|7188.9|7186.1|90
1623868670000|2021-06-16 18:37:50|7192.5|7189.7|7192.9|7190.1|7193.4|7190.6|7191.9|7189.1|22
1623868680000|2021-06-16 18:38:00|7192.4|7189.6|7191.4|7188.6|7192.9|7190.1|7190.4|7187.6|52
1623868690000|2021-06-16 18:38:10|7192.4|7189.6|7190.4|7187.6|7192.9|7190.1|7189.4|7186.6|75
1623868700000|2021-06-16 18:38:20|7190.3|7187.5|7188.9|7186.1|7190.4|7187.6|7187.9|7185.1|116
1623868710000|2021-06-16 18:38:30|7188.4|7185.6|7189.4|7186.6|7189.4|7186.6|7188.4|7185.6|17
1623868720000|2021-06-16 18:38:40|7189.9|7187.1|7190.4|7187.6|7190.4|7187.6|7188.4|7185.6|27
1623868730000|2021-06-16 18:38:50|7189.9|7187.1|7189.9|7187.1|7191.9|7189.1|7189.4|7186.6|28
1623868740000|2021-06-16 18:39:00|7190|7187.2|7187.4|7184.6|7190|7187.2|7186.4|7183.6|35
1623868750000|2021-06-16 18:39:10|7187.3|7184.5|7186.9|7184.1|7187.4|7184.6|7186.9|7184.1|18
1623868760000|2021-06-16 18:39:20|7187.4|7184.6|7187.4|7184.6|7187.9|7185.1|7185.4|7182.6|40
1623868770000|2021-06-16 18:39:30|7187.3|7184.5|7188.4|7185.6|7188.4|7185.6|7186.4|7183.6|41
1623868780000|2021-06-16 18:39:40|7188.3|7185.5|7188.4|7185.6|7188.4|7185.6|7187.4|7184.6|26
1623868790000|2021-06-16 18:39:50|7187.9|7185.1|7189|7186.2|7190.4|7187.6|7187.9|7185.1|41
1623868800000|2021-06-16 18:40:00|7189.4|7186.6|7189.4|7186.6|7190.4|7187.6|7189|7186.2|7
1623868810000|2021-06-16 18:40:10|7189|7186.2|7188|7185.2|7189|7186.2|7186.6|7183.8|31
1623868820000|2021-06-16 18:40:20|7187.6|7184.8|7186.4|7183.6|7187.6|7184.8|7185.6|7182.8|17
1623868830000|2021-06-16 18:40:30|7186|7183.2|7184.6|7181.8|7186.4|7183.6|7184.5|7181.7|46
1623868840000|2021-06-16 18:40:40|7185|7182.2|7185.4|7182.6|7186.4|7183.6|7185|7182.2|13
1623868850000|2021-06-16 18:40:50|7185|7182.2|7184.4|7181.6|7185.6|7182.8|7184.4|7181.6|13
1623868860000|2021-06-16 18:41:00|7184.6|7181.8|7184.4|7181.6|7184.9|7182.1|7182.4|7179.6|593
1623868870000|2021-06-16 18:41:10|7184.3|7181.5|7183.4|7180.6|7184.3|7181.5|7182.4|7179.6|35
1623868880000|2021-06-16 18:41:20|7183|7180.2|7183.9|7181.1|7184.9|7182.1|7183|7180.2|21
1623868890000|2021-06-16 18:41:30|7184|7181.2|7184.4|7181.6|7185.4|7182.6|7183.4|7180.6|22
1623868900000|2021-06-16 18:41:40|7184.9|7182.1|7184.4|7181.6|7184.9|7182.1|7184.4|7181.6|16
1623868910000|2021-06-16 18:41:50|||||||||2
1623868920000|2021-06-16 18:42:00|7185.4|7182.6|7184.9|7182.1|7185.4|7182.6|7184.4|7181.6|18
1623868930000|2021-06-16 18:42:10|7185.4|7182.6|7187.5|7184.7|7188.4|7185.6|7185.4|7182.6|79
1623868940000|2021-06-16 18:42:20|7188.4|7185.6|7189.5|7186.7|7190.9|7188.1|7188|7185.2|36
1623868950000|2021-06-16 18:42:30|7189.4|7186.6|7187.4|7184.6|7189.4|7186.6|7187|7184.2|33
1623868960000|2021-06-16 18:42:40|7187.3|7184.5|7186.5|7183.7|7187.3|7184.5|7186.4|7183.6|13
1623868970000|2021-06-16 18:42:50|7186.4|7183.6|7186.5|7183.7|7187.4|7184.6|7186.4|7183.6|11
1623868980000|2021-06-16 18:43:00|7186.6|7183.8|7186.4|7183.6|7187.4|7184.6|7186.4|7183.6|7
1623868990000|2021-06-16 18:43:10|7186.3|7183.5|7186.4|7183.6|7186.4|7183.6|7185.5|7182.7|16
1623869000000|2021-06-16 18:43:20|7186.3|7183.5|7186|7183.2|7186.4|7183.6|7184.6|7181.8|22
1623869010000|2021-06-16 18:43:30|7186.4|7183.6|7184.4|7181.6|7186.4|7183.6|7184.4|7181.6|50
1623869020000|2021-06-16 18:43:40|7184.9|7182.1|7182.9|7180.1|7185.4|7182.6|7182.4|7179.6|40
1623869030000|2021-06-16 18:43:50|7182.4|7179.6|7183.4|7180.6|7183.4|7180.6|7182|7179.2|4
1623869040000|2021-06-16 18:44:00|7183.3|7180.5|7182.4|7179.6|7183.4|7180.6|7182.4|7179.6|14
1623869050000|2021-06-16 18:44:10|7182|7179.2|7182.4|7179.6|7183.4|7180.6|7182|7179.2|7
1623869060000|2021-06-16 18:44:20|7182.5|7179.7|7179.4|7176.6|7183.4|7180.6|7179.4|7176.6|56
1623869070000|2021-06-16 18:44:30|7179.5|7176.7|7179.9|7177.1|7180.4|7177.6|7178.5|7175.7|83
1623869080000|2021-06-16 18:44:40|7180|7177.2|7179.4|7176.6|7180.4|7177.6|7179.4|7176.6|3
1623869090000|2021-06-16 18:44:50|7180.4|7177.6|7179.4|7176.6|7180.5|7177.7|7179.4|7176.6|30
1623869100000|2021-06-16 18:45:00|7179.9|7177.1|7179.9|7177.1|7180.5|7177.7|7179.4|7176.6|13
1623869110000|2021-06-16 18:45:10|7180|7177.2|7180.4|7177.6|7181.4|7178.6|7180|7177.2|16
1623869120000|2021-06-16 18:45:20|7180.5|7177.7|7179|7176.2|7180.5|7177.7|7178.4|7175.6|6
1623869130000|2021-06-16 18:45:30|7179.4|7176.6|7179|7176.2|7179.4|7176.6|7178.4|7175.6|27
1623869140000|2021-06-16 18:45:40|7178.9|7176.1|7178.4|7175.6|7179.9|7177.1|7177.4|7174.6|62
1623869150000|2021-06-16 18:45:50|7178.3|7175.5|7175.4|7172.6|7178.4|7175.6|7174.4|7171.6|150
1623869160000|2021-06-16 18:46:00|7175.9|7173.1|7176.9|7174.1|7178.3|7175.5|7175.4|7172.6|50
1623869170000|2021-06-16 18:46:10|7177|7174.2|7177.4|7174.6|7177.4|7174.6|7176.4|7173.6|33
1623869180000|2021-06-16 18:46:20|7177.9|7175.1|7177.4|7174.6|7178.4|7175.6|7177.4|7174.6|18
1623869190000|2021-06-16 18:46:30|7177.3|7174.5|7176.9|7174.1|7178|7175.2|7176.4|7173.6|33
1623869200000|2021-06-16 18:46:40|7176.4|7173.6|7177.4|7174.6|7177.4|7174.6|7176.4|7173.6|15
1623869210000|2021-06-16 18:46:50|7177.9|7175.1|7177|7174.2|7178.4|7175.6|7176.6|7173.8|92
1623869220000|2021-06-16 18:47:00|7177.4|7174.6|7179|7176.2|7179|7176.2|7177|7174.2|25
1623869230000|2021-06-16 18:47:10|7178.9|7176.1|7179.6|7176.8|7179.6|7176.8|7178.4|7175.6|12
1623869240000|2021-06-16 18:47:20|7179.4|7176.6|7179.4|7176.6|7179.5|7176.7|7179.4|7176.6|5
1623869250000|2021-06-16 18:47:30|7179.6|7176.8|7178.4|7175.6|7180|7177.2|7178.4|7175.6|18
1623869260000|2021-06-16 18:47:40|7178.5|7175.7|7179.4|7176.6|7179.4|7176.6|7178.5|7175.7|16
1623869270000|2021-06-16 18:47:50|7179.6|7176.8|7181.4|7178.6|7181.4|7178.6|7179.6|7176.8|42
1623869280000|2021-06-16 18:48:00|7181|7178.2|7181.6|7178.8|7181.6|7178.8|7181|7178.2|64
1623869290000|2021-06-16 18:48:10|7181.4|7178.6|7181.4|7178.6|7181.6|7178.8|7181.4|7178.6|24
1623869300000|2021-06-16 18:48:20|7181.6|7178.8|7181|7178.2|7181.6|7178.8|7180.6|7177.8|6
1623869310000|2021-06-16 18:48:30|7180.6|7177.8|7178.7|7175.9|7181|7178.2|7178.4|7175.6|166
1623869320000|2021-06-16 18:48:40|7178.3|7175.5|7177.4|7174.6|7178.4|7175.6|7177|7174.2|23
1623869330000|2021-06-16 18:48:50|7177|7174.2|7176.4|7173.6|7177|7174.2|7176.4|7173.6|11
1623869340000|2021-06-16 18:49:00|7176.6|7173.8|7179.4|7176.6|7179.4|7176.6|7176.6|7173.8|28
1623869350000|2021-06-16 18:49:10|7179|7176.2|7178.4|7175.6|7179.4|7176.6|7178.4|7175.6|12
1623869360000|2021-06-16 18:49:20|7178.6|7175.8|7178.9|7176.1|7179.4|7176.6|7178.4|7175.6|14
1623869370000|2021-06-16 18:49:30|7178.5|7175.7|7179|7176.2|7179.4|7176.6|7178.4|7175.6|12
1623869380000|2021-06-16 18:49:40|7178.9|7176.1|7178.9|7176.1|7179.4|7176.6|7178.4|7175.6|15
1623869390000|2021-06-16 18:49:50|7179|7176.2|7179|7176.2|7179.4|7176.6|7177.6|7174.8|30
1623869400000|2021-06-16 18:50:00|7178.6|7175.8|7176.6|7173.8|7178.6|7175.8|7176.6|7173.8|28
1623869410000|2021-06-16 18:50:10|7177.4|7174.6|7176.6|7173.8|7178.4|7175.6|7176.6|7173.8|57
1623869420000|2021-06-16 18:50:20|7176|7173.2|7177|7174.2|7177.4|7174.6|7176|7173.2|16
1623869430000|2021-06-16 18:50:30|7176.9|7174.1|7175.6|7172.8|7177|7174.2|7175.5|7172.7|37
1623869440000|2021-06-16 18:50:40|7176|7173.2|7176|7173.2|7176.4|7173.6|7175.4|7172.6|9
1623869450000|2021-06-16 18:50:50|7176.4|7173.6|7174.6|7171.8|7176.5|7173.7|7174.6|7171.8|12
1623869460000|2021-06-16 18:51:00|7175|7172.2|7175|7172.2|7175.6|7172.8|7174.4|7171.6|33
1623869470000|2021-06-16 18:51:10|7175.4|7172.6|7175|7172.2|7175.4|7172.6|7175|7172.2|3
1623869480000|2021-06-16 18:51:20|7175.4|7172.6|7175|7172.2|7176.4|7173.6|7175|7172.2|36
1623869490000|2021-06-16 18:51:30|7175.4|7172.6|7173.5|7170.7|7175.4|7172.6|7172.4|7169.6|78
1623869500000|2021-06-16 18:51:40|7173.4|7170.6|7174.4|7171.6|7174.4|7171.6|7173.4|7170.6|20
1623869510000|2021-06-16 18:51:50|7174|7171.2|7173.4|7170.6|7174.4|7171.6|7173.4|7170.6|6
1623869520000|2021-06-16 18:52:00|7173.3|7170.5|7172.4|7169.6|7173.3|7170.5|7172.4|7169.6|29
1623869530000|2021-06-16 18:52:10|7171.4|7168.6|7172.4|7169.6|7172.4|7169.6|7171.4|7168.6|53
1623869540000|2021-06-16 18:52:20|7173.4|7170.6|7174.5|7171.7|7175.4|7172.6|7173.4|7170.6|368
1623869550000|2021-06-16 18:52:30|7174.6|7171.8|7177.4|7174.6|7177.5|7174.7|7174.5|7171.7|32
1623869560000|2021-06-16 18:52:40|7177|7174.2|7176|7173.2|7177.4|7174.6|7175|7172.2|36
1623869570000|2021-06-16 18:52:50|7175.6|7172.8|7175|7172.2|7176.4|7173.6|7174.4|7171.6|39
1623869580000|2021-06-16 18:53:00|7174.9|7172.1|7174|7171.2|7175|7172.2|7174|7171.2|33
1623869590000|2021-06-16 18:53:10|7174.4|7171.6|7174|7171.2|7174.4|7171.6|7173.4|7170.6|9
1623869600000|2021-06-16 18:53:20|7174.4|7171.6|7173.4|7170.6|7174.4|7171.6|7173|7170.2|20
1623869610000|2021-06-16 18:53:30|7173|7170.2|7173.4|7170.6|7173.5|7170.7|7173|7170.2|6
1623869620000|2021-06-16 18:53:40|7173.6|7170.8|7173.4|7170.6|7174|7171.2|7173.4|7170.6|0
1623869630000|2021-06-16 18:53:50|7173.5|7170.7|7174.4|7171.6|7174.4|7171.6|7173.4|7170.6|1
1623869640000|2021-06-16 18:54:00|7174|7171.2|7175|7172.2|7175.4|7172.6|7173.4|7170.6|15
1623869650000|2021-06-16 18:54:10|7174.9|7172.1|7176.5|7173.7|7177.4|7174.6|7174.4|7171.6|30
1623869660000|2021-06-16 18:54:20|7176.6|7173.8|7177.4|7174.6|7177.4|7174.6|7176.4|7173.6|20
1623869670000|2021-06-16 18:54:30|7177|7174.2|7176.5|7173.7|7177|7174.2|7176.4|7173.6|4
1623869680000|2021-06-16 18:54:40|7176.4|7173.6|7176.4|7173.6|7176.6|7173.8|7175.6|7172.8|44
1623869690000|2021-06-16 18:54:50|7176.5|7173.7|7176.6|7173.8|7176.6|7173.8|7176|7173.2|12
1623869700000|2021-06-16 18:55:00|7176.5|7173.7|7178.4|7175.6|7178.4|7175.6|7176.4|7173.6|20
1623869710000|2021-06-16 18:55:10|7177.6|7174.8|7177|7174.2|7178|7175.2|7176.6|7173.8|26
1623869720000|2021-06-16 18:55:20|7176.9|7174.1|7174.6|7171.8|7176.9|7174.1|7174.4|7171.6|69
1623869730000|2021-06-16 18:55:30|7175|7172.2|7175|7172.2|7175.4|7172.6|7174.4|7171.6|27
1623869740000|2021-06-16 18:55:40|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7174.5|7171.7|1
1623869750000|2021-06-16 18:55:50|7175.6|7172.8|7175|7172.2|7175.6|7172.8|7175|7172.2|10
1623869760000|2021-06-16 18:56:00|7174.6|7171.8|7173.9|7171.1|7175.4|7172.6|7173.3|7170.5|445
1623869770000|2021-06-16 18:56:10|7173.4|7170.6|7173.9|7171.1|7174.9|7172.1|7173.4|7170.6|16
1623869780000|2021-06-16 18:56:20|7174|7171.2|7175.4|7172.6|7175.9|7173.1|7174|7171.2|34
1623869790000|2021-06-16 18:56:30|7175.9|7173.1|7174.4|7171.6|7175.9|7173.1|7174.4|7171.6|41
1623869800000|2021-06-16 18:56:40|7174.3|7171.5|7173.4|7170.6|7174.3|7171.5|7173.3|7170.5|15
1623869810000|2021-06-16 18:56:50|7173.5|7170.7|7173.4|7170.6|7173.9|7171.1|7173.4|7170.6|13
1623869820000|2021-06-16 18:57:00|7173.9|7171.1|7173.4|7170.6|7174.4|7171.6|7173.4|7170.6|3
1623869830000|2021-06-16 18:57:10|7172.4|7169.6|7172.4|7169.6|7173.4|7170.6|7172.3|7169.5|49
1623869840000|2021-06-16 18:57:20|7171.3|7168.5|7171.4|7168.6|7171.4|7168.6|7170.3|7167.5|51
1623869850000|2021-06-16 18:57:30|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7171.4|7168.6|44
1623869860000|2021-06-16 18:57:40|7172.9|7170.1|7171.4|7168.6|7172.9|7170.1|7171.4|7168.6|8
1623869870000|2021-06-16 18:57:50|7171.9|7169.1|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|14
1623869880000|2021-06-16 18:58:00|7172|7169.2|7172.4|7169.6|7172.4|7169.6|7172|7169.2|12
1623869890000|2021-06-16 18:58:10|7173.4|7170.6|7173.9|7171.1|7173.9|7171.1|7173.4|7170.6|4
1623869900000|2021-06-16 18:58:20|7173.4|7170.6|7173.4|7170.6|7174.4|7171.6|7173.4|7170.6|13
1623869910000|2021-06-16 18:58:30|7173.9|7171.1|7174.3|7171.5|7174.4|7171.6|7173.4|7170.6|29
1623869920000|2021-06-16 18:58:40|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7173.9|7171.1|21
1623869930000|2021-06-16 18:58:50|7174.3|7171.5|7174.4|7171.6|7174.9|7172.1|7173.9|7171.1|12
1623869940000|2021-06-16 18:59:00|||||||||22
1623869950000|2021-06-16 18:59:10|||||||||12
1623869960000|2021-06-16 18:59:20|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|19
1623869970000|2021-06-16 18:59:30|7174.4|7171.6|7174.4|7171.6|7174.9|7172.1|7173.5|7170.7|40
1623869980000|2021-06-16 18:59:40|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|9
1623869990000|2021-06-16 18:59:50|7173.4|7170.6|7172.9|7170.1|7173.4|7170.6|7172.4|7169.6|29
1623870000000|2021-06-16 19:00:00|7172.4|7169.6|7172.9|7170.1|7173.4|7170.6|7171.9|7169.1|36
1623870010000|2021-06-16 19:00:10|7172.4|7169.6|7172.9|7170.1|7172.9|7170.1|7172.4|7169.6|1
1623870020000|2021-06-16 19:00:20|7172.4|7169.6|7171.9|7169.1|7172.9|7170.1|7171.4|7168.6|20
1623870030000|2021-06-16 19:00:30|7171.8|7169|7171.9|7169.1|7172.4|7169.6|7171.4|7168.6|23
1623870040000|2021-06-16 19:00:40|7171.4|7168.6|7171.4|7168.6|7171.9|7169.1|7171.4|7168.6|11
1623870050000|2021-06-16 19:00:50|7171.3|7168.5|7170.9|7168.1|7171.3|7168.5|7170.9|7168.1|6
1623870060000|2021-06-16 19:01:00|7170.4|7167.6|7171.4|7168.6|7172.4|7169.6|7170.4|7167.6|62
1623870070000|2021-06-16 19:01:10|7172.3|7169.5|7172.4|7169.6|7172.4|7169.6|7171.4|7168.6|12
1623870080000|2021-06-16 19:01:20|||||||||8
1623870090000|2021-06-16 19:01:30|||||||||1
1623870100000|2021-06-16 19:01:40|7172.3|7169.5|7173.4|7170.6|7173.4|7170.6|7172.3|7169.5|16
1623870110000|2021-06-16 19:01:50|7173.9|7171.1|7174.9|7172.1|7175.4|7172.6|7173.9|7171.1|56
1623870120000|2021-06-16 19:02:00|7175.3|7172.5|7174.4|7171.6|7175.4|7172.6|7174.4|7171.6|15
1623870130000|2021-06-16 19:02:10|7174.3|7171.5|7173.4|7170.6|7174.3|7171.5|7173.4|7170.6|5
1623870140000|2021-06-16 19:02:20|7173.9|7171.1|7173.4|7170.6|7173.9|7171.1|7173.4|7170.6|35
1623870150000|2021-06-16 19:02:30|7172.9|7170.1|7172.4|7169.6|7173.4|7170.6|7172.4|7169.6|15
1623870160000|2021-06-16 19:02:40|7172.9|7170.1|7172.9|7170.1|7173.3|7170.5|7172.4|7169.6|8
1623870170000|2021-06-16 19:02:50|7173.3|7170.5|7173.4|7170.6|7173.4|7170.6|7173.3|7170.5|6
1623870180000|2021-06-16 19:03:00|7173.3|7170.5|7173.4|7170.6|7173.4|7170.6|7172.4|7169.6|19
1623870190000|2021-06-16 19:03:10|7173.3|7170.5|7173.4|7170.6|7173.4|7170.6|7172.4|7169.6|12
1623870200000|2021-06-16 19:03:20|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7173.4|7170.6|17
1623870210000|2021-06-16 19:03:30|7173.4|7170.6|7174.4|7171.6|7174.9|7172.1|7173.4|7170.6|2
1623870220000|2021-06-16 19:03:40|7174.9|7172.1|7173.9|7171.1|7174.9|7172.1|7173.4|7170.6|26
1623870230000|2021-06-16 19:03:50|7173.4|7170.6|7174.4|7171.6|7174.4|7171.6|7173.4|7170.6|2
1623870240000|2021-06-16 19:04:00|7174.3|7171.5|7173.4|7170.6|7174.3|7171.5|7173.4|7170.6|14
1623870250000|2021-06-16 19:04:10|7172.9|7170.1|7173.4|7170.6|7173.4|7170.6|7172.9|7170.1|6
1623870260000|2021-06-16 19:04:20|||||||||1
1623870270000|2021-06-16 19:04:30|7173.9|7171.1|7174.4|7171.6|7174.4|7171.6|7173.9|7171.1|16
1623870280000|2021-06-16 19:04:40|7174|7171.2|7174.4|7171.6|7174.4|7171.6|7173.9|7171.1|11
1623870290000|2021-06-16 19:04:50|7174.9|7172.1|7175.4|7172.6|7175.4|7172.6|7174.9|7172.1|6
1623870300000|2021-06-16 19:05:00|7175.3|7172.5|7174.9|7172.1|7176.4|7173.6|7174.4|7171.6|11
1623870310000|2021-06-16 19:05:10|7174.4|7171.6|7175.4|7172.6|7175.9|7173.1|7174.4|7171.6|5
1623870320000|2021-06-16 19:05:20|7175.3|7172.5|7175.4|7172.6|7175.9|7173.1|7174.4|7171.6|5
1623870330000|2021-06-16 19:05:30|7175.3|7172.5|7175.3|7172.5|7175.4|7172.6|7175.3|7172.5|0
1623870340000|2021-06-16 19:05:40|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7174.9|7172.1|5
1623870350000|2021-06-16 19:05:50|7175.6|7172.8|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|39
1623870360000|2021-06-16 19:06:00|7176.5|7173.7|7176.9|7174.1|7177.4|7174.6|7176.4|7173.6|22
1623870370000|2021-06-16 19:06:10|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|7176.9|7174.1|12
1623870380000|2021-06-16 19:06:20|||||||||20
1623870390000|2021-06-16 19:06:30|7177.3|7174.5|7176.4|7173.6|7177.4|7174.6|7176.4|7173.6|30
1623870400000|2021-06-16 19:06:40|7176.9|7174.1|7174.9|7172.1|7176.9|7174.1|7174.9|7172.1|43
1623870410000|2021-06-16 19:06:50|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7174.9|7172.1|80
1623870420000|2021-06-16 19:07:00|7174.9|7172.1|7174.9|7172.1|7175.3|7172.5|7174.4|7171.6|31
1623870430000|2021-06-16 19:07:10|7175.4|7172.6|7174.9|7172.1|7175.4|7172.6|7174.3|7171.5|113
1623870440000|2021-06-16 19:07:20|7174.4|7171.6|7174.4|7171.6|7175.9|7173.1|7174.3|7171.5|57
1623870450000|2021-06-16 19:07:30|||||||||2
1623870460000|2021-06-16 19:07:40|7173.9|7171.1|7174.4|7171.6|7174.9|7172.1|7173.9|7171.1|25
1623870470000|2021-06-16 19:07:50|7174.3|7171.5|7173.9|7171.1|7174.3|7171.5|7173.9|7171.1|4
1623870480000|2021-06-16 19:08:00|7173.4|7170.6|7173.9|7171.1|7174.3|7171.5|7173.3|7170.5|11
1623870490000|2021-06-16 19:08:10|7173.4|7170.6|7173.9|7171.1|7174.3|7171.5|7173.4|7170.6|25
1623870500000|2021-06-16 19:08:20|7174.4|7171.6|7173.9|7171.1|7174.4|7171.6|7173.9|7171.1|14
1623870510000|2021-06-16 19:08:30|7173.4|7170.6|7172.4|7169.6|7173.4|7170.6|7172.4|7169.6|9
1623870520000|2021-06-16 19:08:40|7172.5|7169.7|7173.4|7170.6|7173.4|7170.6|7172.4|7169.6|19
1623870530000|2021-06-16 19:08:50|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|2
1623870540000|2021-06-16 19:09:00|7172.9|7170.1|7173.4|7170.6|7173.4|7170.6|7172.9|7170.1|2
1623870550000|2021-06-16 19:09:10|7173.3|7170.5|7173.4|7170.6|7173.4|7170.6|7172.9|7170.1|1
1623870560000|2021-06-16 19:09:20|7173.3|7170.5|7173.4|7170.6|7173.4|7170.6|7173.3|7170.5|7
1623870570000|2021-06-16 19:09:30|7172.9|7170.1|7173.3|7170.5|7173.4|7170.6|7172.9|7170.1|13
1623870580000|2021-06-16 19:09:40|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|2
1623870590000|2021-06-16 19:09:50|||||||||29
1623870600000|2021-06-16 19:10:00|||||||||8
1623870610000|2021-06-16 19:10:10|7173.6|7170.8|7175.4|7172.6|7177.4|7174.6|7173.6|7170.8|61
1623870620000|2021-06-16 19:10:20|7174.9|7172.1|7176.4|7173.6|7176.5|7173.7|7174.9|7172.1|33
1623870630000|2021-06-16 19:10:30|7176.5|7173.7|7177.4|7174.6|7177.5|7174.7|7176.4|7173.6|75
1623870640000|2021-06-16 19:10:40|7177.3|7174.5|7176.9|7174.1|7177.3|7174.5|7176.4|7173.6|19
1623870650000|2021-06-16 19:10:50|7176.4|7173.6|7177.6|7174.8|7177.6|7174.8|7176.4|7173.6|89
1623870660000|2021-06-16 19:11:00|7177.5|7174.7|7177.5|7174.7|7177.6|7174.8|7177.4|7174.6|14
1623870670000|2021-06-16 19:11:10|7177.6|7174.8|7178.5|7175.7|7178.6|7175.8|7177.5|7174.7|50
1623870680000|2021-06-16 19:11:20|7178.6|7175.8|7180.6|7177.8|7181|7178.2|7178.6|7175.8|24
1623870690000|2021-06-16 19:11:30|7180.5|7177.7|7179.5|7176.7|7181.4|7178.6|7179.4|7176.6|60
1623870700000|2021-06-16 19:11:40|7179.6|7176.8|7180.4|7177.6|7180.6|7177.8|7179.5|7176.7|9
1623870710000|2021-06-16 19:11:50|7180.5|7177.7|7179.6|7176.8|7180.6|7177.8|7179.4|7176.6|21
1623870720000|2021-06-16 19:12:00|7180|7177.2|7180.4|7177.6|7181.4|7178.6|7180|7177.2|45
1623870730000|2021-06-16 19:12:10|7180|7177.2|7179.6|7176.8|7180.4|7177.6|7179.6|7176.8|8
1623870740000|2021-06-16 19:12:20|7179.5|7176.7|7176.6|7173.8|7179.5|7176.7|7176.4|7173.6|39
1623870750000|2021-06-16 19:12:30|7177|7174.2|7176.4|7173.6|7177.5|7174.7|7176.4|7173.6|40
1623870760000|2021-06-16 19:12:40|7176.3|7173.5|7177.5|7174.7|7178|7175.2|7175.4|7172.6|85
1623870770000|2021-06-16 19:12:50|7177.4|7174.6|7176.4|7173.6|7177.6|7174.8|7176.4|7173.6|14
1623870780000|2021-06-16 19:13:00|7176.5|7173.7|7176.5|7173.7|7176.6|7173.8|7175.4|7172.6|56
1623870790000|2021-06-16 19:13:10|7176.4|7173.6|7173.9|7171.1|7176.4|7173.6|7171.4|7168.6|119
1623870800000|2021-06-16 19:13:20|7173.4|7170.6|7173.4|7170.6|7173.9|7171.1|7172.9|7170.1|10
1623870810000|2021-06-16 19:13:30|7172.9|7170.1|7173.4|7170.6|7173.4|7170.6|7172.9|7170.1|13
1623870820000|2021-06-16 19:13:40|7173.5|7170.7|7174.4|7171.6|7174.4|7171.6|7173.5|7170.7|15
1623870830000|2021-06-16 19:13:50|7173.9|7171.1|7174.4|7171.6|7174.4|7171.6|7173.4|7170.6|13
1623870840000|2021-06-16 19:14:00|7174.9|7172.1|7174.4|7171.6|7174.9|7172.1|7174.4|7171.6|4
1623870850000|2021-06-16 19:14:10|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.4|7171.6|0
1623870860000|2021-06-16 19:14:20|7175.4|7172.6|7178.4|7175.6|7178.4|7175.6|7175.4|7172.6|221
1623870870000|2021-06-16 19:14:30|7177.4|7174.6|7177.4|7174.6|7177.9|7175.1|7177.4|7174.6|12
1623870880000|2021-06-16 19:14:40|7177|7174.2|7177.4|7174.6|7177.4|7174.6|7177|7174.2|3
1623870900000|2021-06-16 19:15:00|7177.5|7174.7|7178|7175.2|7178|7175.2|7177.5|7174.7|3
1623870910000|2021-06-16 19:15:10|7177.9|7175.1|7179|7176.2|7179.4|7176.6|7177.5|7174.7|9
1623870920000|2021-06-16 19:15:20|7178.5|7175.7|7178.4|7175.6|7179|7176.2|7178.4|7175.6|21
1623870940000|2021-06-16 19:15:40|7178.5|7175.7|7178.4|7175.6|7179.4|7176.6|7178.4|7175.6|23
1623870960000|2021-06-16 19:16:00|||||||||3
1623870970000|2021-06-16 19:16:10|7178.5|7175.7|7179.4|7176.6|7179.4|7176.6|7178.5|7175.7|19
1623870980000|2021-06-16 19:16:20|7179.5|7176.7|7179.9|7177.1|7180.9|7178.1|7179.4|7176.6|22
1623870990000|2021-06-16 19:16:30|7180|7177.2|7180.4|7177.6|7180.4|7177.6|7179.9|7177.1|6
1623871000000|2021-06-16 19:16:40|7180.9|7178.1|7181.4|7178.6|7181.4|7178.6|7180.9|7178.1|12
1623871010000|2021-06-16 19:16:50|7180.9|7178.1|7181.4|7178.6|7181.4|7178.6|7180.9|7178.1|0
1623871020000|2021-06-16 19:17:00|||||||||2
1623871030000|2021-06-16 19:17:10|||||||||1
1623871040000|2021-06-16 19:17:20|7181.9|7179.1|7185.4|7182.6|7185.5|7182.7|7181.9|7179.1|205
1623871050000|2021-06-16 19:17:30|7185|7182.2|7184|7181.2|7185.4|7182.6|7184|7181.2|58
1623871060000|2021-06-16 19:17:40|7183.5|7180.7|7184.4|7181.6|7184.4|7181.6|7182.5|7179.7|35
1623871070000|2021-06-16 19:17:50|7184.5|7181.7|7185.4|7182.6|7185.4|7182.6|7184.5|7181.7|17
1623871080000|2021-06-16 19:18:00|7185.5|7182.7|7185.5|7182.7|7186|7183.2|7185.4|7182.6|18
1623871090000|2021-06-16 19:18:10|7185.4|7182.6|7185.4|7182.6|7185.5|7182.7|7185.4|7182.6|7
1623871100000|2021-06-16 19:18:20|7184.5|7181.7|7184.4|7181.6|7184.5|7181.7|7184.4|7181.6|13
1623871110000|2021-06-16 19:18:30|7184|7181.2|7185|7182.2|7185.4|7182.6|7184|7181.2|2
1623871120000|2021-06-16 19:18:40|7185.4|7182.6|7185.4|7182.6|7186.4|7183.6|7185|7182.2|7
1623871130000|2021-06-16 19:18:50|7185|7182.2|7185|7182.2|7185.4|7182.6|7185|7182.2|6
1623871140000|2021-06-16 19:19:00|7185.4|7182.6|7185.5|7182.7|7185.5|7182.7|7185|7182.2|11
1623871150000|2021-06-16 19:19:10|7186.4|7183.6|7186.4|7183.6|7186.4|7183.6|7186|7183.2|1
1623871160000|2021-06-16 19:19:20|7185.4|7182.6|7180.4|7177.6|7185.4|7182.6|7180|7177.2|109
1623871170000|2021-06-16 19:19:30|7179.5|7176.7|7180|7177.2|7180.4|7177.6|7179.4|7176.6|17
1623871180000|2021-06-16 19:19:40|7180.4|7177.6|7180.4|7177.6|7181|7178.2|7180|7177.2|12
1623871190000|2021-06-16 19:19:50|7180.5|7177.7|7182.4|7179.6|7182.4|7179.6|7180.4|7177.6|11
1623871200000|2021-06-16 19:20:00|7181.5|7178.7|7182.4|7179.6|7182.4|7179.6|7181.4|7178.6|12
1623871210000|2021-06-16 19:20:10|||||||||1
1623871260000|2021-06-16 19:21:00|||||||||3
1623871280000|2021-06-16 19:21:20|7182|7179.2|7182.4|7179.6|7182.4|7179.6|7182|7179.2|5
1623871290000|2021-06-16 19:21:30|7181.9|7179.1|7182.4|7179.6|7182.4|7179.6|7181.9|7179.1|9
1623871300000|2021-06-16 19:21:40|||||||||5
1623871310000|2021-06-16 19:21:50|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|9
1623871320000|2021-06-16 19:22:00|7181.5|7178.7|7182.4|7179.6|7182.4|7179.6|7181.5|7178.7|1
1623871330000|2021-06-16 19:22:10|7182|7179.2|7182.9|7180.1|7182.9|7180.1|7182|7179.2|11
1623871340000|2021-06-16 19:22:20|7182.4|7179.6|7182.9|7180.1|7182.9|7180.1|7182.4|7179.6|12
1623871350000|2021-06-16 19:22:30|7182.4|7179.6|7182.9|7180.1|7182.9|7180.1|7182.4|7179.6|12
1623871360000|2021-06-16 19:22:40|7182.4|7179.6|7181.9|7179.1|7182.4|7179.6|7181.9|7179.1|17
1623871370000|2021-06-16 19:22:50|7181.4|7178.6|7183.4|7180.6|7183.4|7180.6|7181.4|7178.6|27
1623871380000|2021-06-16 19:23:00|7183.3|7180.5|7183.4|7180.6|7183.4|7180.6|7182.4|7179.6|62
1623871390000|2021-06-16 19:23:10|7183|7180.2|7184.4|7181.6|7184.9|7182.1|7183|7180.2|41
1623871400000|2021-06-16 19:23:20|||||||||7
1623871410000|2021-06-16 19:23:30|7184|7181.2|7184.4|7181.6|7184.4|7181.6|7184|7181.2|21
1623871420000|2021-06-16 19:23:40|7185.4|7182.6|7187|7184.2|7187.4|7184.6|7184.9|7182.1|90
1623871430000|2021-06-16 19:23:50|7187.4|7184.6|7186.4|7183.6|7187.4|7184.6|7186.4|7183.6|6
1623871440000|2021-06-16 19:24:00|7186|7183.2|7187.4|7184.6|7187.4|7184.6|7186|7183.2|26
1623871450000|2021-06-16 19:24:10|7187.5|7184.7|7188.4|7185.6|7188.4|7185.6|7187.4|7184.6|35
1623871460000|2021-06-16 19:24:20|7188.5|7185.7|7189.4|7186.6|7189.4|7186.6|7188.4|7185.6|33
1623871470000|2021-06-16 19:24:30|7189|7186.2|7190.4|7187.6|7190.5|7187.7|7189|7186.2|20
1623871480000|2021-06-16 19:24:40|7190|7187.2|7190.4|7187.6|7190.5|7187.7|7190|7187.2|10
1623871490000|2021-06-16 19:24:50|7190|7187.2|7189.5|7186.7|7190.4|7187.6|7189.5|7186.7|9
1623871500000|2021-06-16 19:25:00|7189.4|7186.6|7187.5|7184.7|7189.4|7186.6|7186.5|7183.7|69
1623871510000|2021-06-16 19:25:10|7187.4|7184.6|7187.5|7184.7|7187.5|7184.7|7187|7184.2|1
1623871520000|2021-06-16 19:25:20|7188|7185.2|7187.5|7184.7|7188.4|7185.6|7187.4|7184.6|7
1623871530000|2021-06-16 19:25:30|7188|7185.2|7188.4|7185.6|7189|7186.2|7188|7185.2|16
1623871540000|2021-06-16 19:25:40|7189|7186.2|7189.5|7186.7|7191.5|7188.7|7189|7186.2|77
1623871550000|2021-06-16 19:25:50|7189.4|7186.6|7191|7188.2|7191|7188.2|7189.4|7186.6|44
1623871560000|2021-06-16 19:26:00|7191.4|7188.6|7192|7189.2|7192.5|7189.7|7191|7188.2|36
1623871570000|2021-06-16 19:26:10|7191.5|7188.7|7191.5|7188.7|7192|7189.2|7191|7188.2|12
1623871580000|2021-06-16 19:26:20|7192|7189.2|7192|7189.2|7192.4|7189.6|7191.5|7188.7|11
1623871590000|2021-06-16 19:26:30|7191.5|7188.7|7192|7189.2|7192|7189.2|7191.5|7188.7|5
1623871600000|2021-06-16 19:26:40|7191.5|7188.7|7192|7189.2|7192|7189.2|7191.4|7188.6|16
1623871610000|2021-06-16 19:26:50|7192.4|7189.6|7191.5|7188.7|7192.4|7189.6|7191.4|7188.6|21
1623871620000|2021-06-16 19:27:00|7192|7189.2|7191.4|7188.6|7192|7189.2|7191|7188.2|8
1623871630000|2021-06-16 19:27:10|7191.5|7188.7|7191.4|7188.6|7191.5|7188.7|7191.4|7188.6|24
1623871640000|2021-06-16 19:27:20|7191|7188.2|7190.5|7187.7|7191|7188.2|7190.5|7187.7|11
1623871650000|2021-06-16 19:27:30|7191.4|7188.6|7190.4|7187.6|7191.4|7188.6|7190.4|7187.6|13
1623871660000|2021-06-16 19:27:40|7190.5|7187.7|7190.4|7187.6|7190.5|7187.7|7190.4|7187.6|6
1623871670000|2021-06-16 19:27:50|7190|7187.2|7191|7188.2|7191|7188.2|7190|7187.2|8
1623871680000|2021-06-16 19:28:00|7190.5|7187.7|7189.4|7186.6|7191|7188.2|7188.5|7185.7|16
1623871690000|2021-06-16 19:28:10|7189|7186.2|7188.5|7185.7|7189.4|7186.6|7188.5|7185.7|4
1623871700000|2021-06-16 19:28:20|7189|7186.2|7188.4|7185.6|7189.4|7186.6|7188.4|7185.6|5
1623871710000|2021-06-16 19:28:30|7188.5|7185.7|7187.4|7184.6|7188.5|7185.7|7187|7184.2|95
1623871720000|2021-06-16 19:28:40|7187.5|7184.7|7187.4|7184.6|7188.4|7185.6|7187|7184.2|12
1623871730000|2021-06-16 19:28:50|7187|7184.2|7187.4|7184.6|7187.4|7184.6|7187|7184.2|0
1623871740000|2021-06-16 19:29:00|7187.5|7184.7|7188|7185.2|7188|7185.2|7187.4|7184.6|11
1623871750000|2021-06-16 19:29:10|7188.1|7185.3|7187|7184.2|7188.5|7185.7|7187|7184.2|27
1623871760000|2021-06-16 19:29:20|7187.4|7184.6|7187|7184.2|7187.4|7184.6|7186.4|7183.6|11
1623871770000|2021-06-16 19:29:30|7186.5|7183.7|7187|7184.2|7187.5|7184.7|7186.5|7183.7|13
1623871780000|2021-06-16 19:29:40|7186.5|7183.7|7187|7184.2|7187|7184.2|7186.5|7183.7|0
1623871790000|2021-06-16 19:29:50|7186.5|7183.7|7186.5|7183.7|7187|7184.2|7186.5|7183.7|8
1623871800000|2021-06-16 19:30:00|7186.4|7183.6|7186|7183.2|7188.5|7185.7|7186|7183.2|33
1623871810000|2021-06-16 19:30:10|7186.4|7183.6|7186|7183.2|7187.4|7184.6|7184.4|7181.6|31
1623871820000|2021-06-16 19:30:20|7185.9|7183.1|7186|7183.2|7186|7183.2|7185|7182.2|13
1623871830000|2021-06-16 19:30:30|7186.4|7183.6|7186|7183.2|7186.4|7183.6|7185|7182.2|17
1623871840000|2021-06-16 19:30:40|7185.9|7183.1|7186.4|7183.6|7187|7184.2|7185.5|7182.7|19
1623871850000|2021-06-16 19:30:50|7186|7183.2|7186|7183.2|7187|7184.2|7186|7183.2|15
1623871860000|2021-06-16 19:31:00|7185.4|7182.6|7185.5|7182.7|7185.5|7182.7|7185|7182.2|13
1623871870000|2021-06-16 19:31:10|7186|7183.2|7185|7182.2|7186|7183.2|7184.5|7181.7|81
1623871880000|2021-06-16 19:31:20|7185.5|7182.7|7186|7183.2|7186|7183.2|7185.4|7182.6|17
1623871890000|2021-06-16 19:31:30|7185.9|7183.1|7184|7181.2|7185.9|7183.1|7184|7181.2|22
1623871900000|2021-06-16 19:31:40|7184.4|7181.6|7184|7181.2|7184.5|7181.7|7184|7181.2|5
1623871910000|2021-06-16 19:31:50|7183.5|7180.7|7185|7182.2|7185|7182.2|7183.5|7180.7|45
1623871920000|2021-06-16 19:32:00|7184.5|7181.7|7183.5|7180.7|7185.4|7182.6|7183.5|7180.7|12
1623871930000|2021-06-16 19:32:10|7182.5|7179.7|7183.5|7180.7|7183.5|7180.7|7182.1|7179.3|33
1623871940000|2021-06-16 19:32:20|7183.4|7180.6|7184|7181.2|7184.4|7181.6|7183.4|7180.6|9
1623871950000|2021-06-16 19:32:30|7183.5|7180.7|7183|7180.2|7184|7181.2|7182.5|7179.7|4
1623871960000|2021-06-16 19:32:40|7183.1|7180.3|7183|7180.2|7183.5|7180.7|7183|7180.2|3
1623871970000|2021-06-16 19:32:50|7182.5|7179.7|7182|7179.2|7184|7181.2|7182|7179.2|33
1623871980000|2021-06-16 19:33:00|7181.5|7178.7|7181|7178.2|7181.5|7178.7|7180.4|7177.6|21
1623871990000|2021-06-16 19:33:10|7180.5|7177.7|7181|7178.2|7181.5|7178.7|7180.4|7177.6|14
1623872000000|2021-06-16 19:33:20|7180.4|7177.6|7180|7177.2|7180.5|7177.7|7180|7177.2|16
1623872010000|2021-06-16 19:33:30|7180.5|7177.7|7180.5|7177.7|7181|7178.2|7180.5|7177.7|3
1623872020000|2021-06-16 19:33:40|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180|7177.2|5
1623872030000|2021-06-16 19:33:50|7180|7177.2|7181|7178.2|7181|7178.2|7180|7177.2|15
1623872040000|2021-06-16 19:34:00|7180.9|7178.1|7181|7178.2|7181|7178.2|7180|7177.2|13
1623872050000|2021-06-16 19:34:10|7180.5|7177.7|7180|7177.2|7181|7178.2|7180|7177.2|11
1623872060000|2021-06-16 19:34:20|7179.5|7176.7|7178.4|7175.6|7180|7177.2|7178.4|7175.6|20
1623872070000|2021-06-16 19:34:30|7178|7175.2|7179|7176.2|7179|7176.2|7178|7175.2|19
1623872080000|2021-06-16 19:34:40|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179|7176.2|4
1623872090000|2021-06-16 19:34:50|7179|7176.2|7179|7176.2|7179.4|7176.6|7179|7176.2|5
1623872100000|2021-06-16 19:35:00|7179.4|7176.6|7178|7175.2|7179.4|7176.6|7177.5|7174.7|5
1623872110000|2021-06-16 19:35:10|7177.5|7174.7|7178|7175.2|7178|7175.2|7177.5|7174.7|1
1623872120000|2021-06-16 19:35:20|7178.4|7175.6|7178.4|7175.6|7179|7176.2|7178.4|7175.6|7
1623872130000|2021-06-16 19:35:30|7178.5|7175.7|7179|7176.2|7179.4|7176.6|7178.5|7175.7|1
1623872140000|2021-06-16 19:35:40|7179.4|7176.6|7178.4|7175.6|7179.4|7176.6|7178.4|7175.6|2
1623872150000|2021-06-16 19:35:50|7177.9|7175.1|7176.4|7173.6|7177.9|7175.1|7175.4|7172.6|128
1623872160000|2021-06-16 19:36:00|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.5|7172.7|1
1623872170000|2021-06-16 19:36:10|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|8
1623872180000|2021-06-16 19:36:20|7175.9|7173.1|7175.9|7173.1|7176.4|7173.6|7175.9|7173.1|4
1623872190000|2021-06-16 19:36:30|7176|7173.2|7176.9|7174.1|7176.9|7174.1|7175.9|7173.1|14
1623872200000|2021-06-16 19:36:40|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|7176.9|7174.1|19
1623872210000|2021-06-16 19:36:50|7177.3|7174.5|7176.4|7173.6|7177.4|7174.6|7176.4|7173.6|9
1623872220000|2021-06-16 19:37:00|7176.5|7173.7|7177.4|7174.6|7178.3|7175.5|7176.5|7173.7|32
1623872230000|2021-06-16 19:37:10|7176.9|7174.1|7176.9|7174.1|7177.4|7174.6|7176.4|7173.6|18
1623872240000|2021-06-16 19:37:20|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|3
1623872250000|2021-06-16 19:37:30|7176.5|7173.7|7178.4|7175.6|7178.4|7175.6|7176.5|7173.7|11
1623872270000|2021-06-16 19:37:50|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|4
1623872280000|2021-06-16 19:38:00|7178.4|7175.6|7179.4|7176.6|7179.4|7176.6|7178.4|7175.6|7
1623872290000|2021-06-16 19:38:10|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.4|7176.6|4
1623872300000|2021-06-16 19:38:20|7179.4|7176.6|7178.9|7176.1|7179.4|7176.6|7178.4|7175.6|47
1623872310000|2021-06-16 19:38:30|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7177.9|7175.1|6
1623872330000|2021-06-16 19:38:50|7177.9|7175.1|7177.9|7175.1|7178.4|7175.6|7177.4|7174.6|17
1623872340000|2021-06-16 19:39:00|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|0
1623872350000|2021-06-16 19:39:10|||||||||1
1623872360000|2021-06-16 19:39:20|7177.9|7175.1|7178.4|7175.6|7178.4|7175.6|7177.4|7174.6|10
1623872370000|2021-06-16 19:39:30|7178.9|7176.1|7179.4|7176.6|7179.4|7176.6|7178.9|7176.1|25
1623872390000|2021-06-16 19:39:50|7179.9|7177.1|7179.9|7177.1|7180.4|7177.6|7179.9|7177.1|15
1623872400000|2021-06-16 19:40:00|7179.4|7176.6|7179.9|7177.1|7179.9|7177.1|7179.4|7176.6|7
1623872410000|2021-06-16 19:40:10|7180|7177.2|7179.4|7176.6|7180|7177.2|7178.9|7176.1|11
1623872420000|2021-06-16 19:40:20|7178.9|7176.1|7178.9|7176.1|7179.4|7176.6|7178.4|7175.6|35
1623872430000|2021-06-16 19:40:30|7178.4|7175.6|7177.9|7175.1|7178.9|7176.1|7177.4|7174.6|12
1623872440000|2021-06-16 19:40:40|7177.4|7174.6|7177.9|7175.1|7177.9|7175.1|7177.4|7174.6|2
1623872450000|2021-06-16 19:40:50|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|1
1623872460000|2021-06-16 19:41:00|7178.4|7175.6|7179.4|7176.6|7179.4|7176.6|7178.4|7175.6|22
1623872470000|2021-06-16 19:41:10|7178.9|7176.1|7178.9|7176.1|7179.4|7176.6|7178.4|7175.6|0
1623872480000|2021-06-16 19:41:20|7179.3|7176.5|7178.4|7175.6|7179.3|7176.5|7178.4|7175.6|1
1623872490000|2021-06-16 19:41:30|||||||||1
1623872500000|2021-06-16 19:41:40|7178.3|7175.5|7178.8|7176|7178.8|7176|7178.3|7175.5|17
1623872510000|2021-06-16 19:41:50|7178.4|7175.6|7179.4|7176.6|7179.8|7177|7178.3|7175.5|69
1623872520000|2021-06-16 19:42:00|7179.3|7176.5|7177.8|7175|7179.3|7176.5|7177.4|7174.6|82
1623872530000|2021-06-16 19:42:10|7177.4|7174.6|7178.4|7175.6|7178.4|7175.6|7177.4|7174.6|0
1623872540000|2021-06-16 19:42:20|7178.3|7175.5|7177.4|7174.6|7178.3|7175.5|7177.4|7174.6|5
1623872550000|2021-06-16 19:42:30|7177.8|7175|7177.4|7174.6|7177.8|7175|7177.4|7174.6|1
1623872560000|2021-06-16 19:42:40|7177.8|7175|7177.4|7174.6|7177.8|7175|7176.8|7174|12
1623872570000|2021-06-16 19:42:50|||||||||1
1623872590000|2021-06-16 19:43:10|7176.4|7173.6|7177.4|7174.6|7177.4|7174.6|7176.4|7173.6|16
1623872610000|2021-06-16 19:43:30|7177.5|7174.7|7177.4|7174.6|7177.5|7174.7|7177.4|7174.6|8
1623872620000|2021-06-16 19:43:40|7177.8|7175|7177.4|7174.6|7177.8|7175|7177.3|7174.5|13
1623872630000|2021-06-16 19:43:50|7177.3|7174.5|7177.4|7174.6|7177.4|7174.6|7176.8|7174|2
1623872640000|2021-06-16 19:44:00|||||||||1
1623872650000|2021-06-16 19:44:10|7177.3|7174.5|7176.4|7173.6|7177.4|7174.6|7176.4|7173.6|16
1623872660000|2021-06-16 19:44:20|7176.8|7174|7176.4|7173.6|7176.8|7174|7176.4|7173.6|4
1623872670000|2021-06-16 19:44:30|7175.8|7173|7175.4|7172.6|7176.3|7173.5|7175.4|7172.6|12
1623872680000|2021-06-16 19:44:40|7175.8|7173|7175.4|7172.6|7175.8|7173|7175.4|7172.6|1
1623872690000|2021-06-16 19:44:50|7175.8|7173|7175.8|7173|7175.8|7173|7175.4|7172.6|6
1623872700000|2021-06-16 19:45:00|7176.3|7173.5|7176.4|7173.6|7176.8|7174|7176.3|7173.5|17
1623872710000|2021-06-16 19:45:10|7176.8|7174|7177.4|7174.6|7177.4|7174.6|7176.4|7173.6|17
1623872720000|2021-06-16 19:45:20|7177.3|7174.5|7176.8|7174|7177.3|7174.5|7176.4|7173.6|3
1623872730000|2021-06-16 19:45:30|7176.4|7173.6|7176.8|7174|7176.8|7174|7176.4|7173.6|0
1623872740000|2021-06-16 19:45:40|7176.4|7173.6|7178.4|7175.6|7178.4|7175.6|7176.4|7173.6|12
1623872750000|2021-06-16 19:45:50|7178.3|7175.5|7178.4|7175.6|7178.4|7175.6|7178.3|7175.5|7
1623872760000|2021-06-16 19:46:00|7178.8|7176|7178.4|7175.6|7178.8|7176|7178.4|7175.6|1
1623872780000|2021-06-16 19:46:20|7178.8|7176|7178.4|7175.6|7178.8|7176|7178.4|7175.6|2
1623872790000|2021-06-16 19:46:30|7178.3|7175.5|7177.4|7174.6|7178.4|7175.6|7177.4|7174.6|9
1623872800000|2021-06-16 19:46:40|||||||||4
1623872810000|2021-06-16 19:46:50|7177.8|7175|7178|7175.2|7178.4|7175.6|7177.8|7175|9
1623872820000|2021-06-16 19:47:00|7177.9|7175.1|7177.4|7174.6|7177.9|7175.1|7177.4|7174.6|5
1623872830000|2021-06-16 19:47:10|7177.3|7174.5|7177.4|7174.6|7177.4|7174.6|7176.5|7173.7|10
1623872840000|2021-06-16 19:47:20|7177.8|7175|7177.9|7175.1|7178.4|7175.6|7177.5|7174.7|14
1623872860000|2021-06-16 19:47:40|7178|7175.2|7177.9|7175.1|7178|7175.2|7177.9|7175.1|0
1623872870000|2021-06-16 19:47:50|7178.3|7175.5|7177.9|7175.1|7178.3|7175.5|7177.9|7175.1|1
1623872880000|2021-06-16 19:48:00|7178|7175.2|7178.4|7175.6|7178.4|7175.6|7177.8|7175|26
1623872900000|2021-06-16 19:48:20|7178.3|7175.5|7175.8|7173|7178.3|7175.5|7175.4|7172.6|88
1623872910000|2021-06-16 19:48:30|7175.4|7172.6|7177|7174.2|7177.4|7174.6|7175.4|7172.6|343
1623872920000|2021-06-16 19:48:40|7177.4|7174.6|7177|7174.2|7177.4|7174.6|7176.5|7173.7|0
1623872930000|2021-06-16 19:48:50|7176.8|7174|7174.4|7171.6|7177|7174.2|7173.5|7170.7|79
1623872940000|2021-06-16 19:49:00|7174.5|7171.7|7174|7171.2|7174.5|7171.7|7173.5|7170.7|4
1623872950000|2021-06-16 19:49:10|7174.4|7171.6|7174|7171.2|7174.4|7171.6|7173.5|7170.7|2
1623872960000|2021-06-16 19:49:20|7174.4|7171.6|7174|7171.2|7174.4|7171.6|7174|7171.2|3
1623872970000|2021-06-16 19:49:30|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|2
1623872980000|2021-06-16 19:49:40|7174|7171.2|7173.5|7170.7|7174|7171.2|7173.5|7170.7|1
1623872990000|2021-06-16 19:49:50|7173.4|7170.6|7174|7171.2|7174|7171.2|7172.7|7169.9|15
1623873000000|2021-06-16 19:50:00|7173.5|7170.7|7173|7170.2|7174|7171.2|7173|7170.2|9
1623873010000|2021-06-16 19:50:10|7173.4|7170.6|7173|7170.2|7173.4|7170.6|7172.5|7169.7|6
1623873020000|2021-06-16 19:50:20|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173|7170.2|1
1623873030000|2021-06-16 19:50:30|||||||||2
1623873040000|2021-06-16 19:50:40|7173.5|7170.7|7174|7171.2|7174.5|7171.7|7173.5|7170.7|14
1623873060000|2021-06-16 19:51:00|7174.4|7171.6|7173.5|7170.7|7174.4|7171.6|7173.5|7170.7|7
1623873070000|2021-06-16 19:51:10|7174|7171.2|7173.5|7170.7|7174|7171.2|7173.5|7170.7|0
1623873080000|2021-06-16 19:51:20|7174|7171.2|7173|7170.2|7174|7171.2|7173|7170.2|11
1623873090000|2021-06-16 19:51:30|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7172.5|7169.7|10
1623873100000|2021-06-16 19:51:40|||||||||1
1623873110000|2021-06-16 19:51:50|7173|7170.2|7173.4|7170.6|7173.4|7170.6|7173|7170.2|24
1623873120000|2021-06-16 19:52:00|7173|7170.2|7173.4|7170.6|7173.4|7170.6|7173|7170.2|5
1623873130000|2021-06-16 19:52:10|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|0
1623873140000|2021-06-16 19:52:20|7172.5|7169.7|7172|7169.2|7172.5|7169.7|7171.5|7168.7|42
1623873150000|2021-06-16 19:52:30|7171.5|7168.7|7172|7169.2|7172|7169.2|7171.5|7168.7|5
1623873160000|2021-06-16 19:52:40|7172.4|7169.6|7173|7170.2|7173|7170.2|7172.4|7169.6|23
1623873170000|2021-06-16 19:52:50|7172.8|7170|7172.4|7169.6|7173|7170.2|7172.4|7169.6|34
1623873180000|2021-06-16 19:53:00|7172|7169.2|7172|7169.2|7172.4|7169.6|7171.5|7168.7|153
1623873190000|2021-06-16 19:53:10|7171.5|7168.7|7171.4|7168.6|7172|7169.2|7171.4|7168.6|15
1623873200000|2021-06-16 19:53:20|||||||||1
1623873210000|2021-06-16 19:53:30|7171.3|7168.5|7168.5|7165.7|7171.3|7168.5|7168.5|7165.7|57
1623873220000|2021-06-16 19:53:40|7169|7166.2|7169|7166.2|7169.4|7166.6|7168.5|7165.7|9
1623873230000|2021-06-16 19:53:50|7168.5|7165.7|7169.4|7166.6|7169.4|7166.6|7168.5|7165.7|5
1623873240000|2021-06-16 19:54:00|7169|7166.2|7169|7166.2|7169.4|7166.6|7169|7166.2|19
1623873250000|2021-06-16 19:54:10|7168.8|7166|7170|7167.2|7170|7167.2|7168.8|7166|27
1623873260000|2021-06-16 19:54:20|7169.5|7166.7|7169.5|7166.7|7170.4|7167.6|7169.5|7166.7|1
1623873270000|2021-06-16 19:54:30|7169.4|7166.6|7169.4|7166.6|7169.5|7166.7|7169|7166.2|20
1623873280000|2021-06-16 19:54:40|7169|7166.2|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|14
1623873290000|2021-06-16 19:54:50|7168.4|7165.6|7168.5|7165.7|7168.5|7165.7|7167.5|7164.7|29
1623873300000|2021-06-16 19:55:00|7168.4|7165.6|7168.5|7165.7|7168.5|7165.7|7167.5|7164.7|46
1623873310000|2021-06-16 19:55:10|7169.4|7166.6|7171.4|7168.6|7171.4|7168.6|7169.4|7166.6|38
1623873320000|2021-06-16 19:55:20|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|11
1623873330000|2021-06-16 19:55:30|7171.4|7168.6|7171|7168.2|7171.5|7168.7|7171|7168.2|23
1623873340000|2021-06-16 19:55:40|7171.4|7168.6|7171.4|7168.6|7171.5|7168.7|7171|7168.2|25
1623873350000|2021-06-16 19:55:50|7171.3|7168.5|7169.5|7166.7|7171.3|7168.5|7168.4|7165.6|98
1623873360000|2021-06-16 19:56:00|7169.4|7166.6|7169|7166.2|7169.5|7166.7|7169|7166.2|14
1623873370000|2021-06-16 19:56:10|7169.4|7166.6|7170.5|7167.7|7171.4|7168.6|7169|7166.2|15
1623873380000|2021-06-16 19:56:20|7170.4|7167.6|7169.4|7166.6|7170.5|7167.7|7169|7166.2|43
1623873390000|2021-06-16 19:56:30|7169.3|7166.5|7168.5|7165.7|7169.4|7166.6|7168.4|7165.6|12
1623873400000|2021-06-16 19:56:40|7168.4|7165.6|7168.5|7165.7|7168.5|7165.7|7168.4|7165.6|11
1623873410000|2021-06-16 19:56:50|7169|7166.2|7169|7166.2|7169|7166.2|7168.5|7165.7|3
1623873420000|2021-06-16 19:57:00|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1623873430000|2021-06-16 19:57:10|7168.5|7165.7|7168.5|7165.7|7169|7166.2|7168.5|7165.7|1
1623873440000|2021-06-16 19:57:20|7169|7166.2|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|27
1623873450000|2021-06-16 19:57:30|7169.4|7166.6|7169|7166.2|7169.5|7166.7|7169|7166.2|11
1623873460000|2021-06-16 19:57:40|7169.5|7166.7|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|17
1623873470000|2021-06-16 19:57:50|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|7
1623873480000|2021-06-16 19:58:00|7168.9|7166.1|7168.4|7165.6|7168.9|7166.1|7168.4|7165.6|10
1623873490000|2021-06-16 19:58:10|7168.5|7165.7|7168.4|7165.6|7168.5|7165.7|7167.5|7164.7|8
1623873500000|2021-06-16 19:58:20|7168|7165.2|7168|7165.2|7168.4|7165.6|7167.5|7164.7|0
1623873510000|2021-06-16 19:58:30|7167.5|7164.7|7168|7165.2|7168.5|7165.7|7167.5|7164.7|7
1623873520000|2021-06-16 19:58:40|7168.5|7165.7|7168|7165.2|7168.5|7165.7|7167.5|7164.7|0
1623873530000|2021-06-16 19:58:50|7167.5|7164.7|7168.5|7165.7|7168.5|7165.7|7167.5|7164.7|17
1623873540000|2021-06-16 19:59:00|7168|7165.2|7167.4|7164.6|7168.5|7165.7|7167.4|7164.6|29
1623873550000|2021-06-16 19:59:10|7167.5|7164.7|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|14
1623873570000|2021-06-16 19:59:30|7166.4|7163.6|7165.5|7162.7|7166.5|7163.7|7165.5|7162.7|26
1623873580000|2021-06-16 19:59:40|7165.4|7162.6|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|37
1623873590000|2021-06-16 19:59:50|7166.5|7163.7|7166|7163.2|7166.5|7163.7|7166|7163.2|32
1623873600000|2021-06-16 20:00:00|7166.4|7163.6|7166.5|7163.7|7166.5|7163.7|7165|7162.2|83
1623873610000|2021-06-16 20:00:10|7167|7164.2|7167|7164.2|7168|7165.2|7167|7164.2|10
1623873620000|2021-06-16 20:00:20|7167.5|7164.7|7167|7164.2|7167.5|7164.7|7166.5|7163.7|21
1623873630000|2021-06-16 20:00:30|7166.5|7163.7|7167|7164.2|7167.4|7164.6|7166.5|7163.7|11
1623873650000|2021-06-16 20:00:50|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167|7164.2|5
1623873660000|2021-06-16 20:01:00|7168|7165.2|7168.4|7165.6|7168.4|7165.6|7167.5|7164.7|2
1623873670000|2021-06-16 20:01:10|7168|7165.2|7167.5|7164.7|7168|7165.2|7167.5|7164.7|3
1623873680000|2021-06-16 20:01:20|7167.4|7164.6|7167.5|7164.7|7167.5|7164.7|7167.4|7164.6|9
1623873690000|2021-06-16 20:01:30|7167|7164.2|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|4
1623873700000|2021-06-16 20:01:40|7167|7164.2|7167.5|7164.7|7167.5|7164.7|7167|7164.2|4
1623873720000|2021-06-16 20:02:00|7167.4|7164.6|7167.5|7164.7|7167.5|7164.7|7167|7164.2|1
1623873730000|2021-06-16 20:02:10|7168|7165.2|7168|7165.2|7168.4|7165.6|7167.5|7164.7|0
1623873740000|2021-06-16 20:02:20|7168.4|7165.6|7167.5|7164.7|7168.4|7165.6|7167.4|7164.6|6
1623873750000|2021-06-16 20:02:30|7168|7165.2|7168.4|7165.6|7168.4|7165.6|7167.5|7164.7|3
1623873760000|2021-06-16 20:02:40|7168|7165.2|7168.4|7165.6|7168.4|7165.6|7168|7165.2|0
1623873770000|2021-06-16 20:02:50|7168|7165.2|7168.5|7165.7|7169|7166.2|7168|7165.2|8
1623873780000|2021-06-16 20:03:00|7169|7166.2|7168.5|7165.7|7169.4|7166.6|7168.4|7165.6|3
1623873790000|2021-06-16 20:03:10|7168.4|7165.6|7168.5|7165.7|7168.5|7165.7|7168.4|7165.6|4
1623873800000|2021-06-16 20:03:20|7168.4|7165.6|7168.5|7165.7|7168.5|7165.7|7168.4|7165.6|4
1623873810000|2021-06-16 20:03:30|7168.4|7165.6|7168.5|7165.7|7168.5|7165.7|7168.4|7165.6|3
1623873820000|2021-06-16 20:03:40|||||||||6
1623873830000|2021-06-16 20:03:50|||||||||5
1623873840000|2021-06-16 20:04:00|7168.4|7165.6|7169.5|7166.7|7169.5|7166.7|7168.4|7165.6|31
1623873850000|2021-06-16 20:04:10|7170.4|7167.6|7170.5|7167.7|7170.5|7167.7|7170.4|7167.6|17
1623873870000|2021-06-16 20:04:30|7170.1|7167.3|7170.5|7167.7|7170.5|7167.7|7170|7167.2|7
1623873880000|2021-06-16 20:04:40|7170|7167.2|7170|7167.2|7170.5|7167.7|7170|7167.2|5
1623873890000|2021-06-16 20:04:50|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170|7167.2|3
1623873900000|2021-06-16 20:05:00|7171|7168.2|7170.5|7167.7|7171|7168.2|7170.5|7167.7|14
1623873910000|2021-06-16 20:05:10|7170.7|7167.9|7172.5|7169.7|7172.5|7169.7|7170.7|7167.9|77
1623873920000|2021-06-16 20:05:20|||||||||4
1623873930000|2021-06-16 20:05:30|7172|7169.2|7172|7169.2|7172.5|7169.7|7172|7169.2|18
1623873940000|2021-06-16 20:05:40|7172.5|7169.7|7172|7169.2|7172.5|7169.7|7171.5|7168.7|14
1623873950000|2021-06-16 20:05:50|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|4
1623873970000|2021-06-16 20:06:10|7171|7168.2|7170.5|7167.7|7171.5|7168.7|7170.5|7167.7|20
1623873980000|2021-06-16 20:06:20|7170|7167.2|7170.5|7167.7|7170.5|7167.7|7170|7167.2|0
1623873990000|2021-06-16 20:06:30|7170|7167.2|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|3
1623874010000|2021-06-16 20:06:50|||||||||1
1623874020000|2021-06-16 20:07:00|7171|7168.2|7171.5|7168.7|7171.5|7168.7|7171|7168.2|66
1623874030000|2021-06-16 20:07:10|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|2
1623874040000|2021-06-16 20:07:20|||||||||1
1623874050000|2021-06-16 20:07:30|7171|7168.2|7170.5|7167.7|7171|7168.2|7170.5|7167.7|6
1623874060000|2021-06-16 20:07:40|7171|7168.2|7171.4|7168.6|7171.4|7168.6|7171|7168.2|2
1623874070000|2021-06-16 20:07:50|7171|7168.2|7169.5|7166.7|7171|7168.2|7169.5|7166.7|11
1623874090000|2021-06-16 20:08:10|7170.4|7167.6|7169.5|7166.7|7170.5|7167.7|7169.5|7166.7|7
1623874100000|2021-06-16 20:08:20|||||||||1
1623874110000|2021-06-16 20:08:30|7169.4|7166.6|7168.5|7165.7|7169.4|7166.6|7168.5|7165.7|16
1623874120000|2021-06-16 20:08:40|7169|7166.2|7169|7166.2|7169.5|7166.7|7169|7166.2|16
1623874130000|2021-06-16 20:08:50|7169.1|7166.3|7169.5|7166.7|7169.5|7166.7|7169|7166.2|3
1623874140000|2021-06-16 20:09:00|7169|7166.2|7169|7166.2|7169.5|7166.7|7168.5|7165.7|3
1623874150000|2021-06-16 20:09:10|7169.4|7166.6|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|8
1623874160000|2021-06-16 20:09:20|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|0
1623874170000|2021-06-16 20:09:30|7168.5|7165.7|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|4
1623874180000|2021-06-16 20:09:40|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|2
1623874190000|2021-06-16 20:09:50|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|0
1623874200000|2021-06-16 20:10:00|7169.5|7166.7|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|5
1623874210000|2021-06-16 20:10:10|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|3
1623874220000|2021-06-16 20:10:20|7168|7165.2|7167.5|7164.7|7168|7165.2|7167.5|7164.7|10
1623874240000|2021-06-16 20:10:40|7168.4|7165.6|7168.5|7165.7|7168.5|7165.7|7168.4|7165.6|5
1623874250000|2021-06-16 20:10:50|7168|7165.2|7168.5|7165.7|7168.5|7165.7|7168|7165.2|12
1623874260000|2021-06-16 20:11:00|||||||||19
1623874280000|2021-06-16 20:11:20|7169|7166.2|7169|7166.2|7169|7166.2|7168.5|7165.7|3
1623874300000|2021-06-16 20:11:40|7168.5|7165.7|7169|7166.2|7169|7166.2|7168.5|7165.7|0
1623874310000|2021-06-16 20:11:50|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169|7166.2|2
1623874320000|2021-06-16 20:12:00|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169|7166.2|2
1623874330000|2021-06-16 20:12:10|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|15
1623874370000|2021-06-16 20:12:50|7168.4|7165.6|7168|7165.2|7168.4|7165.6|7168|7165.2|0
1623874380000|2021-06-16 20:13:00|7167.5|7164.7|7167.5|7164.7|7168.5|7165.7|7167.5|7164.7|7
1623874390000|2021-06-16 20:13:10|7168|7165.2|7168.4|7165.6|7168.4|7165.6|7167.5|7164.7|25
1623874400000|2021-06-16 20:13:20|7168.5|7165.7|7168|7165.2|7168.5|7165.7|7167.5|7164.7|5
1623874410000|2021-06-16 20:13:30|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167|7164.2|9
1623874420000|2021-06-16 20:13:40|7167|7164.2|7167.5|7164.7|7167.5|7164.7|7167|7164.2|10
1623874430000|2021-06-16 20:13:50|7167|7164.2|7166.5|7163.7|7167|7164.2|7166.5|7163.7|6
1623874440000|2021-06-16 20:14:00|7167|7164.2|7166.5|7163.7|7167|7164.2|7166.5|7163.7|1
1623874450000|2021-06-16 20:14:10|7167|7164.2|7167.5|7164.7|7167.5|7164.7|7167|7164.2|6
1623874460000|2021-06-16 20:14:20|7167|7164.2|7167.5|7164.7|7167.5|7164.7|7167|7164.2|0
1623874490000|2021-06-16 20:14:50|||||||||1
1623874500000|2021-06-16 20:15:00|7167.1|7164.3|7167.5|7164.7|7167.5|7164.7|7167|7164.2|4
1623874520000|2021-06-16 20:15:20|||||||||2
1623874530000|2021-06-16 20:15:30|7167.6|7164.8|7168.5|7165.7|7169|7166.2|7167.6|7164.8|9
1623874540000|2021-06-16 20:15:40|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|1
1623874550000|2021-06-16 20:15:50|7169.1|7166.3|7169.5|7166.7|7169.5|7166.7|7169.1|7166.3|2
1623874560000|2021-06-16 20:16:00|||||||||1
1623874570000|2021-06-16 20:16:10|7169|7166.2|7169.1|7166.3|7169.1|7166.3|7169|7166.2|7
1623874580000|2021-06-16 20:16:20|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1623874590000|2021-06-16 20:16:30|7169.1|7166.3|7168.5|7165.7|7169.1|7166.3|7168.5|7165.7|3
1623874600000|2021-06-16 20:16:40|7168.6|7165.8|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|10
1623874620000|2021-06-16 20:17:00|7169|7166.2|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|6
1623874640000|2021-06-16 20:17:20|||||||||4
1623874650000|2021-06-16 20:17:30|||||||||1
1623874660000|2021-06-16 20:17:40|||||||||1
1623874680000|2021-06-16 20:18:00|||||||||5
1623874720000|2021-06-16 20:18:40|||||||||2
1623874730000|2021-06-16 20:18:50|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|2
1623874740000|2021-06-16 20:19:00|7169.5|7166.7|7170.4|7167.6|7170.4|7167.6|7169.5|7166.7|0
1623874750000|2021-06-16 20:19:10|7170.5|7167.7|7170.5|7167.7|7171|7168.2|7170.5|7167.7|5
1623874770000|2021-06-16 20:19:30|7170.9|7168.1|7170.5|7167.7|7171.4|7168.6|7170.5|7167.7|8
1623874790000|2021-06-16 20:19:50|7171|7168.2|7170.4|7167.6|7171|7168.2|7170|7167.2|131
1623874800000|2021-06-16 20:20:00|7170.5|7167.7|7170.5|7167.7|7171|7168.2|7170.5|7167.7|2
1623874810000|2021-06-16 20:20:10|7171|7168.2|7170.5|7167.7|7171|7168.2|7170.5|7167.7|0
1623874830000|2021-06-16 20:20:30|7171|7168.2|7170.5|7167.7|7171|7168.2|7170.5|7167.7|1
1623874840000|2021-06-16 20:20:40|7170.4|7167.6|7170|7167.2|7170.5|7167.7|7170|7167.2|6
1623874850000|2021-06-16 20:20:50|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|0
1623874860000|2021-06-16 20:21:00|7171.5|7168.7|7170.5|7167.7|7171.5|7168.7|7170.5|7167.7|11
1623874880000|2021-06-16 20:21:20|7171|7168.2|7170|7167.2|7171.4|7168.6|7170|7167.2|17
1623874890000|2021-06-16 20:21:30|7169.5|7166.7|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|22
1623874920000|2021-06-16 20:22:00|7171|7168.2|7170.5|7167.7|7171|7168.2|7170.5|7167.7|2
1623874930000|2021-06-16 20:22:10|7171|7168.2|7170.5|7167.7|7171|7168.2|7170.5|7167.7|10
1623874940000|2021-06-16 20:22:20|7170|7167.2|7169|7166.2|7170|7167.2|7168.5|7165.7|14
1623874950000|2021-06-16 20:22:30|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|5
1623874960000|2021-06-16 20:22:40|||||||||4
1623874990000|2021-06-16 20:23:10|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|4
1623875000000|2021-06-16 20:23:20|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|0
1623875030000|2021-06-16 20:23:50|||||||||1
1623875060000|2021-06-16 20:24:20|||||||||4
1623875100000|2021-06-16 20:25:00|||||||||1
1623875110000|2021-06-16 20:25:10|7169|7166.2|7169|7166.2|7169.5|7166.7|7169|7166.2|4
1623875120000|2021-06-16 20:25:20|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1623875130000|2021-06-16 20:25:30|7169.4|7166.6|7169|7166.2|7169.4|7166.6|7169|7166.2|2
1623875150000|2021-06-16 20:25:50|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|1
1623875160000|2021-06-16 20:26:00|7169|7166.2|7169.5|7166.7|7169.5|7166.7|7169|7166.2|0
1623875170000|2021-06-16 20:26:10|||||||||3
1623875180000|2021-06-16 20:26:20|||||||||1
1623875190000|2021-06-16 20:26:30|||||||||1
1623875200000|2021-06-16 20:26:40|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|5
1623875210000|2021-06-16 20:26:50|7168.4|7165.6|7167.5|7164.7|7168.4|7165.6|7167.5|7164.7|8
1623875240000|2021-06-16 20:27:20|7166.5|7163.7|7166.5|7163.7|7167|7164.2|7166.5|7163.7|4
1623875280000|2021-06-16 20:28:00|7167|7164.2|7167|7164.2|7167.5|7164.7|7167|7164.2|8
1623875290000|2021-06-16 20:28:10|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167|7164.2|5
1623875300000|2021-06-16 20:28:20|7167.4|7164.6|7166.5|7163.7|7167.4|7164.6|7166.5|7163.7|3
1623875310000|2021-06-16 20:28:30|||||||||4
1623875320000|2021-06-16 20:28:40|7166.4|7163.6|7166.5|7163.7|7166.5|7163.7|7166.4|7163.6|6
1623875340000|2021-06-16 20:29:00|||||||||1
1623875350000|2021-06-16 20:29:10|||||||||13
1623875360000|2021-06-16 20:29:20|7166.6|7163.8|7166.5|7163.7|7167.4|7164.6|7166.5|7163.7|19
1623875370000|2021-06-16 20:29:30|7166.4|7163.6|7165.5|7162.7|7166.4|7163.6|7165|7162.2|13
1623875380000|2021-06-16 20:29:40|7164.5|7161.7|7162.5|7159.7|7165|7162.2|7162.5|7159.7|51
1623875390000|2021-06-16 20:29:50|7160.5|7157.7|7162.5|7159.7|7162.5|7159.7|7160.5|7157.7|33
1623875400000|2021-06-16 20:30:00|7162.6|7159.8|7163.5|7160.7|7163.5|7160.7|7162.5|7159.7|20
1623875410000|2021-06-16 20:30:10|7164|7161.2|7164|7161.2|7164|7161.2|7163.5|7160.7|12
1623875420000|2021-06-16 20:30:20|7163.5|7160.7|7164|7161.2|7164.4|7161.6|7163.5|7160.7|21
1623875430000|2021-06-16 20:30:30|7163.5|7160.7|7164.4|7161.6|7164.4|7161.6|7163.5|7160.7|0
1623875440000|2021-06-16 20:30:40|7164|7161.2|7163.5|7160.7|7164|7161.2|7163.5|7160.7|4
1623875450000|2021-06-16 20:30:50|7164|7161.2|7164.4|7161.6|7164.5|7161.7|7163.5|7160.7|7
1623875460000|2021-06-16 20:31:00|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164|7161.2|13
1623875470000|2021-06-16 20:31:10|7166|7163.2|7165|7162.2|7166|7163.2|7165|7162.2|56
1623875480000|2021-06-16 20:31:20|7164.5|7161.7|7164.5|7161.7|7165.5|7162.7|7164.5|7161.7|8
1623875490000|2021-06-16 20:31:30|7164.6|7161.8|7165.5|7162.7|7165.5|7162.7|7164.5|7161.7|3
1623875500000|2021-06-16 20:31:40|7166|7163.2|7165.5|7162.7|7166|7163.2|7165.5|7162.7|1
1623875510000|2021-06-16 20:31:50|7166|7163.2|7166|7163.2|7166|7163.2|7165.5|7162.7|1
1623875520000|2021-06-16 20:32:00|7165.5|7162.7|7166|7163.2|7166|7163.2|7165.5|7162.7|0
1623875530000|2021-06-16 20:32:10|7165.5|7162.7|7166|7163.2|7166.4|7163.6|7165.5|7162.7|0
1623875540000|2021-06-16 20:32:20|7165.5|7162.7|7166|7163.2|7166.4|7163.6|7165.5|7162.7|0
1623875550000|2021-06-16 20:32:30|7165.5|7162.7|7165.5|7162.7|7166.4|7163.6|7165.5|7162.7|1
1623875560000|2021-06-16 20:32:40|7166|7163.2|7165.5|7162.7|7166|7163.2|7165.5|7162.7|0
1623875570000|2021-06-16 20:32:50|7166|7163.2|7165.5|7162.7|7166|7163.2|7165.5|7162.7|4
1623875590000|2021-06-16 20:33:10|7166|7163.2|7166|7163.2|7166|7163.2|7165.5|7162.7|1
1623875600000|2021-06-16 20:33:20|7166.4|7163.6|7166.4|7163.6|7166.5|7163.7|7166.4|7163.6|4
1623875610000|2021-06-16 20:33:30|7166.5|7163.7|7163.5|7160.7|7166.5|7163.7|7163.5|7160.7|66
1623875620000|2021-06-16 20:33:40|7164|7161.2|7164|7161.2|7164|7161.2|7163.5|7160.7|0
1623875630000|2021-06-16 20:33:50|7163.5|7160.7|7164|7161.2|7164.4|7161.6|7163.5|7160.7|0
1623875640000|2021-06-16 20:34:00|7163.5|7160.7|7163.5|7160.7|7164|7161.2|7163.5|7160.7|14
1623875650000|2021-06-16 20:34:10|7163.4|7160.6|7164|7161.2|7164|7161.2|7163.4|7160.6|5
1623875660000|2021-06-16 20:34:20|7164.4|7161.6|7164|7161.2|7164.4|7161.6|7164|7161.2|2
1623875670000|2021-06-16 20:34:30|7163.5|7160.7|7164|7161.2|7164|7161.2|7163.5|7160.7|1
1623875680000|2021-06-16 20:34:40|7164.4|7161.6|7164.4|7161.6|7165.4|7162.6|7164.4|7161.6|52
1623875700000|2021-06-16 20:35:00|7164.5|7161.7|7165|7162.2|7165.4|7162.6|7164.4|7161.6|19
1623875710000|2021-06-16 20:35:10|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|3
1623875720000|2021-06-16 20:35:20|||||||||2
1623875730000|2021-06-16 20:35:30|7165.5|7162.7|7165.9|7163.1|7166|7163.2|7165.5|7162.7|7
1623875740000|2021-06-16 20:35:40|7165.5|7162.7|7164.4|7161.6|7165.5|7162.7|7164|7161.2|13
1623875750000|2021-06-16 20:35:50|7164|7161.2|7164.5|7161.7|7164.5|7161.7|7164|7161.2|10
1623875760000|2021-06-16 20:36:00|7164.4|7161.6|7164.5|7161.7|7164.9|7162.1|7163.5|7160.7|2
1623875770000|2021-06-16 20:36:10|7164.9|7162.1|7164|7161.2|7164.9|7162.1|7163.9|7161.1|14
1623875780000|2021-06-16 20:36:20|7163.5|7160.7|7164|7161.2|7164|7161.2|7163.5|7160.7|0
1623875790000|2021-06-16 20:36:30|7164.4|7161.6|7164|7161.2|7164.4|7161.6|7164|7161.2|0
1623875800000|2021-06-16 20:36:40|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|8
1623875810000|2021-06-16 20:36:50|7165.4|7162.6|7164.4|7161.6|7165.4|7162.6|7164.4|7161.6|4
1623875820000|2021-06-16 20:37:00|7164|7161.2|7164|7161.2|7164|7161.2|7163.5|7160.7|0
1623875830000|2021-06-16 20:37:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164|7161.2|0
1623875850000|2021-06-16 20:37:30|7165.4|7162.6|7165|7162.2|7165.5|7162.7|7165|7162.2|54
1623875860000|2021-06-16 20:37:40|7164.5|7161.7|7165|7162.2|7165.5|7162.7|7164.5|7161.7|17
1623875870000|2021-06-16 20:37:50|||||||||5
1623875880000|2021-06-16 20:38:00|7165.5|7162.7|7165|7162.2|7165.5|7162.7|7165|7162.2|1
1623875890000|2021-06-16 20:38:10|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164|7161.2|3
1623875900000|2021-06-16 20:38:20|7164|7161.2|7164|7161.2|7164.5|7161.7|7164|7161.2|16
1623875910000|2021-06-16 20:38:30|7163.4|7160.6|7164|7161.2|7164|7161.2|7163|7160.2|20
1623875920000|2021-06-16 20:38:40|7163.5|7160.7|7164|7161.2|7164.4|7161.6|7163.5|7160.7|18
1623875930000|2021-06-16 20:38:50|7163.5|7160.7|7163.5|7160.7|7164.4|7161.6|7163.5|7160.7|11
1623875940000|2021-06-16 20:39:00|7164|7161.2|7164|7161.2|7164.4|7161.6|7164|7161.2|15
1623875950000|2021-06-16 20:39:10|7163.5|7160.7|7164.4|7161.6|7164.4|7161.6|7163.5|7160.7|1
1623875960000|2021-06-16 20:39:20|7163.5|7160.7|7163|7160.2|7163.5|7160.7|7163|7160.2|7
1623875970000|2021-06-16 20:39:30|7163.5|7160.7|7163|7160.2|7163.5|7160.7|7162.5|7159.7|7
1623875980000|2021-06-16 20:39:40|7163.4|7160.6|7163.4|7160.6|7163.5|7160.7|7163|7160.2|2
1623875990000|2021-06-16 20:39:50|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.5|7159.7|20
1623876000000|2021-06-16 20:40:00|7163|7160.2|7162.5|7159.7|7163.5|7160.7|7161.5|7158.7|20
1623876010000|2021-06-16 20:40:10|7163|7160.2|7163|7160.2|7163.4|7160.6|7163|7160.2|1
1623876020000|2021-06-16 20:40:20|7163.5|7160.7|7163|7160.2|7163.5|7160.7|7163|7160.2|6
1623876030000|2021-06-16 20:40:30|7162.5|7159.7|7162.5|7159.7|7163|7160.2|7162.5|7159.7|0
1623876040000|2021-06-16 20:40:40|||||||||10
1623876050000|2021-06-16 20:40:50|||||||||9
1623876060000|2021-06-16 20:41:00|||||||||1
1623876070000|2021-06-16 20:41:10|||||||||1
1623876080000|2021-06-16 20:41:20|||||||||2
1623876100000|2021-06-16 20:41:40|||||||||1
1623876110000|2021-06-16 20:41:50|7162.4|7159.6|7162.5|7159.7|7162.5|7159.7|7162.4|7159.6|19
1623876120000|2021-06-16 20:42:00|7162.4|7159.6|7162.5|7159.7|7162.5|7159.7|7162.4|7159.6|8
1623876130000|2021-06-16 20:42:10|7161.6|7158.8|7162.5|7159.7|7162.5|7159.7|7161.5|7158.7|27
1623876140000|2021-06-16 20:42:20|7162.4|7159.6|7162.5|7159.7|7162.5|7159.7|7161.5|7158.7|4
1623876150000|2021-06-16 20:42:30|7162.4|7159.6|7162|7159.2|7162.5|7159.7|7161.5|7158.7|3
1623876160000|2021-06-16 20:42:40|7162.1|7159.3|7161.9|7159.1|7162.5|7159.7|7161.9|7159.1|0
1623876170000|2021-06-16 20:42:50|7162.1|7159.3|7161.5|7158.7|7162.5|7159.7|7161.5|7158.7|2
1623876180000|2021-06-16 20:43:00|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|1
1623876190000|2021-06-16 20:43:10|||||||||6
1623876200000|2021-06-16 20:43:20|7161.5|7158.7|7161.9|7159.1|7161.9|7159.1|7161.5|7158.7|0
1623876210000|2021-06-16 20:43:30|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|2
1623876220000|2021-06-16 20:43:40|7162.5|7159.7|7161.5|7158.7|7162.5|7159.7|7161.4|7158.6|24
1623876230000|2021-06-16 20:43:50|7162.4|7159.6|7162.4|7159.6|7162.5|7159.7|7162.4|7159.6|6
1623876240000|2021-06-16 20:44:00|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|4
1623876250000|2021-06-16 20:44:10|7162.6|7159.8|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|14
1623876260000|2021-06-16 20:44:20|||||||||4
1623876270000|2021-06-16 20:44:30|||||||||1
1623876280000|2021-06-16 20:44:40|||||||||5
1623876290000|2021-06-16 20:44:50|7162.6|7159.8|7162.5|7159.7|7162.6|7159.8|7162.5|7159.7|4
1623876300000|2021-06-16 20:45:00|7164.5|7161.7|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|42
1623876310000|2021-06-16 20:45:10|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|9
1623876320000|2021-06-16 20:45:20|7164.4|7161.6|7163.5|7160.7|7164.4|7161.6|7163.5|7160.7|8
1623876330000|2021-06-16 20:45:30|7163.9|7161.1|7162.5|7159.7|7164|7161.2|7162.5|7159.7|26
1623876340000|2021-06-16 20:45:40|7161.6|7158.8|7161.5|7158.7|7161.6|7158.8|7161.5|7158.7|8
1623876350000|2021-06-16 20:45:50|7161.4|7158.6|7161.5|7158.7|7161.5|7158.7|7160.9|7158.1|34
1623876360000|2021-06-16 20:46:00|7161.6|7158.8|7162.4|7159.6|7162.4|7159.6|7161.5|7158.7|12
1623876370000|2021-06-16 20:46:10|||||||||1
1623876380000|2021-06-16 20:46:20|7161.5|7158.7|7161.9|7159.1|7161.9|7159.1|7161.5|7158.7|2
1623876390000|2021-06-16 20:46:30|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|0
1623876400000|2021-06-16 20:46:40|||||||||5
1623876410000|2021-06-16 20:46:50|7162|7159.2|7162.4|7159.6|7162.4|7159.6|7162|7159.2|1
1623876420000|2021-06-16 20:47:00|||||||||2
1623876440000|2021-06-16 20:47:20|7162.5|7159.7|7162.9|7160.1|7162.9|7160.1|7162.5|7159.7|1
1623876450000|2021-06-16 20:47:30|7162.8|7160|7162.4|7159.6|7162.8|7160|7162.4|7159.6|2
1623876500000|2021-06-16 20:48:20|7162.5|7159.7|7157.5|7154.7|7162.5|7159.7|7157.5|7154.7|175
1623876510000|2021-06-16 20:48:30|7157.4|7154.6|7152.4|7149.6|7157.5|7154.7|7151.5|7148.7|190
1623876520000|2021-06-16 20:48:40|7152.5|7149.7|7153.5|7150.7|7153.5|7150.7|7152.4|7149.6|50
1623876530000|2021-06-16 20:48:50|7153.1|7150.3|7152.5|7149.7|7153.5|7150.7|7151.4|7148.6|31
1623876540000|2021-06-16 20:49:00|7152.4|7149.6|7149.4|7146.6|7152.4|7149.6|7149.4|7146.6|128
1623876550000|2021-06-16 20:49:10|7149.5|7146.7|7148.9|7146.1|7149.5|7146.7|7148.5|7145.7|62
1623876560000|2021-06-16 20:49:20|7149.4|7146.6|7149.4|7146.6|7149.9|7147.1|7149.4|7146.6|51
1623876570000|2021-06-16 20:49:30|7149.5|7146.7|7149.9|7147.1|7149.9|7147.1|7149.5|7146.7|33
1623876580000|2021-06-16 20:49:40|7149.5|7146.7|7150.4|7147.6|7150.4|7147.6|7149.5|7146.7|14
1623876590000|2021-06-16 20:49:50|7149.9|7147.1|7152.5|7149.7|7152.5|7149.7|7149.9|7147.1|24
1623876600000|2021-06-16 20:50:00|7152.9|7150.1|7152.9|7150.1|7153.4|7150.6|7152.4|7149.6|108
1623876610000|2021-06-16 20:50:10|7153.4|7150.6|7152.9|7150.1|7153.5|7150.7|7152.9|7150.1|8
1623876620000|2021-06-16 20:50:20|7153.4|7150.6|7153.4|7150.6|7153.5|7150.7|7153.4|7150.6|0
1623876630000|2021-06-16 20:50:30|7153.5|7150.7|7153.9|7151.1|7153.9|7151.1|7153.5|7150.7|1
1623876640000|2021-06-16 20:50:40|7153.5|7150.7|7153.5|7150.7|7153.9|7151.1|7153.5|7150.7|0
1623876650000|2021-06-16 20:50:50|7153.4|7150.6|7152.5|7149.7|7153.4|7150.6|7152.5|7149.7|19
1623876660000|2021-06-16 20:51:00|7152.4|7149.6|7152|7149.2|7152.5|7149.7|7152|7149.2|10
1623876670000|2021-06-16 20:51:10|7151.5|7148.7|7150.6|7147.8|7151.5|7148.7|7150.5|7147.7|18
1623876680000|2021-06-16 20:51:20|7151|7148.2|7150.5|7147.7|7151|7148.2|7150.5|7147.7|3
1623876690000|2021-06-16 20:51:30|7150.9|7148.1|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|59
1623876700000|2021-06-16 20:51:40|7149.5|7146.7|7149.9|7147.1|7150.4|7147.6|7149.5|7146.7|8
1623876710000|2021-06-16 20:51:50|7149.5|7146.7|7149.9|7147.1|7149.9|7147.1|7149.5|7146.7|7
1623876720000|2021-06-16 20:52:00|7150.4|7147.6|7149.9|7147.1|7150.4|7147.6|7149.9|7147.1|5
1623876740000|2021-06-16 20:52:20|||||||||2
1623876750000|2021-06-16 20:52:30|||||||||1
1623876760000|2021-06-16 20:52:40|7150.4|7147.6|7149.5|7146.7|7150.4|7147.6|7149.5|7146.7|5
1623876770000|2021-06-16 20:52:50|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.5|7146.7|1
1623876780000|2021-06-16 20:53:00|||||||||2
1623876790000|2021-06-16 20:53:10|7149.5|7146.7|7149.9|7147.1|7149.9|7147.1|7149.5|7146.7|1
1623876800000|2021-06-16 20:53:20|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|6
1623876810000|2021-06-16 20:53:30|7150.9|7148.1|7151.5|7148.7|7151.9|7149.1|7150.5|7147.7|29
1623876820000|2021-06-16 20:53:40|7151.4|7148.6|7150.9|7148.1|7151.4|7148.6|7150.9|7148.1|1
1623876830000|2021-06-16 20:53:50|7151.4|7148.6|7150.5|7147.7|7151.4|7148.6|7150.5|7147.7|4
1623876840000|2021-06-16 20:54:00|7150.9|7148.1|7149|7146.2|7151.4|7148.1|7148.5|7145.7|49
1623876850000|2021-06-16 20:54:10|7148.9|7146.1|7149.5|7146.7|7149.5|7146.7|7148.5|7145.7|10
1623876860000|2021-06-16 20:54:20|7149.9|7147.1|7148.9|7146.1|7149.9|7147.1|7148.5|7145.7|9
1623876870000|2021-06-16 20:54:30|7148.5|7145.7|7150.9|7148.1|7151.9|7149.1|7148.5|7145.2|60
1623876880000|2021-06-16 20:54:40|7151.4|7148.6|7149.4|7146.6|7151.4|7148.6|7148.4|7145.6|56
1623876890000|2021-06-16 20:54:50|7149.5|7146.7|7147.4|7144.6|7149.9|7146.7|7146.5|7143.7|68
1623876900000|2021-06-16 20:55:00|7147.5|7144.7|7148.4|7145.6|7148.4|7145.6|7147.4|7144.6|26
1623876910000|2021-06-16 20:55:10|7147.9|7145.1|7148.9|7146.1|7149.4|7146.6|7147.9|7145.1|13
1623876920000|2021-06-16 20:55:20|7147.6|7144.8|7147.4|7144.6|7151|7145.1|7146.9|7141|40
1623876930000|2021-06-16 20:55:30|7146.9|7144.1|7147.4|7144.6|7147.4|7144.6|7146.9|7144.1|7
1623876940000|2021-06-16 20:55:40|7147.5|7144.7|7148.4|7145.6|7148.4|7145.6|7147.5|7144.7|0
1623876950000|2021-06-16 20:55:50|7147.5|7144.7|7147.9|7145.1|7147.9|7145.1|7147.5|7144.7|6
1623876960000|2021-06-16 20:56:00|7148.1|7145.3|7148.9|7146.1|7148.9|7146.1|7148.1|7145.3|35
1623876980000|2021-06-16 20:56:20|||||||||2
1623876990000|2021-06-16 20:56:30|7148.5|7145.7|7149.5|7146.7|7149.5|7146.7|7148.5|7145.7|10
1623877000000|2021-06-16 20:56:40|7149|7146.2|7151.5|7148.7|7151.5|7148.7|7149|7146.2|29
1623877010000|2021-06-16 20:56:50|7151.9|7149.1|7151.9|7149.1|7152.4|7149.6|7151.9|7149.1|19
1623877020000|2021-06-16 20:57:00|7152.4|7149.6|7152.5|7149.7|7152.5|7149.7|7152.4|7149.6|67
1623877030000|2021-06-16 20:57:10|||||||||15
1623877050000|2021-06-16 20:57:30|7152.4|7149.6|7151.9|7149.1|7152.4|7149.6|7151.9|7149.1|23
1623877060000|2021-06-16 20:57:40|||||||||4
1623877070000|2021-06-16 20:57:50|7151.8|7149|7150.5|7147.7|7151.8|7149|7150.5|7147.7|4
1623877080000|2021-06-16 20:58:00|7151|7147|7149.9|7147.1|7151|7147.7|7149.4|7146.6|4
1623877090000|2021-06-16 20:58:10|7149.4|7146.6|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|14
1623877100000|2021-06-16 20:58:20|7148.5|7145.7|7148.9|7146.1|7148.9|7146.1|7148.5|7145.7|1
1623877110000|2021-06-16 20:58:30|7148.4|7145.6|7148.4|7145.6|7148.5|7145.7|7148.4|7145.6|17
1623877120000|2021-06-16 20:58:40|7148|7145.2|7148|7145.2|7148|7145.2|7148|7145.2|1
1623877130000|2021-06-16 20:58:50|7147.9|7145.1|7147.4|7144.6|7148.4|7145.6|7147.4|7144.6|8
1623877140000|2021-06-16 20:59:00|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.4|7144.6|7
1623877150000|2021-06-16 20:59:10|7147.4|7144.6|7147.4|7144.6|7147.9|7145.1|7147.4|7144.6|2
1623877160000|2021-06-16 20:59:20|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.4|7144.6|4
1623877170000|2021-06-16 20:59:30|7148.5|7144.5|7145.9|7143.1|7149|7145.1|7145.9|7143.1|25
1623877180000|2021-06-16 20:59:40|7145.8|7143|7146.9|7144.1|7148.5|7145.1|7145.4|7142.5|30
1623877190000|2021-06-16 20:59:50|7147.7|7143.7|7149|7146.2|7149.4|7146.6|7147|7143.7|26
1623880800000|2021-06-16 22:00:00|7148.5|7145.7|7150.4|7147.6|7150.5|7147.7|7148.5|7145.7|5
1623880810000|2021-06-16 22:00:10|7150|7147.2|7152.4|7149.6|7152.5|7149.6|7150|7147.2|9
1623880820000|2021-06-16 22:00:20|7151.9|7149.1|7150.4|7147.6|7151.9|7149.1|7150.4|7147.6|12
1623880830000|2021-06-16 22:00:30|7150.5|7147.7|7152.4|7149.6|7152.5|7149.7|7150.5|7147.7|48
1623880840000|2021-06-16 22:00:40|7152|7149.2|7152.4|7149.6|7152.4|7149.6|7151.9|7149.1|11
1623880850000|2021-06-16 22:00:50|||||||||4
1623880860000|2021-06-16 22:01:00|7151.4|7148.6|7149.9|7147.1|7151.4|7148.6|7149.9|7147.1|11
1623880870000|2021-06-16 22:01:10|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|1
1623880880000|2021-06-16 22:01:20|7149.5|7146.7|7149.9|7147.1|7149.9|7147.1|7149.5|7146.7|0
1623880890000|2021-06-16 22:01:30|||||||||1
1623880900000|2021-06-16 22:01:40|||||||||3
1623880910000|2021-06-16 22:01:50|7150|7147.2|7149.9|7147.1|7150|7147.2|7149.9|7147.1|5
1623880920000|2021-06-16 22:02:00|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|2
1623880930000|2021-06-16 22:02:10|7150.3|7147.5|7149.4|7146.6|7150.3|7147.5|7149.4|7146.6|6
1623880940000|2021-06-16 22:02:20|7148.9|7146.1|7145.4|7142.6|7149.4|7146.1|7145.4|7142.5|74
1623880950000|2021-06-16 22:02:30|7144.4|7141.6|7144.5|7141.7|7144.5|7141.7|7144.4|7141.6|16
1623880960000|2021-06-16 22:02:40|7145.5|7142.7|7145.5|7142.7|7146.5|7143.7|7145.4|7142.6|18
1623880970000|2021-06-16 22:02:50|7145.9|7143.1|7146.9|7144.1|7148|7144.6|7144.9|7142.1|19
1623880980000|2021-06-16 22:03:00|7147.4|7144.6|7146.9|7144.1|7147.9|7145.1|7146.9|7144.1|6
1623880990000|2021-06-16 22:03:10|7147.5|7143.5|7146.9|7144.1|7148.5|7145.6|7146.9|7143.5|16
1623881000000|2021-06-16 22:03:20|7146.5|7143.7|7146.9|7144.1|7146.9|7144.1|7146.5|7143.7|5
1623881010000|2021-06-16 22:03:30|7146.5|7143.7|7146.9|7144.1|7147|7144.1|7146.5|7143|7
1623881020000|2021-06-16 22:03:40|||||||||1
1623881030000|2021-06-16 22:03:50|||||||||4
1623881040000|2021-06-16 22:04:00|||||||||23
1623881050000|2021-06-16 22:04:10|7145.9|7143.1|7145.9|7143.1|7146.4|7143.6|7145.9|7143.1|7
1623881070000|2021-06-16 22:04:30|7146|7143.2|7146.5|7143.7|7146.5|7143.7|7145.9|7143.1|2
1623881080000|2021-06-16 22:04:40|7146.9|7144.1|7145.9|7143.1|7146.9|7144.1|7145.9|7143.1|3
1623881090000|2021-06-16 22:04:50|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|1
1623881100000|2021-06-16 22:05:00|7146.5|7143.7|7146.4|7143.6|7146.5|7143.7|7146.4|7143.6|4
1623881110000|2021-06-16 22:05:10|7145.9|7143.1|7145.4|7142.6|7145.9|7143.1|7145.4|7142.6|4
1623881120000|2021-06-16 22:05:20|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|5
1623881140000|2021-06-16 22:05:40|7144.7|7141.9|7141|7138.2|7144.7|7141.9|7141|7138.2|20
1623881150000|2021-06-16 22:05:50|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.4|7138.6|3
1623881160000|2021-06-16 22:06:00|7141.4|7138.6|7140.9|7138.1|7141.5|7138.7|7140.9|7138.1|13
1623881170000|2021-06-16 22:06:10|||||||||1
1623881180000|2021-06-16 22:06:20|7140.4|7137.6|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|15
1623881190000|2021-06-16 22:06:30|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|4
1623881200000|2021-06-16 22:06:40|||||||||2
1623881210000|2021-06-16 22:06:50|||||||||3
1623881220000|2021-06-16 22:07:00|7139.4|7136.6|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|3
1623881230000|2021-06-16 22:07:10|||||||||6
1623881240000|2021-06-16 22:07:20|7140.4|7137.6|7139.9|7137.1|7140.4|7137.6|7139.9|7137.1|3
1623881250000|2021-06-16 22:07:30|7140.4|7137.6|7130.9|7128.1|7140.4|7137.6|7130.9|7128.1|155
1623881260000|2021-06-16 22:07:40|7131|7128.2|7131.4|7128.6|7131.9|7129.1|7130.4|7127.6|53
1623881270000|2021-06-16 22:07:50|7131.8|7129|7130.9|7128.1|7131.9|7129.1|7130.9|7128.1|20
1623881280000|2021-06-16 22:08:00|7130.4|7127.6|7129.9|7127.1|7130.4|7127.6|7129.9|7127.1|27
1623881290000|2021-06-16 22:08:10|7129.8|7127|7127.9|7125.1|7130|7127|7127.9|7125.1|43
1623881300000|2021-06-16 22:08:20|7128|7125.2|7129.9|7127.1|7129.9|7127.1|7128|7125.2|12
1623881310000|2021-06-16 22:08:30|7130.4|7127.6|7130.4|7127.6|7130.5|7127.7|7130.4|7127.6|15
1623881320000|2021-06-16 22:08:40|7130.5|7127.7|7129.9|7127.1|7130.5|7127.7|7129.9|7127.1|12
1623881330000|2021-06-16 22:08:50|7130|7127.2|7133|7130.2|7133|7130.2|7130|7127.2|17
1623881340000|2021-06-16 22:09:00|7133.5|7130.7|7134.9|7132.1|7135|7132.2|7133|7130.2|40
1623881350000|2021-06-16 22:09:10|7135|7132.2|7135.4|7132.6|7135.5|7132.7|7135|7132.2|2
1623881360000|2021-06-16 22:09:20|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7134.9|7132.1|7
1623881370000|2021-06-16 22:09:30|7136.5|7133.7|7135.9|7133.1|7136.5|7133.7|7135.4|7132.6|36
1623881380000|2021-06-16 22:09:40|||||||||1
1623881390000|2021-06-16 22:09:50|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|3
1623881400000|2021-06-16 22:10:00|7136.5|7133.7|7138|7135.2|7138|7135.2|7136.5|7133.7|21
1623881410000|2021-06-16 22:10:10|7138.4|7135.6|7138.4|7135.6|7138.9|7136.1|7138.4|7135.6|6
1623881420000|2021-06-16 22:10:20|7137.9|7135.1|7138|7135.2|7138|7135.2|7137.9|7135.1|3
1623881430000|2021-06-16 22:10:30|7138.5|7135.7|7139.4|7136.6|7139.4|7136.6|7138.5|7135.7|5
1623881440000|2021-06-16 22:10:40|7139.8|7137|7139.9|7137.1|7139.9|7137.1|7139.8|7137|1
1623881450000|2021-06-16 22:10:50|7139.8|7137|7139.4|7136.6|7139.8|7137|7139.4|7136.6|1
1623881460000|2021-06-16 22:11:00|7139.6|7136.8|7139.4|7136.6|7139.6|7136.8|7139.4|7136.6|4
1623881470000|2021-06-16 22:11:10|7139.3|7136.5|7138.8|7136|7139.3|7136.5|7138.8|7136|15
1623881480000|2021-06-16 22:11:20|7138.9|7136.1|7139.3|7136.5|7139.3|7136.5|7138.8|7136|1
1623881500000|2021-06-16 22:11:40|7139.8|7137|7139.8|7137|7139.9|7137.1|7139.8|7137|9
1623881510000|2021-06-16 22:11:50|7139.3|7136.5|7138.4|7135.6|7139.3|7136.5|7138.4|7135.6|3
1623881520000|2021-06-16 22:12:00|7138.5|7135.7|7140.3|7137.5|7140.3|7137.5|7138.5|7135.7|13
1623881530000|2021-06-16 22:12:10|7139.8|7137|7139.4|7136.6|7139.9|7137.1|7139.3|7136.5|10
1623881550000|2021-06-16 22:12:30|||||||||1
1623881560000|2021-06-16 22:12:40|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1623881570000|2021-06-16 22:12:50|7139.3|7136.5|7139.4|7136.6|7139.4|7136.6|7139.3|7136.5|0
1623881580000|2021-06-16 22:13:00|7139.3|7136.5|7141.8|7137.8|7143.3|7137.8|7139.3|7133.3|18
1623881590000|2021-06-16 22:13:10|7142.9|7140.1|7142.4|7139.6|7142.9|7140.1|7141.5|7138.7|3
1623881600000|2021-06-16 22:13:20|||||||||4
1623881610000|2021-06-16 22:13:30|7142.5|7139.7|7142.9|7140.1|7142.9|7140.1|7142.5|7139.7|2
1623881620000|2021-06-16 22:13:40|7143.3|7140.5|7142.4|7139.6|7143.3|7140.5|7142.4|7139.6|2
1623881630000|2021-06-16 22:13:50|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|0
1623881640000|2021-06-16 22:14:00|7142|7139.2|7142|7139.2|7142|7139.2|7141.9|7139.1|2
1623881650000|2021-06-16 22:14:10|7141.9|7139.1|7142.9|7140.1|7143|7140.2|7141.9|7139.1|9
1623881660000|2021-06-16 22:14:20|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|3
1623881670000|2021-06-16 22:14:30|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|2
1623881680000|2021-06-16 22:14:40|7141.9|7139.1|7140|7137.2|7141.9|7139.1|7139.9|7137.1|9
1623881690000|2021-06-16 22:14:50|7139.9|7137.1|7140|7137.2|7140|7137.2|7139.9|7137.1|0
1623881700000|2021-06-16 22:15:00|7140.4|7137.6|7140|7137.2|7140.4|7137.6|7140|7137.2|0
1623881710000|2021-06-16 22:15:10|7140.4|7137.6|7139.9|7137.1|7140.4|7137.6|7139.8|7137|2
1623881720000|2021-06-16 22:15:20|7140|7137.2|7139.9|7137.1|7140|7137.2|7139.9|7137.1|0
1623881730000|2021-06-16 22:15:30|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|0
1623881740000|2021-06-16 22:15:40|7140.5|7137.7|7139.9|7137.1|7140.5|7137.7|7139.9|7137.1|3
1623881770000|2021-06-16 22:16:10|7139.8|7137|7139.8|7137|7139.8|7137|7139.3|7136.5|1
1623881780000|2021-06-16 22:16:20|7139.3|7136.5|7139.8|7137|7139.9|7137.1|7139.3|7136.5|5
1623881790000|2021-06-16 22:16:30|7139.4|7136.6|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|0
1623881800000|2021-06-16 22:16:40|7139.5|7136.7|7139|7136.2|7139.5|7136.7|7139|7136.2|0
1623881810000|2021-06-16 22:16:50|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|0
1623881830000|2021-06-16 22:17:10|||||||||1
1623881840000|2021-06-16 22:17:20|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|5
1623881850000|2021-06-16 22:17:30|7137.9|7135.1|7137.5|7134.7|7137.9|7135.1|7137.5|7134.7|1
1623881860000|2021-06-16 22:17:40|7137.4|7134.6|7137|7134.2|7137.4|7134.6|7136.9|7134.1|2
1623881870000|2021-06-16 22:17:50|7136.9|7134.1|7137.5|7134.7|7137.5|7134.7|7136.5|7133.7|7
1623881880000|2021-06-16 22:18:00|||||||||2
1623881890000|2021-06-16 22:18:10|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|5
1623881900000|2021-06-16 22:18:20|7137.5|7134.7|7137.9|7135.1|7137.9|7135.1|7137.5|7134.7|2
1623881910000|2021-06-16 22:18:30|||||||||4
1623881920000|2021-06-16 22:18:40|7138.3|7135.5|7138.4|7135.6|7138.5|7135.7|7138.3|7135.5|4
1623881930000|2021-06-16 22:18:50|7138.5|7135.7|7138.3|7135.5|7138.5|7135.7|7138.3|7135.5|1
1623881940000|2021-06-16 22:19:00|7137.9|7135.1|7138.4|7135.6|7138.4|7135.6|7137.9|7135.1|4
1623881950000|2021-06-16 22:19:10|7138.3|7135.5|7138.4|7135.6|7138.4|7135.6|7137.9|7135.1|1
1623881960000|2021-06-16 22:19:20|7138.9|7136.1|7138.8|7136|7138.9|7136.1|7138.4|7135.6|3
1623881970000|2021-06-16 22:19:30|7139.3|7136.5|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|1
1623881980000|2021-06-16 22:19:40|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|1
1623881990000|2021-06-16 22:19:50|7138.5|7135.7|7138.3|7135.5|7138.5|7135.7|7138.3|7135.5|2
1623882000000|2021-06-16 22:20:00|7137.8|7135|7137.9|7135.1|7138|7135.2|7137.8|7135|1
1623882010000|2021-06-16 22:20:10|||||||||2
1623882020000|2021-06-16 22:20:20|7137.5|7134.7|7137.4|7134.6|7137.5|7134.7|7137.4|7134.6|1
1623882030000|2021-06-16 22:20:30|7137.3|7134.5|7137.3|7134.5|7137.4|7134.6|7137.3|7134.5|3
1623882040000|2021-06-16 22:20:40|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|0
1623882060000|2021-06-16 22:21:00|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|2
1623882070000|2021-06-16 22:21:10|7137.2|7134.4|7136.3|7133.5|7137.2|7134.4|7136.3|7133.5|4
1623882090000|2021-06-16 22:21:30|||||||||2
1623882100000|2021-06-16 22:21:40|7136.5|7133.7|7136.9|7134.1|7136.9|7134.1|7136.5|7133.7|5
1623882110000|2021-06-16 22:21:50|7137|7134.2|7137.9|7135.1|7137.9|7135.1|7137|7134.2|3
1623882120000|2021-06-16 22:22:00|7137.8|7135|7137.9|7135.1|7137.9|7135.1|7137.8|7135|8
1623882130000|2021-06-16 22:22:10|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|1
1623882140000|2021-06-16 22:22:20|||||||||2
1623882150000|2021-06-16 22:22:30|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|2
1623882160000|2021-06-16 22:22:40|||||||||2
1623882170000|2021-06-16 22:22:50|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7
1623882180000|2021-06-16 22:23:00|7138.8|7136|7137.9|7135.1|7138.8|7136|7137.9|7135.1|1
1623882190000|2021-06-16 22:23:10|||||||||4
1623882200000|2021-06-16 22:23:20|||||||||2
1623882210000|2021-06-16 22:23:30|||||||||1
1623882230000|2021-06-16 22:23:50|7137.8|7135|7137.9|7135.1|7137.9|7135.1|7137.8|7135|8
1623882240000|2021-06-16 22:24:00|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|4
1623882250000|2021-06-16 22:24:10|||||||||1
1623882260000|2021-06-16 22:24:20|||||||||1
1623882270000|2021-06-16 22:24:30|7137.3|7134.5|7136.8|7134|7137.3|7134.5|7136.8|7134|3
1623882280000|2021-06-16 22:24:40|7136.3|7133.5|7135.8|7133|7136.3|7133.5|7135.8|7133|8
1623882290000|2021-06-16 22:24:50|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.8|7132|14
1623882300000|2021-06-16 22:25:00|||||||||1
1623882320000|2021-06-16 22:25:20|||||||||1
1623882330000|2021-06-16 22:25:30|7135|7132.2|7136.8|7134|7136.8|7134|7135|7132.2|9
1623882370000|2021-06-16 22:26:10|7136.3|7133.5|7136.8|7134|7136.8|7134|7136.3|7133.5|0
1623882380000|2021-06-16 22:26:20|7136.9|7134.1|7136.3|7133.5|7136.9|7134.1|7136.3|7133.5|6
1623882390000|2021-06-16 22:26:30|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|2
1623882410000|2021-06-16 22:26:50|7136|7133.2|7135.9|7133.1|7136|7133.2|7135.9|7133.1|5
1623882420000|2021-06-16 22:27:00|||||||||1
1623882430000|2021-06-16 22:27:10|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|7
1623882460000|2021-06-16 22:27:40|||||||||4
1623882470000|2021-06-16 22:27:50|||||||||1
1623882480000|2021-06-16 22:28:00|7134.8|7132|7134.9|7132.1|7134.9|7132.1|7134.8|7132|25
1623882490000|2021-06-16 22:28:10|||||||||1
1623882500000|2021-06-16 22:28:20|||||||||1
1623882510000|2021-06-16 22:28:30|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|0
1623882530000|2021-06-16 22:28:50|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|5
1623882540000|2021-06-16 22:29:00|7136.3|7133.5|7135.9|7133.1|7136.3|7133.5|7135.9|7133.1|1
1623882550000|2021-06-16 22:29:10|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|4
1623882570000|2021-06-16 22:29:30|7137|7134.2|7137.9|7135.1|7138.9|7136.1|7137|7134.2|334
1623882580000|2021-06-16 22:29:40|7138|7135.2|7138.9|7136.1|7138.9|7136.1|7138|7135.2|7
1623882590000|2021-06-16 22:29:50|7139|7136.2|7138.9|7136.1|7139.9|7137.1|7138.9|7136.1|10
1623882600000|2021-06-16 22:30:00|7139.3|7136.5|7139.3|7136.5|7140|7137.2|7138.9|7136.1|4
1623882610000|2021-06-16 22:30:10|7139.5|7136.7|7139.9|7137.1|7140|7137.2|7139.5|7136.7|9
1623882620000|2021-06-16 22:30:20|7139.5|7136.7|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|1
1623882630000|2021-06-16 22:30:30|7140.3|7137.5|7140.4|7137.6|7140.9|7138.1|7140.3|7137.5|3
1623882640000|2021-06-16 22:30:40|||||||||1
1623882650000|2021-06-16 22:30:50|7140.3|7137.5|7138.3|7135.5|7140.3|7137.5|7136.5|7133.7|18
1623882660000|2021-06-16 22:31:00|7138.5|7135.7|7138|7135.2|7138.9|7136.1|7138|7135.2|3
1623882670000|2021-06-16 22:31:10|7139.3|7136.5|7136.9|7134.1|7139.3|7136.5|7135.5|7132.7|18
1623882690000|2021-06-16 22:31:30|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|1
1623882700000|2021-06-16 22:31:40|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|0
1623882710000|2021-06-16 22:31:50|7136.5|7133.7|7137.8|7135|7137.8|7135|7136.5|7133.7|3
1623882720000|2021-06-16 22:32:00|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1623882740000|2021-06-16 22:32:20|7138|7135.2|7137.9|7135.1|7138|7135.2|7137.9|7135.1|3
1623882750000|2021-06-16 22:32:30|7138|7135.2|7138|7135.2|7138.5|7135.7|7138|7135.2|4
1623882760000|2021-06-16 22:32:40|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|1
1623882770000|2021-06-16 22:32:50|||||||||1
1623882780000|2021-06-16 22:33:00|7138.3|7135.5|7138.8|7136|7138.8|7136|7138.3|7135.5|2
1623882790000|2021-06-16 22:33:10|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|1
1623882800000|2021-06-16 22:33:20|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|4
1623882810000|2021-06-16 22:33:30|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|6
1623882820000|2021-06-16 22:33:40|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|1
1623882830000|2021-06-16 22:33:50|7139.8|7137|7138.9|7136.1|7139.8|7137|7138.9|7136.1|2
1623882840000|2021-06-16 22:34:00|7138.8|7136|7137.9|7135.1|7138.8|7136|7137.9|7135.1|3
1623882850000|2021-06-16 22:34:10|7137.8|7135|7137.9|7135.1|7137.9|7135.1|7137.3|7134.5|9
1623882860000|2021-06-16 22:34:20|7137.6|7134.8|7136.3|7133.5|7137.6|7134.8|7135.3|7132.5|44
1623882870000|2021-06-16 22:34:30|||||||||2
1623882880000|2021-06-16 22:34:40|7136.4|7133.6|7137.3|7134.5|7137.4|7134.6|7136.4|7133.6|5
1623882890000|2021-06-16 22:34:50|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|0
1623882900000|2021-06-16 22:35:00|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|3
1623882920000|2021-06-16 22:35:20|||||||||2
1623882930000|2021-06-16 22:35:30|7136.4|7133.6|7136.8|7134|7136.8|7134|7136.3|7133.5|1
1623882940000|2021-06-16 22:35:40|7136.3|7133.5|7135.8|7133|7136.8|7134|7135.3|7132.5|10
1623882950000|2021-06-16 22:35:50|||||||||5
1623882960000|2021-06-16 22:36:00|||||||||1
1623882980000|2021-06-16 22:36:20|7135.3|7132.5|7135.9|7133.1|7135.9|7133.1|7135.3|7132.5|46
1623883000000|2021-06-16 22:36:40|7135.8|7133|7137.3|7134.5|7137.3|7134.5|7135.3|7132.5|14
1623883010000|2021-06-16 22:36:50|7136.9|7134.1|7135.9|7133.1|7136.9|7134.1|7135.9|7133.1|5
1623883020000|2021-06-16 22:37:00|7135.8|7133|7135.9|7133.1|7135.9|7133.1|7135.8|7133|6
1623883030000|2021-06-16 22:37:10|||||||||8
1623883040000|2021-06-16 22:37:20|||||||||1
1623883060000|2021-06-16 22:37:40|7135.8|7133|7135.9|7133.1|7135.9|7133.1|7135.8|7133|0
1623883080000|2021-06-16 22:38:00|7135.8|7133|7134.9|7132.1|7135.8|7133|7134.9|7132.1|0
1623883100000|2021-06-16 22:38:20|||||||||1
1623883110000|2021-06-16 22:38:30|7134.8|7132|7134.5|7131.7|7134.8|7132|7134.4|7131.6|5
1623883120000|2021-06-16 22:38:40|7134.4|7131.6|7134.3|7131.5|7134.4|7131.6|7134.3|7131.5|1
1623883130000|2021-06-16 22:38:50|||||||||1
1623883140000|2021-06-16 22:39:00|||||||||2
1623883150000|2021-06-16 22:39:10|||||||||3
1623883160000|2021-06-16 22:39:20|7134.4|7131.6|7134.9|7132.1|7135.3|7132.5|7134.4|7131.6|3
1623883180000|2021-06-16 22:39:40|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|0
1623883190000|2021-06-16 22:39:50|7134.4|7131.6|7133.9|7131.1|7134.5|7131.7|7133.9|7131.1|0
1623883200000|2021-06-16 22:40:00|||||||||1
1623883230000|2021-06-16 22:40:30|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|52
1623883240000|2021-06-16 22:40:40|7130.9|7128.1|7130|7127.2|7130.9|7128.1|7130|7127.2|5
1623883250000|2021-06-16 22:40:50|7129.9|7127.1|7130|7127.2|7130.5|7127.7|7129.9|7127.1|10
1623883260000|2021-06-16 22:41:00|7129.5|7126.7|7129.3|7126.5|7129.8|7126.7|7128.3|7125.5|45
1623883270000|2021-06-16 22:41:10|||||||||4
1623883280000|2021-06-16 22:41:20|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|3
1623883290000|2021-06-16 22:41:30|7129|7126.2|7130.5|7127.7|7130.9|7128.1|7129|7126.2|5
1623883300000|2021-06-16 22:41:40|7130.3|7127.5|7130|7127.2|7130.3|7127.5|7129.9|7127.1|2
1623883310000|2021-06-16 22:41:50|7129.9|7127.1|7130.9|7128.1|7131.3|7128.5|7129.9|7127.1|7
1623883320000|2021-06-16 22:42:00|7131.3|7128.5|7130.9|7128.1|7131.3|7128.5|7130.9|7128.1|5
1623883330000|2021-06-16 22:42:10|||||||||2
1623883340000|2021-06-16 22:42:20|||||||||1
1623883350000|2021-06-16 22:42:30|7129.6|7126.8|7130.9|7128.1|7130.9|7128.1|7129.5|7126.7|9
1623883360000|2021-06-16 22:42:40|7130.5|7127.7|7130|7127.2|7130.5|7127.7|7130|7127.2|2
1623883370000|2021-06-16 22:42:50|7130.4|7127.6|7130.9|7128.1|7130.9|7128.1|7130.4|7127.6|1
1623883380000|2021-06-16 22:43:00|7130.8|7128|7131|7128.2|7131|7128.2|7130.8|7128|4
1623883400000|2021-06-16 22:43:20|||||||||1
1623883410000|2021-06-16 22:43:30|||||||||4
1623883420000|2021-06-16 22:43:40|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|5
1623883430000|2021-06-16 22:43:50|7131|7128.2|7131|7128.2|7131|7128.2|7131|7128.2|6
1623883440000|2021-06-16 22:44:00|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|1
1623883450000|2021-06-16 22:44:10|7131.6|7128.8|7132.9|7130.1|7132.9|7130.1|7131.6|7128.8|9
1623883460000|2021-06-16 22:44:20|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|2
1623883470000|2021-06-16 22:44:30|7131.9|7129.1|7132.4|7129.6|7132.4|7129.6|7131.9|7129.1|1
1623883480000|2021-06-16 22:44:40|7131.9|7129.1|7132.9|7130.1|7132.9|7130.1|7131.9|7129.1|9
1623883500000|2021-06-16 22:45:00|7133.5|7130.7|7133|7130.2|7133.5|7130.7|7133|7130.2|7
1623883510000|2021-06-16 22:45:10|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|1
1623883520000|2021-06-16 22:45:20|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|0
1623883540000|2021-06-16 22:45:40|7132.4|7129.6|7132|7129.2|7132.4|7129.6|7132|7129.2|3
1623883550000|2021-06-16 22:45:50|7132.4|7129.6|7131.9|7129.1|7132.4|7129.6|7131.9|7129.1|3
1623883560000|2021-06-16 22:46:00|7131.8|7129|7131.9|7129.1|7131.9|7129.1|7131.8|7129|1
1623883580000|2021-06-16 22:46:20|7131.4|7128.6|7130.9|7128.1|7131.4|7128.6|7130.9|7128.1|0
1623883600000|2021-06-16 22:46:40|7130.8|7128|7130.8|7128|7130.8|7128|7130.8|7128|0
1623883620000|2021-06-16 22:47:00|7130.4|7127.6|7129.9|7127.1|7130.9|7128.1|7129.9|7127.1|1
1623883630000|2021-06-16 22:47:10|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|3
1623883640000|2021-06-16 22:47:20|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|0
1623883650000|2021-06-16 22:47:30|7129.8|7127|7128.8|7126|7129.8|7127|7128.8|7126|10
1623883660000|2021-06-16 22:47:40|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|3
1623883670000|2021-06-16 22:47:50|||||||||1
1623883680000|2021-06-16 22:48:00|7129.3|7126.5|7128.9|7126.1|7129.3|7126.5|7128.9|7126.1|35
1623883690000|2021-06-16 22:48:10|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|0
1623883700000|2021-06-16 22:48:20|7128.9|7126.1|7129.9|7127.1|7130.3|7127.5|7128.9|7126.1|17
1623883730000|2021-06-16 22:48:50|7130.6|7120.6|7124.9|7122.1|7130.6|7124.3|7124.9|7120.6|26
1623883740000|2021-06-16 22:49:00|||||||||6
1623883750000|2021-06-16 22:49:10|||||||||2
1623883760000|2021-06-16 22:49:20|||||||||3
1623883770000|2021-06-16 22:49:30|7124.8|7122|7124.9|7122.1|7125.3|7122.5|7123.9|7121.1|97
1623883780000|2021-06-16 22:49:40|7125|7122.2|7125.9|7123.1|7125.9|7123.1|7125|7122.2|9
1623883790000|2021-06-16 22:49:50|7125.4|7122.6|7125.9|7123.1|7125.9|7123.1|7125.4|7122.6|3
1623883820000|2021-06-16 22:50:20|7126.3|7123.5|7126.5|7123.7|7126.5|7123.7|7126|7123.2|6
1623883830000|2021-06-16 22:50:30|7126.4|7123.6|7126.3|7123.5|7126.4|7123.6|7125.9|7123.1|1
1623883840000|2021-06-16 22:50:40|7126.4|7123.6|7126.4|7123.6|7126.5|7123.7|7126.4|7123.6|2
1623883850000|2021-06-16 22:50:50|7126.3|7123.5|7126.8|7124|7126.8|7124|7126.3|7123.5|4
1623883860000|2021-06-16 22:51:00|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|1
1623883870000|2021-06-16 22:51:10|||||||||2
1623883880000|2021-06-16 22:51:20|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|1
1623883890000|2021-06-16 22:51:30|||||||||3
1623883900000|2021-06-16 22:51:40|||||||||1
1623883910000|2021-06-16 22:51:50|||||||||1
1623883920000|2021-06-16 22:52:00|7128.3|7125.5|7128.9|7126.1|7128.9|7126.1|7127.9|7125.1|10
1623883930000|2021-06-16 22:52:10|7128.5|7125.7|7129.5|7126.7|7129.5|7126.7|7128.5|7125.7|8
1623883940000|2021-06-16 22:52:20|7129.4|7126.6|7129.9|7127.1|7129.9|7127.1|7129.4|7126.6|0
1623883950000|2021-06-16 22:52:30|7130|7127.2|7130.5|7127.7|7131|7128.2|7130|7127.2|11
1623883960000|2021-06-16 22:52:40|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|0
1623883970000|2021-06-16 22:52:50|7130.3|7127.5|7130.9|7128.1|7130.9|7128.1|7130.3|7127.5|3
1623883980000|2021-06-16 22:53:00|7130.8|7128|7129.9|7127.1|7130.8|7128|7129.9|7127.1|7
1623883990000|2021-06-16 22:53:10|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|6
1623884010000|2021-06-16 22:53:30|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|1
1623884020000|2021-06-16 22:53:40|7128.8|7126|7129.3|7126.5|7129.3|7126.5|7128.8|7126|2
1623884030000|2021-06-16 22:53:50|7129.8|7127|7129.8|7127|7129.9|7127.1|7129.8|7127|0
1623884040000|2021-06-16 22:54:00|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|2
1623884050000|2021-06-16 22:54:10|||||||||2
1623884060000|2021-06-16 22:54:20|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|1
1623884070000|2021-06-16 22:54:30|7129.9|7127.1|7129.8|7127|7130.3|7127.5|7129.8|7127|0
1623884080000|2021-06-16 22:54:40|7129.3|7126.5|7129.4|7126.6|7129.4|7126.6|7129.3|7126.5|0
1623884090000|2021-06-16 22:54:50|7129.5|7126.7|7129.9|7127.1|7129.9|7127.1|7129.5|7126.7|0
1623884100000|2021-06-16 22:55:00|7129.8|7127|7129.8|7127|7129.9|7127.1|7129.8|7127|1
1623884110000|2021-06-16 22:55:10|7130.3|7127.5|7130.4|7127.6|7130.4|7127.6|7129.8|7127|1
1623884120000|2021-06-16 22:55:20|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|0
1623884130000|2021-06-16 22:55:30|7130.8|7128|7129.8|7127|7130.8|7128|7129.3|7126.5|30
1623884140000|2021-06-16 22:55:40|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|0
1623884150000|2021-06-16 22:55:50|7129.2|7126.4|7129.3|7126.5|7129.3|7126.5|7129.2|7126.4|3
1623884160000|2021-06-16 22:56:00|7128.8|7126|7127.8|7125|7128.8|7126|7127.8|7125|4
1623884170000|2021-06-16 22:56:10|||||||||26
1623884190000|2021-06-16 22:56:30|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|1
1623884200000|2021-06-16 22:56:40|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|1
1623884210000|2021-06-16 22:56:50|7129.2|7126.4|7129.8|7127|7129.8|7127|7129.2|7126.4|3
1623884220000|2021-06-16 22:57:00|7128.8|7126|7128.8|7126|7128.8|7126|7128.8|7126|0
1623884230000|2021-06-16 22:57:10|7128.9|7126.1|7129.3|7126.5|7129.8|7127|7128.9|7126.1|1
1623884240000|2021-06-16 22:57:20|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|0
1623884250000|2021-06-16 22:57:30|7130.2|7127.4|7128.8|7126|7130.2|7127.4|7128.8|7126|1
1623884260000|2021-06-16 22:57:40|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|0
1623884270000|2021-06-16 22:57:50|||||||||1
1623884290000|2021-06-16 22:58:10|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|0
1623884330000|2021-06-16 22:58:50|7128.8|7126|7129.8|7127|7129.8|7127|7128.8|7126|1
1623884340000|2021-06-16 22:59:00|||||||||2
1623884350000|2021-06-16 22:59:10|7129.9|7127.1|7130.3|7127.5|7130.3|7127.5|7129.9|7127.1|1
1623884360000|2021-06-16 22:59:20|7130.8|7128|7130.8|7128|7130.8|7128|7130.8|7128|0
1623884370000|2021-06-16 22:59:30|7131.2|7128.4|7132.8|7130|7132.8|7130|7131.2|7128.4|9
1623884380000|2021-06-16 22:59:40|7132.3|7129.5|7132.8|7130|7132.8|7130|7132.3|7129.5|2
1623884390000|2021-06-16 22:59:50|7132.6|7129.8|7131.8|7129|7132.6|7129.8|7131.8|7129|6
1623884400000|2021-06-16 23:00:00|7131.3|7128.5|7131.8|7129|7132.2|7129.4|7130.8|7128|9
1623884410000|2021-06-16 23:00:10|7131.3|7128.5|7130.8|7128|7131.8|7129|7130.8|7128|3
1623884420000|2021-06-16 23:00:20|||||||||1
1623884440000|2021-06-16 23:00:40|7131.2|7128.4|7132.8|7130|7132.8|7130|7131.2|7128.4|2
1623884450000|2021-06-16 23:00:50|||||||||2
1623884460000|2021-06-16 23:01:00|7132.9|7130.1|7133.3|7130.5|7133.3|7130.5|7132.9|7130.1|5
1623884470000|2021-06-16 23:01:10|7133.8|7131|7133.8|7131|7133.8|7131|7133.3|7130.5|1
1623884480000|2021-06-16 23:01:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1623884490000|2021-06-16 23:01:30|||||||||2
1623884500000|2021-06-16 23:01:40|7134.3|7131.5|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|10
1623884520000|2021-06-16 23:02:00|7135.8|7133|7135.8|7133|7136.8|7134|7135.8|7133|11
1623884530000|2021-06-16 23:02:10|7136.7|7133.9|7136.3|7133.5|7136.7|7133.9|7136.3|7133.5|2
1623884540000|2021-06-16 23:02:20|7136.8|7134|7136.3|7133.5|7136.8|7134|7136.3|7133.5|1
1623884550000|2021-06-16 23:02:30|7136.8|7134|7137.3|7134.5|7137.8|7135|7136.8|7134|10
1623884560000|2021-06-16 23:02:40|7137.7|7134.9|7137.8|7135|7137.8|7135|7137.7|7134.9|0
1623884570000|2021-06-16 23:02:50|7137.6|7134.8|7137.7|7134.9|7137.7|7134.9|7137.2|7134.4|3
1623884580000|2021-06-16 23:03:00|7137.3|7134.5|7136.8|7134|7137.3|7134.5|7136.8|7134|0
1623884590000|2021-06-16 23:03:10|7136.3|7133.5|7135.3|7132.5|7136.3|7133.5|7135.2|7132.4|8
1623884600000|2021-06-16 23:03:20|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|5
1623884610000|2021-06-16 23:03:30|7136.7|7133.9|7136.2|7133.4|7136.7|7133.9|7136.2|7133.4|1
1623884620000|2021-06-16 23:03:40|7136.3|7133.5|7136.8|7134|7136.8|7134|7136.3|7133.5|0
1623884640000|2021-06-16 23:04:00|7137.3|7134.5|7138.3|7135.5|7138.3|7135.5|7137.3|7134.5|12
1623884650000|2021-06-16 23:04:10|7137.3|7134.5|7137.8|7135|7137.8|7135|7136.8|7134|8
1623884660000|2021-06-16 23:04:20|7137.7|7134.9|7136.8|7134|7137.7|7134.9|7136.8|7134|3
1623884680000|2021-06-16 23:04:40|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|1
1623884700000|2021-06-16 23:05:00|7136.6|7133.8|7136.2|7133.4|7136.6|7133.8|7136.2|7133.4|2
1623884710000|2021-06-16 23:05:10|7136.3|7133.5|7136.2|7133.4|7136.8|7134|7136.2|7133.4|11
1623884720000|2021-06-16 23:05:20|7136.3|7133.5|7138.3|7135.5|7138.4|7135.6|7136.3|7133.5|50
1623884730000|2021-06-16 23:05:30|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.3|7135.5|2
1623884740000|2021-06-16 23:05:40|7138.3|7135.5|7139.2|7136.4|7139.2|7136.4|7138.3|7135.5|4
1623884750000|2021-06-16 23:05:50|7138.3|7135.5|7138.2|7135.4|7138.3|7135.5|7138.2|7135.4|4
1623884760000|2021-06-16 23:06:00|7137.2|7134.4|7137.2|7134.4|7137.3|7134.5|7137.2|7134.4|7
1623884770000|2021-06-16 23:06:10|7137.6|7134.8|7137.3|7134.5|7137.8|7135|7137.3|7134.5|8
1623884780000|2021-06-16 23:06:20|||||||||2
1623884800000|2021-06-16 23:06:40|||||||||7
1623884810000|2021-06-16 23:06:50|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|1
1623884820000|2021-06-16 23:07:00|7136.3|7133.5|7135.8|7133|7136.3|7133.5|7135.8|7133|2
1623884850000|2021-06-16 23:07:30|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|1
1623884860000|2021-06-16 23:07:40|7135.8|7133|7135.8|7133|7135.8|7133|7135.3|7132.5|0
1623884870000|2021-06-16 23:07:50|7135.3|7132.5|7135.8|7133|7135.8|7133|7135.3|7132.5|0
1623884880000|2021-06-16 23:08:00|||||||||1
1623884890000|2021-06-16 23:08:10|7135.7|7132.9|7135.8|7133|7135.8|7133|7135.7|7132.9|0
1623884900000|2021-06-16 23:08:20|7135.7|7132.9|7134.8|7132|7135.8|7133|7134.8|7132|0
1623884910000|2021-06-16 23:08:30|7134.9|7132.1|7135.8|7133|7135.8|7133|7134.9|7132.1|2
1623884920000|2021-06-16 23:08:40|7134.8|7132|7135.8|7133|7135.8|7133|7134.8|7132|2
1623884950000|2021-06-16 23:09:10|7135.9|7133.1|7136.8|7134|7137.2|7134.4|7135.9|7133.1|5
1623884970000|2021-06-16 23:09:30|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|3
1623884980000|2021-06-16 23:09:40|7137.4|7134.6|7137.3|7134.5|7137.4|7134.6|7137.3|7134.5|0
1623884990000|2021-06-16 23:09:50|7135.9|7133.1|7136.8|7134|7136.8|7134|7135.9|7133.1|7
1623885000000|2021-06-16 23:10:00|7136.4|7133.6|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|1
1623885010000|2021-06-16 23:10:10|7136.4|7133.6|7136.4|7133.6|7136.8|7134|7135.9|7133.1|1
1623885020000|2021-06-16 23:10:20|7136.8|7134|7136.9|7134.1|7136.9|7134.1|7136.8|7134|3
1623885030000|2021-06-16 23:10:30|7137.3|7134.5|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|6
1623885040000|2021-06-16 23:10:40|7137|7134.2|7137.4|7134.6|7137.4|7134.6|7137|7134.2|0
1623885060000|2021-06-16 23:11:00|||||||||5
1623885070000|2021-06-16 23:11:10|||||||||8
1623885080000|2021-06-16 23:11:20|7137.3|7134.5|7138.8|7136|7138.8|7136|7137.3|7134.5|1
1623885090000|2021-06-16 23:11:30|||||||||1
1623885100000|2021-06-16 23:11:40|7138.9|7136.1|7139.3|7136.5|7139.3|7136.5|7138.9|7136.1|0
1623885130000|2021-06-16 23:12:10|7139.8|7137|7139.9|7137.1|7139.9|7137.1|7139.8|7137|2
1623885140000|2021-06-16 23:12:20|||||||||2
1623885160000|2021-06-16 23:12:40|7140.3|7137.5|7139.9|7137.1|7140.3|7137.5|7139.9|7137.1|1
1623885170000|2021-06-16 23:12:50|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|0
1623885180000|2021-06-16 23:13:00|7140.4|7137.6|7141.3|7138.5|7141.3|7138.5|7140.4|7137.6|7
1623885200000|2021-06-16 23:13:20|7141.4|7138.6|7141.8|7139|7142.3|7139.5|7141.4|7138.6|3
1623885210000|2021-06-16 23:13:30|7141.9|7139.1|7141.8|7139|7141.9|7139.1|7141.8|7139|5
1623885220000|2021-06-16 23:13:40|7141.9|7139.1|7142.3|7139.5|7142.3|7139.5|7141.9|7139.1|1
1623885230000|2021-06-16 23:13:50|7141.3|7138.5|7141.8|7139|7141.8|7139|7141.3|7138.5|7
1623885240000|2021-06-16 23:14:00|||||||||5
1623885250000|2021-06-16 23:14:10|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|0
1623885260000|2021-06-16 23:14:20|7141.8|7139|7142.2|7139.4|7142.8|7140|7141.3|7138.5|6
1623885270000|2021-06-16 23:14:30|7141.8|7139|7142.3|7139.5|7142.3|7139.5|7141.8|7139|3
1623885280000|2021-06-16 23:14:40|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|0
1623885290000|2021-06-16 23:14:50|7143.2|7140.4|7142.3|7139.5|7143.2|7140.4|7142.3|7139.5|1
1623885300000|2021-06-16 23:15:00|7141.8|7139|7142.3|7139.5|7142.3|7139.5|7141.8|7139|4
1623885310000|2021-06-16 23:15:10|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|1
1623885350000|2021-06-16 23:15:50|||||||||3
1623885360000|2021-06-16 23:16:00|7142.9|7140.1|7143.3|7140.5|7143.3|7140.5|7142.9|7140.1|6
1623885370000|2021-06-16 23:16:10|7142.9|7140.1|7140.4|7137.6|7142.9|7140.1|7140.4|7137.6|12
1623885380000|2021-06-16 23:16:20|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|2
1623885400000|2021-06-16 23:16:40|||||||||1
1623885430000|2021-06-16 23:17:10|||||||||1
1623885440000|2021-06-16 23:17:20|||||||||1
1623885450000|2021-06-16 23:17:30|7140.4|7137.6|7140.9|7138.1|7140.9|7138.1|7140.4|7137.6|1
1623885460000|2021-06-16 23:17:40|||||||||2
1623885470000|2021-06-16 23:17:50|7141.1|7138.3|7141.9|7139.1|7142.4|7139.6|7141.1|7138.3|17
1623885480000|2021-06-16 23:18:00|7142|7139.2|7142.4|7139.6|7142.4|7139.6|7142|7139.2|11
1623885490000|2021-06-16 23:18:10|7142.5|7139.7|7142.9|7140.1|7143.4|7140.6|7142.5|7139.7|5
1623885500000|2021-06-16 23:18:20|7142.4|7139.6|7142.9|7140.1|7143|7140.2|7142.4|7139.6|10
1623885520000|2021-06-16 23:18:40|||||||||1
1623885540000|2021-06-16 23:19:00|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|6
1623885550000|2021-06-16 23:19:10|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1623885560000|2021-06-16 23:19:20|7140.9|7138.1|7141.9|7139.1|7142.4|7139.6|7140.9|7138.1|20
1623885570000|2021-06-16 23:19:30|7142.4|7139.6|7141.9|7139.1|7142.4|7139.6|7141.9|7139.1|4
1623885590000|2021-06-16 23:19:50|7142.4|7139.6|7142.9|7140.1|7142.9|7140.1|7142.4|7139.6|3
1623885610000|2021-06-16 23:20:10|7142.8|7140|7141.9|7139.1|7142.8|7140|7141.9|7139.1|7
1623885630000|2021-06-16 23:20:30|7142.3|7139.5|7140.9|7138.1|7142.3|7139.5|7140.9|7138.1|10
1623885640000|2021-06-16 23:20:40|7140.3|7137.5|7138.4|7135.6|7140.3|7137.5|7138.4|7135.6|12
1623885650000|2021-06-16 23:20:50|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|9
1623885660000|2021-06-16 23:21:00|7138.3|7135.5|7138.3|7135.5|7138.4|7135.6|7138.3|7135.5|4
1623885670000|2021-06-16 23:21:10|7138.4|7135.6|7137.9|7135.1|7138.4|7135.6|7137.9|7135.1|4
1623885680000|2021-06-16 23:21:20|7138.3|7135.5|7138.4|7135.6|7138.4|7135.6|7138.3|7135.5|3
1623885690000|2021-06-16 23:21:30|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|0
1623885700000|2021-06-16 23:21:40|7137.8|7135|7137.4|7134.6|7137.8|7135|7137.3|7134.5|3
1623885710000|2021-06-16 23:21:50|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1623885720000|2021-06-16 23:22:00|||||||||1
1623885750000|2021-06-16 23:22:30|||||||||1
1623885780000|2021-06-16 23:23:00|||||||||1
1623885790000|2021-06-16 23:23:10|||||||||2
1623885800000|2021-06-16 23:23:20|||||||||1
1623885860000|2021-06-16 23:24:20|7137.4|7134.6|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|20
1623885870000|2021-06-16 23:24:30|7136.8|7134|7136.3|7133.5|7136.8|7134|7136.3|7133.5|6
1623885880000|2021-06-16 23:24:40|||||||||1
1623885890000|2021-06-16 23:24:50|||||||||1
1623885910000|2021-06-16 23:25:10|7135.9|7133.1|7135.3|7132.5|7135.9|7133.1|7135.3|7132.5|2
1623885920000|2021-06-16 23:25:20|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|1
1623885940000|2021-06-16 23:25:40|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|1
1623885950000|2021-06-16 23:25:50|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|0
1623885960000|2021-06-16 23:26:00|7134.3|7131.5|7134.3|7131.5|7134.8|7132|7134.3|7131.5|7
1623885980000|2021-06-16 23:26:20|||||||||1
1623886000000|2021-06-16 23:26:40|||||||||3
1623886010000|2021-06-16 23:26:50|7134.2|7131.4|7135.3|7132.5|7135.3|7132.5|7134.2|7131.4|12
1623886040000|2021-06-16 23:27:20|7135.4|7132.6|7135.9|7133.1|7135.9|7133.1|7135.4|7132.6|3
1623886050000|2021-06-16 23:27:30|7136.3|7133.5|7137.4|7134.6|7137.4|7134.6|7136.3|7133.5|4
1623886060000|2021-06-16 23:27:40|7137.9|7135.1|7138.3|7135.5|7138.8|7136|7137.9|7135.1|1
1623886070000|2021-06-16 23:27:50|7137.9|7135.1|7137.8|7135|7137.9|7135.1|7137.3|7134.5|0
1623886080000|2021-06-16 23:28:00|7137.3|7134.5|7137.8|7135|7137.8|7135|7137.3|7134.5|1
1623886090000|2021-06-16 23:28:10|7132.4|7129.6|7134.4|7131.6|7134.4|7131.6|7132.4|7129.6|44
1623886100000|2021-06-16 23:28:20|7134.9|7132.1|7133.9|7131.1|7135.3|7132.5|7133.9|7131.1|5
1623886110000|2021-06-16 23:28:30|7134.8|7132|7134.3|7131.5|7134.8|7132|7134.3|7131.5|0
1623886130000|2021-06-16 23:28:50|7133.9|7131.1|7134.3|7131.5|7134.3|7131.5|7133.9|7131.1|0
1623886140000|2021-06-16 23:29:00|7133.9|7131.1|7136.8|7134|7136.8|7134|7133.9|7131.1|19
1623886150000|2021-06-16 23:29:10|7136.3|7133.5|7137.8|7135|7137.8|7135|7136.3|7133.5|14
1623886160000|2021-06-16 23:29:20|7137.3|7134.5|7136.8|7134|7137.8|7135|7136.8|7134|5
1623886170000|2021-06-16 23:29:30|7136.3|7133.5|7136.8|7134|7136.8|7134|7136.3|7133.5|0
1623886180000|2021-06-16 23:29:40|7136.9|7134.1|7137.8|7135|7137.8|7135|7136.9|7134.1|3
1623886190000|2021-06-16 23:29:50|7137.3|7134.5|7137.8|7135|7137.8|7135|7137.3|7134.5|1
1623886200000|2021-06-16 23:30:00|7138.3|7135.5|7137.8|7135|7138.3|7135.5|7137.8|7135|2
1623886210000|2021-06-16 23:30:10|7137.3|7134.5|7136.9|7134.1|7137.3|7134.5|7135.9|7133.1|3
1623886220000|2021-06-16 23:30:20|7136.8|7134|7136.3|7133.5|7136.8|7134|7136.3|7133.5|1
1623886230000|2021-06-16 23:30:30|7136.8|7134|7136.3|7133.5|7136.8|7134|7136.3|7133.5|0
1623886250000|2021-06-16 23:30:50|7136.8|7134|7137.3|7134.5|7137.3|7134.5|7136.8|7134|4
1623886260000|2021-06-16 23:31:00|7137.8|7135|7137.8|7135|7137.8|7135|7137.3|7134.5|0
1623886270000|2021-06-16 23:31:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623886280000|2021-06-16 23:31:20|7137.8|7135|7137.3|7134.5|7137.8|7135|7137.3|7134.5|0
1623886290000|2021-06-16 23:31:30|7137.2|7134.4|7136.8|7134|7137.2|7134.4|7136.8|7134|1
1623886300000|2021-06-16 23:31:40|7136.3|7133.5|7136.8|7134|7136.8|7134|7136.3|7133.5|0
1623886310000|2021-06-16 23:31:50|7136.3|7133.5|7136.2|7133.4|7136.3|7133.5|7136.2|7133.4|2
1623886320000|2021-06-16 23:32:00|7135.8|7133|7135.3|7132.5|7135.8|7133|7135.3|7132.5|4
1623886340000|2021-06-16 23:32:20|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|2
1623886350000|2021-06-16 23:32:30|||||||||1
1623886370000|2021-06-16 23:32:50|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|2
1623886380000|2021-06-16 23:33:00|7134.6|7131.8|7133.8|7131|7134.6|7131.8|7133.3|7130.5|7
1623886390000|2021-06-16 23:33:10|7133.9|7131.1|7133.9|7131.1|7134.3|7131.5|7133.9|7131.1|2
1623886400000|2021-06-16 23:33:20|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|1
1623886410000|2021-06-16 23:33:30|7134.2|7131.4|7134.8|7132|7134.8|7132|7134.2|7131.4|8
1623886420000|2021-06-16 23:33:40|7134.3|7131.5|7135.8|7133|7135.8|7133|7134.3|7131.5|1
1623886430000|2021-06-16 23:33:50|||||||||1
1623886440000|2021-06-16 23:34:00|7135.3|7132.5|7134.8|7132|7135.3|7132.5|7134.8|7132|4
1623886450000|2021-06-16 23:34:10|7134.9|7132.1|7134.8|7132|7134.9|7132.1|7134.8|7132|3
1623886460000|2021-06-16 23:34:20|||||||||1
1623886470000|2021-06-16 23:34:30|7134.3|7131.5|7135.8|7133|7135.8|7133|7134.3|7131.5|2
1623886480000|2021-06-16 23:34:40|7135.3|7132.5|7135.8|7133|7135.8|7133|7135.3|7132.5|0
1623886500000|2021-06-16 23:35:00|7135.3|7132.5|7134.8|7132|7135.3|7132.5|7134.8|7132|0
1623886520000|2021-06-16 23:35:20|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|0
1623886540000|2021-06-16 23:35:40|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|2
1623886550000|2021-06-16 23:35:50|||||||||1
1623886560000|2021-06-16 23:36:00|||||||||2
1623886590000|2021-06-16 23:36:30|7133.7|7130.9|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|2
1623886600000|2021-06-16 23:36:40|7133.6|7130.8|7133.8|7131|7133.8|7131|7133.6|7130.8|4
1623886610000|2021-06-16 23:36:50|||||||||7
1623886620000|2021-06-16 23:37:00|7133.9|7131.1|7133.8|7131|7133.9|7131.1|7133.8|7131|2
1623886630000|2021-06-16 23:37:10|||||||||1
1623886640000|2021-06-16 23:37:20|7133.3|7130.5|7133.2|7130.4|7133.3|7130.5|7132.8|7130|2
1623886650000|2021-06-16 23:37:30|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|0
1623886660000|2021-06-16 23:37:40|7133.2|7130.4|7133.3|7130.5|7133.3|7130.5|7133.2|7130.4|1
1623886670000|2021-06-16 23:37:50|7132.8|7130|7133.3|7130.5|7133.3|7130.5|7132.8|7130|0
1623886680000|2021-06-16 23:38:00|7133.7|7130.9|7133.8|7131|7133.8|7131|7133.7|7130.9|0
1623886700000|2021-06-16 23:38:20|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7132.8|7130|1
1623886710000|2021-06-16 23:38:30|7132.8|7130|7133.2|7130.4|7133.3|7130.5|7132.8|7130|0
1623886720000|2021-06-16 23:38:40|7132.8|7130|7132.8|7130|7133.2|7130.4|7132.8|7130|2
1623886730000|2021-06-16 23:38:50|7133.2|7130.4|7132.8|7130|7133.2|7130.4|7132.8|7130|0
1623886740000|2021-06-16 23:39:00|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|1
1623886750000|2021-06-16 23:39:10|7132.2|7129.4|7131.8|7129|7132.2|7129.4|7131.8|7129|31
1623886760000|2021-06-16 23:39:20|7131.3|7128.5|7130.8|7128|7131.3|7128.5|7130.3|7127.5|3
1623886770000|2021-06-16 23:39:30|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|11
1623886780000|2021-06-16 23:39:40|||||||||3
1623886790000|2021-06-16 23:39:50|||||||||1
1623886800000|2021-06-16 23:40:00|7130.9|7128.1|7131.8|7129|7131.8|7129|7130.8|7128|5
1623886810000|2021-06-16 23:40:10|7131.7|7128.9|7130.3|7127.5|7131.7|7128.9|7130.3|7127.5|4
1623886830000|2021-06-16 23:40:30|||||||||1
1623886840000|2021-06-16 23:40:40|||||||||1
1623886850000|2021-06-16 23:40:50|||||||||2
1623886870000|2021-06-16 23:41:10|||||||||4
1623886890000|2021-06-16 23:41:30|7129.9|7127.1|7130.3|7127.5|7130.3|7127.5|7129.8|7127|3
1623886900000|2021-06-16 23:41:40|||||||||2
1623886910000|2021-06-16 23:41:50|||||||||2
1623886950000|2021-06-16 23:42:30|||||||||1
1623886960000|2021-06-16 23:42:40|||||||||1
1623886970000|2021-06-16 23:42:50|||||||||1
1623886980000|2021-06-16 23:43:00|7129.9|7127.1|7131.8|7129|7131.8|7129|7129.9|7127.1|8
1623887000000|2021-06-16 23:43:20|7131.9|7129.1|7131.8|7129|7131.9|7129.1|7131.8|7129|7
1623887010000|2021-06-16 23:43:30|||||||||2
1623887020000|2021-06-16 23:43:40|7131.9|7129.1|7131.8|7129|7131.9|7129.1|7131.8|7129|1
1623887030000|2021-06-16 23:43:50|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|0
1623887040000|2021-06-16 23:44:00|7131.8|7129|7131.8|7129|7131.9|7129.1|7131.8|7129|2
1623887050000|2021-06-16 23:44:10|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|0
1623887060000|2021-06-16 23:44:20|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|1
1623887070000|2021-06-16 23:44:30|7131.3|7128.5|7130.9|7128.1|7131.3|7128.5|7130.9|7128.1|0
1623887080000|2021-06-16 23:44:40|||||||||1
1623887100000|2021-06-16 23:45:00|7130.8|7128|7131.3|7128.5|7131.3|7128.5|7130.4|7127.6|8
1623887120000|2021-06-16 23:45:20|7131.2|7128.4|7130.7|7127.9|7131.2|7128.4|7130.7|7127.9|5
1623887130000|2021-06-16 23:45:30|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|0
1623887150000|2021-06-16 23:45:50|||||||||2
1623887170000|2021-06-16 23:46:10|7129.9|7127.1|7129.8|7127|7130.3|7127.5|7129.8|7127|8
1623887180000|2021-06-16 23:46:20|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|1
1623887200000|2021-06-16 23:46:40|7130.7|7127.9|7130.3|7127.5|7130.7|7127.9|7130.3|7127.5|4
1623887210000|2021-06-16 23:46:50|7130.7|7127.9|7130.3|7127.5|7130.7|7127.9|7130.3|7127.5|1
1623887220000|2021-06-16 23:47:00|7130.4|7127.6|7130.9|7128.1|7130.9|7128.1|7130.4|7127.6|5
1623887230000|2021-06-16 23:47:10|||||||||1
1623887240000|2021-06-16 23:47:20|||||||||5
1623887250000|2021-06-16 23:47:30|||||||||2
1623887260000|2021-06-16 23:47:40|7131|7128.2|7130.9|7128.1|7131.3|7128.5|7130.9|7128.1|5
1623887270000|2021-06-16 23:47:50|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|1
1623887280000|2021-06-16 23:48:00|7131.4|7128.6|7132.3|7129.5|7132.3|7129.5|7131.3|7128.5|16
1623887290000|2021-06-16 23:48:10|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|1
1623887300000|2021-06-16 23:48:20|7132.3|7129.5|7133.4|7130.6|7133.4|7130.6|7132.3|7129.5|27
1623887310000|2021-06-16 23:48:30|7133.9|7131.1|7134.9|7132.1|7135.4|7132.6|7133.9|7131.1|26
1623887320000|2021-06-16 23:48:40|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|0
1623887330000|2021-06-16 23:48:50|||||||||1
1623887360000|2021-06-16 23:49:20|7135.4|7132.6|7135.3|7132.5|7135.4|7132.6|7135.3|7132.5|6
1623887370000|2021-06-16 23:49:30|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|2
1623887380000|2021-06-16 23:49:40|7133.9|7131.1|7133.3|7130.5|7133.9|7131.1|7133.3|7130.5|4
1623887390000|2021-06-16 23:49:50|||||||||4
1623887400000|2021-06-16 23:50:00|7133.8|7131|7133.7|7130.9|7133.8|7131|7133.7|7130.9|4
1623887410000|2021-06-16 23:50:10|7134.2|7131.4|7132.7|7129.9|7134.2|7131.4|7132.3|7129.5|1
1623887420000|2021-06-16 23:50:20|7132.3|7129.5|7131.9|7129.1|7132.7|7129.9|7131.9|7129.1|0
1623887430000|2021-06-16 23:50:30|||||||||2
1623887440000|2021-06-16 23:50:40|||||||||1
1623887450000|2021-06-16 23:50:50|7131.7|7128.9|7131.4|7128.6|7131.7|7128.9|7130.9|7128.1|4
1623887460000|2021-06-16 23:51:00|7131.9|7129.1|7131.8|7129|7131.9|7129.1|7131.8|7129|2
1623887470000|2021-06-16 23:51:10|7131.7|7128.9|7131.9|7129.1|7131.9|7129.1|7131.7|7128.9|2
1623887480000|2021-06-16 23:51:20|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|1
1623887490000|2021-06-16 23:51:30|7132.3|7129.5|7131.3|7128.5|7132.3|7129.5|7131.3|7128.5|5
1623887500000|2021-06-16 23:51:40|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|1
1623887520000|2021-06-16 23:52:00|||||||||1
1623887530000|2021-06-16 23:52:10|||||||||1
1623887550000|2021-06-16 23:52:30|7131.3|7128.5|7130.9|7128.1|7131.3|7128.5|7130.9|7128.1|0
1623887570000|2021-06-16 23:52:50|7130.8|7128|7130.9|7128.1|7130.9|7128.1|7130.7|7127.9|7
1623887580000|2021-06-16 23:53:00|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|0
1623887620000|2021-06-16 23:53:40|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1623887630000|2021-06-16 23:53:50|||||||||2
1623887640000|2021-06-16 23:54:00|||||||||2
1623887650000|2021-06-16 23:54:10|7131.3|7128.5|7130.3|7127.5|7131.3|7128.5|7130.3|7127.5|3
1623887660000|2021-06-16 23:54:20|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|0
1623887670000|2021-06-16 23:54:30|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|0
1623887680000|2021-06-16 23:54:40|7130.7|7127.9|7131.3|7128.5|7131.4|7128.6|7130.7|7127.9|7
1623887690000|2021-06-16 23:54:50|||||||||2
1623887700000|2021-06-16 23:55:00|7132.2|7129.4|7131.3|7128.5|7132.2|7129.4|7131.3|7128.5|2
1623887710000|2021-06-16 23:55:10|7131.7|7128.9|7131.3|7128.5|7131.7|7128.9|7130.9|7128.1|5
1623887720000|2021-06-16 23:55:20|7132.2|7129.4|7131.9|7129.1|7132.7|7129.9|7131.7|7128.9|6
1623887730000|2021-06-16 23:55:30|7131.7|7128.9|7132.7|7129.9|7132.7|7129.9|7131.7|7128.9|1
1623887740000|2021-06-16 23:55:40|7132.3|7129.5|7131.9|7129.1|7132.7|7129.9|7131.9|7129.1|2
1623887750000|2021-06-16 23:55:50|7132.3|7129.5|7132.7|7129.9|7133.2|7130.4|7132.3|7129.5|6
1623887760000|2021-06-16 23:56:00|7133.2|7130.4|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|5
1623887770000|2021-06-16 23:56:10|7132.3|7129.5|7131.7|7128.9|7132.7|7129.9|7131.7|7128.9|3
1623887780000|2021-06-16 23:56:20|7131.9|7129.1|7132.7|7129.9|7132.7|7129.9|7131.9|7129.1|3
1623887790000|2021-06-16 23:56:30|7132.2|7129.4|7131.7|7128.9|7132.2|7129.4|7131.7|7128.9|2
1623887800000|2021-06-16 23:56:40|7131.9|7129.1|7132.3|7129.5|7132.7|7129.9|7131.9|7129.1|3
1623887810000|2021-06-16 23:56:50|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1623887820000|2021-06-16 23:57:00|7132.3|7129.5|7133.7|7130.9|7133.7|7130.9|7132.3|7129.5|4
1623887830000|2021-06-16 23:57:10|7133.3|7130.5|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|6
1623887840000|2021-06-16 23:57:20|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1623887850000|2021-06-16 23:57:30|7132.8|7130|7133.2|7130.4|7133.7|7130.9|7132.8|7130|1
1623887860000|2021-06-16 23:57:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|5
1623887870000|2021-06-16 23:57:50|7133.3|7130.5|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|0
1623887880000|2021-06-16 23:58:00|7133.7|7130.9|7133.3|7130.5|7133.7|7130.9|7133.2|7130.4|0
1623887890000|2021-06-16 23:58:10|||||||||1
1623887900000|2021-06-16 23:58:20|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.3|7130.5|1
1623887910000|2021-06-16 23:58:30|7133.3|7130.5|7133.7|7130.9|7133.7|7130.9|7133.3|7130.5|1
1623887930000|2021-06-16 23:58:50|7133.3|7130.5|7133.7|7130.9|7133.7|7130.9|7133.3|7130.5|0
1623887940000|2021-06-16 23:59:00|7132.9|7130.1|7133.7|7130.9|7133.7|7130.9|7132.3|7129.5|4
1623887950000|2021-06-16 23:59:10|7131.9|7129.1|7132.7|7129.9|7132.7|7129.9|7131.3|7128.5|24
1623887960000|2021-06-16 23:59:20|7131.8|7129|7132.3|7129.5|7132.3|7129.5|7131.8|7129|4
1623887970000|2021-06-16 23:59:30|7131.9|7129.1|7132.3|7129.5|7132.3|7129.5|7131.9|7129.1|2
1623887980000|2021-06-16 23:59:40|7131.7|7128.9|7132.3|7129.5|7132.3|7129.5|7131.7|7128.9|2
1623887990000|2021-06-16 23:59:50|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|1
1623888000000|2021-06-17 00:00:00|7132.2|7129.4|7137.3|7134.5|7139.9|7137.1|7132.2|7129.4|106
1623888010000|2021-06-17 00:00:10|7137.2|7134.4|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|13
1623888020000|2021-06-17 00:00:20|7136.4|7133.6|7135.3|7132.5|7137.3|7134.5|7134.3|7131.5|33
1623888030000|2021-06-17 00:00:30|7135.4|7132.6|7135.8|7133|7136.7|7133.9|7134.8|7132|17
1623888040000|2021-06-17 00:00:40|7135.9|7133.1|7135.3|7132.5|7136.3|7133.5|7134.3|7131.5|4
1623888050000|2021-06-17 00:00:50|7135.4|7132.6|7135.9|7133.1|7136.3|7133.5|7135.3|7132.5|6
1623888060000|2021-06-17 00:01:00|7136.3|7133.5|7137.7|7134.9|7137.7|7134.9|7135.2|7132.4|27
1623888070000|2021-06-17 00:01:10|7137.9|7135.1|7139.9|7137.1|7141.2|7138.4|7137.9|7135.1|30
1623888080000|2021-06-17 00:01:20|7139.7|7136.9|7138.9|7136.1|7139.7|7136.9|7138.3|7135.5|10
1623888090000|2021-06-17 00:01:30|7138.7|7135.9|7136.9|7134.1|7138.7|7135.9|7136.3|7133.5|11
1623888100000|2021-06-17 00:01:40|7136.7|7133.9|7138.8|7136|7139.3|7136.5|7136.3|7133.5|33
1623888110000|2021-06-17 00:01:50|7138.7|7135.9|7139.9|7137.1|7140.3|7137.5|7138.7|7135.9|20
1623888120000|2021-06-17 00:02:00|7139.8|7137|7142.7|7139.9|7142.8|7140|7139.8|7137|38
1623888130000|2021-06-17 00:02:10|7142.3|7139.5|7141.8|7139|7143.7|7140.9|7141.8|7139|16
1623888140000|2021-06-17 00:02:20|7141.9|7139.1|7140.8|7138|7141.9|7139.1|7140.3|7137.5|20
1623888150000|2021-06-17 00:02:30|7140.7|7137.9|7139.9|7137.1|7140.8|7138|7139.9|7137.1|4
1623888160000|2021-06-17 00:02:40|7140.3|7137.5|7142.3|7139.5|7143.7|7140.9|7140.3|7137.5|34
1623888170000|2021-06-17 00:02:50|7142.7|7139.9|7143.3|7140.5|7143.3|7140.5|7142.7|7139.9|6
1623888180000|2021-06-17 00:03:00|7143.8|7141|7144.3|7141.5|7145.3|7142.5|7143.8|7141|33
1623888190000|2021-06-17 00:03:10|7144.4|7141.6|7143.3|7140.5|7144.4|7141.6|7143.3|7140.5|7
1623888200000|2021-06-17 00:03:20|7143.8|7141|7144.3|7141.5|7144.3|7141.5|7143.8|7141|9
1623888210000|2021-06-17 00:03:30|7143.7|7140.9|7141.9|7139.1|7143.7|7140.9|7140.9|7138.1|24
1623888220000|2021-06-17 00:03:40|7142.3|7139.5|7144.8|7142|7144.9|7142.1|7142.3|7139.5|12
1623888230000|2021-06-17 00:03:50|7144.9|7142.1|7144.9|7142.1|7145.3|7142.5|7144.3|7141.5|8
1623888240000|2021-06-17 00:04:00|7144.8|7142|7144.4|7141.6|7144.9|7142.1|7144.3|7141.5|6
1623888250000|2021-06-17 00:04:10|7144.9|7142.1|7146.3|7143.5|7146.4|7143.6|7144.9|7142.1|9
1623888260000|2021-06-17 00:04:20|7146.4|7143.6|7147.3|7144.5|7147.3|7144.5|7146.3|7143.5|12
1623888270000|2021-06-17 00:04:30|7146.4|7143.6|7146.7|7143.9|7147.3|7144.5|7146.3|7143.5|14
1623888280000|2021-06-17 00:04:40|7146.3|7143.5|7144.9|7142.1|7146.3|7143.5|7144.9|7142.1|15
1623888290000|2021-06-17 00:04:50|7144.3|7141.5|7144.9|7142.1|7144.9|7142.1|7144.3|7141.5|14
1623888300000|2021-06-17 00:05:00|7144.4|7141.6|7145.3|7142.5|7145.3|7142.5|7144.4|7141.6|6
1623888310000|2021-06-17 00:05:10|7144.8|7142|7144.9|7142.1|7145.3|7142.5|7144.3|7141.5|8
1623888320000|2021-06-17 00:05:20|7144.8|7142|7144.3|7141.5|7144.9|7142.1|7143.8|7141|5
1623888330000|2021-06-17 00:05:30|7143.8|7141|7145.3|7142.5|7145.3|7142.5|7143.3|7140.5|12
1623888340000|2021-06-17 00:05:40|7144.9|7142.1|7144.3|7141.5|7144.9|7142.1|7144.3|7141.5|4
1623888350000|2021-06-17 00:05:50|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|2
1623888360000|2021-06-17 00:06:00|7143.8|7141|7144.3|7141.5|7144.3|7141.5|7142.9|7140.1|13
1623888370000|2021-06-17 00:06:10|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.8|7141|8
1623888380000|2021-06-17 00:06:20|7144.3|7141.5|7142.9|7140.1|7144.3|7141.5|7142.9|7140.1|5
1623888390000|2021-06-17 00:06:30|7142.8|7140|7142.9|7140.1|7142.9|7140.1|7142.3|7139.5|8
1623888400000|2021-06-17 00:06:40|7142.4|7139.6|7142.9|7140.1|7142.9|7140.1|7142.3|7139.5|6
1623888410000|2021-06-17 00:06:50|7142.8|7140|7141.4|7138.6|7142.8|7140|7141.3|7138.5|10
1623888420000|2021-06-17 00:07:00|7141.3|7138.5|7140.9|7138.1|7141.9|7139.1|7140.9|7138.1|14
1623888430000|2021-06-17 00:07:10|7141.3|7138.5|7141.8|7139|7141.9|7139.1|7141.3|7138.5|3
1623888440000|2021-06-17 00:07:20|7141.9|7139.1|7143.9|7141.1|7144.3|7141.5|7141.9|7139.1|8
1623888450000|2021-06-17 00:07:30|7143.8|7141|7143.3|7140.5|7143.9|7141.1|7143.3|7140.5|5
1623888460000|2021-06-17 00:07:40|7143.4|7140.6|7141.9|7139.1|7143.9|7141.1|7141.9|7139.1|7
1623888470000|2021-06-17 00:07:50|7140.5|7137.7|7141.9|7139.1|7141.9|7139.1|7140.5|7137.7|16
1623888480000|2021-06-17 00:08:00|7141.3|7138.5|7140.3|7137.5|7141.4|7138.6|7140.3|7137.5|11
1623888490000|2021-06-17 00:08:10|7140.4|7137.6|7142.4|7139.6|7142.4|7139.6|7140.4|7137.6|6
1623888500000|2021-06-17 00:08:20|7142.9|7140.1|7142.9|7140.1|7143.3|7140.5|7142.8|7140|13
1623888510000|2021-06-17 00:08:30|7143.9|7141.1|7144.4|7141.6|7144.4|7141.6|7143.9|7141.1|10
1623888520000|2021-06-17 00:08:40|7144.9|7142.1|7144.9|7142.1|7145.3|7142.5|7144.9|7142.1|5
1623888530000|2021-06-17 00:08:50|||||||||3
1623888540000|2021-06-17 00:09:00|7145.4|7142.6|7145.9|7143.1|7145.9|7143.1|7145.4|7142.6|7
1623888550000|2021-06-17 00:09:10|7146|7143.2|7146.9|7144.1|7147.3|7144.5|7146|7143.2|23
1623888560000|2021-06-17 00:09:20|7147.3|7144.5|7146.9|7144.1|7147.3|7144.5|7146.3|7143.5|17
1623888570000|2021-06-17 00:09:30|7147.9|7145.1|7148.9|7146.1|7148.9|7146.1|7147.9|7145.1|45
1623888580000|2021-06-17 00:09:40|7148.7|7145.9|7146.9|7144.1|7148.7|7145.9|7146.9|7144.1|11
1623888590000|2021-06-17 00:09:50|7147.3|7144.5|7147.9|7145.1|7147.9|7145.1|7147.3|7144.5|4
1623888600000|2021-06-17 00:10:00|7147.8|7145|7147.3|7144.5|7147.9|7145.1|7146.4|7143.6|0
1623888610000|2021-06-17 00:10:10|7146.9|7144.1|7147.9|7145.1|7147.9|7145.1|7146.9|7144.1|6
1623888620000|2021-06-17 00:10:20|7148.3|7145.5|7148.3|7145.5|7149.4|7146.6|7147.3|7144.5|99
1623888630000|2021-06-17 00:10:30|7148.4|7145.6|7147.3|7144.5|7148.9|7146.1|7146.9|7144.1|14
1623888640000|2021-06-17 00:10:40|7147.8|7145|7147.3|7144.5|7147.8|7145|7147.3|7144.5|6
1623888650000|2021-06-17 00:10:50|7146.9|7144.1|7146.9|7144.1|7147.9|7145.1|7146.3|7143.5|12
1623888660000|2021-06-17 00:11:00|7146.8|7144|7147.9|7145.1|7148.9|7146.1|7146.3|7143.5|36
1623888670000|2021-06-17 00:11:10|7148.3|7145.5|7148.3|7145.5|7148.4|7145.6|7148.3|7145.5|4
1623888680000|2021-06-17 00:11:20|7148.4|7145.6|7147.9|7145.1|7148.4|7145.6|7147.9|7145.1|5
1623888690000|2021-06-17 00:11:30|7148|7145.2|7148.3|7145.5|7148.9|7146.1|7147.4|7144.6|15
1623888700000|2021-06-17 00:11:40|7147.9|7145.1|7148.9|7146.1|7148.9|7146.1|7147.9|7145.1|5
1623888720000|2021-06-17 00:12:00|7148.4|7145.6|7147.4|7144.6|7148.8|7146|7147.4|7144.6|8
1623888730000|2021-06-17 00:12:10|7147.3|7144.5|7147.3|7144.5|7147.4|7144.6|7147.3|7144.5|7
1623888740000|2021-06-17 00:12:20|7147.2|7144.4|7144.9|7142.1|7147.2|7144.4|7143.3|7140.5|41
1623888750000|2021-06-17 00:12:30|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7144.7|7141.9|18
1623888760000|2021-06-17 00:12:40|7144.7|7141.9|7144.7|7141.9|7144.8|7142|7144.7|7141.9|1
1623888770000|2021-06-17 00:12:50|7144.6|7141.8|7142.8|7140|7144.6|7141.8|7142.7|7139.9|23
1623888780000|2021-06-17 00:13:00|7142.9|7140.1|7142.3|7139.5|7142.9|7140.1|7142.3|7139.5|14
1623888790000|2021-06-17 00:13:10|7142.9|7140.1|7143.3|7140.5|7143.3|7140.5|7142.9|7140.1|5
1623888800000|2021-06-17 00:13:20|7142.9|7140.1|7142.7|7139.9|7142.9|7140.1|7142.7|7139.9|3
1623888810000|2021-06-17 00:13:30|7142.9|7140.1|7142.8|7140|7143.3|7140.5|7142.3|7139.5|15
1623888820000|2021-06-17 00:13:40|7142.7|7139.9|7143.4|7140.6|7143.4|7140.6|7142.3|7139.5|23
1623888830000|2021-06-17 00:13:50|7143.3|7140.5|7142.4|7139.6|7143.3|7140.5|7142.3|7139.5|12
1623888840000|2021-06-17 00:14:00|7142.9|7140.1|7142.4|7139.6|7142.9|7140.1|7142.3|7139.5|10
1623888850000|2021-06-17 00:14:10|7142.9|7140.1|7141.9|7139.1|7142.9|7140.1|7141.9|7139.1|8
1623888860000|2021-06-17 00:14:20|7142.3|7139.5|7142.4|7139.6|7142.4|7139.6|7142.3|7139.5|1
1623888870000|2021-06-17 00:14:30|7142.3|7139.5|7142.4|7139.6|7142.4|7139.6|7142.3|7139.5|12
1623888880000|2021-06-17 00:14:40|7142.3|7139.5|7140.9|7138.1|7142.9|7140.1|7140.9|7138.1|57
1623888890000|2021-06-17 00:14:50|7140.4|7137.6|7140.9|7138.1|7140.9|7138.1|7140.4|7137.6|2
1623888900000|2021-06-17 00:15:00|7140.4|7137.6|7139.9|7137.1|7140.9|7138.1|7138.9|7136.1|23
1623888910000|2021-06-17 00:15:10|7140|7137.2|7139.3|7136.5|7140.4|7137.6|7139.3|7136.5|9
1623888920000|2021-06-17 00:15:20|7138.9|7136.1|7138.9|7136.1|7139.3|7136.5|7137.9|7135.1|19
1623888930000|2021-06-17 00:15:30|7138.8|7136|7137.9|7135.1|7139.3|7136.5|7137.9|7135.1|2
1623888940000|2021-06-17 00:15:40|7137.8|7135|7137.9|7135.1|7137.9|7135.1|7137.3|7134.5|12
1623888950000|2021-06-17 00:15:50|7137.8|7135|7137.9|7135.1|7138.3|7135.5|7137.8|7135|1
1623888960000|2021-06-17 00:16:00|7137.8|7135|7136.4|7133.6|7137.8|7135|7136.3|7133.5|25
1623888970000|2021-06-17 00:16:10|7136.3|7133.5|7136.9|7134.1|7137.3|7134.5|7136.3|7133.5|10
1623888980000|2021-06-17 00:16:20|7136.7|7133.9|7136.8|7134|7136.9|7134.1|7136.3|7133.5|15
1623888990000|2021-06-17 00:16:30|7136.7|7133.9|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|16
1623889000000|2021-06-17 00:16:40|7138.3|7135.5|7137.4|7134.6|7138.3|7135.5|7137.3|7134.5|8
1623889010000|2021-06-17 00:16:50|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623889020000|2021-06-17 00:17:00|7136.4|7133.6|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|9
1623889030000|2021-06-17 00:17:10|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7135.4|7132.6|2
1623889040000|2021-06-17 00:17:20|7135.3|7132.5|7133.3|7130.5|7135.3|7132.5|7132.3|7129.5|37
1623889050000|2021-06-17 00:17:30|7133.2|7130.4|7133.3|7130.5|7133.3|7130.5|7132.8|7130|3
1623889060000|2021-06-17 00:17:40|7133.2|7130.4|7126.3|7123.5|7133.2|7130.4|7125.9|7123.1|51
1623889070000|2021-06-17 00:17:50|7125.7|7122.9|7124.9|7122.1|7125.7|7122.9|7123.4|7120.6|160
1623889080000|2021-06-17 00:18:00|7124.8|7122|7123.9|7121.1|7124.9|7122.1|7123.9|7121.1|158
1623889090000|2021-06-17 00:18:10|7124.3|7121.5|7124.7|7121.9|7124.9|7122.1|7123.4|7120.6|27
1623889100000|2021-06-17 00:18:20|7124.3|7121.5|7124.3|7121.5|7124.9|7122.1|7123.9|7121.1|12
1623889110000|2021-06-17 00:18:30|7123.4|7120.6|7123.4|7120.6|7124.3|7121.5|7123.4|7120.6|30
1623889120000|2021-06-17 00:18:40|7123.9|7121.1|7124|7121.2|7124.4|7121.6|7123.9|7121.1|13
1623889130000|2021-06-17 00:18:50|7124.4|7121.6|7124.4|7121.6|7125.4|7122.6|7124.4|7121.6|13
1623889140000|2021-06-17 00:19:00|7123.9|7121.1|7121.4|7118.6|7124.4|7121.6|7120.9|7118.1|189
1623889150000|2021-06-17 00:19:10|7121.3|7118.5|7120.4|7117.6|7121.9|7119.1|7120.4|7117.6|48
1623889160000|2021-06-17 00:19:20|7120.9|7118.1|7121.4|7118.6|7121.4|7118.6|7119.4|7116.6|28
1623889170000|2021-06-17 00:19:30|7121.9|7119.1|7121.9|7119.1|7121.9|7119.1|7121.4|7118.6|21
1623889180000|2021-06-17 00:19:40|7121.4|7118.6|7121.3|7118.5|7121.9|7119.1|7120.9|7118.1|6
1623889190000|2021-06-17 00:19:50|7121.4|7118.6|7120.4|7117.6|7121.4|7118.6|7120.3|7117.5|12
1623889200000|2021-06-17 00:20:00|7120.9|7118.1|7121.3|7118.5|7121.4|7118.6|7119.4|7116.6|26
1623889210000|2021-06-17 00:20:10|7121.4|7118.6|7121.9|7119.1|7122.3|7119.5|7121.3|7118.5|17
1623889220000|2021-06-17 00:20:20|7121.8|7119|7121.9|7119.1|7122.3|7119.5|7121.3|7118.5|15
1623889230000|2021-06-17 00:20:30|7122.3|7119.5|7121.9|7119.1|7122.3|7119.5|7121.8|7119|6
1623889240000|2021-06-17 00:20:40|||||||||6
1623889250000|2021-06-17 00:20:50|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|0
1623889260000|2021-06-17 00:21:00|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.3|7119.5|8
1623889270000|2021-06-17 00:21:10|7123.3|7120.5|7122.9|7120.1|7123.3|7120.5|7122.9|7120.1|7
1623889280000|2021-06-17 00:21:20|7121.4|7118.6|7122.3|7119.5|7122.3|7119.5|7121.3|7118.5|23
1623889290000|2021-06-17 00:21:30|7122.4|7119.6|7121.4|7118.6|7122.9|7120.1|7121.3|7118.5|16
1623889300000|2021-06-17 00:21:40|7120.9|7118.1|7121.4|7118.6|7121.4|7118.6|7120.9|7118.1|9
1623889310000|2021-06-17 00:21:50|7121.3|7118.5|7121.4|7118.6|7121.4|7118.6|7120.4|7117.6|8
1623889320000|2021-06-17 00:22:00|7121|7118.2|7120.9|7118.1|7121|7118.2|7120.4|7117.6|5
1623889330000|2021-06-17 00:22:10|7120.4|7117.6|7119.9|7117.1|7120.9|7118.1|7118.9|7116.1|48
1623889340000|2021-06-17 00:22:20|7119.4|7116.6|7119.9|7117.1|7119.9|7117.1|7119.4|7116.6|8
1623889350000|2021-06-17 00:22:30|7119.4|7116.6|7117.4|7114.6|7119.4|7116.6|7116.9|7114.1|44
1623889360000|2021-06-17 00:22:40|7117.3|7114.5|7118.9|7116.1|7119.8|7117|7117.3|7114.5|42
1623889370000|2021-06-17 00:22:50|7119.4|7116.6|7118.9|7116.1|7119.4|7116.6|7118.9|7116.1|7
1623889380000|2021-06-17 00:23:00|7118.4|7115.6|7118.9|7116.1|7119.9|7117.1|7118.4|7115.6|16
1623889390000|2021-06-17 00:23:10|7119.3|7116.5|7119.4|7116.6|7119.9|7117.1|7118.9|7116.1|11
1623889400000|2021-06-17 00:23:20|7119.3|7116.5|7119.4|7116.6|7119.4|7116.6|7119.3|7116.5|3
1623889410000|2021-06-17 00:23:30|7119.9|7117.1|7120.4|7117.6|7120.4|7117.6|7119.9|7117.1|13
1623889420000|2021-06-17 00:23:40|7120.3|7117.5|7120.4|7117.6|7120.4|7117.6|7120.3|7117.5|5
1623889430000|2021-06-17 00:23:50|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|3
1623889440000|2021-06-17 00:24:00|7119.9|7117.1|7119.4|7116.6|7119.9|7117.1|7119.4|7116.6|4
1623889450000|2021-06-17 00:24:10|7119.3|7116.5|7119.4|7116.6|7119.4|7116.6|7119.3|7116.5|4
1623889460000|2021-06-17 00:24:20|7119.3|7116.5|7119.4|7116.6|7119.4|7116.6|7118.4|7115.6|1
1623889470000|2021-06-17 00:24:30|7119.3|7116.5|7119.4|7116.6|7119.4|7116.6|7119.3|7116.5|3
1623889480000|2021-06-17 00:24:40|7119.3|7116.5|7119.4|7116.6|7119.4|7116.6|7119.3|7116.5|5
1623889490000|2021-06-17 00:24:50|7119.3|7116.5|7119.4|7116.6|7119.4|7116.6|7118.9|7116.1|8
1623889500000|2021-06-17 00:25:00|7120.3|7117.5|7121.9|7119.1|7122.4|7119.6|7119.9|7117.1|30
1623889510000|2021-06-17 00:25:10|7122.3|7119.5|7124.3|7121.5|7124.3|7121.5|7122.3|7119.5|39
1623889520000|2021-06-17 00:25:20|7123.9|7121.1|7124.3|7121.5|7124.3|7121.5|7123.4|7120.6|4
1623889530000|2021-06-17 00:25:30|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|7123.3|7120.5|11
1623889540000|2021-06-17 00:25:40|7124.4|7121.6|7123.9|7121.1|7124.4|7121.6|7123.9|7121.1|7
1623889550000|2021-06-17 00:25:50|||||||||2
1623889560000|2021-06-17 00:26:00|7123.4|7120.6|7124.9|7122.1|7124.9|7122.1|7123.4|7120.6|10
1623889570000|2021-06-17 00:26:10|7124.4|7121.6|7124.4|7121.6|7124.9|7122.1|7124.3|7121.5|6
1623889580000|2021-06-17 00:26:20|7124.3|7121.5|7124.3|7121.5|7124.4|7121.6|7123.4|7120.6|3
1623889590000|2021-06-17 00:26:30|7123.9|7121.1|7123.4|7120.6|7124.4|7121.6|7123.4|7120.6|14
1623889600000|2021-06-17 00:26:40|||||||||3
1623889610000|2021-06-17 00:26:50|||||||||1
1623889620000|2021-06-17 00:27:00|7123.5|7120.7|7124.4|7121.6|7124.4|7121.6|7123.4|7120.6|24
1623889630000|2021-06-17 00:27:10|7123.9|7121.1|7125.4|7122.6|7126.4|7123.6|7123.9|7121.1|27
1623889640000|2021-06-17 00:27:20|7125.3|7122.5|7126.9|7124.1|7126.9|7124.1|7125.3|7122.5|4
1623889650000|2021-06-17 00:27:30|7127.3|7124.5|7127.4|7124.6|7127.4|7124.6|7127.3|7124.5|8
1623889660000|2021-06-17 00:27:40|7127.3|7124.5|7126.4|7123.6|7127.3|7124.5|7126.3|7123.5|11
1623889670000|2021-06-17 00:27:50|7126.3|7123.5|7126.9|7124.1|7127.3|7124.5|7125.4|7122.6|3
1623889680000|2021-06-17 00:28:00|7126.4|7123.6|7126.4|7123.6|7126.9|7124.1|7126.3|7123.5|7
1623889690000|2021-06-17 00:28:10|7126.9|7124.1|7127.3|7124.5|7127.3|7124.5|7126.9|7124.1|0
1623889700000|2021-06-17 00:28:20|7127.4|7124.6|7127.3|7124.5|7127.4|7124.6|7126.4|7123.6|9
1623889710000|2021-06-17 00:28:30|7126.9|7124.1|7126.3|7123.5|7126.9|7124.1|7126.3|7123.5|9
1623889720000|2021-06-17 00:28:40|7126.4|7123.6|7126.9|7124.1|7126.9|7124.1|7125.4|7122.6|3
1623889730000|2021-06-17 00:28:50|7126.4|7123.6|7126.4|7123.6|7127.3|7124.5|7126.4|7123.6|1
1623889740000|2021-06-17 00:29:00|7126.9|7124.1|7126.4|7123.6|7126.9|7124.1|7126.4|7123.6|0
1623889750000|2021-06-17 00:29:10|7127.3|7124.5|7127.4|7124.6|7127.4|7124.6|7126.4|7123.6|7
1623889760000|2021-06-17 00:29:20|7127.3|7124.5|7126.9|7124.1|7127.3|7124.5|7126.3|7123.5|19
1623889770000|2021-06-17 00:29:30|7127.3|7124.5|7126.3|7123.5|7127.3|7124.5|7126.3|7123.5|5
1623889780000|2021-06-17 00:29:40|7126.2|7123.4|7125.3|7122.5|7126.2|7123.4|7125.3|7122.5|11
1623889790000|2021-06-17 00:29:50|7124.4|7121.6|7124.3|7121.5|7125.3|7122.5|7123.3|7120.5|32
1623889800000|2021-06-17 00:30:00|7123.9|7121.1|7123.4|7120.6|7124.3|7121.5|7121.3|7118.5|45
1623889810000|2021-06-17 00:30:10|7123.3|7120.5|7122.9|7120.1|7123.3|7120.5|7122.9|7120.1|0
1623889820000|2021-06-17 00:30:20|||||||||1
1623889840000|2021-06-17 00:30:40|7123.4|7120.6|7123.9|7121.1|7123.9|7121.1|7123.4|7120.6|9
1623889850000|2021-06-17 00:30:50|7123.8|7121|7123.9|7121.1|7123.9|7121.1|7123.3|7120.5|3
1623889860000|2021-06-17 00:31:00|7123.8|7121|7124.9|7122.1|7124.9|7122.1|7123.3|7120.5|6
1623889870000|2021-06-17 00:31:10|7125.3|7122.5|7124.9|7122.1|7125.3|7122.5|7124.4|7121.6|2
1623889880000|2021-06-17 00:31:20|7125.4|7122.6|7126.3|7123.5|7126.3|7123.5|7125.4|7122.6|6
1623889890000|2021-06-17 00:31:30|7125.9|7123.1|7125.4|7122.6|7125.9|7123.1|7125.3|7122.5|1
1623889900000|2021-06-17 00:31:40|7125.8|7123|7126.3|7123.5|7126.3|7123.5|7125.8|7123|0
1623889910000|2021-06-17 00:31:50|7126.4|7123.6|7127.3|7124.5|7127.3|7124.5|7126.4|7123.6|3
1623889920000|2021-06-17 00:32:00|7126.9|7124.1|7126.9|7124.1|7127.3|7124.5|7126.9|7124.1|4
1623889930000|2021-06-17 00:32:10|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|0
1623889940000|2021-06-17 00:32:20|7127.4|7124.6|7127.8|7125|7127.8|7125|7127.3|7124.5|2
1623889950000|2021-06-17 00:32:30|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|10
1623889960000|2021-06-17 00:32:40|7128.4|7125.6|7129.8|7127|7130.3|7127.5|7128.4|7125.6|18
1623889970000|2021-06-17 00:32:50|7130.4|7127.6|7132.3|7129.5|7132.3|7129.5|7130.4|7127.6|31
1623889980000|2021-06-17 00:33:00|7131.8|7129|7132.3|7129.5|7132.3|7129.5|7131.3|7128.5|10
1623889990000|2021-06-17 00:33:10|7132.8|7130|7132.3|7129.5|7132.8|7130|7132.3|7129.5|14
1623890000000|2021-06-17 00:33:20|7132.8|7130|7133.8|7131|7133.8|7131|7132.8|7130|21
1623890010000|2021-06-17 00:33:30|7133.3|7130.5|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|2
1623890020000|2021-06-17 00:33:40|7134.2|7131.4|7133.3|7130.5|7134.2|7131.4|7132.8|7130|7
1623890030000|2021-06-17 00:33:50|7132.8|7130|7133.3|7130.5|7133.3|7130.5|7132.8|7130|8
1623890040000|2021-06-17 00:34:00|7132.8|7130|7133.4|7130.6|7133.4|7130.6|7132.7|7129.9|13
1623890060000|2021-06-17 00:34:20|7133.3|7130.5|7132.3|7129.5|7133.3|7130.5|7132.3|7129.5|15
1623890080000|2021-06-17 00:34:40|7132.4|7129.6|7133.3|7130.5|7133.8|7131|7132.4|7129.6|11
1623890090000|2021-06-17 00:34:50|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|9
1623890100000|2021-06-17 00:35:00|7132.8|7130|7132.3|7129.5|7132.8|7130|7132.3|7129.5|6
1623890110000|2021-06-17 00:35:10|||||||||1
1623890120000|2021-06-17 00:35:20|7133.2|7130.4|7133.8|7131|7134.3|7131.5|7133.2|7130.4|14
1623890130000|2021-06-17 00:35:30|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|1
1623890140000|2021-06-17 00:35:40|7135.4|7132.6|7135.4|7132.6|7136.7|7133.9|7135.4|7132.6|38
1623890150000|2021-06-17 00:35:50|7135.8|7133|7136.8|7134|7136.8|7134|7135.4|7132.6|10
1623890160000|2021-06-17 00:36:00|7136.4|7133.6|7138.3|7135.5|7139|7136.2|7136.4|7133.6|52
1623890170000|2021-06-17 00:36:10|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7137.8|7135|10
1623890180000|2021-06-17 00:36:20|7138.3|7135.5|7137.9|7135.1|7138.4|7135.6|7137.9|7135.1|6
1623890190000|2021-06-17 00:36:30|7138.3|7135.5|7138.3|7135.5|7138.8|7136|7138.3|7135.5|2
1623890200000|2021-06-17 00:36:40|7138.4|7135.6|7138.3|7135.5|7138.4|7135.6|7138.3|7135.5|4
1623890210000|2021-06-17 00:36:50|7138.4|7135.6|7138.3|7135.5|7138.4|7135.6|7138.3|7135.5|3
1623890220000|2021-06-17 00:37:00|7137.9|7135.1|7138.8|7136|7138.8|7136|7137.8|7135|7
1623890230000|2021-06-17 00:37:10|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|2
1623890240000|2021-06-17 00:37:20|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|5
1623890250000|2021-06-17 00:37:30|7137.8|7135|7137.3|7134.5|7137.8|7135|7135.3|7132.5|35
1623890260000|2021-06-17 00:37:40|7136.9|7134.1|7137.3|7134.5|7137.3|7134.5|7136.9|7134.1|0
1623890270000|2021-06-17 00:37:50|7136.8|7134|7137.3|7134.5|7137.3|7134.5|7136.4|7133.6|4
1623890280000|2021-06-17 00:38:00|7136.8|7134|7136.8|7134|7137.3|7134.5|7136.4|7133.6|2
1623890290000|2021-06-17 00:38:10|||||||||5
1623890300000|2021-06-17 00:38:20|7137.4|7134.6|7137.8|7135|7137.8|7135|7137.4|7134.6|4
1623890310000|2021-06-17 00:38:30|7137.4|7134.6|7137.8|7135|7137.8|7135|7137.3|7134.5|0
1623890320000|2021-06-17 00:38:40|7139.3|7136.5|7141.3|7138.5|7141.3|7138.5|7139.3|7136.5|17
1623890330000|2021-06-17 00:38:50|7141.4|7138.6|7141.3|7138.5|7141.8|7139|7141.3|7138.5|7
1623890340000|2021-06-17 00:39:00|7141.4|7138.6|7140.3|7137.5|7141.4|7138.6|7139.8|7137|7
1623890350000|2021-06-17 00:39:10|||||||||3
1623890360000|2021-06-17 00:39:20|7140.8|7138|7139.8|7137|7140.8|7138|7138.8|7136|7
1623890370000|2021-06-17 00:39:30|7139.3|7136.5|7140.3|7137.5|7140.3|7137.5|7139.3|7136.5|2
1623890380000|2021-06-17 00:39:40|7140.4|7137.6|7141.8|7139|7141.8|7139|7140.4|7137.6|7
1623890390000|2021-06-17 00:39:50|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7141.8|7139|4
1623890400000|2021-06-17 00:40:00|7142.8|7140|7141.3|7138.5|7143.3|7140.5|7141.3|7138.5|15
1623890410000|2021-06-17 00:40:10|7142.3|7139.5|7142.8|7140|7142.8|7140|7142.3|7139.5|1
1623890420000|2021-06-17 00:40:20|7142.7|7139.9|7142.3|7139.5|7142.7|7139.9|7141.8|7139|6
1623890430000|2021-06-17 00:40:30|7141.8|7139|7140.3|7137.5|7141.8|7139|7140.3|7137.5|9
1623890440000|2021-06-17 00:40:40|7139.3|7136.5|7138.3|7135.5|7139.8|7137|7137.8|7135|16
1623890450000|2021-06-17 00:40:50|7137.8|7135|7136.9|7134.1|7139.8|7137|7136.8|7134|11
1623890460000|2021-06-17 00:41:00|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|6
1623890470000|2021-06-17 00:41:10|7136.9|7134.1|7137.3|7134.5|7138.3|7135.5|7136.8|7134|16
1623890480000|2021-06-17 00:41:20|7136.8|7134|7137.4|7134.6|7137.8|7135|7136.8|7134|2
1623890510000|2021-06-17 00:41:50|7137.3|7134.5|7136.4|7133.6|7137.4|7134.6|7136.4|7133.6|4
1623890520000|2021-06-17 00:42:00|7136.8|7134|7137.3|7134.5|7137.3|7134.5|7136.4|7133.6|6
1623890530000|2021-06-17 00:42:10|7136.9|7134.1|7137.3|7134.5|7137.4|7134.6|7136.8|7134|2
1623890540000|2021-06-17 00:42:20|7137.4|7134.6|7137.8|7135|7138.4|7135.6|7137.4|7134.6|6
1623890550000|2021-06-17 00:42:30|7137.4|7134.6|7137.4|7134.6|7137.8|7135|7137.4|7134.6|0
1623890560000|2021-06-17 00:42:40|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7
1623890570000|2021-06-17 00:42:50|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|4
1623890580000|2021-06-17 00:43:00|7137.3|7134.5|7138.3|7135.5|7138.3|7135.5|7137.3|7134.5|4
1623890590000|2021-06-17 00:43:10|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|0
1623890600000|2021-06-17 00:43:20|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|1
1623890610000|2021-06-17 00:43:30|7137.8|7135|7137.3|7134.5|7137.8|7135|7137.3|7134.5|0
1623890630000|2021-06-17 00:43:50|||||||||1
1623890640000|2021-06-17 00:44:00|7136.8|7134|7137|7134.2|7137|7134.2|7136.4|7133.6|6
1623890650000|2021-06-17 00:44:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623890660000|2021-06-17 00:44:20|7137.4|7134.6|7137.8|7135|7137.8|7135|7137.3|7134.5|4
1623890670000|2021-06-17 00:44:30|7138.3|7135.5|7137.4|7134.6|7138.3|7135.5|7137.3|7134.5|3
1623890680000|2021-06-17 00:44:40|7137.3|7134.5|7137.4|7134.6|7137.8|7135|7137.3|7134.5|3
1623890690000|2021-06-17 00:44:50|7137.8|7135|7137.8|7135|7137.8|7135|7137.3|7134.5|2
1623890700000|2021-06-17 00:45:00|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|3
1623890720000|2021-06-17 00:45:20|7138.3|7135.5|7137.4|7134.6|7138.3|7135.5|7137.4|7134.6|4
1623890730000|2021-06-17 00:45:30|7137.8|7135|7136.8|7134|7137.8|7135|7136.8|7134|4
1623890740000|2021-06-17 00:45:40|7136.4|7133.6|7136.8|7134|7136.8|7134|7136.4|7133.6|2
1623890760000|2021-06-17 00:46:00|7136.3|7133.5|7135.8|7133|7136.3|7133.5|7135.4|7132.6|3
1623890770000|2021-06-17 00:46:10|7136.3|7133.5|7135.9|7133.1|7136.8|7134|7135.8|7133|6
1623890780000|2021-06-17 00:46:20|7135.8|7133|7137.4|7134.6|7137.4|7134.6|7135.8|7133|4
1623890790000|2021-06-17 00:46:30|7137.8|7135|7135.8|7133|7138.4|7135.6|7135.4|7132.6|16
1623890800000|2021-06-17 00:46:40|7135.9|7133.1|7135.9|7133.1|7136.8|7134|7135.9|7133.1|2
1623890810000|2021-06-17 00:46:50|7136.3|7133.5|7135.8|7133|7136.4|7133.6|7135.8|7133|1
1623890820000|2021-06-17 00:47:00|7136.3|7133.5|7135.4|7132.6|7136.3|7133.5|7135.4|7132.6|14
1623890830000|2021-06-17 00:47:10|7137.3|7134.5|7137.8|7135|7138.3|7135.5|7137.3|7134.5|9
1623890840000|2021-06-17 00:47:20|7137.4|7134.6|7137.4|7134.6|7137.8|7135|7136.8|7134|10
1623890850000|2021-06-17 00:47:30|7137.3|7134.5|7136.9|7134.1|7137.3|7134.5|7136.4|7133.6|1
1623890860000|2021-06-17 00:47:40|7136.8|7134|7136.4|7133.6|7136.8|7134|7136.4|7133.6|0
1623890870000|2021-06-17 00:47:50|7136.3|7133.5|7136.4|7133.6|7136.4|7133.6|7136.3|7133.5|1
1623890880000|2021-06-17 00:48:00|7136.8|7134|7136.8|7134|7137.4|7134.6|7136.3|7133.5|10
1623890890000|2021-06-17 00:48:10|7136.9|7134.1|7136.8|7134|7137.3|7134.5|7136.4|7133.6|1
1623890900000|2021-06-17 00:48:20|7136.9|7134.1|7137.8|7135|7137.8|7135|7136.8|7134|1
1623890910000|2021-06-17 00:48:30|||||||||1
1623890920000|2021-06-17 00:48:40|||||||||1
1623890930000|2021-06-17 00:48:50|7137.4|7134.6|7137.8|7135|7137.8|7135|7137.4|7134.6|0
1623890940000|2021-06-17 00:49:00|7137.9|7135.1|7138.4|7135.6|7138.4|7135.6|7137.8|7135|5
1623890950000|2021-06-17 00:49:10|||||||||1
1623890970000|2021-06-17 00:49:30|7138.3|7135.5|7138.4|7135.6|7138.4|7135.6|7138.3|7135.5|6
1623890980000|2021-06-17 00:49:40|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|1
1623890990000|2021-06-17 00:49:50|7138.4|7135.6|7138.3|7135.5|7138.4|7135.6|7138.3|7135.5|0
1623891000000|2021-06-17 00:50:00|7138.4|7135.6|7136.4|7133.6|7138.4|7135.6|7136.4|7133.6|3
1623891010000|2021-06-17 00:50:10|7136.8|7134|7136.4|7133.6|7137.3|7134.5|7136.4|7133.6|8
1623891020000|2021-06-17 00:50:20|7136.5|7133.7|7137.4|7134.6|7137.4|7134.6|7136.5|7133.7|1
1623891030000|2021-06-17 00:50:30|7137.5|7134.7|7138.4|7135.6|7138.4|7135.6|7137.5|7134.7|8
1623891040000|2021-06-17 00:50:40|7138.3|7135.5|7136.9|7134.1|7138.3|7135.5|7136.4|7133.6|10
1623891050000|2021-06-17 00:50:50|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|0
1623891060000|2021-06-17 00:51:00|7137.3|7134.5|7138.4|7135.6|7138.4|7135.6|7136.9|7134.1|3
1623891070000|2021-06-17 00:51:10|7138.3|7135.5|7137.9|7135.1|7138.4|7135.6|7137.9|7135.1|0
1623891080000|2021-06-17 00:51:20|7138|7135.2|7138.4|7135.6|7138.4|7135.6|7138|7135.2|0
1623891100000|2021-06-17 00:51:40|7140.4|7137.6|7141.4|7138.6|7142.8|7140|7140.4|7137.6|74
1623891110000|2021-06-17 00:51:50|7141.3|7138.5|7141.4|7138.6|7141.4|7138.6|7140.8|7138|5
1623891120000|2021-06-17 00:52:00|7140.4|7137.6|7139.4|7136.6|7140.4|7137.6|7138.9|7136.1|35
1623891130000|2021-06-17 00:52:10|7139.8|7137|7139.8|7137|7140.4|7137.6|7139.4|7136.6|4
1623891140000|2021-06-17 00:52:20|7140.3|7137.5|7140.4|7137.6|7140.4|7137.6|7139.8|7137|4
1623891150000|2021-06-17 00:52:30|7139.9|7137.1|7140.3|7137.5|7140.3|7137.5|7139.8|7137|4
1623891160000|2021-06-17 00:52:40|7139.8|7137|7141.8|7139|7141.8|7139|7139.8|7137|6
1623891170000|2021-06-17 00:52:50|||||||||2
1623891180000|2021-06-17 00:53:00|7141.4|7138.6|7140.8|7138|7141.4|7138.6|7140.3|7137.5|9
1623891190000|2021-06-17 00:53:10|7141.3|7138.5|7141.4|7138.6|7141.4|7138.6|7141.3|7138.5|1
1623891200000|2021-06-17 00:53:20|7141.3|7138.5|7141.4|7138.6|7141.4|7138.6|7141.3|7138.5|4
1623891220000|2021-06-17 00:53:40|7141.3|7138.5|7141.4|7138.6|7141.4|7138.6|7141|7138.2|8
1623891230000|2021-06-17 00:53:50|7141|7138.2|7140.8|7138|7141|7138.2|7140.4|7137.6|2
1623891240000|2021-06-17 00:54:00|7141.3|7138.5|7140.9|7138.1|7141.8|7139|7140.4|7137.6|3
1623891250000|2021-06-17 00:54:10|7140.8|7138|7140.4|7137.6|7140.8|7138|7140.4|7137.6|1
1623891260000|2021-06-17 00:54:20|7142.8|7140|7143.4|7140.6|7144.4|7141.6|7142.8|7140|30
1623891270000|2021-06-17 00:54:30|7143.8|7141|7143.8|7141|7143.8|7141|7143.4|7140.6|2
1623891280000|2021-06-17 00:54:40|7144.3|7141.5|7144.8|7142|7144.8|7142|7144.3|7141.5|7
1623891290000|2021-06-17 00:54:50|7144.9|7142.1|7143.9|7141.1|7145.3|7142.5|7143.8|7141|11
1623891300000|2021-06-17 00:55:00|7143.8|7141|7143.4|7140.6|7144.3|7141.5|7143.4|7140.6|9
1623891310000|2021-06-17 00:55:10|7143.8|7141|7143.8|7141|7144.3|7141.5|7143.8|7141|0
1623891320000|2021-06-17 00:55:20|7144.3|7141.5|7143.9|7141.1|7144.3|7141.5|7143.8|7141|4
1623891330000|2021-06-17 00:55:30|7143|7140.2|7144.8|7142|7144.8|7142|7142.8|7140|18
1623891340000|2021-06-17 00:55:40|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.3|7141.5|2
1623891350000|2021-06-17 00:55:50|7143.8|7141|7143.4|7140.6|7143.8|7141|7143.4|7140.6|1
1623891360000|2021-06-17 00:56:00|7144.3|7141.5|7144.4|7141.6|7144.4|7141.6|7143.9|7141.1|34
1623891370000|2021-06-17 00:56:10|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|4
1623891380000|2021-06-17 00:56:20|7145|7142.2|7144.8|7142|7145.4|7142.6|7144.8|7142|28
1623891390000|2021-06-17 00:56:30|7145|7142.2|7144.9|7142.1|7145.4|7142.6|7144.8|7142|6
1623891400000|2021-06-17 00:56:40|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|0
1623891410000|2021-06-17 00:56:50|7145.3|7142.5|7143.8|7141|7145.3|7142.5|7143.8|7141|5
1623891420000|2021-06-17 00:57:00|7143.3|7140.5|7143.8|7141|7143.8|7141|7142.8|7140|10
1623891430000|2021-06-17 00:57:10|7143.3|7140.5|7143.3|7140.5|7143.8|7141|7143.3|7140.5|2
1623891440000|2021-06-17 00:57:20|7142.8|7140|7143.8|7141|7143.8|7141|7142.8|7140|6
1623891450000|2021-06-17 00:57:30|7143.7|7140.9|7143.3|7140.5|7143.7|7140.9|7143.3|7140.5|2
1623891460000|2021-06-17 00:57:40|7142.8|7140|7141.4|7138.6|7142.8|7140|7141.4|7138.6|8
1623891470000|2021-06-17 00:57:50|7141.3|7138.5|7141.4|7138.6|7141.4|7138.6|7141.3|7138.5|4
1623891480000|2021-06-17 00:58:00|7141.3|7138.5|7140.8|7138|7141.4|7138.6|7140.4|7137.6|11
1623891490000|2021-06-17 00:58:10|7141.3|7138.5|7141.4|7138.6|7141.4|7138.6|7141.3|7138.5|4
1623891500000|2021-06-17 00:58:20|7141.3|7138.5|7141.4|7138.6|7141.4|7138.6|7141.3|7138.5|3
1623891510000|2021-06-17 00:58:30|7141.3|7138.5|7140.4|7137.6|7141.4|7138.6|7140.3|7137.5|6
1623891520000|2021-06-17 00:58:40|7140.3|7137.5|7140.4|7137.6|7140.4|7137.6|7140.3|7137.5|1
1623891540000|2021-06-17 00:59:00|7140.8|7138|7140.4|7137.6|7140.8|7138|7140.3|7137.5|7
1623891550000|2021-06-17 00:59:10|7140.3|7137.5|7140.4|7137.6|7141.3|7138.5|7140.3|7137.5|3
1623891560000|2021-06-17 00:59:20|7140.3|7137.5|7139.4|7136.6|7140.3|7137.5|7139.4|7136.6|0
1623891570000|2021-06-17 00:59:30|7139.8|7137|7140.8|7138|7140.8|7138|7139.8|7137|4
1623891580000|2021-06-17 00:59:40|7140.4|7137.6|7139.9|7137.1|7140.4|7137.6|7139.8|7137|7
1623891590000|2021-06-17 00:59:50|7139.8|7137|7139.8|7137|7139.9|7137.1|7139.8|7137|0
1623891600000|2021-06-17 01:00:00|7140.3|7137.5|7133.4|7130.6|7140.3|7137.5|7132.8|7130|218
1623891610000|2021-06-17 01:00:10|7133.8|7131|7131.3|7128.5|7135.4|7132.6|7131.3|7128.5|75
1623891620000|2021-06-17 01:00:20|7130.8|7128|7127.8|7125|7131.4|7128.6|7127.8|7125|62
1623891630000|2021-06-17 01:00:30|7128.4|7125.6|7128.9|7126.1|7130.4|7127.6|7128.4|7125.6|28
1623891640000|2021-06-17 01:00:40|7128.8|7126|7124.4|7121.6|7129.4|7126.6|7124.3|7121.5|38
1623891650000|2021-06-17 01:00:50|7124.8|7122|7124.4|7121.6|7125.4|7122.6|7123.4|7120.6|79
1623891660000|2021-06-17 01:01:00|7124.8|7122|7122.4|7119.6|7124.8|7122|7121.3|7118.5|62
1623891670000|2021-06-17 01:01:10|7122.3|7119.5|7123.8|7121|7124.4|7121.6|7120.3|7117.5|82
1623891680000|2021-06-17 01:01:20|7123.9|7121.1|7123.8|7121|7125.3|7122.5|7123.8|7121|11
1623891690000|2021-06-17 01:01:30|7124|7121.2|7122.8|7120|7124|7121.2|7121.3|7118.5|52
1623891700000|2021-06-17 01:01:40|7123|7120.2|7126.4|7123.6|7126.4|7123.6|7123|7120.2|27
1623891710000|2021-06-17 01:01:50|7126.8|7124|7126.3|7123.5|7127.9|7125.1|7124.8|7122|31
1623891720000|2021-06-17 01:02:00|7125.9|7123.1|7119.9|7117.1|7125.9|7123.1|7119.4|7116.6|50
1623891730000|2021-06-17 01:02:10|7119.8|7117|7121.3|7118.5|7121.4|7118.6|7119.4|7116.6|30
1623891740000|2021-06-17 01:02:20|7121.4|7118.6|7123.9|7121.1|7124.8|7122|7121.4|7118.6|61
1623891750000|2021-06-17 01:02:30|7123.4|7120.6|7126|7123.2|7126|7123.2|7123.4|7120.6|21
1623891760000|2021-06-17 01:02:40|7125.4|7122.6|7126|7123.2|7126|7123.2|7124.5|7121.7|15
1623891770000|2021-06-17 01:02:50|7126.5|7123.7|7128.4|7125.6|7128.4|7125.6|7126.5|7123.7|12
1623891780000|2021-06-17 01:03:00|7128.3|7125.5|7125|7122.2|7128.3|7125.5|7123.5|7120.7|78
1623891790000|2021-06-17 01:03:10|7125.5|7122.7|7124.4|7121.6|7125.9|7123.1|7124.4|7121.6|13
1623891800000|2021-06-17 01:03:20|7124.9|7122.1|7128.8|7126|7128.8|7126|7124.9|7122.1|35
1623891810000|2021-06-17 01:03:30|7129|7126.2|7131.8|7129|7131.8|7129|7129|7126.2|40
1623891820000|2021-06-17 01:03:40|7131.4|7128.6|7131.4|7128.6|7132.4|7129.6|7131|7128.2|37
1623891830000|2021-06-17 01:03:50|7131.5|7128.7|7128.4|7125.6|7132.4|7129.6|7127.4|7124.6|41
1623891840000|2021-06-17 01:04:00|7128.8|7126|7128.4|7125.6|7130.4|7127.6|7127.9|7125.1|57
1623891850000|2021-06-17 01:04:10|7129|7126.2|7131|7128.2|7131|7128.2|7128.4|7125.6|27
1623891860000|2021-06-17 01:04:20|7130.5|7127.7|7131.4|7128.6|7132|7129.2|7130.4|7127.6|19
1623891870000|2021-06-17 01:04:30|7131|7128.2|7133.5|7130.7|7133.5|7130.7|7131|7128.2|31
1623891880000|2021-06-17 01:04:40|7134|7131.2|7133.4|7130.6|7134.4|7131.6|7133.4|7130.6|14
1623891890000|2021-06-17 01:04:50|7133.5|7130.7|7135|7132.2|7135|7132.2|7133.5|7130.7|10
1623891900000|2021-06-17 01:05:00|7135.4|7132.6|7134.4|7131.6|7135.8|7133|7133.5|7130.7|44
1623891910000|2021-06-17 01:05:10|7134.5|7131.7|7137|7134.2|7137|7134.2|7134.5|7131.7|52
1623891920000|2021-06-17 01:05:20|7137.5|7134.7|7138.9|7136.1|7138.9|7136.1|7136.4|7133.6|39
1623891930000|2021-06-17 01:05:30|7138.8|7136|7138.8|7136|7139.9|7137.1|7138.4|7135.6|30
1623891940000|2021-06-17 01:05:40|7138.9|7136.1|7138.4|7135.6|7140.4|7137.6|7138.4|7135.6|10
1623891950000|2021-06-17 01:05:50|7138.5|7135.7|7139.4|7136.6|7140.4|7137.6|7138.5|7135.7|7
1623891960000|2021-06-17 01:06:00|7139.5|7136.7|7139.4|7136.6|7140|7137.2|7139.4|7136.6|49
1623891970000|2021-06-17 01:06:10|7139.3|7136.5|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|9
1623891980000|2021-06-17 01:06:20|7139.3|7136.5|7138.4|7135.6|7139.3|7136.5|7138.4|7135.6|4
1623891990000|2021-06-17 01:06:30|7138.5|7135.7|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|6
1623892000000|2021-06-17 01:06:40|7139.5|7136.7|7140|7137.2|7140.4|7137.6|7139.4|7136.6|8
1623892010000|2021-06-17 01:06:50|7140.4|7137.6|7139.5|7136.7|7140.4|7137.6|7139.4|7136.6|4
1623892020000|2021-06-17 01:07:00|7139.4|7136.6|7138.4|7135.6|7139.5|7136.7|7138.4|7135.6|20
1623892030000|2021-06-17 01:07:10|7138.5|7135.7|7141|7138.2|7141.4|7138.6|7138.5|7135.7|18
1623892040000|2021-06-17 01:07:20|7141.4|7138.6|7140.9|7138.1|7141.4|7138.6|7140.4|7137.6|6
1623892050000|2021-06-17 01:07:30|7141|7138.2|7141|7138.2|7141.5|7138.7|7140.4|7137.6|6
1623892060000|2021-06-17 01:07:40|7140.9|7138.1|7141.4|7138.6|7141.5|7138.7|7140.5|7137.7|38
1623892070000|2021-06-17 01:07:50|7141.5|7138.7|7141.4|7138.6|7142.4|7139.6|7141|7138.2|41
1623892080000|2021-06-17 01:08:00|7141|7138.2|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|22
1623892090000|2021-06-17 01:08:10|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7140.4|7137.6|13
1623892100000|2021-06-17 01:08:20|7140.8|7138|7141|7138.2|7141|7138.2|7140.4|7137.6|8
1623892110000|2021-06-17 01:08:30|7140.9|7138.1|7141|7138.2|7141.4|7138.6|7140.4|7137.6|24
1623892120000|2021-06-17 01:08:40|7141.4|7138.6|7141.4|7138.6|7141.5|7138.7|7141.4|7138.6|9
1623892130000|2021-06-17 01:08:50|7141|7138.2|7141|7138.2|7141.5|7138.7|7140.4|7137.6|24
1623892140000|2021-06-17 01:09:00|7141.5|7138.7|7141.4|7138.6|7142.4|7139.6|7141|7138.2|14
1623892150000|2021-06-17 01:09:10|7141|7138.2|7140.4|7137.6|7141|7138.2|7140|7137.2|6
1623892160000|2021-06-17 01:09:20|7140.5|7137.7|7140.4|7137.6|7140.5|7137.7|7139.4|7136.6|6
1623892170000|2021-06-17 01:09:30|7140.5|7137.7|7142.4|7139.6|7142.5|7139.7|7140.5|7137.7|11
1623892180000|2021-06-17 01:09:40|7143|7140.2|7142.8|7140|7143.4|7140.6|7142.4|7139.6|17
1623892190000|2021-06-17 01:09:50|7142.4|7139.6|7143.4|7140.6|7143.4|7140.6|7142.4|7139.6|7
1623892200000|2021-06-17 01:10:00|7143|7140.2|7141.9|7139.1|7143|7140.2|7141.4|7138.6|15
1623892210000|2021-06-17 01:10:10|7141.8|7139|7142|7139.2|7142.4|7139.6|7141.8|7139|2
1623892220000|2021-06-17 01:10:20|7141.9|7139.1|7142|7139.2|7142|7139.2|7141|7138.2|5
1623892230000|2021-06-17 01:10:30|7142.4|7139.6|7143|7140.2|7143.4|7140.6|7141.4|7138.6|13
1623892240000|2021-06-17 01:10:40|7143.4|7140.6|7146|7143.2|7146|7143.2|7143.4|7140.6|29
1623892250000|2021-06-17 01:10:50|7145.9|7143.1|7145|7142.2|7145.9|7143.1|7144.4|7141.6|19
1623892260000|2021-06-17 01:11:00|7144.9|7142.1|7144|7141.2|7144.9|7142.1|7143.4|7140.6|13
1623892270000|2021-06-17 01:11:10|7144.4|7141.6|7143.4|7140.6|7145|7142.2|7142.8|7140|21
1623892280000|2021-06-17 01:11:20|7143.8|7141|7144.5|7141.7|7144.5|7141.7|7143.4|7140.6|5
1623892290000|2021-06-17 01:11:30|7145.3|7142.5|7145.4|7142.6|7146|7143.2|7144.9|7142.1|11
1623892300000|2021-06-17 01:11:40|7145.5|7142.7|7146.3|7143.5|7146.4|7143.6|7145.4|7142.6|19
1623892310000|2021-06-17 01:11:50|7145.8|7143|7145.4|7142.6|7145.8|7143|7144.8|7142|11
1623892320000|2021-06-17 01:12:00|7145.8|7143|7144.9|7142.1|7145.8|7143|7144.4|7141.6|6
1623892330000|2021-06-17 01:12:10|7145|7142.2|7145.4|7142.6|7146.4|7143.6|7145|7142.2|3
1623892340000|2021-06-17 01:12:20|7145.8|7143|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|8
1623892350000|2021-06-17 01:12:30|7145.8|7143|7145.4|7142.6|7145.8|7143|7145.4|7142.6|1
1623892360000|2021-06-17 01:12:40|7145.8|7143|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|6
1623892370000|2021-06-17 01:12:50|7145.8|7143|7146.4|7143.6|7146.4|7143.6|7145.4|7142.6|4
1623892380000|2021-06-17 01:13:00|7146|7143.2|7145.4|7142.6|7147.4|7144.6|7145.4|7142.6|21
1623892390000|2021-06-17 01:13:10|7145.8|7143|7147.4|7144.6|7147.4|7144.6|7145.8|7143|7
1623892400000|2021-06-17 01:13:20|7147|7144.2|7147|7144.2|7147.4|7144.6|7146.4|7143.6|9
1623892410000|2021-06-17 01:13:30|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|1
1623892420000|2021-06-17 01:13:40|7147.8|7145|7146.4|7143.6|7147.8|7145|7146.4|7143.6|2
1623892430000|2021-06-17 01:13:50|7146.3|7143.5|7145.4|7142.6|7146.3|7143.5|7145.4|7142.6|9
1623892440000|2021-06-17 01:14:00|7145.8|7143|7145.4|7142.6|7146.4|7143.6|7143.4|7140.6|37
1623892450000|2021-06-17 01:14:10|7145.3|7142.5|7144.4|7141.6|7145.3|7142.5|7144.4|7141.6|3
1623892460000|2021-06-17 01:14:20|7143.8|7141|7142.8|7140|7143.9|7141.1|7142.4|7139.6|21
1623892470000|2021-06-17 01:14:30|7142.4|7139.6|7143.4|7140.6|7143.8|7141|7142.4|7139.6|6
1623892480000|2021-06-17 01:14:40|7143|7140.2|7143.3|7140.5|7143.4|7140.6|7142.8|7140|10
1623892490000|2021-06-17 01:14:50|7142.8|7140|7141.3|7138.5|7142.8|7140|7141.3|7138.5|11
1623892500000|2021-06-17 01:15:00|7140.8|7138|7138.4|7135.6|7140.8|7138|7137.4|7134.6|48
1623892510000|2021-06-17 01:15:10|7138.8|7136|7138.4|7135.6|7139.4|7136.6|7137.9|7135.1|12
1623892520000|2021-06-17 01:15:20|7137.4|7134.6|7139.4|7136.6|7139.4|7136.6|7137.4|7134.6|30
1623892530000|2021-06-17 01:15:30|7139.3|7136.5|7138.3|7135.5|7139.4|7136.6|7137.8|7135|7
1623892540000|2021-06-17 01:15:40|7137.8|7135|7137.4|7134.6|7137.8|7135|7136.4|7133.6|7
1623892550000|2021-06-17 01:15:50|7138.3|7135.5|7138.4|7135.6|7138.8|7136|7137.8|7135|3
1623892560000|2021-06-17 01:16:00|7138.3|7135.5|7136.8|7134|7138.4|7135.6|7136.3|7133.5|22
1623892570000|2021-06-17 01:16:10|7137.4|7134.6|7135.8|7133|7137.4|7134.6|7135.8|7133|22
1623892580000|2021-06-17 01:16:20|7135.9|7133.1|7135.9|7133.1|7136.4|7133.6|7135.4|7132.6|19
1623892590000|2021-06-17 01:16:30|7136.4|7133.6|7136.4|7133.6|7137.4|7134.6|7135.8|7133|16
1623892600000|2021-06-17 01:16:40|7136.8|7134|7138.4|7135.6|7138.4|7135.6|7136.8|7134|5
1623892610000|2021-06-17 01:16:50|7138.8|7136|7139.4|7136.6|7139.8|7137|7138.8|7136|12
1623892620000|2021-06-17 01:17:00|7139.8|7137|7139.9|7137.1|7140.8|7138|7139.8|7137|15
1623892630000|2021-06-17 01:17:10|7139.8|7137|7138.8|7136|7139.8|7137|7138.4|7135.6|2
1623892640000|2021-06-17 01:17:20|7138.9|7136.1|7141.4|7138.6|7141.4|7138.6|7138.9|7136.1|19
1623892650000|2021-06-17 01:17:30|7141.8|7139|7139.8|7137|7141.8|7139|7139.8|7137|9
1623892660000|2021-06-17 01:17:40|7140.3|7137.5|7141.4|7138.6|7141.4|7138.6|7140.3|7137.5|3
1623892670000|2021-06-17 01:17:50|7141.8|7139|7140.8|7138|7141.8|7139|7140.8|7138|8
1623892680000|2021-06-17 01:18:00|7140.4|7137.6|7139.8|7137|7140.4|7137.6|7138.4|7135.6|29
1623892690000|2021-06-17 01:18:10|7139.9|7137.1|7139.8|7137|7139.9|7137.1|7139.4|7136.6|2
1623892700000|2021-06-17 01:18:20|7139.9|7137.1|7140.4|7137.6|7140.4|7137.6|7138.4|7135.6|17
1623892710000|2021-06-17 01:18:30|7141.3|7138.5|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|7
1623892720000|2021-06-17 01:18:40|7140.9|7138.1|7140.4|7137.6|7140.9|7138.1|7140.4|7137.6|17
1623892730000|2021-06-17 01:18:50|7140.8|7138|7138.4|7135.6|7140.8|7138|7137.8|7135|27
1623892740000|2021-06-17 01:19:00|7138.3|7135.5|7139.4|7136.6|7139.4|7136.6|7138.3|7135.5|5
1623892750000|2021-06-17 01:19:10|7139.8|7137|7137.8|7135|7140.8|7138|7136.4|7133.6|174
1623892760000|2021-06-17 01:19:20|7137.7|7134.9|7136.4|7133.6|7137.7|7134.9|7136.4|7133.6|13
1623892770000|2021-06-17 01:19:30|7136.5|7133.7|7136.4|7133.6|7136.5|7133.7|7136.4|7133.6|8
1623892780000|2021-06-17 01:19:40|||||||||2
1623892790000|2021-06-17 01:19:50|7136.5|7133.7|7136.4|7133.6|7136.5|7133.7|7136.4|7133.6|6
1623892800000|2021-06-17 01:20:00|7135.9|7133.1|7136.4|7133.6|7136.5|7133.7|7135.4|7132.6|17
1623892810000|2021-06-17 01:20:10|7136.5|7133.7|7136.4|7133.6|7136.5|7133.7|7136.4|7133.6|14
1623892820000|2021-06-17 01:20:20|||||||||6
1623892830000|2021-06-17 01:20:30|||||||||11
1623892840000|2021-06-17 01:20:40|7136.3|7133.5|7135.8|7133|7136.4|7133.6|7135.4|7132.6|11
1623892850000|2021-06-17 01:20:50|7135.9|7133.1|7135.4|7132.6|7136.4|7133.6|7134.4|7131.6|16
1623892860000|2021-06-17 01:21:00|7135.3|7132.5|7135.4|7132.6|7135.4|7132.6|7134.4|7131.6|18
1623892870000|2021-06-17 01:21:10|7135.8|7133|7135.4|7132.6|7135.9|7133.1|7135.4|7132.6|12
1623892880000|2021-06-17 01:21:20|7135.3|7132.5|7134.4|7131.6|7135.3|7132.5|7134.3|7131.5|9
1623892890000|2021-06-17 01:21:30|7134.8|7132|7136.4|7133.6|7136.5|7133.7|7134.4|7131.6|19
1623892900000|2021-06-17 01:21:40|||||||||3
1623892910000|2021-06-17 01:21:50|7136.5|7133.7|7137.4|7134.6|7137.5|7134.7|7136.4|7133.6|34
1623892920000|2021-06-17 01:22:00|7137.5|7134.7|7137.4|7134.6|7137.5|7134.7|7137.4|7134.6|11
1623892930000|2021-06-17 01:22:10|7137.3|7134.5|7136.4|7133.6|7137.3|7134.5|7134.4|7131.6|32
1623892940000|2021-06-17 01:22:20|7136.5|7133.7|7136.4|7133.6|7136.5|7133.7|7136.4|7133.6|6
1623892950000|2021-06-17 01:22:30|||||||||49
1623892960000|2021-06-17 01:22:40|7135.9|7133.1|7134.4|7131.6|7135.9|7133.1|7134.4|7131.6|28
1623892970000|2021-06-17 01:22:50|7134.8|7132|7133.8|7131|7134.8|7132|7133.4|7130.6|10
1623892980000|2021-06-17 01:23:00|7133.4|7130.6|7132.4|7129.6|7133.4|7130.6|7132.4|7129.6|11
1623892990000|2021-06-17 01:23:10|7132.3|7129.5|7133.4|7130.6|7133.4|7130.6|7131.8|7129|54
1623893000000|2021-06-17 01:23:20|7133.5|7130.7|7132.9|7130.1|7134.4|7131.6|7132.8|7130|7
1623893010000|2021-06-17 01:23:30|7133.3|7130.5|7132.4|7129.6|7133.3|7130.5|7132.4|7129.6|2
1623893020000|2021-06-17 01:23:40|7132.8|7130|7133.4|7130.6|7133.4|7130.6|7132.4|7129.6|1
1623893030000|2021-06-17 01:23:50|7133.3|7130.5|7136.3|7133.5|7136.4|7133.6|7132.4|7129.6|59
1623893040000|2021-06-17 01:24:00|7135.8|7133|7133.8|7131|7135.8|7133|7133.4|7130.6|39
1623893050000|2021-06-17 01:24:10|7133.9|7131.1|7133.8|7131|7134.8|7132|7133.8|7131|52
1623893060000|2021-06-17 01:24:20|7134.3|7131.5|7134.4|7131.6|7134.4|7131.6|7133.8|7131|2
1623893070000|2021-06-17 01:24:30|7135.3|7132.5|7134.4|7131.6|7135.3|7132.5|7133.9|7131.1|2
1623893080000|2021-06-17 01:24:40|7134.3|7131.5|7133.4|7130.6|7134.3|7131.5|7133.4|7130.6|8
1623893090000|2021-06-17 01:24:50|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|3
1623893100000|2021-06-17 01:25:00|7133.9|7131.1|7132.8|7130|7134.3|7131.5|7131.3|7128.5|48
1623893110000|2021-06-17 01:25:10|7132.4|7129.6|7132.8|7130|7132.8|7130|7132.4|7129.6|2
1623893120000|2021-06-17 01:25:20|7132.4|7129.6|7132.8|7130|7132.8|7130|7132.3|7129.5|6
1623893130000|2021-06-17 01:25:30|7133.3|7130.5|7132.8|7130|7134.3|7131.5|7132.4|7129.6|19
1623893140000|2021-06-17 01:25:40|7132.4|7129.6|7132.8|7130|7132.8|7130|7132.3|7129.5|9
1623893160000|2021-06-17 01:26:00|7132.4|7129.6|7132.3|7129.5|7133.8|7131|7131.3|7128.5|20
1623893170000|2021-06-17 01:26:10|7131.8|7129|7132.4|7129.6|7132.4|7129.6|7131.8|7129|7
1623893180000|2021-06-17 01:26:20|7132.3|7129.5|7132.8|7130|7133.3|7130.5|7132.3|7129.5|3
1623893190000|2021-06-17 01:26:30|||||||||3
1623893200000|2021-06-17 01:26:40|7133.3|7130.5|7133.8|7131|7133.8|7131|7133.3|7130.5|0
1623893210000|2021-06-17 01:26:50|7134.3|7131.5|7133.8|7131|7134.8|7132|7133.4|7130.6|5
1623893220000|2021-06-17 01:27:00|7133.4|7130.6|7132.8|7130|7133.4|7130.6|7132.3|7129.5|6
1623893230000|2021-06-17 01:27:10|7133.3|7130.5|7133.8|7131|7133.8|7131|7133.3|7130.5|19
1623893240000|2021-06-17 01:27:20|7134.3|7131.5|7134.4|7131.6|7134.4|7131.6|7133.8|7131|5
1623893250000|2021-06-17 01:27:30|7134.3|7131.5|7134.8|7132|7134.8|7132|7134.3|7131.5|7
1623893260000|2021-06-17 01:27:40|7134.7|7131.9|7134.3|7131.5|7134.7|7131.9|7134.3|7131.5|9
1623893270000|2021-06-17 01:27:50|7133.8|7131|7134.4|7131.6|7134.8|7132|7133.8|7131|8
1623893280000|2021-06-17 01:28:00|7134.8|7132|7132.8|7130|7134.8|7132|7132.8|7130|13
1623893290000|2021-06-17 01:28:10|7133.3|7130.5|7133.3|7130.5|7133.4|7130.6|7133.3|7130.5|8
1623893300000|2021-06-17 01:28:20|7132.8|7130|7132.8|7130|7132.8|7130|7132.8|7130|3
1623893310000|2021-06-17 01:28:30|7133.3|7130.5|7132.3|7129.5|7133.3|7130.5|7132.3|7129.5|2
1623893320000|2021-06-17 01:28:40|7132.4|7129.6|7132.8|7130|7132.8|7130|7132.3|7129.5|7
1623893330000|2021-06-17 01:28:50|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|2
1623893340000|2021-06-17 01:29:00|7132.8|7130|7132.3|7129.5|7132.8|7130|7132.3|7129.5|6
1623893350000|2021-06-17 01:29:10|7131.4|7128.6|7132.3|7129.5|7132.3|7129.5|7130.3|7127.5|14
1623893360000|2021-06-17 01:29:20|7131.8|7129|7132.3|7129.5|7132.3|7129.5|7131.8|7129|14
1623893370000|2021-06-17 01:29:30|7132.4|7129.6|7133.3|7130.5|7133.3|7130.5|7132.4|7129.6|2
1623893380000|2021-06-17 01:29:40|7133.4|7130.6|7132.8|7130|7134.3|7131.5|7132.8|7130|13
1623893390000|2021-06-17 01:29:50|7132.9|7130.1|7133.8|7131|7133.8|7131|7132.9|7130.1|3
1623893400000|2021-06-17 01:30:00|7133.4|7130.6|7136.4|7133.6|7136.4|7133.6|7133.4|7130.6|31
1623893410000|2021-06-17 01:30:10|7136.3|7133.5|7136.4|7133.6|7136.4|7133.6|7135.3|7132.5|18
1623893420000|2021-06-17 01:30:20|7136.3|7133.5|7136.3|7133.5|7136.4|7133.6|7135.8|7133|7
1623893430000|2021-06-17 01:30:30|7136.4|7133.6|7136.3|7133.5|7136.4|7133.6|7136.3|7133.5|35
1623893440000|2021-06-17 01:30:40|7136.4|7133.6|7135.8|7133|7136.4|7133.6|7135.4|7132.6|7
1623893450000|2021-06-17 01:30:50|7135.9|7133.1|7137.4|7134.6|7137.4|7134.6|7135.9|7133.1|6
1623893460000|2021-06-17 01:31:00|7137.3|7134.5|7136.8|7134|7137.3|7134.5|7136.8|7134|12
1623893470000|2021-06-17 01:31:10|7136.4|7133.6|7135.4|7132.6|7136.4|7133.6|7135.4|7132.6|9
1623893480000|2021-06-17 01:31:20|7134.8|7132|7134.4|7131.6|7134.8|7132|7132.9|7130.1|12
1623893490000|2021-06-17 01:31:30|7134.3|7131.5|7133.8|7131|7134.3|7131.5|7133.4|7130.6|7
1623893500000|2021-06-17 01:31:40|7133.4|7130.6|7133.4|7130.6|7133.8|7131|7133.3|7130.5|5
1623893510000|2021-06-17 01:31:50|7133.3|7130.5|7136.3|7133.5|7136.4|7133.6|7132.8|7130|10
1623893520000|2021-06-17 01:32:00|7135.4|7132.6|7133.8|7131|7136.4|7133.6|7133.8|7131|30
1623893530000|2021-06-17 01:32:10|7133.9|7131.1|7135.8|7133|7135.8|7133|7133.8|7131|27
1623893540000|2021-06-17 01:32:20|7135.9|7133.1|7135.4|7132.6|7136.4|7133.6|7135.4|7132.6|10
1623893550000|2021-06-17 01:32:30|||||||||1
1623893560000|2021-06-17 01:32:40|7135.5|7132.7|7136.4|7133.6|7136.4|7133.6|7135.4|7132.6|16
1623893570000|2021-06-17 01:32:50|||||||||1
1623893580000|2021-06-17 01:33:00|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7135.4|7132.6|5
1623893590000|2021-06-17 01:33:10|7136.4|7133.6|7136.3|7133.5|7136.4|7133.6|7135.4|7132.6|19
1623893600000|2021-06-17 01:33:20|7135.8|7133|7135.8|7133|7136.4|7133.6|7135.8|7133|7
1623893610000|2021-06-17 01:33:30|7135.9|7133.1|7135.9|7133.1|7136.3|7133.5|7135.8|7133|6
1623893620000|2021-06-17 01:33:40|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|7136.3|7133.5|1
1623893630000|2021-06-17 01:33:50|7136.3|7133.5|7135.8|7133|7136.3|7133.5|7135.8|7133|5
1623893640000|2021-06-17 01:34:00|7135.4|7132.6|7133.8|7131|7135.4|7132.6|7133.8|7131|13
1623893650000|2021-06-17 01:34:10|7133.4|7130.6|7134.4|7131.6|7134.8|7132|7133.4|7130.6|4
1623893660000|2021-06-17 01:34:20|7133.8|7131|7133.8|7131|7134.3|7131.5|7132.8|7130|12
1623893670000|2021-06-17 01:34:30|7133.4|7130.6|7132.8|7130|7133.4|7130.6|7132.8|7130|4
1623893680000|2021-06-17 01:34:40|7132.9|7130.1|7132.8|7130|7133.8|7131|7132.8|7130|3
1623893690000|2021-06-17 01:34:50|7133.3|7130.5|7133.8|7131|7133.8|7131|7133.3|7130.5|18
1623893700000|2021-06-17 01:35:00|7133.4|7130.6|7133.3|7130.5|7134.4|7131.6|7133.3|7130.5|9
1623893710000|2021-06-17 01:35:10|7133.8|7131|7133.4|7130.6|7133.8|7131|7133.4|7130.6|0
1623893720000|2021-06-17 01:35:20|7133.8|7131|7134.8|7132|7134.8|7132|7133.8|7131|4
1623893730000|2021-06-17 01:35:30|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7
1623893740000|2021-06-17 01:35:40|7134.3|7131.5|7134.8|7132|7135.4|7132.6|7134.3|7131.5|14
1623893750000|2021-06-17 01:35:50|||||||||2
1623893760000|2021-06-17 01:36:00|7134.9|7132.1|7134.8|7132|7134.9|7132.1|7134.4|7131.6|0
1623893770000|2021-06-17 01:36:10|7134.4|7131.6|7133.8|7131|7134.4|7131.6|7133.4|7130.6|6
1623893780000|2021-06-17 01:36:20|7133.4|7130.6|7131.8|7129|7133.4|7130.6|7131.4|7128.6|11
1623893790000|2021-06-17 01:36:30|7132.3|7129.5|7132.3|7129.5|7132.8|7130|7131.8|7129|14
1623893800000|2021-06-17 01:36:40|7132.4|7129.6|7131.4|7128.6|7132.8|7130|7131.3|7128.5|22
1623893810000|2021-06-17 01:36:50|7131.3|7128.5|7131.4|7128.6|7131.8|7129|7131.3|7128.5|2
1623893820000|2021-06-17 01:37:00|7131.3|7128.5|7131.8|7129|7132.3|7129.5|7131.3|7128.5|4
1623893830000|2021-06-17 01:37:10|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7130.4|7127.6|6
1623893840000|2021-06-17 01:37:20|7131.8|7129|7131.8|7129|7132.3|7129.5|7131.8|7129|0
1623893850000|2021-06-17 01:37:30|7132.3|7129.5|7132.3|7129.5|7132.8|7130|7132.3|7129.5|5
1623893860000|2021-06-17 01:37:40|7131.8|7129|7133.3|7130.5|7133.3|7130.5|7131.8|7129|12
1623893870000|2021-06-17 01:37:50|7133.4|7130.6|7132.4|7129.6|7133.8|7131|7132.4|7129.6|22
1623893880000|2021-06-17 01:38:00|7132.8|7130|7132.8|7130|7132.8|7130|7132.8|7130|3
1623893890000|2021-06-17 01:38:10|7132.4|7129.6|7132.3|7129.5|7132.8|7130|7132.3|7129.5|5
1623893900000|2021-06-17 01:38:20|7131.8|7129|7130.8|7128|7131.8|7129|7130.8|7128|19
1623893910000|2021-06-17 01:38:30|7131.3|7128.5|7131.3|7128.5|7131.8|7129|7131.3|7128.5|7
1623893920000|2021-06-17 01:38:40|7131.4|7128.6|7131.3|7128.5|7131.8|7129|7131.3|7128.5|1
1623893930000|2021-06-17 01:38:50|7130.8|7128|7130.4|7127.6|7131.8|7129|7130.3|7127.5|14
1623893940000|2021-06-17 01:39:00|7130.3|7127.5|7130.8|7128|7130.8|7128|7129.4|7126.6|6
1623893950000|2021-06-17 01:39:10|7131.3|7128.5|7131.4|7128.6|7131.8|7129|7131.3|7128.5|11
1623893960000|2021-06-17 01:39:20|7131.3|7128.5|7130.4|7127.6|7131.3|7128.5|7130.4|7127.6|9
1623893970000|2021-06-17 01:39:30|7130.3|7127.5|7130.4|7127.6|7130.4|7127.6|7129.8|7127|8
1623893980000|2021-06-17 01:39:40|7129.8|7127|7128.8|7126|7130.3|7127.5|7128.4|7125.6|18
1623893990000|2021-06-17 01:39:50|7128.4|7125.6|7125.8|7123|7128.8|7126|7125.8|7123|73
1623894000000|2021-06-17 01:40:00|7126.4|7123.6|7126.4|7123.6|7127.3|7124.5|7126.3|7123.5|34
1623894010000|2021-06-17 01:40:10|7126.8|7124|7125.8|7123|7127.3|7124.5|7124.4|7121.6|32
1623894020000|2021-06-17 01:40:20|7125.7|7122.9|7126.3|7123.5|7126.4|7123.6|7125.4|7122.6|41
1623894030000|2021-06-17 01:40:30|7126.4|7123.6|7126.4|7123.6|7126.8|7124|7125.8|7123|12
1623894040000|2021-06-17 01:40:40|7126.8|7124|7128.3|7125.5|7128.4|7125.6|7126.8|7124|16
1623894050000|2021-06-17 01:40:50|7127.8|7125|7129.3|7126.5|7129.4|7126.6|7127.8|7125|18
1623894060000|2021-06-17 01:41:00|7129.4|7126.6|7128.4|7125.6|7129.4|7126.6|7128.3|7125.5|22
1623894070000|2021-06-17 01:41:10|7128.8|7126|7128.4|7125.6|7129.8|7127|7128.3|7125.5|8
1623894080000|2021-06-17 01:41:20|7128.8|7126|7128.8|7126|7129.4|7126.6|7128.4|7125.6|5
1623894090000|2021-06-17 01:41:30|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.3|7125.5|4
1623894100000|2021-06-17 01:41:40|7128.3|7125.5|7128.4|7125.6|7128.4|7125.6|7128.3|7125.5|2
1623894110000|2021-06-17 01:41:50|7128.3|7125.5|7128.4|7125.6|7128.4|7125.6|7128.3|7125.5|5
1623894120000|2021-06-17 01:42:00|7128.8|7126|7129.3|7126.5|7129.4|7126.6|7128.8|7126|9
1623894130000|2021-06-17 01:42:10|7129.4|7126.6|7129.3|7126.5|7130.3|7127.5|7128.8|7126|5
1623894140000|2021-06-17 01:42:20|7128.8|7126|7128.8|7126|7128.8|7126|7128.8|7126|0
1623894150000|2021-06-17 01:42:30|7128.4|7125.6|7127.8|7125|7128.8|7126|7127.4|7124.6|13
1623894160000|2021-06-17 01:42:40|7127.4|7124.6|7127.3|7124.5|7127.8|7125|7127.3|7124.5|8
1623894170000|2021-06-17 01:42:50|7126.8|7124|7126.3|7123.5|7127.3|7124.5|7126.3|7123.5|16
1623894180000|2021-06-17 01:43:00|7126.4|7123.6|7126.3|7123.5|7126.4|7123.6|7126.3|7123.5|7
1623894190000|2021-06-17 01:43:10|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.3|7123.5|7
1623894200000|2021-06-17 01:43:20|7126.8|7124|7123.8|7121|7126.8|7124|7123.8|7121|23
1623894210000|2021-06-17 01:43:30|7124.3|7121.5|7123.3|7120.5|7125.3|7122.5|7123.3|7120.5|42
1623894220000|2021-06-17 01:43:40|7123.4|7120.6|7123.8|7121|7124.4|7121.6|7123.3|7120.5|39
1623894230000|2021-06-17 01:43:50|7123.9|7121.1|7124.4|7121.6|7124.4|7121.6|7123.4|7120.6|13
1623894240000|2021-06-17 01:44:00|7124.3|7121.5|7123.4|7120.6|7124.4|7121.6|7122.4|7119.6|21
1623894250000|2021-06-17 01:44:10|7123.3|7120.5|7123.4|7120.6|7123.4|7120.6|7122.8|7120|16
1623894260000|2021-06-17 01:44:20|7123.3|7120.5|7123.4|7120.6|7123.4|7120.6|7122.8|7120|7
1623894270000|2021-06-17 01:44:30|7123.3|7120.5|7123.3|7120.5|7123.4|7120.6|7122.8|7120|13
1623894280000|2021-06-17 01:44:40|7122.8|7120|7123.4|7120.6|7123.8|7121|7122.8|7120|13
1623894290000|2021-06-17 01:44:50|7123.3|7120.5|7123.3|7120.5|7123.4|7120.6|7122.8|7120|22
1623894300000|2021-06-17 01:45:00|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|7121.8|7119|26
1623894310000|2021-06-17 01:45:10|7123.8|7121|7122.8|7120|7123.8|7121|7122.8|7120|34
1623894320000|2021-06-17 01:45:20|7123.3|7120.5|7123.4|7120.6|7123.8|7121|7123.3|7120.5|7
1623894330000|2021-06-17 01:45:30|7123.8|7121|7123.8|7121|7123.8|7121|7123.4|7120.6|7
1623894340000|2021-06-17 01:45:40|7123.4|7120.6|7123.4|7120.6|7124.4|7121.6|7123.4|7120.6|18
1623894350000|2021-06-17 01:45:50|7123.8|7121|7123.4|7120.6|7123.8|7121|7123.4|7120.6|9
1623894360000|2021-06-17 01:46:00|7123.3|7120.5|7123.3|7120.5|7123.4|7120.6|7122.4|7119.6|28
1623894370000|2021-06-17 01:46:10|7123.4|7120.6|7122.8|7120|7123.8|7121|7122.8|7120|10
1623894380000|2021-06-17 01:46:20|7122.3|7119.5|7122.8|7120|7123.3|7120.5|7122.3|7119.5|10
1623894390000|2021-06-17 01:46:30|7122.4|7119.6|7122.4|7119.6|7122.8|7120|7122.4|7119.6|8
1623894400000|2021-06-17 01:46:40|7122.8|7120|7122.8|7120|7122.8|7120|7122.4|7119.6|6
1623894410000|2021-06-17 01:46:50|7122.4|7119.6|7121.8|7119|7122.4|7119.6|7121.4|7118.6|6
1623894420000|2021-06-17 01:47:00|7121.4|7118.6|7122.4|7119.6|7122.8|7120|7120.8|7118|15
1623894430000|2021-06-17 01:47:10|7122.8|7120|7125.4|7122.6|7125.4|7122.6|7122.4|7119.6|31
1623894440000|2021-06-17 01:47:20|7125.8|7123|7126.4|7123.6|7126.8|7124|7125.8|7123|30
1623894450000|2021-06-17 01:47:30|7126.8|7124|7128.4|7125.6|7128.8|7126|7126.8|7124|15
1623894460000|2021-06-17 01:47:40|7128.3|7125.5|7127.8|7125|7128.4|7125.6|7127.3|7124.5|10
1623894470000|2021-06-17 01:47:50|7127.9|7125.1|7127.8|7125|7128.3|7125.5|7127.3|7124.5|9
1623894480000|2021-06-17 01:48:00|7127.9|7125.1|7128.8|7126|7129.3|7126.5|7127.9|7125.1|14
1623894490000|2021-06-17 01:48:10|7129.3|7126.5|7129.8|7127|7129.8|7127|7128.8|7126|10
1623894500000|2021-06-17 01:48:20|7130.8|7128|7129.3|7126.5|7130.8|7128|7129.3|7126.5|20
1623894510000|2021-06-17 01:48:30|7129.4|7126.6|7128.8|7126|7129.4|7126.6|7128.8|7126|30
1623894520000|2021-06-17 01:48:40|7128.9|7126.1|7127.8|7125|7129.4|7126.6|7127.8|7125|7
1623894530000|2021-06-17 01:48:50|7127.9|7125.1|7129.8|7127|7130.3|7127.5|7127.9|7125.1|10
1623894540000|2021-06-17 01:49:00|7129.4|7126.6|7129.3|7126.5|7130.4|7127.6|7128.8|7126|46
1623894550000|2021-06-17 01:49:10|7129.4|7126.6|7129.8|7127|7130.4|7127.6|7129.4|7126.6|7
1623894560000|2021-06-17 01:49:20|7129.4|7126.6|7129.8|7127|7129.8|7127|7129.4|7126.6|3
1623894570000|2021-06-17 01:49:30|7130.3|7127.5|7131.8|7129|7133.3|7130.5|7130.3|7127.5|19
1623894580000|2021-06-17 01:49:40|7131.4|7128.6|7130.4|7127.6|7131.8|7129|7130.3|7127.5|6
1623894590000|2021-06-17 01:49:50|7130.8|7128|7130.8|7128|7131.4|7128.6|7129.8|7127|14
1623894600000|2021-06-17 01:50:00|7131.3|7128.5|7131.4|7128.6|7132.4|7129.6|7131.3|7128.5|10
1623894610000|2021-06-17 01:50:10|7131.8|7129|7132.4|7129.6|7132.8|7130|7131.3|7128.5|5
1623894620000|2021-06-17 01:50:20|7132.8|7130|7132.4|7129.6|7132.8|7130|7132.4|7129.6|1
1623894630000|2021-06-17 01:50:30|7132.3|7129.5|7132.8|7130|7132.8|7130|7132.3|7129.5|15
1623894640000|2021-06-17 01:50:40|7132.4|7129.6|7132.8|7130|7132.8|7130|7132.3|7129.5|3
1623894650000|2021-06-17 01:50:50|7132.4|7129.6|7132.3|7129.5|7132.8|7130|7132.3|7129.5|1
1623894660000|2021-06-17 01:51:00|7131.8|7129|7131.8|7129|7131.8|7129|7130.8|7128|3
1623894670000|2021-06-17 01:51:10|7132.3|7129.5|7131.8|7129|7132.8|7130|7131.8|7129|2
1623894680000|2021-06-17 01:51:20|7131.4|7128.6|7131.4|7128.6|7132.4|7129.6|7131.4|7128.6|5
1623894690000|2021-06-17 01:51:30|7131.8|7129|7130.8|7128|7132.3|7129.5|7130.8|7128|6
1623894700000|2021-06-17 01:51:40|7130.4|7127.6|7130.8|7128|7130.8|7128|7130.3|7127.5|6
1623894710000|2021-06-17 01:51:50|7131.3|7128.5|7131.3|7128.5|7131.8|7129|7130.4|7127.6|6
1623894720000|2021-06-17 01:52:00|7130.8|7128|7130.8|7128|7130.8|7128|7130.4|7127.6|2
1623894730000|2021-06-17 01:52:10|7129.8|7127|7128.4|7125.6|7130.4|7127.6|7127.4|7124.6|53
1623894740000|2021-06-17 01:52:20|7129.4|7126.6|7129.8|7127|7131.4|7128.6|7129.4|7126.6|37
1623894750000|2021-06-17 01:52:30|7129.9|7127.1|7129.4|7126.6|7129.9|7127.1|7128.8|7126|14
1623894760000|2021-06-17 01:52:40|7129.8|7127|7129.4|7126.6|7129.8|7127|7129.4|7126.6|1
1623894770000|2021-06-17 01:52:50|7129.3|7126.5|7129.4|7126.6|7129.4|7126.6|7129.3|7126.5|5
1623894780000|2021-06-17 01:53:00|7128.9|7126.1|7129.4|7126.6|7129.9|7127.1|7128.9|7126.1|3
1623894790000|2021-06-17 01:53:10|7129.3|7126.5|7129.3|7126.5|7129.4|7126.6|7128.8|7126|4
1623894800000|2021-06-17 01:53:20|7129.4|7126.6|7128.9|7126.1|7129.4|7126.6|7128.9|7126.1|1
1623894810000|2021-06-17 01:53:30|7129.3|7126.5|7129.9|7127.1|7130.4|7127.6|7129.3|7126.5|5
1623894820000|2021-06-17 01:53:40|7129.8|7127|7129.9|7127.1|7130.4|7127.6|7129.8|7127|2
1623894830000|2021-06-17 01:53:50|7130.3|7127.5|7129.4|7126.6|7130.4|7127.6|7129.4|7126.6|1
1623894840000|2021-06-17 01:54:00|7129.8|7127|7129.4|7126.6|7129.8|7127|7128.8|7126|2
1623894850000|2021-06-17 01:54:10|7129.3|7126.5|7129.4|7126.6|7129.4|7126.6|7128.9|7126.1|3
1623894860000|2021-06-17 01:54:20|7129.3|7126.5|7131.4|7128.6|7131.9|7129.1|7129.3|7126.5|18
1623894870000|2021-06-17 01:54:30|||||||||3
1623894880000|2021-06-17 01:54:40|7131.8|7129|7132.8|7130|7133.4|7130.6|7131.8|7129|22
1623894890000|2021-06-17 01:54:50|7132.4|7129.6|7132.3|7129.5|7132.8|7130|7130.8|7128|21
1623894900000|2021-06-17 01:55:00|7131.8|7129|7131.3|7128.5|7131.8|7129|7131.3|7128.5|2
1623894910000|2021-06-17 01:55:10|7130.8|7128|7130.8|7128|7131.3|7128.5|7130.8|7128|12
1623894920000|2021-06-17 01:55:20|7130.3|7127.5|7130.8|7128|7130.8|7128|7130.3|7127.5|2
1623894930000|2021-06-17 01:55:30|7131.3|7128.5|7131.4|7128.6|7131.4|7128.6|7131.3|7128.5|3
1623894940000|2021-06-17 01:55:40|7131.3|7128.5|7130.8|7128|7131.3|7128.5|7130.8|7128|4
1623894950000|2021-06-17 01:55:50|7130.3|7127.5|7129.8|7127|7130.3|7127.5|7129.8|7127|14
1623894960000|2021-06-17 01:56:00|7129.7|7126.9|7128.8|7126|7129.7|7126.9|7128.3|7125.5|16
1623894970000|2021-06-17 01:56:10|7129.3|7126.5|7128.8|7126|7129.3|7126.5|7128.8|7126|4
1623894980000|2021-06-17 01:56:20|7129.4|7126.6|7128.8|7126|7129.4|7126.6|7128.8|7126|7
1623894990000|2021-06-17 01:56:30|7128.4|7125.6|7128.8|7126|7129.3|7126.5|7128.3|7125.5|5
1623895000000|2021-06-17 01:56:40|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|0
1623895010000|2021-06-17 01:56:50|7128.8|7126|7128.8|7126|7128.8|7126|7128.4|7125.6|0
1623895020000|2021-06-17 01:57:00|7128.9|7126.1|7128.3|7125.5|7129.4|7126.6|7128.3|7125.5|6
1623895030000|2021-06-17 01:57:10|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7127.8|7125|7
1623895040000|2021-06-17 01:57:20|7128.3|7125.5|7128.3|7125.5|7128.4|7125.6|7127.4|7124.6|7
1623895050000|2021-06-17 01:57:30|7128.4|7125.6|7129.8|7127|7129.8|7127|7128.3|7125.5|8
1623895060000|2021-06-17 01:57:40|7129.3|7126.5|7128.4|7125.6|7129.3|7126.5|7128.3|7125.5|1
1623895070000|2021-06-17 01:57:50|7128.8|7126|7128.8|7126|7129.8|7127|7128.8|7126|10
1623895080000|2021-06-17 01:58:00|||||||||6
1623895090000|2021-06-17 01:58:10|7129.3|7126.5|7129.3|7126.5|7129.8|7127|7129.3|7126.5|2
1623895100000|2021-06-17 01:58:20|7128.8|7126|7127.8|7125|7128.8|7126|7127.8|7125|5
1623895110000|2021-06-17 01:58:30|7128.3|7125.5|7128.3|7125.5|7128.4|7125.6|7128.3|7125.5|13
1623895120000|2021-06-17 01:58:40|7129.2|7126.4|7128.8|7126|7129.3|7126.5|7128.3|7125.5|6
1623895130000|2021-06-17 01:58:50|7129.3|7126.5|7128.8|7126|7129.4|7126.6|7128.8|7126|8
1623895140000|2021-06-17 01:59:00|7128.4|7125.6|7127.8|7125|7128.4|7125.6|7127.8|7125|8
1623895150000|2021-06-17 01:59:10|7127.3|7124.5|7126.8|7124|7128.3|7125.5|7126.8|7124|19
1623895160000|2021-06-17 01:59:20|7126.4|7123.6|7126.3|7123.5|7126.4|7123.6|7124.8|7122|14
1623895170000|2021-06-17 01:59:30|7125.3|7122.5|7124.8|7122|7125.8|7123|7124.4|7121.6|135
1623895180000|2021-06-17 01:59:40|7125.3|7122.5|7124.3|7121.5|7125.8|7123|7124.3|7121.5|12
1623895190000|2021-06-17 01:59:50|7124.4|7121.6|7123.8|7121|7124.4|7121.6|7123.3|7120.5|14
1623895200000|2021-06-17 02:00:00|7123.4|7120.6|7122.8|7120|7123.8|7121|7122.4|7119.6|6
1623895210000|2021-06-17 02:00:10|7122.4|7119.6|7123.4|7120.6|7123.4|7120.6|7122.4|7119.6|9
1623895220000|2021-06-17 02:00:20|7123.8|7121|7124.8|7122|7124.8|7122|7123.8|7121|15
1623895230000|2021-06-17 02:00:30|7124.4|7121.6|7125.3|7122.5|7125.3|7122.5|7124.3|7121.5|6
1623895240000|2021-06-17 02:00:40|7125.4|7122.6|7126.3|7123.5|7126.3|7123.5|7125.4|7122.6|5
1623895250000|2021-06-17 02:00:50|7126.4|7123.6|7126.3|7123.5|7127.3|7124.5|7126.3|7123.5|15
1623895260000|2021-06-17 02:01:00|7125.8|7123|7124.8|7122|7126.3|7123.5|7124.4|7121.6|14
1623895270000|2021-06-17 02:01:10|7125.3|7122.5|7126.3|7123.5|7126.8|7124|7125.3|7122.5|5
1623895280000|2021-06-17 02:01:20|7126.4|7123.6|7126.8|7124|7127.4|7124.6|7126.4|7123.6|3
1623895290000|2021-06-17 02:01:30|7126.4|7123.6|7126.3|7123.5|7126.8|7124|7126.3|7123.5|7
1623895300000|2021-06-17 02:01:40|7126.8|7124|7126.8|7124|7127.3|7124.5|7126.3|7123.5|4
1623895310000|2021-06-17 02:01:50|7127.3|7124.5|7127.4|7124.6|7127.8|7125|7127.3|7124.5|7
1623895320000|2021-06-17 02:02:00|7127.8|7125|7126.8|7124|7127.8|7125|7126.8|7124|6
1623895330000|2021-06-17 02:02:10|||||||||2
1623895340000|2021-06-17 02:02:20|7127.5|7123.5|7127.3|7124.5|7128.9|7125.5|7126.8|7123.5|51
1623895350000|2021-06-17 02:02:30|7127.4|7124.6|7127.8|7125|7127.8|7125|7127.4|7124.6|6
1623895360000|2021-06-17 02:02:40|7128.4|7125.6|7127.8|7125|7128.8|7126|7127.8|7125|8
1623895370000|2021-06-17 02:02:50|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7127.8|7125|13
1623895380000|2021-06-17 02:03:00|7127.8|7125|7126.3|7123.5|7128.3|7125.5|7126.3|7123.5|16
1623895390000|2021-06-17 02:03:10|7126.4|7123.6|7125.8|7123|7126.8|7124|7125.8|7123|3
1623895410000|2021-06-17 02:03:30|7126.3|7123.5|7126.8|7124|7127.3|7124.5|7126.3|7123.5|3
1623895420000|2021-06-17 02:03:40|7127.3|7124.5|7126.8|7124|7127.4|7124.6|7126.8|7124|5
1623895430000|2021-06-17 02:03:50|7127.3|7124.5|7126.8|7124|7127.3|7124.5|7126.4|7123.6|4
1623895440000|2021-06-17 02:04:00|7126.9|7124.1|7127.8|7125|7128.4|7125.6|7126.9|7124.1|24
1623895450000|2021-06-17 02:04:10|7127.4|7124.6|7127.3|7124.5|7128.3|7125.5|7127.3|7124.5|18
1623895460000|2021-06-17 02:04:20|7127.4|7124.6|7128.3|7125.5|7128.3|7125.5|7127.4|7124.6|0
1623895470000|2021-06-17 02:04:30|7127.8|7125|7127.3|7124.5|7127.8|7125|7126.8|7124|3
1623895490000|2021-06-17 02:04:50|7126.3|7123.5|7127.3|7124.5|7127.3|7124.5|7126.3|7123.5|4
1623895500000|2021-06-17 02:05:00|7127.2|7124.4|7126.3|7123.5|7127.3|7124.5|7126.3|7123.5|10
1623895510000|2021-06-17 02:05:10|7126.4|7123.6|7125.3|7122.5|7127.3|7124.5|7125.3|7122.5|16
1623895520000|2021-06-17 02:05:20|7124.8|7122|7124.3|7121.5|7124.8|7122|7124.3|7121.5|10
1623895530000|2021-06-17 02:05:30|7124.8|7122|7125.3|7122.5|7125.3|7122.5|7124.8|7122|5
1623895540000|2021-06-17 02:05:40|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|5
1623895550000|2021-06-17 02:05:50|7124.8|7122|7125.3|7122.5|7125.3|7122.5|7124.3|7121.5|9
1623895560000|2021-06-17 02:06:00|7124.8|7122|7125.3|7122.5|7125.3|7122.5|7124.3|7121.5|9
1623895570000|2021-06-17 02:06:10|7125.4|7122.6|7124.8|7122|7125.4|7122.6|7124.8|7122|10
1623895580000|2021-06-17 02:06:20|7124.4|7121.6|7125.4|7122.6|7125.4|7122.6|7124.4|7121.6|3
1623895590000|2021-06-17 02:06:30|7125.8|7123|7127.3|7124.5|7127.3|7124.5|7125.8|7123|8
1623895600000|2021-06-17 02:06:40|7126.8|7124|7126.3|7123.5|7126.8|7124|7126.3|7123.5|4
1623895610000|2021-06-17 02:06:50|7126.4|7123.6|7128.3|7125.5|7128.3|7125.5|7126.4|7123.6|7
1623895620000|2021-06-17 02:07:00|7127.8|7125|7127.8|7125|7128.3|7125.5|7127.3|7124.5|3
1623895630000|2021-06-17 02:07:10|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|14
1623895640000|2021-06-17 02:07:20|7128.4|7125.6|7128.8|7126|7128.8|7126|7128.3|7125.5|9
1623895650000|2021-06-17 02:07:30|||||||||4
1623895660000|2021-06-17 02:07:40|7128.7|7125.9|7128.3|7125.5|7129.3|7126.5|7128.3|7125.5|14
1623895670000|2021-06-17 02:07:50|7127.3|7124.5|7126.8|7124|7127.8|7125|7126.8|7124|13
1623895680000|2021-06-17 02:08:00|7126.3|7123.5|7126.8|7124|7126.8|7124|7126.3|7123.5|8
1623895690000|2021-06-17 02:08:10|7127.3|7124.5|7127.2|7124.4|7127.3|7124.5|7127.2|7124.4|0
1623895700000|2021-06-17 02:08:20|7127.3|7124.5|7128.2|7125.4|7128.2|7125.4|7127.3|7124.5|6
1623895710000|2021-06-17 02:08:30|7127.7|7124.9|7127.7|7124.9|7127.8|7125|7127.2|7124.4|4
1623895720000|2021-06-17 02:08:40|7127.2|7124.4|7126.7|7123.9|7127.2|7124.4|7126.7|7123.9|1
1623895730000|2021-06-17 02:08:50|7126.2|7123.4|7126.2|7123.4|7127.2|7124.4|7126.2|7123.4|12
1623895740000|2021-06-17 02:09:00|7126.3|7123.5|7127.3|7124.5|7127.3|7124.5|7126.3|7123.5|1
1623895750000|2021-06-17 02:09:10|7127.2|7124.4|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|7
1623895760000|2021-06-17 02:09:20|7128.3|7125.5|7128.8|7126|7129.2|7126.4|7128.2|7125.4|20
1623895770000|2021-06-17 02:09:30|7128.7|7125.9|7130.2|7127.4|7130.3|7127.5|7128.7|7125.9|27
1623895780000|2021-06-17 02:09:40|7130.3|7127.5|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|3
1623895790000|2021-06-17 02:09:50|7130.3|7127.5|7130.2|7127.4|7131.2|7128.4|7130.2|7127.4|7
1623895800000|2021-06-17 02:10:00|7130.1|7127.3|7129.2|7126.4|7130.1|7127.3|7129.2|7126.4|14
1623895810000|2021-06-17 02:10:10|7129.4|7126.6|7131.3|7128.5|7131.3|7128.5|7129.2|7126.4|21
1623895820000|2021-06-17 02:10:20|7131.4|7128.6|7132.2|7129.4|7132.2|7129.4|7131.2|7128.4|7
1623895830000|2021-06-17 02:10:30|7131.2|7128.4|7130.8|7128|7131.2|7128.4|7130.8|7128|4
1623895840000|2021-06-17 02:10:40|7131.2|7128.4|7131.2|7128.4|7131.4|7128.6|7131.2|7128.4|11
1623895850000|2021-06-17 02:10:50|7130.8|7128|7131.8|7129|7132.2|7129.4|7130.8|7128|8
1623895860000|2021-06-17 02:11:00|7131.7|7128.9|7131.3|7128.5|7131.8|7129|7130.8|7128|14
1623895870000|2021-06-17 02:11:10|7131.4|7128.6|7131.8|7129|7131.8|7129|7131.3|7128.5|8
1623895880000|2021-06-17 02:11:20|7132.2|7129.4|7131.2|7128.4|7132.4|7129.6|7130.2|7127.4|19
1623895890000|2021-06-17 02:11:30|7130.8|7128|7131.2|7128.4|7131.2|7128.4|7130.8|7128|1
1623895900000|2021-06-17 02:11:40|7131.4|7128.6|7131.8|7129|7131.8|7129|7131.2|7128.4|7
1623895910000|2021-06-17 02:11:50|7132.2|7129.4|7132.2|7129.4|7132.4|7129.6|7132.2|7129.4|2
1623895920000|2021-06-17 02:12:00|7131.8|7129|7131.4|7128.6|7131.8|7129|7131.2|7128.4|15
1623895930000|2021-06-17 02:12:10|7131.8|7129|7132.2|7129.4|7132.2|7129.4|7131.8|7129|0
1623895940000|2021-06-17 02:12:20|7131.4|7128.6|7132.2|7129.4|7132.3|7129.5|7131.4|7128.6|2
1623895950000|2021-06-17 02:12:30|7132.3|7129.5|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|12
1623895960000|2021-06-17 02:12:40|7132.4|7129.6|7131.8|7129|7132.4|7129.6|7131.8|7129|3
1623895970000|2021-06-17 02:12:50|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|1
1623895980000|2021-06-17 02:13:00|7132.3|7129.5|7133.2|7130.4|7133.2|7130.4|7132.3|7129.5|2
1623895990000|2021-06-17 02:13:10|7133.3|7130.5|7133.4|7130.6|7133.4|7130.6|7133.3|7130.5|9
1623896000000|2021-06-17 02:13:20|7134.2|7131.4|7134.2|7131.4|7134.4|7131.6|7134.2|7131.4|16
1623896010000|2021-06-17 02:13:30|||||||||6
1623896020000|2021-06-17 02:13:40|7134.3|7131.5|7134.2|7131.4|7134.3|7131.5|7134.2|7131.4|2
1623896030000|2021-06-17 02:13:50|||||||||1
1623896040000|2021-06-17 02:14:00|||||||||1
1623896050000|2021-06-17 02:14:10|7133.7|7130.9|7133.8|7131|7134.2|7131.4|7133.2|7130.4|27
1623896060000|2021-06-17 02:14:20|7134.2|7131.4|7133.8|7131|7134.2|7131.4|7133.8|7131|1
1623896070000|2021-06-17 02:14:30|7134.2|7131.4|7133.8|7131|7134.2|7131.4|7133.8|7131|2
1623896090000|2021-06-17 02:14:50|7133.7|7130.9|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|14
1623896100000|2021-06-17 02:15:00|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.4|7130.6|5
1623896110000|2021-06-17 02:15:10|7133.8|7131|7133.4|7130.6|7133.8|7131|7133.4|7130.6|0
1623896120000|2021-06-17 02:15:20|7133.8|7131|7133.8|7131|7134.2|7131.4|7133.8|7131|10
1623896130000|2021-06-17 02:15:30|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|4
1623896140000|2021-06-17 02:15:40|7133.3|7130.5|7133.8|7131|7133.8|7131|7133.3|7130.5|2
1623896150000|2021-06-17 02:15:50|7133.7|7130.9|7133.8|7131|7133.8|7131|7133.3|7130.5|8
1623896160000|2021-06-17 02:16:00|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.2|7130.4|15
1623896170000|2021-06-17 02:16:10|7133.3|7130.5|7132.8|7130|7133.3|7130.5|7132.8|7130|2
1623896180000|2021-06-17 02:16:20|7132.9|7130.1|7133.8|7131|7133.8|7131|7132.9|7130.1|6
1623896190000|2021-06-17 02:16:30|7133.4|7130.6|7133.8|7131|7133.8|7131|7133.4|7130.6|1
1623896200000|2021-06-17 02:16:40|7133.7|7130.9|7133.4|7130.6|7133.8|7131|7133.2|7130.4|17
1623896210000|2021-06-17 02:16:50|7133.3|7130.5|7133.2|7130.4|7133.3|7130.5|7133.2|7130.4|4
1623896220000|2021-06-17 02:17:00|7133.3|7130.5|7132.8|7130|7133.3|7130.5|7132.4|7129.6|2
1623896230000|2021-06-17 02:17:10|7132.4|7129.6|7132.8|7130|7132.8|7130|7132.4|7129.6|2
1623896240000|2021-06-17 02:17:20|7132.4|7129.6|7132.8|7130|7132.8|7130|7132.4|7129.6|3
1623896250000|2021-06-17 02:17:30|7133.2|7130.4|7132.8|7130|7133.2|7130.4|7132.8|7130|1
1623896260000|2021-06-17 02:17:40|7133.2|7130.4|7132.8|7130|7133.2|7130.4|7132.8|7130|1
1623896270000|2021-06-17 02:17:50|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|0
1623896280000|2021-06-17 02:18:00|7132.8|7130|7132.8|7130|7133.2|7130.4|7132.8|7130|1
1623896290000|2021-06-17 02:18:10|||||||||1
1623896300000|2021-06-17 02:18:20|7132.7|7129.9|7129.8|7127|7132.7|7129.9|7129.8|7127|38
1623896310000|2021-06-17 02:18:30|7130.2|7127.4|7129.8|7127|7130.2|7127.4|7129.8|7127|27
1623896330000|2021-06-17 02:18:50|7130.2|7127.4|7130.2|7127.4|7130.8|7128|7129.8|7127|14
1623896340000|2021-06-17 02:19:00|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|3
1623896350000|2021-06-17 02:19:10|7130.3|7127.5|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|2
1623896360000|2021-06-17 02:19:20|||||||||2
1623896370000|2021-06-17 02:19:30|7130.7|7127.9|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|5
1623896380000|2021-06-17 02:19:40|7130.3|7127.5|7130.3|7127.5|7130.8|7128|7130.3|7127.5|0
1623896390000|2021-06-17 02:19:50|7130.4|7127.6|7132.2|7129.4|7132.3|7129.5|7130.4|7127.6|10
1623896400000|2021-06-17 02:20:00|7132.3|7129.5|7132.8|7130|7133.2|7130.4|7132.2|7129.4|8
1623896410000|2021-06-17 02:20:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|3
1623896420000|2021-06-17 02:20:20|7132.8|7130|7132.7|7129.9|7132.8|7130|7132.2|7129.4|3
1623896430000|2021-06-17 02:20:30|7132.3|7129.5|7132.2|7129.4|7132.3|7129.5|7132.2|7129.4|1
1623896440000|2021-06-17 02:20:40|7132.3|7129.5|7132.2|7129.4|7132.7|7129.9|7132.2|7129.4|2
1623896450000|2021-06-17 02:20:50|||||||||2
1623896460000|2021-06-17 02:21:00|7132.4|7129.6|7132.2|7129.4|7132.4|7129.6|7132.2|7129.4|3
1623896490000|2021-06-17 02:21:30|7131.8|7129|7131.2|7128.4|7131.8|7129|7131.2|7128.4|5
1623896500000|2021-06-17 02:21:40|7131.3|7128.5|7131.3|7128.5|7131.8|7129|7131.3|7128.5|1
1623896510000|2021-06-17 02:21:50|7131.4|7128.6|7130.8|7128|7131.4|7128.6|7130.8|7128|3
1623896520000|2021-06-17 02:22:00|7131.2|7128.4|7131.2|7128.4|7131.8|7129|7130.8|7128|8
1623896530000|2021-06-17 02:22:10|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7131.8|7129|6
1623896540000|2021-06-17 02:22:20|7132.8|7130|7132.2|7129.4|7132.8|7130|7132.2|7129.4|2
1623896550000|2021-06-17 02:22:30|||||||||1
1623896560000|2021-06-17 02:22:40|7131.4|7128.6|7131.8|7129|7131.8|7129|7131.4|7128.6|0
1623896580000|2021-06-17 02:23:00|||||||||1
1623896590000|2021-06-17 02:23:10|7131.7|7128.9|7131.8|7129|7132.2|7129.4|7131.2|7128.4|1
1623896600000|2021-06-17 02:23:20|7132.2|7129.4|7132.8|7130|7133.2|7130.4|7132.2|7129.4|6
1623896610000|2021-06-17 02:23:30|7132.7|7129.9|7132.3|7129.5|7132.7|7129.9|7132.2|7129.4|1
1623896620000|2021-06-17 02:23:40|7132.7|7129.9|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|1
1623896630000|2021-06-17 02:23:50|7132.8|7130|7132.2|7129.4|7132.8|7130|7132.2|7129.4|1
1623896640000|2021-06-17 02:24:00|7131.7|7128.9|7131.8|7129|7131.8|7129|7131.7|7128.9|6
1623896650000|2021-06-17 02:24:10|7131.7|7128.9|7132.8|7130|7132.8|7130|7131.2|7128.4|11
1623896660000|2021-06-17 02:24:20|7133.2|7130.4|7132.7|7129.9|7133.2|7130.4|7132.2|7129.4|2
1623896670000|2021-06-17 02:24:30|7132.3|7129.5|7132.8|7130|7133.2|7130.4|7132.3|7129.5|1
1623896680000|2021-06-17 02:24:40|7132.9|7130.1|7134.2|7131.4|7134.2|7131.4|7132.9|7130.1|8
1623896690000|2021-06-17 02:24:50|7134.4|7131.6|7134.8|7132|7134.8|7132|7134.2|7131.4|14
1623896700000|2021-06-17 02:25:00|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|5
1623896720000|2021-06-17 02:25:20|7134.3|7131.5|7134.3|7131.5|7134.4|7131.6|7134.2|7131.4|13
1623896730000|2021-06-17 02:25:30|7134.2|7131.4|7134.2|7131.4|7134.8|7132|7134.2|7131.4|6
1623896740000|2021-06-17 02:25:40|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.2|7131.4|1
1623896750000|2021-06-17 02:25:50|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|0
1623896760000|2021-06-17 02:26:00|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|2
1623896770000|2021-06-17 02:26:10|7134.3|7131.5|7134.2|7131.4|7134.3|7131.5|7134.2|7131.4|0
1623896780000|2021-06-17 02:26:20|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|0
1623896790000|2021-06-17 02:26:30|7134.2|7131.4|7133.8|7131|7134.2|7131.4|7133.8|7131|1
1623896800000|2021-06-17 02:26:40|7134.2|7131.4|7133.8|7131|7134.2|7131.4|7133.8|7131|5
1623896810000|2021-06-17 02:26:50|7134.2|7131.4|7134.2|7131.4|7134.3|7131.5|7134.2|7131.4|1
1623896820000|2021-06-17 02:27:00|7133.8|7131|7133.8|7131|7134.2|7131.4|7133.4|7130.6|1
1623896830000|2021-06-17 02:27:10|||||||||1
1623896850000|2021-06-17 02:27:30|||||||||3
1623896860000|2021-06-17 02:27:40|7134.2|7131.4|7134.8|7132|7134.8|7132|7134.2|7131.4|1
1623896880000|2021-06-17 02:28:00|7134.7|7131.9|7134.4|7131.6|7134.7|7131.9|7134.2|7131.4|3
1623896890000|2021-06-17 02:28:10|7134.8|7132|7135.8|7133|7136.2|7133.4|7134.8|7132|6
1623896900000|2021-06-17 02:28:20|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|4
1623896910000|2021-06-17 02:28:30|7135.8|7133|7136.2|7133.4|7136.2|7133.4|7135.8|7133|2
1623896940000|2021-06-17 02:29:00|||||||||1
1623896950000|2021-06-17 02:29:10|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|1
1623896960000|2021-06-17 02:29:20|7136.2|7133.4|7136.4|7133.6|7136.4|7133.6|7136.2|7133.4|7
1623896970000|2021-06-17 02:29:30|7136.3|7133.5|7136.4|7133.6|7136.4|7133.6|7136.2|7133.4|6
1623896990000|2021-06-17 02:29:50|7136.3|7133.5|7136.4|7133.6|7136.4|7133.6|7136.2|7133.4|6
1623897000000|2021-06-17 02:30:00|7136.3|7133.5|7135.2|7132.4|7136.4|7133.6|7134.2|7131.4|74
1623897010000|2021-06-17 02:30:10|7135.3|7132.5|7135.8|7133|7135.8|7133|7135.2|7132.4|13
1623897020000|2021-06-17 02:30:20|7135.4|7132.6|7134.2|7131.4|7135.8|7133|7133.8|7131|20
1623897030000|2021-06-17 02:30:30|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|4
1623897040000|2021-06-17 02:30:40|7133.8|7131|7134.8|7132|7134.8|7132|7133.8|7131|5
1623897050000|2021-06-17 02:30:50|7134.4|7131.6|7135.8|7133|7135.8|7133|7134.4|7131.6|11
1623897060000|2021-06-17 02:31:00|7135.4|7132.6|7135.3|7132.5|7135.8|7133|7135.2|7132.4|8
1623897070000|2021-06-17 02:31:10|7135.2|7132.4|7135.7|7132.9|7136.2|7133.4|7135.2|7132.4|7
1623897080000|2021-06-17 02:31:20|7135.8|7133|7135.2|7132.4|7135.8|7133|7135.2|7132.4|3
1623897090000|2021-06-17 02:31:30|7135.3|7132.5|7135.2|7132.4|7135.3|7132.5|7135.2|7132.4|3
1623897100000|2021-06-17 02:31:40|7135.3|7132.5|7135.3|7132.5|7136.2|7133.4|7135.3|7132.5|4
1623897110000|2021-06-17 02:31:50|7135.8|7133|7134.2|7131.4|7136.2|7133.4|7134.2|7131.4|10
1623897120000|2021-06-17 02:32:00|7135.2|7132.4|7135.3|7132.5|7136.2|7133.4|7134.8|7132|11
1623897130000|2021-06-17 02:32:10|7135.4|7132.6|7135.8|7133|7136.4|7133.6|7135.4|7132.6|9
1623897140000|2021-06-17 02:32:20|7136.2|7133.4|7136.3|7133.5|7136.4|7133.6|7136.2|7133.4|13
1623897150000|2021-06-17 02:32:30|7136.4|7133.6|7136.2|7133.4|7136.4|7133.6|7136.2|7133.4|1
1623897160000|2021-06-17 02:32:40|7135.8|7133|7136.2|7133.4|7136.2|7133.4|7135.8|7133|6
1623897170000|2021-06-17 02:32:50|7136.3|7133.5|7136.2|7133.4|7136.4|7133.6|7136.2|7133.4|6
1623897180000|2021-06-17 02:33:00|||||||||2
1623897200000|2021-06-17 02:33:20|7136.3|7133.5|7136.4|7133.6|7136.4|7133.6|7136.3|7133.5|6
1623897210000|2021-06-17 02:33:30|7136.3|7133.5|7136.2|7133.4|7136.3|7133.5|7135.8|7133|11
1623897220000|2021-06-17 02:33:40|7135.8|7133|7135.3|7132.5|7136.4|7133.6|7135.2|7132.4|28
1623897230000|2021-06-17 02:33:50|7135.7|7132.9|7135.7|7132.9|7136.2|7133.4|7135.2|7132.4|7
1623897240000|2021-06-17 02:34:00|7135.3|7132.5|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|6
1623897250000|2021-06-17 02:34:10|7136.1|7133.3|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|7
1623897260000|2021-06-17 02:34:20|||||||||1
1623897270000|2021-06-17 02:34:30|||||||||2
1623897280000|2021-06-17 02:34:40|||||||||3
1623897290000|2021-06-17 02:34:50|7136.4|7133.6|7137.4|7134.6|7137.4|7134.6|7136.2|7133.4|93
1623897300000|2021-06-17 02:35:00|7136.8|7134|7136.8|7134|7136.8|7134|7136.2|7133.4|16
1623897310000|2021-06-17 02:35:10|7137.2|7134.4|7137.3|7134.5|7137.4|7134.6|7137.2|7134.4|10
1623897320000|2021-06-17 02:35:20|7137.2|7134.4|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|6
1623897330000|2021-06-17 02:35:30|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.2|7132.4|5
1623897340000|2021-06-17 02:35:40|7135.3|7132.5|7135.3|7132.5|7135.4|7132.6|7135.2|7132.4|5
1623897350000|2021-06-17 02:35:50|7135.2|7132.4|7132.4|7129.6|7135.2|7132.4|7131.4|7128.6|31
1623897360000|2021-06-17 02:36:00|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7132.8|7130|23
1623897370000|2021-06-17 02:36:10|7132.2|7129.4|7132.2|7129.4|7132.3|7129.5|7132.2|7129.4|7
1623897380000|2021-06-17 02:36:20|7132.4|7129.6|7133.2|7130.4|7133.3|7130.5|7132.4|7129.6|2
1623897390000|2021-06-17 02:36:30|7133.8|7131|7133.2|7130.4|7133.8|7131|7133.2|7130.4|2
1623897400000|2021-06-17 02:36:40|7132.8|7130|7132.2|7129.4|7132.8|7130|7132.2|7129.4|9
1623897410000|2021-06-17 02:36:50|7132.4|7129.6|7132.8|7130|7133.2|7130.4|7132.2|7129.4|8
1623897420000|2021-06-17 02:37:00|7133.2|7130.4|7133.2|7130.4|7133.3|7130.5|7133.2|7130.4|6
1623897430000|2021-06-17 02:37:10|7132.4|7129.6|7132.2|7129.4|7132.4|7129.6|7132.2|7129.4|6
1623897450000|2021-06-17 02:37:30|7132.4|7129.6|7133.2|7130.4|7133.4|7130.6|7132.4|7129.6|4
1623897460000|2021-06-17 02:37:40|7133.4|7130.6|7133.8|7131|7134.2|7131.4|7133.4|7130.6|2
1623897470000|2021-06-17 02:37:50|7133.4|7130.6|7132.2|7129.4|7133.4|7130.6|7132.2|7129.4|10
1623897480000|2021-06-17 02:38:00|7132.3|7129.5|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|7
1623897490000|2021-06-17 02:38:10|7132.3|7129.5|7132.3|7129.5|7133.2|7130.4|7132.2|7129.4|0
1623897500000|2021-06-17 02:38:20|7132.4|7129.6|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|3
1623897510000|2021-06-17 02:38:30|7132.7|7129.9|7132.8|7130|7133.2|7130.4|7132.7|7129.9|0
1623897520000|2021-06-17 02:38:40|7132.4|7129.6|7134.2|7131.4|7134.2|7131.4|7132.4|7129.6|3
1623897530000|2021-06-17 02:38:50|7134.4|7131.6|7135.3|7132.5|7135.4|7132.6|7134.4|7131.6|20
1623897540000|2021-06-17 02:39:00|7135.4|7132.6|7135.3|7132.5|7136.2|7133.4|7135.2|7132.4|10
1623897550000|2021-06-17 02:39:10|7135.7|7132.9|7135.2|7132.4|7135.7|7132.9|7135.2|7132.4|2
1623897560000|2021-06-17 02:39:20|7134.8|7132|7135.2|7132.4|7135.8|7133|7134.8|7132|2
1623897570000|2021-06-17 02:39:30|7135.1|7132.3|7133.2|7130.4|7135.1|7132.3|7133.2|7130.4|8
1623897580000|2021-06-17 02:39:40|7133.4|7130.6|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|10
1623897590000|2021-06-17 02:39:50|7133.4|7130.6|7132.8|7130|7133.8|7131|7132.8|7130|4
1623897600000|2021-06-17 02:40:00|7133.2|7130.4|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|8
1623897610000|2021-06-17 02:40:10|7132.7|7129.9|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|4
1623897620000|2021-06-17 02:40:20|7132.8|7130|7133.2|7130.4|7133.2|7130.4|7132.8|7130|4
1623897630000|2021-06-17 02:40:30|7132.2|7129.4|7132.7|7129.9|7132.8|7130|7132.2|7129.4|4
1623897640000|2021-06-17 02:40:40|7132.8|7130|7132.7|7129.9|7133.2|7130.4|7132.7|7129.9|4
1623897650000|2021-06-17 02:40:50|7132.8|7130|7131.8|7129|7133.2|7130.4|7131.8|7129|5
1623897660000|2021-06-17 02:41:00|7132.3|7129.5|7132.2|7129.4|7132.7|7129.9|7132.2|7129.4|16
1623897680000|2021-06-17 02:41:20|7131.2|7128.4|7132.2|7129.4|7132.2|7129.4|7131.2|7128.4|11
1623897690000|2021-06-17 02:41:30|7132.1|7129.3|7130.2|7127.4|7132.1|7129.3|7130.2|7127.4|12
1623897700000|2021-06-17 02:41:40|7129.7|7126.9|7130.2|7127.4|7130.2|7127.4|7129.2|7126.4|8
1623897710000|2021-06-17 02:41:50|7130.4|7127.6|7130.2|7127.4|7131.2|7128.4|7130.2|7127.4|10
1623897720000|2021-06-17 02:42:00|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|3
1623897730000|2021-06-17 02:42:10|||||||||2
1623897740000|2021-06-17 02:42:20|7131.1|7128.3|7131.2|7128.4|7131.2|7128.4|7130.7|7127.9|4
1623897750000|2021-06-17 02:42:30|7130.4|7127.6|7129.8|7127|7130.4|7127.6|7129.2|7126.4|5
1623897760000|2021-06-17 02:42:40|7130.2|7127.4|7129.7|7126.9|7130.2|7127.4|7129.2|7126.4|6
1623897770000|2021-06-17 02:42:50|7129.2|7126.4|7131.2|7128.4|7131.2|7128.4|7128.4|7125.6|40
1623897780000|2021-06-17 02:43:00|7130.8|7128|7130.2|7127.4|7130.8|7128|7130.2|7127.4|5
1623897790000|2021-06-17 02:43:10|7130.3|7127.5|7129.2|7126.4|7131.2|7128.4|7129.2|7126.4|14
1623897800000|2021-06-17 02:43:20|7129.3|7126.5|7129.2|7126.4|7129.3|7126.5|7129.2|7126.4|8
1623897810000|2021-06-17 02:43:30|7129.4|7126.6|7129.2|7126.4|7130.1|7127.3|7129.2|7126.4|13
1623897820000|2021-06-17 02:43:40|7128.8|7126|7129.2|7126.4|7129.2|7126.4|7128.8|7126|1
1623897830000|2021-06-17 02:43:50|7129.8|7127|7129.3|7126.5|7129.8|7127|7129.2|7126.4|3
1623897840000|2021-06-17 02:44:00|7129.4|7126.6|7129.8|7127|7130.2|7127.4|7129.2|7126.4|5
1623897850000|2021-06-17 02:44:10|7129.7|7126.9|7129.3|7126.5|7129.8|7127|7129.3|7126.5|4
1623897860000|2021-06-17 02:44:20|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|1
1623897870000|2021-06-17 02:44:30|7129.3|7126.5|7129.2|7126.4|7129.8|7127|7129.2|7126.4|11
1623897880000|2021-06-17 02:44:40|7129.3|7126.5|7129.2|7126.4|7129.3|7126.5|7129.2|7126.4|2
1623897890000|2021-06-17 02:44:50|7129.4|7126.6|7129.3|7126.5|7129.8|7127|7129.2|7126.4|8
1623897900000|2021-06-17 02:45:00|7129.2|7126.4|7129.2|7126.4|7129.8|7127|7129.2|7126.4|10
1623897920000|2021-06-17 02:45:20|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|11
1623897940000|2021-06-17 02:45:40|||||||||2
1623897950000|2021-06-17 02:45:50|7128.7|7125.9|7128.2|7125.4|7128.7|7125.9|7128.2|7125.4|1
1623897960000|2021-06-17 02:46:00|7129.2|7126.4|7130.2|7127.4|7130.4|7127.6|7129.2|7126.4|25
1623897970000|2021-06-17 02:46:10|7130.4|7127.6|7131.7|7128.9|7131.8|7129|7130.4|7127.6|26
1623897980000|2021-06-17 02:46:20|7131.8|7129|7131.8|7129|7132.4|7129.6|7131.8|7129|8
1623897990000|2021-06-17 02:46:30|7132.2|7129.4|7131.8|7129|7132.2|7129.4|7131.4|7128.6|0
1623898000000|2021-06-17 02:46:40|7131.4|7128.6|7131.3|7128.5|7131.4|7128.6|7130.8|7128|6
1623898010000|2021-06-17 02:46:50|7131.4|7128.6|7131.3|7128.5|7131.4|7128.6|7131.3|7128.5|0
1623898020000|2021-06-17 02:47:00|7131.2|7128.4|7131.3|7128.5|7131.4|7128.6|7131.2|7128.4|8
1623898050000|2021-06-17 02:47:30|7131.2|7128.4|7129.8|7127|7131.2|7128.4|7129.8|7127|11
1623898060000|2021-06-17 02:47:40|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7128.8|7126|11
1623898070000|2021-06-17 02:47:50|7129.2|7126.4|7128.8|7126|7129.3|7126.5|7128.3|7125.5|6
1623898080000|2021-06-17 02:48:00|7129.2|7126.4|7129.2|7126.4|7129.3|7126.5|7128.8|7126|26
1623898090000|2021-06-17 02:48:10|7128.8|7126|7130.3|7127.5|7130.3|7127.5|7128.8|7126|3
1623898100000|2021-06-17 02:48:20|7130.8|7128|7130.8|7128|7131.2|7128.4|7130.8|7128|0
1623898110000|2021-06-17 02:48:30|7131.2|7128.4|7131.2|7128.4|7131.3|7128.5|7131.2|7128.4|4
1623898120000|2021-06-17 02:48:40|||||||||1
1623898130000|2021-06-17 02:48:50|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|1
1623898140000|2021-06-17 02:49:00|7131.2|7128.4|7134.3|7131.5|7134.3|7131.5|7131.2|7128.4|38
1623898150000|2021-06-17 02:49:10|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1623898160000|2021-06-17 02:49:20|7134.3|7131.5|7134.2|7131.4|7134.3|7131.5|7134.2|7131.4|7
1623898170000|2021-06-17 02:49:30|7133.2|7130.4|7133.3|7130.5|7133.3|7130.5|7133.2|7130.4|8
1623898180000|2021-06-17 02:49:40|7133.2|7130.4|7133.3|7130.5|7133.3|7130.5|7132.8|7130|2
1623898200000|2021-06-17 02:50:00|7133.2|7130.4|7133.3|7130.5|7133.3|7130.5|7133.2|7130.4|1
1623898210000|2021-06-17 02:50:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|4
1623898220000|2021-06-17 02:50:20|7133.3|7130.5|7133.2|7130.4|7133.3|7130.5|7133.2|7130.4|1
1623898230000|2021-06-17 02:50:30|7132.3|7129.5|7132.8|7130|7133.2|7130.4|7132.3|7129.5|1
1623898240000|2021-06-17 02:50:40|7133.3|7130.5|7135.3|7132.5|7135.3|7132.5|7133.3|7130.5|62
1623898250000|2021-06-17 02:50:50|7135.2|7132.4|7134.8|7132|7135.3|7132.5|7134.8|7132|10
1623898260000|2021-06-17 02:51:00|7134.3|7131.5|7134.2|7131.4|7135.3|7132.5|7134.2|7131.4|19
1623898270000|2021-06-17 02:51:10|7133.8|7131|7133.8|7131|7134.2|7131.4|7133.8|7131|0
1623898280000|2021-06-17 02:51:20|7134.3|7131.5|7132.8|7130|7134.3|7131.5|7132.8|7130|7
1623898290000|2021-06-17 02:51:30|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7132.8|7130|5
1623898300000|2021-06-17 02:51:40|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|3
1623898310000|2021-06-17 02:51:50|7133.3|7130.5|7133.2|7130.4|7133.3|7130.5|7133.2|7130.4|2
1623898320000|2021-06-17 02:52:00|7132.3|7129.5|7132.8|7130|7133.2|7130.4|7132.3|7129.5|2
1623898330000|2021-06-17 02:52:10|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.2|7130.4|3
1623898340000|2021-06-17 02:52:20|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|0
1623898350000|2021-06-17 02:52:30|7133.3|7130.5|7133.8|7131|7134.3|7131.5|7133.3|7130.5|8
1623898360000|2021-06-17 02:52:40|7133.3|7130.5|7133.8|7131|7133.8|7131|7133.3|7130.5|4
1623898370000|2021-06-17 02:52:50|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|0
1623898380000|2021-06-17 02:53:00|7134.2|7131.4|7134.8|7132|7135.2|7132.4|7134.2|7131.4|2
1623898390000|2021-06-17 02:53:10|7134.9|7132.1|7136.2|7133.4|7136.8|7134|7134.9|7132.1|18
1623898400000|2021-06-17 02:53:20|7136.3|7133.5|7136.3|7133.5|7137.2|7134.4|7136.2|7133.4|9
1623898410000|2021-06-17 02:53:30|7136.2|7133.4|7136.3|7133.5|7136.3|7133.5|7135.8|7133|4
1623898420000|2021-06-17 02:53:40|7136.2|7133.4|7136.3|7133.5|7136.3|7133.5|7136.2|7133.4|3
1623898430000|2021-06-17 02:53:50|7136.8|7134|7137.2|7134.4|7137.3|7134.5|7136.8|7134|5
1623898440000|2021-06-17 02:54:00|7137.3|7134.5|7136.8|7134|7137.3|7134.5|7136.8|7134|3
1623898450000|2021-06-17 02:54:10|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7136.8|7134|3
1623898460000|2021-06-17 02:54:20|7137.3|7134.5|7138.2|7135.4|7138.2|7135.4|7137.2|7134.4|16
1623898470000|2021-06-17 02:54:30|7137.2|7134.4|7136.8|7134|7137.2|7134.4|7136.8|7134|12
1623898480000|2021-06-17 02:54:40|7137.2|7134.4|7136.3|7133.5|7137.2|7134.4|7136.2|7133.4|12
1623898490000|2021-06-17 02:54:50|7136.2|7133.4|7136.8|7134|7136.8|7134|7136.2|7133.4|2
1623898500000|2021-06-17 02:55:00|7136.7|7133.9|7136.2|7133.4|7136.7|7133.9|7136.2|7133.4|11
1623898510000|2021-06-17 02:55:10|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|1
1623898520000|2021-06-17 02:55:20|7136.2|7133.4|7135.8|7133|7136.3|7133.5|7135.8|7133|1
1623898530000|2021-06-17 02:55:30|7135.2|7132.4|7135.2|7132.4|7135.3|7132.5|7135.2|7132.4|14
1623898540000|2021-06-17 02:55:40|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.2|7132.4|3
1623898550000|2021-06-17 02:55:50|7135.2|7132.4|7135.3|7132.5|7135.3|7132.5|7135.2|7132.4|6
1623898560000|2021-06-17 02:56:00|7135.2|7132.4|7134.8|7132|7135.3|7132.5|7134.3|7131.5|8
1623898580000|2021-06-17 02:56:20|7135.2|7132.4|7134.7|7131.9|7135.3|7132.5|7134.2|7131.4|2
1623898590000|2021-06-17 02:56:30|7134.8|7132|7134.2|7131.4|7134.8|7132|7134.2|7131.4|1
1623898600000|2021-06-17 02:56:40|7133.8|7131|7134.3|7131.5|7134.3|7131.5|7133.8|7131|1
1623898610000|2021-06-17 02:56:50|7134.2|7131.4|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|3
1623898620000|2021-06-17 02:57:00|||||||||1
1623898630000|2021-06-17 02:57:10|7135.1|7132.3|7134.2|7131.4|7135.1|7132.3|7134.2|7131.4|4
1623898640000|2021-06-17 02:57:20|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|0
1623898650000|2021-06-17 02:57:30|7134.2|7131.4|7134.7|7131.9|7134.8|7132|7134.2|7131.4|8
1623898660000|2021-06-17 02:57:40|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|7
1623898670000|2021-06-17 02:57:50|7134.3|7131.5|7135.2|7132.4|7135.2|7132.4|7134.3|7131.5|5
1623898680000|2021-06-17 02:58:00|7135.3|7132.5|7135.2|7132.4|7135.3|7132.5|7135.2|7132.4|7
1623898690000|2021-06-17 02:58:10|7134.8|7132|7134.3|7131.5|7134.8|7132|7134.2|7131.4|2
1623898700000|2021-06-17 02:58:20|7134.7|7131.9|7133.3|7130.5|7134.8|7132|7133.2|7130.4|9
1623898710000|2021-06-17 02:58:30|7133.7|7130.9|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|0
1623898720000|2021-06-17 02:58:40|7133.3|7130.5|7133.3|7130.5|7134.2|7131.4|7133.3|7130.5|2
1623898730000|2021-06-17 02:58:50|7133.2|7130.4|7133.3|7130.5|7133.3|7130.5|7133.2|7130.4|5
1623898740000|2021-06-17 02:59:00|7133.2|7130.4|7133.2|7130.4|7133.3|7130.5|7133.2|7130.4|1
1623898760000|2021-06-17 02:59:20|7133.3|7130.5|7134.8|7132|7134.8|7132|7133.3|7130.5|4
1623898770000|2021-06-17 02:59:30|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|3
1623898780000|2021-06-17 02:59:40|||||||||5
1623898790000|2021-06-17 02:59:50|7134.3|7131.5|7134.7|7131.9|7134.7|7131.9|7134.3|7131.5|2
1623898800000|2021-06-17 03:00:00|7134.8|7132|7134.8|7132|7134.8|7132|7134.2|7131.4|7
1623898810000|2021-06-17 03:00:10|7135.2|7132.4|7135.8|7133|7135.8|7133|7135.2|7132.4|2
1623898820000|2021-06-17 03:00:20|7136.2|7133.4|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|4
1623898850000|2021-06-17 03:00:50|7137.1|7134.3|7137.2|7134.4|7137.2|7134.4|7137.1|7134.3|9
1623898860000|2021-06-17 03:01:00|7137.3|7134.5|7136.3|7133.5|7138.2|7135.4|7136.2|7133.4|57
1623898870000|2021-06-17 03:01:10|7136.8|7134|7136.2|7133.4|7136.8|7134|7136.2|7133.4|0
1623898880000|2021-06-17 03:01:20|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|3
1623898890000|2021-06-17 03:01:30|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.8|7132|7
1623898900000|2021-06-17 03:01:40|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623898910000|2021-06-17 03:01:50|7135.2|7132.4|7135.2|7132.4|7136.3|7133.5|7134.7|7131.9|61
1623898920000|2021-06-17 03:02:00|7134.8|7132|7134.8|7132|7134.8|7132|7134.2|7131.4|15
1623898930000|2021-06-17 03:02:10|7135.2|7132.4|7135.3|7132.5|7135.3|7132.5|7134.8|7132|3
1623898940000|2021-06-17 03:02:20|7135.2|7132.4|7135.2|7132.4|7135.8|7133|7135.2|7132.4|13
1623898950000|2021-06-17 03:02:30|7135.3|7132.5|7135.2|7132.4|7135.8|7133|7135.2|7132.4|12
1623898960000|2021-06-17 03:02:40|7134.8|7132|7134.8|7132|7135.2|7132.4|7134.3|7131.5|5
1623898970000|2021-06-17 03:02:50|7135.2|7132.4|7134.8|7132|7135.2|7132.4|7134.8|7132|1
1623898980000|2021-06-17 03:03:00|7135.2|7132.4|7135.8|7133|7136.2|7133.4|7135.2|7132.4|2
1623898990000|2021-06-17 03:03:10|7135.2|7132.4|7134.8|7132|7135.3|7132.5|7134.8|7132|9
1623899010000|2021-06-17 03:03:30|7134.3|7131.5|7134.2|7131.4|7134.3|7131.5|7134.2|7131.4|5
1623899020000|2021-06-17 03:03:40|7133.8|7131|7134.2|7131.4|7134.3|7131.5|7133.3|7130.5|8
1623899030000|2021-06-17 03:03:50|7134.3|7131.5|7134.2|7131.4|7134.8|7132|7134.2|7131.4|3
1623899040000|2021-06-17 03:04:00|7134.3|7131.5|7138.3|7135.5|7141.3|7136|7134.2|7128.1|88
1623899050000|2021-06-17 03:04:10|7138.8|7136|7139.2|7136.4|7139.2|7136.4|7138.8|7136|4
1623899060000|2021-06-17 03:04:20|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|8
1623899070000|2021-06-17 03:04:30|7138.2|7135.4|7138.3|7135.5|7138.3|7135.5|7138.2|7135.4|0
1623899080000|2021-06-17 03:04:40|7138.2|7135.4|7137.8|7135|7138.2|7135.4|7137.8|7135|1
1623899090000|2021-06-17 03:04:50|7137.2|7134.4|7137.8|7135|7138.2|7135.4|7136.8|7134|22
1623899100000|2021-06-17 03:05:00|7138.2|7135.4|7137.8|7135|7138.2|7135.4|7137.3|7134.5|3
1623899110000|2021-06-17 03:05:10|7137.7|7134.9|7137.8|7135|7138.2|7135.4|7137.2|7134.4|5
1623899120000|2021-06-17 03:05:20|7137.9|7135.1|7139.2|7136.4|7139.8|7137|7137.9|7135.1|9
1623899130000|2021-06-17 03:05:30|7139.3|7136.5|7141.3|7138.5|7141.3|7138.5|7139.3|7136.5|88
1623899140000|2021-06-17 03:05:40|7140.3|7137.5|7140.3|7137.5|7140.8|7138|7140.3|7137.5|18
1623899150000|2021-06-17 03:05:50|7140.8|7138|7141.3|7138.5|7141.8|7139|7140.8|7138|12
1623899160000|2021-06-17 03:06:00|7141.8|7139|7141.3|7138.5|7141.8|7139|7140.8|7138|23
1623899170000|2021-06-17 03:06:10|7141.2|7138.4|7141.2|7138.4|7141.3|7138.5|7140.8|7138|15
1623899180000|2021-06-17 03:06:20|7140.8|7138|7141.3|7138.5|7141.3|7138.5|7140.8|7138|1
1623899190000|2021-06-17 03:06:30|7141.2|7138.4|7140.8|7138|7141.3|7138.5|7140.8|7138|5
1623899200000|2021-06-17 03:06:40|7141.2|7138.4|7141.8|7139|7142.2|7139.4|7141.2|7138.4|12
1623899210000|2021-06-17 03:06:50|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7141.8|7139|3
1623899220000|2021-06-17 03:07:00|7141.8|7139|7142.3|7139.5|7142.3|7139.5|7141.8|7139|24
1623899230000|2021-06-17 03:07:10|7142.4|7139.6|7142.8|7140|7143.3|7140.5|7142.4|7139.6|33
1623899240000|2021-06-17 03:07:20|7143.2|7140.4|7143.2|7140.4|7143.8|7141|7143.2|7140.4|2
1623899250000|2021-06-17 03:07:30|7143.3|7140.5|7142.3|7139.5|7143.3|7140.5|7142.3|7139.5|8
1623899260000|2021-06-17 03:07:40|7142.8|7140|7145.2|7142.4|7145.2|7142.4|7142.8|7140|46
1623899270000|2021-06-17 03:07:50|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7144.8|7142|6
1623899280000|2021-06-17 03:08:00|7145.2|7142.4|7143.2|7140.4|7145.2|7142.4|7143.2|7140.4|18
1623899290000|2021-06-17 03:08:10|7142.8|7140|7144.2|7141.4|7144.2|7141.4|7142.3|7139.5|8
1623899300000|2021-06-17 03:08:20|7144.3|7141.5|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|45
1623899310000|2021-06-17 03:08:30|7145.2|7142.4|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|9
1623899320000|2021-06-17 03:08:40|7146.3|7143.5|7146.2|7143.4|7146.3|7143.5|7146.2|7143.4|2
1623899330000|2021-06-17 03:08:50|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7
1623899340000|2021-06-17 03:09:00|7146.2|7143.4|7144.3|7141.5|7146.2|7143.4|7144.3|7141.5|21
1623899350000|2021-06-17 03:09:10|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|2
1623899360000|2021-06-17 03:09:20|7144.7|7141.9|7144.8|7142|7144.8|7142|7144.3|7141.5|15
1623899370000|2021-06-17 03:09:30|7144.3|7141.5|7144.3|7141.5|7144.8|7142|7144.3|7141.5|2
1623899390000|2021-06-17 03:09:50|7144.2|7141.4|7143.8|7141|7144.2|7141.4|7143.8|7141|4
1623899400000|2021-06-17 03:10:00|7144.2|7141.4|7145.3|7142.5|7145.8|7143|7143.8|7141|7
1623899410000|2021-06-17 03:10:10|7145.2|7142.4|7145.3|7142.5|7145.3|7142.5|7144.8|7142|4
1623899420000|2021-06-17 03:10:20|7144.8|7142|7144.8|7142|7144.8|7142|7144.3|7141.5|3
1623899430000|2021-06-17 03:10:30|7144.3|7141.5|7144.8|7142|7144.8|7142|7143.8|7141|27
1623899440000|2021-06-17 03:10:40|7145.2|7142.4|7145.8|7143|7145.8|7143|7144.3|7141.5|2
1623899450000|2021-06-17 03:10:50|7145.7|7142.9|7145.2|7142.4|7145.8|7143|7145.2|7142.4|4
1623899460000|2021-06-17 03:11:00|7145.8|7143|7145.8|7143|7145.8|7143|7145.3|7142.5|3
1623899470000|2021-06-17 03:11:10|7145.3|7142.5|7148.3|7145.5|7148.3|7145.5|7145.2|7142.4|77
1623899480000|2021-06-17 03:11:20|7148.2|7145.4|7147.8|7145|7148.3|7145.5|7147.8|7145|13
1623899490000|2021-06-17 03:11:30|7148.3|7145.5|7150.3|7147.5|7150.8|7148|7148.3|7145.5|54
1623899500000|2021-06-17 03:11:40|7150.8|7148|7150.3|7147.5|7151.2|7148.4|7150.2|7147.4|20
1623899510000|2021-06-17 03:11:50|7150.2|7147.4|7150.3|7147.5|7150.8|7148|7150.2|7147.4|10
1623899520000|2021-06-17 03:12:00|7150.8|7148|7150.2|7147.4|7151.7|7148.9|7150.2|7147.4|15
1623899530000|2021-06-17 03:12:10|7150.3|7147.5|7149.8|7147|7150.3|7147.5|7149.8|7147|5
1623899540000|2021-06-17 03:12:20|7150.2|7147.4|7149.8|7147|7150.2|7147.4|7149.8|7147|2
1623899550000|2021-06-17 03:12:30|7149.3|7146.5|7149.2|7146.4|7149.3|7146.5|7148.3|7145.5|19
1623899560000|2021-06-17 03:12:40|7148.3|7145.5|7149.3|7146.5|7149.3|7146.5|7148.3|7145.5|5
1623899570000|2021-06-17 03:12:50|7149.8|7147|7149.3|7146.5|7149.8|7147|7149.2|7146.4|18
1623899580000|2021-06-17 03:13:00|7149.8|7147|7148.8|7146|7149.8|7147|7148.8|7146|6
1623899590000|2021-06-17 03:13:10|7148.7|7145.9|7147.8|7145|7148.7|7145.9|7147.8|7145|8
1623899600000|2021-06-17 03:13:20|7147.3|7144.5|7147.2|7144.4|7147.3|7144.5|7146.3|7143.5|21
1623899610000|2021-06-17 03:13:30|7147.7|7144.9|7147.3|7144.5|7147.8|7145|7147.2|7144.4|2
1623899620000|2021-06-17 03:13:40|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7146.8|7144|3
1623899630000|2021-06-17 03:13:50|||||||||2
1623899640000|2021-06-17 03:14:00|||||||||3
1623899650000|2021-06-17 03:14:10|7146.3|7143.5|7146.8|7144|7147.2|7144.4|7146.2|7143.4|9
1623899660000|2021-06-17 03:14:20|7147.3|7144.5|7147.8|7145|7147.8|7145|7146.8|7144|15
1623899670000|2021-06-17 03:14:30|7147.7|7144.9|7148.8|7146|7148.8|7146|7147.2|7144.4|6
1623899680000|2021-06-17 03:14:40|||||||||3
1623899690000|2021-06-17 03:14:50|7149.2|7146.4|7148.8|7146|7149.2|7146.4|7148.8|7146|8
1623899700000|2021-06-17 03:15:00|7149.2|7146.4|7150.2|7147.4|7150.3|7147.5|7149.2|7146.4|3
1623899710000|2021-06-17 03:15:10|7150.3|7147.5|7148.8|7146|7150.3|7147.5|7148.8|7146|9
1623899720000|2021-06-17 03:15:20|7149.2|7146.4|7149.2|7146.4|7149.3|7146.5|7149.2|7146.4|3
1623899730000|2021-06-17 03:15:30|7148.8|7146|7150.8|7148|7150.8|7148|7148.8|7146|17
1623899740000|2021-06-17 03:15:40|7150.3|7147.5|7149.8|7147|7150.3|7147.5|7149.2|7146.4|8
1623899750000|2021-06-17 03:15:50|7150.2|7147.4|7149.8|7147|7150.2|7147.4|7149.3|7146.5|1
1623899760000|2021-06-17 03:16:00|7149.3|7146.5|7150.8|7148|7150.8|7148|7149.3|7146.5|19
1623899770000|2021-06-17 03:16:10|7151.3|7148.5|7150.8|7148|7151.3|7148.5|7150.8|7148|11
1623899780000|2021-06-17 03:16:20|7149.8|7147|7150.8|7148|7151.3|7148.5|7149.3|7146.5|11
1623899790000|2021-06-17 03:16:30|7150.3|7147.5|7150.8|7148|7150.8|7148|7150.3|7147.5|3
1623899800000|2021-06-17 03:16:40|7150.9|7148.1|7151.3|7148.5|7151.3|7148.5|7150.9|7148.1|2
1623899810000|2021-06-17 03:16:50|7151.8|7149|7151.3|7148.5|7151.8|7149|7151.3|7148.5|9
1623899820000|2021-06-17 03:17:00|7151.2|7148.4|7150.3|7147.5|7151.8|7149|7150.3|7147.5|20
1623899830000|2021-06-17 03:17:10|7150.8|7148|7150.3|7147.5|7150.8|7148|7150.2|7147.4|11
1623899840000|2021-06-17 03:17:20|7150.8|7148|7150.3|7147.5|7150.8|7148|7150.2|7147.4|35
1623899850000|2021-06-17 03:17:30|7150.2|7147.4|7149.8|7147|7150.3|7147.5|7149.3|7146.5|8
1623899860000|2021-06-17 03:17:40|7150.2|7147.4|7149.8|7147|7150.2|7147.4|7149.3|7146.5|3
1623899870000|2021-06-17 03:17:50|7150.2|7147.4|7149.8|7147|7150.2|7147.4|7149.8|7147|4
1623899880000|2021-06-17 03:18:00|||||||||2
1623899890000|2021-06-17 03:18:10|7149.7|7146.9|7147.7|7144.9|7149.7|7146.9|7147.7|7144.9|15
1623899900000|2021-06-17 03:18:20|7147.8|7145|7147.8|7145|7147.8|7145|7147.2|7144.4|16
1623899910000|2021-06-17 03:18:30|7148.2|7145.4|7148.8|7146|7149.3|7146.5|7148.2|7145.4|9
1623899920000|2021-06-17 03:18:40|7149.2|7146.4|7149.8|7147|7149.8|7147|7149.2|7146.4|3
1623899930000|2021-06-17 03:18:50|7150.2|7147.4|7149.8|7147|7150.2|7147.4|7149.8|7147|2
1623899940000|2021-06-17 03:19:00|7149.3|7146.5|7150.3|7147.5|7150.8|7148|7149.3|7146.5|40
1623899950000|2021-06-17 03:19:10|7150.8|7148|7150.2|7147.4|7150.8|7148|7150.2|7147.4|6
1623899960000|2021-06-17 03:19:20|7150.3|7147.5|7150.2|7147.4|7150.3|7147.5|7150.2|7147.4|3
1623899970000|2021-06-17 03:19:30|7149.8|7147|7149.3|7146.5|7149.8|7147|7149.3|7146.5|18
1623899980000|2021-06-17 03:19:40|7149.8|7147|7150.8|7148|7150.8|7148|7149.8|7147|8
1623899990000|2021-06-17 03:19:50|7151.2|7148.4|7150.2|7147.4|7151.2|7148.4|7150.2|7147.4|4
1623900000000|2021-06-17 03:20:00|7150.3|7147.5|7150.8|7148|7150.8|7148|7150.3|7147.5|4
1623900010000|2021-06-17 03:20:10|7151.2|7148.4|7151.8|7149|7152.2|7149.4|7151.2|7148.4|10
1623900020000|2021-06-17 03:20:20|7151.7|7148.9|7151.8|7149|7152.2|7149.4|7151.2|7148.4|4
1623900030000|2021-06-17 03:20:30|7152.2|7149.4|7151.8|7149|7152.2|7149.4|7151.3|7148.5|0
1623900040000|2021-06-17 03:20:40|7151.7|7148.9|7152.8|7150|7152.8|7150|7151.7|7148.9|9
1623900050000|2021-06-17 03:20:50|7153.2|7150.4|7151.7|7148.9|7153.2|7150.4|7151.7|7148.9|2
1623900060000|2021-06-17 03:21:00|7151.2|7148.4|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|3
1623900090000|2021-06-17 03:21:30|7151.3|7148.5|7151.2|7148.4|7151.3|7148.5|7151.2|7148.4|2
1623900100000|2021-06-17 03:21:40|||||||||1
1623900110000|2021-06-17 03:21:50|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|6
1623900120000|2021-06-17 03:22:00|7150.8|7148|7150.2|7147.4|7151.2|7148.4|7150.2|7147.4|14
1623900130000|2021-06-17 03:22:10|7150.8|7148|7151.2|7148.4|7151.2|7148.4|7150.8|7148|5
1623900140000|2021-06-17 03:22:20|7151.3|7148.5|7151.8|7149|7151.8|7149|7151.2|7148.4|3
1623900150000|2021-06-17 03:22:30|7152.2|7149.4|7152.3|7149.5|7152.8|7150|7152.2|7149.4|9
1623900160000|2021-06-17 03:22:40|7152.8|7150|7152.2|7149.4|7152.8|7150|7152.2|7149.4|4
1623900170000|2021-06-17 03:22:50|7152.3|7149.5|7152.7|7149.9|7152.7|7149.9|7152.3|7149.5|3
1623900180000|2021-06-17 03:23:00|7152.2|7149.4|7152.8|7150|7153.2|7150.4|7152.2|7149.4|18
1623900190000|2021-06-17 03:23:10|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|8
1623900210000|2021-06-17 03:23:30|||||||||1
1623900220000|2021-06-17 03:23:40|7152.8|7150|7153.2|7150.4|7153.2|7150.4|7152.8|7150|1
1623900230000|2021-06-17 03:23:50|||||||||1
1623900240000|2021-06-17 03:24:00|7152.8|7150|7152.2|7149.4|7153.2|7150.4|7151.2|7148.4|21
1623900250000|2021-06-17 03:24:10|7151.7|7148.9|7151.2|7148.4|7151.7|7148.9|7151.2|7148.4|1
1623900260000|2021-06-17 03:24:20|7151.3|7148.5|7152.2|7149.4|7152.2|7149.4|7151.3|7148.5|9
1623900270000|2021-06-17 03:24:30|7152.3|7149.5|7152.2|7149.4|7153.2|7150.4|7152.2|7149.4|6
1623900280000|2021-06-17 03:24:40|7152.3|7149.5|7152.2|7149.4|7153.2|7150.4|7152.2|7149.4|12
1623900290000|2021-06-17 03:24:50|7152.3|7149.5|7151.8|7149|7152.3|7149.5|7151.8|7149|4
1623900300000|2021-06-17 03:25:00|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|1
1623900310000|2021-06-17 03:25:10|7152.1|7149.3|7151.2|7148.4|7152.1|7149.3|7151.2|7148.4|5
1623900320000|2021-06-17 03:25:20|7151.7|7148.9|7151.7|7148.9|7152.2|7149.4|7151.2|7148.4|3
1623900330000|2021-06-17 03:25:30|7151.2|7148.4|7151.7|7148.9|7152.2|7149.4|7151.2|7148.4|2
1623900350000|2021-06-17 03:25:50|7151.2|7148.4|7152.2|7149.4|7152.2|7149.4|7150.2|7147.4|18
1623900360000|2021-06-17 03:26:00|||||||||1
1623900370000|2021-06-17 03:26:10|7152.7|7149.9|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|1
1623900380000|2021-06-17 03:26:20|7152.7|7149.9|7153.2|7150.4|7153.2|7150.4|7152.2|7149.4|4
1623900390000|2021-06-17 03:26:30|||||||||1
1623900400000|2021-06-17 03:26:40|7153.1|7150.3|7152.2|7149.4|7153.1|7150.3|7151.7|7148.9|6
1623900410000|2021-06-17 03:26:50|7152.7|7149.9|7152.2|7149.4|7152.7|7149.9|7151.7|7148.9|7
1623900420000|2021-06-17 03:27:00|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.7|7148.9|5
1623900430000|2021-06-17 03:27:10|||||||||1
1623900440000|2021-06-17 03:27:20|||||||||1
1623900450000|2021-06-17 03:27:30|7152.3|7149.5|7153.2|7150.4|7153.2|7150.4|7152.3|7149.5|3
1623900460000|2021-06-17 03:27:40|7153.1|7150.3|7152.2|7149.4|7153.1|7150.3|7152.2|7149.4|4
1623900470000|2021-06-17 03:27:50|7152.1|7149.3|7152.2|7149.4|7152.2|7149.4|7151.2|7148.4|21
1623900480000|2021-06-17 03:28:00|7151.2|7148.4|7152.2|7149.4|7152.2|7149.4|7151.2|7148.4|4
1623900490000|2021-06-17 03:28:10|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|2
1623900500000|2021-06-17 03:28:20|7152.2|7149.4|7153.2|7150.4|7153.2|7150.4|7152.2|7149.4|8
1623900510000|2021-06-17 03:28:30|7152.7|7149.9|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|3
1623900520000|2021-06-17 03:28:40|7152.7|7149.9|7153.2|7150.4|7153.2|7150.4|7152.2|7149.4|4
1623900530000|2021-06-17 03:28:50|||||||||2
1623900540000|2021-06-17 03:29:00|7153.1|7150.3|7153.2|7150.4|7153.2|7150.4|7153.1|7150.3|27
1623900550000|2021-06-17 03:29:10|7153.1|7150.3|7153.2|7150.4|7154.1|7151.3|7153.1|7150.3|1
1623900560000|2021-06-17 03:29:20|7153.7|7150.9|7153.7|7150.9|7154.2|7151.4|7153.7|7150.9|20
1623900570000|2021-06-17 03:29:30|7154.2|7151.4|7153.2|7150.4|7154.2|7151.4|7153.2|7150.4|2
1623900580000|2021-06-17 03:29:40|7153.7|7150.9|7153.2|7150.4|7153.7|7150.9|7153.2|7150.4|3
1623900590000|2021-06-17 03:29:50|7153.1|7150.3|7152.2|7149.4|7153.1|7150.3|7151.7|7148.9|13
1623900600000|2021-06-17 03:30:00|7152.7|7149.9|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|2
1623900610000|2021-06-17 03:30:10|7152.1|7149.3|7152.2|7149.4|7152.2|7149.4|7151.3|7148.5|32
1623900620000|2021-06-17 03:30:20|7152.1|7149.3|7152.2|7149.4|7152.2|7149.4|7151.7|7148.9|1
1623900630000|2021-06-17 03:30:30|||||||||2
1623900640000|2021-06-17 03:30:40|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.7|7148.9|1
1623900650000|2021-06-17 03:30:50|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|3
1623900660000|2021-06-17 03:31:00|7152.2|7149.4|7153.2|7150.4|7153.2|7150.4|7152.2|7149.4|7
1623900670000|2021-06-17 03:31:10|7153.1|7150.3|7152.7|7149.9|7153.1|7150.3|7152.7|7149.9|2
1623900680000|2021-06-17 03:31:20|7153.1|7150.3|7153.2|7150.4|7153.2|7150.4|7152.7|7149.9|2
1623900690000|2021-06-17 03:31:30|7153.1|7150.3|7152.7|7149.9|7153.2|7150.4|7152.7|7149.9|3
1623900700000|2021-06-17 03:31:40|7152.6|7149.8|7153.7|7150.9|7153.7|7150.9|7152.1|7149.3|65
1623900710000|2021-06-17 03:31:50|||||||||3
1623900720000|2021-06-17 03:32:00|7154.1|7151.3|7153.2|7150.4|7154.1|7151.3|7153.2|7150.4|1
1623900730000|2021-06-17 03:32:10|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|4
1623900740000|2021-06-17 03:32:20|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1623900750000|2021-06-17 03:32:30|7153.1|7150.3|7153.2|7150.4|7153.2|7150.4|7152.7|7149.9|10
1623900760000|2021-06-17 03:32:40|7153.1|7150.3|7152.7|7149.9|7153.1|7150.3|7152.7|7149.9|0
1623900770000|2021-06-17 03:32:50|7153.2|7150.4|7152.2|7149.4|7153.2|7150.4|7152.2|7149.4|4
1623900780000|2021-06-17 03:33:00|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.2|7149.4|4
1623900790000|2021-06-17 03:33:10|7153.1|7150.3|7152.7|7149.9|7153.1|7150.3|7152.7|7149.9|2
1623900810000|2021-06-17 03:33:30|7153.1|7150.3|7153.2|7150.4|7153.2|7150.4|7153.1|7150.3|3
1623900820000|2021-06-17 03:33:40|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|2
1623900830000|2021-06-17 03:33:50|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|2
1623900840000|2021-06-17 03:34:00|7152.2|7149.4|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|2
1623900850000|2021-06-17 03:34:10|7152.7|7149.9|7153.2|7150.4|7153.7|7150.9|7152.7|7149.9|1
1623900860000|2021-06-17 03:34:20|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.2|7150.4|5
1623900870000|2021-06-17 03:34:30|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|1
1623900890000|2021-06-17 03:34:50|7152.7|7149.9|7152.7|7149.9|7153.7|7150.9|7152.7|7149.9|7
1623900900000|2021-06-17 03:35:00|7152.2|7149.4|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|2
1623900910000|2021-06-17 03:35:10|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.2|7149.4|1
1623900920000|2021-06-17 03:35:20|7153.1|7150.3|7153.2|7150.4|7153.2|7150.4|7153.1|7150.3|6
1623900930000|2021-06-17 03:35:30|7153.7|7150.9|7153.2|7150.4|7153.7|7150.9|7153.2|7150.4|2
1623900950000|2021-06-17 03:35:50|||||||||2
1623900960000|2021-06-17 03:36:00|7153.7|7150.9|7152.7|7149.9|7153.7|7150.9|7152.2|7149.4|4
1623900970000|2021-06-17 03:36:10|7153.1|7150.3|7153.1|7150.3|7153.2|7150.4|7152.2|7149.4|0
1623900980000|2021-06-17 03:36:20|7153.2|7150.4|7153.2|7150.4|7153.7|7150.9|7152.7|7149.9|2
1623900990000|2021-06-17 03:36:30|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|0
1623901000000|2021-06-17 03:36:40|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|1
1623901010000|2021-06-17 03:36:50|7153.7|7150.9|7153.7|7150.9|7154.1|7151.3|7153.7|7150.9|2
1623901020000|2021-06-17 03:37:00|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|2
1623901030000|2021-06-17 03:37:10|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.2|7150.4|1
1623901040000|2021-06-17 03:37:20|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1623901050000|2021-06-17 03:37:30|||||||||1
1623901060000|2021-06-17 03:37:40|7153.1|7150.3|7152.7|7149.9|7153.1|7150.3|7152.7|7149.9|1
1623901070000|2021-06-17 03:37:50|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|1
1623901080000|2021-06-17 03:38:00|7152.7|7149.9|7153.7|7150.9|7153.7|7150.9|7152.7|7149.9|5
1623901090000|2021-06-17 03:38:10|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7153.7|7150.9|8
1623901100000|2021-06-17 03:38:20|||||||||1
1623901110000|2021-06-17 03:38:30|7153.2|7150.4|7153.7|7150.9|7153.7|7150.9|7153.2|7150.4|11
1623901120000|2021-06-17 03:38:40|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.1|7151.3|2
1623901130000|2021-06-17 03:38:50|7154.1|7151.3|7155.2|7152.4|7155.2|7152.4|7154.1|7151.3|20
1623901140000|2021-06-17 03:39:00|7155.4|7152.6|7156.2|7153.4|7157.1|7154.3|7155.4|7152.6|67
1623901150000|2021-06-17 03:39:10|7156.7|7153.9|7156.2|7153.4|7157.2|7154.4|7156.2|7153.4|25
1623901160000|2021-06-17 03:39:20|7156.7|7153.9|7156.2|7153.4|7156.7|7153.9|7156.2|7153.4|0
1623901170000|2021-06-17 03:39:30|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|1
1623901180000|2021-06-17 03:39:40|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|6
1623901190000|2021-06-17 03:39:50|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|1
1623901200000|2021-06-17 03:40:00|7156.2|7153.4|7156.2|7153.4|7156.7|7153.9|7156.2|7153.4|1
1623901210000|2021-06-17 03:40:10|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|1
1623901230000|2021-06-17 03:40:30|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|1
1623901240000|2021-06-17 03:40:40|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|1
1623901250000|2021-06-17 03:40:50|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7156.3|7153.5|10
1623901260000|2021-06-17 03:41:00|7157.1|7154.3|7157.2|7154.4|7157.2|7154.4|7156.7|7153.9|28
1623901270000|2021-06-17 03:41:10|7157.7|7154.9|7157.2|7154.4|7158.1|7155.3|7157.2|7154.4|7
1623901280000|2021-06-17 03:41:20|||||||||3
1623901290000|2021-06-17 03:41:30|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|16
1623901300000|2021-06-17 03:41:40|7157.7|7154.9|7157.7|7154.9|7158.1|7155.3|7157.7|7154.9|2
1623901310000|2021-06-17 03:41:50|7157.2|7154.4|7157.2|7154.4|7157.7|7154.9|7157.2|7154.4|2
1623901320000|2021-06-17 03:42:00|||||||||3
1623901330000|2021-06-17 03:42:10|7157.3|7154.5|7158.7|7155.9|7159.2|7156.4|7157.3|7154.5|33
1623901340000|2021-06-17 03:42:20|7158.8|7156|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|6
1623901350000|2021-06-17 03:42:30|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|17
1623901360000|2021-06-17 03:42:40|||||||||10
1623901370000|2021-06-17 03:42:50|7160.2|7157.4|7160.7|7157.9|7160.7|7157.9|7160.1|7157.3|7
1623901380000|2021-06-17 03:43:00|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7159.7|7156.9|11
1623901390000|2021-06-17 03:43:10|7160.2|7157.4|7162.2|7159.4|7162.2|7159.4|7159.7|7156.9|118
1623901400000|2021-06-17 03:43:20|7162.1|7159.3|7161.2|7158.4|7162.1|7159.3|7161.2|7158.4|8
1623901410000|2021-06-17 03:43:30|7161.7|7158.9|7160.2|7157.4|7161.7|7158.9|7160.2|7157.4|15
1623901420000|2021-06-17 03:43:40|||||||||1
1623901430000|2021-06-17 03:43:50|7160.8|7158|7161.2|7158.4|7161.2|7158.4|7160.8|7158|27
1623901440000|2021-06-17 03:44:00|||||||||2
1623901450000|2021-06-17 03:44:10|7160.7|7157.9|7161.2|7158.4|7161.2|7158.4|7160.7|7157.9|14
1623901460000|2021-06-17 03:44:20|7160.7|7157.9|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|9
1623901470000|2021-06-17 03:44:30|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|3
1623901480000|2021-06-17 03:44:40|||||||||2
1623901490000|2021-06-17 03:44:50|7161.7|7158.9|7161.2|7158.4|7161.7|7158.9|7160.7|7157.9|16
1623901500000|2021-06-17 03:45:00|7160.8|7158|7160.2|7157.4|7161.1|7158.3|7160.2|7157.4|6
1623901510000|2021-06-17 03:45:10|7160.7|7157.9|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|7
1623901520000|2021-06-17 03:45:20|7161.2|7158.4|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|2
1623901530000|2021-06-17 03:45:30|7160.2|7157.4|7160.7|7157.9|7160.7|7157.9|7160.2|7157.4|3
1623901540000|2021-06-17 03:45:40|7160.2|7157.4|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|0
1623901550000|2021-06-17 03:45:50|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|3
1623901560000|2021-06-17 03:46:00|||||||||2
1623901570000|2021-06-17 03:46:10|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|0
1623901580000|2021-06-17 03:46:20|7160.7|7157.9|7160.2|7157.4|7160.7|7157.9|7160.2|7157.4|1
1623901590000|2021-06-17 03:46:30|||||||||1
1623901600000|2021-06-17 03:46:40|7160.7|7157.9|7160.2|7157.4|7160.7|7157.9|7160.2|7157.4|1
1623901610000|2021-06-17 03:46:50|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|1
1623901620000|2021-06-17 03:47:00|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|1
1623901650000|2021-06-17 03:47:30|||||||||1
1623901670000|2021-06-17 03:47:50|7160.7|7157.9|7160.7|7157.9|7161.2|7158.4|7160.2|7157.4|12
1623901680000|2021-06-17 03:48:00|7160.2|7157.4|7160.7|7157.9|7160.7|7157.9|7160.2|7157.4|1
1623901690000|2021-06-17 03:48:10|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|0
1623901700000|2021-06-17 03:48:20|||||||||4
1623901710000|2021-06-17 03:48:30|||||||||1
1623901720000|2021-06-17 03:48:40|||||||||3
1623901730000|2021-06-17 03:48:50|7160.1|7157.3|7159.2|7156.4|7160.1|7157.3|7159.2|7156.4|56
1623901740000|2021-06-17 03:49:00|7159.1|7156.3|7158.6|7155.8|7159.2|7156.4|7158.2|7155.4|16
1623901750000|2021-06-17 03:49:10|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|2
1623901760000|2021-06-17 03:49:20|7158.6|7155.8|7159.1|7156.3|7159.1|7156.3|7158.6|7155.8|6
1623901770000|2021-06-17 03:49:30|7158.6|7155.8|7159.1|7156.3|7159.2|7156.4|7158.6|7155.8|8
1623901780000|2021-06-17 03:49:40|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|12
1623901790000|2021-06-17 03:49:50|||||||||2
1623901800000|2021-06-17 03:50:00|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.1|7156.3|12
1623901810000|2021-06-17 03:50:10|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|1
1623901820000|2021-06-17 03:50:20|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.1|7156.3|1
1623901830000|2021-06-17 03:50:30|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|3
1623901840000|2021-06-17 03:50:40|7158.6|7155.8|7158.6|7155.8|7159.1|7156.3|7158.6|7155.8|0
1623901850000|2021-06-17 03:50:50|7159.1|7156.3|7160.2|7157.4|7160.2|7157.4|7158.7|7155.9|10
1623901860000|2021-06-17 03:51:00|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|3
1623901870000|2021-06-17 03:51:10|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.2|7156.4|0
1623901880000|2021-06-17 03:51:20|7159.2|7156.4|7159.2|7156.4|7159.6|7156.8|7159.2|7156.4|3
1623901890000|2021-06-17 03:51:30|||||||||2
1623901900000|2021-06-17 03:51:40|7159.6|7156.8|7159.2|7156.4|7159.6|7156.8|7159.2|7156.4|3
1623901910000|2021-06-17 03:51:50|7159.6|7156.8|7160.2|7157.4|7160.2|7157.4|7159.6|7156.8|3
1623901920000|2021-06-17 03:52:00|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|4
1623901930000|2021-06-17 03:52:10|||||||||1
1623901950000|2021-06-17 03:52:30|||||||||1
1623901960000|2021-06-17 03:52:40|||||||||2
1623901970000|2021-06-17 03:52:50|||||||||2
1623901980000|2021-06-17 03:53:00|||||||||2
1623901990000|2021-06-17 03:53:10|7160.3|7157.5|7161.2|7158.4|7161.2|7158.4|7160.3|7157.5|20
1623902000000|2021-06-17 03:53:20|||||||||3
1623902010000|2021-06-17 03:53:30|7161.1|7158.3|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|3
1623902020000|2021-06-17 03:53:40|||||||||1
1623902030000|2021-06-17 03:53:50|||||||||1
1623902040000|2021-06-17 03:54:00|7161.1|7158.3|7161.2|7158.4|7161.2|7158.4|7161.1|7158.3|4
1623902050000|2021-06-17 03:54:10|7161.1|7158.3|7161.2|7158.4|7161.2|7158.4|7161.1|7158.3|2
1623902060000|2021-06-17 03:54:20|||||||||1
1623902070000|2021-06-17 03:54:30|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|4
1623902090000|2021-06-17 03:54:50|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|0
1623902100000|2021-06-17 03:55:00|7161.1|7158.3|7161.2|7158.4|7161.2|7158.4|7160.7|7157.9|3
1623902110000|2021-06-17 03:55:10|7161.1|7158.3|7161.6|7158.8|7161.6|7158.8|7161.1|7158.3|3
1623902120000|2021-06-17 03:55:20|7162.1|7159.3|7161.2|7158.4|7162.1|7159.3|7161.2|7158.4|0
1623902130000|2021-06-17 03:55:30|7161.6|7158.8|7161.2|7158.4|7161.6|7158.8|7161.2|7158.4|0
1623902140000|2021-06-17 03:55:40|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|1
1623902150000|2021-06-17 03:55:50|7161.2|7158.4|7162.1|7159.3|7162.1|7159.3|7161.2|7158.4|5
1623902160000|2021-06-17 03:56:00|7162.2|7159.4|7162.1|7159.3|7162.2|7159.4|7161.6|7158.8|5
1623902170000|2021-06-17 03:56:10|7161.6|7158.8|7161.7|7158.9|7162.2|7159.4|7161.6|7158.8|3
1623902180000|2021-06-17 03:56:20|7161.6|7158.8|7162.2|7159.4|7162.2|7159.4|7161.6|7158.8|4
1623902190000|2021-06-17 03:56:30|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7161.6|7158.8|6
1623902200000|2021-06-17 03:56:40|7161.6|7158.8|7162.2|7159.4|7162.2|7159.4|7161.6|7158.8|5
1623902210000|2021-06-17 03:56:50|7162.6|7159.8|7162.2|7159.4|7162.6|7159.8|7162.1|7159.3|7
1623902220000|2021-06-17 03:57:00|7162.6|7159.8|7162.2|7159.4|7162.6|7159.8|7162.2|7159.4|4
1623902230000|2021-06-17 03:57:10|||||||||1
1623902240000|2021-06-17 03:57:20|7162.1|7159.3|7162.2|7159.4|7162.2|7159.4|7162.1|7159.3|4
1623902250000|2021-06-17 03:57:30|||||||||1
1623902260000|2021-06-17 03:57:40|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|0
1623902270000|2021-06-17 03:57:50|7162.2|7159.4|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|9
1623902280000|2021-06-17 03:58:00|7162.6|7159.8|7162.2|7159.4|7162.6|7159.8|7162.1|7159.3|6
1623902290000|2021-06-17 03:58:10|||||||||3
1623902310000|2021-06-17 03:58:30|7162.1|7159.3|7161.6|7158.8|7162.2|7159.4|7161.6|7158.8|9
1623902320000|2021-06-17 03:58:40|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|2
1623902330000|2021-06-17 03:58:50|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|1
1623902340000|2021-06-17 03:59:00|7161.6|7158.8|7162.2|7159.4|7162.2|7159.4|7161.6|7158.8|3
1623902350000|2021-06-17 03:59:10|7162.1|7159.3|7161.7|7158.9|7162.1|7159.3|7161.6|7158.8|5
1623902360000|2021-06-17 03:59:20|7162.1|7159.3|7162.1|7159.3|7162.2|7159.4|7162.1|7159.3|1
1623902370000|2021-06-17 03:59:30|||||||||1
1623902390000|2021-06-17 03:59:50|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|2
1623902400000|2021-06-17 04:00:00|7161.1|7158.3|7160.2|7157.4|7161.2|7158.4|7160.2|7157.4|29
1623902410000|2021-06-17 04:00:10|7160.6|7157.8|7160.2|7157.4|7160.6|7157.8|7160.2|7157.4|3
1623902420000|2021-06-17 04:00:20|||||||||4
1623902430000|2021-06-17 04:00:30|7160.7|7157.9|7161.6|7158.8|7161.6|7158.8|7160.7|7157.9|13
1623902440000|2021-06-17 04:00:40|7161.7|7158.9|7161.6|7158.8|7161.7|7158.9|7161.6|7158.8|2
1623902450000|2021-06-17 04:00:50|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|6
1623902460000|2021-06-17 04:01:00|7161.2|7158.4|7161.6|7158.8|7161.6|7158.8|7161.2|7158.4|1
1623902470000|2021-06-17 04:01:10|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|3
1623902480000|2021-06-17 04:01:20|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7
1623902490000|2021-06-17 04:01:30|7162.1|7159.3|7162.2|7159.4|7162.6|7159.8|7162.1|7159.3|14
1623902500000|2021-06-17 04:01:40|||||||||1
1623902510000|2021-06-17 04:01:50|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|3
1623902520000|2021-06-17 04:02:00|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.1|7159.3|7
1623902550000|2021-06-17 04:02:30|7162.1|7159.3|7160.1|7157.3|7162.1|7159.3|7159.6|7156.8|25
1623902560000|2021-06-17 04:02:40|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.1|7157.3|3
1623902570000|2021-06-17 04:02:50|7161.1|7158.3|7161.1|7158.3|7161.2|7158.4|7160.6|7157.8|15
1623902580000|2021-06-17 04:03:00|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|4
1623902590000|2021-06-17 04:03:10|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1623902600000|2021-06-17 04:03:20|||||||||2
1623902610000|2021-06-17 04:03:30|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|1
1623902620000|2021-06-17 04:03:40|7160.6|7157.8|7160.2|7157.4|7160.6|7157.8|7160.2|7157.4|2
1623902630000|2021-06-17 04:03:50|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.2|7157.4|0
1623902640000|2021-06-17 04:04:00|7160.7|7157.9|7161.1|7158.3|7161.2|7158.4|7160.7|7157.9|15
1623902650000|2021-06-17 04:04:10|7161.2|7158.4|7161.1|7158.3|7161.2|7158.4|7161.1|7158.3|13
1623902660000|2021-06-17 04:04:20|7160.6|7157.8|7160.1|7157.3|7160.6|7157.8|7160.1|7157.3|4
1623902670000|2021-06-17 04:04:30|7160.2|7157.4|7160.6|7157.8|7160.6|7157.8|7160.2|7157.4|2
1623902700000|2021-06-17 04:05:00|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|1
1623902720000|2021-06-17 04:05:20|7161.1|7158.3|7160.6|7157.8|7161.1|7158.3|7160.6|7157.8|1
1623902730000|2021-06-17 04:05:30|7160.2|7157.4|7160.6|7157.8|7160.6|7157.8|7160.2|7157.4|0
1623902750000|2021-06-17 04:05:50|7160.7|7157.9|7161.2|7158.4|7161.2|7158.4|7160.6|7157.8|6
1623902760000|2021-06-17 04:06:00|7161.1|7158.3|7161.6|7158.8|7161.6|7158.8|7161.1|7158.3|1
1623902770000|2021-06-17 04:06:10|7161.2|7158.4|7161.6|7158.8|7161.6|7158.8|7161.2|7158.4|1
1623902780000|2021-06-17 04:06:20|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|0
1623902800000|2021-06-17 04:06:40|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|1
1623902810000|2021-06-17 04:06:50|7161.1|7158.3|7160.6|7157.8|7161.1|7158.3|7160.6|7157.8|2
1623902820000|2021-06-17 04:07:00|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|2
1623902830000|2021-06-17 04:07:10|7160.1|7157.3|7159.6|7156.8|7160.1|7157.3|7159.6|7156.8|6
1623902840000|2021-06-17 04:07:20|7159.7|7156.9|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|3
1623902850000|2021-06-17 04:07:30|||||||||1
1623902860000|2021-06-17 04:07:40|||||||||7
1623902870000|2021-06-17 04:07:50|7160.6|7157.8|7160.6|7157.8|7161.2|7158.4|7160.6|7157.8|7
1623902880000|2021-06-17 04:08:00|||||||||1
1623902890000|2021-06-17 04:08:10|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|1
1623902900000|2021-06-17 04:08:20|||||||||1
1623902920000|2021-06-17 04:08:40|7159.8|7157|7159.6|7156.8|7159.8|7157|7159.6|7156.8|4
1623902930000|2021-06-17 04:08:50|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|0
1623902940000|2021-06-17 04:09:00|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|4
1623902950000|2021-06-17 04:09:10|7159.2|7156.4|7159.6|7156.8|7159.6|7156.8|7159.2|7156.4|4
1623902970000|2021-06-17 04:09:30|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|1
1623902980000|2021-06-17 04:09:40|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|0
1623902990000|2021-06-17 04:09:50|7159.2|7156.4|7159.6|7156.8|7159.6|7156.8|7159.2|7156.4|2
1623903000000|2021-06-17 04:10:00|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7159.1|7156.3|16
1623903010000|2021-06-17 04:10:10|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7159.1|7156.3|1
1623903020000|2021-06-17 04:10:20|7159.6|7156.8|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|9
1623903030000|2021-06-17 04:10:30|||||||||1
1623903060000|2021-06-17 04:11:00|||||||||2
1623903070000|2021-06-17 04:11:10|7159.6|7156.8|7159.2|7156.4|7159.6|7156.8|7159.2|7156.4|2
1623903080000|2021-06-17 04:11:20|||||||||1
1623903090000|2021-06-17 04:11:30|7159.6|7156.8|7159.2|7156.4|7159.6|7156.8|7159.2|7156.4|0
1623903100000|2021-06-17 04:11:40|||||||||1
1623903110000|2021-06-17 04:11:50|||||||||1
1623903120000|2021-06-17 04:12:00|||||||||1
1623903130000|2021-06-17 04:12:10|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.2|7156.4|1
1623903140000|2021-06-17 04:12:20|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|0
1623903150000|2021-06-17 04:12:30|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|0
1623903160000|2021-06-17 04:12:40|7159.7|7156.9|7160.1|7157.3|7160.2|7157.4|7159.7|7156.9|8
1623903170000|2021-06-17 04:12:50|7160.6|7157.8|7161.1|7158.3|7161.6|7158.8|7160.6|7157.8|10
1623903180000|2021-06-17 04:13:00|7161.2|7158.4|7161.1|7158.3|7161.2|7158.4|7161.1|7158.3|2
1623903190000|2021-06-17 04:13:10|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|1
1623903210000|2021-06-17 04:13:30|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7160.1|7157.3|6
1623903220000|2021-06-17 04:13:40|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7160.1|7157.3|2
1623903230000|2021-06-17 04:13:50|||||||||7
1623903240000|2021-06-17 04:14:00|||||||||2
1623903250000|2021-06-17 04:14:10|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7160.1|7157.3|1
1623903260000|2021-06-17 04:14:20|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7160.1|7157.3|5
1623903270000|2021-06-17 04:14:30|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7160.1|7157.3|3
1623903280000|2021-06-17 04:14:40|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7160.1|7157.3|11
1623903290000|2021-06-17 04:14:50|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|2
1623903300000|2021-06-17 04:15:00|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7160.1|7157.3|1
1623903310000|2021-06-17 04:15:10|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|2
1623903320000|2021-06-17 04:15:20|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|9
1623903330000|2021-06-17 04:15:30|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7159.6|7156.8|7
1623903340000|2021-06-17 04:15:40|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7160.1|7157.3|1
1623903350000|2021-06-17 04:15:50|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|0
1623903360000|2021-06-17 04:16:00|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7159.6|7156.8|3
1623903370000|2021-06-17 04:16:10|||||||||1
1623903380000|2021-06-17 04:16:20|||||||||1
1623903400000|2021-06-17 04:16:40|7160.2|7157.4|7157.2|7154.4|7160.2|7157.4|7157.2|7154.4|34
1623903410000|2021-06-17 04:16:50|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|11
1623903420000|2021-06-17 04:17:00|7157.2|7154.4|7157.1|7154.3|7157.2|7154.4|7157.1|7154.3|9
1623903430000|2021-06-17 04:17:10|7156.6|7153.8|7157.2|7154.4|7157.2|7154.4|7156.6|7153.8|11
1623903450000|2021-06-17 04:17:30|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|0
1623903470000|2021-06-17 04:17:50|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.1|7154.3|9
1623903480000|2021-06-17 04:18:00|7157.1|7154.3|7158.1|7155.3|7158.2|7155.4|7157.1|7154.3|10
1623903490000|2021-06-17 04:18:10|7157.6|7154.8|7157.2|7154.4|7157.6|7154.8|7157.2|7154.4|1
1623903500000|2021-06-17 04:18:20|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|1
1623903510000|2021-06-17 04:18:30|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|1
1623903520000|2021-06-17 04:18:40|||||||||1
1623903530000|2021-06-17 04:18:50|7157.2|7154.4|7157.6|7154.8|7157.6|7154.8|7157.2|7154.4|1
1623903540000|2021-06-17 04:19:00|||||||||1
1623903550000|2021-06-17 04:19:10|7157.2|7154.4|7157.6|7154.8|7157.6|7154.8|7157.2|7154.4|1
1623903560000|2021-06-17 04:19:20|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|0
1623903570000|2021-06-17 04:19:30|7157.6|7154.8|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|4
1623903580000|2021-06-17 04:19:40|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|1
1623903590000|2021-06-17 04:19:50|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|4
1623903600000|2021-06-17 04:20:00|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|5
1623903610000|2021-06-17 04:20:10|||||||||1
1623903620000|2021-06-17 04:20:20|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|4
1623903630000|2021-06-17 04:20:30|||||||||1
1623903640000|2021-06-17 04:20:40|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|4
1623903650000|2021-06-17 04:20:50|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|0
1623903670000|2021-06-17 04:21:10|||||||||1
1623903680000|2021-06-17 04:21:20|||||||||1
1623903690000|2021-06-17 04:21:30|7158.6|7155.8|7158.2|7155.4|7158.6|7155.8|7158.2|7155.4|8
1623903700000|2021-06-17 04:21:40|||||||||1
1623903710000|2021-06-17 04:21:50|||||||||1
1623903720000|2021-06-17 04:22:00|7158.6|7155.8|7158.6|7155.8|7158.7|7155.9|7158.6|7155.8|2
1623903730000|2021-06-17 04:22:10|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|1
1623903750000|2021-06-17 04:22:30|7158.7|7155.9|7158.6|7155.8|7158.7|7155.9|7158.6|7155.8|10
1623903770000|2021-06-17 04:22:50|||||||||6
1623903780000|2021-06-17 04:23:00|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|2
1623903800000|2021-06-17 04:23:20|||||||||1
1623903810000|2021-06-17 04:23:30|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|0
1623903820000|2021-06-17 04:23:40|||||||||2
1623903830000|2021-06-17 04:23:50|||||||||1
1623903840000|2021-06-17 04:24:00|7159.2|7156.4|7158.6|7155.8|7159.2|7156.4|7158.6|7155.8|6
1623903850000|2021-06-17 04:24:10|7158.2|7155.4|7158.6|7155.8|7158.6|7155.8|7158.2|7155.4|0
1623903860000|2021-06-17 04:24:20|7158.2|7155.4|7158.6|7155.8|7158.6|7155.8|7158.2|7155.4|1
1623903870000|2021-06-17 04:24:30|||||||||3
1623903880000|2021-06-17 04:24:40|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|1
1623903920000|2021-06-17 04:25:20|7159.1|7156.3|7158.2|7155.4|7159.1|7156.3|7158.2|7155.4|2
1623903930000|2021-06-17 04:25:30|||||||||3
1623903940000|2021-06-17 04:25:40|||||||||1
1623903950000|2021-06-17 04:25:50|7158.6|7155.8|7157.6|7154.8|7158.6|7155.8|7157.6|7154.8|4
1623903960000|2021-06-17 04:26:00|7157.2|7154.4|7157.6|7154.8|7157.6|7154.8|7157.2|7154.4|0
1623903970000|2021-06-17 04:26:10|7157.2|7154.4|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|4
1623903980000|2021-06-17 04:26:20|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|3
1623903990000|2021-06-17 04:26:30|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|0
1623904000000|2021-06-17 04:26:40|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|0
1623904010000|2021-06-17 04:26:50|7158.6|7155.8|7158.6|7155.8|7159.2|7156.4|7158.6|7155.8|5
1623904020000|2021-06-17 04:27:00|7158.2|7155.4|7158.6|7155.8|7158.6|7155.8|7158.2|7155.4|4
1623904030000|2021-06-17 04:27:10|7158.2|7155.4|7158.2|7155.4|7158.6|7155.8|7158.2|7155.4|1
1623904040000|2021-06-17 04:27:20|7158.1|7155.3|7159.2|7156.4|7159.2|7156.4|7158.1|7155.3|11
1623904060000|2021-06-17 04:27:40|7159.3|7156.5|7159.6|7156.8|7160.2|7157.4|7159.3|7156.5|13
1623904080000|2021-06-17 04:28:00|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7159.2|7156.4|1
1623904090000|2021-06-17 04:28:10|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|4
1623904100000|2021-06-17 04:28:20|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|0
1623904120000|2021-06-17 04:28:40|7159.2|7156.4|7159.6|7156.8|7159.6|7156.8|7159.2|7156.4|0
1623904130000|2021-06-17 04:28:50|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|1
1623904140000|2021-06-17 04:29:00|7159.6|7156.8|7159.2|7156.4|7159.6|7156.8|7159.2|7156.4|0
1623904150000|2021-06-17 04:29:10|7159.6|7156.8|7159.2|7156.4|7159.6|7156.8|7158.6|7155.8|9
1623904160000|2021-06-17 04:29:20|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|1
1623904170000|2021-06-17 04:29:30|7159.2|7156.4|7158.6|7155.8|7159.7|7156.4|7158.1|7155.3|795
1623904180000|2021-06-17 04:29:40|||||||||1
1623904190000|2021-06-17 04:29:50|7158.5|7155.7|7158.1|7155.3|7158.5|7155.7|7158.1|7155.3|19
1623904200000|2021-06-17 04:30:00|7158.6|7155.8|7158.1|7155.3|7158.6|7155.8|7157.2|7154.4|15
1623904210000|2021-06-17 04:30:10|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|2
1623904220000|2021-06-17 04:30:20|7157.2|7154.4|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|11
1623904230000|2021-06-17 04:30:30|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|3
1623904240000|2021-06-17 04:30:40|7157.1|7154.3|7157.1|7154.3|7157.2|7154.4|7157.1|7154.3|3
1623904250000|2021-06-17 04:30:50|7157.2|7154.4|7157.1|7154.3|7157.2|7154.4|7156.6|7153.8|3
1623904260000|2021-06-17 04:31:00|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|3
1623904270000|2021-06-17 04:31:10|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|2
1623904280000|2021-06-17 04:31:20|||||||||1
1623904290000|2021-06-17 04:31:30|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.2|7154.4|0
1623904300000|2021-06-17 04:31:40|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.1|7154.3|5
1623904310000|2021-06-17 04:31:50|||||||||1
1623904320000|2021-06-17 04:32:00|7158.1|7155.3|7158.1|7155.3|7158.2|7155.4|7158.1|7155.3|4
1623904330000|2021-06-17 04:32:10|7157.6|7154.8|7158.6|7155.8|7158.6|7155.8|7157.6|7154.8|5
1623904340000|2021-06-17 04:32:20|7158.1|7155.3|7158.1|7155.3|7158.6|7155.8|7158.1|7155.3|2
1623904350000|2021-06-17 04:32:30|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.1|7155.3|1
1623904360000|2021-06-17 04:32:40|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|1
1623904370000|2021-06-17 04:32:50|7158.2|7155.4|7158.1|7155.3|7158.2|7155.4|7158.1|7155.3|3
1623904380000|2021-06-17 04:33:00|||||||||1
1623904390000|2021-06-17 04:33:10|||||||||5
1623904410000|2021-06-17 04:33:30|||||||||3
1623904420000|2021-06-17 04:33:40|||||||||1
1623904430000|2021-06-17 04:33:50|||||||||1
1623904450000|2021-06-17 04:34:10|7158.2|7155.4|7158.1|7155.3|7158.2|7155.4|7158.1|7155.3|5
1623904470000|2021-06-17 04:34:30|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|0
1623904480000|2021-06-17 04:34:40|7158.1|7155.3|7159.1|7156.3|7159.1|7156.3|7158.1|7155.3|6
1623904530000|2021-06-17 04:35:30|||||||||2
1623904550000|2021-06-17 04:35:50|||||||||1
1623904570000|2021-06-17 04:36:10|7159|7156.2|7158.1|7155.3|7159|7156.2|7158.1|7155.3|1
1623904580000|2021-06-17 04:36:20|||||||||1
1623904590000|2021-06-17 04:36:30|||||||||2
1623904610000|2021-06-17 04:36:50|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|0
1623904620000|2021-06-17 04:37:00|7158|7155.2|7157.1|7154.3|7158|7155.2|7157.1|7154.3|12
1623904630000|2021-06-17 04:37:10|7157.6|7154.8|7157.6|7154.8|7158.1|7155.3|7157.6|7154.8|4
1623904640000|2021-06-17 04:37:20|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|6
1623904650000|2021-06-17 04:37:30|7157.6|7154.8|7158.1|7155.3|7158.2|7155.4|7157.6|7154.8|2
1623904660000|2021-06-17 04:37:40|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|0
1623904670000|2021-06-17 04:37:50|||||||||1
1623904680000|2021-06-17 04:38:00|7158.2|7155.4|7158.1|7155.3|7158.2|7155.4|7157.6|7154.8|3
1623904690000|2021-06-17 04:38:10|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|1
1623904700000|2021-06-17 04:38:20|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|0
1623904710000|2021-06-17 04:38:30|7157.6|7154.8|7157.6|7154.8|7158.1|7155.3|7157.6|7154.8|0
1623904720000|2021-06-17 04:38:40|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1623904730000|2021-06-17 04:38:50|||||||||1
1623904740000|2021-06-17 04:39:00|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.1|7155.3|16
1623904760000|2021-06-17 04:39:20|7158.1|7155.3|7159.1|7156.3|7159.2|7156.4|7158.1|7155.3|7
1623904770000|2021-06-17 04:39:30|7158.6|7155.8|7159.1|7156.3|7159.2|7156.4|7158.6|7155.8|11
1623904780000|2021-06-17 04:39:40|7159.2|7156.4|7159.1|7156.3|7159.2|7156.4|7159.1|7156.3|3
1623904790000|2021-06-17 04:39:50|7159.2|7156.4|7159.6|7156.8|7159.6|7156.8|7159.1|7156.3|1
1623904800000|2021-06-17 04:40:00|7159.2|7156.4|7159.2|7156.4|7159.6|7156.8|7159.1|7156.3|1
1623904810000|2021-06-17 04:40:10|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7158.6|7155.8|0
1623904820000|2021-06-17 04:40:20|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.1|7156.3|4
1623904830000|2021-06-17 04:40:30|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|2
1623904840000|2021-06-17 04:40:40|7159.2|7156.4|7160.1|7157.3|7160.1|7157.3|7159.2|7156.4|3
1623904850000|2021-06-17 04:40:50|7159.6|7156.8|7159.1|7156.3|7159.6|7156.8|7159.1|7156.3|1
1623904870000|2021-06-17 04:41:10|||||||||2
1623904880000|2021-06-17 04:41:20|||||||||1
1623904890000|2021-06-17 04:41:30|7159.2|7156.4|7159.6|7156.8|7159.6|7156.8|7159.2|7156.4|6
1623904900000|2021-06-17 04:41:40|7159.2|7156.4|7159.1|7156.3|7159.2|7156.4|7159.1|7156.3|1
1623904930000|2021-06-17 04:42:10|||||||||1
1623904940000|2021-06-17 04:42:20|||||||||1
1623904970000|2021-06-17 04:42:50|7158.2|7155.4|7158.6|7155.8|7158.6|7155.8|7158.1|7155.3|7
1623904980000|2021-06-17 04:43:00|7158.2|7155.4|7159.1|7156.3|7159.1|7156.3|7158.2|7155.4|2
1623904990000|2021-06-17 04:43:10|||||||||1
1623905010000|2021-06-17 04:43:30|7159.2|7156.4|7159.1|7156.3|7159.6|7156.8|7159.1|7156.3|5
1623905020000|2021-06-17 04:43:40|7158.2|7155.4|7159.1|7156.3|7159.1|7156.3|7158.2|7155.4|0
1623905030000|2021-06-17 04:43:50|||||||||1
1623905040000|2021-06-17 04:44:00|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|1
1623905050000|2021-06-17 04:44:10|7159.1|7156.3|7162.1|7159.3|7163.1|7160.3|7159.1|7156.3|46
1623905060000|2021-06-17 04:44:20|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|1
1623905070000|2021-06-17 04:44:30|7161.2|7158.4|7162.1|7159.3|7162.1|7159.3|7161.2|7158.4|1
1623905080000|2021-06-17 04:44:40|||||||||1
1623905090000|2021-06-17 04:44:50|7162.2|7159.4|7162.1|7159.3|7162.2|7159.4|7162.1|7159.3|6
1623905100000|2021-06-17 04:45:00|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|0
1623905110000|2021-06-17 04:45:10|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|2
1623905130000|2021-06-17 04:45:30|||||||||2
1623905140000|2021-06-17 04:45:40|||||||||2
1623905160000|2021-06-17 04:46:00|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|0
1623905180000|2021-06-17 04:46:20|||||||||4
1623905190000|2021-06-17 04:46:30|7162.2|7159.4|7163.2|7160.4|7163.2|7160.4|7162.1|7159.3|10
1623905200000|2021-06-17 04:46:40|7163.1|7160.3|7163.1|7160.3|7163.2|7160.4|7163.1|7160.3|7
1623905210000|2021-06-17 04:46:50|7163.2|7160.4|7163.1|7160.3|7163.2|7160.4|7163.1|7160.3|3
1623905220000|2021-06-17 04:47:00|7162.6|7159.8|7162.6|7159.8|7163.1|7160.3|7162.2|7159.4|0
1623905230000|2021-06-17 04:47:10|||||||||1
1623905240000|2021-06-17 04:47:20|||||||||1
1623905250000|2021-06-17 04:47:30|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|8
1623905260000|2021-06-17 04:47:40|7163.2|7160.4|7163.1|7160.3|7163.2|7160.4|7163.1|7160.3|3
1623905270000|2021-06-17 04:47:50|7163.2|7160.4|7163.1|7160.3|7163.2|7160.4|7163.1|7160.3|4
1623905280000|2021-06-17 04:48:00|7163.2|7160.4|7165.6|7162.8|7166.1|7163.3|7163.1|7160.3|61
1623905290000|2021-06-17 04:48:10|7165.7|7162.9|7166.1|7163.3|7166.1|7163.3|7165.7|7162.9|15
1623905300000|2021-06-17 04:48:20|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|1
1623905310000|2021-06-17 04:48:30|7165.1|7162.3|7165.1|7162.3|7165.2|7162.4|7165.1|7162.3|12
1623905320000|2021-06-17 04:48:40|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|0
1623905330000|2021-06-17 04:48:50|7164.2|7161.4|7164.6|7161.8|7164.6|7161.8|7164.2|7161.4|2
1623905340000|2021-06-17 04:49:00|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|4
1623905350000|2021-06-17 04:49:10|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7165.1|7162.3|3
1623905360000|2021-06-17 04:49:20|7165.2|7162.4|7165.6|7162.8|7165.6|7162.8|7165.2|7162.4|0
1623905370000|2021-06-17 04:49:30|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7165.1|7162.3|7
1623905380000|2021-06-17 04:49:40|7165.2|7162.4|7165.6|7162.8|7165.6|7162.8|7165.2|7162.4|2
1623905390000|2021-06-17 04:49:50|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|3
1623905400000|2021-06-17 04:50:00|||||||||5
1623905410000|2021-06-17 04:50:10|||||||||2
1623905420000|2021-06-17 04:50:20|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|0
1623905430000|2021-06-17 04:50:30|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|1
1623905440000|2021-06-17 04:50:40|7165.6|7162.8|7165.1|7162.3|7165.6|7162.8|7165.1|7162.3|11
1623905460000|2021-06-17 04:51:00|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|4
1623905470000|2021-06-17 04:51:10|||||||||1
1623905480000|2021-06-17 04:51:20|||||||||2
1623905490000|2021-06-17 04:51:30|||||||||1
1623905500000|2021-06-17 04:51:40|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|0
1623905510000|2021-06-17 04:51:50|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|11
1623905520000|2021-06-17 04:52:00|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|4
1623905530000|2021-06-17 04:52:10|7166.1|7163.3|7166.1|7163.3|7166.2|7163.4|7166.1|7163.3|7
1623905540000|2021-06-17 04:52:20|7166.2|7163.4|7166.2|7163.4|7167.1|7164.3|7166.2|7163.4|1
1623905550000|2021-06-17 04:52:30|7166.6|7163.8|7166.1|7163.3|7166.6|7163.8|7166.1|7163.3|5
1623905560000|2021-06-17 04:52:40|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|0
1623905570000|2021-06-17 04:52:50|7166.1|7163.3|7166.2|7163.4|7166.2|7163.4|7166.1|7163.3|4
1623905580000|2021-06-17 04:53:00|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|10
1623905590000|2021-06-17 04:53:10|7164.6|7161.8|7165.1|7162.3|7165.1|7162.3|7164.6|7161.8|1
1623905600000|2021-06-17 04:53:20|7165.2|7162.4|7165.1|7162.3|7165.6|7162.8|7165.1|7162.3|6
1623905610000|2021-06-17 04:53:30|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7165.1|7162.3|8
1623905620000|2021-06-17 04:53:40|||||||||1
1623905630000|2021-06-17 04:53:50|||||||||1
1623905640000|2021-06-17 04:54:00|7164.6|7161.8|7165.6|7162.8|7165.6|7162.8|7164.6|7161.8|4
1623905670000|2021-06-17 04:54:30|||||||||1
1623905680000|2021-06-17 04:54:40|||||||||1
1623905690000|2021-06-17 04:54:50|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|1
1623905700000|2021-06-17 04:55:00|||||||||1
1623905710000|2021-06-17 04:55:10|7166.2|7163.4|7167.1|7164.3|7167.1|7164.3|7166.2|7163.4|1
1623905720000|2021-06-17 04:55:20|7166.6|7163.8|7166.6|7163.8|7167.1|7164.3|7166.6|7163.8|0
1623905730000|2021-06-17 04:55:30|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7166.6|7163.8|7
1623905740000|2021-06-17 04:55:40|7167.6|7164.8|7168.1|7165.3|7168.1|7165.3|7167.6|7164.8|58
1623905750000|2021-06-17 04:55:50|7167.6|7164.8|7168.1|7165.3|7168.1|7165.3|7167.6|7164.8|2
1623905760000|2021-06-17 04:56:00|7167.6|7164.8|7168.1|7165.3|7168.1|7165.3|7167.6|7164.8|5
1623905770000|2021-06-17 04:56:10|7168.6|7165.8|7168.6|7165.8|7169.1|7166.3|7168.6|7165.8|18
1623905780000|2021-06-17 04:56:20|||||||||3
1623905790000|2021-06-17 04:56:30|||||||||3
1623905800000|2021-06-17 04:56:40|7168.5|7165.7|7168.1|7165.3|7168.5|7165.7|7168.1|7165.3|14
1623905810000|2021-06-17 04:56:50|||||||||2
1623905820000|2021-06-17 04:57:00|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|2
1623905830000|2021-06-17 04:57:10|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|3
1623905840000|2021-06-17 04:57:20|7168.2|7165.4|7168.1|7165.3|7168.2|7165.4|7168.1|7165.3|4
1623905850000|2021-06-17 04:57:30|7168.2|7165.4|7168.6|7165.8|7169.1|7166.3|7168.2|7165.4|17
1623905860000|2021-06-17 04:57:40|7168.1|7165.3|7168.6|7165.8|7168.6|7165.8|7168.1|7165.3|12
1623905870000|2021-06-17 04:57:50|||||||||5
1623905880000|2021-06-17 04:58:00|7169.1|7166.3|7169.2|7166.4|7169.2|7166.4|7169.1|7166.3|11
1623905890000|2021-06-17 04:58:10|7169.6|7166.8|7170.1|7167.3|7170.1|7167.3|7169.6|7166.8|6
1623905910000|2021-06-17 04:58:30|7170.2|7167.4|7172.1|7169.3|7172.2|7169.4|7170.1|7167.3|143
1623905920000|2021-06-17 04:58:40|7171.6|7168.8|7172.1|7169.3|7172.1|7169.3|7171.6|7168.8|6
1623905930000|2021-06-17 04:58:50|7172.2|7169.4|7171.6|7168.8|7172.2|7169.4|7171.6|7168.8|3
1623905940000|2021-06-17 04:59:00|7172.1|7169.3|7172.6|7169.8|7172.6|7169.8|7172.1|7169.3|18
1623905950000|2021-06-17 04:59:10|7172.2|7169.4|7172.1|7169.3|7173.1|7170.3|7172.1|7169.3|21
1623905960000|2021-06-17 04:59:20|7171.6|7168.8|7172.2|7169.4|7172.2|7169.4|7171.1|7168.3|17
1623905980000|2021-06-17 04:59:40|7172.1|7169.3|7171.2|7168.4|7172.1|7169.3|7171.2|7168.4|9
1623905990000|2021-06-17 04:59:50|||||||||3
1623906000000|2021-06-17 05:00:00|7171.1|7168.3|7169.2|7166.4|7171.1|7168.3|7169.1|7166.3|24
1623906010000|2021-06-17 05:00:10|7169.1|7166.3|7169.2|7166.4|7169.2|7166.4|7169.1|7166.3|3
1623906020000|2021-06-17 05:00:20|7169.1|7166.3|7169.2|7166.4|7169.2|7166.4|7169.1|7166.3|10
1623906030000|2021-06-17 05:00:30|||||||||2
1623906040000|2021-06-17 05:00:40|7169.1|7166.3|7168.6|7165.8|7169.1|7166.3|7168.6|7165.8|3
1623906050000|2021-06-17 05:00:50|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7168.6|7165.8|4
1623906060000|2021-06-17 05:01:00|7169.2|7166.4|7169.1|7166.3|7169.2|7166.4|7169.1|7166.3|7
1623906070000|2021-06-17 05:01:10|7169.2|7166.4|7169.1|7166.3|7169.2|7166.4|7168.6|7165.8|2
1623906080000|2021-06-17 05:01:20|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.2|7165.4|1
1623906090000|2021-06-17 05:01:30|7168.7|7165.9|7170.6|7167.8|7171.1|7168.3|7168.7|7165.9|17
1623906100000|2021-06-17 05:01:40|7170.2|7167.4|7170.1|7167.3|7170.6|7167.8|7170.1|7167.3|3
1623906110000|2021-06-17 05:01:50|7170.2|7167.4|7171.2|7168.4|7171.2|7168.4|7170.2|7167.4|8
1623906120000|2021-06-17 05:02:00|7172.1|7169.3|7172.1|7169.3|7172.2|7169.4|7172.1|7169.3|3
1623906130000|2021-06-17 05:02:10|7171.6|7168.8|7172.2|7169.4|7172.2|7169.4|7171.6|7168.8|19
1623906140000|2021-06-17 05:02:20|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|1
1623906150000|2021-06-17 05:02:30|7172.2|7169.4|7172.2|7169.4|7172.6|7169.8|7172.2|7169.4|0
1623906160000|2021-06-17 05:02:40|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|4
1623906170000|2021-06-17 05:02:50|7172.1|7169.3|7175.6|7172.8|7176.1|7173.3|7172.1|7169.3|167
1623906180000|2021-06-17 05:03:00|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7175.1|7172.3|5
1623906190000|2021-06-17 05:03:10|7175.6|7172.8|7176.6|7173.8|7176.6|7173.8|7175.6|7172.8|16
1623906200000|2021-06-17 05:03:20|7176.2|7173.4|7176.6|7173.8|7176.6|7173.8|7176.2|7173.4|7
1623906210000|2021-06-17 05:03:30|7177.1|7174.3|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|23
1623906220000|2021-06-17 05:03:40|7176.1|7173.3|7176.2|7173.4|7176.2|7173.4|7176.1|7173.3|10
1623906230000|2021-06-17 05:03:50|7176.1|7173.3|7176.2|7173.4|7176.6|7173.8|7176.1|7173.3|9
1623906240000|2021-06-17 05:04:00|7176.1|7173.3|7176.2|7173.4|7176.6|7173.8|7176.1|7173.3|5
1623906250000|2021-06-17 05:04:10|7176.6|7173.8|7176.2|7173.4|7177.1|7174.3|7176.2|7173.4|2
1623906260000|2021-06-17 05:04:20|7176.6|7173.8|7176.6|7173.8|7177.1|7174.3|7176.6|7173.8|1
1623906270000|2021-06-17 05:04:30|7176.2|7173.4|7176.6|7173.8|7176.6|7173.8|7176.2|7173.4|2
1623906280000|2021-06-17 05:04:40|7176.2|7173.4|7176.2|7173.4|7176.6|7173.8|7176.1|7173.3|11
1623906290000|2021-06-17 05:04:50|7176.6|7173.8|7176.2|7173.4|7176.6|7173.8|7176.2|7173.4|2
1623906300000|2021-06-17 05:05:00|7176.6|7173.8|7176.1|7173.3|7176.6|7173.8|7176.1|7173.3|9
1623906310000|2021-06-17 05:05:10|7176.6|7173.8|7177.1|7174.3|7177.1|7174.3|7176.6|7173.8|7
1623906320000|2021-06-17 05:05:20|7177.2|7174.4|7179.6|7176.8|7179.6|7176.8|7177.2|7174.4|45
1623906330000|2021-06-17 05:05:30|7180.1|7177.3|7179.1|7176.3|7180.1|7177.3|7179.1|7176.3|6
1623906340000|2021-06-17 05:05:40|||||||||1
1623906350000|2021-06-17 05:05:50|7178.2|7175.4|7178.1|7175.3|7178.2|7175.4|7178.1|7175.3|16
1623906360000|2021-06-17 05:06:00|7178.2|7175.4|7178.6|7175.8|7178.6|7175.8|7178.1|7175.3|6
1623906370000|2021-06-17 05:06:10|7178.2|7175.4|7178.6|7175.8|7178.6|7175.8|7178.1|7175.3|5
1623906380000|2021-06-17 05:06:20|7178.1|7175.3|7177.6|7174.8|7178.1|7175.3|7177.1|7174.3|19
1623906390000|2021-06-17 05:06:30|7177.5|7174.7|7177.1|7174.3|7177.6|7174.8|7176.2|7173.4|7
1623906400000|2021-06-17 05:06:40|7177.6|7174.8|7176.1|7173.3|7178.1|7175.3|7176.1|7173.3|31
1623906410000|2021-06-17 05:06:50|||||||||3
1623906420000|2021-06-17 05:07:00|7176.2|7173.4|7177.1|7174.3|7177.1|7174.3|7176.2|7173.4|1
1623906430000|2021-06-17 05:07:10|7177|7174.2|7176.1|7173.3|7177|7174.2|7176.1|7173.3|13
1623906440000|2021-06-17 05:07:20|7176.2|7173.4|7176.1|7173.3|7176.6|7173.8|7176.1|7173.3|2
1623906450000|2021-06-17 05:07:30|7176.6|7173.8|7176.1|7173.3|7176.6|7173.8|7176.1|7173.3|0
1623906460000|2021-06-17 05:07:40|7176.2|7173.4|7176.2|7173.4|7177.1|7174.3|7176.1|7173.3|1
1623906470000|2021-06-17 05:07:50|7176.6|7173.8|7176.1|7173.3|7176.6|7173.8|7176.1|7173.3|2
1623906480000|2021-06-17 05:08:00|7176.2|7173.4|7176.1|7173.3|7176.2|7173.4|7176.1|7173.3|10
1623906490000|2021-06-17 05:08:10|7176.2|7173.4|7178.1|7175.3|7178.1|7175.3|7176.1|7173.3|6
1623906500000|2021-06-17 05:08:20|7178.2|7175.4|7179.1|7176.3|7179.1|7176.3|7178.2|7175.4|13
1623906510000|2021-06-17 05:08:30|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.1|7175.3|8
1623906530000|2021-06-17 05:08:50|7179.6|7176.8|7179.6|7176.8|7180.1|7177.3|7179.1|7176.3|9
1623906540000|2021-06-17 05:09:00|7179.1|7176.3|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|12
1623906550000|2021-06-17 05:09:10|||||||||36
1623906570000|2021-06-17 05:09:30|7179.2|7176.4|7179.6|7176.8|7179.6|7176.8|7179.2|7176.4|0
1623906580000|2021-06-17 05:09:40|7179.1|7176.3|7179.6|7176.8|7179.6|7176.8|7179.1|7176.3|9
1623906590000|2021-06-17 05:09:50|7179.5|7176.7|7179.1|7176.3|7179.5|7176.7|7179.1|7176.3|6
1623906600000|2021-06-17 05:10:00|7179.2|7176.4|7179.2|7176.4|7179.6|7176.8|7179.2|7176.4|1
1623906610000|2021-06-17 05:10:10|7179.1|7176.3|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|4
1623906620000|2021-06-17 05:10:20|7179.6|7176.8|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|2
1623906630000|2021-06-17 05:10:30|7179.6|7176.8|7179.1|7176.3|7179.6|7176.8|7179.1|7176.3|1
1623906640000|2021-06-17 05:10:40|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|2
1623906650000|2021-06-17 05:10:50|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|3
1623906660000|2021-06-17 05:11:00|7180.6|7177.8|7180.1|7177.3|7180.6|7177.8|7180.1|7177.3|13
1623906680000|2021-06-17 05:11:20|7180.5|7177.7|7180.6|7177.8|7180.6|7177.8|7180.1|7177.3|4
1623906690000|2021-06-17 05:11:30|7180.2|7177.4|7180.1|7177.3|7180.2|7177.4|7180.1|7177.3|3
1623906700000|2021-06-17 05:11:40|7180.2|7177.4|7180.6|7177.8|7180.6|7177.8|7180.1|7177.3|6
1623906710000|2021-06-17 05:11:50|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|0
1623906720000|2021-06-17 05:12:00|7180.6|7177.8|7180.1|7177.3|7180.6|7177.8|7180.1|7177.3|14
1623906730000|2021-06-17 05:12:10|7180.2|7177.4|7181.1|7178.3|7181.1|7178.3|7180.2|7177.4|5
1623906740000|2021-06-17 05:12:20|7181.2|7178.4|7181.1|7178.3|7181.2|7178.4|7181.1|7178.3|21
1623906750000|2021-06-17 05:12:30|7181.2|7178.4|7181.1|7178.3|7181.2|7178.4|7181.1|7178.3|3
1623906760000|2021-06-17 05:12:40|7181.2|7178.4|7180.6|7177.8|7181.2|7178.4|7180.6|7177.8|4
1623906770000|2021-06-17 05:12:50|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.1|7177.3|4
1623906780000|2021-06-17 05:13:00|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|1
1623906790000|2021-06-17 05:13:10|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|1
1623906800000|2021-06-17 05:13:20|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|4
1623906830000|2021-06-17 05:13:50|||||||||1
1623906840000|2021-06-17 05:14:00|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.1|7177.3|11
1623906850000|2021-06-17 05:14:10|7180.1|7177.3|7180.6|7177.8|7180.6|7177.8|7180.1|7177.3|18
1623906860000|2021-06-17 05:14:20|7180.5|7177.7|7179.1|7176.3|7180.6|7177.8|7179.1|7176.3|11
1623906870000|2021-06-17 05:14:30|7178.6|7175.8|7178.6|7175.8|7179.6|7176.8|7178.6|7175.8|16
1623906880000|2021-06-17 05:14:40|||||||||2
1623906890000|2021-06-17 05:14:50|7178.2|7175.4|7178.1|7175.3|7178.2|7175.4|7178.1|7175.3|12
1623906900000|2021-06-17 05:15:00|||||||||4
1623906910000|2021-06-17 05:15:10|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|2
1623906920000|2021-06-17 05:15:20|7177.1|7174.3|7175.6|7172.8|7177.2|7174.4|7175.1|7172.3|34
1623906930000|2021-06-17 05:15:30|7175.2|7172.4|7175.6|7172.8|7175.6|7172.8|7175.1|7172.3|17
1623906940000|2021-06-17 05:15:40|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|1
1623906950000|2021-06-17 05:15:50|7176.2|7173.4|7178.1|7175.3|7178.1|7175.3|7176.2|7173.4|27
1623906960000|2021-06-17 05:16:00|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|0
1623906970000|2021-06-17 05:16:10|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|6
1623906980000|2021-06-17 05:16:20|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|4
1623906990000|2021-06-17 05:16:30|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|3
1623907000000|2021-06-17 05:16:40|7178.2|7175.4|7178.6|7175.8|7179.1|7176.3|7178.2|7175.4|5
1623907010000|2021-06-17 05:16:50|7179.3|7175.3|7179.6|7176.8|7180.2|7177.3|7179.2|7175.3|24
1623907020000|2021-06-17 05:17:00|7180.1|7177.3|7179.6|7176.8|7180.1|7177.3|7179.6|7176.8|0
1623907030000|2021-06-17 05:17:10|7179.7|7176.9|7180.1|7177.3|7180.2|7177.4|7179.6|7176.8|16
1623907040000|2021-06-17 05:17:20|7180.2|7177.4|7180.1|7177.3|7180.2|7177.4|7180.1|7177.3|8
1623907050000|2021-06-17 05:17:30|||||||||1
1623907070000|2021-06-17 05:17:50|7179.2|7176.4|7179.1|7176.3|7179.2|7176.4|7178.6|7175.8|88
1623907080000|2021-06-17 05:18:00|||||||||1
1623907090000|2021-06-17 05:18:10|7179.6|7176.8|7179.1|7176.3|7179.6|7176.8|7179.1|7176.3|2
1623907100000|2021-06-17 05:18:20|7179.2|7176.4|7179.1|7176.3|7179.6|7176.8|7179.1|7176.3|8
1623907110000|2021-06-17 05:18:30|7179.6|7176.8|7179.1|7176.3|7179.6|7176.8|7179.1|7176.3|5
1623907130000|2021-06-17 05:18:50|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.2|7175.4|1
1623907140000|2021-06-17 05:19:00|7179.2|7176.4|7180.1|7177.3|7180.1|7177.3|7179.2|7176.4|13
1623907150000|2021-06-17 05:19:10|7179.6|7176.8|7180.6|7177.8|7180.6|7177.8|7179.2|7176.4|11
1623907160000|2021-06-17 05:19:20|7180.2|7177.4|7180.6|7177.8|7180.6|7177.8|7180.2|7177.4|1
1623907170000|2021-06-17 05:19:30|7180.2|7177.4|7180.1|7177.3|7180.6|7177.8|7180.1|7177.3|15
1623907180000|2021-06-17 05:19:40|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.2|7176.4|7
1623907190000|2021-06-17 05:19:50|||||||||1
1623907200000|2021-06-17 05:20:00|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|0
1623907210000|2021-06-17 05:20:10|||||||||2
1623907220000|2021-06-17 05:20:20|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7
1623907230000|2021-06-17 05:20:30|7180.2|7177.4|7180.6|7177.8|7180.6|7177.8|7180.2|7177.4|1
1623907240000|2021-06-17 05:20:40|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|4
1623907250000|2021-06-17 05:20:50|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|1
1623907260000|2021-06-17 05:21:00|7180.1|7177.3|7179.6|7176.8|7180.1|7177.3|7179.6|7176.8|0
1623907270000|2021-06-17 05:21:10|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7178.6|7175.8|11
1623907280000|2021-06-17 05:21:20|||||||||2
1623907290000|2021-06-17 05:21:30|7179.2|7176.4|7179.1|7176.3|7179.2|7176.4|7179.1|7176.3|6
1623907300000|2021-06-17 05:21:40|7179.2|7176.4|7179.1|7176.3|7179.2|7176.4|7179.1|7176.3|0
1623907310000|2021-06-17 05:21:50|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|2
1623907320000|2021-06-17 05:22:00|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|1
1623907330000|2021-06-17 05:22:10|7179|7176.2|7178.1|7175.3|7179|7176.2|7177.6|7174.8|23
1623907340000|2021-06-17 05:22:20|7178.2|7175.4|7178.6|7175.8|7178.6|7175.8|7178.2|7175.4|5
1623907350000|2021-06-17 05:22:30|7179.1|7176.3|7178.6|7175.8|7179.1|7176.3|7178.6|7175.8|1
1623907360000|2021-06-17 05:22:40|7179.1|7176.3|7178.6|7175.8|7179.1|7176.3|7178.1|7175.3|0
1623907370000|2021-06-17 05:22:50|7178.2|7175.4|7178.1|7175.3|7178.2|7175.4|7178.1|7175.3|0
1623907380000|2021-06-17 05:23:00|7178.2|7175.4|7178.1|7175.3|7178.6|7175.8|7178.1|7175.3|9
1623907390000|2021-06-17 05:23:10|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|2
1623907400000|2021-06-17 05:23:20|7178.5|7175.7|7178.6|7175.8|7178.6|7175.8|7178.1|7175.3|3
1623907410000|2021-06-17 05:23:30|7178.5|7175.7|7178.1|7175.3|7178.5|7175.7|7177.2|7174.4|6
1623907420000|2021-06-17 05:23:40|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|1
1623907430000|2021-06-17 05:23:50|||||||||10
1623907440000|2021-06-17 05:24:00|7178.2|7175.4|7178.2|7175.4|7179.2|7176.4|7177.3|7174.5|63
1623907450000|2021-06-17 05:24:10|7178.1|7175.3|7178.2|7175.4|7179.1|7176.3|7178.1|7175.3|2
1623907460000|2021-06-17 05:24:20|7178.6|7175.8|7178.2|7175.4|7178.6|7175.8|7178.2|7175.4|0
1623907470000|2021-06-17 05:24:30|7178.6|7175.8|7178.2|7175.4|7179.1|7176.3|7177.6|7174.8|9
1623907480000|2021-06-17 05:24:40|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7178.6|7175.8|1
1623907490000|2021-06-17 05:24:50|7178.6|7175.8|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|5
1623907500000|2021-06-17 05:25:00|||||||||3
1623907510000|2021-06-17 05:25:10|7178.2|7175.4|7178.6|7175.8|7179.1|7176.3|7178.1|7175.3|5
1623907520000|2021-06-17 05:25:20|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|1
1623907530000|2021-06-17 05:25:30|7178.6|7175.8|7178.1|7175.3|7178.6|7175.8|7178.1|7175.3|1
1623907540000|2021-06-17 05:25:40|7178.6|7175.8|7178.1|7175.3|7178.6|7175.8|7178.1|7175.3|3
1623907550000|2021-06-17 05:25:50|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|3
1623907560000|2021-06-17 05:26:00|7178.1|7175.3|7178.6|7175.8|7178.6|7175.8|7178.1|7175.3|3
1623907570000|2021-06-17 05:26:10|7178.1|7175.3|7177.6|7174.8|7178.1|7175.3|7177.6|7174.8|10
1623907580000|2021-06-17 05:26:20|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|6
1623907590000|2021-06-17 05:26:30|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|2
1623907600000|2021-06-17 05:26:40|7177.2|7174.4|7178.1|7175.3|7178.1|7175.3|7177.2|7174.4|3
1623907610000|2021-06-17 05:26:50|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|3
1623907620000|2021-06-17 05:27:00|7179.1|7176.3|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|5
1623907630000|2021-06-17 05:27:10|7178.2|7175.4|7178.6|7175.8|7179.1|7176.3|7178.2|7175.4|7
1623907640000|2021-06-17 05:27:20|||||||||6
1623907650000|2021-06-17 05:27:30|7179.1|7176.3|7178.6|7175.8|7179.1|7176.3|7178.6|7175.8|0
1623907660000|2021-06-17 05:27:40|||||||||1
1623907670000|2021-06-17 05:27:50|7179.1|7176.3|7178.2|7175.4|7179.2|7176.4|7178.2|7175.4|15
1623907680000|2021-06-17 05:28:00|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|2
1623907690000|2021-06-17 05:28:10|||||||||1
1623907700000|2021-06-17 05:28:20|7177.6|7174.8|7175.2|7172.4|7177.6|7174.8|7175.1|7172.3|21
1623907710000|2021-06-17 05:28:30|7175.6|7172.8|7175.1|7172.3|7175.6|7172.8|7175.1|7172.3|14
1623907720000|2021-06-17 05:28:40|7175.6|7172.8|7175.1|7172.3|7175.6|7172.8|7175.1|7172.3|9
1623907730000|2021-06-17 05:28:50|7174.6|7171.8|7175.1|7172.3|7175.1|7172.3|7174.6|7171.8|6
1623907740000|2021-06-17 05:29:00|||||||||8
1623907750000|2021-06-17 05:29:10|7174.6|7171.8|7175.1|7172.3|7175.1|7172.3|7174.6|7171.8|2
1623907760000|2021-06-17 05:29:20|7175.6|7172.8|7177.6|7174.8|7177.6|7174.8|7175.6|7172.8|32
1623907770000|2021-06-17 05:29:30|7178.1|7175.3|7177.6|7174.8|7178.1|7175.3|7177.1|7174.3|14
1623907780000|2021-06-17 05:29:40|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|9
1623907790000|2021-06-17 05:29:50|||||||||10
1623907800000|2021-06-17 05:30:00|7178.2|7175.4|7178.6|7175.8|7180.1|7177.3|7177.2|7174.4|78
1623907810000|2021-06-17 05:30:10|7178.2|7175.4|7180.1|7177.3|7180.6|7177.8|7178.2|7175.4|14
1623907820000|2021-06-17 05:30:20|7179.6|7176.8|7178.1|7175.3|7180.1|7177.3|7178.1|7175.3|21
1623907830000|2021-06-17 05:30:30|7178.2|7175.4|7179.1|7176.3|7179.2|7176.4|7178.1|7175.3|15
1623907840000|2021-06-17 05:30:40|7179.2|7176.4|7178.6|7175.8|7179.6|7176.8|7178.6|7175.8|4
1623907850000|2021-06-17 05:30:50|7178.1|7175.3|7179.6|7176.8|7179.6|7176.8|7178.1|7175.3|9
1623907860000|2021-06-17 05:31:00|7180.1|7177.3|7179.6|7176.8|7180.6|7177.8|7179.6|7176.8|29
1623907870000|2021-06-17 05:31:10|7180.1|7177.3|7181.6|7178.8|7182.1|7179.3|7180.1|7177.3|38
1623907880000|2021-06-17 05:31:20|7182.1|7179.3|7182.1|7179.3|7182.2|7179.4|7181.6|7178.8|20
1623907890000|2021-06-17 05:31:30|7181.6|7178.8|7182.1|7179.3|7182.2|7179.4|7181.6|7178.8|18
1623907900000|2021-06-17 05:31:40|7181.6|7178.8|7182.2|7179.4|7182.2|7179.4|7181.1|7178.3|6
1623907910000|2021-06-17 05:31:50|7182.1|7179.3|7182.1|7179.3|7182.6|7179.8|7181.2|7178.4|22
1623907920000|2021-06-17 05:32:00|7182.2|7179.4|7184.1|7181.3|7186.1|7183.3|7182.2|7179.4|68
1623907930000|2021-06-17 05:32:10|7184.6|7181.8|7185.1|7182.3|7185.2|7182.4|7184.1|7181.3|32
1623907940000|2021-06-17 05:32:20|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.2|7181.4|15
1623907950000|2021-06-17 05:32:30|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|27
1623907960000|2021-06-17 05:32:40|7184.6|7181.8|7184.1|7181.3|7185.1|7182.3|7183.6|7180.8|16
1623907970000|2021-06-17 05:32:50|7183.6|7180.8|7183.6|7180.8|7184.6|7181.8|7183.6|7180.8|11
1623907980000|2021-06-17 05:33:00|7184.1|7181.3|7184.1|7181.3|7185.6|7182.8|7184.1|7181.3|50
1623907990000|2021-06-17 05:33:10|7184.2|7181.4|7186.1|7183.3|7186.1|7183.3|7184.2|7181.4|14
1623908000000|2021-06-17 05:33:20|7185.6|7182.8|7186.1|7183.3|7186.1|7183.3|7185.6|7182.8|1
1623908010000|2021-06-17 05:33:30|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7185.1|7182.3|10
1623908020000|2021-06-17 05:33:40|7185.2|7182.4|7185.1|7182.3|7185.6|7182.8|7185.1|7182.3|1
1623908030000|2021-06-17 05:33:50|7185.2|7182.4|7185.1|7182.3|7186.2|7183.4|7185.1|7182.3|26
1623908040000|2021-06-17 05:34:00|7185.2|7182.4|7186.1|7183.3|7186.2|7183.4|7184.6|7181.8|12
1623908050000|2021-06-17 05:34:10|7185.2|7182.4|7185.6|7182.8|7186.1|7183.3|7185.2|7182.4|1
1623908070000|2021-06-17 05:34:30|7186.1|7183.3|7185.2|7182.4|7186.6|7183.8|7185.2|7182.4|11
1623908080000|2021-06-17 05:34:40|7185.6|7182.8|7186.1|7183.3|7186.1|7183.3|7185.6|7182.8|2
1623908090000|2021-06-17 05:34:50|7185.2|7182.4|7185.1|7182.3|7185.6|7182.8|7185.1|7182.3|6
1623908100000|2021-06-17 05:35:00|7185.6|7182.8|7186.6|7183.8|7187.1|7184.3|7185.1|7182.3|24
1623908120000|2021-06-17 05:35:20|7186.5|7183.7|7187.2|7184.4|7187.2|7184.4|7186|7183.2|24
1623908130000|2021-06-17 05:35:30|7187.6|7184.8|7187|7184.2|7188|7185.2|7186.6|7183.8|15
1623908140000|2021-06-17 05:35:40|7187.2|7184.4|7188|7185.2|7188|7185.2|7187.2|7184.4|6
1623908150000|2021-06-17 05:35:50|7188.1|7185.3|7188.2|7185.4|7190|7187.2|7188|7185.2|64
1623908160000|2021-06-17 05:36:00|7188.6|7185.8|7188.6|7185.8|7190|7187.2|7188.2|7185.4|29
1623908170000|2021-06-17 05:36:10|7188.2|7185.4|7187|7184.2|7189|7186.2|7187|7184.2|42
1623908180000|2021-06-17 05:36:20|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7186.6|7183.8|8
1623908190000|2021-06-17 05:36:30|7187|7184.2|7188|7185.2|7188|7185.2|7186.6|7183.8|6
1623908200000|2021-06-17 05:36:40|7187.6|7184.8|7187|7184.2|7187.6|7184.8|7186|7183.2|20
1623908210000|2021-06-17 05:36:50|7186.1|7183.3|7184.2|7181.4|7187|7184.2|7183.2|7180.4|57
1623908220000|2021-06-17 05:37:00|7185|7182.2|7185|7182.2|7186|7183.2|7183.6|7180.8|72
1623908230000|2021-06-17 05:37:10|7184.6|7181.8|7184|7181.2|7185|7182.2|7184|7181.2|26
1623908240000|2021-06-17 05:37:20|7184.1|7181.3|7184|7181.2|7184.1|7181.3|7184|7181.2|9
1623908250000|2021-06-17 05:37:30|7183.1|7180.3|7185|7182.2|7185.2|7182.4|7183.1|7180.3|35
1623908260000|2021-06-17 05:37:40|7184.6|7181.8|7185.2|7182.4|7185.2|7182.4|7184.2|7181.4|11
1623908270000|2021-06-17 05:37:50|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.2|7182.4|0
1623908280000|2021-06-17 05:38:00|7186|7183.2|7186|7183.2|7186|7183.2|7185.6|7182.8|0
1623908290000|2021-06-17 05:38:10|7185.6|7182.8|7186|7183.2|7186|7183.2|7185.6|7182.8|2
1623908300000|2021-06-17 05:38:20|7186.2|7183.4|7187.2|7184.4|7188.2|7185.4|7186.2|7183.4|27
1623908310000|2021-06-17 05:38:30|7187.1|7184.3|7186.6|7183.8|7187.2|7184.4|7186.2|7183.4|24
1623908320000|2021-06-17 05:38:40|7186.2|7183.4|7184.6|7181.8|7186.2|7183.4|7184.6|7181.8|13
1623908330000|2021-06-17 05:38:50|7184.1|7181.3|7184.2|7181.4|7184.2|7181.4|7184|7181.2|4
1623908340000|2021-06-17 05:39:00|7184.6|7181.8|7183.6|7180.8|7184.6|7181.8|7183|7180.2|12
1623908350000|2021-06-17 05:39:10|7184.2|7181.4|7185.6|7182.8|7185.6|7182.8|7184.2|7181.4|31
1623908360000|2021-06-17 05:39:20|||||||||3
1623908370000|2021-06-17 05:39:30|7186|7183.2|7185.6|7182.8|7186|7183.2|7185.6|7182.8|12
1623908380000|2021-06-17 05:39:40|7185.2|7182.4|7184.6|7181.8|7185.2|7182.4|7184.6|7181.8|11
1623908390000|2021-06-17 05:39:50|7184.2|7181.4|7185|7182.2|7185|7182.2|7184.2|7181.4|2
1623908400000|2021-06-17 05:40:00|7185.2|7182.4|7186|7183.2|7186|7183.2|7185.2|7182.4|2
1623908410000|2021-06-17 05:40:10|7185.6|7182.8|7185|7182.2|7185.6|7182.8|7185|7182.2|1
1623908420000|2021-06-17 05:40:20|7184.6|7181.8|7185.6|7182.8|7185.6|7182.8|7184.6|7181.8|3
1623908430000|2021-06-17 05:40:30|||||||||4
1623908440000|2021-06-17 05:40:40|7185.2|7182.4|7185.1|7182.3|7185.6|7182.8|7185|7182.2|6
1623908450000|2021-06-17 05:40:50|7185|7182.2|7185.1|7182.3|7185.1|7182.3|7184.6|7181.8|1
1623908460000|2021-06-17 05:41:00|7185|7182.2|7185|7182.2|7185.2|7182.4|7185|7182.2|3
1623908470000|2021-06-17 05:41:10|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.2|7181.4|0
1623908480000|2021-06-17 05:41:20|7184.5|7181.7|7181.6|7178.8|7184.5|7181.7|7181|7178.2|56
1623908490000|2021-06-17 05:41:30|7182|7179.2|7182.6|7179.8|7182.6|7179.8|7182|7179.2|6
1623908500000|2021-06-17 05:41:40|7182.5|7179.7|7181.6|7178.8|7182.5|7179.7|7180.6|7177.8|13
1623908510000|2021-06-17 05:41:50|7182|7179.2|7182|7179.2|7182|7179.2|7181|7178.2|13
1623908520000|2021-06-17 05:42:00|7181.6|7178.8|7181.2|7178.4|7181.6|7178.8|7181.1|7178.3|10
1623908530000|2021-06-17 05:42:10|7181.6|7178.8|7181.6|7178.8|7182|7179.2|7181|7178.2|28
1623908540000|2021-06-17 05:42:20|7181.2|7178.4|7182|7179.2|7182|7179.2|7181.1|7178.3|8
1623908550000|2021-06-17 05:42:30|7181.6|7178.8|7180.1|7177.3|7181.6|7178.8|7179|7176.2|91
1623908560000|2021-06-17 05:42:40|7180|7177.2|7180|7177.2|7180|7177.2|7179.5|7176.7|5
1623908570000|2021-06-17 05:42:50|7179.1|7176.3|7180|7177.2|7180|7177.2|7179|7176.2|32
1623908580000|2021-06-17 05:43:00|7179.5|7176.7|7179|7176.2|7179.5|7176.7|7178.6|7175.8|7
1623908590000|2021-06-17 05:43:10|7179.6|7176.8|7180|7177.2|7180|7177.2|7179.6|7176.8|7
1623908600000|2021-06-17 05:43:20|7180.1|7177.3|7180.6|7177.8|7180.6|7177.8|7180.1|7177.3|12
1623908610000|2021-06-17 05:43:30|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|6
1623908620000|2021-06-17 05:43:40|7179.6|7176.8|7180|7177.2|7180|7177.2|7179|7176.2|4
1623908630000|2021-06-17 05:43:50|7179.6|7176.8|7179|7176.2|7179.6|7176.8|7179|7176.2|6
1623908640000|2021-06-17 05:44:00|7178|7175.2|7178|7175.2|7178.5|7175.7|7178|7175.2|24
1623908650000|2021-06-17 05:44:10|7178.2|7175.4|7178|7175.2|7178.6|7175.8|7178|7175.2|6
1623908660000|2021-06-17 05:44:20|7178.1|7175.3|7178.2|7175.4|7178.2|7175.4|7178|7175.2|7
1623908670000|2021-06-17 05:44:30|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|4
1623908680000|2021-06-17 05:44:40|7179.2|7176.4|7180|7177.2|7180.1|7177.3|7179.2|7176.4|20
1623908690000|2021-06-17 05:44:50|7179.2|7176.4|7179|7176.2|7179.2|7176.4|7179|7176.2|4
1623908700000|2021-06-17 05:45:00|7178.5|7175.7|7178.1|7175.3|7178.5|7175.7|7178|7175.2|21
1623908710000|2021-06-17 05:45:10|7178|7175.2|7178|7175.2|7178.2|7175.4|7178|7175.2|9
1623908720000|2021-06-17 05:45:20|7177.6|7174.8|7177.6|7174.8|7178|7175.2|7177|7174.2|29
1623908730000|2021-06-17 05:45:30|7178|7175.2|7181|7178.2|7181|7178.2|7178|7175.2|31
1623908740000|2021-06-17 05:45:40|7181.2|7178.4|7181.6|7178.8|7181.6|7178.8|7181|7178.2|14
1623908750000|2021-06-17 05:45:50|7182|7179.2|7180.2|7177.4|7182.6|7179.8|7180.2|7177.4|32
1623908760000|2021-06-17 05:46:00|7180.1|7177.3|7179.1|7176.3|7180.2|7177.4|7179|7176.2|20
1623908770000|2021-06-17 05:46:10|7179|7176.2|7179|7176.2|7179|7176.2|7178.6|7175.8|0
1623908780000|2021-06-17 05:46:20|7179.1|7176.3|7179.5|7176.7|7179.6|7176.8|7179|7176.2|3
1623908790000|2021-06-17 05:46:30|7179.6|7176.8|7179.6|7176.8|7180.1|7177.3|7179.6|7176.8|2
1623908800000|2021-06-17 05:46:40|7180|7177.2|7180.1|7177.3|7180.2|7177.4|7180|7177.2|0
1623908810000|2021-06-17 05:46:50|7180.2|7177.4|7181.1|7178.3|7181.1|7178.3|7180|7177.2|2
1623908820000|2021-06-17 05:47:00|7181|7178.2|7180.6|7177.8|7181|7178.2|7180.6|7177.8|0
1623908830000|2021-06-17 05:47:10|7180.5|7177.7|7179.6|7176.8|7180.5|7177.7|7179.2|7176.4|5
1623908840000|2021-06-17 05:47:20|||||||||1
1623908850000|2021-06-17 05:47:30|7179.5|7176.7|7180|7177.2|7180|7177.2|7179.1|7176.3|4
1623908860000|2021-06-17 05:47:40|7179.5|7176.7|7179|7176.2|7179.5|7176.7|7178.6|7175.8|5
1623908870000|2021-06-17 05:47:50|||||||||1
1623908880000|2021-06-17 05:48:00|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|0
1623908890000|2021-06-17 05:48:10|7179.6|7176.8|7179.6|7176.8|7180|7177.2|7179.6|7176.8|6
1623908900000|2021-06-17 05:48:20|7179.2|7176.4|7179|7176.2|7179.2|7176.4|7179|7176.2|17
1623908910000|2021-06-17 05:48:30|7179.2|7176.4|7179|7176.2|7179.2|7176.4|7178.2|7175.4|5
1623908920000|2021-06-17 05:48:40|7178.2|7175.4|7178.6|7175.8|7178.6|7175.8|7178.2|7175.4|4
1623908930000|2021-06-17 05:48:50|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|2
1623908940000|2021-06-17 05:49:00|7178.1|7175.3|7178|7175.2|7178.2|7175.4|7178|7175.2|4
1623908950000|2021-06-17 05:49:10|7177.9|7175.1|7178|7175.2|7178.1|7175.3|7177.6|7174.8|10
1623908960000|2021-06-17 05:49:20|7177.6|7174.8|7178|7175.2|7178.1|7175.3|7177.6|7174.8|19
1623908970000|2021-06-17 05:49:30|7177.9|7175.1|7178|7175.2|7178|7175.2|7177|7174.2|17
1623908980000|2021-06-17 05:49:40|7177.5|7174.7|7177|7174.2|7177.5|7174.7|7177|7174.2|4
1623908990000|2021-06-17 05:49:50|7177.5|7174.7|7178|7175.2|7178|7175.2|7177|7174.2|4
1623909020000|2021-06-17 05:50:20|7178.2|7175.4|7179|7176.2|7179|7176.2|7178.2|7175.4|4
1623909030000|2021-06-17 05:50:30|7178.6|7175.8|7178|7175.2|7178.6|7175.8|7178|7175.2|2
1623909040000|2021-06-17 05:50:40|||||||||6
1623909060000|2021-06-17 05:51:00|7177.6|7174.8|7177.1|7174.3|7177.6|7174.8|7177|7174.2|10
1623909070000|2021-06-17 05:51:10|7177.6|7174.8|7178|7175.2|7178|7175.2|7177.6|7174.8|1
1623909080000|2021-06-17 05:51:20|7178.1|7175.3|7178|7175.2|7179|7176.2|7178|7175.2|3
1623909090000|2021-06-17 05:51:30|7177.5|7174.7|7177.5|7174.7|7178|7175.2|7177.5|7174.7|5
1623909100000|2021-06-17 05:51:40|7177.6|7174.8|7178|7175.2|7178|7175.2|7177.6|7174.8|0
1623909110000|2021-06-17 05:51:50|7177.6|7174.8|7177.6|7174.8|7178|7175.2|7177.6|7174.8|0
1623909120000|2021-06-17 05:52:00|7178|7175.2|7178|7175.2|7178|7175.2|7177|7174.2|11
1623909130000|2021-06-17 05:52:10|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.5|7174.7|1
1623909140000|2021-06-17 05:52:20|7178|7175.2|7177.6|7174.8|7178|7175.2|7177.6|7174.8|1
1623909150000|2021-06-17 05:52:30|7178|7175.2|7179|7176.2|7179|7176.2|7178|7175.2|5
1623909160000|2021-06-17 05:52:40|7178.6|7175.8|7178|7175.2|7178.6|7175.8|7178|7175.2|2
1623909170000|2021-06-17 05:52:50|7178.1|7175.3|7178.6|7175.8|7179|7176.2|7178|7175.2|7
1623909180000|2021-06-17 05:53:00|7179|7176.2|7183|7180.2|7183|7180.2|7179|7176.2|47
1623909190000|2021-06-17 05:53:10|7182.9|7180.1|7183|7180.2|7183|7180.2|7182.5|7179.7|26
1623909200000|2021-06-17 05:53:20|7182.6|7179.8|7182|7179.2|7183|7180.2|7182|7179.2|8
1623909210000|2021-06-17 05:53:30|7182.1|7179.3|7182.5|7179.7|7182.6|7179.8|7182|7179.2|4
1623909220000|2021-06-17 05:53:40|7182.1|7179.3|7182|7179.2|7182.1|7179.3|7182|7179.2|0
1623909230000|2021-06-17 05:53:50|||||||||2
1623909240000|2021-06-17 05:54:00|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182.1|7179.3|2
1623909250000|2021-06-17 05:54:10|7182.6|7179.8|7183|7180.2|7183.5|7180.7|7182.6|7179.8|4
1623909270000|2021-06-17 05:54:30|7183.5|7180.7|7183.5|7180.7|7184|7181.2|7183|7180.2|9
1623909280000|2021-06-17 05:54:40|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|0
1623909290000|2021-06-17 05:54:50|7183.5|7180.7|7183.5|7180.7|7184|7181.2|7183|7180.2|13
1623909300000|2021-06-17 05:55:00|7183.6|7180.8|7184|7181.2|7184|7181.2|7183.6|7180.8|5
1623909310000|2021-06-17 05:55:10|7184.6|7181.8|7185.5|7182.7|7186.5|7183.7|7184.6|7181.8|35
1623909320000|2021-06-17 05:55:20|7185|7182.2|7183.5|7180.7|7185|7182.2|7183|7180.2|12
1623909330000|2021-06-17 05:55:30|7183|7180.2|7183|7180.2|7183.5|7180.7|7183|7180.2|6
1623909340000|2021-06-17 05:55:40|7182.9|7180.1|7181.5|7178.7|7182.9|7180.1|7181.5|7178.7|15
1623909350000|2021-06-17 05:55:50|7181.1|7178.3|7180.5|7177.7|7181.1|7178.3|7180.5|7177.7|9
1623909360000|2021-06-17 05:56:00|7180.1|7177.3|7179|7176.2|7181|7178.2|7179|7176.2|19
1623909370000|2021-06-17 05:56:10|7178.9|7176.1|7178|7175.2|7179|7176.2|7178|7175.2|8
1623909380000|2021-06-17 05:56:20|||||||||5
1623909390000|2021-06-17 05:56:30|7177|7174.2|7176.5|7173.7|7177|7174.2|7176.5|7173.7|20
1623909400000|2021-06-17 05:56:40|7177|7174.2|7176.5|7173.7|7177|7174.2|7176|7173.2|5
1623909410000|2021-06-17 05:56:50|7176|7173.2|7177|7174.2|7177|7174.2|7176|7173.2|5
1623909420000|2021-06-17 05:57:00|7176.9|7174.1|7176|7173.2|7177|7174.2|7175.5|7172.7|134
1623909430000|2021-06-17 05:57:10|||||||||2
1623909440000|2021-06-17 05:57:20|7176.6|7173.8|7176.5|7173.7|7177|7174.2|7176.5|7173.7|6
1623909450000|2021-06-17 05:57:30|7176|7173.2|7176|7173.2|7176.5|7173.7|7176|7173.2|0
1623909470000|2021-06-17 05:57:50|||||||||4
1623909480000|2021-06-17 05:58:00|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|8
1623909490000|2021-06-17 05:58:10|7176.5|7173.7|7176.5|7173.7|7177|7174.2|7176.5|7173.7|6
1623909500000|2021-06-17 05:58:20|7177|7174.2|7177|7174.2|7177.5|7174.7|7176.5|7173.7|3
1623909510000|2021-06-17 05:58:30|7176.9|7174.1|7176|7173.2|7177|7174.2|7176|7173.2|11
1623909520000|2021-06-17 05:58:40|7176.5|7173.7|7177|7174.2|7177|7174.2|7176.5|7173.7|0
1623909530000|2021-06-17 05:58:50|7176.6|7173.8|7177|7174.2|7177|7174.2|7176.5|7173.7|2
1623909540000|2021-06-17 05:59:00|7176.9|7174.1|7176.5|7173.7|7176.9|7174.1|7176|7173.2|12
1623909550000|2021-06-17 05:59:10|7176|7173.2|7177|7174.2|7177|7174.2|7176|7173.2|5
1623909560000|2021-06-17 05:59:20|7177.1|7174.3|7178|7175.2|7178|7175.2|7177.1|7174.3|14
1623909570000|2021-06-17 05:59:30|7177.9|7175.1|7177.5|7174.7|7177.9|7175.1|7177.5|7174.7|5
1623909580000|2021-06-17 05:59:40|||||||||2
1623909590000|2021-06-17 05:59:50|7176.9|7174.1|7177|7174.2|7177|7174.2|7176.5|7173.7|13
1623909600000|2021-06-17 06:00:00|7177.5|7174.7|7176|7173.2|7178|7175.2|7176|7173.2|13
1623909610000|2021-06-17 06:00:10|7175|7172.2|7175|7172.2|7176|7173.2|7175|7172.2|20
1623909620000|2021-06-17 06:00:20|7175.1|7172.3|7175.5|7172.7|7176|7173.2|7175.1|7172.3|10
1623909630000|2021-06-17 06:00:30|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|4
1623909640000|2021-06-17 06:00:40|7173.5|7170.7|7173.5|7170.7|7174|7171.2|7173.5|7170.7|26
1623909650000|2021-06-17 06:00:50|7173|7170.2|7172.5|7169.7|7173|7170.2|7172.5|7169.7|15
1623909660000|2021-06-17 06:01:00|7172|7169.2|7170.9|7168.1|7172|7169.2|7170|7167.2|34
1623909670000|2021-06-17 06:01:10|7170.5|7167.7|7171|7168.2|7171|7168.2|7170.5|7167.7|16
1623909680000|2021-06-17 06:01:20|7170.5|7167.7|7171.5|7168.7|7172|7169.2|7170.5|7167.7|30
1623909690000|2021-06-17 06:01:30|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|5
1623909700000|2021-06-17 06:01:40|7170.5|7167.7|7172|7169.2|7172|7169.2|7170|7167.2|49
1623909710000|2021-06-17 06:01:50|7171.9|7169.1|7171.5|7168.7|7171.9|7169.1|7171.5|7168.7|2
1623909720000|2021-06-17 06:02:00|7172|7169.2|7172.5|7169.7|7173|7170.2|7172|7169.2|13
1623909730000|2021-06-17 06:02:10|7172|7169.2|7171|7168.2|7172|7169.2|7171|7168.2|5
1623909740000|2021-06-17 06:02:20|7171.5|7168.7|7171|7168.2|7172|7169.2|7171|7168.2|5
1623909750000|2021-06-17 06:02:30|7171.5|7168.7|7171|7168.2|7172|7169.2|7171|7168.2|4
1623909760000|2021-06-17 06:02:40|7171.5|7168.7|7171.5|7168.7|7172|7169.2|7171.5|7168.7|2
1623909770000|2021-06-17 06:02:50|7171.6|7168.8|7172.5|7169.7|7175.5|7172.7|7171.5|7168.7|58
1623909780000|2021-06-17 06:03:00|7172.6|7169.8|7172.5|7169.7|7173|7170.2|7172.5|7169.7|7
1623909790000|2021-06-17 06:03:10|7172|7169.2|7171.5|7168.7|7172|7169.2|7171.5|7168.7|2
1623909800000|2021-06-17 06:03:20|7171|7168.2|7170|7167.2|7171|7168.2|7170|7167.2|13
1623909810000|2021-06-17 06:03:30|7169.5|7166.7|7169.5|7166.7|7170|7167.2|7169|7166.2|18
1623909820000|2021-06-17 06:03:40|7169|7166.2|7168.5|7165.7|7169|7166.2|7168|7165.2|14
1623909830000|2021-06-17 06:03:50|7167|7164.2|7168|7165.2|7168|7165.2|7167|7164.2|17
1623909840000|2021-06-17 06:04:00|||||||||2
1623909850000|2021-06-17 06:04:10|7168.1|7165.3|7170.5|7167.7|7170.5|7167.7|7168.1|7165.3|37
1623909860000|2021-06-17 06:04:20|7170|7167.2|7170.5|7167.7|7171|7168.2|7170|7167.2|2
1623909870000|2021-06-17 06:04:30|7171|7168.2|7171|7168.2|7172|7169.2|7170|7167.2|23
1623909880000|2021-06-17 06:04:40|7170.9|7168.1|7170.5|7167.7|7171|7168.2|7170.5|7167.7|3
1623909890000|2021-06-17 06:04:50|7170|7167.2|7170|7167.2|7170|7167.2|7169.9|7167.1|4
1623909900000|2021-06-17 06:05:00|7170.5|7167.7|7171.5|7168.7|7172|7169.2|7170|7167.2|16
1623909910000|2021-06-17 06:05:10|7171|7168.2|7171.5|7168.7|7172|7169.2|7171|7168.2|2
1623909920000|2021-06-17 06:05:20|7172|7169.2|7171.5|7168.7|7172|7169.2|7171|7168.2|6
1623909930000|2021-06-17 06:05:30|7171|7168.2|7171|7168.2|7171.5|7168.7|7170.5|7167.7|7
1623909940000|2021-06-17 06:05:40|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7169.9|7167.1|32
1623909950000|2021-06-17 06:05:50|7170|7167.2|7169.5|7166.7|7170|7167.2|7169.5|7166.7|0
1623909960000|2021-06-17 06:06:00|7170|7167.2|7170|7167.2|7170|7167.2|7169.5|7166.7|0
1623909970000|2021-06-17 06:06:10|7169.6|7166.8|7170|7167.2|7170|7167.2|7169.5|7166.7|2
1623909980000|2021-06-17 06:06:20|7169.9|7167.1|7169|7166.2|7169.9|7167.1|7169|7166.2|0
1623909990000|2021-06-17 06:06:30|7167.9|7165.1|7168|7165.2|7168|7165.2|7167|7164.2|41
1623910000000|2021-06-17 06:06:40|7167.5|7164.7|7168|7165.2|7168|7165.2|7167.5|7164.7|5
1623910010000|2021-06-17 06:06:50|7167.5|7164.7|7170|7167.2|7170|7167.2|7167.5|7164.7|22
1623910020000|2021-06-17 06:07:00|7170.5|7167.7|7169|7166.2|7170.5|7167.7|7169|7166.2|1
1623910030000|2021-06-17 06:07:10|7168.9|7166.1|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|19
1623910040000|2021-06-17 06:07:20|7168.6|7165.8|7169|7166.2|7169|7166.2|7168.6|7165.8|8
1623910050000|2021-06-17 06:07:30|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|1
1623910060000|2021-06-17 06:07:40|7169|7166.2|7169|7166.2|7169.5|7166.7|7168.5|7165.7|6
1623910070000|2021-06-17 06:07:50|7168.9|7166.1|7169|7166.2|7169|7166.2|7168.5|7165.7|228
1623910080000|2021-06-17 06:08:00|7168.6|7165.8|7167|7164.2|7168.6|7165.8|7166|7163.2|28
1623910090000|2021-06-17 06:08:10|7167.1|7164.3|7167|7164.2|7167.6|7164.8|7167|7164.2|7
1623910100000|2021-06-17 06:08:20|7168|7165.2|7170.6|7167.8|7171|7168.2|7168|7165.2|14
1623910110000|2021-06-17 06:08:30|7170|7167.2|7169.6|7166.8|7170|7167.2|7169.6|7166.8|1
1623910120000|2021-06-17 06:08:40|7170|7167.2|7168.6|7165.8|7170.1|7167.3|7168.1|7165.3|13
1623910130000|2021-06-17 06:08:50|7168.1|7165.3|7167.6|7164.8|7168.1|7165.3|7167|7164.2|14
1623910140000|2021-06-17 06:09:00|7168|7165.2|7167.6|7164.8|7168.1|7165.3|7167.6|7164.8|4
1623910150000|2021-06-17 06:09:10|7168|7165.2|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|6
1623910160000|2021-06-17 06:09:20|7168|7165.2|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|2
1623910170000|2021-06-17 06:09:30|7168|7165.2|7167.6|7164.8|7168.1|7165.3|7167.1|7164.3|30
1623910180000|2021-06-17 06:09:40|7168.1|7165.3|7167.1|7164.3|7168.1|7165.3|7167|7164.2|86
1623910190000|2021-06-17 06:09:50|7167|7164.2|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|31
1623910200000|2021-06-17 06:10:00|7166.6|7163.8|7166|7163.2|7166.6|7163.8|7166|7163.2|10
1623910210000|2021-06-17 06:10:10|7166.1|7163.3|7166.6|7163.8|7167|7164.2|7166|7163.2|59
1623910220000|2021-06-17 06:10:20|7167|7164.2|7169|7166.2|7169|7166.2|7167|7164.2|7
1623910230000|2021-06-17 06:10:30|7168.6|7165.8|7169|7166.2|7169|7166.2|7168.6|7165.8|1
1623910240000|2021-06-17 06:10:40|7169.1|7166.3|7168.6|7165.8|7169.6|7166.8|7168|7165.2|6
1623910250000|2021-06-17 06:10:50|7169|7166.2|7171|7168.2|7171.1|7168.3|7168.6|7165.8|19
1623910260000|2021-06-17 06:11:00|7170.6|7167.8|7172|7169.2|7172|7169.2|7170.6|7167.8|14
1623910270000|2021-06-17 06:11:10|7171.1|7168.3|7171.1|7168.3|7172.1|7169.3|7171|7168.2|8
1623910280000|2021-06-17 06:11:20|7170.6|7167.8|7169|7166.2|7171|7168.2|7168|7165.2|33
1623910290000|2021-06-17 06:11:30|7168.1|7165.3|7168|7165.2|7168.6|7165.8|7167.6|7164.8|8
1623910300000|2021-06-17 06:11:40|7168.1|7165.3|7169.1|7166.3|7169.1|7166.3|7168|7165.2|7
1623910310000|2021-06-17 06:11:50|7169|7166.2|7168.6|7165.8|7170.6|7167.8|7168.1|7165.3|25
1623910320000|2021-06-17 06:12:00|7168.1|7165.3|7169.1|7166.3|7169.1|7166.3|7167.6|7164.8|5
1623910330000|2021-06-17 06:12:10|7169.6|7166.8|7170|7167.2|7171.1|7168.3|7169.6|7166.8|22
1623910340000|2021-06-17 06:12:20|7169.6|7166.8|7173.1|7170.3|7173.6|7170.8|7169.6|7166.8|15
1623910350000|2021-06-17 06:12:30|7173|7170.2|7172.6|7169.8|7173|7170.2|7172.1|7169.3|8
1623910360000|2021-06-17 06:12:40|7173|7170.2|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|6
1623910370000|2021-06-17 06:12:50|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|2
1623910380000|2021-06-17 06:13:00|7173.6|7170.8|7174|7171.2|7175|7172.2|7173.6|7170.8|23
1623910390000|2021-06-17 06:13:10|7173.6|7170.8|7174|7171.2|7174|7171.2|7173.6|7170.8|1
1623910400000|2021-06-17 06:13:20|7174.1|7171.3|7174|7171.2|7174.1|7171.3|7174|7171.2|1
1623910410000|2021-06-17 06:13:30|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|7174|7171.2|6
1623910420000|2021-06-17 06:13:40|7174|7171.2|7174.1|7171.3|7174.1|7171.3|7174|7171.2|0
1623910430000|2021-06-17 06:13:50|||||||||1
1623910440000|2021-06-17 06:14:00|7175.6|7172.8|7174.6|7171.8|7176.1|7173.3|7174.6|7171.8|19
1623910450000|2021-06-17 06:14:10|7175|7172.2|7173.1|7170.3|7175|7172.2|7173.1|7170.3|17
1623910460000|2021-06-17 06:14:20|7173|7170.2|7173.1|7170.3|7173.1|7170.3|7173|7170.2|7
1623910470000|2021-06-17 06:14:30|7173.6|7170.8|7173.1|7170.3|7173.6|7170.8|7173|7170.2|6
1623910480000|2021-06-17 06:14:40|7173|7170.2|7175|7172.2|7175|7172.2|7172.6|7169.8|15
1623910490000|2021-06-17 06:14:50|7174.6|7171.8|7173.6|7170.8|7175|7172.2|7173.6|7170.8|3
1623910500000|2021-06-17 06:15:00|7173|7170.2|7169.6|7166.8|7173|7170.2|7169.1|7166.3|28
1623910510000|2021-06-17 06:15:10|7170.1|7167.3|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|19
1623910520000|2021-06-17 06:15:20|7171.6|7168.8|7171.6|7168.8|7172|7169.2|7170.5|7167.7|24
1623910530000|2021-06-17 06:15:30|7171.5|7168.7|7170.1|7167.3|7172.1|7169.3|7170|7167.2|12
1623910540000|2021-06-17 06:15:40|7170|7167.2|7169|7166.2|7170.5|7167.7|7169|7166.2|30
1623910550000|2021-06-17 06:15:50|7169.9|7167.1|7168|7165.2|7170|7167.2|7168|7165.2|11
1623910560000|2021-06-17 06:16:00|||||||||1
1623910570000|2021-06-17 06:16:10|7167.9|7165.1|7167|7164.2|7167.9|7165.1|7167|7164.2|15
1623910580000|2021-06-17 06:16:20|7166.5|7163.7|7167|7164.2|7167|7164.2|7166.5|7163.7|4
1623910590000|2021-06-17 06:16:30|7166.9|7164.1|7166.6|7163.8|7167|7164.2|7166|7163.2|14
1623910600000|2021-06-17 06:16:40|7167|7164.2|7166.5|7163.7|7167|7164.2|7166|7163.2|18
1623910610000|2021-06-17 06:16:50|7166.6|7163.8|7167|7164.2|7167|7164.2|7166|7163.2|12
1623910620000|2021-06-17 06:17:00|7166.5|7163.7|7165|7162.2|7166.5|7163.7|7165|7162.2|27
1623910630000|2021-06-17 06:17:10|7164.5|7161.7|7165|7162.2|7165|7162.2|7164.5|7161.7|18
1623910640000|2021-06-17 06:17:20|7165.5|7162.7|7165.5|7162.7|7165.9|7163.1|7164.9|7162.1|23
1623910650000|2021-06-17 06:17:30|7165|7162.2|7165|7162.2|7165|7162.2|7164.5|7161.7|5
1623910660000|2021-06-17 06:17:40|7166|7163.2|7165.5|7162.7|7166|7163.2|7165.5|7162.7|7
1623910670000|2021-06-17 06:17:50|7165.9|7163.1|7165.5|7162.7|7165.9|7163.1|7165.5|7162.7|4
1623910680000|2021-06-17 06:18:00|7165.9|7163.1|7165|7162.2|7165.9|7163.1|7165|7162.2|2
1623910690000|2021-06-17 06:18:10|7164.9|7162.1|7164|7161.2|7165|7162.2|7164|7161.2|9
1623910700000|2021-06-17 06:18:20|7164.5|7161.7|7164|7161.2|7164.5|7161.7|7163|7160.2|24
1623910710000|2021-06-17 06:18:30|7164.5|7161.7|7164.5|7161.7|7165|7162.2|7164|7161.2|3
1623910720000|2021-06-17 06:18:40|7164.6|7161.8|7167|7164.2|7167.5|7164.7|7164.6|7161.8|36
1623910730000|2021-06-17 06:18:50|7166.9|7164.1|7167|7164.2|7167|7164.2|7166.9|7164.1|6
1623910740000|2021-06-17 06:19:00|7167.6|7164.8|7169|7166.2|7169|7166.2|7167.5|7164.7|17
1623910750000|2021-06-17 06:19:10|7168.9|7166.1|7168|7165.2|7169|7166.2|7168|7165.2|7
1623910760000|2021-06-17 06:19:20|7169|7166.2|7166|7163.2|7169|7166.2|7166|7163.2|29
1623910770000|2021-06-17 06:19:30|7166.5|7163.7|7165.5|7162.7|7166.5|7163.7|7165|7162.2|0
1623910780000|2021-06-17 06:19:40|7165|7162.2|7164.5|7161.7|7165|7162.2|7164.5|7161.7|8
1623910790000|2021-06-17 06:19:50|7164|7161.2|7164.5|7161.7|7164.5|7161.7|7164|7161.2|14
1623910800000|2021-06-17 06:20:00|7164|7161.2|7164.5|7161.7|7165|7162.2|7163.9|7161.1|31
1623910810000|2021-06-17 06:20:10|7165|7162.2|7165|7162.2|7165.5|7162.7|7165|7162.2|2
1623910820000|2021-06-17 06:20:20|7165.5|7162.7|7166|7163.2|7166|7163.2|7165.5|7162.7|4
1623910830000|2021-06-17 06:20:30|7167|7164.2|7168|7165.2|7168|7165.2|7167|7164.2|8
1623910840000|2021-06-17 06:20:40|7167.5|7164.7|7168|7165.2|7168|7165.2|7167.5|7164.7|11
1623910850000|2021-06-17 06:20:50|7167.5|7164.7|7167.6|7164.8|7168|7165.2|7167.5|7164.7|9
1623910860000|2021-06-17 06:21:00|7168|7165.2|7167.5|7164.7|7168|7165.2|7167|7164.2|3
1623910870000|2021-06-17 06:21:10|7167|7164.2|7164|7161.2|7167|7164.2|7164|7161.2|11
1623910880000|2021-06-17 06:21:20|7164.5|7161.7|7164.5|7161.7|7165|7162.2|7164.5|7161.7|2
1623910890000|2021-06-17 06:21:30|7165|7162.2|7166.5|7163.7|7166.5|7163.7|7164.9|7162.1|4
1623910900000|2021-06-17 06:21:40|7166|7163.2|7165|7162.2|7166|7163.2|7164.5|7161.7|7
1623910910000|2021-06-17 06:21:50|7165.5|7162.7|7165.5|7162.7|7166|7163.2|7165.5|7162.7|11
1623910920000|2021-06-17 06:22:00|7165|7162.2|7164.5|7161.7|7165|7162.2|7164|7161.2|21
1623910930000|2021-06-17 06:22:10|7165|7162.2|7163.5|7160.7|7165|7162.2|7163|7160.2|2
1623910940000|2021-06-17 06:22:20|7163|7160.2|7165|7162.2|7165|7162.2|7162.9|7160.1|28
1623910950000|2021-06-17 06:22:30|7165.5|7162.7|7165.5|7162.7|7165.9|7163.1|7165|7162.2|3
1623910960000|2021-06-17 06:22:40|7165|7162.2|7168.5|7165.7|7169|7166.2|7165|7162.2|14
1623910970000|2021-06-17 06:22:50|7168|7165.2|7168|7165.2|7169|7166.2|7168|7165.2|18
1623910980000|2021-06-17 06:23:00|7167|7164.2|7168|7165.2|7168.9|7166.1|7167|7164.2|13
1623910990000|2021-06-17 06:23:10|7167.9|7165.1|7168|7165.2|7168.5|7165.7|7167.9|7165.1|9
1623911000000|2021-06-17 06:23:20|7168.9|7166.1|7168.5|7165.7|7169|7166.2|7168|7165.2|4
1623911010000|2021-06-17 06:23:30|7168.9|7166.1|7169|7166.2|7169|7166.2|7168.5|7165.7|2
1623911020000|2021-06-17 06:23:40|||||||||4
1623911030000|2021-06-17 06:23:50|7168.9|7166.1|7168|7165.2|7168.9|7166.1|7168|7165.2|1
1623911040000|2021-06-17 06:24:00|7168.5|7165.7|7168.5|7165.7|7169|7166.2|7168|7165.2|2
1623911050000|2021-06-17 06:24:10|7168.6|7165.8|7169|7166.2|7170|7167.2|7168.6|7165.8|9
1623911060000|2021-06-17 06:24:20|7168.5|7165.7|7169.5|7166.7|7169.5|7166.7|7167.5|7164.7|63
1623911070000|2021-06-17 06:24:30|7170|7167.2|7170|7167.2|7170.5|7167.7|7169.5|7166.7|8
1623911080000|2021-06-17 06:24:40|7170.5|7167.7|7171.5|7168.7|7172|7169.2|7169.5|7166.7|31
1623911090000|2021-06-17 06:24:50|7171|7168.2|7171.5|7168.7|7171.5|7168.7|7170.5|7167.7|14
1623911100000|2021-06-17 06:25:00|7171|7168.2|7171|7168.2|7171|7168.2|7170.9|7168.1|4
1623911110000|2021-06-17 06:25:10|7172|7169.2|7172|7169.2|7172|7169.2|7171.5|7168.7|21
1623911120000|2021-06-17 06:25:20|7171.5|7168.7|7171|7168.2|7171.5|7168.7|7171|7168.2|11
1623911130000|2021-06-17 06:25:30|||||||||6
1623911140000|2021-06-17 06:25:40|7171.5|7168.7|7171|7168.2|7171.5|7168.7|7171|7168.2|1
1623911150000|2021-06-17 06:25:50|7170.9|7168.1|7170.5|7167.7|7170.9|7168.1|7169.9|7167.1|13
1623911160000|2021-06-17 06:26:00|7170|7167.2|7170|7167.2|7170.5|7167.7|7170|7167.2|2
1623911170000|2021-06-17 06:26:10|7170.5|7167.7|7169.5|7166.7|7170.5|7167.7|7169.5|7166.7|1
1623911180000|2021-06-17 06:26:20|7169|7166.2|7169.5|7166.7|7170|7167.2|7169|7166.2|1
1623911190000|2021-06-17 06:26:30|7169|7166.2|7170|7167.2|7170|7167.2|7168.5|7165.7|16
1623911200000|2021-06-17 06:26:40|7169.9|7167.1|7170.9|7168.1|7170.9|7168.1|7169.5|7166.7|6
1623911210000|2021-06-17 06:26:50|7171|7168.2|7170.5|7167.7|7171|7168.2|7170|7167.2|2
1623911220000|2021-06-17 06:27:00|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|0
1623911230000|2021-06-17 06:27:10|7169.9|7167.1|7173.5|7170.7|7173.5|7170.7|7169.9|7167.1|17
1623911240000|2021-06-17 06:27:20|7173|7170.2|7173.5|7170.7|7174|7171.2|7173|7170.2|20
1623911250000|2021-06-17 06:27:30|7173|7170.2|7174.5|7171.7|7174.5|7171.7|7173|7170.2|4
1623911260000|2021-06-17 06:27:40|7175|7172.2|7174|7171.2|7175|7172.2|7174|7171.2|62
1623911270000|2021-06-17 06:27:50|7174.5|7171.7|7174|7171.2|7175|7172.2|7174|7171.2|4
1623911280000|2021-06-17 06:28:00|7173.5|7170.7|7173.5|7170.7|7173.9|7171.1|7173.5|7170.7|7
1623911290000|2021-06-17 06:28:10|7173|7170.2|7171.5|7168.7|7173|7170.2|7171|7168.2|20
1623911300000|2021-06-17 06:28:20|7171|7168.2|7170|7167.2|7171|7168.2|7170|7167.2|10
1623911310000|2021-06-17 06:28:30|7170.1|7167.3|7171|7168.2|7172|7169.2|7170.1|7167.3|81
1623911320000|2021-06-17 06:28:40|7172|7169.2|7172|7169.2|7173|7170.2|7172|7169.2|35
1623911330000|2021-06-17 06:28:50|7172.5|7169.7|7174|7171.2|7174|7171.2|7172|7169.2|28
1623911340000|2021-06-17 06:29:00|7173.5|7170.7|7173|7170.2|7174|7171.2|7173|7170.2|22
1623911350000|2021-06-17 06:29:10|7173.1|7170.3|7173|7170.2|7174|7171.2|7172.5|7169.7|26
1623911360000|2021-06-17 06:29:20|7172.9|7170.1|7171|7168.2|7172.9|7170.1|7171|7168.2|74
1623911370000|2021-06-17 06:29:30|7170.9|7168.1|7169.5|7166.7|7170.9|7168.1|7169.5|7166.7|9
1623911380000|2021-06-17 06:29:40|7170|7167.2|7169|7166.2|7170|7167.2|7169|7166.2|6
1623911390000|2021-06-17 06:29:50|7169.5|7166.7|7169|7166.2|7169.5|7166.7|7169|7166.2|2
1623911400000|2021-06-17 06:30:00|7168.9|7166.1|7169|7166.2|7169|7166.2|7168|7165.2|25
1623911410000|2021-06-17 06:30:10|7168.9|7166.1|7168.5|7165.7|7169|7166.2|7168|7165.2|12
1623911420000|2021-06-17 06:30:20|7169|7166.2|7168|7165.2|7169.5|7166.7|7168|7165.2|6
1623911430000|2021-06-17 06:30:30|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|2
1623911440000|2021-06-17 06:30:40|7168|7165.2|7166.9|7164.1|7168|7165.2|7165|7162.2|31
1623911450000|2021-06-17 06:30:50|7166.5|7163.7|7165|7162.2|7167|7164.2|7165|7162.2|6
1623911460000|2021-06-17 06:31:00|7165.1|7162.3|7166|7163.2|7166|7163.2|7164|7161.2|98
1623911470000|2021-06-17 06:31:10|7165.5|7162.7|7167|7164.2|7167|7164.2|7165.5|7162.7|4
1623911480000|2021-06-17 06:31:20|7166.9|7164.1|7167|7164.2|7167|7164.2|7166.5|7163.7|1
1623911490000|2021-06-17 06:31:30|7167.5|7164.7|7168|7165.2|7169|7166.2|7167|7164.2|26
1623911500000|2021-06-17 06:31:40|7168.6|7165.8|7168|7165.2|7169|7166.2|7168|7165.2|6
1623911510000|2021-06-17 06:31:50|7169|7166.2|7171|7168.2|7171|7168.2|7169|7166.2|12
1623911520000|2021-06-17 06:32:00|7170.5|7167.7|7171|7168.2|7171.6|7168.8|7170.5|7167.7|11
1623911530000|2021-06-17 06:32:10|7171.5|7168.7|7170.5|7167.7|7171.5|7168.7|7170.5|7167.7|6
1623911540000|2021-06-17 06:32:20|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|1
1623911550000|2021-06-17 06:32:30|7169.5|7166.7|7169|7166.2|7169.5|7166.7|7169|7166.2|0
1623911560000|2021-06-17 06:32:40|7168.6|7165.8|7168.5|7165.7|7169|7166.2|7168.5|7165.7|4
1623911570000|2021-06-17 06:32:50|7168|7165.2|7168|7165.2|7168.5|7165.7|7168|7165.2|3
1623911580000|2021-06-17 06:33:00|7168.5|7165.7|7169|7166.2|7169|7166.2|7168.5|7165.7|2
1623911590000|2021-06-17 06:33:10|7168.9|7166.1|7167.5|7164.7|7169|7166.2|7167.5|7164.7|4
1623911600000|2021-06-17 06:33:20|7167|7164.2|7167|7164.2|7167|7164.2|7167|7164.2|0
1623911610000|2021-06-17 06:33:30|7168|7165.2|7168|7165.2|7168|7165.2|7167.5|7164.7|6
1623911620000|2021-06-17 06:33:40|7168.5|7165.7|7168|7165.2|7168.5|7165.7|7168|7165.2|9
1623911630000|2021-06-17 06:33:50|7167.5|7164.7|7167.5|7164.7|7168|7165.2|7167.5|7164.7|5
1623911640000|2021-06-17 06:34:00|7168|7165.2|7168.5|7165.7|7169|7166.2|7168|7165.2|23
1623911650000|2021-06-17 06:34:10|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|0
1623911660000|2021-06-17 06:34:20|7169.5|7166.7|7170|7167.2|7171|7168.2|7169.5|7166.7|10
1623911670000|2021-06-17 06:34:30|7170.5|7167.7|7169.5|7166.7|7170.5|7167.7|7169|7166.2|16
1623911680000|2021-06-17 06:34:40|7169.6|7166.8|7169.5|7166.7|7170|7167.2|7169.5|7166.7|9
1623911690000|2021-06-17 06:34:50|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|4
1623911700000|2021-06-17 06:35:00|7169|7166.2|7167.5|7164.7|7169|7166.2|7167|7164.2|8
1623911710000|2021-06-17 06:35:10|7167.6|7164.8|7168.5|7165.7|7168.5|7165.7|7167.5|7164.7|11
1623911720000|2021-06-17 06:35:20|7168.6|7165.8|7168.5|7165.7|7169|7166.2|7168.5|7165.7|8
1623911730000|2021-06-17 06:35:30|7168|7165.2|7168|7165.2|7168|7165.2|7168|7165.2|0
1623911740000|2021-06-17 06:35:40|7167.5|7164.7|7166.5|7163.7|7168|7165.2|7166.5|7163.7|34
1623911750000|2021-06-17 06:35:50|7166|7163.2|7165|7162.2|7166.5|7163.7|7164.9|7162.1|14
1623911760000|2021-06-17 06:36:00|7164.6|7161.8|7165|7162.2|7165|7162.2|7164.5|7161.7|14
1623911770000|2021-06-17 06:36:10|7165.5|7162.7|7164|7161.2|7165.5|7162.7|7164|7161.2|12
1623911780000|2021-06-17 06:36:20|7162.5|7159.7|7164|7161.2|7164|7161.2|7162|7159.2|58
1623911790000|2021-06-17 06:36:30|7164.9|7162.1|7165|7162.2|7165|7162.2|7164|7161.2|20
1623911800000|2021-06-17 06:36:40|7164|7161.2|7165|7162.2|7166|7163.2|7164|7161.2|29
1623911810000|2021-06-17 06:36:50|7165.5|7162.7|7166|7163.2|7166.5|7163.7|7165|7162.2|4
1623911820000|2021-06-17 06:37:00|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.5|7162.7|4
1623911830000|2021-06-17 06:37:10|7165.5|7162.7|7163|7160.2|7166.9|7164.1|7163|7160.2|27
1623911840000|2021-06-17 06:37:20|7162.9|7160.1|7164.5|7161.7|7164.5|7161.7|7162.6|7159.8|13
1623911850000|2021-06-17 06:37:30|7164.9|7162.1|7164.5|7161.7|7165.5|7162.7|7164.5|7161.7|11
1623911860000|2021-06-17 06:37:40|7164.6|7161.8|7165|7162.2|7165|7162.2|7164.6|7161.8|3
1623911870000|2021-06-17 06:37:50|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|1
1623911880000|2021-06-17 06:38:00|7164|7161.2|7165|7162.2|7165|7162.2|7164|7161.2|6
1623911890000|2021-06-17 06:38:10|7164.5|7161.7|7165|7162.2|7165|7162.2|7164.5|7161.7|3
1623911900000|2021-06-17 06:38:20|7164.5|7161.7|7163|7160.2|7165|7162.2|7162.9|7160.1|31
1623911920000|2021-06-17 06:38:40|7162.9|7160.1|7164|7161.2|7164.5|7161.7|7162.9|7160.1|37
1623911930000|2021-06-17 06:38:50|7164.5|7161.7|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|9
1623911940000|2021-06-17 06:39:00|7163|7160.2|7162.5|7159.7|7163|7160.2|7162|7159.2|9
1623911950000|2021-06-17 06:39:10|7162|7159.2|7162.5|7159.7|7162.9|7160.1|7162|7159.2|0
1623911960000|2021-06-17 06:39:20|7162.9|7160.1|7162.5|7159.7|7162.9|7160.1|7161.9|7159.1|3
1623911970000|2021-06-17 06:39:30|7162.9|7160.1|7161.9|7159.1|7162.9|7160.1|7161.5|7158.7|28
1623911980000|2021-06-17 06:39:40|7161.5|7158.7|7162|7159.2|7162|7159.2|7161.5|7158.7|4
1623911990000|2021-06-17 06:39:50|7161.9|7159.1|7159.5|7156.7|7161.9|7159.1|7159|7156.2|45
1623912000000|2021-06-17 06:40:00|7159|7156.2|7159.5|7156.7|7159.9|7157.1|7159|7156.2|4
1623912010000|2021-06-17 06:40:10|7159.4|7156.6|7155.5|7152.7|7159.4|7156.6|7154.5|7151.7|82
1623912020000|2021-06-17 06:40:20|7155.9|7153.1|7156.9|7154.1|7157|7154.2|7155.5|7152.7|30
1623912030000|2021-06-17 06:40:30|7157|7154.2|7156.9|7154.1|7157.5|7154.7|7155.9|7153.1|30
1623912040000|2021-06-17 06:40:40|7156|7153.2|7156.4|7153.6|7156.9|7154.1|7155.9|7153.1|26
1623912050000|2021-06-17 06:40:50|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|5
1623912060000|2021-06-17 06:41:00|7156|7153.2|7153|7150.2|7156.9|7154.1|7151.9|7149.1|166
1623912070000|2021-06-17 06:41:10|7152.9|7150.1|7152|7149.2|7154.9|7152.1|7151.9|7149.1|129
1623912080000|2021-06-17 06:41:20|7152.5|7149.7|7153|7150.2|7154|7151.2|7152.5|7149.7|21
1623912090000|2021-06-17 06:41:30|7154|7151.2|7152.9|7150.1|7154.5|7151.7|7152|7149.2|32
1623912100000|2021-06-17 06:41:40|7153|7150.2|7152|7149.2|7153|7150.2|7151.9|7149.1|27
1623912110000|2021-06-17 06:41:50|7151.9|7149.1|7151.5|7148.7|7152.4|7149.6|7151.5|7148.7|20
1623912120000|2021-06-17 06:42:00|7151.6|7148.8|7152|7149.2|7152.9|7150.1|7151.6|7148.8|15
1623912130000|2021-06-17 06:42:10|7151.9|7149.1|7153|7150.2|7153|7150.2|7151.5|7148.7|16
1623912140000|2021-06-17 06:42:20|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|22
1623912150000|2021-06-17 06:42:30|7153.9|7151.1|7155.5|7152.7|7156.9|7154.1|7153.9|7151.1|24
1623912160000|2021-06-17 06:42:40|7154.9|7152.1|7155.5|7152.7|7156|7153.2|7154.9|7152.1|36
1623912170000|2021-06-17 06:42:50|7155|7152.2|7155.9|7153.1|7156|7153.2|7155|7152.2|22
1623912180000|2021-06-17 06:43:00|7156|7153.2|7155.5|7152.7|7156.9|7154.1|7155|7152.2|4
1623912190000|2021-06-17 06:43:10|7155|7152.2|7155|7152.2|7155.5|7152.7|7154|7151.2|13
1623912200000|2021-06-17 06:43:20|7155.9|7153.1|7154|7151.2|7156.5|7153.7|7153.5|7150.7|17
1623912210000|2021-06-17 06:43:30|7153.9|7151.1|7154|7151.2|7154|7151.2|7153.9|7151.1|3
1623912220000|2021-06-17 06:43:40|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|18
1623912230000|2021-06-17 06:43:50|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155|7152.2|3
1623912240000|2021-06-17 06:44:00|7156|7153.2|7156.9|7154.1|7157|7154.2|7155.9|7153.1|102
1623912250000|2021-06-17 06:44:10|7156.5|7153.7|7158.9|7156.1|7159.5|7156.7|7156.5|7153.7|56
1623912260000|2021-06-17 06:44:20|7158.5|7155.7|7157.5|7154.7|7158.5|7155.7|7157.5|7154.7|10
1623912270000|2021-06-17 06:44:30|7156.9|7154.1|7157|7154.2|7157.5|7154.7|7156|7153.2|6
1623912280000|2021-06-17 06:44:40|7156.9|7154.1|7157|7154.2|7157.5|7154.7|7156.5|7153.7|6
1623912290000|2021-06-17 06:44:50|7155.8|7153|7155.5|7152.7|7155.8|7153|7155|7152.2|59
1623912300000|2021-06-17 06:45:00|7155|7152.2|7155.5|7152.7|7155.9|7153.1|7155|7152.2|120
1623912310000|2021-06-17 06:45:10|7155|7152.2|7155.4|7152.6|7155.9|7153.1|7154.9|7152.1|9
1623912320000|2021-06-17 06:45:20|7154.4|7151.6|7154.5|7151.7|7154.9|7152.1|7154.4|7151.6|35
1623912330000|2021-06-17 06:45:30|7154.4|7151.6|7152.5|7149.7|7154.4|7151.6|7150.9|7148.1|106
1623912340000|2021-06-17 06:45:40|7152|7149.2|7152.5|7149.7|7152.9|7150.1|7151.5|7148.7|30
1623912350000|2021-06-17 06:45:50|7152|7149.2|7152.5|7149.7|7152.9|7150.1|7152|7149.2|1
1623912360000|2021-06-17 06:46:00|7152.9|7150.1|7153.9|7151.1|7154.9|7152.1|7152.5|7149.7|42
1623912370000|2021-06-17 06:46:10|7153|7150.2|7152|7149.2|7153.5|7150.7|7151.9|7149.1|21
1623912380000|2021-06-17 06:46:20|7152.5|7149.7|7152.9|7150.1|7152.9|7150.1|7152.5|7149.7|1
1623912390000|2021-06-17 06:46:30|7152.5|7149.7|7152.9|7150.1|7152.9|7150.1|7152.5|7149.7|3
1623912400000|2021-06-17 06:46:40|7152.5|7149.7|7153.5|7150.7|7153.9|7151.1|7152.5|7149.7|5
1623912410000|2021-06-17 06:46:50|7153.9|7151.1|7152.5|7149.7|7153.9|7151.1|7152.5|7149.7|4
1623912420000|2021-06-17 06:47:00|7152.9|7150.1|7153.9|7151.1|7153.9|7151.1|7152.9|7150.1|11
1623912430000|2021-06-17 06:47:10|7153.4|7150.6|7154|7151.2|7154|7151.2|7152.9|7150.1|40
1623912440000|2021-06-17 06:47:20|7153.9|7151.1|7153|7150.2|7153.9|7151.1|7152.9|7150.1|6
1623912450000|2021-06-17 06:47:30|7153.1|7150.3|7155|7152.2|7156|7153.2|7153.1|7150.3|241
1623912460000|2021-06-17 06:47:40|7154.9|7152.1|7154.9|7152.1|7155|7152.2|7154.5|7151.7|5
1623912470000|2021-06-17 06:47:50|7154.5|7151.7|7152.5|7149.7|7155|7152.2|7152.5|7149.7|41
1623912480000|2021-06-17 06:48:00|7152|7149.2|7153|7150.2|7153|7150.2|7152|7149.2|29
1623912490000|2021-06-17 06:48:10|7152.9|7150.1|7153.5|7150.7|7154|7151.2|7152.9|7150.1|4
1623912500000|2021-06-17 06:48:20|7153.9|7151.1|7153.5|7150.7|7154|7151.2|7153.5|7150.7|16
1623912510000|2021-06-17 06:48:30|7153.9|7151.1|7153|7150.2|7153.9|7151.1|7152.9|7150.1|77
1623912520000|2021-06-17 06:48:40|7153.5|7150.7|7156|7153.2|7156.5|7153.7|7152.9|7150.1|52
1623912530000|2021-06-17 06:48:50|7156.5|7153.7|7157.5|7154.7|7158|7155.2|7156.5|7153.7|30
1623912540000|2021-06-17 06:49:00|7157|7154.2|7159.5|7156.7|7160|7157.2|7157|7154.2|119
1623912550000|2021-06-17 06:49:10|7159|7156.2|7158.5|7155.7|7159|7156.2|7158|7155.2|28
1623912560000|2021-06-17 06:49:20|7159|7156.2|7158|7155.2|7159|7156.2|7157.9|7155.1|35
1623912570000|2021-06-17 06:49:30|7157.9|7155.1|7158|7155.2|7158|7155.2|7157|7154.2|19
1623912580000|2021-06-17 06:49:40|7157.5|7154.7|7158|7155.2|7158|7155.2|7157.5|7154.7|10
1623912590000|2021-06-17 06:49:50|7157.5|7154.7|7158|7155.2|7158|7155.2|7157.5|7154.7|7
1623912600000|2021-06-17 06:50:00|7157.9|7155.1|7156.5|7153.7|7157.9|7155.1|7154.5|7151.7|94
1623912610000|2021-06-17 06:50:10|7156|7153.2|7155|7152.2|7156|7153.2|7154|7151.2|8
1623912620000|2021-06-17 06:50:20|7155.5|7152.7|7155.5|7152.7|7156.5|7153.7|7155|7152.2|21
1623912630000|2021-06-17 06:50:30|7156|7153.2|7157.5|7154.7|7158|7155.2|7156|7153.2|16
1623912640000|2021-06-17 06:50:40|7157.6|7154.8|7157.5|7154.7|7158.5|7155.7|7157|7154.2|44
1623912650000|2021-06-17 06:50:50|7158|7155.2|7158.5|7155.7|7158.5|7155.7|7157|7154.2|5
1623912660000|2021-06-17 06:51:00|7158.6|7155.8|7159.5|7156.7|7160|7157.2|7158.5|7155.7|50
1623912670000|2021-06-17 06:51:10|7160|7157.2|7159|7156.2|7160|7157.2|7159|7156.2|5
1623912680000|2021-06-17 06:51:20|7159.5|7156.7|7161|7158.2|7161.9|7159.1|7159|7156.2|35
1623912690000|2021-06-17 06:51:30|7161.5|7158.7|7162.5|7159.7|7163|7160.2|7161|7158.2|36
1623912700000|2021-06-17 06:51:40|7163|7160.2|7163.5|7160.7|7164|7161.2|7162.5|7159.7|3
1623912710000|2021-06-17 06:51:50|7164|7161.2|7163.5|7160.7|7164.5|7161.7|7163|7160.2|10
1623912720000|2021-06-17 06:52:00|7163|7160.2|7164|7161.2|7164|7161.2|7162.5|7159.7|7
1623912730000|2021-06-17 06:52:10|7163.5|7160.7|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|3
1623912740000|2021-06-17 06:52:20|7163|7160.2|7163.5|7160.7|7164.5|7161.7|7163|7160.2|5
1623912750000|2021-06-17 06:52:30|7163|7160.2|7162.5|7159.7|7164|7161.2|7162.5|7159.7|7
1623912760000|2021-06-17 06:52:40|7162.9|7160.1|7165.9|7163.1|7166|7163.2|7162.5|7159.7|64
1623912770000|2021-06-17 06:52:50|7166|7163.2|7166.5|7163.7|7167.9|7165.1|7165.9|7163.1|24
1623912780000|2021-06-17 06:53:00|7166|7163.2|7165|7162.2|7168|7165.2|7165|7162.2|36
1623912790000|2021-06-17 06:53:10|7164.9|7162.1|7165.5|7162.7|7165.5|7162.7|7164.9|7162.1|15
1623912800000|2021-06-17 06:53:20|7165|7162.2|7166|7163.2|7166|7163.2|7165|7162.2|2
1623912810000|2021-06-17 06:53:30|7165.9|7163.1|7164.5|7161.7|7166|7163.2|7164|7161.2|9
1623912820000|2021-06-17 06:53:40|7164|7161.2|7163|7160.2|7164.5|7161.7|7163|7160.2|8
1623912830000|2021-06-17 06:53:50|7162.9|7160.1|7163|7160.2|7163|7160.2|7162|7159.2|7
1623912840000|2021-06-17 06:54:00|7162.9|7160.1|7160.9|7158.1|7162.9|7160.1|7160.5|7157.7|37
1623912850000|2021-06-17 06:54:10|7161|7158.2|7159.5|7156.7|7161|7158.2|7159.5|7156.7|13
1623912860000|2021-06-17 06:54:20|7159|7156.2|7160|7157.2|7160|7157.2|7159|7156.2|2
1623912870000|2021-06-17 06:54:30|7159.9|7157.1|7160|7157.2|7160|7157.2|7159.5|7156.7|1
1623912880000|2021-06-17 06:54:40|7159.9|7157.1|7159|7156.2|7159.9|7157.1|7159|7156.2|7
1623912890000|2021-06-17 06:54:50|7159.5|7156.7|7159|7156.2|7160|7157.2|7158.9|7156.1|26
1623912900000|2021-06-17 06:55:00|7159.5|7156.7|7159.5|7156.7|7160|7157.2|7159|7156.2|18
1623912910000|2021-06-17 06:55:10|7159.9|7157.1|7160|7157.2|7160.5|7157.7|7159.5|7156.7|0
1623912920000|2021-06-17 06:55:20|7160.5|7157.7|7162|7159.2|7162|7159.2|7160|7157.2|21
1623912930000|2021-06-17 06:55:30|7162.4|7159.6|7162.9|7160.1|7163.5|7160.7|7162.4|7159.6|21
1623912940000|2021-06-17 06:55:40|7162|7159.2|7161.5|7158.7|7162|7159.2|7161|7158.2|10
1623912950000|2021-06-17 06:55:50|7161|7158.2|7160.9|7158.1|7161|7158.2|7160.9|7158.1|8
1623912960000|2021-06-17 06:56:00|7161|7158.2|7160.9|7158.1|7161|7158.2|7160|7157.2|23
1623912970000|2021-06-17 06:56:10|7161|7158.2|7161.9|7159.1|7162.9|7160.1|7161|7158.2|14
1623912980000|2021-06-17 06:56:20|7161.5|7158.7|7161.5|7158.7|7162|7159.2|7160.9|7158.1|14
1623912990000|2021-06-17 06:56:30|7161|7158.2|7161.5|7158.7|7161.9|7159.1|7161|7158.2|8
1623913000000|2021-06-17 06:56:40|7161|7158.2|7160|7157.2|7161|7158.2|7160|7157.2|21
1623913010000|2021-06-17 06:56:50|7159.9|7157.1|7159.5|7156.7|7161|7158.2|7159.5|7156.7|18
1623913020000|2021-06-17 06:57:00|7159.6|7156.8|7159.5|7156.7|7160|7157.2|7159|7156.2|7
1623913030000|2021-06-17 06:57:10|7159.9|7157.1|7160.5|7157.7|7160.5|7157.7|7159.9|7157.1|7
1623913040000|2021-06-17 06:57:20|7161|7158.2|7160|7157.2|7161|7158.2|7160|7157.2|20
1623913050000|2021-06-17 06:57:30|7159.9|7157.1|7161|7158.2|7161|7158.2|7159.5|7156.7|7
1623913060000|2021-06-17 06:57:40|7160.9|7158.1|7159.5|7156.7|7160.9|7158.1|7159.5|7156.7|5
1623913070000|2021-06-17 06:57:50|7159.9|7157.1|7158.9|7156.1|7160|7157.2|7158.5|7155.7|28
1623913080000|2021-06-17 06:58:00|7159|7156.2|7159|7156.2|7159.5|7156.7|7158.9|7156.1|18
1623913090000|2021-06-17 06:58:10|7159.9|7157.1|7160|7157.2|7160.9|7158.1|7159.9|7157.1|12
1623913100000|2021-06-17 06:58:20|7159.9|7157.1|7159.5|7156.7|7159.9|7157.1|7159|7156.2|3
1623913110000|2021-06-17 06:58:30|7159|7156.2|7158.5|7155.7|7159.5|7156.7|7158|7155.2|17
1623913120000|2021-06-17 06:58:40|7159|7156.2|7159.9|7157.1|7161|7158.2|7159|7156.2|33
1623913130000|2021-06-17 06:58:50|7160|7157.2|7159.5|7156.7|7160|7157.2|7159.5|7156.7|4
1623913140000|2021-06-17 06:59:00|7159|7156.2|7159.9|7157.1|7159.9|7157.1|7159|7156.2|1
1623913150000|2021-06-17 06:59:10|7159.5|7156.7|7161|7158.2|7161.5|7158.7|7159.5|7156.7|20
1623913160000|2021-06-17 06:59:20|7161.5|7158.7|7162|7159.2|7162|7159.2|7161.5|7158.7|12
1623913170000|2021-06-17 06:59:30|7161.9|7159.1|7162|7159.2|7162.9|7160.1|7161.5|7158.7|12
1623913180000|2021-06-17 06:59:40|7161.9|7159.1|7161.5|7158.7|7161.9|7159.1|7161|7158.2|4
1623913190000|2021-06-17 06:59:50|7161|7158.2|7160.5|7157.7|7161.5|7158.7|7160.5|7157.7|28
1623913200000|2021-06-17 07:00:00|7160.9|7158.1|7156.5|7153.7|7161|7158.2|7155|7152.2|81
1623913210000|2021-06-17 07:00:10|7156|7153.2|7154|7151.2|7156|7153.2|7153.9|7151.1|42
1623913220000|2021-06-17 07:00:20|7153.9|7151.1|7157.9|7155.1|7157.9|7155.1|7152.9|7150.1|50
1623913230000|2021-06-17 07:00:30|7158|7155.2|7160|7157.2|7162|7159.2|7158|7155.2|32
1623913240000|2021-06-17 07:00:40|7160.5|7157.7|7159.9|7157.1|7160.5|7157.7|7159.9|7157.1|9
1623913250000|2021-06-17 07:00:50|7160|7157.2|7164.9|7162.1|7165.5|7162.7|7159.9|7157.1|99
1623913260000|2021-06-17 07:01:00|7164|7161.2|7163|7160.2|7164|7161.2|7162.5|7159.7|53
1623913270000|2021-06-17 07:01:10|7162.9|7160.1|7162.5|7159.7|7163|7160.2|7162|7159.2|12
1623913280000|2021-06-17 07:01:20|7163|7160.2|7162|7159.2|7164|7161.2|7162|7159.2|13
1623913290000|2021-06-17 07:01:30|7161.5|7158.7|7162|7159.2|7162.5|7159.7|7161.5|7158.7|9
1623913300000|2021-06-17 07:01:40|7161.9|7159.1|7162.5|7159.7|7162.9|7160.1|7161.9|7159.1|6
1623913310000|2021-06-17 07:01:50|7163|7160.2|7164|7161.2|7164|7161.2|7163|7160.2|17
1623913320000|2021-06-17 07:02:00|7163.9|7161.1|7165|7162.2|7165.9|7163.1|7161.9|7159.1|31
1623913330000|2021-06-17 07:02:10|7165.5|7162.7|7168.5|7165.7|7168.5|7165.7|7165.5|7162.7|26
1623913340000|2021-06-17 07:02:20|7168|7165.2|7169.5|7166.7|7170.9|7168.1|7167|7164.2|66
1623913350000|2021-06-17 07:02:30|7169|7166.2|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|31
1623913360000|2021-06-17 07:02:40|7168|7165.2|7167.5|7164.7|7168.9|7166.1|7167|7164.2|7
1623913370000|2021-06-17 07:02:50|7167.9|7165.1|7167|7164.2|7167.9|7165.1|7167|7164.2|1
1623913380000|2021-06-17 07:03:00|7166|7163.2|7166|7163.2|7167|7164.2|7166|7163.2|16
1623913390000|2021-06-17 07:03:10|7165.9|7163.1|7166.5|7163.7|7167|7164.2|7165.9|7163.1|27
1623913400000|2021-06-17 07:03:20|7167|7164.2|7164.5|7161.7|7168.5|7165.7|7164|7161.2|27
1623913410000|2021-06-17 07:03:30|7164.9|7162.1|7161.5|7158.7|7164.9|7162.1|7160.9|7158.1|53
1623913420000|2021-06-17 07:03:40|7161|7158.2|7159.5|7156.7|7161|7158.2|7158|7155.2|58
1623913430000|2021-06-17 07:03:50|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.5|7156.7|14
1623913440000|2021-06-17 07:04:00|7159.5|7156.7|7157.9|7155.1|7159.5|7156.7|7157|7154.2|23
1623913450000|2021-06-17 07:04:10|7157.5|7154.7|7158.5|7155.7|7158.9|7156.1|7157.5|7154.7|3
1623913460000|2021-06-17 07:04:20|7158.9|7156.1|7155.9|7153.1|7159|7156.2|7153.9|7151.1|58
1623913470000|2021-06-17 07:04:30|7155.5|7152.7|7156.5|7153.7|7157.5|7154.7|7155.5|7152.7|14
1623913480000|2021-06-17 07:04:40|7156|7153.2|7154.5|7151.7|7156.5|7153.7|7153.9|7151.1|9
1623913490000|2021-06-17 07:04:50|7154.9|7152.1|7154|7151.2|7154.9|7152.1|7154|7151.2|4
1623913500000|2021-06-17 07:05:00|7154.5|7151.7|7154.9|7152.1|7155.5|7152.7|7154|7151.2|28
1623913510000|2021-06-17 07:05:10|7155.5|7152.7|7155.5|7152.7|7155.9|7153.1|7154.9|7152.1|9
1623913520000|2021-06-17 07:05:20|7155.9|7153.1|7158|7155.2|7158.9|7156.1|7155.5|7152.7|79
1623913530000|2021-06-17 07:05:30|7157.9|7155.1|7152.5|7149.7|7157.9|7155.1|7152.5|7149.7|81
1623913540000|2021-06-17 07:05:40|7152.9|7150.1|7153.9|7151.1|7154|7151.2|7152.5|7149.7|17
1623913550000|2021-06-17 07:05:50|7154|7151.2|7154.5|7151.7|7155|7152.2|7153.9|7151.1|36
1623913560000|2021-06-17 07:06:00|7154|7151.2|7157|7154.2|7158|7155.2|7154|7151.2|38
1623913570000|2021-06-17 07:06:10|7157.5|7154.7|7158.5|7155.7|7159|7156.2|7157.5|7154.7|13
1623913580000|2021-06-17 07:06:20|7158|7155.2|7159.9|7157.1|7159.9|7157.1|7157.9|7155.1|16
1623913590000|2021-06-17 07:06:30|7159.5|7156.7|7158.5|7155.7|7159.5|7156.7|7158.5|7155.7|4
1623913600000|2021-06-17 07:06:40|7158.3|7155.5|7156.5|7153.7|7158.3|7155.5|7156|7153.2|15
1623913610000|2021-06-17 07:06:50|7156.9|7154.1|7156.5|7153.7|7157|7154.2|7156.5|7153.7|12
1623913620000|2021-06-17 07:07:00|7156|7153.2|7157.5|7154.7|7158.5|7155.7|7156|7153.2|14
1623913630000|2021-06-17 07:07:10|7157|7154.2|7156.5|7153.7|7158|7155.2|7156.5|7153.7|6
1623913640000|2021-06-17 07:07:20|7157|7154.2|7158|7155.2|7158|7155.2|7156|7153.2|8
1623913650000|2021-06-17 07:07:30|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7157.5|7154.7|7
1623913660000|2021-06-17 07:07:40|7158|7155.2|7158.9|7156.1|7159.5|7156.7|7158|7155.2|10
1623913670000|2021-06-17 07:07:50|7158.5|7155.7|7157.5|7154.7|7158.5|7155.7|7157.5|7154.7|7
1623913680000|2021-06-17 07:08:00|7157.9|7155.1|7157.9|7155.1|7158.5|7155.7|7157.9|7155.1|14
1623913690000|2021-06-17 07:08:10|7157.5|7154.7|7157|7154.2|7157.9|7155.1|7156.9|7154.1|11
1623913700000|2021-06-17 07:08:20|7156.9|7154.1|7157|7154.2|7157.5|7154.7|7156|7153.2|3
1623913710000|2021-06-17 07:08:30|7157.4|7154.6|7157.5|7154.7|7158.3|7155.5|7156.9|7154.1|12
1623913720000|2021-06-17 07:08:40|7157.9|7155.1|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|6
1623913730000|2021-06-17 07:08:50|7157|7154.2|7158|7155.2|7158|7155.2|7156.9|7154.1|5
1623913740000|2021-06-17 07:09:00|7158.4|7155.6|7156.9|7154.1|7158.4|7155.6|7156.9|7154.1|9
1623913750000|2021-06-17 07:09:10|7157|7154.2|7156|7153.2|7157|7154.2|7154.9|7152.1|20
1623913760000|2021-06-17 07:09:20|7156.5|7153.7|7154.9|7152.1|7156.5|7153.7|7154.9|7152.1|14
1623913770000|2021-06-17 07:09:30|7154.8|7152|7154.9|7152.1|7155.9|7153.1|7154|7151.2|17
1623913780000|2021-06-17 07:09:40|7155|7152.2|7153.5|7150.7|7155.4|7152.6|7153.5|7150.7|14
1623913790000|2021-06-17 07:09:50|7153.9|7151.1|7155|7152.2|7155.3|7152.5|7153.5|7150.7|13
1623913800000|2021-06-17 07:10:00|7154.9|7152.1|7154.5|7151.7|7155.9|7153.1|7154.5|7151.7|15
1623913810000|2021-06-17 07:10:10|7154|7151.2|7153|7150.2|7154|7151.2|7152.9|7150.1|22
1623913820000|2021-06-17 07:10:20|7153.5|7150.7|7153|7150.2|7153.9|7151.1|7151|7148.2|48
1623913830000|2021-06-17 07:10:30|7152.9|7150.1|7152.5|7149.7|7153.9|7151.1|7152.5|7149.7|11
1623913840000|2021-06-17 07:10:40|7152|7149.2|7152.9|7150.1|7153|7150.2|7152|7149.2|16
1623913850000|2021-06-17 07:10:50|7152.5|7149.7|7150.9|7148.1|7152.5|7149.7|7150.9|7148.1|20
1623913860000|2021-06-17 07:11:00|7150.5|7147.7|7147.9|7145.1|7150.5|7147.7|7146.9|7144.1|106
1623913870000|2021-06-17 07:11:10|7148|7145.2|7146.9|7144.1|7148.5|7145.7|7145|7142.2|75
1623913880000|2021-06-17 07:11:20|7147|7144.2|7147|7144.2|7147.5|7144.7|7146|7143.2|44
1623913890000|2021-06-17 07:11:30|7147.5|7144.7|7146.5|7143.7|7147.9|7145.1|7144.9|7142.1|85
1623913900000|2021-06-17 07:11:40|7146.4|7143.6|7145.9|7143.1|7147.9|7145.1|7145.9|7143.1|31
1623913910000|2021-06-17 07:11:50|7145.5|7142.7|7146.5|7143.7|7146.9|7144.1|7145.3|7142.5|18
1623913920000|2021-06-17 07:12:00|7146.4|7143.6|7150|7147.2|7150.9|7148.1|7145.9|7143.1|84
1623913930000|2021-06-17 07:12:10|7149.9|7147.1|7144.9|7142.1|7149.9|7147.1|7144.9|7142.1|124
1623913940000|2021-06-17 07:12:20|7145|7142.2|7147.9|7145.1|7147.9|7145.1|7145|7142.2|40
1623913950000|2021-06-17 07:12:30|7148|7145.2|7148.5|7145.7|7148.9|7146.1|7147.9|7145.1|38
1623913960000|2021-06-17 07:12:40|7148|7145.2|7148.5|7145.7|7150|7147.2|7147.9|7145.1|40
1623913970000|2021-06-17 07:12:50|7148.9|7146.1|7149.9|7147.1|7149.9|7147.1|7148|7145.2|40
1623913980000|2021-06-17 07:13:00|7149.4|7146.6|7151.5|7148.7|7152|7149.2|7148.5|7145.7|61
1623913990000|2021-06-17 07:13:10|7151.9|7149.1|7149.9|7147.1|7151.9|7149.1|7149.9|7147.1|27
1623914000000|2021-06-17 07:13:20|7150|7147.2|7149.5|7146.7|7150|7147.2|7148.9|7146.1|12
1623914010000|2021-06-17 07:13:30|7149|7146.2|7147.5|7144.7|7149.5|7146.7|7147.5|7144.7|7
1623914020000|2021-06-17 07:13:40|7147|7144.2|7149.5|7146.7|7149.9|7147.1|7147|7144.2|29
1623914030000|2021-06-17 07:13:50|7149.9|7147.1|7152.5|7149.7|7153.5|7150.7|7149.9|7147.1|83
1623914040000|2021-06-17 07:14:00|7152|7149.2|7153.5|7150.7|7153.9|7151.1|7151.5|7148.7|25
1623914050000|2021-06-17 07:14:10|7153.6|7150.8|7153.5|7150.7|7154|7151.2|7153|7150.2|21
1623914060000|2021-06-17 07:14:20|7153|7150.2|7151|7148.2|7153|7150.2|7149.5|7146.7|71
1623914070000|2021-06-17 07:14:30|7151.5|7148.7|7152.5|7149.7|7152.5|7149.7|7150.9|7148.1|18
1623914080000|2021-06-17 07:14:40|7152.9|7150.1|7152.5|7149.7|7153.9|7151.1|7152.5|7149.7|13
1623914090000|2021-06-17 07:14:50|7152.9|7150.1|7154.5|7151.7|7155|7152.2|7152.5|7149.7|66
1623914100000|2021-06-17 07:15:00|7154|7151.2|7161.9|7159.1|7162|7159.2|7154|7151.2|123
1623914110000|2021-06-17 07:15:10|7162|7159.2|7161|7158.2|7162|7159.2|7160|7157.2|24
1623914120000|2021-06-17 07:15:20|7160.9|7158.1|7158.5|7155.7|7161|7158.2|7158|7155.2|29
1623914130000|2021-06-17 07:15:30|7158|7155.2|7160.5|7157.7|7160.9|7158.1|7158|7155.2|8
1623914140000|2021-06-17 07:15:40|7160|7157.2|7162.5|7159.7|7162.5|7159.7|7160|7157.2|33
1623914150000|2021-06-17 07:15:50|7162.9|7160.1|7161.5|7158.7|7163|7160.2|7161|7158.2|24
1623914160000|2021-06-17 07:16:00|7161.4|7158.6|7160.5|7157.7|7161.4|7158.6|7158.5|7155.7|41
1623914170000|2021-06-17 07:16:10|7160|7157.2|7160|7157.2|7160.5|7157.7|7160|7157.2|2
1623914180000|2021-06-17 07:16:20|7160.5|7157.7|7161.9|7159.1|7161.9|7159.1|7160|7157.2|5
1623914190000|2021-06-17 07:16:30|7161|7158.2|7163.5|7160.7|7164|7161.2|7161|7158.2|20
1623914200000|2021-06-17 07:16:40|7163|7160.2|7163|7160.2|7163.5|7160.7|7162.5|7159.7|7
1623914210000|2021-06-17 07:16:50|7162.9|7160.1|7163.5|7160.7|7163.5|7160.7|7162.5|7159.7|9
1623914220000|2021-06-17 07:17:00|7163|7160.2|7161.5|7158.7|7163.5|7160.7|7161.5|7158.7|13
1623914230000|2021-06-17 07:17:10|7161|7158.2|7162|7159.2|7162.9|7160.1|7161|7158.2|4
1623914240000|2021-06-17 07:17:20|7162.5|7159.7|7160.5|7157.7|7162.9|7160.1|7160|7157.2|70
1623914250000|2021-06-17 07:17:30|7161|7158.2|7162.9|7160.1|7162.9|7160.1|7161|7158.2|9
1623914260000|2021-06-17 07:17:40|7163|7160.2|7162|7159.2|7163|7160.2|7161.9|7159.1|10
1623914270000|2021-06-17 07:17:50|7162.5|7159.7|7162.9|7160.1|7163|7160.2|7162.5|7159.7|10
1623914280000|2021-06-17 07:18:00|7162.5|7159.7|7162.5|7159.7|7163|7160.2|7162|7159.2|10
1623914290000|2021-06-17 07:18:10|7162|7159.2|7161.5|7158.7|7162|7159.2|7161.5|7158.7|6
1623914300000|2021-06-17 07:18:20|7161.6|7158.8|7163|7160.2|7163|7160.2|7161.6|7158.8|11
1623914310000|2021-06-17 07:18:30|7163.6|7160.8|7164.5|7161.7|7164.5|7161.7|7163.6|7160.8|7
1623914320000|2021-06-17 07:18:40|7164|7161.2|7162.5|7159.7|7164.5|7161.7|7162.5|7159.7|8
1623914330000|2021-06-17 07:18:50|7163|7160.2|7160.9|7158.1|7163|7160.2|7159.9|7157.1|18
1623914340000|2021-06-17 07:19:00|7161|7158.2|7161|7158.2|7162.5|7159.7|7160.9|7158.1|15
1623914350000|2021-06-17 07:19:10|7161.5|7158.7|7162.9|7160.1|7163.5|7160.7|7161.5|7158.7|22
1623914360000|2021-06-17 07:19:20|7163|7160.2|7160.9|7158.1|7163|7160.2|7160.5|7157.7|4
1623914370000|2021-06-17 07:19:30|7161|7158.2|7162|7159.2|7162.5|7159.7|7160.5|7157.7|23
1623914380000|2021-06-17 07:19:40|7162.5|7159.7|7162|7159.2|7162.5|7159.7|7160.9|7158.1|17
1623914390000|2021-06-17 07:19:50|7161.9|7159.1|7162.5|7159.7|7162.9|7160.1|7161.5|7158.7|4
1623914400000|2021-06-17 07:20:00|7162|7159.2|7159.5|7156.7|7162.5|7159.7|7158.9|7156.1|11
1623914410000|2021-06-17 07:20:10|7159.9|7157.1|7158.5|7155.7|7159.9|7157.1|7158|7155.2|5
1623914420000|2021-06-17 07:20:20|7158.9|7156.1|7160.4|7157.6|7160.5|7157.7|7158.5|7155.7|5
1623914430000|2021-06-17 07:20:30|7159.9|7157.1|7161.9|7159.1|7161.9|7159.1|7159.9|7157.1|6
1623914440000|2021-06-17 07:20:40|7162|7159.2|7161.9|7159.1|7162|7159.2|7161.9|7159.1|9
1623914450000|2021-06-17 07:20:50|7162|7159.2|7161|7158.2|7162.9|7160.1|7161|7158.2|2
1623914460000|2021-06-17 07:21:00|7160.9|7158.1|7159.5|7156.7|7161|7158.2|7159.5|7156.7|3
1623914470000|2021-06-17 07:21:10|7159.9|7157.1|7159.9|7157.1|7160|7157.2|7159|7156.2|1
1623914480000|2021-06-17 07:21:20|7159.5|7156.7|7159.9|7157.1|7159.9|7157.1|7159.5|7156.7|2
1623914490000|2021-06-17 07:21:30|7159|7156.2|7159.9|7157.1|7159.9|7157.1|7159|7156.2|2
1623914500000|2021-06-17 07:21:40|7159.8|7157|7159.9|7157.1|7159.9|7157.1|7159.8|7157|5
1623914510000|2021-06-17 07:21:50|7160|7157.2|7159.5|7156.7|7160|7157.2|7159|7156.2|3
1623914520000|2021-06-17 07:22:00|7159.4|7156.6|7158.9|7156.1|7160|7157.2|7158.9|7156.1|14
1623914530000|2021-06-17 07:22:10|7158.5|7155.7|7154.9|7152.1|7159.9|7157.1|7154.9|7152.1|36
1623914540000|2021-06-17 07:22:20|7155|7152.2|7155.9|7153.1|7156|7153.2|7155|7152.2|16
1623914550000|2021-06-17 07:22:30|7156|7153.2|7156.9|7154.1|7156.9|7154.1|7155.5|7152.7|27
1623914560000|2021-06-17 07:22:40|7156|7153.2|7158.9|7156.1|7159|7156.2|7155.9|7153.1|40
1623914570000|2021-06-17 07:22:50|7158|7155.2|7159.4|7156.6|7159.5|7156.7|7157.9|7155.1|13
1623914580000|2021-06-17 07:23:00|7159|7156.2|7158.9|7156.1|7159.5|7156.7|7158.9|7156.1|4
1623914590000|2021-06-17 07:23:10|7159|7156.2|7158.9|7156.1|7159|7156.2|7158.9|7156.1|4
1623914600000|2021-06-17 07:23:20|7159|7156.2|7159.5|7156.7|7159.9|7157.1|7158.5|7155.7|3
1623914610000|2021-06-17 07:23:30|7159.4|7156.6|7159.4|7156.6|7159.5|7156.7|7158.9|7156.1|3
1623914620000|2021-06-17 07:23:40|7158.9|7156.1|7158.5|7155.7|7158.9|7156.1|7157.9|7155.1|42
1623914630000|2021-06-17 07:23:50|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|4
1623914640000|2021-06-17 07:24:00|7157.4|7154.6|7156.9|7154.1|7157.5|7154.7|7156.4|7153.6|8
1623914650000|2021-06-17 07:24:10|7156.5|7153.7|7153.9|7151.1|7156.5|7153.7|7152.9|7150.1|76
1623914660000|2021-06-17 07:24:20|7154.4|7151.6|7152.9|7150.1|7154.5|7151.7|7152.9|7150.1|5
1623914670000|2021-06-17 07:24:30|7153.4|7150.6|7155.9|7153.1|7155.9|7153.1|7152.9|7150.1|21
1623914680000|2021-06-17 07:24:40|7155.5|7152.7|7154.9|7152.1|7155.5|7152.7|7154.9|7152.1|10
1623914690000|2021-06-17 07:24:50|7155|7152.2|7155.4|7152.6|7155.9|7153.1|7154.9|7152.1|10
1623914700000|2021-06-17 07:25:00|7154.9|7152.1|7152.5|7149.7|7154.9|7152.1|7152|7149.2|16
1623914710000|2021-06-17 07:25:10|7152.9|7150.1|7151.5|7148.7|7152.9|7150.1|7150.9|7148.1|16
1623914720000|2021-06-17 07:25:20|7151.9|7149.1|7152|7149.2|7152|7149.2|7151|7148.2|46
1623914730000|2021-06-17 07:25:30|7152.5|7149.7|7152.9|7150.1|7152.9|7150.1|7152.5|7149.7|1
1623914740000|2021-06-17 07:25:40|7152.5|7149.7|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|3
1623914750000|2021-06-17 07:25:50|7150|7147.2|7149.5|7146.7|7150.5|7147.7|7148.9|7146.1|67
1623914760000|2021-06-17 07:26:00|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7148.9|7146.1|19
1623914770000|2021-06-17 07:26:10|7150|7147.2|7151.5|7148.7|7151.9|7149.1|7150|7147.2|7
1623914780000|2021-06-17 07:26:20|7151.9|7149.1|7151|7148.2|7151.9|7149.1|7150|7147.2|32
1623914790000|2021-06-17 07:26:30|7151.5|7148.7|7150.5|7147.7|7151.9|7149.1|7150.5|7147.7|11
1623914800000|2021-06-17 07:26:40|7150.9|7148.1|7149.9|7147.1|7151|7148.2|7149|7146.2|32
1623914810000|2021-06-17 07:26:50|7149.5|7146.7|7147.9|7145.1|7149.9|7147.1|7147.9|7145.1|75
1623914820000|2021-06-17 07:27:00|7147.8|7145|7144.9|7142.1|7147.9|7145.1|7143.9|7141.1|122
1623914830000|2021-06-17 07:27:10|7144.4|7141.6|7143.9|7141.1|7145.9|7143.1|7142.9|7140.1|88
1623914840000|2021-06-17 07:27:20|7143.8|7141|7145.4|7142.6|7145.4|7142.6|7142.9|7140.1|55
1623914850000|2021-06-17 07:27:30|7145.9|7143.1|7145.4|7142.6|7145.9|7143.1|7144.9|7142.1|11
1623914860000|2021-06-17 07:27:40|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.4|7142.6|4
1623914870000|2021-06-17 07:27:50|||||||||6
1623914880000|2021-06-17 07:28:00|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|2
1623914890000|2021-06-17 07:28:10|7145.9|7143.1|7145.4|7142.6|7145.9|7143.1|7143.9|7141.1|135
1623914900000|2021-06-17 07:28:20|7145.9|7143.1|7144.9|7142.1|7145.9|7143.1|7144.9|7142.1|37
1623914910000|2021-06-17 07:28:30|7145|7142.2|7145.4|7142.6|7145.9|7143.1|7145|7142.2|21
1623914920000|2021-06-17 07:28:40|7144.9|7142.1|7141.9|7139.1|7144.9|7142.1|7141.9|7139.1|58
1623914930000|2021-06-17 07:28:50|7141.8|7139|7141.4|7138.6|7141.9|7139.1|7139.9|7137.1|82
1623914940000|2021-06-17 07:29:00|7141.3|7138.5|7140.9|7138.1|7141.9|7139.1|7140.9|7138.1|13
1623914950000|2021-06-17 07:29:10|7141.4|7138.6|7140.9|7138.1|7141.9|7139.1|7140.9|7138.1|7
1623914960000|2021-06-17 07:29:20|7141.8|7139|7140.9|7138.1|7141.9|7139.1|7140.9|7138.1|8
1623914970000|2021-06-17 07:29:30|7141.9|7139.1|7142.9|7140.1|7142.9|7140.1|7141.9|7139.1|19
1623914980000|2021-06-17 07:29:40|7142.4|7139.6|7141.9|7139.1|7142.9|7140.1|7141.4|7138.6|58
1623914990000|2021-06-17 07:29:50|7142.4|7139.6|7141.4|7138.6|7142.4|7139.6|7140.9|7138.1|11
1623915000000|2021-06-17 07:30:00|7140.9|7138.1|7140.4|7137.6|7140.9|7138.1|7139.9|7137.1|26
1623915010000|2021-06-17 07:30:10|7141.4|7138.6|7140.4|7137.6|7142.9|7140.1|7139.4|7136.6|52
1623915020000|2021-06-17 07:30:20|7140|7137.2|7141|7138.2|7141.4|7138.6|7140|7137.2|10
1623915030000|2021-06-17 07:30:30|7141.4|7138.6|7143.9|7141.1|7145|7142.2|7140.9|7138.1|81
1623915040000|2021-06-17 07:30:40|7143|7140.2|7143.4|7140.6|7143.4|7140.6|7142.9|7140.1|4
1623915050000|2021-06-17 07:30:50|7142.9|7140.1|7145.4|7142.6|7146.9|7144.1|7142.9|7140.1|25
1623915060000|2021-06-17 07:31:00|7146|7143.2|7145.4|7142.6|7146.8|7144|7145.4|7142.6|13
1623915070000|2021-06-17 07:31:10|7145.9|7143.1|7146.9|7144.1|7147.9|7145.1|7145.4|7142.6|28
1623915080000|2021-06-17 07:31:20|7146.4|7143.6|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|2
1623915090000|2021-06-17 07:31:30|7146.9|7144.1|7145.9|7143.1|7146.9|7144.1|7145.9|7143.1|6
1623915100000|2021-06-17 07:31:40|7146.1|7143.3|7151.9|7149.1|7151.9|7149.1|7145.9|7143.1|190
1623915110000|2021-06-17 07:31:50|7151.4|7148.6|7151.4|7148.6|7151.9|7149.1|7149.9|7147.1|48
1623915120000|2021-06-17 07:32:00|7151|7148.2|7149.9|7147.1|7152|7149.2|7149.9|7147.1|27
1623915130000|2021-06-17 07:32:10|7150.3|7147.5|7148.9|7146.1|7150.9|7148.1|7148.4|7145.6|18
1623915140000|2021-06-17 07:32:20|7149.4|7146.6|7149.4|7146.6|7149.9|7147.1|7148.4|7145.6|10
1623915150000|2021-06-17 07:32:30|7148.9|7146.1|7148|7145.2|7151.9|7149.1|7148|7145.2|46
1623915160000|2021-06-17 07:32:40|7149|7146.2|7148|7145.2|7149|7146.2|7147.9|7145.1|19
1623915170000|2021-06-17 07:32:50|7147.9|7145.1|7147.4|7144.6|7147.9|7145.1|7147|7144.2|6
1623915180000|2021-06-17 07:33:00|7147.6|7144.8|7151.4|7148.6|7151.9|7149.1|7147.6|7144.8|19
1623915190000|2021-06-17 07:33:10|7151|7148.2|7149.9|7147.1|7151.9|7149.1|7149.9|7147.1|10
1623915200000|2021-06-17 07:33:20|7149.4|7146.6|7150.4|7147.6|7150.4|7147.6|7149.4|7146.6|33
1623915210000|2021-06-17 07:33:30|7150|7147.2|7149.6|7146.8|7150|7147.2|7149.4|7146.6|9
1623915220000|2021-06-17 07:33:40|7149.4|7146.6|7148.4|7145.6|7149.4|7146.6|7148|7145.2|7
1623915230000|2021-06-17 07:33:50|7148.6|7145.8|7148|7145.2|7149.4|7146.6|7148|7145.2|26
1623915240000|2021-06-17 07:34:00|7147.5|7144.7|7149.4|7146.6|7149.9|7147.1|7147.4|7144.6|10
1623915250000|2021-06-17 07:34:10|7149.6|7146.8|7150.4|7147.6|7150.4|7147.6|7149|7146.2|33
1623915260000|2021-06-17 07:34:20|7150|7147.2|7150|7147.2|7150.4|7147.6|7149|7146.2|14
1623915270000|2021-06-17 07:34:30|7150.4|7147.6|7150.4|7147.6|7151.4|7148.6|7150|7147.2|26
1623915280000|2021-06-17 07:34:40|7151|7148.2|7152|7149.2|7152|7149.2|7151|7148.2|11
1623915290000|2021-06-17 07:34:50|7152.4|7149.6|7152.4|7149.6|7153|7150.2|7152|7149.2|34
1623915300000|2021-06-17 07:35:00|7152|7149.2|7150.4|7147.6|7154|7151.2|7150|7147.2|49
1623915310000|2021-06-17 07:35:10|7151|7148.2|7150.4|7147.6|7151|7148.2|7150|7147.2|7
1623915320000|2021-06-17 07:35:20|7150|7147.2|7150.9|7148.1|7151|7148.2|7150|7147.2|5
1623915330000|2021-06-17 07:35:30|7151|7148.2|7151.4|7148.6|7152.9|7150.1|7150.9|7148.1|16
1623915340000|2021-06-17 07:35:40|7151.5|7148.7|7151|7148.2|7152|7149.2|7151|7148.2|6
1623915350000|2021-06-17 07:35:50|7151.4|7148.6|7151|7148.2|7152|7149.2|7151|7148.2|9
1623915360000|2021-06-17 07:36:00|7151.4|7148.6|7151|7148.2|7151.4|7148.6|7150.4|7147.6|11
1623915370000|2021-06-17 07:36:10|7151.5|7148.7|7151|7148.2|7151.5|7148.7|7151|7148.2|6
1623915380000|2021-06-17 07:36:20|7151.4|7148.6|7151|7148.2|7151.4|7148.6|7151|7148.2|0
1623915390000|2021-06-17 07:36:30|7151.4|7148.6|7148.4|7145.6|7151.4|7148.6|7148|7145.2|11
1623915400000|2021-06-17 07:36:40|7147.4|7144.6|7145.4|7142.6|7147.9|7145.1|7145|7142.2|13
1623915410000|2021-06-17 07:36:50|7145.9|7143.1|7146.4|7143.6|7146.9|7144.1|7145.9|7143.1|13
1623915420000|2021-06-17 07:37:00|7146.9|7144.1|7146.4|7143.6|7146.9|7144.1|7146|7143.2|2
1623915430000|2021-06-17 07:37:10|7146|7143.2|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|9
1623915440000|2021-06-17 07:37:20|7145.5|7142.7|7146|7143.2|7146|7143.2|7145.5|7142.7|13
1623915450000|2021-06-17 07:37:30|7146.4|7143.6|7146.4|7143.6|7147|7144.2|7146.4|7143.6|8
1623915460000|2021-06-17 07:37:40|7146|7143.2|7149.4|7146.6|7149.4|7146.6|7146|7143.2|9
1623915470000|2021-06-17 07:37:50|7149.9|7147.1|7148|7145.2|7149.9|7147.1|7148|7145.2|28
1623915480000|2021-06-17 07:38:00|7147.9|7145.1|7146.4|7143.6|7147.9|7145.1|7146|7143.2|15
1623915490000|2021-06-17 07:38:10|7146.9|7144.1|7147.4|7144.6|7147.4|7144.6|7146|7143.2|11
1623915500000|2021-06-17 07:38:20|7147.5|7144.7|7148|7145.2|7149|7146.2|7147.5|7144.7|13
1623915510000|2021-06-17 07:38:30|7148.4|7145.6|7150.4|7147.6|7150.9|7148.1|7148.4|7145.6|25
1623915520000|2021-06-17 07:38:40|7150|7147.2|7150|7147.2|7150.4|7147.6|7150|7147.2|1
1623915530000|2021-06-17 07:38:50|7150.4|7147.6|7149.4|7146.6|7150.4|7147.6|7149|7146.2|12
1623915540000|2021-06-17 07:39:00|7149|7146.2|7149.9|7147.1|7150|7147.2|7149|7146.2|3
1623915550000|2021-06-17 07:39:10|7150|7147.2|7148.9|7146.1|7150|7147.2|7148|7145.2|0
1623915560000|2021-06-17 07:39:20|7148.4|7145.6|7147.4|7144.6|7149|7146.2|7147.4|7144.6|24
1623915570000|2021-06-17 07:39:30|7146.9|7144.1|7147|7144.2|7147.4|7144.6|7146.4|7143.6|15
1623915580000|2021-06-17 07:39:40|7146.4|7143.6|7146|7143.2|7147|7144.2|7145.9|7143.1|8
1623915590000|2021-06-17 07:39:50|7145.9|7143.1|7147|7144.2|7147.4|7144.6|7145.9|7143.1|9
1623915600000|2021-06-17 07:40:00|7146.9|7144.1|7147.4|7144.6|7147.4|7144.6|7146|7143.2|8
1623915610000|2021-06-17 07:40:10|7147|7144.2|7146.9|7144.1|7147.4|7144.6|7146|7143.2|12
1623915620000|2021-06-17 07:40:20|7147|7144.2|7148.4|7145.6|7148.4|7145.6|7146.9|7144.1|7
1623915630000|2021-06-17 07:40:30|7148.9|7146.1|7148.4|7145.6|7148.9|7146.1|7148.4|7145.6|5
1623915640000|2021-06-17 07:40:40|7148.9|7146.1|7147|7144.2|7148.9|7146.1|7146.9|7144.1|1
1623915650000|2021-06-17 07:40:50|7147.4|7144.6|7146.4|7143.6|7147.4|7144.6|7146.4|7143.6|3
1623915660000|2021-06-17 07:41:00|7146|7143.2|7146.9|7144.1|7147|7144.2|7146|7143.2|7
1623915670000|2021-06-17 07:41:10|7147|7144.2|7146.9|7144.1|7147|7144.2|7146.9|7144.1|1
1623915680000|2021-06-17 07:41:20|7147|7144.2|7146.4|7143.6|7147|7144.2|7146.4|7143.6|7
1623915690000|2021-06-17 07:41:30|7145.9|7143.1|7146.4|7143.6|7146.4|7143.6|7145.4|7142.6|5
1623915700000|2021-06-17 07:41:40|7147|7144.2|7147|7144.2|7147.4|7144.6|7147|7144.2|4
1623915710000|2021-06-17 07:41:50|7147.9|7145.1|7148|7145.2|7149|7146.2|7147.9|7145.1|13
1623915720000|2021-06-17 07:42:00|7147.9|7145.1|7146|7143.2|7147.9|7145.1|7146|7143.2|5
1623915730000|2021-06-17 07:42:10|7145.9|7143.1|7145.4|7142.6|7145.9|7143.1|7145|7142.2|3
1623915740000|2021-06-17 07:42:20|7145.5|7142.7|7144.4|7141.6|7146|7143.2|7144.4|7141.6|16
1623915750000|2021-06-17 07:42:30|7144.9|7142.1|7146|7143.2|7146|7143.2|7144.9|7142.1|3
1623915760000|2021-06-17 07:42:40|7145.5|7142.7|7144.9|7142.1|7145.5|7142.7|7144.9|7142.1|3
1623915770000|2021-06-17 07:42:50|7145|7142.2|7145.9|7143.1|7145.9|7143.1|7144.9|7142.1|4
1623915780000|2021-06-17 07:43:00|7145|7142.2|7145.9|7143.1|7146|7143.2|7145|7142.2|5
1623915790000|2021-06-17 07:43:10|7145.4|7142.6|7146|7143.2|7147|7144.2|7145.4|7142.6|14
1623915800000|2021-06-17 07:43:20|7145.6|7142.8|7145.5|7142.7|7145.9|7143.1|7145|7142.2|15
1623915810000|2021-06-17 07:43:30|7145.4|7142.6|7146.4|7143.6|7146.4|7143.6|7145.4|7142.6|1
1623915820000|2021-06-17 07:43:40|7146|7143.2|7146|7143.2|7146|7143.2|7145.9|7143.1|1
1623915830000|2021-06-17 07:43:50|7146.4|7143.6|7148|7145.2|7148|7145.2|7146.4|7143.6|15
1623915840000|2021-06-17 07:44:00|7147.9|7145.1|7150.4|7147.6|7151|7148.2|7147.9|7145.1|30
1623915850000|2021-06-17 07:44:10|7150.5|7147.7|7153.4|7150.6|7153.9|7151.1|7149.9|7147.1|47
1623915860000|2021-06-17 07:44:20|7154|7151.2|7153.4|7150.6|7155|7152.2|7153|7150.2|20
1623915870000|2021-06-17 07:44:30|7153|7150.2|7153|7150.2|7153.4|7150.6|7153|7150.2|1
1623915880000|2021-06-17 07:44:40|7153.4|7150.6|7152.4|7149.6|7153.4|7150.6|7152|7149.2|6
1623915890000|2021-06-17 07:44:50|7152.5|7149.7|7152.9|7150.1|7153|7150.2|7152.5|7149.7|5
1623915900000|2021-06-17 07:45:00|7152.4|7149.6|7152|7149.2|7152.4|7149.6|7152|7149.2|3
1623915910000|2021-06-17 07:45:10|7151.9|7149.1|7152.5|7149.7|7153|7150.2|7151.4|7148.6|16
1623915920000|2021-06-17 07:45:20|7152.4|7149.6|7151.4|7148.6|7152.4|7149.6|7150.9|7148.1|19
1623915930000|2021-06-17 07:45:30|7151.9|7149.1|7151|7148.2|7152|7149.2|7151|7148.2|1
1623915940000|2021-06-17 07:45:40|7150.9|7148.1|7151|7148.2|7151|7148.2|7150.4|7147.6|6
1623915950000|2021-06-17 07:45:50|7151.4|7148.6|7151.4|7148.6|7152|7149.2|7151|7148.2|4
1623915960000|2021-06-17 07:46:00|7151|7148.2|7153|7150.2|7153.4|7150.6|7151|7148.2|30
1623915970000|2021-06-17 07:46:10|7154|7151.2|7154.4|7151.6|7155.8|7153|7154|7151.2|75
1623915980000|2021-06-17 07:46:20|7154.9|7152.1|7154|7151.2|7155|7152.2|7154|7151.2|13
1623915990000|2021-06-17 07:46:30|7154.4|7151.6|7154|7151.2|7155|7152.2|7154|7151.2|3
1623916000000|2021-06-17 07:46:40|7154.4|7151.6|7154.9|7152.1|7155|7152.2|7154|7151.2|2
1623916010000|2021-06-17 07:46:50|7155|7152.2|7154|7151.2|7155|7152.2|7153.4|7150.6|32
1623916020000|2021-06-17 07:47:00|7153.9|7151.1|7153|7150.2|7154.4|7151.6|7153|7150.2|21
1623916030000|2021-06-17 07:47:10|7153.9|7151.1|7153.5|7150.7|7154|7151.2|7153.4|7150.6|10
1623916040000|2021-06-17 07:47:20|7154|7151.2|7155.4|7152.6|7155.4|7152.6|7153.9|7151.1|12
1623916050000|2021-06-17 07:47:30|7155|7152.2|7158|7155.2|7158|7155.2|7155|7152.2|35
1623916060000|2021-06-17 07:47:40|7158.4|7155.6|7163.4|7160.6|7164|7161.2|7158.4|7155.6|158
1623916070000|2021-06-17 07:47:50|7163|7160.2|7164.4|7161.6|7165|7162.2|7163|7160.2|20
1623916080000|2021-06-17 07:48:00|7164.9|7162.1|7168.4|7165.6|7168.9|7166.1|7164|7161.2|113
1623916090000|2021-06-17 07:48:10|7168|7165.2|7168.4|7165.6|7169.4|7166.6|7168|7165.2|26
1623916100000|2021-06-17 07:48:20|7169.4|7166.6|7168.4|7165.6|7170|7167.2|7168.4|7165.6|125
1623916110000|2021-06-17 07:48:30|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168|7165.2|4
1623916120000|2021-06-17 07:48:40|7168.4|7165.6|7169.9|7167.1|7170.4|7167.6|7168|7165.2|22
1623916130000|2021-06-17 07:48:50|7170|7167.2|7170.4|7167.6|7170.9|7168.1|7170|7167.2|9
1623916140000|2021-06-17 07:49:00|7169.9|7167.1|7170.4|7167.6|7170.9|7168.1|7169|7166.2|40
1623916150000|2021-06-17 07:49:10|7170.9|7168.1|7170.4|7167.6|7172|7169.2|7170|7167.2|90
1623916160000|2021-06-17 07:49:20|7170.9|7168.1|7168.4|7165.6|7170.9|7168.1|7168|7165.2|27
1623916170000|2021-06-17 07:49:30|7168.9|7166.1|7169.9|7167.1|7170.4|7167.6|7167.4|7164.6|82
1623916180000|2021-06-17 07:49:40|7169.4|7166.6|7168|7165.2|7169.4|7166.6|7167|7164.2|14
1623916190000|2021-06-17 07:49:50|7168.4|7165.6|7169.9|7167.1|7169.9|7167.1|7168|7165.2|21
1623916200000|2021-06-17 07:50:00|7170|7167.2|7169.9|7167.1|7170|7167.2|7169|7166.2|3
1623916210000|2021-06-17 07:50:10|7170|7167.2|7168.9|7166.1|7170|7167.2|7168.9|7166.1|14
1623916220000|2021-06-17 07:50:20|7168.4|7165.6|7168|7165.2|7168.4|7165.6|7167.9|7165.1|42
1623916230000|2021-06-17 07:50:30|7167.9|7165.1|7167.4|7164.6|7167.9|7165.1|7165.9|7163.1|43
1623916240000|2021-06-17 07:50:40|7167.9|7165.1|7168.4|7165.6|7168.9|7166.1|7167.9|7165.1|8
1623916250000|2021-06-17 07:50:50|7168|7165.2|7168.4|7165.6|7169.4|7166.6|7167.9|7165.1|16
1623916260000|2021-06-17 07:51:00|7168|7165.2|7169.9|7167.1|7169.9|7167.1|7168|7165.2|14
1623916270000|2021-06-17 07:51:10|7170|7167.2|7170.4|7167.6|7170.4|7167.6|7169.9|7167.1|20
1623916280000|2021-06-17 07:51:20|7170|7167.2|7169.9|7167.1|7170.9|7168.1|7169.4|7166.6|112
1623916290000|2021-06-17 07:51:30|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7168.4|7165.6|28
1623916300000|2021-06-17 07:51:40|7169.9|7167.1|7168.9|7166.1|7169.9|7167.1|7168.9|7166.1|32
1623916310000|2021-06-17 07:51:50|7169|7166.2|7169.9|7167.1|7169.9|7167.1|7169|7166.2|10
1623916320000|2021-06-17 07:52:00|7168.9|7166.1|7170.9|7168.1|7171.4|7168.6|7168.9|7166.1|45
1623916330000|2021-06-17 07:52:10|7169.9|7167.1|7169.4|7166.6|7169.9|7167.1|7168.9|7166.1|17
1623916340000|2021-06-17 07:52:20|7169|7166.2|7169.4|7166.6|7169.9|7167.1|7168.9|7166.1|9
1623916350000|2021-06-17 07:52:30|7169|7166.2|7169.4|7166.6|7169.4|7166.6|7168.9|7166.1|5
1623916360000|2021-06-17 07:52:40|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7168.9|7166.1|8
1623916370000|2021-06-17 07:52:50|7169.4|7166.6|7167.4|7164.6|7169.4|7166.6|7166.9|7164.1|52
1623916380000|2021-06-17 07:53:00|7167.9|7165.1|7166.9|7164.1|7167.9|7165.1|7165.4|7162.6|68
1623916390000|2021-06-17 07:53:10|7166.4|7163.6|7168.4|7165.6|7168.9|7166.1|7165.9|7163.1|33
1623916400000|2021-06-17 07:53:20|7167.9|7165.1|7168.4|7165.6|7168.9|7166.1|7167.9|7165.1|3
1623916410000|2021-06-17 07:53:30|7169|7166.2|7168.9|7166.1|7169.3|7166.5|7168.9|7166.1|8
1623916420000|2021-06-17 07:53:40|7168.4|7165.6|7168.9|7166.1|7168.9|7166.1|7168.4|7165.6|3
1623916430000|2021-06-17 07:53:50|7168.4|7165.6|7168.9|7166.1|7169.4|7166.6|7168.4|7165.6|2
1623916440000|2021-06-17 07:54:00|7169|7166.2|7168.4|7165.6|7169.4|7166.6|7168.4|7165.6|0
1623916450000|2021-06-17 07:54:10|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|1
1623916460000|2021-06-17 07:54:20|7167.9|7165.1|7166.9|7164.1|7167.9|7165.1|7165.9|7163.1|34
1623916470000|2021-06-17 07:54:30|7166.4|7163.6|7167.4|7164.6|7167.4|7164.6|7165.9|7163.1|32
1623916480000|2021-06-17 07:54:40|7167.5|7164.7|7167.9|7165.1|7168.9|7166.1|7167.4|7164.6|39
1623916490000|2021-06-17 07:54:50|7168.3|7165.5|7167.9|7165.1|7168.4|7165.6|7167.9|7165.1|19
1623916500000|2021-06-17 07:55:00|7167.4|7164.6|7166.4|7163.6|7167.4|7164.6|7165.9|7163.1|17
1623916510000|2021-06-17 07:55:10|7166.3|7163.5|7165|7162.2|7166.3|7163.5|7164.9|7162.1|8
1623916520000|2021-06-17 07:55:20|7164.9|7162.1|7167.4|7164.6|7167.9|7165.1|7164.9|7162.1|17
1623916530000|2021-06-17 07:55:30|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|2
1623916540000|2021-06-17 07:55:40|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7165.9|7163.1|29
1623916550000|2021-06-17 07:55:50|7166.9|7164.1|7167|7164.2|7167.9|7165.1|7166.9|7164.1|7
1623916560000|2021-06-17 07:56:00|7167.4|7164.6|7166.9|7164.1|7167.4|7164.6|7166|7163.2|2
1623916570000|2021-06-17 07:56:10|7166.4|7163.6|7167.9|7165.1|7167.9|7165.1|7166.4|7163.6|29
1623916580000|2021-06-17 07:56:20|7166.9|7164.1|7167.9|7165.1|7168|7165.2|7166.9|7164.1|2
1623916590000|2021-06-17 07:56:30|7169.9|7167.1|7169.4|7166.6|7169.9|7167.1|7168.9|7166.1|54
1623916600000|2021-06-17 07:56:40|7168.9|7166.1|7169.4|7166.6|7169.9|7167.1|7168.9|7166.1|56
1623916610000|2021-06-17 07:56:50|7169.3|7166.5|7169.9|7167.1|7170.9|7168.1|7168.9|7166.1|35
1623916620000|2021-06-17 07:57:00|7170|7167.2|7168.9|7166.1|7170.9|7168.1|7168.9|7166.1|47
1623916630000|2021-06-17 07:57:10|7169.4|7166.6|7168.9|7166.1|7169.9|7167.1|7168.4|7165.6|13
1623916640000|2021-06-17 07:57:20|7169.4|7166.6|7169.9|7167.1|7169.9|7167.1|7169.4|7166.6|6
1623916650000|2021-06-17 07:57:30|7170.4|7167.6|7171.9|7169.1|7171.9|7169.1|7170.4|7167.6|28
1623916660000|2021-06-17 07:57:40|7170.9|7168.1|7170.9|7168.1|7171.9|7169.1|7169.9|7167.1|21
1623916670000|2021-06-17 07:57:50|7171.4|7168.6|7170.9|7168.1|7171.9|7169.1|7170.9|7168.1|16
1623916680000|2021-06-17 07:58:00|7171.4|7168.6|7171.9|7169.1|7171.9|7169.1|7170.9|7168.1|12
1623916690000|2021-06-17 07:58:10|7171.4|7168.6|7170.9|7168.1|7171.4|7168.6|7170.9|7168.1|13
1623916700000|2021-06-17 07:58:20|7169.9|7167.1|7170.4|7167.6|7170.9|7168.1|7169.9|7167.1|23
1623916710000|2021-06-17 07:58:30|7170.9|7168.1|7170.4|7167.6|7170.9|7168.1|7170.4|7167.6|12
1623916720000|2021-06-17 07:58:40|7170|7167.2|7170.9|7168.1|7170.9|7168.1|7169.9|7167.1|7
1623916730000|2021-06-17 07:58:50|||||||||3
1623916740000|2021-06-17 07:59:00|7171|7168.2|7173.4|7170.6|7174|7171.2|7171|7168.2|51
1623916750000|2021-06-17 07:59:10|7173.9|7171.1|7172.9|7170.1|7174.9|7172.1|7172.9|7170.1|18
1623916760000|2021-06-17 07:59:20|7173.4|7170.6|7172.9|7170.1|7173.4|7170.6|7172.9|7170.1|6
1623916770000|2021-06-17 07:59:30|7173.9|7171.1|7173.4|7170.6|7174|7171.2|7173.4|7170.6|10
1623916780000|2021-06-17 07:59:40|7173.9|7171.1|7172.9|7170.1|7173.9|7171.1|7172.9|7170.1|15
1623916790000|2021-06-17 07:59:50|7173|7170.2|7170.9|7168.1|7173.4|7170.6|7170.9|7168.1|22
1623916800000|2021-06-17 08:00:00|7171.8|7169|7171.4|7168.6|7172.4|7169.6|7170.9|7168.1|32
1623916810000|2021-06-17 08:00:10|7171.9|7169.1|7171.4|7168.6|7171.9|7169.1|7170.9|7168.1|8
1623916820000|2021-06-17 08:00:20|7170.9|7168.1|7169.9|7167.1|7170.9|7168.1|7169.4|7166.6|15
1623916830000|2021-06-17 08:00:30|7169.4|7166.6|7169.9|7167.1|7169.9|7167.1|7168.9|7166.1|11
1623916840000|2021-06-17 08:00:40|7170|7167.2|7170.9|7168.1|7171.9|7169.1|7170|7167.2|28
1623916850000|2021-06-17 08:00:50|7171.9|7169.1|7169.9|7167.1|7171.9|7169.1|7168.9|7166.1|76
1623916860000|2021-06-17 08:01:00|||||||||5
1623916870000|2021-06-17 08:01:10|7170|7167.2|7169.9|7167.1|7170.9|7168.1|7169.4|7166.6|1
1623916880000|2021-06-17 08:01:20|7169.3|7166.5|7168.9|7166.1|7169.3|7166.5|7168.9|7166.1|13
1623916890000|2021-06-17 08:01:30|7169|7166.2|7169.4|7166.6|7169.4|7166.6|7168.9|7166.1|5
1623916900000|2021-06-17 08:01:40|7169.9|7167.1|7171.4|7168.6|7172.9|7170.1|7169.9|7167.1|21
1623916910000|2021-06-17 08:01:50|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.4|7168.6|24
1623916920000|2021-06-17 08:02:00|7172|7169.2|7174.4|7171.6|7174.9|7172.1|7172|7169.2|61
1623916930000|2021-06-17 08:02:10|7174.9|7172.1|7174.9|7172.1|7175|7172.2|7174|7171.2|19
1623916940000|2021-06-17 08:02:20|7175|7172.2|7174.4|7171.6|7176.4|7173.6|7172.9|7170.1|67
1623916950000|2021-06-17 08:02:30|7173.9|7171.1|7175.9|7173.1|7175.9|7173.1|7173.9|7171.1|43
1623916960000|2021-06-17 08:02:40|7176|7173.2|7176.9|7174.1|7176.9|7174.1|7176|7173.2|18
1623916970000|2021-06-17 08:02:50|7177|7174.2|7177.9|7175.1|7178|7175.2|7176.9|7174.1|46
1623916980000|2021-06-17 08:03:00|7178|7175.2|7179.9|7177.1|7179.9|7177.1|7177.9|7175.1|14
1623916990000|2021-06-17 08:03:10|7179.4|7176.6|7179.9|7177.1|7180.4|7177.6|7178.4|7175.6|30
1623917000000|2021-06-17 08:03:20|7179.4|7176.6|7180.9|7178.1|7180.9|7178.1|7179.4|7176.6|18
1623917010000|2021-06-17 08:03:30|7181|7178.2|7180.9|7178.1|7181.9|7179.1|7180.9|7178.1|39
1623917020000|2021-06-17 08:03:40|7181|7178.2|7181.9|7179.1|7181.9|7179.1|7180.9|7178.1|44
1623917030000|2021-06-17 08:03:50|7182|7179.2|7181.9|7179.1|7182.9|7180.1|7180.9|7178.1|40
1623917040000|2021-06-17 08:04:00|7181.4|7178.6|7181|7178.2|7181.9|7179.1|7181|7178.2|22
1623917050000|2021-06-17 08:04:10|7181.4|7178.6|7181.4|7178.6|7182|7179.2|7181|7178.2|20
1623917060000|2021-06-17 08:04:20|7181|7178.2|7179.4|7176.6|7181.4|7178.6|7178.9|7176.1|37
1623917070000|2021-06-17 08:04:30|7179.5|7176.7|7180|7177.2|7180.9|7178.1|7179.5|7176.7|45
1623917080000|2021-06-17 08:04:40|7180.4|7177.6|7180|7177.2|7181|7178.2|7179.4|7176.6|85
1623917090000|2021-06-17 08:04:50|7180.4|7177.6|7180.9|7178.1|7181|7178.2|7180.4|7177.6|12
1623917100000|2021-06-17 08:05:00|7180.4|7177.6|7179|7176.2|7180.4|7177.6|7179|7176.2|7
1623917110000|2021-06-17 08:05:10|7179.4|7176.6|7179.9|7177.1|7180|7177.2|7179|7176.2|7
1623917120000|2021-06-17 08:05:20|7180|7177.2|7179.9|7177.1|7180.4|7177.6|7179.9|7177.1|12
1623917130000|2021-06-17 08:05:30|7180.9|7178.1|7181.4|7178.6|7181.9|7179.1|7180.9|7178.1|23
1623917140000|2021-06-17 08:05:40|7181.9|7179.1|7179.4|7176.6|7182.4|7179.6|7179|7176.2|36
1623917150000|2021-06-17 08:05:50|7178.9|7176.1|7179|7176.2|7179.9|7177.1|7178.9|7176.1|20
1623917160000|2021-06-17 08:06:00|7178.9|7176.1|7178.9|7176.1|7179|7176.2|7177.9|7175.1|18
1623917170000|2021-06-17 08:06:10|7178.4|7175.6|7179.4|7176.6|7179.9|7177.1|7177.9|7175.1|23
1623917180000|2021-06-17 08:06:20|7179|7176.2|7177|7174.2|7179|7176.2|7177|7174.2|8
1623917190000|2021-06-17 08:06:30|7176.9|7174.1|7176.4|7173.6|7177.9|7175.1|7176.4|7173.6|18
1623917200000|2021-06-17 08:06:40|7177|7174.2|7176.9|7174.1|7177|7174.2|7176.4|7173.6|7
1623917210000|2021-06-17 08:06:50|7177|7174.2|7177.9|7175.1|7177.9|7175.1|7177|7174.2|8
1623917220000|2021-06-17 08:07:00|7177.4|7174.6|7174.9|7172.1|7177.4|7174.6|7174.9|7172.1|10
1623917230000|2021-06-17 08:07:10|7174.4|7171.6|7173.9|7171.1|7174.4|7171.6|7173.9|7171.1|14
1623917240000|2021-06-17 08:07:20|7174|7171.2|7174.9|7172.1|7175|7172.2|7173.9|7171.1|31
1623917250000|2021-06-17 08:07:30|||||||||1
1623917260000|2021-06-17 08:07:40|7175.4|7172.6|7174.9|7172.1|7175.4|7172.6|7174.9|7172.1|5
1623917270000|2021-06-17 08:07:50|7175|7172.2|7173.9|7171.1|7175.4|7172.6|7172.9|7170.1|20
1623917280000|2021-06-17 08:08:00|7173.4|7170.6|7172.4|7169.6|7173.4|7170.6|7171.9|7169.1|64
1623917290000|2021-06-17 08:08:10|7171.9|7169.1|7171.4|7168.6|7172.9|7170.1|7171.4|7168.6|59
1623917300000|2021-06-17 08:08:20|7171.9|7169.1|7171.4|7168.6|7171.9|7169.1|7171.4|7168.6|11
1623917310000|2021-06-17 08:08:30|7170.9|7168.1|7170.9|7168.1|7171.9|7169.1|7170.9|7168.1|6
1623917320000|2021-06-17 08:08:40|7169.9|7167.1|7171.9|7169.1|7171.9|7169.1|7169.9|7167.1|16
1623917330000|2021-06-17 08:08:50|7171.4|7168.6|7171.4|7168.6|7171.9|7169.1|7170.9|7168.1|27
1623917340000|2021-06-17 08:09:00|7171|7168.2|7170|7167.2|7171.4|7168.6|7169.9|7167.1|24
1623917350000|2021-06-17 08:09:10|7170.4|7167.6|7171.9|7169.1|7171.9|7169.1|7169.9|7167.1|5
1623917360000|2021-06-17 08:09:20|7172.4|7169.6|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|16
1623917370000|2021-06-17 08:09:30|7172.3|7169.5|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|7
1623917380000|2021-06-17 08:09:40|7172|7169.2|7171.9|7169.1|7172|7169.2|7171.9|7169.1|10
1623917390000|2021-06-17 08:09:50|7171|7168.2|7171.9|7169.1|7171.9|7169.1|7171|7168.2|6
1623917400000|2021-06-17 08:10:00|7172|7169.2|7172.4|7169.6|7172.9|7170.1|7171.9|7169.1|20
1623917410000|2021-06-17 08:10:10|7172.9|7170.1|7171.9|7169.1|7173.4|7170.6|7171.9|7169.1|34
1623917420000|2021-06-17 08:10:20|7172|7169.2|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|10
1623917430000|2021-06-17 08:10:30|7172.4|7169.6|7172.9|7170.1|7172.9|7170.1|7172.4|7169.6|1
1623917440000|2021-06-17 08:10:40|7172.4|7169.6|7172.4|7169.6|7172.9|7170.1|7172.4|7169.6|0
1623917450000|2021-06-17 08:10:50|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|2
1623917460000|2021-06-17 08:11:00|7173|7170.2|7172.9|7170.1|7173.9|7171.1|7172.4|7169.6|27
1623917470000|2021-06-17 08:11:10|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|2
1623917480000|2021-06-17 08:11:20|7172|7169.2|7172.4|7169.6|7172.9|7170.1|7171.9|7169.1|15
1623917490000|2021-06-17 08:11:30|7172.9|7170.1|7173.9|7171.1|7174|7171.2|7172.4|7169.6|19
1623917500000|2021-06-17 08:11:40|7174.4|7171.6|7174.9|7172.1|7174.9|7172.1|7174.4|7171.6|5
1623917510000|2021-06-17 08:11:50|7175|7172.2|7176.9|7174.1|7176.9|7174.1|7175|7172.2|34
1623917520000|2021-06-17 08:12:00|7176.4|7173.6|7176.4|7173.6|7177.9|7175.1|7176.4|7173.6|16
1623917530000|2021-06-17 08:12:10|7176.9|7174.1|7176.4|7173.6|7176.9|7174.1|7176.4|7173.6|6
1623917540000|2021-06-17 08:12:20|7176.9|7174.1|7176.9|7174.1|7177.9|7175.1|7176.4|7173.6|35
1623917550000|2021-06-17 08:12:30|7177|7174.2|7176.9|7174.1|7177.4|7174.6|7176.4|7173.6|40
1623917560000|2021-06-17 08:12:40|7176.4|7173.6|7176.9|7174.1|7177|7174.2|7176.4|7173.6|7
1623917570000|2021-06-17 08:12:50|7177|7174.2|7176.4|7173.6|7177.4|7174.6|7176.4|7173.6|6
1623917580000|2021-06-17 08:13:00|7177.3|7174.5|7174.9|7172.1|7177.3|7174.5|7174.4|7171.6|36
1623917590000|2021-06-17 08:13:10|7175.4|7172.6|7175.9|7173.1|7176.9|7174.1|7175.4|7172.6|43
1623917600000|2021-06-17 08:13:20|7176|7173.2|7175.4|7172.6|7176.9|7174.1|7175.4|7172.6|12
1623917610000|2021-06-17 08:13:30|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.4|7172.6|0
1623917620000|2021-06-17 08:13:40|7175.8|7173|7174.9|7172.1|7175.8|7173|7174.9|7172.1|4
1623917630000|2021-06-17 08:13:50|7175|7172.2|7174.9|7172.1|7175.4|7172.6|7174.9|7172.1|2
1623917640000|2021-06-17 08:14:00|7175|7172.2|7175.4|7172.6|7175.9|7173.1|7174.9|7172.1|11
1623917650000|2021-06-17 08:14:10|7175.9|7173.1|7174.9|7172.1|7175.9|7173.1|7174.9|7172.1|4
1623917660000|2021-06-17 08:14:20|7175.4|7172.6|7174.9|7172.1|7175.4|7172.6|7174.9|7172.1|4
1623917680000|2021-06-17 08:14:40|||||||||1
1623917690000|2021-06-17 08:14:50|7173.9|7171.1|7174.9|7172.1|7174.9|7172.1|7173.9|7171.1|20
1623917700000|2021-06-17 08:15:00|7175.9|7173.1|7176.9|7174.1|7176.9|7174.1|7175.9|7173.1|27
1623917710000|2021-06-17 08:15:10|7176.4|7173.6|7175.9|7173.1|7176.4|7173.6|7175.9|7173.1|7
1623917720000|2021-06-17 08:15:20|7176|7173.2|7173.9|7171.1|7176.4|7173.6|7173.4|7170.6|15
1623917730000|2021-06-17 08:15:30|7173.8|7171|7172.9|7170.1|7173.8|7171|7172.9|7170.1|4
1623917740000|2021-06-17 08:15:40|7173|7170.2|7173.9|7171.1|7173.9|7171.1|7172.9|7170.1|15
1623917750000|2021-06-17 08:15:50|7174.4|7171.6|7173.9|7171.1|7174.4|7171.6|7173.9|7171.1|9
1623917760000|2021-06-17 08:16:00|7174.4|7171.6|7174.9|7172.1|7174.9|7172.1|7173.9|7171.1|17
1623917770000|2021-06-17 08:16:10|7173.9|7171.1|7173.9|7171.1|7174.4|7171.6|7173.9|7171.1|3
1623917780000|2021-06-17 08:16:20|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7172.9|7170.1|8
1623917790000|2021-06-17 08:16:30|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7172.9|7170.1|1
1623917800000|2021-06-17 08:16:40|7173.4|7170.6|7173.4|7170.6|7173.9|7171.1|7172.9|7170.1|6
1623917810000|2021-06-17 08:16:50|7173.9|7171.1|7174.4|7171.6|7174.9|7172.1|7173.4|7170.6|8
1623917820000|2021-06-17 08:17:00|7174.3|7171.5|7173.9|7171.1|7174.9|7172.1|7173.4|7170.6|22
1623917830000|2021-06-17 08:17:10|7172.9|7170.1|7172.9|7170.1|7173.9|7171.1|7172.9|7170.1|10
1623917840000|2021-06-17 08:17:20|7173|7170.2|7173.4|7170.6|7173.9|7171.1|7172.9|7170.1|3
1623917850000|2021-06-17 08:17:30|7172.9|7170.1|7174.4|7171.6|7174.4|7171.6|7172.9|7170.1|3
1623917860000|2021-06-17 08:17:40|7174.3|7171.5|7173.9|7171.1|7174.3|7171.5|7173.9|7171.1|2
1623917880000|2021-06-17 08:18:00|7172.4|7169.6|7172.9|7170.1|7172.9|7170.1|7171.4|7168.6|48
1623917890000|2021-06-17 08:18:10|7172.4|7169.6|7172.9|7170.1|7172.9|7170.1|7172.4|7169.6|1
1623917900000|2021-06-17 08:18:20|7172.4|7169.6|7172.9|7170.1|7172.9|7170.1|7172|7169.2|2
1623917910000|2021-06-17 08:18:30|7172.4|7169.6|7171.9|7169.1|7172.9|7170.1|7171.9|7169.1|12
1623917920000|2021-06-17 08:18:40|7171.4|7168.6|7170.9|7168.1|7171.4|7168.6|7170.9|7168.1|3
1623917930000|2021-06-17 08:18:50|7171.4|7168.6|7170.9|7168.1|7171.4|7168.6|7170.9|7168.1|10
1623917940000|2021-06-17 08:19:00|7170.4|7167.6|7168.9|7166.1|7170.9|7168.1|7168.4|7165.6|44
1623917950000|2021-06-17 08:19:10|7168.4|7165.6|7167.4|7164.6|7168.4|7165.6|7166.9|7164.1|45
1623917960000|2021-06-17 08:19:20|7167.9|7165.1|7168.4|7165.6|7168.9|7166.1|7167.9|7165.1|28
1623917970000|2021-06-17 08:19:30|7168.7|7165.9|7172.9|7170.1|7172.9|7170.1|7168.7|7165.9|146
1623917980000|2021-06-17 08:19:40|7172.4|7169.6|7174|7171.2|7175.4|7172.6|7172.4|7169.6|43
1623917990000|2021-06-17 08:19:50|7174.4|7171.6|7174.4|7171.6|7174.9|7172.1|7173|7170.2|28
1623918000000|2021-06-17 08:20:00|7174|7171.2|7175|7172.2|7175.9|7173.1|7173.9|7171.1|12
1623918010000|2021-06-17 08:20:10|7174.9|7172.1|7174.9|7172.1|7175.4|7172.6|7174.4|7171.6|4
1623918020000|2021-06-17 08:20:20|7175|7172.2|7174|7171.2|7175|7172.2|7173.9|7171.1|2
1623918030000|2021-06-17 08:20:30|7174.4|7171.6|7174|7171.2|7174.4|7171.6|7172.9|7170.1|8
1623918040000|2021-06-17 08:20:40|7173.9|7171.1|7172.4|7169.6|7174|7171.2|7172.4|7169.6|7
1623918050000|2021-06-17 08:20:50|7172.9|7170.1|7172.4|7169.6|7173.9|7171.1|7172.4|7169.6|6
1623918060000|2021-06-17 08:21:00|7171.9|7169.1|7170.9|7168.1|7172.4|7169.6|7170.4|7167.6|11
1623918070000|2021-06-17 08:21:10|7171|7168.2|7170.9|7168.1|7171|7168.2|7169.9|7167.1|10
1623918080000|2021-06-17 08:21:20|7170.4|7167.6|7170.4|7167.6|7171|7168.2|7170|7167.2|10
1623918090000|2021-06-17 08:21:30|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.4|7167.6|6
1623918100000|2021-06-17 08:21:40|7171|7168.2|7171.9|7169.1|7171.9|7169.1|7171|7168.2|4
1623918110000|2021-06-17 08:21:50|7171.4|7168.6|7170.9|7168.1|7171.4|7168.6|7170.9|7168.1|1
1623918120000|2021-06-17 08:22:00|7170.8|7168|7168.4|7165.6|7170.9|7168.1|7168|7165.2|19
1623918130000|2021-06-17 08:22:10|7168.3|7165.5|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|9
1623918140000|2021-06-17 08:22:20|7168.4|7165.6|7167.4|7164.6|7168.9|7166.1|7167|7164.2|11
1623918150000|2021-06-17 08:22:30|7167|7164.2|7168|7165.2|7168|7165.2|7167|7164.2|7
1623918160000|2021-06-17 08:22:40|7168.4|7165.6|7164.4|7161.6|7168.4|7165.6|7164|7161.2|43
1623918170000|2021-06-17 08:22:50|7164.9|7162.1|7164.9|7162.1|7166|7163.2|7164.4|7161.6|42
1623918180000|2021-06-17 08:23:00|7164|7161.2|7163.9|7161.1|7164.9|7162.1|7163.9|7161.1|57
1623918190000|2021-06-17 08:23:10|7163.4|7160.6|7165.4|7162.6|7165.9|7163.1|7163.4|7160.6|49
1623918200000|2021-06-17 08:23:20|7165.9|7163.1|7166.4|7163.6|7166.4|7163.6|7165.9|7163.1|11
1623918210000|2021-06-17 08:23:30|7166.3|7163.5|7166.9|7164.1|7167.9|7165.1|7165.9|7163.1|13
1623918220000|2021-06-17 08:23:40|7167|7164.2|7166.9|7164.1|7167.9|7165.1|7166.9|7164.1|6
1623918230000|2021-06-17 08:23:50|7167.4|7164.6|7167.9|7165.1|7167.9|7165.1|7167|7164.2|3
1623918240000|2021-06-17 08:24:00|7168.4|7165.6|7167.4|7164.6|7168.4|7165.6|7166.4|7163.6|33
1623918250000|2021-06-17 08:24:10|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|5
1623918260000|2021-06-17 08:24:20|7168.9|7166.1|7169.9|7167.1|7170.9|7168.1|7168.9|7166.1|28
1623918270000|2021-06-17 08:24:30|7170|7167.2|7170.4|7167.6|7170.9|7168.1|7169.4|7166.6|10
1623918280000|2021-06-17 08:24:40|7170.3|7167.5|7168.4|7165.6|7170.4|7167.6|7167.9|7165.1|32
1623918290000|2021-06-17 08:24:50|7167.9|7165.1|7166.9|7164.1|7167.9|7165.1|7166.4|7163.6|4
1623918300000|2021-06-17 08:25:00|7166.4|7163.6|7164.4|7161.6|7166.9|7164.1|7163.4|7160.6|35
1623918310000|2021-06-17 08:25:10|7163.9|7161.1|7163.9|7161.1|7164.9|7162.1|7163.9|7161.1|12
1623918320000|2021-06-17 08:25:20|7164|7161.2|7165.9|7163.1|7166.9|7164.1|7163.9|7161.1|92
1623918330000|2021-06-17 08:25:30|7165|7162.2|7163.9|7161.1|7165.4|7162.6|7163.4|7160.6|49
1623918340000|2021-06-17 08:25:40|7163.4|7160.6|7162.9|7160.1|7163.4|7160.6|7160.9|7158.1|39
1623918350000|2021-06-17 08:25:50|7161.9|7159.1|7162.9|7160.1|7162.9|7160.1|7161.9|7159.1|14
1623918360000|2021-06-17 08:26:00|7162.4|7159.6|7163.4|7160.6|7163.4|7160.6|7161.4|7158.6|21
1623918370000|2021-06-17 08:26:10|7163|7160.2|7162|7159.2|7163.9|7161.1|7162|7159.2|13
1623918380000|2021-06-17 08:26:20|7162.4|7159.6|7163.9|7161.1|7163.9|7161.1|7162.4|7159.6|4
1623918390000|2021-06-17 08:26:30|7164|7161.2|7164.9|7162.1|7165|7162.2|7163.9|7161.1|28
1623918400000|2021-06-17 08:26:40|7164.4|7161.6|7163.4|7160.6|7164.9|7162.1|7163|7160.2|10
1623918410000|2021-06-17 08:26:50|7163.9|7161.1|7164.9|7162.1|7164.9|7162.1|7163.9|7161.1|9
1623918420000|2021-06-17 08:27:00|7164.4|7161.6|7164.9|7162.1|7164.9|7162.1|7163.9|7161.1|17
1623918430000|2021-06-17 08:27:10|7165|7162.2|7165.9|7163.1|7165.9|7163.1|7165|7162.2|15
1623918440000|2021-06-17 08:27:20|7165.4|7162.6|7163.4|7160.6|7165.9|7163.1|7163.4|7160.6|3
1623918450000|2021-06-17 08:27:30|7163|7160.2|7162.9|7160.1|7163|7160.2|7162.4|7159.6|25
1623918460000|2021-06-17 08:27:40|7162.4|7159.6|7161.9|7159.1|7162.4|7159.6|7160|7157.2|45
1623918470000|2021-06-17 08:27:50|7161.4|7158.6|7160.9|7158.1|7161.4|7158.6|7160.4|7157.6|22
1623918480000|2021-06-17 08:28:00|7160.4|7157.6|7161.9|7159.1|7161.9|7159.1|7160.4|7157.6|22
1623918490000|2021-06-17 08:28:10|7161.4|7158.6|7161.9|7159.1|7161.9|7159.1|7160.4|7157.6|14
1623918500000|2021-06-17 08:28:20|7160.9|7158.1|7161.9|7159.1|7162.4|7159.6|7160.9|7158.1|38
1623918510000|2021-06-17 08:28:30|7162.4|7159.6|7163.4|7160.6|7163.9|7161.1|7162.4|7159.6|43
1623918520000|2021-06-17 08:28:40|7164|7161.2|7165.9|7163.1|7165.9|7163.1|7163.9|7161.1|36
1623918530000|2021-06-17 08:28:50|7165.4|7162.6|7168.4|7165.6|7168.9|7166.1|7165.4|7162.6|63
1623918540000|2021-06-17 08:29:00|7167.9|7165.1|7165.4|7162.6|7168.4|7165.6|7164.9|7162.1|41
1623918550000|2021-06-17 08:29:10|7165|7162.2|7166.4|7163.6|7166.4|7163.6|7164.9|7162.1|82
1623918560000|2021-06-17 08:29:20|7166.9|7164.1|7164.9|7162.1|7166.9|7164.1|7164.9|7162.1|44
1623918570000|2021-06-17 08:29:30|7165|7162.2|7165.9|7163.1|7166.9|7164.1|7164.9|7162.1|65
1623918580000|2021-06-17 08:29:40|7166|7163.2|7168.4|7165.6|7168.9|7166.1|7165.4|7162.6|35
1623918590000|2021-06-17 08:29:50|7168.9|7166.1|7170.9|7168.1|7171|7168.2|7167.9|7165.1|93
1623918600000|2021-06-17 08:30:00|7170|7167.2|7171|7168.2|7171.9|7169.1|7170|7167.2|115
1623918610000|2021-06-17 08:30:10|7171.9|7169.1|7173.9|7171.1|7173.9|7171.1|7171.4|7168.6|58
1623918620000|2021-06-17 08:30:20|7173.4|7170.6|7172.9|7170.1|7174.9|7172.1|7172.9|7170.1|96
1623918630000|2021-06-17 08:30:30|7173|7170.2|7170.9|7168.1|7173.9|7171.1|7170.9|7168.1|32
1623918640000|2021-06-17 08:30:40|7171.4|7168.6|7169.4|7166.6|7172.9|7170.1|7169.4|7166.6|64
1623918650000|2021-06-17 08:30:50|7169|7166.2|7169|7166.2|7170.9|7168.1|7168|7165.2|45
1623918660000|2021-06-17 08:31:00|7169.4|7166.6|7168.4|7165.6|7169.9|7167.1|7167.4|7164.6|15
1623918670000|2021-06-17 08:31:10|7168.3|7165.5|7167.4|7164.6|7168.3|7165.5|7166|7163.2|32
1623918680000|2021-06-17 08:31:20|7167.9|7165.1|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|26
1623918690000|2021-06-17 08:31:30|7168.4|7165.6|7169.9|7167.1|7169.9|7167.1|7168.4|7165.6|39
1623918700000|2021-06-17 08:31:40|7170|7167.2|7169.9|7167.1|7170.9|7168.1|7169.9|7167.1|73
1623918710000|2021-06-17 08:31:50|7169.4|7166.6|7170.4|7167.6|7171.9|7169.1|7169.4|7166.6|36
1623918720000|2021-06-17 08:32:00|7170.9|7168.1|7170.4|7167.6|7170.9|7168.1|7170.4|7167.6|4
1623918730000|2021-06-17 08:32:10|7170.9|7168.1|7171.4|7168.6|7171.9|7169.1|7170.9|7168.1|11
1623918740000|2021-06-17 08:32:20|7171.3|7168.5|7169.4|7166.6|7171.3|7168.5|7169.4|7166.6|11
1623918750000|2021-06-17 08:32:30|7170|7167.2|7173.4|7170.6|7173.4|7170.6|7169.9|7167.1|53
1623918760000|2021-06-17 08:32:40|||||||||1
1623918770000|2021-06-17 08:32:50|7173|7170.2|7171.9|7169.1|7173|7170.2|7171.4|7168.6|8
1623918780000|2021-06-17 08:33:00|7172|7169.2|7172.9|7170.1|7173.4|7170.6|7172|7169.2|19
1623918790000|2021-06-17 08:33:10|7173|7170.2|7172.9|7170.1|7173|7170.2|7172.9|7170.1|4
1623918800000|2021-06-17 08:33:20|7172.4|7169.6|7172|7169.2|7172.4|7169.6|7171.9|7169.1|12
1623918810000|2021-06-17 08:33:30|7172.4|7169.6|7173.9|7171.1|7173.9|7171.1|7171.9|7169.1|15
1623918820000|2021-06-17 08:33:40|7173|7170.2|7174|7171.2|7174.4|7171.6|7173|7170.2|9
1623918830000|2021-06-17 08:33:50|7174.9|7172.1|7175|7172.2|7175|7172.2|7174.4|7171.6|13
1623918840000|2021-06-17 08:34:00|7175.4|7172.6|7178.9|7176.1|7178.9|7176.1|7174.9|7172.1|26
1623918850000|2021-06-17 08:34:10|7178|7175.2|7178.4|7175.6|7178.9|7176.1|7177.9|7175.1|55
1623918860000|2021-06-17 08:34:20|7178.9|7176.1|7178.9|7176.1|7179.9|7177.1|7178.9|7176.1|13
1623918870000|2021-06-17 08:34:30|7178.3|7175.5|7177.4|7174.6|7178.4|7175.6|7175.9|7173.1|66
1623918880000|2021-06-17 08:34:40|7176.9|7174.1|7174.9|7172.1|7178.9|7176.1|7174.5|7171.7|32
1623918890000|2021-06-17 08:34:50|7175.4|7172.6|7172.9|7170.1|7175.4|7172.6|7171.9|7169.1|71
1623918900000|2021-06-17 08:35:00|7173.4|7170.6|7171.9|7169.1|7173.9|7171.1|7171.9|7169.1|11
1623918910000|2021-06-17 08:35:10|7171.4|7168.6|7171.9|7169.1|7171.9|7169.1|7170.9|7168.1|40
1623918920000|2021-06-17 08:35:20|7170.9|7168.1|7172.4|7169.6|7172.4|7169.6|7170.9|7168.1|14
1623918930000|2021-06-17 08:35:30|7172.9|7170.1|7168.9|7166.1|7172.9|7170.1|7168.9|7166.1|49
1623918940000|2021-06-17 08:35:40|7169|7166.2|7170.9|7168.1|7170.9|7168.1|7167.9|7165.1|81
1623918950000|2021-06-17 08:35:50|7170|7167.2|7171.9|7169.1|7172.4|7169.6|7170|7167.2|67
1623918960000|2021-06-17 08:36:00|7171.4|7168.6|7171.9|7169.1|7172.4|7169.6|7170.9|7168.1|19
1623918970000|2021-06-17 08:36:10|7172.4|7169.6|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|4
1623918980000|2021-06-17 08:36:20|7171.4|7168.6|7171.4|7168.6|7171.9|7169.1|7171.4|7168.6|5
1623918990000|2021-06-17 08:36:30|7171.9|7169.1|7171.4|7168.6|7172.4|7169.6|7171.4|7168.6|3
1623919000000|2021-06-17 08:36:40|7171|7168.2|7171.9|7169.1|7172.9|7170.1|7168.9|7166.1|49
1623919010000|2021-06-17 08:36:50|7172.4|7169.6|7171|7168.2|7172.4|7169.6|7171|7168.2|7
1623919020000|2021-06-17 08:37:00|7170.9|7168.1|7171.4|7168.6|7171.4|7168.6|7170|7167.2|21
1623919030000|2021-06-17 08:37:10|7171.9|7169.1|7172.4|7169.6|7172.9|7170.1|7171.9|7169.1|26
1623919040000|2021-06-17 08:37:20|7172|7169.2|7172.9|7170.1|7172.9|7170.1|7171.9|7169.1|8
1623919050000|2021-06-17 08:37:30|7173.4|7170.6|7172.4|7169.6|7173.4|7170.6|7172|7169.2|42
1623919060000|2021-06-17 08:37:40|7172.9|7170.1|7173.4|7170.6|7173.4|7170.6|7172.9|7170.1|2
1623919070000|2021-06-17 08:37:50|7173.9|7171.1|7172.9|7170.1|7173.9|7171.1|7172.4|7169.6|2
1623919080000|2021-06-17 08:38:00|7173|7170.2|7163.9|7161.1|7173.9|7171.1|7163.9|7161.1|145
1623919090000|2021-06-17 08:38:10|7163.3|7160.5|7159.9|7157.1|7163.3|7160.5|7159.9|7157.1|99
1623919100000|2021-06-17 08:38:20|7159.4|7156.6|7160.9|7158.1|7160.9|7158.1|7158.9|7156.1|78
1623919110000|2021-06-17 08:38:30|7160.4|7157.6|7159.4|7156.6|7160.9|7158.1|7158.9|7156.1|38
1623919120000|2021-06-17 08:38:40|7159.9|7157.1|7156.9|7154.1|7159.9|7157.1|7156.9|7154.1|49
1623919130000|2021-06-17 08:38:50|7157.3|7154.5|7157.9|7155.1|7157.9|7155.1|7156.4|7153.6|7
1623919140000|2021-06-17 08:39:00|7157.8|7155|7154.4|7151.6|7157.8|7155|7153.9|7151.1|96
1623919150000|2021-06-17 08:39:10|7154|7151.2|7155.4|7152.6|7155.4|7152.6|7153.9|7151.1|20
1623919160000|2021-06-17 08:39:20|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.4|7152.6|41
1623919170000|2021-06-17 08:39:30|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|18
1623919180000|2021-06-17 08:39:40|7157|7154.2|7158.9|7156.1|7158.9|7156.1|7157|7154.2|54
1623919190000|2021-06-17 08:39:50|7157.9|7155.1|7157.9|7155.1|7158.9|7156.1|7157.9|7155.1|20
1623919200000|2021-06-17 08:40:00|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|5
1623919210000|2021-06-17 08:40:10|7158|7155.2|7158|7155.2|7158.9|7156.1|7157.9|7155.1|19
1623919220000|2021-06-17 08:40:20|7158.9|7156.1|7158.9|7156.1|7159.9|7157.1|7158.9|7156.1|17
1623919230000|2021-06-17 08:40:30|7159|7156.2|7161.9|7159.1|7161.9|7159.1|7159|7156.2|35
1623919240000|2021-06-17 08:40:40|7162|7159.2|7160.4|7157.6|7162.9|7160.1|7160.4|7157.6|27
1623919250000|2021-06-17 08:40:50|7160.9|7158.1|7161.4|7158.6|7161.9|7159.1|7159.9|7157.1|10
1623919260000|2021-06-17 08:41:00|7161.9|7159.1|7162.4|7159.6|7163.4|7160.6|7161.4|7158.6|34
1623919270000|2021-06-17 08:41:10|7161.9|7159.1|7160.4|7157.6|7161.9|7159.1|7160.4|7157.6|12
1623919280000|2021-06-17 08:41:20|7160|7157.2|7158.9|7156.1|7160|7157.2|7158|7155.2|12
1623919290000|2021-06-17 08:41:30|7159|7156.2|7159.9|7157.1|7159.9|7157.1|7159|7156.2|4
1623919300000|2021-06-17 08:41:40|7160.9|7158.1|7160.9|7158.1|7161.9|7159.1|7160.9|7158.1|6
1623919310000|2021-06-17 08:41:50|7160.8|7158|7160.9|7158.1|7161.4|7158.6|7160.8|7158|5
1623919320000|2021-06-17 08:42:00|7160.4|7157.6|7160.9|7158.1|7161|7158.2|7159.9|7157.1|7
1623919330000|2021-06-17 08:42:10|7160.4|7157.6|7159.9|7157.1|7160.4|7157.6|7159.4|7156.6|0
1623919340000|2021-06-17 08:42:20|7160|7157.2|7159.9|7157.1|7160.4|7157.6|7159.9|7157.1|0
1623919350000|2021-06-17 08:42:30|7160.4|7157.6|7160.9|7158.1|7161.9|7159.1|7160|7157.2|10
1623919360000|2021-06-17 08:42:40|7160.4|7157.6|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|8
1623919370000|2021-06-17 08:42:50|7160.4|7157.6|7161.4|7158.6|7161.8|7159|7160.4|7157.6|6
1623919380000|2021-06-17 08:43:00|7160.9|7158.1|7156.9|7154.1|7161.4|7158.6|7156.3|7153.5|51
1623919390000|2021-06-17 08:43:10|7157|7154.2|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|6
1623919400000|2021-06-17 08:43:20|7156.4|7153.6|7158.4|7155.6|7158.9|7156.1|7155.9|7153.1|13
1623919410000|2021-06-17 08:43:30|7158.3|7155.5|7159.9|7157.1|7159.9|7157.1|7158|7155.2|25
1623919420000|2021-06-17 08:43:40|7160|7157.2|7159.4|7156.6|7160.9|7158.1|7159.4|7156.6|11
1623919430000|2021-06-17 08:43:50|7159.9|7157.1|7159.9|7157.1|7160.4|7157.6|7158.9|7156.1|13
1623919440000|2021-06-17 08:44:00|7160.4|7157.6|7160.9|7158.1|7161.3|7158.5|7160.4|7157.6|10
1623919450000|2021-06-17 08:44:10|7161|7158.2|7163.9|7161.1|7164.4|7161.6|7161|7158.2|21
1623919460000|2021-06-17 08:44:20|7163|7160.2|7162.9|7160.1|7164.4|7161.6|7162.9|7160.1|3
1623919470000|2021-06-17 08:44:30|7163|7160.2|7162.9|7160.1|7163|7160.2|7162.4|7159.6|7
1623919480000|2021-06-17 08:44:40|7162.4|7159.6|7161.9|7159.1|7162.4|7159.6|7161.4|7158.6|14
1623919490000|2021-06-17 08:44:50|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|1
1623919500000|2021-06-17 08:45:00|7161.9|7159.1|7159.9|7157.1|7163.9|7161.1|7159.9|7157.1|15
1623919510000|2021-06-17 08:45:10|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7159.4|7156.6|5
1623919520000|2021-06-17 08:45:20|7158.9|7156.1|7156.4|7153.6|7159.4|7156.6|7155.9|7153.1|41
1623919530000|2021-06-17 08:45:30|7156.9|7154.1|7158.4|7155.6|7158.9|7156.1|7156.4|7153.6|21
1623919540000|2021-06-17 08:45:40|7158.9|7156.1|7159.4|7156.6|7159.9|7157.1|7158.4|7155.6|11
1623919550000|2021-06-17 08:45:50|7159.9|7157.1|7161.9|7159.1|7162.4|7159.6|7159.9|7157.1|17
1623919560000|2021-06-17 08:46:00|7162.4|7159.6|7162.4|7159.6|7162.9|7160.1|7161.4|7158.6|3
1623919570000|2021-06-17 08:46:10|7162.9|7160.1|7164.9|7162.1|7165.9|7163.1|7162.4|7159.6|38
1623919580000|2021-06-17 08:46:20|7165|7162.2|7164.4|7161.6|7165|7162.2|7164.4|7161.6|10
1623919590000|2021-06-17 08:46:30|7163.9|7161.1|7167.4|7164.6|7167.9|7165.1|7163.9|7161.1|40
1623919600000|2021-06-17 08:46:40|7166.9|7164.1|7167.9|7165.1|7167.9|7165.1|7166.9|7164.1|7
1623919610000|2021-06-17 08:46:50|7168|7165.2|7168.4|7165.6|7168.9|7166.1|7167.9|7165.1|23
1623919620000|2021-06-17 08:47:00|7168.9|7166.1|7172.4|7169.6|7172.4|7169.6|7168.4|7165.6|74
1623919630000|2021-06-17 08:47:10|7172|7169.2|7171|7168.2|7172|7169.2|7170.9|7168.1|16
1623919640000|2021-06-17 08:47:20|7171.4|7168.6|7169.3|7166.5|7171.4|7168.6|7169.3|7166.5|29
1623919650000|2021-06-17 08:47:30|7168.9|7166.1|7169.9|7167.1|7169.9|7167.1|7168.9|7166.1|10
1623919660000|2021-06-17 08:47:40|7170|7167.2|7172.4|7169.6|7174|7171.2|7170|7167.2|60
1623919670000|2021-06-17 08:47:50|7172.9|7170.1|7171.4|7168.6|7172.9|7170.1|7171.4|7168.6|7
1623919680000|2021-06-17 08:48:00|7170.9|7168.1|7169.9|7167.1|7171.4|7168.6|7168.9|7166.1|27
1623919690000|2021-06-17 08:48:10|7169.4|7166.6|7169.4|7166.6|7169.9|7167.1|7168.9|7166.1|11
1623919700000|2021-06-17 08:48:20|7169.9|7167.1|7170.4|7167.6|7170.4|7167.6|7169.9|7167.1|9
1623919710000|2021-06-17 08:48:30|7169.9|7167.1|7169.9|7167.1|7170.4|7167.6|7169.9|7167.1|4
1623919720000|2021-06-17 08:48:40|7169|7166.2|7170.9|7168.1|7171.4|7168.6|7169|7166.2|17
1623919730000|2021-06-17 08:48:50|7171.4|7168.6|7171.9|7169.1|7171.9|7169.1|7171.4|7168.6|6
1623919740000|2021-06-17 08:49:00|7172|7169.2|7172.9|7170.1|7172.9|7170.1|7172|7169.2|11
1623919750000|2021-06-17 08:49:10|7173|7170.2|7172.9|7170.1|7173.4|7170.6|7172.4|7169.6|8
1623919760000|2021-06-17 08:49:20|7173.4|7170.6|7178|7175.2|7178|7175.2|7172.9|7170.1|61
1623919770000|2021-06-17 08:49:30|7178.4|7175.6|7178.4|7175.6|7179.9|7177.1|7177|7174.1|97
1623919780000|2021-06-17 08:49:40|7177.9|7175.1|7176.9|7174.1|7178.9|7176.1|7176.9|7174.1|87
1623919790000|2021-06-17 08:49:50|7177.4|7174.6|7176.9|7174.1|7177.9|7175.1|7175.9|7173.1|80
1623919800000|2021-06-17 08:50:00|7177.4|7174.6|7177.4|7174.6|7178|7175.2|7177.4|7174.6|46
1623919810000|2021-06-17 08:50:10|7177.9|7175.1|7176.4|7173.6|7177.9|7175.1|7175.9|7173.1|30
1623919820000|2021-06-17 08:50:20|7176|7173.2|7175.9|7173.1|7176.9|7174.1|7174.9|7172.1|11
1623919830000|2021-06-17 08:50:30|7175.8|7173|7174.9|7172.1|7175.9|7173.1|7174.9|7172.1|11
1623919840000|2021-06-17 08:50:40|||||||||5
1623919850000|2021-06-17 08:50:50|7174.4|7171.6|7173.9|7171.1|7174.4|7171.6|7172.9|7170.1|18
1623919860000|2021-06-17 08:51:00|7174|7171.2|7173.9|7171.1|7174.9|7172.1|7173.9|7171.1|17
1623919870000|2021-06-17 08:51:10|7173.4|7170.6|7176.9|7174.1|7176.9|7174.1|7173.4|7170.6|51
1623919880000|2021-06-17 08:51:20|7176.8|7174|7175.9|7173.1|7176.8|7174|7175.9|7173.1|9
1623919890000|2021-06-17 08:51:30|7176.4|7173.6|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|24
1623919900000|2021-06-17 08:51:40|7176|7173.2|7177.9|7175.1|7177.9|7175.1|7176|7173.2|6
1623919910000|2021-06-17 08:51:50|7176.9|7174.1|7176.9|7174.1|7177.4|7174.6|7176.9|7174.1|9
1623919920000|2021-06-17 08:52:00|7175.9|7173.1|7176.9|7174.1|7176.9|7174.1|7175.9|7173.1|2
1623919930000|2021-06-17 08:52:10|7176|7173.2|7174.9|7172.1|7176.4|7173.6|7173.9|7171.1|39
1623919940000|2021-06-17 08:52:20|7174.4|7171.6|7173.9|7171.1|7174.9|7172.1|7173.9|7171.1|4
1623919950000|2021-06-17 08:52:30|7174|7171.2|7173.9|7171.1|7174.9|7172.1|7173.4|7170.6|22
1623919960000|2021-06-17 08:52:40|7173.4|7170.6|7173.4|7170.6|7173.9|7171.1|7172.9|7170.1|8
1623919970000|2021-06-17 08:52:50|7173.9|7171.1|7175.4|7172.6|7175.8|7173|7172.9|7170.1|35
1623919980000|2021-06-17 08:53:00|7175.3|7172.5|7174.4|7171.6|7175.4|7172.6|7173.9|7171.1|9
1623919990000|2021-06-17 08:53:10|7174.3|7171.5|7174.4|7171.6|7174.9|7172.1|7173.9|7171.1|3
1623920000000|2021-06-17 08:53:20|7174.3|7171.5|7174.9|7172.1|7174.9|7172.1|7173.9|7171.1|11
1623920010000|2021-06-17 08:53:30|7174.4|7171.6|7174.9|7172.1|7175.9|7173.1|7174.4|7171.6|6
1623920020000|2021-06-17 08:53:40|7174.4|7171.6|7172.9|7170.1|7174.4|7171.6|7172.9|7170.1|12
1623920030000|2021-06-17 08:53:50|7173|7170.2|7173.9|7171.1|7174.4|7171.6|7173|7170.2|8
1623920040000|2021-06-17 08:54:00|7173.4|7170.6|7173.4|7170.6|7173.9|7171.1|7172.9|7170.1|33
1623920050000|2021-06-17 08:54:10|7173.9|7171.1|7173.4|7170.6|7173.9|7171.1|7173.4|7170.6|2
1623920060000|2021-06-17 08:54:20|7172.9|7170.1|7173.9|7171.1|7173.9|7171.1|7172.9|7170.1|23
1623920070000|2021-06-17 08:54:30|7174.9|7172.1|7174.9|7172.1|7175.4|7172.6|7174.4|7171.6|26
1623920080000|2021-06-17 08:54:40|7175|7172.2|7174.9|7172.1|7175.9|7173.1|7174.9|7172.1|31
1623920090000|2021-06-17 08:54:50|7174|7171.2|7174.9|7172.1|7176.4|7173.6|7173.9|7171.1|22
1623920100000|2021-06-17 08:55:00|7175.4|7172.6|7175.9|7173.1|7175.9|7173.1|7175.4|7172.6|6
1623920110000|2021-06-17 08:55:10|7175|7172.2|7175.9|7173.1|7176.9|7174.1|7175|7172.2|35
1623920120000|2021-06-17 08:55:20|7175.4|7172.6|7174.9|7172.1|7175.4|7172.6|7174.9|7172.1|2
1623920130000|2021-06-17 08:55:30|7175.1|7172.3|7176.4|7173.6|7176.9|7174.1|7175.1|7172.3|54
1623920140000|2021-06-17 08:55:40|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7176.4|7173.6|3
1623920150000|2021-06-17 08:55:50|7177|7174.2|7179.9|7177.1|7180.4|7177.6|7177|7174.2|130
1623920160000|2021-06-17 08:56:00|7179.8|7177|7181.9|7179.1|7181.9|7179.1|7178.4|7175.6|43
1623920170000|2021-06-17 08:56:10|7181.4|7178.6|7182.4|7179.6|7182.9|7180.1|7180.4|7177.6|59
1623920180000|2021-06-17 08:56:20|7182|7179.2|7182.9|7180.1|7183.9|7181.1|7181.9|7179.1|56
1623920190000|2021-06-17 08:56:30|7182.4|7179.6|7184.9|7182.1|7185|7182.2|7181.9|7179.1|66
1623920200000|2021-06-17 08:56:40|7185|7182.2|7184|7181.2|7185.9|7183.1|7183.4|7180.6|35
1623920210000|2021-06-17 08:56:50|7183.9|7181.1|7183.4|7180.6|7184|7181.2|7183.4|7180.6|13
1623920220000|2021-06-17 08:57:00|7183|7180.2|7182.4|7179.6|7183.4|7180.6|7180.9|7178.1|62
1623920230000|2021-06-17 08:57:10|7182|7179.2|7182.4|7179.6|7183|7180.2|7182|7179.2|21
1623920240000|2021-06-17 08:57:20|7182.9|7180.1|7182.4|7179.6|7184|7181.2|7182|7179.2|34
1623920250000|2021-06-17 08:57:30|7182.9|7180.1|7183.9|7181.1|7183.9|7181.1|7182.9|7180.1|5
1623920260000|2021-06-17 08:57:40|7183.4|7180.6|7182.9|7180.1|7183.4|7180.6|7182.9|7180.1|15
1623920270000|2021-06-17 08:57:50|7183|7180.2|7182.9|7180.1|7183.4|7180.6|7182.9|7180.1|9
1623920280000|2021-06-17 08:58:00|7182.4|7179.6|7182.9|7180.1|7183|7180.2|7182|7179.2|3
1623920290000|2021-06-17 08:58:10|7183|7180.2|7182.9|7180.1|7183.9|7181.1|7182.9|7180.1|23
1623920300000|2021-06-17 08:58:20|||||||||1
1623920310000|2021-06-17 08:58:30|7183|7180.2|7184.9|7182.1|7185.4|7182.6|7183|7180.2|243
1623920320000|2021-06-17 08:58:40|7184|7181.2|7184.9|7182.1|7185|7182.2|7183.9|7181.1|7
1623920330000|2021-06-17 08:58:50|7184.4|7181.6|7183|7180.2|7184.4|7181.6|7183|7180.2|8
1623920340000|2021-06-17 08:59:00|7182.9|7180.1|7182.4|7179.6|7183.4|7180.6|7181.4|7178.6|24
1623920350000|2021-06-17 08:59:10|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7180.9|7178.1|11
1623920360000|2021-06-17 08:59:20|7182|7179.2|7181.4|7178.6|7182.9|7180.1|7180.9|7178.1|9
1623920370000|2021-06-17 08:59:30|7180.9|7178.1|7181.9|7179.1|7182.4|7179.6|7180.9|7178.1|11
1623920380000|2021-06-17 08:59:40|7182.3|7179.5|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|22
1623920390000|2021-06-17 08:59:50|7182.4|7179.6|7182.4|7179.6|7182.9|7180.1|7181.9|7179.1|5
1623920400000|2021-06-17 09:00:00|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|11
1623920410000|2021-06-17 09:00:10|7183|7180.2|7183.9|7181.1|7183.9|7181.1|7183|7180.2|12
1623920430000|2021-06-17 09:00:30|7183.4|7180.6|7183.4|7180.6|7183.9|7181.1|7183.4|7180.6|5
1623920440000|2021-06-17 09:00:40|7183.9|7181.1|7183.4|7180.6|7183.9|7181.1|7182.9|7180.1|27
1623920450000|2021-06-17 09:00:50|7183.9|7181.1|7185.4|7182.6|7185.9|7183.1|7183.9|7181.1|17
1623920460000|2021-06-17 09:01:00|7185.5|7182.7|7185.9|7183.1|7186.9|7184.1|7184.9|7182.1|58
1623920470000|2021-06-17 09:01:10|7185.4|7182.6|7185.9|7183.1|7186.9|7184.1|7185.4|7182.6|8
1623920480000|2021-06-17 09:01:20|7186.3|7183.5|7186.9|7184.1|7187.4|7184.6|7186.3|7183.5|34
1623920490000|2021-06-17 09:01:30|7187.4|7184.6|7187.9|7185.1|7187.9|7185.1|7186.4|7183.6|17
1623920500000|2021-06-17 09:01:40|7188|7185.2|7187.9|7185.1|7189.9|7187.1|7187.9|7185.1|54
1623920510000|2021-06-17 09:01:50|7187.8|7185|7186.9|7184.1|7187.8|7185|7186.9|7184.1|12
1623920520000|2021-06-17 09:02:00|7187.4|7184.6|7187.9|7185.1|7187.9|7185.1|7186.9|7184.1|5
1623920530000|2021-06-17 09:02:10|7187.4|7184.6|7186.9|7184.1|7187.4|7184.6|7186.9|7184.1|5
1623920540000|2021-06-17 09:02:20|7187.4|7184.6|7187.4|7184.6|7187.4|7184.6|7186.9|7184.1|8
1623920550000|2021-06-17 09:02:30|7187.9|7185.1|7186.4|7183.6|7187.9|7185.1|7186.4|7183.6|21
1623920560000|2021-06-17 09:02:40|7186.9|7184.1|7186.4|7183.6|7187.9|7185.1|7185.4|7182.6|50
1623920570000|2021-06-17 09:02:50|7186.3|7183.5|7188.4|7185.6|7188.4|7185.6|7186.3|7183.5|30
1623920580000|2021-06-17 09:03:00|7188|7185.2|7187.9|7185.1|7188.4|7185.6|7187.9|7185.1|6
1623920590000|2021-06-17 09:03:10|7188.4|7185.6|7187|7184.2|7188.4|7185.6|7186.9|7184.1|10
1623920600000|2021-06-17 09:03:20|7186.9|7184.1|7185.9|7183.1|7187|7184.2|7185.9|7183.1|16
1623920610000|2021-06-17 09:03:30|7185.4|7182.6|7185.9|7183.1|7185.9|7183.1|7185|7182.2|1
1623920620000|2021-06-17 09:03:40|7185.3|7182.5|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|2
1623920630000|2021-06-17 09:03:50|7184.4|7181.6|7186.4|7183.6|7186.4|7183.6|7183.9|7181.1|9
1623920640000|2021-06-17 09:04:00|7186.9|7184.1|7187.4|7184.6|7187.9|7185.1|7186.9|7184.1|23
1623920650000|2021-06-17 09:04:10|7186.9|7184.1|7186.9|7184.1|7187.9|7185.1|7186.9|7184.1|11
1623920660000|2021-06-17 09:04:20|7187.4|7184.6|7187.4|7184.6|7187.4|7184.6|7186.4|7183.6|8
1623920670000|2021-06-17 09:04:30|7186.9|7184.1|7186.9|7184.1|7187.4|7184.6|7186.4|7183.6|4
1623920680000|2021-06-17 09:04:40|7187.4|7184.6|7185.9|7183.1|7187.9|7185.1|7184.9|7182.1|15
1623920690000|2021-06-17 09:04:50|7185.4|7182.6|7186.9|7184.1|7187.4|7184.6|7185.4|7182.6|18
1623920700000|2021-06-17 09:05:00|7187.4|7184.6|7188|7185.2|7188|7185.2|7187.4|7184.6|25
1623920710000|2021-06-17 09:05:10|7188.4|7185.6|7188.9|7186.1|7189|7186.2|7187.9|7185.1|26
1623920720000|2021-06-17 09:05:20|7188.4|7185.6|7189.9|7187.1|7190.4|7187.6|7188.4|7185.6|64
1623920730000|2021-06-17 09:05:30|7189.4|7186.6|7189.9|7187.1|7189.9|7187.1|7189|7186.2|13
1623920740000|2021-06-17 09:05:40|7190|7187.2|7190.9|7188.1|7190.9|7188.1|7189.9|7187.1|34
1623920750000|2021-06-17 09:05:50|7191|7188.2|7190.9|7188.1|7191|7188.2|7189.9|7187.1|26
1623920760000|2021-06-17 09:06:00|7191|7188.2|7196.9|7194.1|7198.4|7195.6|7190.9|7188.1|336
1623920770000|2021-06-17 09:06:10|7196.4|7193.6|7195.4|7192.6|7197.9|7195.1|7195|7192.2|103
1623920780000|2021-06-17 09:06:20|7195.9|7193.1|7195.9|7193.1|7196.9|7194.1|7195|7192.2|76
1623920790000|2021-06-17 09:06:30|7196|7193.2|7195.9|7193.1|7196.9|7194.1|7195.4|7192.6|36
1623920800000|2021-06-17 09:06:40|7196|7193.2|7197.9|7195.1|7197.9|7195.1|7195|7192.2|55
1623920810000|2021-06-17 09:06:50|7197|7194.2|7196.9|7194.1|7197.4|7194.6|7195.9|7193.1|31
1623920820000|2021-06-17 09:07:00|7196.4|7193.6|7197|7194.2|7197.4|7194.6|7196|7193.2|34
1623920830000|2021-06-17 09:07:10|7197.4|7194.6|7198.9|7196.1|7199.9|7197.1|7197.4|7194.6|29
1623920840000|2021-06-17 09:07:20|7199|7196.2|7198.4|7195.6|7199.9|7197.1|7198.4|7195.6|122
1623920850000|2021-06-17 09:07:30|7198|7195.2|7197.9|7195.1|7198.9|7196.1|7196.9|7194.1|58
1623920860000|2021-06-17 09:07:40|7198|7195.2|7199|7196.2|7199.9|7197.1|7197.9|7195.1|54
1623920870000|2021-06-17 09:07:50|7199.4|7196.6|7197.4|7194.6|7199.4|7196.6|7197.4|7194.6|55
1623920880000|2021-06-17 09:08:00|7197.9|7195.1|7196.9|7194.1|7197.9|7195.1|7196.9|7194.1|34
1623920890000|2021-06-17 09:08:10|7197|7194.2|7197.9|7195.1|7197.9|7195.1|7196.4|7193.6|11
1623920900000|2021-06-17 09:08:20|7197.4|7194.6|7198.4|7195.6|7198.4|7195.6|7197|7194.2|17
1623920910000|2021-06-17 09:08:30|7198.9|7196.1|7198.4|7195.6|7198.9|7196.1|7198|7195.2|13
1623920920000|2021-06-17 09:08:40|7198|7195.2|7198.4|7195.6|7198.9|7196.1|7197.9|7195.1|11
1623920930000|2021-06-17 09:08:50|7198.9|7196.1|7196.9|7194.1|7198.9|7196.1|7196.9|7194.1|90
1623920940000|2021-06-17 09:09:00|7197|7194.2|7197.9|7195.1|7197.9|7195.1|7196.9|7194.1|52
1623920950000|2021-06-17 09:09:10|7197.4|7194.6|7198.9|7196.1|7199.4|7196.6|7197.4|7194.6|13
1623920960000|2021-06-17 09:09:20|7198|7195.2|7198.9|7196.1|7198.9|7196.1|7197.9|7195.1|35
1623920970000|2021-06-17 09:09:30|7198.4|7195.6|7197.9|7195.1|7198.4|7195.6|7197.9|7195.1|12
1623920980000|2021-06-17 09:09:40|7197.8|7195|7197.9|7195.1|7198.9|7196.1|7197.4|7194.6|26
1623920990000|2021-06-17 09:09:50|7198|7195.2|7198.9|7196.1|7198.9|7196.1|7198|7195.2|6
1623921000000|2021-06-17 09:10:00|7198|7195.2|7196.9|7194.1|7198|7195.2|7196.4|7193.6|17
1623921010000|2021-06-17 09:10:10|7196.4|7193.6|7196.9|7194.1|7196.9|7194.1|7196.4|7193.6|8
1623921020000|2021-06-17 09:10:20|7197|7194.2|7197.4|7194.6|7197.9|7195.1|7196.9|7194.1|19
1623921030000|2021-06-17 09:10:30|7197|7194.2|7196.9|7194.1|7197|7194.2|7195.9|7193.1|9
1623921040000|2021-06-17 09:10:40|7197.4|7194.6|7197.9|7195.1|7198.9|7196.1|7196.9|7194.1|22
1623921050000|2021-06-17 09:10:50|7198.4|7195.6|7198.9|7196.1|7198.9|7196.1|7198.4|7195.6|10
1623921060000|2021-06-17 09:11:00|7199|7196.2|7199.9|7197.1|7199.9|7197.1|7199|7196.2|18
1623921070000|2021-06-17 09:11:10|7200|7197.2|7198.9|7196.1|7200.9|7198.1|7198.9|7196.1|83
1623921080000|2021-06-17 09:11:20|7198.4|7195.6|7198.4|7195.6|7198.9|7196.1|7198.4|7195.6|6
1623921090000|2021-06-17 09:11:30|7197.9|7195.1|7194.9|7192.1|7197.9|7195.1|7194.9|7192.1|88
1623921100000|2021-06-17 09:11:40|7195|7192.2|7196.9|7194.1|7196.9|7194.1|7193.9|7191.1|56
1623921110000|2021-06-17 09:11:50|7197|7194.2|7195.4|7192.6|7197.4|7194.6|7195|7192.2|40
1623921120000|2021-06-17 09:12:00|7195|7192.2|7194.9|7192.1|7195|7192.2|7194|7191.2|7
1623921130000|2021-06-17 09:12:10|7194.4|7191.6|7195|7192.2|7195.4|7192.6|7192.9|7190.1|39
1623921140000|2021-06-17 09:12:20|7195.4|7192.6|7197.4|7194.6|7197.4|7194.6|7195.4|7192.6|38
1623921150000|2021-06-17 09:12:30|7197.3|7194.5|7197.9|7195.1|7197.9|7195.1|7196.9|7194.1|10
1623921160000|2021-06-17 09:12:40|7198|7195.2|7196.9|7194.1|7198|7195.2|7196.9|7194.1|13
1623921170000|2021-06-17 09:12:50|7197|7194.2|7198.9|7196.1|7200.9|7198.1|7196.9|7194.1|55
1623921180000|2021-06-17 09:13:00|7198.4|7195.6|7196.9|7194.1|7198.4|7195.6|7196.4|7193.6|16
1623921190000|2021-06-17 09:13:10|7197|7194.2|7198|7195.2|7198.4|7195.6|7197|7194.2|2
1623921200000|2021-06-17 09:13:20|7197.9|7195.1|7197.9|7195.1|7198|7195.2|7196.9|7194.1|4
1623921210000|2021-06-17 09:13:30|7198|7195.2|7196.9|7194.1|7198|7195.2|7196.9|7194.1|8
1623921230000|2021-06-17 09:13:50|7196|7193.2|7196.9|7194.1|7196.9|7194.1|7196|7193.2|11
1623921240000|2021-06-17 09:14:00|7196.4|7193.6|7198.4|7195.6|7198.4|7195.6|7196.4|7193.6|14
1623921250000|2021-06-17 09:14:10|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|3
1623921260000|2021-06-17 09:14:20|7199|7196.2|7200.4|7197.6|7200.4|7197.6|7199|7196.2|15
1623921270000|2021-06-17 09:14:30|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|7200.4|7197.6|0
1623921280000|2021-06-17 09:14:40|7201|7198.2|7200.4|7197.6|7201|7198.2|7199.9|7197.1|33
1623921290000|2021-06-17 09:14:50|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|1
1623921300000|2021-06-17 09:15:00|7200|7197.2|7199.9|7197.1|7200|7197.2|7199.9|7197.1|13
1623921310000|2021-06-17 09:15:10|7200|7197.2|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|5
1623921320000|2021-06-17 09:15:20|7199.7|7196.9|7199.9|7197.1|7199.9|7197.1|7198.9|7196.1|12
1623921330000|2021-06-17 09:15:30|7199.4|7196.6|7200.4|7197.6|7200.9|7198.1|7199.4|7196.6|22
1623921340000|2021-06-17 09:15:40|7200.3|7197.5|7200.9|7198.1|7200.9|7198.1|7200.3|7197.5|2
1623921350000|2021-06-17 09:15:50|||||||||5
1623921360000|2021-06-17 09:16:00|7200.4|7197.6|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|2
1623921370000|2021-06-17 09:16:10|7200.3|7197.5|7199.9|7197.1|7200.4|7197.6|7199|7196.2|8
1623921380000|2021-06-17 09:16:20|7199.4|7196.6|7200.9|7198.1|7200.9|7198.1|7199.4|7196.6|8
1623921390000|2021-06-17 09:16:30|7200.4|7197.6|7200.9|7198.1|7200.9|7198.1|7200.4|7197.6|13
1623921400000|2021-06-17 09:16:40|7199.9|7197.1|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|6
1623921410000|2021-06-17 09:16:50|||||||||3
1623921420000|2021-06-17 09:17:00|||||||||2
1623921430000|2021-06-17 09:17:10|7200|7197.2|7200.9|7198.1|7200.9|7198.1|7200|7197.2|2
1623921440000|2021-06-17 09:17:20|||||||||1
1623921450000|2021-06-17 09:17:30|7200.4|7197.6|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|7
1623921460000|2021-06-17 09:17:40|7200.4|7197.6|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|18
1623921470000|2021-06-17 09:17:50|||||||||2
1623921480000|2021-06-17 09:18:00|7200.9|7198.1|7200.4|7197.6|7201.9|7199.1|7199.9|7197.1|8
1623921490000|2021-06-17 09:18:10|7200.3|7197.5|7200.4|7197.6|7200.9|7198.1|7199.9|7197.1|1
1623921500000|2021-06-17 09:18:20|7200.3|7197.5|7199.9|7197.1|7200.3|7197.5|7199.9|7197.1|0
1623921510000|2021-06-17 09:18:30|7200.4|7197.6|7199.9|7197.1|7200.9|7198.1|7199.9|7197.1|3
1623921520000|2021-06-17 09:18:40|7200.3|7197.5|7199.9|7197.1|7200.3|7197.5|7199.9|7197.1|2
1623921530000|2021-06-17 09:18:50|||||||||2
1623921540000|2021-06-17 09:19:00|7200|7197.2|7200.9|7198.1|7201.9|7199.1|7200|7197.2|30
1623921550000|2021-06-17 09:19:10|7201|7198.2|7200.9|7198.1|7201.4|7198.6|7200.9|7198.1|11
1623921560000|2021-06-17 09:19:20|7201.7|7198.9|7201.9|7199.1|7201.9|7199.1|7200.9|7198.1|12
1623921570000|2021-06-17 09:19:30|7201.4|7198.6|7203.4|7200.6|7204.4|7201.6|7201.4|7198.6|202
1623921580000|2021-06-17 09:19:40|7203.9|7201.1|7201|7198.2|7203.9|7201.1|7201|7198.2|31
1623921590000|2021-06-17 09:19:50|7201.4|7198.6|7202.9|7200.1|7202.9|7200.1|7201.4|7198.6|4
1623921600000|2021-06-17 09:20:00|7202.4|7199.6|7201.9|7199.1|7202.9|7200.1|7201.9|7199.1|20
1623921610000|2021-06-17 09:20:10|7201.4|7198.6|7199.9|7197.1|7201.4|7198.6|7199.4|7196.6|31
1623921620000|2021-06-17 09:20:20|||||||||3
1623921630000|2021-06-17 09:20:30|7200|7197.2|7198.4|7195.6|7200|7197.2|7197.9|7195.1|55
1623921640000|2021-06-17 09:20:40|7198.9|7196.1|7196.4|7193.6|7198.9|7196.1|7193.9|7191.1|91
1623921650000|2021-06-17 09:20:50|7197|7194.2|7198.9|7196.1|7199|7196.2|7196|7193.2|45
1623921660000|2021-06-17 09:21:00|7198.4|7195.6|7199.9|7197.1|7199.9|7197.1|7198.4|7195.6|8
1623921670000|2021-06-17 09:21:10|||||||||1
1623921680000|2021-06-17 09:21:20|7199.4|7196.6|7202.4|7199.6|7203.9|7201.1|7199.4|7196.6|61
1623921690000|2021-06-17 09:21:30|7202|7199.2|7202|7199.2|7202.4|7199.6|7201.9|7199.1|3
1623921700000|2021-06-17 09:21:40|7202.4|7199.6|7201.9|7199.1|7202.9|7200.1|7201.4|7198.6|24
1623921710000|2021-06-17 09:21:50|7201.4|7198.6|7202.4|7199.6|7202.9|7200.1|7201.4|7198.6|11
1623921720000|2021-06-17 09:22:00|7202|7199.2|7201.9|7199.1|7202.9|7200.1|7201.9|7199.1|15
1623921730000|2021-06-17 09:22:10|7202|7199.2|7205.4|7202.6|7206.9|7204.1|7201.9|7199.1|114
1623921740000|2021-06-17 09:22:20|7205.9|7203.1|7204.4|7201.6|7205.9|7203.1|7204.4|7201.6|39
1623921750000|2021-06-17 09:22:30|7204|7201.2|7203.9|7201.1|7204.9|7202.1|7203.9|7201.1|12
1623921760000|2021-06-17 09:22:40|7204.4|7201.6|7204.4|7201.6|7205.9|7203.1|7204.4|7201.6|25
1623921770000|2021-06-17 09:22:50|7204.9|7202.1|7203.9|7201.1|7205.4|7202.6|7203.9|7201.1|23
1623921780000|2021-06-17 09:23:00|7204|7201.2|7204.9|7202.1|7204.9|7202.1|7203.9|7201.1|42
1623921790000|2021-06-17 09:23:10|7204.4|7201.6|7202.9|7200.1|7205|7202.2|7202.4|7199.6|106
1623921800000|2021-06-17 09:23:20|7202.4|7199.6|7202.9|7200.1|7202.9|7200.1|7202.4|7199.6|5
1623921810000|2021-06-17 09:23:30|7202.4|7199.6|7202.4|7199.6|7203.9|7201.1|7202.4|7199.6|57
1623921820000|2021-06-17 09:23:40|7202.9|7200.1|7201.9|7199.1|7202.9|7200.1|7201.9|7199.1|14
1623921830000|2021-06-17 09:23:50|7201.4|7198.6|7201.9|7199.1|7201.9|7199.1|7201|7198.2|24
1623921840000|2021-06-17 09:24:00|7202.4|7199.6|7200.9|7198.1|7202.4|7199.6|7200.9|7198.1|28
1623921850000|2021-06-17 09:24:10|7201|7198.2|7201.4|7198.6|7202|7199.2|7201|7198.2|29
1623921860000|2021-06-17 09:24:20|7201.9|7199.1|7200.9|7198.1|7201.9|7199.1|7200.9|7198.1|6
1623921870000|2021-06-17 09:24:30|7201|7198.2|7200.4|7197.6|7202|7199.2|7199|7196.2|40
1623921880000|2021-06-17 09:24:40|7200.9|7198.1|7200|7197.2|7200.9|7198.1|7199.9|7197.1|14
1623921890000|2021-06-17 09:24:50|7200.4|7197.6|7200.4|7197.6|7201|7198.2|7199.9|7197.1|15
1623921900000|2021-06-17 09:25:00|7200.9|7198.1|7201.9|7199.1|7202.4|7199.6|7200.9|7198.1|68
1623921910000|2021-06-17 09:25:10|7202.4|7199.6|7202.8|7200|7202.8|7200|7201.8|7199|32
1623921920000|2021-06-17 09:25:20|7203|7200.2|7202.8|7200|7203.8|7201|7202.8|7200|15
1623921930000|2021-06-17 09:25:30|7202.4|7199.6|7202.8|7200|7202.8|7200|7202|7199.2|7
1623921940000|2021-06-17 09:25:40|7203.3|7200.5|7201.4|7198.6|7203.4|7200.6|7201.4|7198.6|4
1623921950000|2021-06-17 09:25:50|7201.8|7199|7200.4|7197.6|7201.8|7199|7199.9|7197.1|9
1623921960000|2021-06-17 09:26:00|7200.3|7197.5|7200.9|7198.1|7201.4|7198.6|7200|7197.2|10
1623921970000|2021-06-17 09:26:10|7201|7198.2|7200.8|7198|7201.4|7198.6|7199.9|7197.1|2
1623921980000|2021-06-17 09:26:20|7200.4|7197.6|7200.4|7197.6|7200.8|7198|7200.4|7197.6|1
1623921990000|2021-06-17 09:26:30|7200|7197.2|7199.4|7196.6|7200|7197.2|7199.4|7196.6|6
1623922000000|2021-06-17 09:26:40|7199.8|7197|7199.8|7197|7200.8|7198|7199.8|7197|25
1623922010000|2021-06-17 09:26:50|7199.4|7196.6|7198.9|7196.1|7199.8|7197|7198.8|7196|8
1623922020000|2021-06-17 09:27:00|7199.4|7196.6|7196.4|7193.6|7199.4|7196.6|7195.8|7193|71
1623922030000|2021-06-17 09:27:10|7196.5|7193.7|7196.8|7194|7196.8|7194|7194.8|7192|85
1623922040000|2021-06-17 09:27:20|7196.4|7193.6|7197.9|7195.1|7198.4|7195.6|7196.4|7193.6|46
1623922050000|2021-06-17 09:27:30|7198|7195.2|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|7
1623922060000|2021-06-17 09:27:40|7198.8|7196|7198.4|7195.6|7198.8|7196|7198.4|7195.6|0
1623922070000|2021-06-17 09:27:50|7198|7195.2|7199|7196.2|7200.4|7197.6|7198|7195.2|20
1623922080000|2021-06-17 09:28:00|7198.8|7196|7196.4|7193.6|7199.4|7196.6|7196.4|7193.6|23
1623922090000|2021-06-17 09:28:10|7196|7193.2|7196.9|7194.1|7197.4|7194.6|7196|7193.2|28
1623922100000|2021-06-17 09:28:20|7197|7194.2|7197|7194.2|7197|7194.2|7196|7193.2|29
1623922110000|2021-06-17 09:28:30|7197.5|7194.7|7197.9|7195.1|7198.4|7195.6|7197.5|7194.7|40
1623922120000|2021-06-17 09:28:40|7197.5|7194.7|7198|7195.2|7198.4|7195.6|7197.5|7194.7|0
1623922130000|2021-06-17 09:28:50|7198.4|7195.6|7197.9|7195.1|7198.4|7195.6|7197.8|7195|7
1623922140000|2021-06-17 09:29:00|7197.8|7195|7199.4|7196.6|7199.8|7197|7197.8|7195|16
1623922150000|2021-06-17 09:29:10|7199|7196.2|7199.4|7196.6|7200.4|7197.6|7199|7196.2|16
1623922160000|2021-06-17 09:29:20|7199|7196.2|7198.4|7195.6|7199.4|7196.6|7197.4|7194.6|35
1623922170000|2021-06-17 09:29:30|7198|7195.2|7199.9|7197.1|7200|7197.2|7198|7195.2|24
1623922180000|2021-06-17 09:29:40|7200|7197.2|7199.9|7197.1|7200|7197.2|7199.8|7197|5
1623922190000|2021-06-17 09:29:50|7199.8|7197|7200|7197.2|7200|7197.2|7199.4|7196.6|18
1623922200000|2021-06-17 09:30:00|7199.9|7197.1|7200.4|7197.6|7200.8|7198|7199.4|7196.6|27
1623922210000|2021-06-17 09:30:10|7200|7197.2|7204.4|7201.6|7206.4|7203.6|7200|7197.2|70
1623922220000|2021-06-17 09:30:20|7204|7201.2|7204.8|7202|7205|7202.2|7204|7201.2|20
1623922230000|2021-06-17 09:30:30|7204.9|7202.1|7204.9|7202.1|7205.8|7203|7204.8|7202|26
1623922240000|2021-06-17 09:30:40|7205|7202.2|7201.4|7198.6|7205|7202.2|7201|7198.2|46
1623922250000|2021-06-17 09:30:50|7201.8|7199|7200.9|7198.1|7202.4|7199.6|7200.8|7198|28
1623922260000|2021-06-17 09:31:00|7200.8|7198|7200.8|7198|7201.4|7198.6|7200.8|7198|3
1623922270000|2021-06-17 09:31:10|7200.4|7197.6|7201|7198.2|7201.8|7199|7200.4|7197.6|8
1623922280000|2021-06-17 09:31:20|7201.4|7198.6|7202.8|7200|7202.8|7200|7201.4|7198.6|15
1623922290000|2021-06-17 09:31:30|7202.7|7199.9|7202.8|7200|7202.8|7200|7201.8|7199|9
1623922300000|2021-06-17 09:31:40|7202.9|7200.1|7201.8|7199|7204.4|7201.6|7201.8|7199|20
1623922310000|2021-06-17 09:31:50|7201.9|7199.1|7200.8|7198|7202.4|7199.6|7200.8|7198|8
1623922320000|2021-06-17 09:32:00|7201|7198.2|7200.4|7197.6|7201.4|7198.6|7200.4|7197.6|9
1623922330000|2021-06-17 09:32:10|7200.8|7198|7200.4|7197.6|7201.4|7198.6|7199.8|7197|21
1623922340000|2021-06-17 09:32:20|7200.3|7197.5|7200.4|7197.6|7200.8|7198|7200.3|7197.5|3
1623922350000|2021-06-17 09:32:30|7200.8|7198|7201.8|7199|7202.8|7200|7200.8|7198|8
1623922360000|2021-06-17 09:32:40|7201.7|7198.9|7199.4|7196.6|7201.7|7198.9|7198|7195.2|37
1623922370000|2021-06-17 09:32:50|7199.8|7197|7200.4|7197.6|7200.8|7198|7199.8|7197|14
1623922380000|2021-06-17 09:33:00|7200.8|7198|7200.9|7198.1|7201.8|7199|7199.8|7197|32
1623922390000|2021-06-17 09:33:10|7201|7198.2|7200.4|7197.6|7201.8|7199|7200.3|7197.5|12
1623922400000|2021-06-17 09:33:20|7200.8|7198|7200.8|7198|7200.8|7198|7200|7197.2|2
1623922410000|2021-06-17 09:33:30|7200.4|7197.6|7199.8|7197|7200.4|7197.6|7198.8|7196|14
1623922420000|2021-06-17 09:33:40|||||||||10
1623922430000|2021-06-17 09:33:50|7199.4|7196.6|7199.4|7196.6|7199.8|7197|7199.4|7196.6|0
1623922440000|2021-06-17 09:34:00|7199.8|7197|7200.8|7198|7200.8|7198|7199.8|7197|3
1623922450000|2021-06-17 09:34:10|7200.4|7197.6|7201.8|7199|7201.8|7199|7200.4|7197.6|2
1623922460000|2021-06-17 09:34:20|7201|7198.2|7202.8|7200|7203.8|7201|7200.9|7198.1|21
1623922470000|2021-06-17 09:34:30|7202.4|7199.6|7201.8|7199|7202.4|7199.6|7201.4|7198.6|4
1623922480000|2021-06-17 09:34:40|7201.4|7198.6|7199.8|7197|7201.4|7198.6|7199.8|7197|12
1623922490000|2021-06-17 09:34:50|7199.9|7197.1|7201.4|7198.6|7201.8|7199|7199.9|7197.1|5
1623922500000|2021-06-17 09:35:00|7201|7198.2|7203.8|7201|7204|7201.2|7200.9|7198.1|14
1623922510000|2021-06-17 09:35:10|7203.4|7200.6|7203.8|7201|7203.9|7201.1|7203.4|7200.6|3
1623922520000|2021-06-17 09:35:20|7204|7201.2|7203.8|7201|7204.4|7201.6|7203.8|7201|4
1623922530000|2021-06-17 09:35:30|7203.4|7200.6|7204.8|7202|7204.8|7202|7203.4|7200.6|11
1623922540000|2021-06-17 09:35:40|7204.7|7201.9|7203.4|7200.6|7204.7|7201.9|7203.4|7200.6|6
1623922550000|2021-06-17 09:35:50|7203.8|7201|7203.8|7201|7204|7201.2|7202.9|7200.1|7
1623922560000|2021-06-17 09:36:00|7203.9|7201.1|7203.8|7201|7204|7201.2|7203.8|7201|1
1623922570000|2021-06-17 09:36:10|7203.9|7201.1|7204|7201.2|7204|7201.2|7203.9|7201.1|6
1623922580000|2021-06-17 09:36:20|7205.8|7203|7205.9|7203.1|7206.4|7203.6|7205.4|7202.6|19
1623922590000|2021-06-17 09:36:30|7206|7203.2|7207|7204.2|7207|7204.2|7205.9|7203.1|22
1623922600000|2021-06-17 09:36:40|7206.8|7204|7206.9|7204.1|7207|7204.2|7206.8|7204|16
1623922610000|2021-06-17 09:36:50|7207|7204.2|7208.4|7205.6|7209.8|7207|7207|7204.2|55
1623922620000|2021-06-17 09:37:00|7208.8|7206|7207|7204.2|7208.8|7206|7206.8|7204|16
1623922630000|2021-06-17 09:37:10|7207.4|7204.6|7207.4|7204.6|7207.8|7205|7206.8|7204|35
1623922640000|2021-06-17 09:37:20|7207.8|7205|7208.8|7206|7208.8|7206|7207.8|7205|2
1623922650000|2021-06-17 09:37:30|7208.4|7205.6|7208|7205.2|7208.8|7206|7208|7205.2|1
1623922660000|2021-06-17 09:37:40|7208.4|7205.6|7207.8|7205|7208.4|7205.6|7207.8|7205|7
1623922670000|2021-06-17 09:37:50|7208|7205.2|7207.4|7204.6|7208.4|7205.6|7206.4|7203.6|28
1623922680000|2021-06-17 09:38:00|7207.8|7205|7204.4|7201.6|7207.8|7205|7204.4|7201.6|17
1623922690000|2021-06-17 09:38:10|7204.9|7202.1|7206.4|7203.6|7206.4|7203.6|7204.9|7202.1|11
1623922700000|2021-06-17 09:38:20|7206.8|7204|7207.4|7204.6|7207.8|7205|7206.8|7204|12
1623922710000|2021-06-17 09:38:30|7207.8|7205|7208.8|7206|7209.8|7207|7207.8|7205|14
1623922720000|2021-06-17 09:38:40|7207.8|7205|7207.8|7205|7207.9|7205.1|7207.8|7205|8
1623922730000|2021-06-17 09:38:50|7207.4|7204.6|7206.8|7204|7207.8|7205|7206.8|7204|11
1623922740000|2021-06-17 09:39:00|7206.9|7204.1|7205.8|7203|7207.3|7204.5|7205.8|7203|22
1623922750000|2021-06-17 09:39:10|7206.3|7203.5|7206.4|7203.6|7206.8|7204|7205.4|7202.6|12
1623922760000|2021-06-17 09:39:20|7206.8|7204|7206.4|7203.6|7206.8|7204|7205.8|7203|10
1623922770000|2021-06-17 09:39:30|7205.9|7203.1|7206.3|7203.5|7206.4|7203.6|7205.8|7203|11
1623922780000|2021-06-17 09:39:40|7206.4|7203.6|7206.8|7204|7206.8|7204|7205.4|7202.6|1
1623922790000|2021-06-17 09:39:50|||||||||3
1623922800000|2021-06-17 09:40:00|7207.8|7205|7206.8|7204|7207.9|7205.1|7206.8|7204|19
1623922810000|2021-06-17 09:40:10|7207|7204.2|7206.8|7204|7207.4|7204.6|7206.8|7204|7
1623922820000|2021-06-17 09:40:20|||||||||1
1623922830000|2021-06-17 09:40:30|||||||||5
1623922840000|2021-06-17 09:40:40|7207.3|7204.5|7206.4|7203.6|7207.4|7204.6|7205.8|7203|30
1623922850000|2021-06-17 09:40:50|7206.3|7203.5|7204.8|7202|7206.3|7203.5|7204.8|7202|11
1623922860000|2021-06-17 09:41:00|7205|7202.2|7205.8|7203|7205.8|7203|7205|7202.2|29
1623922880000|2021-06-17 09:41:20|7204.8|7202|7203.8|7201|7204.8|7202|7203.8|7201|10
1623922890000|2021-06-17 09:41:30|7204.4|7201.6|7205.8|7203|7205.8|7203|7204.4|7201.6|9
1623922900000|2021-06-17 09:41:40|7205.7|7202.9|7205.8|7203|7205.8|7203|7204.8|7202|38
1623922910000|2021-06-17 09:41:50|7204.8|7202|7204.8|7202|7204.8|7202|7203.8|7201|24
1623922920000|2021-06-17 09:42:00|||||||||11
1623922930000|2021-06-17 09:42:10|7203.8|7201|7203.8|7201|7203.8|7201|7203.4|7200.6|10
1623922940000|2021-06-17 09:42:20|7203.4|7200.6|7203.9|7201.1|7204.3|7201.5|7203.4|7200.6|33
1623922950000|2021-06-17 09:42:30|7204|7201.2|7203.8|7201|7204.4|7201.6|7203.8|7201|9
1623922960000|2021-06-17 09:42:40|7203.9|7201.1|7203.8|7201|7203.9|7201.1|7203.8|7201|14
1623922970000|2021-06-17 09:42:50|7203.7|7200.9|7202.8|7200|7203.8|7201|7201.8|7199|50
1623922980000|2021-06-17 09:43:00|7202.9|7200.1|7203.8|7201|7203.8|7201|7202.8|7200|19
1623922990000|2021-06-17 09:43:10|||||||||3
1623923000000|2021-06-17 09:43:20|7204|7201.2|7204.8|7202|7204.8|7202|7204|7201.2|5
1623923010000|2021-06-17 09:43:30|7205.3|7202.5|7206.3|7203.5|7206.9|7204.1|7204.8|7202|42
1623923020000|2021-06-17 09:43:40|7206.4|7203.6|7205.4|7202.6|7207.8|7205|7205.4|7202.6|20
1623923030000|2021-06-17 09:43:50|7205.3|7202.5|7204.4|7201.6|7205.4|7202.6|7204.4|7201.6|69
1623923040000|2021-06-17 09:44:00|7204.8|7202|7205.8|7203|7206.4|7203.6|7204.4|7201.6|11
1623923050000|2021-06-17 09:44:10|7205.9|7203.1|7205.4|7202.6|7206.8|7204|7205.4|7202.6|9
1623923060000|2021-06-17 09:44:20|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|3
1623923070000|2021-06-17 09:44:30|7205.3|7202.5|7204.8|7202|7205.3|7202.5|7204.8|7202|14
1623923080000|2021-06-17 09:44:40|7204.9|7202.1|7206.4|7203.6|7206.8|7204|7204.9|7202.1|8
1623923090000|2021-06-17 09:44:50|7206.8|7204|7205.8|7203|7206.8|7204|7205.8|7203|6
1623923100000|2021-06-17 09:45:00|7205.9|7203.1|7205.8|7203|7206.8|7204|7205.8|7203|5
1623923110000|2021-06-17 09:45:10|7204.9|7202.1|7205.8|7203|7205.8|7203|7204.8|7202|26
1623923120000|2021-06-17 09:45:20|7206.3|7203.5|7206.8|7204|7206.8|7204|7206.3|7203.5|4
1623923130000|2021-06-17 09:45:30|7206.4|7203.6|7207.3|7204.5|7208.8|7206|7206.4|7203.6|46
1623923140000|2021-06-17 09:45:40|7207.4|7204.6|7206.8|7204|7207.8|7205|7206.8|7204|1
1623923150000|2021-06-17 09:45:50|7205.8|7203|7205.3|7202.5|7205.8|7203|7205.3|7202.5|16
1623923160000|2021-06-17 09:46:00|7205.4|7202.6|7205.8|7203|7205.8|7203|7205.4|7202.6|7
1623923170000|2021-06-17 09:46:10|7205.4|7202.6|7204.8|7202|7205.8|7203|7204.8|7202|6
1623923180000|2021-06-17 09:46:20|7204.9|7202.1|7205.8|7203|7206.8|7204|7204.9|7202.1|9
1623923190000|2021-06-17 09:46:30|||||||||11
1623923200000|2021-06-17 09:46:40|7205.9|7203.1|7206.4|7203.6|7207.8|7205|7205.9|7203.1|38
1623923210000|2021-06-17 09:46:50|7206.8|7204|7206.4|7203.6|7207.4|7204.6|7205.8|7203|21
1623923220000|2021-06-17 09:47:00|7206.3|7203.5|7206.4|7203.6|7206.4|7203.6|7205.9|7203.1|0
1623923230000|2021-06-17 09:47:10|7205.9|7203.1|7205.4|7202.6|7206.4|7203.6|7204.9|7202.1|3
1623923240000|2021-06-17 09:47:20|7205.8|7203|7205.8|7203|7206.3|7203.5|7205.8|7203|1
1623923250000|2021-06-17 09:47:30|7204.9|7202.1|7204.4|7201.6|7204.9|7202.1|7204.4|7201.6|3
1623923260000|2021-06-17 09:47:40|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|5
1623923270000|2021-06-17 09:47:50|||||||||2
1623923280000|2021-06-17 09:48:00|7205.4|7202.6|7206.4|7203.6|7206.4|7203.6|7204.4|7201.6|29
1623923290000|2021-06-17 09:48:10|7205.9|7203.1|7205.9|7203.1|7206.4|7203.6|7205.8|7203|6
1623923300000|2021-06-17 09:48:20|7205.8|7203|7206.4|7203.6|7206.4|7203.6|7205.8|7203|3
1623923310000|2021-06-17 09:48:30|7206.3|7203.5|7205.4|7202.6|7206.3|7203.5|7204.9|7202.1|1
1623923320000|2021-06-17 09:48:40|7205.8|7203|7205.9|7203.1|7205.9|7203.1|7205.8|7203|4
1623923330000|2021-06-17 09:48:50|7205.8|7203|7205.9|7203.1|7205.9|7203.1|7205.8|7203|3
1623923340000|2021-06-17 09:49:00|7205.8|7203|7204.9|7202.1|7205.8|7203|7204.8|7202|2
1623923350000|2021-06-17 09:49:10|7205.4|7202.6|7204.9|7202.1|7205.8|7203|7204.9|7202.1|1
1623923360000|2021-06-17 09:49:20|7205.4|7202.6|7204.9|7202.1|7205.4|7202.6|7204.9|7202.1|1
1623923370000|2021-06-17 09:49:30|7205.4|7202.6|7204.9|7202.1|7205.8|7203|7204.9|7202.1|2
1623923380000|2021-06-17 09:49:40|7205.4|7202.6|7203.8|7201|7205.4|7202.6|7203.8|7201|17
1623923390000|2021-06-17 09:49:50|7204.3|7201.5|7204.4|7201.6|7204.4|7201.6|7203.8|7201|9
1623923400000|2021-06-17 09:50:00|7204.8|7202|7204.8|7202|7204.9|7202.1|7204.8|7202|1
1623923410000|2021-06-17 09:50:10|7204.9|7202.1|7205.8|7203|7205.8|7203|7204.8|7202|6
1623923420000|2021-06-17 09:50:20|7204.8|7202|7204.8|7202|7204.8|7202|7204.4|7201.6|12
1623923430000|2021-06-17 09:50:30|7204.4|7201.6|7203.8|7201|7204.4|7201.6|7203.8|7201|4
1623923440000|2021-06-17 09:50:40|7203.9|7201.1|7203.4|7200.6|7204.4|7201.6|7203.4|7200.6|14
1623923450000|2021-06-17 09:50:50|7202.9|7200.1|7203.4|7200.6|7203.8|7201|7202.8|7200|15
1623923460000|2021-06-17 09:51:00|7202.9|7200.1|7203.8|7201|7203.9|7201.1|7202.9|7200.1|13
1623923470000|2021-06-17 09:51:10|7203.9|7201.1|7203.9|7201.1|7204.8|7202|7203.9|7201.1|3
1623923480000|2021-06-17 09:51:20|7203.8|7201|7204.4|7201.6|7206.8|7204|7203.4|7200.6|46
1623923490000|2021-06-17 09:51:30|7203.9|7201.1|7207.4|7204.6|7207.8|7205|7203.9|7201.1|24
1623923500000|2021-06-17 09:51:40|7207.8|7205|7209.4|7206.6|7211.4|7208.6|7207.4|7204.6|97
1623923510000|2021-06-17 09:51:50|7209.8|7207|7207.9|7205.1|7209.9|7207.1|7207.8|7205|43
1623923520000|2021-06-17 09:52:00|7208.4|7205.6|7209.8|7207|7209.8|7207|7208.4|7205.6|7
1623923530000|2021-06-17 09:52:10|7209.4|7206.6|7209.4|7206.6|7210.8|7208|7208.9|7206.1|31
1623923540000|2021-06-17 09:52:20|7209.8|7207|7209.8|7207|7209.9|7207.1|7209.4|7206.6|4
1623923550000|2021-06-17 09:52:30|7209.9|7207.1|7208.9|7206.1|7210.4|7207.6|7208.8|7206|25
1623923560000|2021-06-17 09:52:40|7208.8|7206|7210.8|7208|7211.4|7208.6|7208.8|7206|29
1623923570000|2021-06-17 09:52:50|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|7209.9|7207.1|12
1623923580000|2021-06-17 09:53:00|7210.8|7208|7209.8|7207|7211.8|7209|7209.8|7207|43
1623923590000|2021-06-17 09:53:10|7209.4|7206.6|7209.4|7206.6|7209.8|7207|7209.4|7206.6|2
1623923600000|2021-06-17 09:53:20|7209.8|7207|7208.8|7206|7209.8|7207|7208.8|7206|7
1623923610000|2021-06-17 09:53:30|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7208.8|7206|7
1623923620000|2021-06-17 09:53:40|7208.9|7206.1|7206.8|7204|7209.4|7206.6|7206.8|7204|19
1623923630000|2021-06-17 09:53:50|7206.9|7204.1|7207.4|7204.6|7207.8|7205|7206.3|7203.5|34
1623923640000|2021-06-17 09:54:00|7206.9|7204.1|7208.4|7205.6|7208.8|7206|7206.9|7204.1|10
1623923650000|2021-06-17 09:54:10|7207.9|7205.1|7207.8|7205|7208.4|7205.6|7207.4|7204.6|19
1623923660000|2021-06-17 09:54:20|7207.4|7204.6|7202.8|7200|7207.4|7204.6|7202.8|7200|52
1623923670000|2021-06-17 09:54:30|7202.4|7199.6|7202.9|7200.1|7203.8|7201|7202.4|7199.6|23
1623923680000|2021-06-17 09:54:40|7202.8|7200|7205.4|7202.6|7207.4|7204.6|7202.8|7200|81
1623923690000|2021-06-17 09:54:50|7205.8|7203|7205.4|7202.6|7205.8|7203|7204.9|7202.1|6
1623923700000|2021-06-17 09:55:00|7204.9|7202.1|7207.4|7204.6|7207.8|7205|7204.9|7202.1|11
1623923710000|2021-06-17 09:55:10|7207.8|7205|7207.4|7204.6|7207.8|7205|7206.9|7204.1|5
1623923720000|2021-06-17 09:55:20|7207.8|7205|7207.8|7205|7207.8|7205|7206.9|7204.1|3
1623923730000|2021-06-17 09:55:30|7207.9|7205.1|7208.4|7205.6|7208.4|7205.6|7207.8|7205|11
1623923740000|2021-06-17 09:55:40|7208.8|7206|7207.9|7205.1|7208.8|7206|7207.9|7205.1|3
1623923750000|2021-06-17 09:55:50|7207.8|7205|7207.8|7205|7207.8|7205|7207.8|7205|1
1623923760000|2021-06-17 09:56:00|7206.9|7204.1|7206.8|7204|7206.9|7204.1|7206.4|7203.6|3
1623923770000|2021-06-17 09:56:10|7205.9|7203.1|7205.4|7202.6|7205.9|7203.1|7205.4|7202.6|10
1623923780000|2021-06-17 09:56:20|7205.8|7203|7205.8|7203|7205.9|7203.1|7205.3|7202.5|16
1623923790000|2021-06-17 09:56:30|7205.9|7203.1|7205.9|7203.1|7206.8|7204|7205.8|7203|9
1623923800000|2021-06-17 09:56:40|7205.8|7203|7205.8|7203|7205.9|7203.1|7205.8|7203|4
1623923810000|2021-06-17 09:56:50|7204.9|7202.1|7205.9|7203.1|7205.9|7203.1|7204.8|7202|8
1623923820000|2021-06-17 09:57:00|7204.9|7202.1|7205.4|7202.6|7205.8|7203|7204.8|7202|27
1623923830000|2021-06-17 09:57:10|7205.8|7203|7205.9|7203.1|7205.9|7203.1|7205.8|7203|7
1623923840000|2021-06-17 09:57:20|7205.8|7203|7205.8|7203|7205.9|7203.1|7205.8|7203|1
1623923850000|2021-06-17 09:57:30|7205.9|7203.1|7205.8|7203|7205.9|7203.1|7205.8|7203|0
1623923860000|2021-06-17 09:57:40|7205.9|7203.1|7206.8|7204|7207.4|7204.6|7205.9|7203.1|5
1623923870000|2021-06-17 09:57:50|7206.9|7204.1|7205.9|7203.1|7206.9|7204.1|7205.9|7203.1|3
1623923880000|2021-06-17 09:58:00|7205.8|7203|7209.8|7207|7209.9|7207.1|7205.8|7203|21
1623923890000|2021-06-17 09:58:10|7209.9|7207.1|7210.8|7208|7210.8|7208|7209.9|7207.1|29
1623923900000|2021-06-17 09:58:20|7210.9|7208.1|7210.4|7207.6|7210.9|7208.1|7210.4|7207.6|6
1623923910000|2021-06-17 09:58:30|7209.9|7207.1|7210.4|7207.6|7210.4|7207.6|7209.9|7207.1|4
1623923920000|2021-06-17 09:58:40|7210.8|7208|7210.4|7207.6|7210.8|7208|7209.9|7207.1|4
1623923930000|2021-06-17 09:58:50|7209.9|7207.1|7210.4|7207.6|7210.8|7208|7209.8|7207|16
1623923940000|2021-06-17 09:59:00|7209.9|7207.1|7209.9|7207.1|7210.8|7208|7209.8|7207|9
1623923950000|2021-06-17 09:59:10|7209.8|7207|7206.8|7204|7209.8|7207|7204.9|7202.1|78
1623923960000|2021-06-17 09:59:20|7206.9|7204.1|7206.9|7204.1|7207.8|7205|7206.9|7204.1|11
1623923970000|2021-06-17 09:59:30|7207.4|7204.6|7207.8|7205|7207.9|7205.1|7207.4|7204.6|6
1623923980000|2021-06-17 09:59:40|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|6
1623923990000|2021-06-17 09:59:50|7206.8|7204|7207.4|7204.6|7207.9|7205.1|7206.8|7204|13
1623924000000|2021-06-17 10:00:00|7207.8|7205|7209.8|7207|7210.4|7207.6|7207.4|7204.6|3
1623924010000|2021-06-17 10:00:10|7208.8|7206|7206.4|7203.6|7208.9|7206.1|7206.4|7203.6|13
1623924020000|2021-06-17 10:00:20|7206.8|7204|7207.4|7204.6|7207.8|7205|7206.4|7203.6|24
1623924030000|2021-06-17 10:00:30|7206.9|7204.1|7206.8|7204|7207.4|7204.6|7205.8|7203|17
1623924040000|2021-06-17 10:00:40|7206.9|7204.1|7207.4|7204.6|7207.8|7205|7206.9|7204.1|2
1623924050000|2021-06-17 10:00:50|7207.8|7205|7206.9|7204.1|7207.8|7205|7206.8|7204|5
1623924060000|2021-06-17 10:01:00|7206.8|7204|7206.8|7204|7207.8|7205|7206.8|7204|10
1623924070000|2021-06-17 10:01:10|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.8|7204|2
1623924080000|2021-06-17 10:01:20|7207.3|7204.5|7206.9|7204.1|7207.4|7204.6|7206.9|7204.1|0
1623924090000|2021-06-17 10:01:30|7207.4|7204.6|7208.8|7206|7208.9|7206.1|7207.4|7204.6|17
1623924100000|2021-06-17 10:01:40|7208.9|7206.1|7208.8|7206|7208.9|7206.1|7208.8|7206|13
1623924110000|2021-06-17 10:01:50|7208.9|7206.1|7209.8|7207|7209.8|7207|7208.9|7206.1|10
1623924120000|2021-06-17 10:02:00|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.8|7207|32
1623924130000|2021-06-17 10:02:10|7210.4|7207.6|7208.8|7206|7210.8|7208|7207.9|7205.1|14
1623924140000|2021-06-17 10:02:20|7208.4|7205.6|7209.4|7206.6|7209.4|7206.6|7208.4|7205.6|10
1623924150000|2021-06-17 10:02:30|7209.8|7207|7211.8|7209|7211.8|7209|7209.8|7207|15
1623924160000|2021-06-17 10:02:40|7211.4|7208.6|7210.8|7208|7211.4|7208.6|7209.9|7207.1|14
1623924170000|2021-06-17 10:02:50|7210.9|7208.1|7210.4|7207.6|7210.9|7208.1|7210.4|7207.6|7
1623924180000|2021-06-17 10:03:00|7209.9|7207.1|7210.4|7207.6|7210.4|7207.6|7209.9|7207.1|0
1623924190000|2021-06-17 10:03:10|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7208.8|7206|19
1623924200000|2021-06-17 10:03:20|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7209.9|7207.1|1
1623924210000|2021-06-17 10:03:30|7210.8|7208|7209.4|7206.6|7210.8|7208|7209.4|7206.6|1
1623924220000|2021-06-17 10:03:40|7209.8|7207|7208.9|7206.1|7209.8|7207|7208.9|7206.1|4
1623924230000|2021-06-17 10:03:50|7209.4|7206.6|7209.8|7207|7209.9|7207.1|7209.4|7206.6|5
1623924240000|2021-06-17 10:04:00|7209.9|7207.1|7212.8|7210|7212.9|7210.1|7209.9|7207.1|77
1623924250000|2021-06-17 10:04:10|7212.4|7209.6|7211.4|7208.6|7212.4|7209.6|7210.9|7208.1|9
1623924260000|2021-06-17 10:04:20|7211.8|7209|7210.9|7208.1|7211.9|7209.1|7210.9|7208.1|6
1623924270000|2021-06-17 10:04:30|7211.4|7208.6|7211.4|7208.6|7211.8|7209|7210.9|7208.1|3
1623924280000|2021-06-17 10:04:40|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|7210.8|7208|4
1623924290000|2021-06-17 10:04:50|7210.8|7208|7210.4|7207.6|7210.8|7208|7210.4|7207.6|2
1623924300000|2021-06-17 10:05:00|7210.9|7208.1|7211.8|7209|7211.8|7209|7210.9|7208.1|4
1623924310000|2021-06-17 10:05:10|7211.7|7208.9|7210.8|7208|7211.7|7208.9|7210.8|7208|5
1623924320000|2021-06-17 10:05:20|7210.9|7208.1|7211.8|7209|7211.8|7209|7210.9|7208.1|8
1623924330000|2021-06-17 10:05:30|7211.3|7208.5|7211.4|7208.6|7211.4|7208.6|7210.9|7208.1|7
1623924340000|2021-06-17 10:05:40|7211.8|7209|7210.9|7208.1|7211.8|7209|7210.8|7208|5
1623924350000|2021-06-17 10:05:50|7211.4|7208.6|7211.4|7208.6|7211.8|7209|7210.9|7208.1|1
1623924360000|2021-06-17 10:06:00|7211.8|7209|7211.8|7209|7212.8|7210|7211.8|7209|7
1623924370000|2021-06-17 10:06:10|7210.9|7208.1|7210.8|7208|7210.9|7208.1|7210.4|7207.6|5
1623924380000|2021-06-17 10:06:20|7210.4|7207.6|7210.8|7208|7210.8|7208|7209.9|7207.1|0
1623924390000|2021-06-17 10:06:30|7209.9|7207.1|7209.8|7207|7210.4|7207.6|7209.8|7207|13
1623924400000|2021-06-17 10:06:40|7209.9|7207.1|7207.9|7205.1|7209.9|7207.1|7207.9|7205.1|11
1623924410000|2021-06-17 10:06:50|7208.4|7205.6|7205.8|7203|7208.4|7205.6|7204.9|7202.1|34
1623924420000|2021-06-17 10:07:00|7205.4|7202.6|7204.8|7202|7205.8|7203|7204.8|7202|24
1623924430000|2021-06-17 10:07:10|7204.9|7202.1|7205.9|7203.1|7206.4|7203.6|7204.8|7202|26
1623924440000|2021-06-17 10:07:20|7205.8|7203|7206.8|7204|7207.4|7204.6|7203.8|7201|91
1623924450000|2021-06-17 10:07:30|7206.4|7203.6|7207.4|7204.6|7207.8|7205|7206.4|7203.6|30
1623924460000|2021-06-17 10:07:40|7207.8|7205|7207.4|7204.6|7207.8|7205|7207.4|7204.6|5
1623924470000|2021-06-17 10:07:50|7207.8|7205|7207.4|7204.6|7207.8|7205|7206.9|7204.1|14
1623924480000|2021-06-17 10:08:00|7207.8|7205|7201.8|7199|7207.8|7205|7201.7|7198.9|2490
1623924490000|2021-06-17 10:08:10|7200.8|7198|7201.8|7199|7201.8|7199|7200.4|7197.6|59
1623924500000|2021-06-17 10:08:20|7201.9|7199.1|7199.8|7197|7202.8|7200|7198.8|7196|72
1623924510000|2021-06-17 10:08:30|7200.4|7197.6|7199.8|7197|7200.4|7197.6|7199.8|7197|10
1623924520000|2021-06-17 10:08:40|7199.9|7197.1|7202.8|7200|7203.8|7201|7199.9|7197.1|74
1623924530000|2021-06-17 10:08:50|7201.8|7199|7200.8|7198|7201.8|7199|7200.8|7198|60
1623924540000|2021-06-17 10:09:00|7199.9|7197.1|7200.8|7198|7200.8|7198|7199.8|7197|28
1623924550000|2021-06-17 10:09:10|7200.9|7198.1|7200.4|7197.6|7201.8|7199|7199.9|7197.1|6
1623924560000|2021-06-17 10:09:20|7200.8|7198|7200.8|7198|7200.8|7198|7200.4|7197.6|4
1623924570000|2021-06-17 10:09:30|7199.9|7197.1|7201.3|7198.5|7201.3|7198.5|7199.9|7197.1|14
1623924580000|2021-06-17 10:09:40|7200.9|7198.1|7203.4|7200.6|7203.8|7201|7200.8|7198|21
1623924590000|2021-06-17 10:09:50|7202.9|7200.1|7201.4|7198.6|7202.9|7200.1|7200.9|7198.1|88
1623924600000|2021-06-17 10:10:00|7201.9|7199.1|7201.4|7198.6|7202.4|7199.6|7200.9|7198.1|29
1623924610000|2021-06-17 10:10:10|7201.3|7198.5|7201.8|7199|7201.8|7199|7200.4|7197.6|21
1623924620000|2021-06-17 10:10:20|7202.8|7200|7201.9|7199.1|7202.8|7200|7201.9|7199.1|23
1623924630000|2021-06-17 10:10:30|7201.8|7199|7200.4|7197.6|7201.8|7199|7200.4|7197.6|5
1623924640000|2021-06-17 10:10:40|7200.9|7198.1|7202.8|7200|7204.9|7202.1|7200.4|7197.6|39
1623924650000|2021-06-17 10:10:50|7202.4|7199.6|7201.9|7199.1|7202.4|7199.6|7201.8|7199|4
1623924660000|2021-06-17 10:11:00|7201.8|7199|7201.4|7198.6|7201.9|7199.1|7200.9|7198.1|10
1623924670000|2021-06-17 10:11:10|7201.9|7199.1|7201.4|7198.6|7201.9|7199.1|7201.4|7198.6|9
1623924680000|2021-06-17 10:11:20|7200.9|7198.1|7198.4|7195.6|7201.4|7198.6|7195.9|7193.1|105
1623924690000|2021-06-17 10:11:30|7198.9|7196.1|7199.9|7197.1|7199.9|7197.1|7198.4|7195.6|32
1623924700000|2021-06-17 10:11:40|7199.4|7196.6|7199.9|7197.1|7201.8|7199|7199.4|7196.6|23
1623924710000|2021-06-17 10:11:50|7199.8|7197|7199.8|7197|7199.9|7197.1|7198.9|7196.1|12
1623924720000|2021-06-17 10:12:00|7199.4|7196.6|7200.8|7198|7200.9|7198.1|7199.4|7196.6|8
1623924730000|2021-06-17 10:12:10|7200.9|7198.1|7200.9|7198.1|7201.9|7199.1|7200.4|7197.6|15
1623924740000|2021-06-17 10:12:20|7201.4|7198.6|7201.4|7198.6|7201.9|7199.1|7201.4|7198.6|3
1623924750000|2021-06-17 10:12:30|7200.4|7197.6|7200.9|7198.1|7201.9|7199.1|7200.4|7197.6|18
1623924760000|2021-06-17 10:12:40|7200.8|7198|7201.8|7199|7201.9|7199.1|7200.8|7198|5
1623924770000|2021-06-17 10:12:50|7201.9|7199.1|7200.8|7198|7201.9|7199.1|7200.8|7198|13
1623924780000|2021-06-17 10:13:00|7200.4|7197.6|7199.9|7197.1|7200.9|7198.1|7199.9|7197.1|2
1623924790000|2021-06-17 10:13:10|7198.8|7196|7198.4|7195.6|7199.9|7197.1|7197.4|7194.6|39
1623924800000|2021-06-17 10:13:20|7197.9|7195.1|7197.4|7194.6|7197.9|7195.1|7195.4|7192.6|62
1623924810000|2021-06-17 10:13:30|7196.8|7194|7194.9|7192.1|7196.9|7194.1|7194.9|7192.1|64
1623924820000|2021-06-17 10:13:40|7195.4|7192.6|7195.8|7193|7195.9|7193.1|7194.9|7192.1|8
1623924830000|2021-06-17 10:13:50|7195.9|7193.1|7196.4|7193.6|7196.9|7194.1|7195.8|7193|24
1623924840000|2021-06-17 10:14:00|7196.8|7194|7196.9|7194.1|7196.9|7194.1|7194.9|7192.1|61
1623924850000|2021-06-17 10:14:10|7197.4|7194.6|7196.4|7193.6|7197.4|7194.6|7195.9|7193.1|16
1623924860000|2021-06-17 10:14:20|7196.8|7194|7196.8|7194|7197.4|7194.6|7196.8|7194|3
1623924870000|2021-06-17 10:14:30|7195.9|7193.1|7196.4|7193.6|7196.4|7193.6|7195.9|7193.1|5
1623924880000|2021-06-17 10:14:40|7196.5|7193.7|7196.9|7194.1|7196.9|7194.1|7196.4|7193.6|5
1623924890000|2021-06-17 10:14:50|7196.4|7193.6|7195.9|7193.1|7196.8|7194|7194.9|7192.1|14
1623924900000|2021-06-17 10:15:00|7196.4|7193.6|7196.9|7194.1|7196.9|7194.1|7196.4|7193.6|4
1623924910000|2021-06-17 10:15:10|7196.8|7194|7196.9|7194.1|7197.4|7194.6|7196.4|7193.6|3
1623924920000|2021-06-17 10:15:20|7197.4|7194.6|7196.9|7194.1|7197.4|7194.6|7196.4|7193.6|3
1623924930000|2021-06-17 10:15:30|7197|7194.2|7194.9|7192.1|7197|7194.2|7194.9|7192.1|9
1623924940000|2021-06-17 10:15:40|7195.8|7193|7194.9|7192.1|7195.8|7193|7194.8|7192|7
1623924950000|2021-06-17 10:15:50|7195.4|7192.6|7195.9|7193.1|7196.4|7193.6|7194.9|7192.1|13
1623924960000|2021-06-17 10:16:00|7196.4|7193.6|7195.9|7193.1|7196.8|7194|7195.9|7193.1|3
1623924970000|2021-06-17 10:16:10|7196.4|7193.6|7196.9|7194.1|7196.9|7194.1|7195.9|7193.1|2
1623924980000|2021-06-17 10:16:20|7197.4|7194.6|7196.8|7194|7197.8|7195|7195.9|7193.1|1
1623924990000|2021-06-17 10:16:30|7196.9|7194.1|7195.9|7193.1|7196.9|7194.1|7195.9|7193.1|5
1623925000000|2021-06-17 10:16:40|7196.4|7193.6|7196.4|7193.6|7196.8|7194|7196.4|7193.6|2
1623925010000|2021-06-17 10:16:50|7195.8|7193|7194.4|7191.6|7195.8|7193|7193.8|7191|55
1623925020000|2021-06-17 10:17:00|7193.8|7191|7193.9|7191.1|7194.4|7191.6|7193.4|7190.6|22
1623925030000|2021-06-17 10:17:10|7193.8|7191|7196.9|7194.1|7196.9|7194.1|7193.4|7190.6|290
1623925040000|2021-06-17 10:17:20|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|7196.9|7194.1|15
1623925050000|2021-06-17 10:17:30|7196.9|7194.1|7196.9|7194.1|7197.4|7194.6|7196.4|7193.6|19
1623925060000|2021-06-17 10:17:40|7195.9|7193.1|7194.9|7192.1|7195.9|7193.1|7194.9|7192.1|19
1623925070000|2021-06-17 10:17:50|7195.4|7192.6|7195.9|7193.1|7195.9|7193.1|7194.9|7192.1|22
1623925080000|2021-06-17 10:18:00|7196.4|7193.6|7195.4|7192.6|7196.4|7193.6|7195.4|7192.6|7
1623925090000|2021-06-17 10:18:10|7195.9|7193.1|7195.4|7192.6|7195.9|7193.1|7195.4|7192.6|1
1623925100000|2021-06-17 10:18:20|7195.8|7193|7195.9|7193.1|7195.9|7193.1|7194.9|7192.1|10
1623925110000|2021-06-17 10:18:30|7195.4|7192.6|7195.4|7192.6|7195.9|7193.1|7194.9|7192.1|0
1623925120000|2021-06-17 10:18:40|7195.8|7193|7195.9|7193.1|7196.9|7194.1|7195.8|7193|57
1623925130000|2021-06-17 10:18:50|7196.4|7193.6|7196.4|7193.6|7196.5|7193.7|7196.4|7193.6|10
1623925140000|2021-06-17 10:19:00|7195.9|7193.1|7196.4|7193.6|7196.9|7194.1|7195.9|7193.1|3
1623925150000|2021-06-17 10:19:10|7196|7193.2|7196.9|7194.1|7196.9|7194.1|7196|7193.2|4
1623925160000|2021-06-17 10:19:20|7196.5|7193.7|7196.9|7194.1|7196.9|7194.1|7195.9|7193.1|3
1623925170000|2021-06-17 10:19:30|7196.5|7193.7|7196.9|7194.1|7196.9|7194.1|7196.5|7193.7|0
1623925190000|2021-06-17 10:19:50|7197|7194.2|7196.9|7194.1|7197.9|7195.1|7196.9|7194.1|7
1623925200000|2021-06-17 10:20:00|7197.4|7194.6|7197.9|7195.1|7197.9|7195.1|7197.4|7194.6|5
1623925210000|2021-06-17 10:20:10|7196.9|7194.1|7196.9|7194.1|7197|7194.2|7196.9|7194.1|5
1623925220000|2021-06-17 10:20:20|7197.4|7194.6|7196.9|7194.1|7197.4|7194.6|7196.9|7194.1|4
1623925230000|2021-06-17 10:20:30|||||||||2
1623925240000|2021-06-17 10:20:40|7196.5|7193.7|7196.9|7194.1|7196.9|7194.1|7196.5|7193.7|2
1623925250000|2021-06-17 10:20:50|7196.5|7193.7|7196.9|7194.1|7196.9|7194.1|7196.5|7193.7|9
1623925260000|2021-06-17 10:21:00|7196.8|7194|7197.9|7195.1|7199.8|7197|7195.9|7193.1|46
1623925280000|2021-06-17 10:21:20|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|4
1623925290000|2021-06-17 10:21:30|7198.9|7196.1|7197.9|7195.1|7198.9|7196.1|7197.9|7195.1|10
1623925300000|2021-06-17 10:21:40|||||||||1
1623925310000|2021-06-17 10:21:50|7198|7195.2|7197.9|7195.1|7198.5|7195.7|7197.9|7195.1|6
1623925320000|2021-06-17 10:22:00|7198|7195.2|7197.9|7195.1|7198|7195.2|7197.9|7195.1|6
1623925330000|2021-06-17 10:22:10|7198.4|7195.6|7197.9|7195.1|7198.4|7195.6|7197.9|7195.1|13
1623925340000|2021-06-17 10:22:20|7198|7195.2|7198|7195.2|7198.9|7196.1|7197.5|7194.7|8
1623925350000|2021-06-17 10:22:30|7198.5|7195.7|7198.5|7195.7|7198.9|7196.1|7198|7195.2|17
1623925360000|2021-06-17 10:22:40|7198.9|7196.1|7198.5|7195.7|7198.9|7196.1|7198.5|7195.7|1
1623925370000|2021-06-17 10:22:50|7198.9|7196.1|7197.5|7194.7|7198.9|7196.1|7197.5|7194.7|3
1623925380000|2021-06-17 10:23:00|7197.9|7195.1|7199.9|7197.1|7199.9|7197.1|7197.5|7194.7|11
1623925390000|2021-06-17 10:23:10|7199.5|7196.7|7199.5|7196.7|7200.5|7197.7|7199|7196.2|59
1623925400000|2021-06-17 10:23:20|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|1
1623925410000|2021-06-17 10:23:30|7199.8|7197|7199.9|7197.1|7201.9|7199.1|7198.9|7196.1|22
1623925420000|2021-06-17 10:23:40|7200|7197.2|7200|7197.2|7200.4|7197.6|7200|7197.2|0
1623925430000|2021-06-17 10:23:50|7200.4|7197.6|7200.5|7197.7|7200.9|7198.1|7199.9|7197.1|16
1623925440000|2021-06-17 10:24:00|7200.4|7197.6|7200.9|7198.1|7202.9|7200.1|7199.5|7196.7|105
1623925450000|2021-06-17 10:24:10|7201.4|7198.6|7199.9|7197.1|7201.4|7198.6|7199.9|7197.1|8
1623925460000|2021-06-17 10:24:20|7200|7197.2|7201.4|7198.6|7201.4|7198.6|7199.9|7197.1|4
1623925470000|2021-06-17 10:24:30|7200.9|7198.1|7200.9|7198.1|7201.4|7198.6|7200.9|7198.1|0
1623925480000|2021-06-17 10:24:40|7200.4|7197.6|7199.9|7197.1|7200.4|7197.6|7198.9|7196.1|50
1623925490000|2021-06-17 10:24:50|7200.4|7197.6|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|1
1623925500000|2021-06-17 10:25:00|7200|7197.2|7199.9|7197.1|7200.9|7198.1|7198.9|7196.1|22
1623925520000|2021-06-17 10:25:20|||||||||1
1623925530000|2021-06-17 10:25:30|7199.4|7196.6|7199.9|7197.1|7200.4|7197.6|7197.9|7195.1|43
1623925540000|2021-06-17 10:25:40|7200|7197.2|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|17
1623925550000|2021-06-17 10:25:50|7199.8|7197|7199.9|7197.1|7199.9|7197.1|7198.9|7196.1|9
1623925560000|2021-06-17 10:26:00|||||||||2
1623925570000|2021-06-17 10:26:10|7199.4|7196.6|7199.9|7197.1|7199.9|7197.1|7198.9|7196.1|11
1623925580000|2021-06-17 10:26:20|7199.8|7197|7199.9|7197.1|7199.9|7197.1|7198.9|7196.1|8
1623925590000|2021-06-17 10:26:30|||||||||7
1623925600000|2021-06-17 10:26:40|7200.4|7197.6|7200.9|7198.1|7200.9|7198.1|7200.4|7197.6|1
1623925610000|2021-06-17 10:26:50|7200.8|7198|7200.4|7197.6|7200.8|7198|7199.9|7197.1|3
1623925620000|2021-06-17 10:27:00|7199.9|7197.1|7200.5|7197.7|7200.5|7197.7|7199.9|7197.1|1
1623925630000|2021-06-17 10:27:10|7200.9|7198.1|7200.9|7198.1|7201|7198.2|7200.9|7198.1|15
1623925640000|2021-06-17 10:27:20|7199.9|7197.1|7199.5|7196.7|7200.5|7197.7|7199|7196.2|54
1623925650000|2021-06-17 10:27:30|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|1
1623925660000|2021-06-17 10:27:40|7199.5|7196.7|7197.9|7195.1|7199.5|7196.7|7197.9|7195.1|30
1623925670000|2021-06-17 10:27:50|7197.5|7194.7|7197.5|7194.7|7197.9|7195.1|7197.5|7194.7|6
1623925680000|2021-06-17 10:28:00|7197.9|7195.1|7197.5|7194.7|7197.9|7195.1|7197.5|7194.7|4
1623925690000|2021-06-17 10:28:10|7197.9|7195.1|7197.5|7194.7|7197.9|7195.1|7197.5|7194.7|1
1623925700000|2021-06-17 10:28:20|7197.9|7195.1|7197.9|7195.1|7198.5|7195.7|7197.5|7194.7|9
1623925710000|2021-06-17 10:28:30|7197.5|7194.7|7193.5|7190.7|7197.5|7194.7|7192.9|7190.1|159
1623925720000|2021-06-17 10:28:40|7194|7191.2|7190.9|7188.1|7194.5|7191.7|7190.5|7187.7|83
1623925730000|2021-06-17 10:28:50|7191|7188.2|7192.5|7189.7|7192.9|7190.1|7191|7188.2|10
1623925740000|2021-06-17 10:29:00|7192.9|7190.1|7192.9|7190.1|7193|7190.2|7192.5|7189.7|36
1623925750000|2021-06-17 10:29:10|7192.5|7189.7|7192.5|7189.7|7194|7191.2|7192|7189.2|19
1623925760000|2021-06-17 10:29:20|7192|7189.2|7191.9|7189.1|7192.9|7190.1|7191.9|7189.1|7
1623925770000|2021-06-17 10:29:30|7192|7189.2|7191.9|7189.1|7192.5|7189.7|7191.9|7189.1|7
1623925780000|2021-06-17 10:29:40|7191.5|7188.7|7192|7189.2|7192|7189.2|7190.9|7188.1|19
1623925790000|2021-06-17 10:29:50|7191.9|7189.1|7191.9|7189.1|7192|7189.2|7191.4|7188.6|4
1623925800000|2021-06-17 10:30:00|7192|7189.2|7191.9|7189.1|7192|7189.2|7191.9|7189.1|11
1623925810000|2021-06-17 10:30:10|7192|7189.2|7192.5|7189.7|7192.5|7189.7|7191.9|7189.1|2
1623925820000|2021-06-17 10:30:20|7192.9|7190.1|7191.9|7189.1|7192.9|7190.1|7191|7188.2|3
1623925830000|2021-06-17 10:30:30|7191.5|7188.7|7191.9|7189.1|7192.5|7189.7|7191.5|7188.7|5
1623925840000|2021-06-17 10:30:40|7192|7189.2|7194.5|7191.7|7194.9|7192.1|7191.9|7189.1|25
1623925850000|2021-06-17 10:30:50|7194.9|7192.1|7195.5|7192.7|7195.5|7192.7|7194.5|7191.7|26
1623925860000|2021-06-17 10:31:00|7195|7192.2|7194|7191.2|7195.5|7192.7|7193.9|7191.1|11
1623925870000|2021-06-17 10:31:10|7193.9|7191.1|7194.9|7192.1|7194.9|7192.1|7193.9|7191.1|3
1623925880000|2021-06-17 10:31:20|7194.5|7191.7|7195|7192.2|7195|7192.2|7194.5|7191.7|4
1623925890000|2021-06-17 10:31:30|7195.4|7192.6|7196.5|7193.7|7197.9|7195.1|7195.4|7192.6|51
1623925900000|2021-06-17 10:31:40|7196.9|7194.1|7193.5|7190.7|7196.9|7194.1|7193.5|7190.7|42
1623925910000|2021-06-17 10:31:50|7194|7191.2|7194.5|7191.7|7194.5|7191.7|7193.5|7190.7|10
1623925920000|2021-06-17 10:32:00|7194|7191.2|7195.5|7192.7|7195.9|7193.1|7194|7191.2|10
1623925930000|2021-06-17 10:32:10|7195|7192.2|7195.9|7193.1|7196.5|7193.7|7194.9|7192.1|21
1623925940000|2021-06-17 10:32:20|7195|7192.2|7195.9|7193.1|7195.9|7193.1|7194.9|7192.1|1
1623925950000|2021-06-17 10:32:30|7195.5|7192.7|7196.4|7193.6|7196.9|7194.1|7195.5|7192.7|22
1623925960000|2021-06-17 10:32:40|7196.5|7193.7|7195.9|7193.1|7196.5|7193.7|7195.9|7193.1|4
1623925970000|2021-06-17 10:32:50|7195.5|7192.7|7194.5|7191.7|7195.5|7192.7|7194.5|7191.7|24
1623925980000|2021-06-17 10:33:00|7195.4|7192.6|7195|7192.2|7195.9|7193.1|7195|7192.2|9
1623925990000|2021-06-17 10:33:10|7195.5|7192.7|7194.9|7192.1|7195.9|7193.1|7193.9|7191.1|35
1623926000000|2021-06-17 10:33:20|7195|7192.2|7194.9|7192.1|7195|7192.2|7194.9|7192.1|0
1623926010000|2021-06-17 10:33:30|7194.5|7191.7|7194.9|7192.1|7195.5|7192.7|7194.5|7191.7|17
1623926020000|2021-06-17 10:33:40|7194.5|7191.7|7193.9|7191.1|7194.9|7192.1|7193.9|7191.1|3
1623926030000|2021-06-17 10:33:50|7194|7191.2|7193.5|7190.7|7194.5|7191.7|7193|7190.2|6
1623926040000|2021-06-17 10:34:00|7193|7190.2|7194|7191.2|7194|7191.2|7193|7190.2|0
1623926050000|2021-06-17 10:34:10|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|1
1623926060000|2021-06-17 10:34:20|7195|7192.2|7195|7192.2|7197|7194.2|7195|7192.2|78
1623926070000|2021-06-17 10:34:30|7194.9|7192.1|7193.9|7191.1|7194.9|7192.1|7193.9|7191.1|3
1623926080000|2021-06-17 10:34:40|7194|7191.2|7194.4|7191.6|7194.9|7192.1|7194|7191.2|13
1623926090000|2021-06-17 10:34:50|7193.9|7191.1|7193.5|7190.7|7193.9|7191.1|7193|7190.2|1
1623926100000|2021-06-17 10:35:00|7192.9|7190.1|7192.9|7190.1|7193.9|7191.1|7192.9|7190.1|6
1623926110000|2021-06-17 10:35:10|7192.5|7189.7|7191.9|7189.1|7192.5|7189.7|7191|7188.2|16
1623926120000|2021-06-17 10:35:20|7192|7189.2|7191.4|7188.6|7192.5|7189.7|7191|7188.2|3
1623926130000|2021-06-17 10:35:30|7191.5|7188.7|7190.4|7187.6|7191.5|7188.7|7190|7187.2|9
1623926140000|2021-06-17 10:35:40|7190.9|7188.1|7191.9|7189.1|7192.5|7189.7|7190.9|7188.1|26
1623926150000|2021-06-17 10:35:50|7191.5|7188.7|7191.5|7188.7|7191.9|7189.1|7191.5|7188.7|1
1623926160000|2021-06-17 10:36:00|7191.4|7188.6|7188.9|7186.1|7191.4|7188.6|7188.9|7186.1|69
1623926170000|2021-06-17 10:36:10|7187.9|7185.1|7187.9|7185.1|7188.5|7185.7|7187.9|7185.1|13
1623926180000|2021-06-17 10:36:20|7187.5|7184.7|7186.9|7184.1|7187.5|7184.7|7186.9|7184.1|24
1623926190000|2021-06-17 10:36:30|7185.9|7183.1|7186.9|7184.1|7186.9|7184.1|7185.9|7183.1|25
1623926200000|2021-06-17 10:36:40|7187|7184.2|7187.5|7184.7|7188.9|7186.1|7187|7184.2|22
1623926210000|2021-06-17 10:36:50|7187.9|7185.1|7188.5|7185.7|7188.5|7185.7|7187.5|7184.7|16
1623926220000|2021-06-17 10:37:00|||||||||2
1623926230000|2021-06-17 10:37:10|7188.9|7186.1|7187.5|7184.7|7188.9|7186.1|7186.9|7184.1|244
1623926240000|2021-06-17 10:37:20|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|2
1623926250000|2021-06-17 10:37:30|7188|7185.2|7188.4|7185.6|7188.5|7185.7|7187.9|7185.1|15
1623926260000|2021-06-17 10:37:40|7188.9|7186.1|7189.4|7186.6|7189.9|7187.1|7188.9|7186.1|8
1623926270000|2021-06-17 10:37:50|7189.5|7186.7|7189.4|7186.6|7189.5|7186.7|7188.9|7186.1|43
1623926280000|2021-06-17 10:38:00|7188.9|7186.1|7189.9|7187.1|7189.9|7187.1|7188.9|7186.1|5
1623926290000|2021-06-17 10:38:10|7189.8|7187|7188.9|7186.1|7189.9|7187.1|7188.9|7186.1|10
1623926300000|2021-06-17 10:38:20|7189.4|7186.6|7189.9|7187.1|7189.9|7187.1|7188.9|7186.1|13
1623926310000|2021-06-17 10:38:30|7190|7187.2|7189.9|7187.1|7190|7187.2|7189.9|7187.1|5
1623926320000|2021-06-17 10:38:40|7189.5|7186.7|7189.5|7186.7|7189.5|7186.7|7189.5|7186.7|8
1623926330000|2021-06-17 10:38:50|7189.9|7187.1|7189.5|7186.7|7189.9|7187.1|7189.5|7186.7|4
1623926340000|2021-06-17 10:39:00|||||||||2
1623926350000|2021-06-17 10:39:10|7189.9|7187.1|7189.5|7186.7|7190|7187.2|7189.5|7186.7|37
1623926360000|2021-06-17 10:39:20|7189.9|7187.1|7188.5|7185.7|7189.9|7187.1|7188|7185.2|27
1623926370000|2021-06-17 10:39:30|7188|7185.2|7186|7183.2|7188.5|7185.7|7185.9|7183.1|55
1623926380000|2021-06-17 10:39:40|7186.5|7183.7|7185.9|7183.1|7186.5|7183.7|7185.9|7183.1|8
1623926390000|2021-06-17 10:39:50|7186|7183.2|7184.9|7182.1|7186.9|7184.1|7184.4|7181.6|99
1623926400000|2021-06-17 10:40:00|7185.4|7182.6|7186.5|7183.7|7186.9|7184.1|7184.9|7182.1|35
1623926410000|2021-06-17 10:40:10|7186.4|7183.6|7185.9|7183.1|7186.4|7183.6|7184.9|7182.1|32
1623926420000|2021-06-17 10:40:20|7186.4|7183.6|7185.9|7183.1|7186.4|7183.6|7185.9|7183.1|3
1623926430000|2021-06-17 10:40:30|7186|7183.2|7189.5|7186.7|7190|7187.2|7186|7183.2|62
1623926440000|2021-06-17 10:40:40|7190|7187.2|7190.5|7187.7|7191|7188.2|7190|7187.2|19
1623926450000|2021-06-17 10:40:50|7190.9|7188.1|7190.5|7187.7|7191|7188.2|7190.5|7187.7|3
1623926460000|2021-06-17 10:41:00|7190|7187.2|7187.5|7184.7|7190.5|7187.7|7186.9|7184.1|83
1623926470000|2021-06-17 10:41:10|7187.9|7185.1|7187.5|7184.7|7188|7185.2|7187.5|7184.7|3
1623926480000|2021-06-17 10:41:20|7187|7184.2|7187.5|7184.7|7187.5|7184.7|7187|7184.2|1
1623926490000|2021-06-17 10:41:30|7187|7184.2|7183.5|7180.7|7187|7184.2|7183.5|7180.7|54
1623926500000|2021-06-17 10:41:40|7183|7180.2|7184.9|7182.1|7185|7182.2|7182.9|7180.1|45
1623926510000|2021-06-17 10:41:50|7185|7182.2|7184.4|7181.6|7185.9|7183.1|7184|7181.2|22
1623926520000|2021-06-17 10:42:00|7184.6|7181.8|7185.9|7183.1|7186|7183.2|7184.6|7181.8|30
1623926530000|2021-06-17 10:42:10|7186|7183.2|7185.9|7183.1|7186.9|7184.1|7185.9|7183.1|10
1623926540000|2021-06-17 10:42:20|7186.8|7184|7185.5|7182.7|7186.9|7184.1|7184.9|7182.1|21
1623926550000|2021-06-17 10:42:30|7185.4|7182.6|7184.9|7182.1|7185.5|7182.7|7184.9|7182.1|9
1623926560000|2021-06-17 10:42:40|7184|7181.2|7184.5|7181.7|7184.9|7182.1|7184|7181.2|7
1623926570000|2021-06-17 10:42:50|7184.9|7182.1|7184.5|7181.7|7185|7182.2|7184.5|7181.7|14
1623926580000|2021-06-17 10:43:00|7184.6|7181.8|7184.9|7182.1|7185|7182.2|7182.9|7180.1|49
1623926590000|2021-06-17 10:43:10|7185|7182.2|7184.9|7182.1|7185.9|7183.1|7183.9|7181.1|20
1623926600000|2021-06-17 10:43:20|7185.4|7182.6|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|9
1623926610000|2021-06-17 10:43:30|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|0
1623926620000|2021-06-17 10:43:40|7184.9|7182.1|7183.9|7181.1|7185.4|7182.6|7183.9|7181.1|21
1623926630000|2021-06-17 10:43:50|7184.4|7181.6|7183.9|7181.1|7184.4|7181.6|7183.9|7181.1|0
1623926640000|2021-06-17 10:44:00|7182.9|7180.1|7183.9|7181.1|7183.9|7181.1|7182.9|7180.1|20
1623926650000|2021-06-17 10:44:10|7184.9|7182.1|7184.4|7181.6|7185.9|7183.1|7183.9|7181.1|66
1623926660000|2021-06-17 10:44:20|7183.9|7181.1|7182.9|7180.1|7184.4|7181.6|7182.9|7180.1|15
1623926670000|2021-06-17 10:44:30|7183|7180.2|7183.9|7181.1|7183.9|7181.1|7183|7180.2|6
1623926680000|2021-06-17 10:44:40|7182.9|7180.1|7183.9|7181.1|7183.9|7181.1|7182.9|7180.1|7
1623926690000|2021-06-17 10:44:50|7184.4|7181.6|7185|7182.2|7185.5|7182.7|7183.9|7181.1|17
1623926700000|2021-06-17 10:45:00|7185.5|7182.7|7186.9|7184.1|7187|7184.2|7185.5|7182.7|29
1623926710000|2021-06-17 10:45:10|7186.8|7184|7186.5|7183.7|7186.9|7184.1|7185.9|7183.1|25
1623926720000|2021-06-17 10:45:20|7186.9|7184.1|7186.9|7184.1|7187.4|7184.6|7186.9|7184.1|1
1623926730000|2021-06-17 10:45:30|7187|7184.2|7188.4|7185.6|7188.5|7185.7|7187|7184.2|14
1623926740000|2021-06-17 10:45:40|7188.9|7186.1|7188.4|7185.6|7188.9|7186.1|7187.9|7185.1|1
1623926750000|2021-06-17 10:45:50|7188.5|7185.7|7187.9|7185.1|7188.9|7186.1|7187.9|7185.1|35
1623926760000|2021-06-17 10:46:00|7187.4|7184.6|7186.9|7184.1|7187.4|7184.6|7186.9|7184.1|3
1623926770000|2021-06-17 10:46:10|||||||||2
1623926780000|2021-06-17 10:46:20|7187.5|7184.7|7187.9|7185.1|7188|7185.2|7187.5|7184.7|13
1623926790000|2021-06-17 10:46:30|7188|7185.2|7187.9|7185.1|7188.9|7186.1|7187.9|7185.1|2
1623926800000|2021-06-17 10:46:40|7188|7185.2|7187.9|7185.1|7188.9|7186.1|7187|7184.2|4
1623926810000|2021-06-17 10:46:50|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.5|7183.7|1
1623926830000|2021-06-17 10:47:10|7187.5|7184.7|7187.5|7184.7|7187.9|7185.1|7186.5|7183.7|4
1623926840000|2021-06-17 10:47:20|7187|7184.2|7186.9|7184.1|7187.5|7184.7|7186.9|7184.1|1
1623926850000|2021-06-17 10:47:30|7187|7184.2|7188.5|7185.7|7188.5|7185.7|7186.9|7184.1|9
1623926860000|2021-06-17 10:47:40|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.5|7185.7|0
1623926870000|2021-06-17 10:47:50|7188.5|7185.7|7188.5|7185.7|7188.5|7185.7|7188.4|7185.6|7
1623926880000|2021-06-17 10:48:00|7187.9|7185.1|7187.9|7185.1|7188.5|7185.7|7187.9|7185.1|11
1623926890000|2021-06-17 10:48:10|7188|7185.2|7188.9|7186.1|7188.9|7186.1|7188|7185.2|2
1623926900000|2021-06-17 10:48:20|7189.5|7186.7|7189.4|7186.6|7189.5|7186.7|7189.4|7186.6|4
1623926910000|2021-06-17 10:48:30|7189.5|7186.7|7188.9|7186.1|7189.9|7187.1|7188.9|7186.1|0
1623926920000|2021-06-17 10:48:40|7189|7186.2|7187.4|7184.6|7189.4|7186.6|7187|7184.2|19
1623926930000|2021-06-17 10:48:50|7187|7184.2|7186.9|7184.1|7187.4|7184.6|7186.9|7184.1|1
1623926940000|2021-06-17 10:49:00|7187|7184.2|7186.5|7183.7|7187.9|7185.1|7186.5|7183.7|20
1623926950000|2021-06-17 10:49:10|7186.9|7184.1|7186.5|7183.7|7186.9|7184.1|7186.5|7183.7|1
1623926960000|2021-06-17 10:49:20|7186.9|7184.1|7186.9|7184.1|7187.9|7185.1|7186.9|7184.1|13
1623926970000|2021-06-17 10:49:30|7186.5|7183.7|7185.4|7182.6|7186.5|7183.7|7184.9|7182.1|20
1623926980000|2021-06-17 10:49:40|7185.5|7182.7|7185.4|7182.6|7185.9|7183.1|7185.4|7182.6|1
1623926990000|2021-06-17 10:49:50|7185|7182.2|7185.4|7182.6|7185.9|7183.1|7183.9|7181.1|35
1623927000000|2021-06-17 10:50:00|7185.9|7183.1|7183.5|7180.7|7185.9|7183.1|7183.5|7180.7|15
1623927010000|2021-06-17 10:50:10|7183.9|7181.1|7175.4|7172.6|7183.9|7181.1|7174.9|7172.1|226
1623927020000|2021-06-17 10:50:20|7175.9|7173.1|7176.4|7173.6|7177.4|7174.6|7174.9|7172.1|67
1623927030000|2021-06-17 10:50:30|7176.8|7174|7177.4|7174.6|7178.4|7175.6|7176.8|7174|44
1623927040000|2021-06-17 10:50:40|7176.9|7174.1|7177.4|7174.6|7178.4|7175.6|7175.9|7173.1|42
1623927050000|2021-06-17 10:50:50|7177.8|7175|7177.9|7175.1|7178.4|7175.6|7177.8|7175|4
1623927060000|2021-06-17 10:51:00|7177.8|7175|7178.4|7175.6|7178.8|7176|7177.8|7175|5
1623927070000|2021-06-17 10:51:10|7178.8|7176|7178.4|7175.6|7178.8|7176|7177.9|7175.1|6
1623927080000|2021-06-17 10:51:20|7177.9|7175.1|7178.4|7175.6|7178.4|7175.6|7177.8|7175|2
1623927090000|2021-06-17 10:51:30|7178.5|7175.7|7178.9|7176.1|7178.9|7176.1|7177.9|7175.1|22
1623927100000|2021-06-17 10:51:40|7179.8|7177|7179.4|7176.6|7179.8|7177|7179.4|7176.6|2
1623927110000|2021-06-17 10:51:50|7179.5|7176.7|7178.4|7175.6|7181.9|7179.1|7177.9|7175.1|53
1623927120000|2021-06-17 10:52:00|7178.5|7175.7|7177.9|7175.1|7178.9|7176.1|7177.9|7175.1|3
1623927130000|2021-06-17 10:52:10|7178.9|7176.1|7178.5|7175.7|7178.9|7176.1|7177.9|7175.1|6
1623927140000|2021-06-17 10:52:20|7178.4|7175.6|7175.9|7173.1|7178.4|7175.6|7174.9|7172.1|68
1623927150000|2021-06-17 10:52:30|7175.5|7172.7|7175.9|7173.1|7176.4|7173.6|7174.9|7172.1|20
1623927160000|2021-06-17 10:52:40|7175.4|7172.6|7176.4|7173.6|7176.4|7173.6|7174.9|7172.1|32
1623927170000|2021-06-17 10:52:50|7175.9|7173.1|7174.9|7172.1|7176.4|7173.6|7174.9|7172.1|7
1623927180000|2021-06-17 10:53:00|7175.4|7172.6|7175.4|7172.6|7175.9|7173.1|7174.9|7172.1|17
1623927190000|2021-06-17 10:53:10|7174.9|7172.1|7176.9|7174.1|7176.9|7174.1|7174.9|7172.1|5
1623927200000|2021-06-17 10:53:20|7177|7174.2|7178.4|7175.6|7178.9|7176.1|7177|7174.2|14
1623927210000|2021-06-17 10:53:30|7178.9|7176.1|7179.4|7176.6|7179.8|7177|7178.9|7176.1|8
1623927220000|2021-06-17 10:53:40|7179.9|7177.1|7179.9|7177.1|7180.5|7177.7|7179.4|7176.6|23
1623927230000|2021-06-17 10:53:50|7180.5|7177.7|7179.4|7176.6|7180.5|7177.7|7178.9|7176.1|25
1623927240000|2021-06-17 10:54:00|7178.9|7176.1|7176.9|7174.1|7179|7176.2|7176.9|7174.1|30
1623927250000|2021-06-17 10:54:10|7177.4|7174.6|7176.9|7174.1|7177.4|7174.6|7176.9|7174.1|3
1623927260000|2021-06-17 10:54:20|7177.4|7174.6|7177.5|7174.7|7177.9|7175.1|7175.9|7173.1|25
1623927270000|2021-06-17 10:54:30|7177.4|7174.6|7176.9|7174.1|7177.9|7175.1|7176.9|7174.1|8
1623927280000|2021-06-17 10:54:40|7176.8|7174|7176.9|7174.1|7176.9|7174.1|7175.9|7173.1|9
1623927290000|2021-06-17 10:54:50|7176.4|7173.6|7176.4|7173.6|7176.9|7174.1|7175.9|7173.1|5
1623927300000|2021-06-17 10:55:00|7175.9|7173.1|7174.9|7172.1|7175.9|7173.1|7173.9|7171.1|40
1623927310000|2021-06-17 10:55:10|7175.4|7172.6|7175.9|7173.1|7175.9|7173.1|7175.4|7172.6|9
1623927320000|2021-06-17 10:55:20|7176.4|7173.6|7176.9|7174.1|7176.9|7174.1|7176.4|7173.6|3
1623927330000|2021-06-17 10:55:30|7176.4|7173.6|7174.9|7172.1|7176.4|7173.6|7174.4|7171.6|22
1623927340000|2021-06-17 10:55:40|7174.4|7171.6|7173.9|7171.1|7174.4|7171.6|7173.4|7170.6|11
1623927350000|2021-06-17 10:55:50|7174.4|7171.6|7174.9|7172.1|7174.9|7172.1|7173.9|7171.1|3
1623927360000|2021-06-17 10:56:00|7174.4|7171.6|7175.4|7172.6|7175.4|7172.6|7174.4|7171.6|9
1623927370000|2021-06-17 10:56:10|7175.9|7173.1|7172.9|7170.1|7175.9|7173.1|7172|7169.2|43
1623927380000|2021-06-17 10:56:20|7172.8|7170|7171.9|7169.1|7172.8|7170|7171.5|7168.7|71
1623927390000|2021-06-17 10:56:30|7172.9|7170.1|7172.4|7169.6|7173.9|7171.1|7171.9|7169.1|12
1623927400000|2021-06-17 10:56:40|7172.9|7170.1|7172.4|7169.6|7172.9|7170.1|7171.9|7169.1|4
1623927410000|2021-06-17 10:56:50|7171.9|7169.1|7172.4|7169.6|7172.9|7170.1|7171.9|7169.1|8
1623927420000|2021-06-17 10:57:00|7172|7169.2|7174.4|7171.6|7174.4|7171.6|7172|7169.2|21
1623927430000|2021-06-17 10:57:10|7173.9|7171.1|7171.9|7169.1|7173.9|7171.1|7171.5|7168.7|75
1623927440000|2021-06-17 10:57:20|7171.5|7168.7|7171.9|7169.1|7171.9|7169.1|7170|7167.2|28
1623927450000|2021-06-17 10:57:30|7171.5|7168.7|7171.9|7169.1|7171.9|7169.1|7170.5|7167.7|4
1623927460000|2021-06-17 10:57:40|7171.5|7168.7|7171.4|7168.6|7171.5|7168.7|7170.9|7168.1|7
1623927470000|2021-06-17 10:57:50|7171.5|7168.7|7171.9|7169.1|7171.9|7169.1|7171|7168.2|12
1623927480000|2021-06-17 10:58:00|7171.5|7168.7|7168.9|7166.1|7171.5|7168.7|7168|7165.2|32
1623927490000|2021-06-17 10:58:10|7168.5|7165.7|7168.9|7166.1|7169.5|7166.7|7168.5|7165.7|21
1623927500000|2021-06-17 10:58:20|7168.5|7165.7|7168.5|7165.7|7169|7166.2|7167.9|7165.1|12
1623927510000|2021-06-17 10:58:30|7169.5|7166.7|7170.4|7167.6|7171.5|7168.7|7169.5|7166.7|45
1623927520000|2021-06-17 10:58:40|7170.9|7168.1|7169.9|7167.1|7170.9|7168.1|7169.9|7167.1|13
1623927530000|2021-06-17 10:58:50|7169.5|7166.7|7169.9|7167.1|7169.9|7167.1|7169.4|7166.6|8
1623927540000|2021-06-17 10:59:00|7169.4|7166.6|7168.9|7166.1|7169.9|7167.1|7167.9|7165.1|11
1623927550000|2021-06-17 10:59:10|7168|7165.2|7168.9|7166.1|7168.9|7166.1|7168|7165.2|4
1623927560000|2021-06-17 10:59:20|7168.5|7165.7|7167.5|7164.7|7168.5|7165.7|7166.9|7164.1|38
1623927570000|2021-06-17 10:59:30|7167.9|7165.1|7166.9|7164.1|7167.9|7165.1|7166.9|7164.1|40
1623927580000|2021-06-17 10:59:40|7167.4|7164.6|7166.9|7164.1|7167.4|7164.6|7165.9|7163.1|18
1623927590000|2021-06-17 10:59:50|7166.5|7163.7|7165.9|7163.1|7166.5|7163.7|7164.8|7162|220
1623927600000|2021-06-17 11:00:00|7166.5|7163.7|7165.9|7163.1|7167.4|7164.6|7165.9|7163.1|31
1623927610000|2021-06-17 11:00:10|7166.4|7163.6|7165.9|7163.1|7166.9|7164.1|7165.9|7163.1|66
1623927620000|2021-06-17 11:00:20|7166.4|7163.6|7165.9|7163.1|7167.4|7164.6|7165.9|7163.1|33
1623927630000|2021-06-17 11:00:30|7166.9|7164.1|7165.9|7163.1|7167.4|7164.6|7165.9|7163.1|23
1623927640000|2021-06-17 11:00:40|7165.8|7163|7164.8|7162|7166.8|7164|7164.8|7162|36
1623927650000|2021-06-17 11:00:50|7163.9|7161.1|7163.9|7161.1|7164.4|7161.6|7163.4|7160.6|33
1623927660000|2021-06-17 11:01:00|7163.8|7161|7163.9|7161.1|7163.9|7161.1|7163.4|7160.6|9
1623927670000|2021-06-17 11:01:10|7164.4|7161.6|7165.9|7163.1|7167.4|7164.6|7164.4|7161.6|34
1623927680000|2021-06-17 11:01:20|||||||||1
1623927690000|2021-06-17 11:01:30|7166.4|7163.6|7168.4|7165.6|7168.4|7165.6|7166.4|7163.6|25
1623927700000|2021-06-17 11:01:40|7168.5|7165.7|7168.9|7166.1|7169.4|7166.6|7168.5|7165.7|30
1623927710000|2021-06-17 11:01:50|7169.4|7166.6|7171.9|7169.1|7171.9|7169.1|7169.4|7166.6|15
1623927720000|2021-06-17 11:02:00|7172.9|7170.1|7173.9|7171.1|7173.9|7171.1|7171.4|7168.6|34
1623927730000|2021-06-17 11:02:10|7173.5|7170.7|7174.9|7172.1|7175|7172.2|7172.9|7170.1|40
1623927740000|2021-06-17 11:02:20|7175|7172.2|7174.5|7171.7|7175|7172.2|7174|7171.2|11
1623927750000|2021-06-17 11:02:30|7174.9|7172.1|7173.9|7171.1|7174.9|7172.1|7172.9|7170.1|23
1623927760000|2021-06-17 11:02:40|7174.8|7172|7174.9|7172.1|7174.9|7172.1|7174.8|7172|7
1623927770000|2021-06-17 11:02:50|||||||||2
1623927780000|2021-06-17 11:03:00|7174.8|7172|7171.9|7169.1|7174.8|7172|7170.9|7168.1|43
1623927790000|2021-06-17 11:03:10|7172.9|7170.1|7171.9|7169.1|7172.9|7170.1|7170.9|7168.1|19
1623927800000|2021-06-17 11:03:20|7172.4|7169.6|7172.4|7169.6|7172.9|7170.1|7171.9|7169.1|10
1623927810000|2021-06-17 11:03:30|7172.9|7170.1|7171.9|7169.1|7172.9|7170.1|7171.4|7168.6|23
1623927820000|2021-06-17 11:03:40|7171.8|7169|7171.9|7169.1|7171.9|7169.1|7171.8|7169|9
1623927830000|2021-06-17 11:03:50|7171.8|7169|7172.4|7169.6|7172.9|7170.1|7170.9|7168.1|16
1623927840000|2021-06-17 11:04:00|7172.9|7170.1|7171.9|7169.1|7172.9|7170.1|7171.9|7169.1|3
1623927850000|2021-06-17 11:04:10|7172|7169.2|7171.9|7169.1|7172.4|7169.6|7171.4|7168.6|12
1623927860000|2021-06-17 11:04:20|7172.4|7169.6|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|2
1623927870000|2021-06-17 11:04:30|7171.8|7169|7170.9|7168.1|7171.9|7169.1|7170.9|7168.1|8
1623927880000|2021-06-17 11:04:40|7171.4|7168.6|7171.9|7169.1|7171.9|7169.1|7171.4|7168.6|1
1623927890000|2021-06-17 11:04:50|7172.4|7169.6|7172.4|7169.6|7172.9|7170.1|7172.4|7169.6|5
1623927900000|2021-06-17 11:05:00|7172.9|7170.1|7171.4|7168.6|7172.9|7170.1|7170.9|7168.1|15
1623927910000|2021-06-17 11:05:10|7171.5|7168.7|7171.9|7169.1|7171.9|7169.1|7170.9|7168.1|2
1623927920000|2021-06-17 11:05:20|7171.4|7168.6|7171.4|7168.6|7171.9|7169.1|7171.4|7168.6|3
1623927930000|2021-06-17 11:05:30|7171.9|7169.1|7171.4|7168.6|7171.9|7169.1|7171.4|7168.6|5
1623927940000|2021-06-17 11:05:40|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|1
1623927950000|2021-06-17 11:05:50|7171.5|7168.7|7171.4|7168.6|7171.9|7169.1|7171.4|7168.6|4
1623927960000|2021-06-17 11:06:00|7170.9|7168.1|7168.9|7166.1|7171.4|7168.6|7168.9|7166.1|30
1623927970000|2021-06-17 11:06:10|7168.4|7165.6|7168.9|7166.1|7168.9|7166.1|7168.4|7165.6|6
1623927980000|2021-06-17 11:06:20|7169|7166.2|7173|7170.2|7173.9|7171.1|7169|7166.2|277
1623927990000|2021-06-17 11:06:30|7173.4|7170.6|7174.9|7172.1|7174.9|7172.1|7172.9|7170.1|11
1623928000000|2021-06-17 11:06:40|7174.8|7172|7173.9|7171.1|7174.8|7172|7173.5|7170.7|18
1623928010000|2021-06-17 11:06:50|||||||||1
1623928020000|2021-06-17 11:07:00|7174|7171.2|7176.5|7173.7|7176.9|7174.1|7173.9|7171.1|22
1623928030000|2021-06-17 11:07:10|7176.9|7174.1|7177|7174.2|7177.9|7175.1|7175.9|7173.1|21
1623928040000|2021-06-17 11:07:20|7176.9|7174.1|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|24
1623928050000|2021-06-17 11:07:30|7175.5|7172.7|7176.5|7173.7|7176.9|7174.1|7174.9|7172.1|8
1623928060000|2021-06-17 11:07:40|7176|7173.2|7176.9|7174.1|7176.9|7174.1|7175.9|7173.1|4
1623928070000|2021-06-17 11:07:50|7176.5|7173.7|7177|7174.2|7177.9|7175.1|7176.5|7173.7|12
1623928080000|2021-06-17 11:08:00|7176.5|7173.7|7176.9|7174.1|7177|7174.2|7176.5|7173.7|1
1623928090000|2021-06-17 11:08:10|7176|7173.2|7176.5|7173.7|7176.5|7173.7|7175.9|7173.1|21
1623928100000|2021-06-17 11:08:20|7176.9|7174.1|7176.5|7173.7|7176.9|7174.1|7174|7171.2|25
1623928110000|2021-06-17 11:08:30|7176|7173.2|7176.9|7174.1|7176.9|7174.1|7176|7173.2|4
1623928120000|2021-06-17 11:08:40|7177|7174.2|7177.5|7174.7|7177.5|7174.7|7176.9|7174.1|15
1623928130000|2021-06-17 11:08:50|7177.9|7175.1|7176.5|7173.7|7177.9|7175.1|7175.9|7173.1|31
1623928140000|2021-06-17 11:09:00|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7176.5|7173.7|1
1623928150000|2021-06-17 11:09:10|7176|7173.2|7175.9|7173.1|7176.5|7173.7|7175.5|7172.7|14
1623928160000|2021-06-17 11:09:20|||||||||1
1623928170000|2021-06-17 11:09:30|7176|7173.2|7181.5|7178.7|7182|7179.2|7175.9|7173.1|88
1623928180000|2021-06-17 11:09:40|7181|7178.2|7183.5|7180.7|7184.5|7181.7|7181|7178.2|233
1623928190000|2021-06-17 11:09:50|7183|7180.2|7182.9|7180.1|7183.5|7180.7|7182.9|7180.1|19
1623928200000|2021-06-17 11:10:00|7182|7179.2|7181.5|7178.7|7182.5|7179.7|7180.9|7178.1|21
1623928210000|2021-06-17 11:10:10|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.5|7178.7|1
1623928220000|2021-06-17 11:10:20|7182|7179.2|7175.9|7173.1|7182.9|7180.1|7175.5|7172.7|114
1623928230000|2021-06-17 11:10:30|7175.5|7172.7|7175.9|7173.1|7176.9|7174.1|7175.5|7172.7|46
1623928240000|2021-06-17 11:10:40|7176|7173.2|7176.5|7173.7|7178|7175.2|7175.5|7172.7|52
1623928250000|2021-06-17 11:10:50|7176.9|7174.1|7176.9|7174.1|7177|7174.2|7176.5|7173.7|3
1623928260000|2021-06-17 11:11:00|7177|7174.2|7177|7174.2|7177.9|7175.1|7176.9|7174.1|5
1623928270000|2021-06-17 11:11:10|7177.5|7174.7|7177.5|7174.7|7178|7175.2|7176.9|7174.1|11
1623928280000|2021-06-17 11:11:20|7177|7174.2|7176.5|7173.7|7177.9|7175.1|7176.5|7173.7|6
1623928290000|2021-06-17 11:11:30|7176|7173.2|7177.5|7174.7|7177.9|7175.1|7175.5|7172.7|23
1623928300000|2021-06-17 11:11:40|7177|7174.2|7176.9|7174.1|7177.5|7174.7|7176.5|7173.7|24
1623928310000|2021-06-17 11:11:50|7176.5|7173.7|7174.9|7172.1|7178|7175.2|7174.9|7172.1|57
1623928320000|2021-06-17 11:12:00|7175|7172.2|7175.5|7172.7|7175.9|7173.1|7174.9|7172.1|65
1623928330000|2021-06-17 11:12:10|7176|7173.2|7176.4|7173.6|7176.4|7173.6|7175.5|7172.7|12
1623928340000|2021-06-17 11:12:20|7176|7173.2|7175.9|7173.1|7176|7173.2|7175.5|7172.7|0
1623928350000|2021-06-17 11:12:30|7176|7173.2|7176.9|7174.1|7177.9|7175.1|7175.9|7173.1|14
1623928360000|2021-06-17 11:12:40|7177|7174.2|7179.5|7176.7|7181.9|7179.1|7177|7174.2|47
1623928370000|2021-06-17 11:12:50|7179.9|7177.1|7177.9|7175.1|7179.9|7177.1|7175.9|7173.1|75
1623928380000|2021-06-17 11:13:00|7177.5|7174.7|7176.9|7174.1|7177.9|7175.1|7176.9|7174.1|22
1623928390000|2021-06-17 11:13:10|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|7175.9|7173.1|6
1623928400000|2021-06-17 11:13:20|7176.4|7173.6|7176.5|7173.7|7176.5|7173.7|7175.9|7173.1|4
1623928410000|2021-06-17 11:13:30|7176.4|7173.6|7174.9|7172.1|7176.4|7173.6|7174.9|7172.1|15
1623928420000|2021-06-17 11:13:40|7172.9|7170.1|7170.9|7168.1|7173.9|7171.1|7170.5|7167.7|48
1623928430000|2021-06-17 11:13:50|7170.5|7167.7|7167|7164.2|7170.5|7167.7|7167|7164.2|87
1623928440000|2021-06-17 11:14:00|7167.9|7165.1|7169.9|7167.1|7169.9|7167.1|7167.9|7165.1|38
1623928450000|2021-06-17 11:14:10|7169.5|7166.7|7168.9|7166.1|7169.9|7167.1|7168.5|7165.7|10
1623928460000|2021-06-17 11:14:20|7168.5|7165.7|7169.9|7167.1|7170|7167.2|7168.5|7165.7|20
1623928470000|2021-06-17 11:14:30|7170|7167.2|7169.9|7167.1|7170|7167.2|7169|7166.2|5
1623928480000|2021-06-17 11:14:40|7169.5|7166.7|7169|7166.2|7169.9|7167.1|7168.5|7165.7|17
1623928490000|2021-06-17 11:14:50|7169.5|7166.7|7171.5|7168.7|7171.5|7168.7|7169.5|7166.7|9
1623928500000|2021-06-17 11:15:00|7171.9|7169.1|7172.9|7170.1|7174|7171.2|7171.9|7169.1|23
1623928510000|2021-06-17 11:15:10|7173|7170.2|7170.5|7167.7|7173|7170.2|7170.5|7167.7|60
1623928520000|2021-06-17 11:15:20|7170|7167.2|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|13
1623928530000|2021-06-17 11:15:30|7170|7167.2|7171|7168.2|7171|7168.2|7169.9|7167.1|26
1623928540000|2021-06-17 11:15:40|7170.9|7168.1|7170|7167.2|7171|7168.2|7170|7167.2|5
1623928550000|2021-06-17 11:15:50|7170.5|7167.7|7169|7166.2|7170.5|7167.7|7169|7166.2|4
1623928560000|2021-06-17 11:16:00|7169.5|7166.7|7169|7166.2|7170|7167.2|7169|7166.2|14
1623928570000|2021-06-17 11:16:10|7168.5|7165.7|7169|7166.2|7169.5|7166.7|7167.5|7164.7|45
1623928580000|2021-06-17 11:16:20|7169.5|7166.7|7168.5|7165.7|7170|7167.2|7168|7165.2|13
1623928590000|2021-06-17 11:16:30|7168|7165.2|7168.5|7165.7|7168.9|7166.1|7168|7165.2|6
1623928600000|2021-06-17 11:16:40|7168.9|7166.1|7169.5|7166.7|7169.5|7166.7|7168.9|7166.1|8
1623928610000|2021-06-17 11:16:50|7168|7165.2|7167.5|7164.7|7168.5|7165.7|7167.5|7164.7|14
1623928620000|2021-06-17 11:17:00|7166.9|7164.1|7166.5|7163.7|7167.5|7164.7|7165.9|7163.1|17
1623928630000|2021-06-17 11:17:10|7166|7163.2|7167|7164.2|7167|7164.2|7166|7163.2|8
1623928640000|2021-06-17 11:17:20|7166.9|7164.1|7165|7162.2|7167|7164.2|7164|7161.2|88
1623928650000|2021-06-17 11:17:30|7165.5|7162.7|7164.5|7161.7|7165.9|7163.1|7164|7161.2|9
1623928660000|2021-06-17 11:17:40|7164|7161.2|7165|7162.2|7165.5|7162.7|7164|7161.2|8
1623928670000|2021-06-17 11:17:50|7166|7163.2|7164.5|7161.7|7166|7163.2|7164|7161.2|19
1623928680000|2021-06-17 11:18:00|7164.9|7162.1|7167.5|7164.7|7167.9|7165.1|7164.9|7162.1|14
1623928690000|2021-06-17 11:18:10|7167|7164.2|7167.5|7164.7|7167.5|7164.7|7167|7164.2|0
1623928700000|2021-06-17 11:18:20|7167|7164.2|7167|7164.2|7167.5|7164.7|7167|7164.2|7
1623928710000|2021-06-17 11:18:30|7167.9|7165.1|7167.5|7164.7|7167.9|7165.1|7167.5|7164.7|1
1623928720000|2021-06-17 11:18:40|7168|7165.2|7167.5|7164.7|7168|7165.2|7166.9|7164.1|30
1623928730000|2021-06-17 11:18:50|7167|7164.2|7164.5|7161.7|7167|7164.2|7163.5|7160.7|99
1623928740000|2021-06-17 11:19:00|7164.9|7162.1|7163.5|7160.7|7164.9|7162.1|7163|7160.2|37
1623928750000|2021-06-17 11:19:10|7163|7160.2|7161.5|7158.7|7163.5|7160.7|7161.5|7158.7|53
1623928760000|2021-06-17 11:19:20|7161.9|7159.1|7161.5|7158.7|7162.9|7160.1|7161.5|7158.7|8
1623928770000|2021-06-17 11:19:30|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7160.5|7157.7|15
1623928780000|2021-06-17 11:19:40|7161.9|7159.1|7162.5|7159.7|7162.5|7159.7|7160|7157.2|35
1623928790000|2021-06-17 11:19:50|7162|7159.2|7163|7160.2|7163|7160.2|7162|7159.2|14
1623928800000|2021-06-17 11:20:00|7162.9|7160.1|7164.5|7161.7|7164.5|7161.7|7162|7159.2|15
1623928810000|2021-06-17 11:20:10|7164|7161.2|7164|7161.2|7165.5|7162.7|7163.6|7160.8|31
1623928820000|2021-06-17 11:20:20|7163.5|7160.7|7164.5|7161.7|7164.5|7161.7|7162.5|7159.7|15
1623928830000|2021-06-17 11:20:30|7164|7161.2|7163.5|7160.7|7164.9|7162.1|7163.5|7160.7|23
1623928840000|2021-06-17 11:20:40|7162.5|7159.7|7162.5|7159.7|7162.9|7160.1|7162|7159.2|2
1623928850000|2021-06-17 11:20:50|7162|7159.2|7161|7158.2|7162|7159.2|7161|7158.2|17
1623928860000|2021-06-17 11:21:00|7160.9|7158.1|7161|7158.2|7161.5|7158.7|7160.5|7157.7|15
1623928870000|2021-06-17 11:21:10|7161.5|7158.7|7161|7158.2|7161.5|7158.7|7161|7158.2|4
1623928880000|2021-06-17 11:21:20|7161.1|7158.3|7162|7159.2|7162|7159.2|7161.1|7158.3|9
1623928890000|2021-06-17 11:21:30|7162.5|7159.7|7163|7160.2|7164|7161.2|7162.5|7159.7|7
1623928900000|2021-06-17 11:21:40|7162.9|7160.1|7163|7160.2|7163|7160.2|7162|7159.2|25
1623928910000|2021-06-17 11:21:50|7163.9|7161.1|7164|7161.2|7164|7161.2|7163|7160.2|30
1623928920000|2021-06-17 11:22:00|7165|7162.2|7164|7161.2|7165.5|7162.7|7163.9|7161.1|14
1623928930000|2021-06-17 11:22:10|7164.5|7161.7|7162.5|7159.7|7165|7162.2|7162.5|7159.7|87
1623928940000|2021-06-17 11:22:20|7162|7159.2|7162|7159.2|7163.5|7160.7|7162|7159.2|25
1623928950000|2021-06-17 11:22:30|7161.9|7159.1|7162.5|7159.7|7162.9|7160.1|7161.9|7159.1|6
1623928960000|2021-06-17 11:22:40|7162|7159.2|7162.5|7159.7|7162.5|7159.7|7161.5|7158.7|3
1623928970000|2021-06-17 11:22:50|7162.9|7160.1|7161.5|7158.7|7163|7160.2|7160.9|7158.1|15
1623928980000|2021-06-17 11:23:00|7161.9|7159.1|7162|7159.2|7162|7159.2|7160.9|7158.1|19
1623928990000|2021-06-17 11:23:10|7162.5|7159.7|7164|7161.2|7164|7161.2|7162.5|7159.7|13
1623929000000|2021-06-17 11:23:20|7163.9|7161.1|7164|7161.2|7164|7161.2|7163.5|7160.7|15
1623929010000|2021-06-17 11:23:30|7163.9|7161.1|7164|7161.2|7164|7161.2|7162.5|7159.7|18
1623929020000|2021-06-17 11:23:40|7164.5|7161.7|7164.5|7161.7|7164.9|7162.1|7164|7161.2|0
1623929030000|2021-06-17 11:23:50|7165|7162.2|7165.5|7162.7|7165.9|7163.1|7164.9|7162.1|3
1623929040000|2021-06-17 11:24:00|7166|7163.2|7166|7163.2|7166.5|7163.7|7165.5|7162.7|53
1623929050000|2021-06-17 11:24:10|7166.5|7163.7|7169.5|7166.7|7170|7167.2|7166.5|7163.7|40
1623929060000|2021-06-17 11:24:20|7169|7166.2|7175.5|7172.7|7175.5|7172.7|7169|7166.2|100
1623929070000|2021-06-17 11:24:30|7175|7172.2|7176|7173.2|7177|7174.2|7175|7172.2|46
1623929080000|2021-06-17 11:24:40|7175.5|7172.7|7176|7173.2|7176|7173.2|7175|7172.2|9
1623929090000|2021-06-17 11:24:50|7175.9|7173.1|7175|7172.2|7176|7173.2|7174|7171.2|12
1623929100000|2021-06-17 11:25:00|7174.9|7172.1|7176.5|7173.7|7176.9|7174.1|7174.9|7172.1|28
1623929110000|2021-06-17 11:25:10|7176.6|7173.8|7177.5|7174.7|7178.5|7175.7|7176.6|7173.8|16
1623929120000|2021-06-17 11:25:20|7177.4|7174.6|7176.9|7174.1|7177.4|7174.6|7176|7173.2|6
1623929130000|2021-06-17 11:25:30|7176|7173.2|7178.9|7176.1|7178.9|7176.1|7175.9|7173.1|18
1623929140000|2021-06-17 11:25:40|7178.5|7175.7|7179|7176.2|7179|7176.2|7178|7175.2|5
1623929150000|2021-06-17 11:25:50|7179.5|7176.7|7177.9|7175.1|7179.5|7176.7|7176.5|7173.7|33
1623929160000|2021-06-17 11:26:00|7177.5|7174.7|7177.9|7175.1|7177.9|7175.1|7177.5|7174.7|1
1623929170000|2021-06-17 11:26:10|7178|7175.2|7180|7177.2|7180.9|7178.1|7178|7175.2|36
1623929180000|2021-06-17 11:26:20|7179.9|7177.1|7180.5|7177.7|7180.5|7177.7|7179.9|7177.1|10
1623929190000|2021-06-17 11:26:30|7180.4|7177.6|7180.5|7177.7|7181|7178.2|7179.5|7176.7|20
1623929200000|2021-06-17 11:26:40|7180|7177.2|7179.9|7177.1|7180|7177.2|7178.5|7175.7|23
1623929210000|2021-06-17 11:26:50|7180|7177.2|7180.9|7178.1|7182.5|7179.7|7180|7177.2|29
1623929220000|2021-06-17 11:27:00|7180.5|7177.7|7179.5|7176.7|7180.9|7178.1|7178.9|7176.1|26
1623929230000|2021-06-17 11:27:10|7179.4|7176.6|7179|7176.2|7179.9|7177.1|7178.9|7176.1|7
1623929240000|2021-06-17 11:27:20|7179.5|7176.7|7179.9|7177.1|7180|7177.2|7178.9|7176.1|6
1623929250000|2021-06-17 11:27:30|7180|7177.2|7179.9|7177.1|7180.5|7177.7|7179.5|7176.7|10
1623929260000|2021-06-17 11:27:40|7180|7177.2|7181.5|7178.7|7181.9|7179.1|7180|7177.2|17
1623929270000|2021-06-17 11:27:50|7181|7178.2|7181.5|7178.7|7182.9|7180.1|7180.9|7178.1|28
1623929280000|2021-06-17 11:28:00|7182|7179.2|7182|7179.2|7182.9|7180.1|7181.9|7179.1|22
1623929290000|2021-06-17 11:28:10|7182.5|7179.7|7183|7180.2|7183|7180.2|7182|7179.2|11
1623929300000|2021-06-17 11:28:20|7182.9|7180.1|7181.5|7178.7|7182.9|7180.1|7181.5|7178.7|4
1623929310000|2021-06-17 11:28:30|7181|7178.2|7182|7179.2|7182|7179.2|7181|7178.2|4
1623929320000|2021-06-17 11:28:40|7181.9|7179.1|7181.5|7178.7|7182.5|7179.7|7181|7178.2|5
1623929330000|2021-06-17 11:28:50|7181|7178.2|7181|7178.2|7181.5|7178.7|7180|7177.2|9
1623929340000|2021-06-17 11:29:00|7182.5|7179.7|7181.9|7179.1|7183|7180.2|7181.5|7178.7|53
1623929350000|2021-06-17 11:29:10|7182|7179.2|7182|7179.2|7182.9|7180.1|7181.9|7179.1|11
1623929360000|2021-06-17 11:29:20|7182.5|7179.7|7184|7181.2|7186|7183.2|7182|7179.2|269
1623929370000|2021-06-17 11:29:30|7184.5|7181.7|7183.5|7180.7|7184.9|7182.1|7183|7180.2|8
1623929380000|2021-06-17 11:29:40|7184.5|7181.7|7184|7181.2|7185|7182.2|7183.9|7181.1|17
1623929390000|2021-06-17 11:29:50|7184.5|7181.7|7184.5|7181.7|7185|7182.2|7184|7181.2|8
1623929400000|2021-06-17 11:30:00|7184.9|7182.1|7184.5|7181.7|7185|7182.2|7183.9|7181.1|20
1623929410000|2021-06-17 11:30:10|7184.4|7181.6|7184.9|7182.1|7185.5|7182.7|7183.9|7181.1|13
1623929420000|2021-06-17 11:30:20|7185|7182.2|7184.9|7182.1|7185|7182.2|7184.9|7182.1|2
1623929430000|2021-06-17 11:30:30|7184.5|7181.7|7184.5|7181.7|7184.9|7182.1|7184|7181.2|20
1623929440000|2021-06-17 11:30:40|7184.6|7181.8|7184.5|7181.7|7185.9|7183.1|7184|7181.2|24
1623929450000|2021-06-17 11:30:50|7184|7181.2|7184.9|7182.1|7184.9|7182.1|7184|7181.2|18
1623929460000|2021-06-17 11:31:00|7185|7182.2|7183|7180.2|7185.9|7183.1|7182.5|7179.7|74
1623929470000|2021-06-17 11:31:10|7183.5|7180.7|7184|7181.2|7184|7181.2|7183|7180.2|18
1623929480000|2021-06-17 11:31:20|7183.9|7181.1|7184|7181.2|7184.5|7181.7|7183.9|7181.1|12
1623929490000|2021-06-17 11:31:30|7183.9|7181.1|7184.5|7181.7|7184.5|7181.7|7183.5|7180.7|12
1623929500000|2021-06-17 11:31:40|7184|7181.2|7184.5|7181.7|7184.5|7181.7|7183.9|7181.1|6
1623929510000|2021-06-17 11:31:50|7184|7181.2|7184|7181.2|7184.5|7181.7|7183.9|7181.1|8
1623929520000|2021-06-17 11:32:00|7183.9|7181.1|7183|7180.2|7183.9|7181.1|7183|7180.2|5
1623929530000|2021-06-17 11:32:10|7182.9|7180.1|7183|7180.2|7183.5|7180.7|7182.9|7180.1|2
1623929540000|2021-06-17 11:32:20|7183.5|7180.7|7184.5|7181.7|7185|7182.2|7183.5|7180.7|54
1623929550000|2021-06-17 11:32:30|7184.9|7182.1|7185|7182.2|7185|7182.2|7184.9|7182.1|4
1623929560000|2021-06-17 11:32:40|7184.9|7182.1|7185|7182.2|7185.5|7182.7|7184.5|7181.7|9
1623929570000|2021-06-17 11:32:50|7184.9|7182.1|7185.5|7182.7|7186|7183.2|7184.9|7182.1|5
1623929580000|2021-06-17 11:33:00|7186|7183.2|7189.6|7186.8|7190|7187.2|7185|7182.2|448
1623929590000|2021-06-17 11:33:10|7189.5|7186.7|7191|7188.2|7191.9|7189.1|7189.1|7186.3|97
1623929600000|2021-06-17 11:33:20|7190.9|7188.1|7190.1|7187.3|7191|7188.2|7189.6|7186.8|26
1623929610000|2021-06-17 11:33:30|7190|7187.2|7190.6|7187.8|7191|7188.2|7189.6|7186.8|13
1623929620000|2021-06-17 11:33:40|7190.5|7187.7|7192|7189.2|7193|7190.2|7190.1|7187.3|43
1623929630000|2021-06-17 11:33:50|7191.6|7188.8|7191.5|7188.7|7192|7189.2|7191|7188.2|12
1623929640000|2021-06-17 11:34:00|7191.4|7188.6|7190.5|7187.7|7191.4|7188.6|7189.5|7186.7|88
1623929650000|2021-06-17 11:34:10|7190|7187.2|7191|7188.2|7191|7188.2|7190|7187.2|14
1623929660000|2021-06-17 11:34:20|7191.1|7188.3|7190.6|7187.8|7191.1|7188.3|7190.6|7187.8|8
1623929670000|2021-06-17 11:34:30|7190|7187.2|7190|7187.2|7190|7187.2|7190|7187.2|6
1623929680000|2021-06-17 11:34:40|7189.1|7186.3|7189|7186.2|7190.1|7187.3|7189|7186.2|18
1623929690000|2021-06-17 11:34:50|7189.1|7186.3|7189|7186.2|7189.6|7186.8|7189|7186.2|6
1623929700000|2021-06-17 11:35:00|7188.6|7185.8|7189|7186.2|7189|7186.2|7187.6|7184.8|28
1623929710000|2021-06-17 11:35:10|7188.6|7185.8|7188.6|7185.8|7189|7186.2|7188.1|7185.3|20
1623929720000|2021-06-17 11:35:20|7188.5|7185.7|7189|7186.2|7189|7186.2|7188|7185.2|5
1623929730000|2021-06-17 11:35:30|7189.1|7186.3|7190|7187.2|7190|7187.2|7189|7186.2|12
1623929740000|2021-06-17 11:35:40|7190.1|7187.3|7190|7187.2|7191|7188.2|7190|7187.2|18
1623929750000|2021-06-17 11:35:50|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7190|7187.2|9
1623929760000|2021-06-17 11:36:00|7190.6|7187.8|7190|7187.2|7191|7188.2|7190|7187.2|4
1623929770000|2021-06-17 11:36:10|||||||||6
1623929780000|2021-06-17 11:36:20|7189.5|7186.7|7188.1|7185.3|7189.5|7186.7|7188.1|7185.3|12
1623929790000|2021-06-17 11:36:30|7188.6|7185.8|7190.5|7187.7|7190.6|7187.8|7188|7185.2|27
1623929800000|2021-06-17 11:36:40|7190|7187.2|7190|7187.2|7190.5|7187.7|7189|7186.2|17
1623929810000|2021-06-17 11:36:50|7190.1|7187.3|7190|7187.2|7191|7188.2|7189|7186.2|47
1623929820000|2021-06-17 11:37:00|7189.6|7186.8|7188.6|7185.8|7189.6|7186.8|7188.1|7185.3|13
1623929830000|2021-06-17 11:37:10|7188.5|7185.7|7189|7186.2|7189|7186.2|7188|7185.2|13
1623929840000|2021-06-17 11:37:20|7190|7187.2|7191|7188.2|7191|7188.2|7190|7187.2|14
1623929850000|2021-06-17 11:37:30|7191.1|7188.3|7192|7189.2|7193|7190.2|7190.6|7187.8|59
1623929860000|2021-06-17 11:37:40|7192.5|7189.7|7193.5|7190.7|7194.9|7192.1|7192|7189.2|51
1623929870000|2021-06-17 11:37:50|7193.9|7191.1|7192|7189.2|7193.9|7191.1|7192|7189.2|16
1623929880000|2021-06-17 11:38:00|7192.5|7189.7|7193.5|7190.7|7193.9|7191.1|7192.5|7189.7|19
1623929890000|2021-06-17 11:38:10|7193.4|7190.6|7193.5|7190.7|7193.5|7190.7|7193|7190.2|6
1623929900000|2021-06-17 11:38:20|7192.9|7190.1|7192|7189.2|7193.9|7191.1|7192|7189.2|45
1623929910000|2021-06-17 11:38:30|7192.5|7189.7|7192.9|7190.1|7192.9|7190.1|7191.9|7189.1|24
1623929920000|2021-06-17 11:38:40|7192.5|7189.7|7187.5|7184.7|7192.5|7189.7|7187.5|7184.7|80
1623929930000|2021-06-17 11:38:50|7187.9|7185.1|7187.5|7184.7|7188.9|7186.1|7187.5|7184.7|11
1623929940000|2021-06-17 11:39:00|7187.4|7184.6|7187.9|7185.1|7188.5|7185.7|7186.5|7183.7|45
1623929950000|2021-06-17 11:39:10|7187.5|7184.7|7188.9|7186.1|7188.9|7186.1|7187.5|7184.7|12
1623929960000|2021-06-17 11:39:20|7188.4|7185.6|7186.5|7183.7|7188.9|7186.1|7185.9|7183.1|43
1623929970000|2021-06-17 11:39:30|7186.4|7183.6|7186.9|7184.1|7187.9|7185.1|7185.9|7183.1|38
1623929980000|2021-06-17 11:39:40|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|7187.5|7184.7|4
1623929990000|2021-06-17 11:39:50|7187.5|7184.7|7184|7181.2|7187.9|7185.1|7183.9|7181.1|86
1623930000000|2021-06-17 11:40:00|7184.9|7182.1|7184.5|7181.7|7184.9|7182.1|7183|7180.2|14
1623930010000|2021-06-17 11:40:10|7184|7181.2|7184.9|7182.1|7184.9|7182.1|7184|7181.2|5
1623930020000|2021-06-17 11:40:20|7185|7182.2|7183.9|7181.1|7185.4|7182.6|7183.9|7181.1|32
1623930030000|2021-06-17 11:40:30|7184.5|7181.7|7185.9|7183.1|7186|7183.2|7184.5|7181.7|15
1623930040000|2021-06-17 11:40:40|7186|7183.2|7185.5|7182.7|7186|7183.2|7185.5|7182.7|16
1623930050000|2021-06-17 11:40:50|7185.4|7182.6|7184.9|7182.1|7185.4|7182.6|7184.5|7181.7|7
1623930060000|2021-06-17 11:41:00|7185|7182.2|7185.5|7182.7|7185.5|7182.7|7184.9|7182.1|5
1623930070000|2021-06-17 11:41:10|7185|7182.2|7185.5|7182.7|7185.5|7182.7|7185|7182.2|1
1623930080000|2021-06-17 11:41:20|7185|7182.2|7184|7181.2|7185.5|7182.7|7183.9|7181.1|9
1623930090000|2021-06-17 11:41:30|7183.9|7181.1|7184.9|7182.1|7185|7182.2|7183.9|7181.1|7
1623930100000|2021-06-17 11:41:40|7184.5|7181.7|7184.5|7181.7|7184.9|7182.1|7184.5|7181.7|0
1623930110000|2021-06-17 11:41:50|7185|7182.2|7185|7182.2|7186.4|7183.6|7185|7182.2|21
1623930120000|2021-06-17 11:42:00|7184.9|7182.1|7187|7184.2|7188|7185.2|7184|7181.2|227
1623930130000|2021-06-17 11:42:10|7187.5|7184.7|7186.5|7183.7|7187.9|7185.1|7186.5|7183.7|12
1623930140000|2021-06-17 11:42:20|7186|7183.2|7186.5|7183.7|7186.5|7183.7|7185.5|7182.7|15
1623930150000|2021-06-17 11:42:30|7186.9|7184.1|7187|7184.2|7187|7184.2|7186.5|7183.7|2
1623930160000|2021-06-17 11:42:40|7186.9|7184.1|7185.5|7182.7|7187|7184.2|7184.6|7181.8|165
1623930170000|2021-06-17 11:42:50|7185.9|7183.1|7184|7181.2|7186|7183.2|7183|7180.2|46
1623930180000|2021-06-17 11:43:00|7183|7180.2|7185|7182.2|7185|7182.2|7182.1|7179.3|28
1623930190000|2021-06-17 11:43:10|7184.5|7181.7|7185|7182.2|7185|7182.2|7184|7181.2|19
1623930200000|2021-06-17 11:43:20|7185.1|7182.3|7186|7183.2|7186|7183.2|7185|7182.2|17
1623930210000|2021-06-17 11:43:30|||||||||2
1623930220000|2021-06-17 11:43:40|||||||||3
1623930230000|2021-06-17 11:43:50|||||||||2
1623930240000|2021-06-17 11:44:00|7186.1|7183.3|7187|7184.2|7187.6|7184.8|7186.1|7183.3|13
1623930250000|2021-06-17 11:44:10|7187.1|7184.3|7188.6|7185.8|7190|7187.2|7187|7184.2|25
1623930260000|2021-06-17 11:44:20|7189|7186.2|7188.6|7185.8|7189|7186.2|7188|7185.2|4
1623930270000|2021-06-17 11:44:30|7189|7186.2|7188.6|7185.8|7189|7186.2|7188.6|7185.8|0
1623930280000|2021-06-17 11:44:40|7188.1|7185.3|7187|7184.2|7188.1|7185.3|7187|7184.2|8
1623930290000|2021-06-17 11:44:50|7187.1|7184.3|7187|7184.2|7187.1|7184.3|7187|7184.2|3
1623930300000|2021-06-17 11:45:00|7186.6|7183.8|7185|7182.2|7187.1|7184.3|7185|7182.2|97
1623930310000|2021-06-17 11:45:10|7185.1|7182.3|7185.6|7182.8|7186|7183.2|7185.1|7182.3|9
1623930320000|2021-06-17 11:45:20|7185.1|7182.3|7185|7182.2|7185.1|7182.3|7185|7182.2|4
1623930330000|2021-06-17 11:45:30|7185.1|7182.3|7186|7183.2|7186.1|7183.3|7185.1|7182.3|10
1623930340000|2021-06-17 11:45:40|7185.6|7182.8|7186|7183.2|7186|7183.2|7185.6|7182.8|0
1623930350000|2021-06-17 11:45:50|7187|7184.2|7187|7184.2|7187|7184.2|7186|7183.2|19
1623930360000|2021-06-17 11:46:00|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187|7184.2|7
1623930370000|2021-06-17 11:46:10|7187|7184.2|7186|7183.2|7187|7184.2|7185.6|7182.8|25
1623930380000|2021-06-17 11:46:20|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186|7183.2|6
1623930390000|2021-06-17 11:46:30|7186|7183.2|7186|7183.2|7186.5|7183.7|7185.1|7182.3|9
1623930400000|2021-06-17 11:46:40|7186.1|7183.3|7186.6|7183.8|7186.6|7183.8|7186.1|7183.3|2
1623930410000|2021-06-17 11:46:50|7187|7184.2|7186.6|7183.8|7187|7184.2|7186.1|7183.3|2
1623930420000|2021-06-17 11:47:00|7187|7184.2|7187.1|7184.3|7187.1|7184.3|7186.6|7183.8|11
1623930430000|2021-06-17 11:47:10|7187|7184.2|7185.1|7182.3|7187|7184.2|7185|7182.2|21
1623930440000|2021-06-17 11:47:20|7185|7182.2|7185.1|7182.3|7185.6|7182.8|7185|7182.2|2
1623930450000|2021-06-17 11:47:30|7185|7182.2|7186.1|7183.3|7186.6|7183.8|7185|7182.2|9
1623930460000|2021-06-17 11:47:40|7186|7183.2|7186.1|7183.3|7186.1|7183.3|7186|7183.2|0
1623930470000|2021-06-17 11:47:50|7187|7184.2|7187.1|7184.3|7187.1|7184.3|7187|7184.2|7
1623930480000|2021-06-17 11:48:00|7187|7184.2|7186.1|7183.3|7187.1|7184.3|7186.1|7183.3|49
1623930490000|2021-06-17 11:48:10|7186.6|7183.8|7186|7183.2|7187|7184.2|7186|7183.2|4
1623930500000|2021-06-17 11:48:20|7185.6|7182.8|7185.1|7182.3|7186|7183.2|7185|7182.2|17
1623930510000|2021-06-17 11:48:30|7185|7182.2|7185.1|7182.3|7185.6|7182.8|7185|7182.2|3
1623930520000|2021-06-17 11:48:40|7186|7183.2|7187|7184.2|7187|7184.2|7186|7183.2|3
1623930530000|2021-06-17 11:48:50|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187|7184.2|3
1623930540000|2021-06-17 11:49:00|7187|7184.2|7190|7187.2|7191|7188.2|7187|7184.2|105
1623930550000|2021-06-17 11:49:10|7189.6|7186.8|7189.6|7186.8|7190.6|7187.8|7189.6|7186.8|15
1623930560000|2021-06-17 11:49:20|7190|7187.2|7191|7188.2|7191|7188.2|7190|7187.2|4
1623930570000|2021-06-17 11:49:30|7190.6|7187.8|7190|7187.2|7191|7188.2|7190|7187.2|8
1623930580000|2021-06-17 11:49:40|7190.1|7187.3|7189|7186.2|7190.6|7187.8|7189|7186.2|43
1623930590000|2021-06-17 11:49:50|7189.1|7186.3|7189|7186.2|7189.6|7186.8|7188.6|7185.8|32
1623930600000|2021-06-17 11:50:00|7189.1|7186.3|7191|7188.2|7191.1|7188.3|7189.1|7186.3|15
1623930610000|2021-06-17 11:50:10|7191.1|7188.3|7191|7188.2|7191.1|7188.3|7191|7188.2|12
1623930630000|2021-06-17 11:50:30|7190.1|7187.3|7190|7187.2|7190.1|7187.3|7190|7187.2|16
1623930640000|2021-06-17 11:50:40|7189.1|7186.3|7190.1|7187.3|7190.1|7187.3|7189.1|7186.3|6
1623930650000|2021-06-17 11:50:50|7190|7187.2|7188.6|7185.8|7190.1|7187.3|7188.6|7185.8|7
1623930660000|2021-06-17 11:51:00|7188.1|7185.3|7188.6|7185.8|7189|7186.2|7188|7185.2|8
1623930670000|2021-06-17 11:51:10|7188|7185.2|7188|7185.2|7188|7185.2|7187.6|7184.8|5
1623930680000|2021-06-17 11:51:20|7187.6|7184.8|7187.6|7184.8|7188|7185.2|7187.1|7184.3|10
1623930690000|2021-06-17 11:51:30|7187|7184.2|7187|7184.2|7187.6|7184.8|7186.1|7183.3|24
1623930700000|2021-06-17 11:51:40|7187.6|7184.8|7188|7185.2|7188|7185.2|7187.5|7184.7|12
1623930710000|2021-06-17 11:51:50|7187.6|7184.8|7187|7184.2|7187.6|7184.8|7186.1|7183.3|29
1623930720000|2021-06-17 11:52:00|7187.1|7184.3|7190|7187.2|7191|7188.2|7187.1|7184.3|21
1623930730000|2021-06-17 11:52:10|7190.1|7187.3|7190|7187.2|7190.5|7187.7|7190|7187.2|2
1623930740000|2021-06-17 11:52:20|7189.6|7186.8|7188|7185.2|7189.6|7186.8|7187.6|7184.8|10
1623930750000|2021-06-17 11:52:30|7188.1|7185.3|7189|7186.2|7189.6|7186.8|7188|7185.2|17
1623930760000|2021-06-17 11:52:40|7188.6|7185.8|7190|7187.2|7190|7187.2|7188.6|7185.8|7
1623930770000|2021-06-17 11:52:50|7189.6|7186.8|7189.6|7186.8|7190|7187.2|7189|7186.2|7
1623930780000|2021-06-17 11:53:00|7189.5|7186.7|7190|7187.2|7190|7187.2|7189|7186.2|13
1623930790000|2021-06-17 11:53:10|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|6
1623930800000|2021-06-17 11:53:20|7188|7185.2|7188.5|7185.7|7189|7186.2|7188|7185.2|12
1623930810000|2021-06-17 11:53:30|7189|7186.2|7188|7185.2|7189|7186.2|7187.5|7184.7|4
1623930820000|2021-06-17 11:53:40|7188.1|7185.3|7187.6|7184.8|7188.6|7185.8|7187.5|7184.7|21
1623930830000|2021-06-17 11:53:50|7187.1|7184.3|7189|7186.2|7189|7186.2|7187.1|7184.3|10
1623930840000|2021-06-17 11:54:00|7189.1|7186.3|7189.6|7186.8|7189.6|7186.8|7188.6|7185.8|13
1623930850000|2021-06-17 11:54:10|7190|7187.2|7191.1|7188.3|7192.1|7189.3|7189|7186.2|24
1623930860000|2021-06-17 11:54:20|7191.6|7188.8|7191.6|7188.8|7192.1|7189.3|7191.1|7188.3|4
1623930870000|2021-06-17 11:54:30|7191.5|7188.7|7191|7188.2|7191.5|7188.7|7191|7188.2|10
1623930880000|2021-06-17 11:54:40|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|6
1623930890000|2021-06-17 11:54:50|7191|7188.2|7192|7189.2|7192|7189.2|7190.6|7187.8|7
1623930900000|2021-06-17 11:55:00|7192.1|7189.3|7192.6|7189.8|7193|7190.2|7192.1|7189.3|3
1623930910000|2021-06-17 11:55:10|7192.1|7189.3|7191|7188.2|7192.6|7189.8|7190.1|7187.3|53
1623930920000|2021-06-17 11:55:20|7191.1|7188.3|7191.1|7188.3|7192.1|7189.3|7191.1|7188.3|6
1623930930000|2021-06-17 11:55:30|7191|7188.2|7191|7188.2|7191.1|7188.3|7190.1|7187.3|17
1623930940000|2021-06-17 11:55:40|7190.1|7187.3|7190.6|7187.8|7190.6|7187.8|7189.1|7186.3|15
1623930950000|2021-06-17 11:55:50|7190.1|7187.3|7186.6|7183.8|7190.1|7187.3|7186.6|7183.8|49
1623930960000|2021-06-17 11:56:00|7187|7184.2|7186|7183.2|7187|7184.2|7185.6|7182.8|10
1623930970000|2021-06-17 11:56:10|7185|7182.2|7185.1|7182.3|7186|7183.2|7184|7181.2|9
1623930980000|2021-06-17 11:56:20|7185.6|7182.8|7185.6|7182.8|7186|7183.2|7185.1|7182.3|4
1623930990000|2021-06-17 11:56:30|7185.1|7182.3|7185.6|7182.8|7186.1|7183.3|7185|7182.2|9
1623931000000|2021-06-17 11:56:40|7185.1|7182.3|7187.6|7184.8|7188.1|7185.3|7185.1|7182.3|17
1623931010000|2021-06-17 11:56:50|7187.1|7184.3|7188.1|7185.3|7188.1|7185.3|7187.1|7184.3|1
1623931020000|2021-06-17 11:57:00|7188.6|7185.8|7188.1|7185.3|7188.6|7185.8|7187.6|7184.8|3
1623931030000|2021-06-17 11:57:10|7187.6|7184.8|7187.1|7184.3|7188.6|7185.8|7187.1|7184.3|13
1623931040000|2021-06-17 11:57:20|7187|7184.2|7186.1|7183.3|7187|7184.2|7185.6|7182.8|5
1623931050000|2021-06-17 11:57:30|7186|7183.2|7186.1|7183.3|7186.1|7183.3|7186|7183.2|12
1623931060000|2021-06-17 11:57:40|7187|7184.2|7186.6|7183.8|7187.1|7184.3|7186.1|7183.3|4
1623931070000|2021-06-17 11:57:50|7187.1|7184.3|7186.6|7183.8|7188.1|7185.3|7186.1|7183.3|12
1623931080000|2021-06-17 11:58:00|7186.1|7183.3|7184.1|7181.3|7186.6|7183.8|7183.1|7180.3|47
1623931090000|2021-06-17 11:58:10|7185|7182.2|7184|7181.2|7185|7182.2|7183.1|7180.3|30
1623931100000|2021-06-17 11:58:20|7183|7180.2|7183.1|7180.3|7183.6|7180.8|7182|7179.2|215
1623931110000|2021-06-17 11:58:30|7183|7180.2|7183.1|7180.3|7183.1|7180.3|7182.1|7179.3|66
1623931120000|2021-06-17 11:58:40|||||||||31
1623931130000|2021-06-17 11:58:50|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|13
1623931140000|2021-06-17 11:59:00|7183.1|7180.3|7178.1|7175.3|7183.1|7180.3|7177.1|7174.3|105
1623931150000|2021-06-17 11:59:10|7178.6|7175.8|7179.6|7176.8|7180.1|7177.3|7178.1|7175.3|75
1623931160000|2021-06-17 11:59:20|7180.1|7177.3|7181|7178.2|7181.1|7178.3|7179|7176.2|51
1623931170000|2021-06-17 11:59:30|7180.6|7177.8|7181.1|7178.3|7181.1|7178.3|7180.1|7177.3|26
1623931180000|2021-06-17 11:59:40|7181|7178.2|7180.1|7177.3|7181|7178.2|7180.1|7177.3|16
1623931190000|2021-06-17 11:59:50|7180|7177.2|7180.6|7177.8|7180.6|7177.8|7179|7176.2|33
1623931200000|2021-06-17 12:00:00|7180.1|7177.3|7180|7177.2|7181|7178.2|7177.1|7174.3|46
1623931210000|2021-06-17 12:00:10|7180.1|7177.3|7180.1|7177.3|7181.1|7178.3|7180.1|7177.3|17
1623931220000|2021-06-17 12:00:20|7180.6|7177.8|7179.6|7176.8|7181.1|7178.3|7179.1|7176.3|8
1623931230000|2021-06-17 12:00:30|7179.1|7176.3|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|13
1623931240000|2021-06-17 12:00:40|7180|7177.2|7179|7176.2|7180.1|7177.3|7178.1|7175.3|11
1623931250000|2021-06-17 12:00:50|7179.1|7176.3|7178.1|7175.3|7179.1|7176.3|7178|7175.2|41
1623931260000|2021-06-17 12:01:00|7178.6|7175.8|7179|7176.2|7180|7177.2|7178.1|7175.3|44
1623931270000|2021-06-17 12:01:10|7179.1|7176.3|7179.6|7176.8|7180|7177.2|7179.1|7176.3|4
1623931280000|2021-06-17 12:01:20|7180|7177.2|7177.1|7174.3|7181|7178.2|7177.1|7174.3|11
1623931290000|2021-06-17 12:01:30|7177.6|7174.8|7178|7175.2|7178.1|7175.3|7177.1|7174.3|32
1623931300000|2021-06-17 12:01:40|7178.1|7175.3|7178|7175.2|7178.1|7175.3|7177.6|7174.8|33
1623931310000|2021-06-17 12:01:50|7178.1|7175.3|7178.1|7175.3|7178.6|7175.8|7178|7175.2|30
1623931320000|2021-06-17 12:02:00|7178.6|7175.8|7178.1|7175.3|7179.1|7176.3|7178|7175.2|64
1623931330000|2021-06-17 12:02:10|7178|7175.2|7179|7176.2|7179|7176.2|7178|7175.2|18
1623931340000|2021-06-17 12:02:20|7178.6|7175.8|7178.1|7175.3|7178.6|7175.8|7177.1|7174.3|57
1623931350000|2021-06-17 12:02:30|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.6|7175.8|35
1623931360000|2021-06-17 12:02:40|7179.2|7176.4|7180.6|7177.8|7181.1|7178.3|7179.2|7176.4|18
1623931370000|2021-06-17 12:02:50|7180.1|7177.3|7181.6|7178.8|7182.1|7179.3|7180.1|7177.3|46
1623931380000|2021-06-17 12:03:00|7182.1|7179.3|7184.1|7181.3|7185|7182.2|7181.6|7178.8|73
1623931390000|2021-06-17 12:03:10|7184|7181.2|7183.6|7180.8|7184|7181.2|7183.1|7180.3|8
1623931400000|2021-06-17 12:03:20|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|5
1623931410000|2021-06-17 12:03:30|7184|7181.2|7184.1|7181.3|7185.1|7182.3|7184|7181.2|28
1623931420000|2021-06-17 12:03:40|7184|7181.2|7182.1|7179.3|7184.1|7181.3|7182.1|7179.3|11
1623931430000|2021-06-17 12:03:50|7182|7179.2|7182.1|7179.3|7182.6|7179.8|7181.6|7178.8|58
1623931440000|2021-06-17 12:04:00|7182|7179.2|7183.1|7180.3|7184.1|7181.3|7181.7|7178.9|47
1623931450000|2021-06-17 12:04:10|7183.6|7180.8|7183.6|7180.8|7184.1|7181.3|7183.6|7180.8|2
1623931460000|2021-06-17 12:04:20|7184.1|7181.3|7184.1|7181.3|7185.1|7182.3|7184|7181.2|8
1623931470000|2021-06-17 12:04:30|7184|7181.2|7183.6|7180.8|7184|7181.2|7183.1|7180.3|4
1623931480000|2021-06-17 12:04:40|7183.1|7180.3|7183.1|7180.3|7184.1|7181.3|7183.1|7180.3|6
1623931490000|2021-06-17 12:04:50|7183.6|7180.8|7183.6|7180.8|7184.1|7181.3|7183.1|7180.3|4
1623931500000|2021-06-17 12:05:00|7184.1|7181.3|7184.1|7181.3|7185.1|7182.3|7184.1|7181.3|3
1623931510000|2021-06-17 12:05:10|7184|7181.2|7184|7181.2|7184|7181.2|7184|7181.2|6
1623931520000|2021-06-17 12:05:20|7183.6|7180.8|7183.6|7180.8|7184.1|7181.3|7183.1|7180.3|13
1623931530000|2021-06-17 12:05:30|7183.1|7180.3|7182.6|7179.8|7184|7181.2|7182.6|7179.8|4
1623931540000|2021-06-17 12:05:40|7183|7180.2|7182.1|7179.3|7183.1|7180.3|7181.7|7178.9|75
1623931550000|2021-06-17 12:05:50|7183.1|7180.3|7182.1|7179.3|7183.1|7180.3|7182.1|7179.3|7
1623931560000|2021-06-17 12:06:00|7182|7179.2|7182.1|7179.3|7182.6|7179.8|7181.6|7178.8|17
1623931570000|2021-06-17 12:06:10|7182|7179.2|7177.6|7174.8|7182.1|7179.3|7177.1|7174.3|218
1623931580000|2021-06-17 12:06:20|7177.1|7174.3|7178.1|7175.3|7179|7176.2|7177.1|7174.3|24
1623931590000|2021-06-17 12:06:30|7178|7175.2|7180.6|7177.8|7181|7178.2|7178|7175.2|21
1623931600000|2021-06-17 12:06:40|7180.1|7177.3|7181|7178.2|7181.1|7178.3|7180.1|7177.3|3
1623931610000|2021-06-17 12:06:50|7180.1|7177.3|7181.1|7178.3|7182|7179.2|7180.1|7177.3|32
1623931620000|2021-06-17 12:07:00|7181.6|7178.8|7180.1|7177.3|7182|7179.2|7180.1|7177.3|28
1623931630000|2021-06-17 12:07:10|7180|7177.2|7181|7178.2|7181|7178.2|7179.1|7176.3|22
1623931640000|2021-06-17 12:07:20|7181.1|7178.3|7181.1|7178.3|7182|7179.2|7181|7178.2|10
1623931650000|2021-06-17 12:07:30|7182|7179.2|7183.1|7180.3|7184|7181.2|7182|7179.2|8
1623931660000|2021-06-17 12:07:40|7183.6|7180.8|7183|7180.2|7184|7181.2|7183|7180.2|1
1623931670000|2021-06-17 12:07:50|7182.5|7179.7|7183|7180.2|7183.1|7180.3|7182|7179.2|16
1623931680000|2021-06-17 12:08:00|7182.1|7179.3|7185|7182.2|7185|7182.2|7182.1|7179.3|45
1623931690000|2021-06-17 12:08:10|7184.5|7181.7|7185|7182.2|7185.1|7182.3|7184.1|7181.3|13
1623931700000|2021-06-17 12:08:20|7184.1|7181.3|7183.5|7180.7|7185|7182.2|7183.1|7180.3|19
1623931710000|2021-06-17 12:08:30|7184|7181.2|7183.1|7180.3|7184.1|7181.3|7182.1|7179.3|20
1623931720000|2021-06-17 12:08:40|7183|7180.2|7183|7180.2|7183.1|7180.3|7182.1|7179.3|2
1623931730000|2021-06-17 12:08:50|7182.5|7179.7|7183|7180.2|7183.1|7180.3|7182.5|7179.7|4
1623931740000|2021-06-17 12:09:00|7183.1|7180.3|7184|7181.2|7184|7181.2|7183.1|7180.3|3
1623931750000|2021-06-17 12:09:10|7183.9|7181.1|7182.1|7179.3|7183.9|7181.1|7182|7179.2|18
1623931760000|2021-06-17 12:09:20|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|2
1623931770000|2021-06-17 12:09:30|7182.1|7179.3|7182|7179.2|7183|7180.2|7182|7179.2|0
1623931780000|2021-06-17 12:09:40|7182.1|7179.3|7182|7179.2|7182.1|7179.3|7182|7179.2|2
1623931790000|2021-06-17 12:09:50|7182.1|7179.3|7182.5|7179.7|7182.5|7179.7|7182|7179.2|2
1623931800000|2021-06-17 12:10:00|7182.1|7179.3|7183|7180.2|7184|7181.2|7182.1|7179.3|13
1623931810000|2021-06-17 12:10:10|7183.1|7180.3|7183|7180.2|7183.1|7180.3|7183|7180.2|0
1623931820000|2021-06-17 12:10:20|7181.1|7178.3|7181.5|7178.7|7182.1|7179.3|7180.5|7177.7|187
1623931830000|2021-06-17 12:10:30|7181.1|7178.3|7181|7178.2|7181.1|7178.3|7180.5|7177.7|12
1623931840000|2021-06-17 12:10:40|7181.1|7178.3|7182.5|7179.7|7183|7180.2|7181.1|7178.3|14
1623931850000|2021-06-17 12:10:50|7182.1|7179.3|7181.5|7178.7|7183|7180.2|7181.1|7178.3|4
1623931860000|2021-06-17 12:11:00|7182|7179.2|7181|7178.2|7182|7179.2|7180.1|7177.3|2
1623931870000|2021-06-17 12:11:10|7180.5|7177.7|7180|7177.2|7180.5|7177.7|7179.5|7176.7|23
1623931880000|2021-06-17 12:11:20|7180.1|7177.3|7180|7177.2|7180.1|7177.3|7180|7177.2|5
1623931890000|2021-06-17 12:11:30|7180.1|7177.3|7181|7178.2|7181|7178.2|7180|7177.2|6
1623931900000|2021-06-17 12:11:40|7180.5|7177.7|7179|7176.2|7181|7178.2|7179|7176.2|153
1623931910000|2021-06-17 12:11:50|7179.1|7176.3|7179|7176.2|7179.1|7176.3|7178.1|7175.3|13
1623931920000|2021-06-17 12:12:00|||||||||7
1623931930000|2021-06-17 12:12:10|7178.1|7175.3|7180.5|7177.7|7181|7178.2|7178.1|7175.3|13
1623931940000|2021-06-17 12:12:20|7180.1|7177.3|7180.5|7177.7|7181|7178.2|7180|7177.2|5
1623931950000|2021-06-17 12:12:30|7180.1|7177.3|7181.1|7178.3|7181.1|7178.3|7180.1|7177.3|2
1623931960000|2021-06-17 12:12:40|7181.5|7178.7|7181.5|7178.7|7182|7179.2|7181.1|7178.3|10
1623931970000|2021-06-17 12:12:50|7181.1|7178.3|7180.1|7177.3|7181.1|7178.3|7180.1|7177.3|13
1623931980000|2021-06-17 12:13:00|7180|7177.2|7180.1|7177.3|7181|7178.2|7179.1|7176.3|11
1623931990000|2021-06-17 12:13:10|7180.5|7177.7|7183|7180.2|7184.1|7181.3|7180.5|7177.7|73
1623932000000|2021-06-17 12:13:20|7182.1|7179.3|7182.1|7179.3|7183|7180.2|7181.6|7178.8|3
1623932010000|2021-06-17 12:13:30|7182.6|7179.8|7181.1|7178.3|7183.1|7180.3|7181.1|7178.3|14
1623932020000|2021-06-17 12:13:40|7181|7178.2|7179.1|7176.3|7181.1|7178.3|7179.1|7176.3|22
1623932030000|2021-06-17 12:13:50|7178.5|7175.7|7179.1|7176.3|7179.5|7176.7|7177.1|7174.3|22
1623932040000|2021-06-17 12:14:00|7179.5|7176.7|7174.1|7171.3|7179.5|7176.7|7173.7|7170.9|92
1623932050000|2021-06-17 12:14:10|7174|7171.2|7173.5|7170.7|7175.1|7172.3|7173.5|7170.7|36
1623932060000|2021-06-17 12:14:20|7173.1|7170.3|7175.1|7172.3|7176.1|7173.3|7173.1|7170.3|47
1623932070000|2021-06-17 12:14:30|7176|7173.2|7176.1|7173.3|7176.5|7173.7|7175.1|7172.3|25
1623932080000|2021-06-17 12:14:40|7176|7173.2|7177.1|7174.3|7177.1|7174.3|7175.5|7172.7|10
1623932090000|2021-06-17 12:14:50|7177|7174.2|7178|7175.2|7178.5|7175.7|7177|7174.2|7
1623932100000|2021-06-17 12:15:00|7177.5|7174.7|7178.5|7175.7|7180|7177.2|7177.1|7174.3|16
1623932110000|2021-06-17 12:15:10|7179|7176.2|7176.5|7173.7|7179|7176.2|7176.5|7173.7|9
1623932120000|2021-06-17 12:15:20|7176.1|7173.3|7176.5|7173.7|7177|7174.2|7176|7173.2|17
1623932130000|2021-06-17 12:15:30|7176.1|7173.3|7176.5|7173.7|7177.1|7174.3|7176.1|7173.3|12
1623932140000|2021-06-17 12:15:40|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|9
1623932150000|2021-06-17 12:15:50|7175.5|7172.7|7176|7173.2|7176.1|7173.3|7175.1|7172.3|8
1623932160000|2021-06-17 12:16:00|7175.6|7172.8|7175.5|7172.7|7176.1|7173.3|7175.5|7172.7|5
1623932170000|2021-06-17 12:16:10|7175.1|7172.3|7176.5|7173.7|7176.5|7173.7|7175.1|7172.3|6
1623932180000|2021-06-17 12:16:20|7176.1|7173.3|7176.5|7173.7|7176.5|7173.7|7175.5|7172.7|6
1623932190000|2021-06-17 12:16:30|7177|7174.2|7176.1|7173.3|7177|7174.2|7176|7173.2|6
1623932200000|2021-06-17 12:16:40|7176.2|7173.4|7173.1|7170.3|7176.6|7173.8|7173.1|7170.3|72
1623932210000|2021-06-17 12:16:50|7173.5|7170.7|7176|7173.2|7176.1|7173.3|7173.1|7170.3|72
1623932220000|2021-06-17 12:17:00|7175.5|7172.7|7175.1|7172.3|7176.1|7173.3|7175.1|7172.3|14
1623932230000|2021-06-17 12:17:10|7175|7172.2|7175|7172.2|7175.1|7172.3|7174|7171.2|17
1623932240000|2021-06-17 12:17:20|7174.5|7171.7|7174.5|7171.7|7175|7172.2|7173.5|7170.7|8
1623932250000|2021-06-17 12:17:30|7175|7172.2|7173|7170.2|7175.1|7172.3|7173|7170.2|17
1623932260000|2021-06-17 12:17:40|7173.1|7170.3|7174.1|7171.3|7175.5|7172.7|7173.1|7170.3|14
1623932270000|2021-06-17 12:17:50|||||||||12
1623932280000|2021-06-17 12:18:00|7174|7171.2|7171.1|7168.3|7176.1|7173.3|7171.1|7168.3|70
1623932290000|2021-06-17 12:18:10|7171.5|7168.7|7172.5|7169.7|7173.1|7170.3|7171.1|7168.3|44
1623932300000|2021-06-17 12:18:20|7172.6|7169.8|7171.1|7168.3|7173.1|7170.3|7170.5|7167.7|24
1623932310000|2021-06-17 12:18:30|7171|7168.2|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|21
1623932320000|2021-06-17 12:18:40|7171.2|7168.4|7170.5|7167.7|7172.1|7169.3|7170.1|7167.3|31
1623932330000|2021-06-17 12:18:50|7170.6|7167.8|7170.1|7167.3|7171.1|7168.3|7170|7167.2|18
1623932340000|2021-06-17 12:19:00|7170|7167.2|7166.1|7163.3|7170|7167.2|7166.1|7163.3|129
1623932350000|2021-06-17 12:19:10|7166.5|7163.7|7164.1|7161.3|7170.1|7167.3|7163.1|7160.3|303
1623932360000|2021-06-17 12:19:20|7164.2|7161.4|7165.1|7162.3|7165.1|7162.3|7164.2|7161.4|46
1623932370000|2021-06-17 12:19:30|7165|7162.2|7164.6|7161.8|7166.1|7163.3|7164.1|7161.3|92
1623932380000|2021-06-17 12:19:40|7165.1|7162.3|7164.1|7161.3|7165.6|7162.8|7163.1|7160.3|61
1623932390000|2021-06-17 12:19:50|||||||||8
1623932400000|2021-06-17 12:20:00|7165|7162.2|7159.5|7156.7|7165.5|7162.7|7158.1|7155.3|165
1623932410000|2021-06-17 12:20:10|7159.1|7156.3|7161.1|7158.3|7161.1|7158.3|7158.1|7155.3|172
1623932420000|2021-06-17 12:20:20|7161|7158.2|7161.1|7158.3|7162.1|7159.3|7160.1|7157.3|32
1623932430000|2021-06-17 12:20:30|7161|7158.2|7156.1|7153.3|7161.1|7158.3|7154.1|7151.3|90
1623932440000|2021-06-17 12:20:40|7156.5|7153.7|7160.1|7157.3|7160.1|7157.3|7156.1|7153.3|120
1623932450000|2021-06-17 12:20:50|7160|7157.2|7156.1|7153.3|7160.1|7157.3|7156.1|7153.3|60
1623932460000|2021-06-17 12:21:00|7156.2|7153.4|7158.1|7155.3|7159.1|7156.3|7156.2|7153.4|46
1623932470000|2021-06-17 12:21:10|7158.5|7155.7|7159.1|7156.3|7159.1|7156.3|7158.1|7155.3|22
1623932480000|2021-06-17 12:21:20|7159.6|7156.8|7161.1|7158.3|7162.1|7159.3|7159.1|7156.3|47
1623932490000|2021-06-17 12:21:30|7161.5|7158.7|7165.2|7162.4|7166.1|7163.3|7161.1|7158.3|199
1623932500000|2021-06-17 12:21:40|7165.1|7162.3|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|19
1623932510000|2021-06-17 12:21:50|7165.2|7162.4|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|31
1623932520000|2021-06-17 12:22:00|7165.2|7162.4|7162.2|7159.4|7165.2|7162.4|7162.2|7159.4|10
1623932530000|2021-06-17 12:22:10|7162.3|7159.5|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|18
1623932540000|2021-06-17 12:22:20|7162.6|7159.8|7164.1|7161.3|7164.1|7161.3|7162.2|7159.4|6
1623932550000|2021-06-17 12:22:30|7163.6|7160.8|7159.1|7156.3|7163.6|7160.8|7158.1|7155.3|54
1623932560000|2021-06-17 12:22:40|7159.2|7156.4|7156.6|7153.8|7159.2|7156.4|7156.2|7153.4|32
1623932570000|2021-06-17 12:22:50|7157.1|7154.3|7157.1|7154.3|7158.1|7155.3|7156.6|7153.8|29
1623932580000|2021-06-17 12:23:00|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|23
1623932590000|2021-06-17 12:23:10|7158.2|7155.4|7162.1|7159.3|7162.1|7159.3|7158.2|7155.4|20
1623932600000|2021-06-17 12:23:20|7162.2|7159.4|7162.6|7159.8|7162.6|7159.8|7161.6|7158.8|22
1623932610000|2021-06-17 12:23:30|7163.1|7160.3|7162.6|7159.8|7163.2|7160.4|7162.2|7159.4|13
1623932620000|2021-06-17 12:23:40|7163.1|7160.3|7161.2|7158.4|7163.2|7160.4|7161.1|7158.3|54
1623932630000|2021-06-17 12:23:50|7161.3|7158.5|7162.6|7159.8|7162.6|7159.8|7161.3|7158.5|24
1623932640000|2021-06-17 12:24:00|7162.1|7159.3|7162.6|7159.8|7163.1|7160.3|7161.2|7158.4|19
1623932650000|2021-06-17 12:24:10|7162.2|7159.4|7161.1|7158.3|7162.6|7159.8|7161.1|7158.3|7
1623932660000|2021-06-17 12:24:20|7160.6|7157.8|7158.2|7155.4|7162.2|7159.4|7158.2|7155.4|212
1623932670000|2021-06-17 12:24:30|7159.1|7156.3|7159.1|7156.3|7159.2|7156.4|7157.1|7154.3|53
1623932680000|2021-06-17 12:24:40|7158.6|7155.8|7158.2|7155.4|7159.2|7156.4|7158.2|7155.4|141
1623932690000|2021-06-17 12:24:50|7158.1|7155.3|7158.2|7155.4|7158.6|7155.8|7158.1|7155.3|5
1623932700000|2021-06-17 12:25:00|7158.6|7155.8|7159.2|7156.4|7160.2|7157.4|7158.2|7155.4|25
1623932710000|2021-06-17 12:25:10|7159.6|7156.8|7160.1|7157.3|7161.1|7158.3|7159.6|7156.8|22
1623932720000|2021-06-17 12:25:20|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7158.2|7155.4|13
1623932730000|2021-06-17 12:25:30|7159.6|7156.8|7158.2|7155.4|7160.2|7157.4|7158.2|7155.4|30
1623932740000|2021-06-17 12:25:40|7158.1|7155.3|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|19
1623932750000|2021-06-17 12:25:50|7159.1|7156.3|7158.2|7155.4|7159.2|7156.4|7157.2|7154.4|17
1623932760000|2021-06-17 12:26:00|7159.2|7156.4|7158.6|7155.8|7160.2|7157.4|7158.2|7155.4|41
1623932770000|2021-06-17 12:26:10|7158.2|7155.4|7157.7|7154.9|7158.2|7155.4|7157.2|7154.4|5
1623932780000|2021-06-17 12:26:20|7157.6|7154.8|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|7
1623932790000|2021-06-17 12:26:30|7159.1|7156.3|7158.1|7155.3|7159.2|7156.4|7157.2|7154.4|5
1623932800000|2021-06-17 12:26:40|7157.6|7154.8|7157.2|7154.4|7157.6|7154.8|7156.2|7153.4|23
1623932810000|2021-06-17 12:26:50|7157.6|7154.8|7157.2|7154.4|7158.2|7155.4|7157.1|7154.3|7
1623932820000|2021-06-17 12:27:00|7158.1|7155.3|7159.1|7156.3|7159.2|7156.4|7156.2|7153.4|40
1623932830000|2021-06-17 12:27:10|7159.2|7156.4|7159.6|7156.8|7160.1|7157.3|7158.6|7155.8|30
1623932840000|2021-06-17 12:27:20|7160.1|7157.3|7160.6|7157.8|7161.2|7158.4|7159.6|7156.8|281
1623932850000|2021-06-17 12:27:30|7161.1|7158.3|7159.2|7156.4|7161.1|7158.3|7158.2|7155.4|24
1623932860000|2021-06-17 12:27:40|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7159.1|7156.3|9
1623932870000|2021-06-17 12:27:50|7156.6|7153.8|7155.2|7152.4|7156.6|7153.8|7154.2|7151.4|71
1623932880000|2021-06-17 12:28:00|7155.1|7152.3|7154.1|7151.3|7155.1|7152.3|7153.2|7150.4|52
1623932890000|2021-06-17 12:28:10|7154.2|7151.4|7153.7|7150.9|7154.7|7151.9|7152.2|7149.4|69
1623932900000|2021-06-17 12:28:20|7153.6|7150.8|7151.7|7148.9|7153.7|7150.9|7151.2|7148.4|43
1623932910000|2021-06-17 12:28:30|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7150.7|7147.9|17
1623932920000|2021-06-17 12:28:40|7152.7|7149.9|7154.2|7151.4|7154.2|7151.4|7152.7|7149.9|14
1623932930000|2021-06-17 12:28:50|7154.1|7151.3|7156.2|7153.4|7156.2|7153.4|7153.2|7150.4|73
1623932940000|2021-06-17 12:29:00|7157.1|7154.3|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|23
1623932950000|2021-06-17 12:29:10|7157.1|7154.3|7158.2|7155.4|7158.2|7155.4|7156.7|7153.9|88
1623932960000|2021-06-17 12:29:20|7158.1|7155.3|7157.7|7154.9|7158.2|7155.4|7157.2|7154.4|14
1623932970000|2021-06-17 12:29:30|7158.2|7155.4|7158.1|7155.3|7158.2|7155.4|7157.1|7154.3|26
1623932980000|2021-06-17 12:29:40|7157.1|7154.3|7157.2|7154.4|7157.6|7154.8|7156.7|7153.9|28
1623932990000|2021-06-17 12:29:50|7157.6|7154.8|7159.1|7156.3|7159.1|7156.3|7157.1|7154.3|10
1623933000000|2021-06-17 12:30:00|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.1|7155.3|12
1623933010000|2021-06-17 12:30:10|7158.1|7155.3|7158.2|7155.4|7158.6|7155.8|7157.6|7154.8|16
1623933020000|2021-06-17 12:30:20|7158.1|7155.3|7159.2|7156.4|7159.2|7156.4|7158.1|7155.3|24
1623933030000|2021-06-17 12:30:30|7160.1|7157.3|7159.2|7156.4|7160.1|7157.3|7159.2|7156.4|7
1623933040000|2021-06-17 12:30:40|7159.6|7156.8|7161.2|7158.4|7163.2|7160.4|7159.6|7156.8|118
1623933050000|2021-06-17 12:30:50|7161.6|7158.8|7161.2|7158.4|7162.1|7159.3|7161.1|7158.3|20
1623933060000|2021-06-17 12:31:00|7162.1|7159.3|7164.6|7161.8|7165.2|7162.4|7162.1|7159.3|82
1623933070000|2021-06-17 12:31:10|7164.2|7161.4|7165.1|7162.3|7165.1|7162.3|7161.2|7158.4|30
1623933080000|2021-06-17 12:31:20|7164.6|7161.8|7164.6|7161.8|7165.6|7162.8|7163.6|7160.8|81
1623933090000|2021-06-17 12:31:30|7164.5|7161.7|7162.2|7159.4|7164.5|7161.7|7161.2|7158.4|34
1623933100000|2021-06-17 12:31:40|7162.1|7159.3|7161.6|7158.8|7163.6|7160.8|7161.2|7158.4|355
1623933110000|2021-06-17 12:31:50|7161.2|7158.4|7160.6|7157.8|7161.2|7158.4|7160.2|7157.4|22
1623933120000|2021-06-17 12:32:00|7161.2|7158.4|7161.6|7158.8|7162.1|7159.3|7161.2|7158.4|17
1623933130000|2021-06-17 12:32:10|7161.7|7158.9|7162.2|7159.4|7162.6|7159.8|7161.6|7158.8|13
1623933140000|2021-06-17 12:32:20|7162.6|7159.8|7163.6|7160.8|7163.6|7160.8|7162.6|7159.8|45
1623933150000|2021-06-17 12:32:30|7163.2|7160.4|7165.1|7162.3|7165.2|7162.4|7163.2|7160.4|51
1623933160000|2021-06-17 12:32:40|7165.2|7162.4|7166.1|7163.3|7168.2|7165.4|7164.1|7161.3|101
1623933170000|2021-06-17 12:32:50|7166.2|7163.4|7165.2|7162.4|7167.2|7164.4|7165.1|7162.3|23
1623933180000|2021-06-17 12:33:00|7165.6|7162.8|7165.1|7162.3|7167.1|7164.3|7164.6|7161.8|42
1623933190000|2021-06-17 12:33:10|7164.1|7161.3|7164.2|7161.4|7165.1|7162.3|7163.2|7160.4|34
1623933200000|2021-06-17 12:33:20|7164.1|7161.3|7164.1|7161.3|7164.2|7161.4|7163.2|7160.4|18
1623933210000|2021-06-17 12:33:30|7164.2|7161.4|7162.1|7159.3|7164.2|7161.4|7160.2|7157.4|57
1623933220000|2021-06-17 12:33:40|7161.6|7158.8|7163.2|7160.4|7163.6|7160.8|7161.6|7158.8|17
1623933230000|2021-06-17 12:33:50|7163.1|7160.3|7163.1|7160.3|7163.2|7160.4|7163.1|7160.3|7
1623933240000|2021-06-17 12:34:00|7163.6|7160.8|7164.6|7161.8|7166.2|7163.4|7163.6|7160.8|56
1623933250000|2021-06-17 12:34:10|7164.2|7161.4|7163.6|7160.8|7165.1|7162.3|7162.1|7159.3|36
1623933260000|2021-06-17 12:34:20|7163.7|7160.9|7166.7|7163.9|7167.2|7164.4|7163.7|7160.9|62
1623933270000|2021-06-17 12:34:30|7167.1|7164.3|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|13
1623933280000|2021-06-17 12:34:40|||||||||9
1623933290000|2021-06-17 12:34:50|7167.3|7164.5|7167.2|7164.4|7168.6|7165.8|7167.2|7164.4|22
1623933300000|2021-06-17 12:35:00|7167.1|7164.3|7168.2|7165.4|7168.2|7165.4|7166.6|7163.8|39
1623933310000|2021-06-17 12:35:10|7167.2|7164.4|7168.2|7165.4|7168.7|7165.9|7166.2|7163.4|230
1623933320000|2021-06-17 12:35:20|7167.7|7164.9|7168.2|7165.4|7168.2|7165.4|7167.7|7164.9|8
1623933330000|2021-06-17 12:35:30|7168.3|7165.5|7168.2|7165.4|7168.3|7165.5|7168.2|7165.4|11
1623933340000|2021-06-17 12:35:40|7167.7|7164.9|7168.3|7165.5|7170.3|7167.5|7167.7|7164.9|69
1623933350000|2021-06-17 12:35:50|7168.7|7165.9|7169.2|7166.4|7170.2|7167.4|7168.3|7165.5|5
1623933360000|2021-06-17 12:36:00|7168.7|7165.9|7165.7|7162.9|7169.2|7166.4|7165.2|7162.4|56
1623933370000|2021-06-17 12:36:10|7166.2|7163.4|7166.7|7163.9|7166.7|7163.9|7165.7|7162.9|21
1623933380000|2021-06-17 12:36:20|7166.3|7163.5|7164.3|7161.5|7166.7|7163.9|7164.3|7161.5|11
1623933390000|2021-06-17 12:36:30|7165.2|7162.4|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|12
1623933400000|2021-06-17 12:36:40|7163.7|7160.9|7163.7|7160.9|7164.2|7161.4|7162.7|7159.9|39
1623933410000|2021-06-17 12:36:50|7163.3|7160.5|7162.2|7159.4|7163.3|7160.5|7162.2|7159.4|20
1623933420000|2021-06-17 12:37:00|7162.3|7159.5|7161.2|7158.4|7163.2|7160.4|7161.2|7158.4|13
1623933430000|2021-06-17 12:37:10|7160.7|7157.9|7160.3|7157.5|7161.7|7158.9|7160.2|7157.4|24
1623933440000|2021-06-17 12:37:20|7160.2|7157.4|7160.7|7157.9|7161.2|7158.4|7159.7|7156.9|21
1623933450000|2021-06-17 12:37:30|7161.2|7158.4|7162.7|7159.9|7163.3|7160.5|7161.2|7158.4|65
1623933460000|2021-06-17 12:37:40|7162.2|7159.4|7163.3|7160.5|7163.3|7160.5|7162.2|7159.4|9
1623933470000|2021-06-17 12:37:50|7163.2|7160.4|7164.2|7161.4|7164.3|7161.5|7162.2|7159.4|32
1623933480000|2021-06-17 12:38:00|7163.7|7160.9|7163.7|7160.9|7164.2|7161.4|7163.7|7160.9|2
1623933490000|2021-06-17 12:38:10|7163.2|7160.4|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|9
1623933500000|2021-06-17 12:38:20|7164.3|7161.5|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|4
1623933510000|2021-06-17 12:38:30|7163.3|7160.5|7162.7|7159.9|7164.2|7161.4|7162.2|7159.4|43
1623933520000|2021-06-17 12:38:40|7162.2|7159.4|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|2
1623933530000|2021-06-17 12:38:50|7163.7|7160.9|7162.3|7159.5|7163.7|7160.9|7161.2|7158.4|41
1623933540000|2021-06-17 12:39:00|7162.7|7159.9|7162.3|7159.5|7163.2|7160.4|7161.7|7158.9|19
1623933550000|2021-06-17 12:39:10|7162.7|7159.9|7162.3|7159.5|7163.3|7160.5|7162.3|7159.5|13
1623933560000|2021-06-17 12:39:20|7162.7|7159.9|7162.7|7159.9|7163.3|7160.5|7162.3|7159.5|35
1623933570000|2021-06-17 12:39:30|7162.3|7159.5|7162.3|7159.5|7162.7|7159.9|7162.2|7159.4|4
1623933580000|2021-06-17 12:39:40|7162.7|7159.9|7164.7|7161.9|7165.2|7162.4|7162.7|7159.9|18
1623933590000|2021-06-17 12:39:50|7165.2|7162.4|7164.7|7161.9|7165.7|7162.9|7164.3|7161.5|16
1623933600000|2021-06-17 12:40:00|7165.2|7162.4|7166.2|7163.4|7167.2|7164.4|7164.7|7161.9|11
1623933610000|2021-06-17 12:40:10|7166.3|7163.5|7165.3|7162.5|7166.3|7163.5|7165.3|7162.5|10
1623933620000|2021-06-17 12:40:20|7166.2|7163.4|7164.3|7161.5|7166.2|7163.4|7164.3|7161.5|10
1623933630000|2021-06-17 12:40:30|7164.2|7161.4|7165.3|7162.5|7165.3|7162.5|7164.2|7161.4|38
1623933640000|2021-06-17 12:40:40|7165.2|7162.4|7164.2|7161.4|7165.3|7162.5|7163.2|7160.4|29
1623933650000|2021-06-17 12:40:50|7164.3|7161.5|7164.7|7161.9|7166.2|7163.4|7164.3|7161.5|14
1623933660000|2021-06-17 12:41:00|7164.3|7161.5|7164.2|7161.4|7165.2|7162.4|7162.7|7159.9|15
1623933670000|2021-06-17 12:41:10|7164.3|7161.5|7163.2|7160.4|7164.3|7161.5|7163.2|7160.4|7
1623933680000|2021-06-17 12:41:20|7162.7|7159.9|7162.3|7159.5|7163.3|7160.5|7162.3|7159.5|20
1623933690000|2021-06-17 12:41:30|7162.2|7159.4|7160.3|7157.5|7162.3|7159.5|7160.3|7157.5|12
1623933700000|2021-06-17 12:41:40|7160.7|7157.9|7163.3|7160.5|7163.7|7160.9|7160.7|7157.9|19
1623933710000|2021-06-17 12:41:50|7163.2|7160.4|7163.2|7160.4|7163.3|7160.5|7162.3|7159.5|15
1623933720000|2021-06-17 12:42:00|7162.7|7159.9|7163.3|7160.5|7163.3|7160.5|7162.2|7159.4|24
1623933730000|2021-06-17 12:42:10|7163.2|7160.4|7162.7|7159.9|7163.3|7160.5|7162.7|7159.9|15
1623933740000|2021-06-17 12:42:20|7163.2|7160.4|7162.7|7159.9|7163.3|7160.5|7162.7|7159.9|6
1623933750000|2021-06-17 12:42:30|7162.3|7159.5|7161.2|7158.4|7163.2|7160.4|7161.2|7158.4|8
1623933760000|2021-06-17 12:42:40|7161.3|7158.5|7161.7|7158.9|7162.3|7159.5|7160.7|7157.9|15
1623933770000|2021-06-17 12:42:50|7161.2|7158.4|7161.7|7158.9|7162.2|7159.4|7160.2|7157.4|20
1623933780000|2021-06-17 12:43:00|7162.2|7159.4|7160.2|7157.4|7163.2|7160.4|7159.2|7156.4|41
1623933790000|2021-06-17 12:43:10|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|0
1623933800000|2021-06-17 12:43:20|7160.2|7157.4|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|9
1623933810000|2021-06-17 12:43:30|7160.3|7157.5|7161.2|7158.4|7161.2|7158.4|7160.3|7157.5|5
1623933820000|2021-06-17 12:43:40|7162.2|7159.4|7163.2|7160.4|7164.2|7161.4|7162.2|7159.4|24
1623933830000|2021-06-17 12:43:50|7162.7|7159.9|7163.2|7160.4|7164.2|7161.4|7162.7|7159.9|23
1623933840000|2021-06-17 12:44:00|7162.7|7159.9|7162.3|7159.5|7162.7|7159.9|7161.7|7158.9|24
1623933850000|2021-06-17 12:44:10|7162.2|7159.4|7162.7|7159.9|7163.2|7160.4|7162.2|7159.4|1
1623933860000|2021-06-17 12:44:20|7162.2|7159.4|7162.3|7159.5|7162.7|7159.9|7161.7|7158.9|9
1623933870000|2021-06-17 12:44:30|7162.4|7159.6|7164.3|7161.5|7164.3|7161.5|7162.4|7159.6|6
1623933880000|2021-06-17 12:44:40|7164.2|7161.4|7162.7|7159.9|7164.2|7161.4|7162.3|7159.5|10
1623933890000|2021-06-17 12:44:50|7163.2|7160.4|7162.3|7159.5|7163.3|7160.5|7162.3|7159.5|8
1623933900000|2021-06-17 12:45:00|7162.2|7159.4|7162.7|7159.9|7163.2|7160.4|7161.3|7158.5|12
1623933910000|2021-06-17 12:45:10|7163.2|7160.4|7162.7|7159.9|7163.2|7160.4|7162.2|7159.4|13
1623933920000|2021-06-17 12:45:20|7162.2|7159.4|7162.2|7159.4|7162.7|7159.9|7162.2|7159.4|4
1623933930000|2021-06-17 12:45:30|7161.7|7158.9|7163.2|7160.4|7163.2|7160.4|7161.7|7158.9|6
1623933940000|2021-06-17 12:45:40|7162.3|7159.5|7164.3|7161.5|7164.3|7161.5|7160.3|7157.5|20
1623933950000|2021-06-17 12:45:50|7164.7|7161.9|7164.3|7161.5|7164.7|7161.9|7164.2|7161.4|6
1623933960000|2021-06-17 12:46:00|7164.2|7161.4|7164.2|7161.4|7165.3|7162.5|7163.3|7160.5|101
1623933970000|2021-06-17 12:46:10|7163.7|7160.9|7164.3|7161.5|7164.3|7161.5|7163.2|7160.4|40
1623933980000|2021-06-17 12:46:20|7164.7|7161.9|7163.7|7160.9|7164.7|7161.9|7163.7|7160.9|14
1623933990000|2021-06-17 12:46:30|7163.3|7160.5|7164.3|7161.5|7165.2|7162.4|7163.2|7160.4|11
1623934000000|2021-06-17 12:46:40|7164.2|7161.4|7162.3|7159.5|7164.3|7161.5|7162.3|7159.5|22
1623934010000|2021-06-17 12:46:50|7162.2|7159.4|7160.8|7158|7162.3|7159.5|7160.3|7157.5|19
1623934020000|2021-06-17 12:47:00|7160.7|7157.9|7161.3|7158.5|7161.3|7158.5|7158.8|7156|38
1623934030000|2021-06-17 12:47:10|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.2|7159.4|12
1623934040000|2021-06-17 12:47:20|||||||||3
1623934050000|2021-06-17 12:47:30|7162.2|7159.4|7161.3|7158.5|7162.2|7159.4|7161.2|7158.4|9
1623934060000|2021-06-17 12:47:40|7161.2|7158.4|7162.2|7159.4|7162.3|7159.5|7160.7|7157.9|26
1623934070000|2021-06-17 12:47:50|7162.3|7159.5|7161.3|7158.5|7162.3|7159.5|7161.3|7158.5|13
1623934080000|2021-06-17 12:48:00|7161.2|7158.4|7159.3|7156.5|7161.2|7158.4|7158.3|7155.5|24
1623934090000|2021-06-17 12:48:10|7159.7|7156.9|7159.3|7156.5|7159.7|7156.9|7159.2|7156.4|12
1623934100000|2021-06-17 12:48:20|7159.2|7156.4|7160.7|7157.9|7161.3|7158.5|7159.2|7156.4|31
1623934110000|2021-06-17 12:48:30|7160.8|7158|7162.2|7159.4|7163.2|7160.4|7160.8|7158|30
1623934120000|2021-06-17 12:48:40|7161.7|7158.9|7163.3|7160.5|7163.3|7160.5|7161.7|7158.9|18
1623934130000|2021-06-17 12:48:50|7163.2|7160.4|7163.3|7160.5|7165.2|7162.4|7163.2|7160.4|27
1623934140000|2021-06-17 12:49:00|7163.7|7160.9|7164.3|7161.5|7164.3|7161.5|7163.3|7160.5|16
1623934150000|2021-06-17 12:49:10|7164.2|7161.4|7161.3|7158.5|7164.3|7161.5|7161.3|7158.5|30
1623934160000|2021-06-17 12:49:20|7161.7|7158.9|7161.3|7158.5|7162.3|7159.5|7161.3|7158.5|13
1623934170000|2021-06-17 12:49:30|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.2|7159.4|12
1623934180000|2021-06-17 12:49:40|7162.2|7159.4|7163.3|7160.5|7163.3|7160.5|7162.2|7159.4|17
1623934190000|2021-06-17 12:49:50|7163.7|7160.9|7165.3|7162.5|7165.3|7162.5|7163.7|7160.9|33
1623934200000|2021-06-17 12:50:00|7165.2|7162.4|7164.3|7161.5|7165.3|7162.5|7164.2|7161.4|15
1623934210000|2021-06-17 12:50:10|7164.2|7161.4|7163.3|7160.5|7164.3|7161.5|7162.8|7160|11
1623934220000|2021-06-17 12:50:20|7163.2|7160.4|7162.8|7160|7163.3|7160.5|7162.3|7159.5|12
1623934230000|2021-06-17 12:50:30|7162.7|7159.9|7162.3|7159.5|7163.3|7160.5|7162.3|7159.5|12
1623934240000|2021-06-17 12:50:40|7162.7|7159.9|7162.3|7159.5|7164.3|7161.5|7162.3|7159.5|5
1623934250000|2021-06-17 12:50:50|7162.2|7159.4|7160.3|7157.5|7162.3|7159.5|7160.3|7157.5|28
1623934260000|2021-06-17 12:51:00|7159.3|7156.5|7159.7|7156.9|7160.2|7157.4|7159.2|7156.4|41
1623934270000|2021-06-17 12:51:10|7159.3|7156.5|7158.7|7155.9|7160.3|7157.5|7158.3|7155.5|40
1623934280000|2021-06-17 12:51:20|7158.3|7155.5|7159.2|7156.4|7159.7|7156.9|7158.3|7155.5|6
1623934290000|2021-06-17 12:51:30|7158.3|7155.5|7158.2|7155.4|7159.3|7156.5|7158.2|7155.4|13
1623934300000|2021-06-17 12:51:40|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7155.7|7152.9|49
1623934310000|2021-06-17 12:51:50|7157.3|7154.5|7157.3|7154.5|7157.7|7154.9|7156.2|7153.4|86
1623934320000|2021-06-17 12:52:00|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7157.7|7154.9|14
1623934330000|2021-06-17 12:52:10|7157.7|7154.9|7157.3|7154.5|7158.3|7155.5|7157.3|7154.5|13
1623934340000|2021-06-17 12:52:20|7157.2|7154.4|7159.3|7156.5|7159.3|7156.5|7156.8|7154|18
1623934350000|2021-06-17 12:52:30|7159.7|7156.9|7159.3|7156.5|7160.3|7157.5|7158.8|7156|61
1623934360000|2021-06-17 12:52:40|7159.2|7156.4|7159.2|7156.4|7160.3|7157.5|7157.8|7155|52
1623934370000|2021-06-17 12:52:50|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|0
1623934380000|2021-06-17 12:53:00|7158.8|7156|7159.3|7156.5|7160.3|7157.5|7158.3|7155.5|45
1623934390000|2021-06-17 12:53:10|7159.2|7156.4|7158.8|7156|7159.2|7156.4|7158.7|7155.9|7
1623934400000|2021-06-17 12:53:20|7158.7|7155.9|7158.3|7155.5|7159.2|7156.4|7157.3|7154.5|6
1623934410000|2021-06-17 12:53:30|7158.2|7155.4|7157.3|7154.5|7158.3|7155.5|7157.3|7154.5|22
1623934420000|2021-06-17 12:53:40|||||||||5
1623934430000|2021-06-17 12:53:50|7157.2|7154.4|7157.3|7154.5|7157.3|7154.5|7157.2|7154.4|4
1623934440000|2021-06-17 12:54:00|7157.2|7154.4|7158.3|7155.5|7159.2|7156.4|7157.2|7154.4|67
1623934450000|2021-06-17 12:54:10|||||||||7
1623934460000|2021-06-17 12:54:20|7159.3|7156.5|7158.3|7155.5|7159.3|7156.5|7158.3|7155.5|200
1623934470000|2021-06-17 12:54:30|7157.4|7154.6|7157.8|7155|7158.3|7155.5|7157.4|7154.6|68
1623934480000|2021-06-17 12:54:40|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7157.8|7155|14
1623934490000|2021-06-17 12:54:50|7158.4|7155.6|7158.3|7155.5|7158.4|7155.6|7158.3|7155.5|6
1623934500000|2021-06-17 12:55:00|7158.4|7155.6|7158.3|7155.5|7160.3|7157.5|7158.3|7155.5|49
1623934510000|2021-06-17 12:55:10|7157.8|7155|7155.8|7153|7157.8|7155|7155.3|7152.5|40
1623934520000|2021-06-17 12:55:20|7155.3|7152.5|7156.3|7153.5|7156.3|7153.5|7155.3|7152.5|13
1623934530000|2021-06-17 12:55:30|7155.8|7153|7156.3|7153.5|7156.3|7153.5|7155.4|7152.6|12
1623934540000|2021-06-17 12:55:40|7155.8|7153|7157.3|7154.5|7157.4|7154.6|7155.8|7153|21
1623934550000|2021-06-17 12:55:50|||||||||1
1623934560000|2021-06-17 12:56:00|7157.4|7154.6|7157.3|7154.5|7157.8|7155|7156.8|7154|3
1623934570000|2021-06-17 12:56:10|7157.4|7154.6|7160.3|7157.5|7160.3|7157.5|7157.4|7154.6|13
1623934580000|2021-06-17 12:56:20|7159.8|7157|7159.8|7157|7160.3|7157.5|7159.4|7156.6|7
1623934590000|2021-06-17 12:56:30|7160.4|7157.6|7157.8|7155|7160.4|7157.6|7157.4|7154.6|75
1623934600000|2021-06-17 12:56:40|7157.4|7154.6|7156.8|7154|7157.8|7155|7156.3|7153.5|9
1623934610000|2021-06-17 12:56:50|7156.4|7153.6|7155.4|7152.6|7157.4|7154.6|7155.3|7152.5|16
1623934620000|2021-06-17 12:57:00|7155.8|7153|7152.3|7149.5|7156.3|7153.5|7151.3|7148.5|95
1623934630000|2021-06-17 12:57:10|7153.3|7150.5|7154.3|7151.5|7154.3|7151.5|7153.3|7150.5|14
1623934640000|2021-06-17 12:57:20|7154.2|7151.4|7151.3|7148.5|7154.2|7151.4|7151.3|7148.5|48
1623934650000|2021-06-17 12:57:30|7151.4|7148.6|7151.3|7148.5|7152.3|7149.5|7151.3|7148.5|42
1623934660000|2021-06-17 12:57:40|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|22
1623934670000|2021-06-17 12:57:50|7152.2|7149.4|7152.3|7149.5|7152.3|7149.5|7151.3|7148.5|18
1623934680000|2021-06-17 12:58:00|7151.8|7149|7151.3|7148.5|7152.3|7149.5|7150.7|7147.9|50
1623934690000|2021-06-17 12:58:10|7151.2|7148.4|7146.3|7143.5|7151.3|7148.5|7146.3|7143.5|174
1623934700000|2021-06-17 12:58:20|7145.8|7143|7143.7|7140.9|7146.3|7143.5|7142.3|7139.5|195
1623934710000|2021-06-17 12:58:30|7143.3|7140.5|7145.3|7142.5|7145.3|7142.5|7143.3|7140.5|60
1623934720000|2021-06-17 12:58:40|7145.2|7142.4|7144.3|7141.5|7145.3|7142.5|7144.3|7141.5|16
1623934730000|2021-06-17 12:58:50|7144.7|7141.9|7144.3|7141.5|7145.3|7142.5|7144.3|7141.5|89
1623934740000|2021-06-17 12:59:00|7144.2|7141.4|7145.3|7142.5|7146.3|7143.5|7143.8|7141|60
1623934750000|2021-06-17 12:59:10|7146.2|7143.4|7143.3|7140.5|7148.4|7143.5|7143.3|7138.4|124
1623934760000|2021-06-17 12:59:20|||||||||7
1623934770000|2021-06-17 12:59:30|7143.2|7140.4|7143.3|7140.5|7143.3|7140.5|7142.7|7139.9|52
1623934780000|2021-06-17 12:59:40|7143.2|7140.4|7142.3|7139.5|7143.3|7140.5|7142.3|7139.5|40
1623934790000|2021-06-17 12:59:50|7142.4|7139.6|7143.3|7140.5|7143.3|7140.5|7141.2|7138.4|155
1623934800000|2021-06-17 13:00:00|7143.7|7140.9|7150.3|7147.5|7156.3|7153.5|7139.4|7136.6|393
1623934810000|2021-06-17 13:00:10|7150.7|7147.9|7154.3|7151.5|7154.3|7151.5|7148.7|7145.9|521
1623934820000|2021-06-17 13:00:20|7154.2|7151.4|7154.3|7151.5|7156.2|7153.4|7152.7|7149.9|112
1623934830000|2021-06-17 13:00:30|7154.2|7151.4|7159.3|7156.5|7159.7|7156.9|7154.2|7151.4|272
1623934840000|2021-06-17 13:00:40|7159.2|7156.4|7154.3|7151.5|7161.8|7159|7154.3|7151.5|166
1623934850000|2021-06-17 13:00:50|7154.8|7152|7144.3|7141.5|7156.2|7153.4|7144.2|7141.4|275
1623934860000|2021-06-17 13:01:00|7144.2|7141.4|7136.7|7133.9|7145.2|7142.4|7136.3|7133.5|220
1623934870000|2021-06-17 13:01:10|7135.7|7132.9|7135.7|7132.9|7138.3|7135.5|7135.2|7132.4|237
1623934880000|2021-06-17 13:01:20|7135.3|7132.5|7137.3|7134.5|7137.3|7134.5|7134.3|7131.5|157
1623934890000|2021-06-17 13:01:30|7138.3|7135.5|7142.7|7139.9|7146.3|7143.5|7138.3|7135.5|148
1623934900000|2021-06-17 13:01:40|7142.2|7139.4|7141.3|7138.5|7142.2|7139.4|7139.2|7136.4|65
1623934910000|2021-06-17 13:01:50|7141.2|7138.4|7146.8|7144|7148.4|7145.6|7140.7|7137.9|220
1623934920000|2021-06-17 13:02:00|7146.4|7143.6|7151.8|7149|7152.3|7149.5|7145.3|7142.5|94
1623934930000|2021-06-17 13:02:10|7152.3|7149.5|7154.3|7151.5|7155.4|7152.6|7152.3|7149.5|124
1623934940000|2021-06-17 13:02:20|7153.8|7151|7150.4|7147.6|7153.8|7151|7145.3|7142.5|107
1623934950000|2021-06-17 13:02:30|7150.3|7147.5|7152.4|7149.6|7152.4|7149.6|7150.3|7147.5|33
1623934960000|2021-06-17 13:02:40|7152.8|7150|7152.3|7149.5|7154.3|7151.5|7150.8|7148|77
1623934970000|2021-06-17 13:02:50|7152.4|7149.6|7157.3|7154.5|7157.3|7154.5|7151.4|7148.6|81
1623934980000|2021-06-17 13:03:00|7157.4|7154.6|7161.4|7158.6|7161.4|7158.6|7157.3|7154.5|231
1623934990000|2021-06-17 13:03:10|7162.4|7159.6|7165.4|7162.6|7170.4|7167.6|7161.9|7159.1|951
1623935000000|2021-06-17 13:03:20|7165.5|7162.7|7166.9|7164.1|7167.9|7165.1|7162|7159.2|141
1623935010000|2021-06-17 13:03:30|7166.4|7163.6|7166.4|7163.6|7166.5|7163.7|7163.4|7160.6|79
1623935020000|2021-06-17 13:03:40|7166.5|7163.7|7166.4|7163.6|7169.5|7166.7|7165.4|7162.6|140
1623935030000|2021-06-17 13:03:50|7166.5|7163.7|7168.4|7165.6|7169.9|7167.1|7165.9|7163.1|58
1623935040000|2021-06-17 13:04:00|7168.5|7165.7|7167.9|7165.1|7170.4|7167.6|7167.5|7164.7|68
1623935050000|2021-06-17 13:04:10|7168|7165.2|7167.4|7164.6|7168|7165.2|7165.5|7162.7|54
1623935060000|2021-06-17 13:04:20|7166.9|7164.1|7167.5|7164.7|7168.5|7165.7|7166.5|7163.7|71
1623935070000|2021-06-17 13:04:30|7167.4|7164.6|7169.4|7166.6|7169.4|7166.6|7165.9|7163.1|103
1623935080000|2021-06-17 13:04:40|7168.5|7165.7|7168.5|7165.7|7170.4|7167.6|7168.4|7165.6|65
1623935090000|2021-06-17 13:04:50|7168.9|7166.1|7172.5|7169.7|7172.5|7169.7|7168.9|7166.1|134
1623935100000|2021-06-17 13:05:00|7172.4|7169.6|7173.4|7170.6|7173.5|7170.7|7169.5|7166.7|94
1623935110000|2021-06-17 13:05:10|7172.5|7169.7|7171|7168.2|7172.5|7169.7|7170.4|7167.6|25
1623935120000|2021-06-17 13:05:20|7170.9|7168.1|7166.4|7163.6|7171.5|7168.7|7166.4|7163.6|70
1623935130000|2021-06-17 13:05:30|7166.5|7163.7|7168.4|7165.6|7170.4|7167.6|7166.5|7163.7|82
1623935140000|2021-06-17 13:05:40|7168.5|7165.7|7168.5|7165.7|7169.4|7166.6|7166.5|7163.7|40
1623935150000|2021-06-17 13:05:50|7168.4|7165.6|7165.4|7162.6|7168.5|7165.7|7163.5|7160.7|80
1623935160000|2021-06-17 13:06:00|7163.9|7161.1|7161.5|7158.7|7164.5|7161.7|7161.4|7158.6|148
1623935170000|2021-06-17 13:06:10|7162.4|7159.6|7156.9|7154.1|7162.5|7159.7|7156.4|7153.6|120
1623935180000|2021-06-17 13:06:20|7156.5|7153.7|7163.5|7160.7|7163.5|7160.7|7156.5|7153.7|114
1623935190000|2021-06-17 13:06:30|7164|7161.2|7165.9|7163.1|7167.5|7164.7|7163.5|7160.7|105
1623935200000|2021-06-17 13:06:40|7165.5|7162.7|7170.9|7168.1|7171.5|7168.7|7164.9|7162.1|163
1623935210000|2021-06-17 13:06:50|7170.5|7167.7|7173.5|7170.7|7174.5|7171.7|7170.4|7167.6|397
1623935220000|2021-06-17 13:07:00|7174.5|7171.7|7176.4|7173.6|7177.9|7175.1|7171.9|7169.1|187
1623935230000|2021-06-17 13:07:10|7175.9|7173.1|7174.9|7172.1|7175.9|7173.1|7173.5|7170.7|113
1623935240000|2021-06-17 13:07:20|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7172.5|7169.7|57
1623935250000|2021-06-17 13:07:30|7174.9|7172.1|7175.5|7172.7|7176.5|7173.7|7173.4|7170.6|42
1623935260000|2021-06-17 13:07:40|7175.4|7172.6|7175.9|7173.1|7177.4|7174.6|7174.5|7171.7|31
1623935270000|2021-06-17 13:07:50|7175.5|7172.7|7175.4|7172.6|7175.5|7172.7|7174.4|7171.6|20
1623935280000|2021-06-17 13:08:00|7174.9|7172.1|7175.4|7172.6|7176.4|7173.6|7172.5|7169.7|47
1623935290000|2021-06-17 13:08:10|7174.5|7171.7|7173.9|7171.1|7176.4|7173.6|7172.4|7169.6|245
1623935300000|2021-06-17 13:08:20|7173.4|7170.6|7169.9|7167.1|7173.4|7170.6|7168.9|7166.1|71
1623935310000|2021-06-17 13:08:30|7169.4|7166.6|7169.9|7167.1|7171.4|7168.6|7169.4|7166.6|33
1623935320000|2021-06-17 13:08:40|7170.4|7167.6|7168.4|7165.6|7170.9|7168.1|7168.4|7165.6|38
1623935330000|2021-06-17 13:08:50|7167.9|7165.1|7166.9|7164.1|7169.5|7166.7|7166.5|7163.7|87
1623935340000|2021-06-17 13:09:00|7167.4|7164.6|7166.9|7164.1|7167.9|7165.1|7165.9|7163.1|39
1623935350000|2021-06-17 13:09:10|7167|7164.2|7167.9|7165.1|7168.5|7165.7|7164.5|7161.7|51
1623935360000|2021-06-17 13:09:20|7167.5|7164.7|7167.9|7165.1|7168.5|7165.7|7167.4|7164.6|14
1623935370000|2021-06-17 13:09:30|7167.5|7164.7|7164.9|7162.1|7168.5|7165.7|7164.5|7161.7|705
1623935380000|2021-06-17 13:09:40|7165|7162.2|7168.5|7165.7|7168.9|7166.1|7164.9|7162.1|30
1623935390000|2021-06-17 13:09:50|7168.9|7166.1|7169.5|7166.7|7169.9|7167.1|7167.9|7165.1|24
1623935400000|2021-06-17 13:10:00|7169.9|7167.1|7174.5|7171.7|7174.5|7171.7|7168.4|7165.6|96
1623935410000|2021-06-17 13:10:10|7174.4|7171.6|7169.9|7167.1|7176.5|7173.7|7169.4|7166.6|201
1623935420000|2021-06-17 13:10:20|7170.4|7167.6|7171.4|7168.6|7172.4|7169.6|7170.4|7167.6|35
1623935430000|2021-06-17 13:10:30|7170.5|7167.7|7168.4|7165.6|7170.9|7168.1|7167.5|7164.7|590
1623935440000|2021-06-17 13:10:40|7168.5|7165.7|7169.9|7167.1|7170.5|7167.7|7168.4|7165.6|43
1623935450000|2021-06-17 13:10:50|7170|7167.2|7169.5|7166.7|7171|7168.2|7168.4|7165.6|436
1623935460000|2021-06-17 13:11:00|7169.9|7167.1|7174.9|7172.1|7174.9|7172.1|7169.5|7166.7|20
1623935470000|2021-06-17 13:11:10|7175|7172.2|7174.5|7171.7|7176|7173.2|7173.5|7170.7|55
1623935480000|2021-06-17 13:11:20|7174.4|7171.6|7175.5|7172.7|7175.5|7172.7|7173.9|7171.1|19
1623935490000|2021-06-17 13:11:30|7175.4|7172.6|7173.5|7170.7|7175.5|7172.7|7172.5|7169.7|51
1623935500000|2021-06-17 13:11:40|7173.4|7170.6|7172.5|7169.7|7173.4|7170.6|7171.5|7168.7|26
1623935510000|2021-06-17 13:11:50|7172.9|7170.1|7173.5|7170.7|7173.5|7170.7|7171.5|7168.7|28
1623935520000|2021-06-17 13:12:00|7173.4|7170.6|7181|7178.2|7182.5|7179.7|7173.4|7170.6|334
1623935530000|2021-06-17 13:12:10|7181.5|7178.7|7180.9|7178.1|7182.5|7179.7|7180.5|7177.7|76
1623935540000|2021-06-17 13:12:20|7181.5|7178.7|7181.5|7178.7|7182.5|7179.7|7179.5|7176.7|90
1623935550000|2021-06-17 13:12:30|7182.4|7179.6|7180.9|7178.1|7182.4|7179.6|7180.5|7177.7|34
1623935560000|2021-06-17 13:12:40|7181|7178.2|7180.9|7178.1|7181.9|7179.1|7179.9|7177.1|141
1623935570000|2021-06-17 13:12:50|7181|7178.2|7180.9|7178.1|7181.5|7178.7|7178.9|7176.1|67
1623935580000|2021-06-17 13:13:00|7180.4|7177.6|7181.5|7178.7|7182.5|7179.7|7180.4|7177.6|44
1623935590000|2021-06-17 13:13:10|7181.4|7178.6|7182.5|7179.7|7184.5|7181.7|7181.4|7178.6|85
1623935600000|2021-06-17 13:13:20|7182.4|7179.6|7183.5|7180.7|7183.5|7180.7|7181.9|7179.1|611
1623935610000|2021-06-17 13:13:30|7184|7181.2|7183.5|7180.7|7184.5|7181.7|7183.5|7180.7|68
1623935620000|2021-06-17 13:13:40|7184|7181.2|7184.5|7181.7|7184.5|7181.7|7183.4|7180.6|310
1623935630000|2021-06-17 13:13:50|7184.4|7181.6|7183.5|7180.7|7184.5|7181.7|7181.9|7179.1|98
1623935640000|2021-06-17 13:14:00|7183|7180.2|7184.5|7181.7|7185.4|7182.6|7183|7180.2|55
1623935650000|2021-06-17 13:14:10|7184.9|7182.1|7185.5|7182.7|7188.4|7185.6|7184.5|7181.7|143
1623935660000|2021-06-17 13:14:20|7185|7182.2|7186.5|7183.7|7186.6|7183.8|7183.5|7180.7|1244
1623935670000|2021-06-17 13:14:30|7184|7181.2|7184|7181.2|7185.5|7182.7|7183.5|7180.7|187
1623935680000|2021-06-17 13:14:40|7184.5|7181.7|7183.5|7180.7|7184.6|7181.8|7183.5|7180.7|83
1623935690000|2021-06-17 13:14:50|7182.4|7179.6|7181|7178.2|7182.5|7179.7|7180|7177.2|120
1623935700000|2021-06-17 13:15:00|7181.5|7178.7|7184|7181.2|7184.6|7181.8|7181|7178.2|104
1623935710000|2021-06-17 13:15:10|7184.5|7181.7|7187.5|7184.7|7187.6|7184.8|7184.5|7181.7|126
1623935720000|2021-06-17 13:15:20|7187.6|7184.8|7192|7189.2|7192.5|7189.7|7187.6|7184.8|287
1623935730000|2021-06-17 13:15:30|7192.6|7189.8|7195.6|7192.8|7196.6|7193.8|7192.5|7189.7|264
1623935740000|2021-06-17 13:15:40|7195.5|7192.7|7191.6|7188.8|7196.5|7193.7|7191.6|7188.8|120
1623935750000|2021-06-17 13:15:50|7192|7189.2|7193.5|7190.7|7194.4|7191.6|7191.5|7188.7|107
1623935760000|2021-06-17 13:16:00|7193.6|7190.8|7197.5|7194.7|7198.5|7195.7|7193.5|7190.7|220
1623935770000|2021-06-17 13:16:10|7197.6|7194.8|7195.5|7192.7|7198.6|7195.8|7194.5|7191.7|153
1623935780000|2021-06-17 13:16:20|7196|7193.2|7197.5|7194.7|7198.5|7195.7|7195.5|7192.7|120
1623935790000|2021-06-17 13:16:30|7198.5|7195.7|7199.5|7196.7|7199.5|7196.7|7196.5|7193.7|78
1623935800000|2021-06-17 13:16:40|7198.5|7195.7|7196.5|7193.7|7199.5|7196.7|7195.5|7192.7|49
1623935810000|2021-06-17 13:16:50|7197|7194.2|7196.5|7193.7|7197.5|7194.7|7195.5|7192.7|48
1623935820000|2021-06-17 13:17:00|7196.4|7193.6|7198.5|7195.7|7198.5|7195.7|7195.5|7192.7|110
1623935830000|2021-06-17 13:17:10|7198|7195.2|7195.5|7192.7|7198.5|7195.7|7195.5|7192.7|65
1623935840000|2021-06-17 13:17:20|7195.6|7192.8|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|19
1623935850000|2021-06-17 13:17:30|7196.6|7193.8|7198|7195.2|7198.5|7195.7|7196.5|7193.7|210
1623935860000|2021-06-17 13:17:40|7197.6|7194.8|7198.5|7195.7|7198.5|7195.7|7196.5|7193.7|57
1623935870000|2021-06-17 13:17:50|7198|7195.2|7197.5|7194.7|7198.5|7195.7|7197|7194.2|31
1623935880000|2021-06-17 13:18:00|7197.6|7194.8|7199|7196.2|7200|7197.2|7197.6|7194.8|66
1623935890000|2021-06-17 13:18:10|7198.5|7195.7|7198.5|7195.7|7199.5|7196.7|7196.5|7193.7|90
1623935900000|2021-06-17 13:18:20|7198|7195.2|7197.5|7194.7|7198|7195.2|7197.5|7194.7|44
1623935910000|2021-06-17 13:18:30|7197|7194.2|7198.5|7195.7|7198.6|7195.8|7197|7194.2|48
1623935920000|2021-06-17 13:18:40|7198|7195.2|7197.6|7194.8|7198.5|7195.7|7197.5|7194.7|39
1623935930000|2021-06-17 13:18:50|7198.5|7195.7|7197.5|7194.7|7199.5|7196.7|7197.5|7194.7|23
1623935940000|2021-06-17 13:19:00|7197.6|7194.8|7200|7197.2|7200|7197.2|7197.5|7194.7|38
1623935950000|2021-06-17 13:19:10|7199.5|7196.7|7200.5|7197.7|7200.5|7197.7|7199.5|7196.7|61
1623935960000|2021-06-17 13:19:20|7200|7197.2|7201.5|7198.7|7201.5|7198.7|7199.6|7196.8|52
1623935970000|2021-06-17 13:19:30|7201|7198.2|7199.5|7196.7|7202.5|7199.7|7199.5|7196.7|56
1623935980000|2021-06-17 13:19:40|7200|7197.2|7199.5|7196.7|7200.6|7197.8|7199.5|7196.7|30
1623935990000|2021-06-17 13:19:50|7199.6|7196.8|7198.6|7195.8|7200.5|7197.7|7198.5|7195.7|29
1623936000000|2021-06-17 13:20:00|7198.5|7195.7|7199.5|7196.7|7201.5|7198.7|7198.5|7195.7|132
1623936010000|2021-06-17 13:20:10|7199.6|7196.8|7198.5|7195.7|7201.5|7198.7|7198.5|7195.7|154
1623936020000|2021-06-17 13:20:20|7198|7195.2|7196.6|7193.8|7199.5|7196.7|7196.5|7193.7|67
1623936030000|2021-06-17 13:20:30|7196.5|7193.7|7196.5|7193.7|7197.5|7194.7|7195.6|7192.8|218
1623936040000|2021-06-17 13:20:40|7196.6|7193.8|7197.5|7194.7|7198.5|7195.7|7196.5|7193.7|87
1623936050000|2021-06-17 13:20:50|7197.6|7194.8|7197.6|7194.8|7198.5|7195.7|7197.5|7194.7|52
1623936060000|2021-06-17 13:21:00|7198|7195.2|7200|7197.2|7200.9|7198.1|7198|7195.2|64
1623936070000|2021-06-17 13:21:10|7200.5|7197.7|7199.5|7196.7|7201.5|7198.7|7199.5|7196.7|41
1623936080000|2021-06-17 13:21:20|7199.6|7196.8|7200.5|7197.7|7201|7198.2|7199.5|7196.7|26
1623936090000|2021-06-17 13:21:30|7200|7197.2|7200.5|7197.7|7201.5|7198.7|7200|7197.2|15
1623936100000|2021-06-17 13:21:40|7201.5|7198.7|7201.6|7198.8|7202|7199.2|7200.5|7197.7|43
1623936110000|2021-06-17 13:21:50|7202|7199.2|7201|7198.2|7202.5|7199.7|7200.6|7197.8|37
1623936120000|2021-06-17 13:22:00|7201.5|7198.7|7200.5|7197.7|7202.5|7199.7|7200.5|7197.7|94
1623936130000|2021-06-17 13:22:10|7200|7197.2|7201|7198.2|7201|7198.2|7199.5|7196.7|135
1623936140000|2021-06-17 13:22:20|7200.9|7198.1|7200.5|7197.7|7201.5|7198.7|7199.6|7196.8|11
1623936150000|2021-06-17 13:22:30|7201|7198.2|7202.6|7199.8|7203|7200.2|7200.6|7197.8|41
1623936160000|2021-06-17 13:22:40|7202.5|7199.7|7203.5|7200.7|7203.5|7200.7|7202.5|7199.7|41
1623936170000|2021-06-17 13:22:50|7202.5|7199.7|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|14
1623936180000|2021-06-17 13:23:00|7202|7198|7201.5|7198.7|7203.5|7200.7|7199.5|7196.7|109
1623936190000|2021-06-17 13:23:10|7201.6|7198.8|7202|7199.2|7203|7200.2|7201|7198.2|146
1623936200000|2021-06-17 13:23:20|7201.5|7198.7|7202.5|7199.7|7202.6|7199.8|7201.5|7198.7|15
1623936210000|2021-06-17 13:23:30|7202.6|7199.8|7203|7200.2|7203.5|7200.7|7202.5|7199.7|23
1623936220000|2021-06-17 13:23:40|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7201.5|7198.7|83
1623936230000|2021-06-17 13:23:50|7203|7200.2|7202.5|7199.7|7203.5|7200.7|7202.5|7199.7|12
1623936240000|2021-06-17 13:24:00|7203|7200.2|7201.5|7198.7|7203.6|7200.8|7201.5|7198.7|46
1623936250000|2021-06-17 13:24:10|7201.6|7198.8|7200|7197.2|7202.5|7199.7|7199.5|7196.7|22
1623936260000|2021-06-17 13:24:20|7199.5|7196.7|7199.5|7196.7|7200.5|7197.7|7199.5|7196.7|22
1623936270000|2021-06-17 13:24:30|7199.6|7196.8|7200|7197.2|7200.6|7197.8|7199.6|7196.8|12
1623936280000|2021-06-17 13:24:40|7199.5|7196.7|7200|7197.2|7200.5|7197.7|7199.5|7196.7|31
1623936290000|2021-06-17 13:24:50|7199.6|7196.8|7201|7198.2|7201.5|7198.7|7199.6|7196.8|10
1623936300000|2021-06-17 13:25:00|7201.5|7198.7|7202|7199.2|7202|7199.2|7200.5|7197.7|56
1623936310000|2021-06-17 13:25:10|7201.6|7198.8|7199.6|7196.8|7202.5|7199.7|7199.5|7196.7|33
1623936320000|2021-06-17 13:25:20|7199.5|7196.7|7199.5|7196.7|7200.5|7197.7|7199|7196.2|20
1623936330000|2021-06-17 13:25:30|7199|7196.2|7202|7199.2|7203|7200.2|7198.5|7195.7|91
1623936340000|2021-06-17 13:25:40|7201.5|7198.7|7197.5|7194.7|7201.6|7198.8|7197.5|7194.7|971
1623936350000|2021-06-17 13:25:50|7197.4|7194.6|7195.9|7193.1|7198.4|7195.6|7195.4|7192.6|115
1623936360000|2021-06-17 13:26:00|7196.4|7193.6|7199.4|7196.6|7200.4|7197.6|7196.4|7193.6|88
1623936370000|2021-06-17 13:26:10|7198.9|7196.1|7199.4|7196.6|7199.9|7197.1|7198.4|7195.6|77
1623936380000|2021-06-17 13:26:20|7199.5|7196.7|7200.4|7197.6|7201.4|7198.6|7199.4|7196.6|20
1623936390000|2021-06-17 13:26:30|7200.5|7197.7|7200.4|7197.6|7201.5|7198.7|7200.4|7197.6|44
1623936400000|2021-06-17 13:26:40|7199.9|7197.1|7197.9|7195.1|7199.9|7197.1|7196.9|7194.1|44
1623936410000|2021-06-17 13:26:50|7197.5|7194.7|7196.5|7193.7|7198.9|7196.1|7196.4|7193.6|41
1623936420000|2021-06-17 13:27:00|7196.4|7193.6|7197.9|7195.1|7198.4|7195.6|7196.4|7193.6|42
1623936430000|2021-06-17 13:27:10|7198.4|7195.6|7196.9|7194.1|7198.5|7195.7|7195.5|7192.7|37
1623936440000|2021-06-17 13:27:20|7196.5|7193.7|7193.5|7190.7|7197.4|7194.6|7192.9|7190.1|301
1623936450000|2021-06-17 13:27:30|7194.4|7191.6|7193.5|7190.7|7195.4|7192.6|7193.5|7190.7|73
1623936460000|2021-06-17 13:27:40|7193.4|7190.6|7194.9|7192.1|7194.9|7192.1|7193.4|7190.6|37
1623936470000|2021-06-17 13:27:50|7194.5|7191.7|7196.9|7194.1|7197.4|7194.6|7194.4|7191.6|38
1623936480000|2021-06-17 13:28:00|7196.5|7193.7|7195.9|7193.1|7197.5|7194.7|7195.9|7193.1|31
1623936490000|2021-06-17 13:28:10|7195.4|7192.6|7196.4|7193.6|7196.4|7193.6|7195.4|7192.6|12
1623936500000|2021-06-17 13:28:20|7196.5|7193.7|7196.4|7193.6|7197.4|7194.6|7196.4|7193.6|36
1623936510000|2021-06-17 13:28:30|7196.5|7193.7|7197.4|7194.6|7198.4|7195.6|7196.4|7193.6|36
1623936520000|2021-06-17 13:28:40|7197.9|7195.1|7197.4|7194.6|7198.4|7195.6|7196.9|7194.1|7
1623936530000|2021-06-17 13:28:50|7196.9|7194.1|7197.4|7194.6|7198.4|7195.6|7196.5|7193.7|23
1623936540000|2021-06-17 13:29:00|7197.5|7194.7|7198.4|7195.6|7198.4|7195.6|7196.4|7193.6|26
1623936550000|2021-06-17 13:29:10|7197.4|7194.6|7197.4|7194.6|7197.9|7195.1|7196.9|7194.1|15
1623936560000|2021-06-17 13:29:20|7196.9|7194.1|7197.4|7194.6|7197.9|7195.1|7196.4|7193.6|31
1623936570000|2021-06-17 13:29:30|7196.4|7193.6|7197.4|7194.6|7197.5|7194.7|7196.4|7193.6|19
1623936580000|2021-06-17 13:29:40|7196.5|7193.7|7197.4|7194.6|7197.4|7194.6|7195.4|7192.6|47
1623936590000|2021-06-17 13:29:50|7198.4|7195.6|7198.4|7195.6|7198.9|7196.1|7198.4|7195.6|56
1623936600000|2021-06-17 13:30:00|7198.5|7195.7|7194.9|7192.1|7199.4|7196.6|7193.4|7190.6|64
1623936610000|2021-06-17 13:30:10|7195.4|7192.6|7197.4|7194.6|7198.4|7195.6|7195.4|7192.6|39
1623936620000|2021-06-17 13:30:20|7197.9|7195.1|7198.4|7195.6|7199.4|7196.6|7197.4|7194.6|45
1623936630000|2021-06-17 13:30:30|7197.9|7195.1|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|17
1623936640000|2021-06-17 13:30:40|7198.3|7195.5|7198.4|7195.6|7199.4|7196.6|7197.4|7194.6|41
1623936650000|2021-06-17 13:30:50|7198.9|7196.1|7199.4|7196.6|7200.4|7197.6|7198.4|7195.6|46
1623936660000|2021-06-17 13:31:00|7199.5|7196.7|7199.4|7196.6|7200.4|7197.6|7198.4|7195.6|40
1623936670000|2021-06-17 13:31:10|7198.9|7196.1|7199.4|7196.6|7200.4|7197.6|7198.9|7196.1|9
1623936680000|2021-06-17 13:31:20|7199.9|7197.1|7199.4|7196.6|7200.4|7197.6|7197.9|7195.1|108
1623936690000|2021-06-17 13:31:30|7199.9|7197.1|7198.4|7195.6|7200.4|7197.6|7198.4|7195.6|47
1623936700000|2021-06-17 13:31:40|7199.4|7196.6|7196.4|7193.6|7199.4|7196.6|7196.4|7193.6|38
1623936710000|2021-06-17 13:31:50|7196.5|7193.7|7197.4|7194.6|7198.4|7195.6|7196.4|7193.6|22
1623936720000|2021-06-17 13:32:00|7197.9|7195.1|7199.4|7196.6|7200.4|7197.6|7197.4|7194.6|167
1623936730000|2021-06-17 13:32:10|7199.9|7197.1|7198.4|7195.6|7199.9|7197.1|7197.9|7195.1|113
1623936740000|2021-06-17 13:32:20|7198.5|7195.7|7196.9|7194.1|7199.5|7196.7|7196.4|7193.6|170
1623936750000|2021-06-17 13:32:30|7197.4|7194.6|7197.4|7194.6|7198.4|7195.6|7196.9|7194.1|39
1623936760000|2021-06-17 13:32:40|7196.8|7194|7199.4|7196.6|7199.4|7196.6|7196.3|7193.5|65
1623936770000|2021-06-17 13:32:50|7198.4|7195.6|7197.9|7195.1|7198.9|7196.1|7197.4|7194.6|28
1623936780000|2021-06-17 13:33:00|7198.4|7195.6|7201.4|7198.6|7201.4|7198.6|7198.4|7195.6|66
1623936790000|2021-06-17 13:33:10|7201.5|7198.7|7201.9|7199.1|7202.4|7199.6|7200.4|7197.6|103
1623936800000|2021-06-17 13:33:20|7202.4|7199.6|7201.4|7198.6|7202.4|7199.6|7200.4|7197.6|25
1623936810000|2021-06-17 13:33:30|7200.4|7197.6|7203.5|7200.7|7204.4|7201.6|7200.4|7197.6|122
1623936820000|2021-06-17 13:33:40|7203.4|7200.6|7205.4|7202.6|7206.4|7203.6|7203.4|7200.6|181
1623936830000|2021-06-17 13:33:50|7205.5|7202.7|7205.4|7202.6|7205.5|7202.7|7204.9|7202.1|40
1623936840000|2021-06-17 13:34:00|7205.9|7203.1|7209.4|7206.6|7209.9|7207.1|7205.9|7203.1|289
1623936850000|2021-06-17 13:34:10|7209.9|7207.1|7205.9|7203.1|7209.9|7207.1|7204.9|7202.1|130
1623936860000|2021-06-17 13:34:20|7205.8|7203|7205.4|7202.6|7206.4|7203.6|7204.9|7202.1|46
1623936870000|2021-06-17 13:34:30|7205.3|7202.5|7201.9|7199.1|7205.4|7202.6|7201.4|7198.6|278
1623936880000|2021-06-17 13:34:40|7202.4|7199.6|7200.9|7198.1|7203.4|7200.6|7200.4|7197.6|227
1623936890000|2021-06-17 13:34:50|7200.8|7198|7201.4|7198.6|7201.4|7198.6|7199.9|7197.1|43
1623936900000|2021-06-17 13:35:00|7200.9|7198.1|7198.4|7195.6|7201.4|7198.6|7197.9|7195.1|610
1623936910000|2021-06-17 13:35:10|7198.9|7196.1|7198.4|7195.6|7199.4|7196.6|7198.4|7195.6|51
1623936920000|2021-06-17 13:35:20|7198.5|7195.7|7197.4|7194.6|7199.4|7196.6|7197.4|7194.6|53
1623936930000|2021-06-17 13:35:30|7197.9|7195.1|7200.4|7197.6|7201.4|7198.6|7197.9|7195.1|107
1623936940000|2021-06-17 13:35:40|7201.4|7198.6|7204.4|7201.6|7204.4|7201.6|7201.4|7198.6|48
1623936950000|2021-06-17 13:35:50|7204.3|7201.5|7201.4|7198.6|7204.4|7201.6|7201.4|7198.6|68
1623936960000|2021-06-17 13:36:00|7200.9|7198.1|7201.4|7198.6|7202.4|7199.6|7200.4|7197.6|31
1623936970000|2021-06-17 13:36:10|7201.5|7198.7|7200.4|7197.6|7201.5|7198.7|7199.4|7196.6|37
1623936980000|2021-06-17 13:36:20|7199.5|7196.7|7199.4|7196.6|7200.4|7197.6|7198.9|7196.1|38
1623936990000|2021-06-17 13:36:30|7198.9|7196.1|7200.4|7197.6|7201.4|7198.6|7198.4|7195.6|127
1623937000000|2021-06-17 13:36:40|7200.9|7198.1|7199.3|7196.5|7202.4|7199.6|7198.4|7195.6|383
1623937010000|2021-06-17 13:36:50|7199.4|7196.6|7198.3|7195.5|7199.4|7196.6|7197.3|7194.5|44
1623937020000|2021-06-17 13:37:00|7197.3|7194.5|7193.3|7190.5|7198.4|7195.6|7190.4|7187.6|186
1623937030000|2021-06-17 13:37:10|7193.8|7191|7194.3|7191.5|7195.2|7192.4|7193.3|7190.5|46
1623937040000|2021-06-17 13:37:20|7194.4|7191.6|7191.8|7189|7194.8|7192|7191.8|7189|40
1623937050000|2021-06-17 13:37:30|7191.7|7188.9|7190.3|7187.5|7192.3|7189.5|7189.4|7186.6|169
1623937060000|2021-06-17 13:37:40|7189.8|7187|7197.8|7195|7198.4|7195.6|7189.8|7187|170
1623937070000|2021-06-17 13:37:50|7198.3|7195.5|7200.3|7197.5|7200.4|7197.6|7198.3|7195.5|43
1623937080000|2021-06-17 13:38:00|7200.4|7197.6|7202.4|7199.6|7202.4|7199.6|7200.3|7197.5|102
1623937090000|2021-06-17 13:38:10|7202.3|7199.5|7203.4|7200.6|7203.8|7201|7201.4|7198.6|54
1623937100000|2021-06-17 13:38:20|7203.8|7201|7199.8|7197|7204.3|7201.5|7198.4|7195.6|54
1623937110000|2021-06-17 13:38:30|7199.9|7197.1|7202.4|7199.6|7203.4|7200.6|7199.8|7197|51
1623937120000|2021-06-17 13:38:40|7202.3|7199.5|7201.8|7199|7202.8|7200|7200.4|7197.6|18
1623937130000|2021-06-17 13:38:50|7201.3|7198.5|7198.8|7196|7201.8|7199|7198.3|7195.5|59
1623937140000|2021-06-17 13:39:00|7198.4|7195.6|7201.4|7198.6|7202.3|7199.5|7198.4|7195.6|22
1623937150000|2021-06-17 13:39:10|7201.8|7199|7200.8|7198|7202.3|7199.5|7200.3|7197.5|17
1623937160000|2021-06-17 13:39:20|7200.4|7197.6|7202.4|7199.6|7204.3|7201.5|7200.3|7197.5|34
1623937170000|2021-06-17 13:39:30|7202.8|7200|7203.3|7200.5|7204.3|7201.5|7202.8|7200|24
1623937180000|2021-06-17 13:39:40|7202.8|7200|7203.4|7200.6|7204.4|7201.6|7202.4|7199.6|61
1623937190000|2021-06-17 13:39:50|7203.3|7200.5|7206.4|7203.6|7207.8|7205|7203.3|7200.5|90
1623937200000|2021-06-17 13:40:00|7206.3|7203.5|7208.3|7205.5|7208.8|7206|7205.3|7202.5|30
1623937210000|2021-06-17 13:40:10|7208.4|7205.6|7205.3|7202.5|7208.8|7206|7205.3|7202.5|63
1623937220000|2021-06-17 13:40:20|7205.2|7202.4|7202.8|7200|7205.2|7202.4|7202.3|7199.5|41
1623937230000|2021-06-17 13:40:30|7203.3|7200.5|7203.3|7200.5|7203.8|7201|7203.3|7200.5|33
1623937240000|2021-06-17 13:40:40|7202.3|7199.5|7200.4|7197.6|7203.3|7200.5|7199.3|7196.5|74
1623937250000|2021-06-17 13:40:50|7200.3|7197.5|7200.3|7197.5|7202.3|7199.5|7200.3|7197.5|38
1623937260000|2021-06-17 13:41:00|7200.4|7197.6|7195.4|7192.6|7200.8|7198|7193.4|7190.6|93
1623937270000|2021-06-17 13:41:10|7195.3|7192.5|7195.8|7193|7196.3|7193.5|7194.3|7191.5|44
1623937280000|2021-06-17 13:41:20|7196.3|7193.5|7195.3|7192.5|7196.3|7193.5|7194.8|7192|90
1623937290000|2021-06-17 13:41:30|7194.8|7192|7194.3|7191.5|7196.3|7193.5|7193.8|7191|51
1623937300000|2021-06-17 13:41:40|7195.3|7192.5|7200.3|7197.5|7200.3|7197.5|7194.3|7191.5|130
1623937310000|2021-06-17 13:41:50|7200.8|7198|7196.3|7193.5|7201.3|7198.5|7196.3|7193.5|58
1623937320000|2021-06-17 13:42:00|7195.8|7193|7193.8|7191|7196.3|7193.5|7192.3|7189.5|96
1623937330000|2021-06-17 13:42:10|7194.3|7191.5|7196.3|7193.5|7197.3|7194.5|7193.3|7190.5|59
1623937340000|2021-06-17 13:42:20|7195.8|7193|7197.7|7194.9|7199.3|7196.5|7195.3|7192.5|41
1623937350000|2021-06-17 13:42:30|7197.3|7194.5|7197.3|7194.5|7199.3|7196.5|7197.3|7194.5|35
1623937360000|2021-06-17 13:42:40|7197.4|7194.6|7196.3|7193.5|7199.3|7196.5|7195.4|7192.6|58
1623937370000|2021-06-17 13:42:50|7196.4|7193.6|7196.8|7194|7197.3|7194.5|7195.8|7193|28
1623937380000|2021-06-17 13:43:00|7196.7|7193.9|7198.3|7195.5|7199.3|7196.5|7196.3|7193.5|33
1623937390000|2021-06-17 13:43:10|7198.4|7195.6|7199.7|7196.9|7200.3|7197.5|7198.3|7195.5|20
1623937400000|2021-06-17 13:43:20|7199.3|7196.5|7199.3|7196.5|7200.8|7198|7199.3|7196.5|52
1623937410000|2021-06-17 13:43:30|7198.8|7196|7200.3|7197.5|7200.3|7197.5|7197.8|7195|27
1623937420000|2021-06-17 13:43:40|7200.4|7197.6|7199.3|7196.5|7201.3|7198.5|7198.8|7196|29
1623937430000|2021-06-17 13:43:50|7198.8|7196|7198.3|7195.5|7199.3|7196.5|7197.7|7194.9|52
1623937440000|2021-06-17 13:44:00|7199.3|7196.5|7199.8|7197|7201.3|7198.5|7199.3|7196.5|37
1623937450000|2021-06-17 13:44:10|7199.3|7196.5|7198.3|7195.5|7200.3|7197.5|7198.3|7195.5|22
1623937460000|2021-06-17 13:44:20|7197.3|7194.5|7198.3|7195.5|7198.3|7195.5|7197.3|7194.5|23
1623937470000|2021-06-17 13:44:30|7197.4|7194.6|7198.3|7195.5|7198.3|7195.5|7197.3|7194.5|11
1623937480000|2021-06-17 13:44:40|7197.8|7195|7197.3|7194.5|7197.8|7195|7196.3|7193.5|68
1623937490000|2021-06-17 13:44:50|7197.4|7194.6|7198.3|7195.5|7199.8|7197|7197.3|7194.5|60
1623937500000|2021-06-17 13:45:00|7198.4|7195.6|7198.3|7195.5|7200.3|7197.5|7197.3|7194.5|42
1623937510000|2021-06-17 13:45:10|7198.2|7195.4|7196.7|7193.9|7198.3|7195.5|7196.4|7193.6|22
1623937520000|2021-06-17 13:45:20|7196.4|7193.6|7194.3|7191.5|7196.8|7194|7191.3|7188.5|187
1623937530000|2021-06-17 13:45:30|7194.2|7191.4|7192.3|7189.5|7194.3|7191.5|7192.3|7189.5|35
1623937540000|2021-06-17 13:45:40|7193.3|7190.5|7194.3|7191.5|7194.3|7191.5|7192.3|7189.5|32
1623937550000|2021-06-17 13:45:50|7193.8|7191|7192.3|7189.5|7193.8|7191|7191.3|7188.5|563
1623937560000|2021-06-17 13:46:00|7192.2|7189.4|7189.3|7186.5|7193.3|7190.5|7189.2|7186.4|457
1623937570000|2021-06-17 13:46:10|7190.3|7187.5|7189.3|7186.5|7190.4|7187.6|7187.8|7185|153
1623937580000|2021-06-17 13:46:20|7189.8|7187|7187.7|7184.9|7189.8|7187|7187.3|7184.5|57
1623937590000|2021-06-17 13:46:30|7187.8|7185|7186.3|7183.5|7189.3|7186.5|7185.7|7182.9|91
1623937600000|2021-06-17 13:46:40|7187.3|7184.5|7188.7|7185.9|7189.2|7186.4|7187.2|7184.4|73
1623937610000|2021-06-17 13:46:50|7188.3|7185.5|7188.7|7185.9|7189.2|7186.4|7188.2|7185.4|26
1623937620000|2021-06-17 13:47:00|7189.2|7186.4|7190.3|7187.5|7191.7|7188.9|7188.7|7185.9|26
1623937630000|2021-06-17 13:47:10|7190.7|7187.9|7191.3|7188.5|7192.2|7189.4|7190.3|7187.5|25
1623937640000|2021-06-17 13:47:20|7191.7|7188.9|7190.7|7187.9|7192.3|7189.5|7189.3|7186.5|27
1623937650000|2021-06-17 13:47:30|7191.2|7188.4|7189.2|7186.4|7191.2|7188.4|7188.2|7185.4|39
1623937660000|2021-06-17 13:47:40|7189.3|7186.5|7188.2|7185.4|7191.2|7188.4|7188.2|7185.4|22
1623937670000|2021-06-17 13:47:50|7188.7|7185.9|7186.7|7183.9|7189.2|7186.4|7186.3|7183.5|35
1623937680000|2021-06-17 13:48:00|7186.8|7184|7187.2|7184.4|7188.3|7185.5|7186.2|7183.4|112
1623937690000|2021-06-17 13:48:10|7187.3|7184.5|7189.2|7186.4|7189.3|7186.5|7186.3|7183.5|130
1623937700000|2021-06-17 13:48:20|7189.3|7186.5|7189.7|7186.9|7191.2|7188.4|7189.2|7186.4|56
1623937710000|2021-06-17 13:48:30|7190.2|7187.4|7188.7|7185.9|7190.2|7187.4|7187.3|7184.5|36
1623937720000|2021-06-17 13:48:40|7188.3|7185.5|7189.3|7186.5|7190.2|7187.4|7188.3|7185.5|40
1623937730000|2021-06-17 13:48:50|7189.2|7186.4|7191.3|7188.5|7192.2|7189.4|7189.2|7186.4|69
1623937740000|2021-06-17 13:49:00|7190.4|7187.6|7192.7|7189.9|7193.3|7190.5|7190.3|7187.5|45
1623937750000|2021-06-17 13:49:10|7192.8|7190|7192.3|7189.5|7194.3|7191.5|7192.3|7189.5|46
1623937760000|2021-06-17 13:49:20|7192.2|7189.4|7191.7|7188.9|7193.2|7190.4|7191.3|7188.5|26
1623937770000|2021-06-17 13:49:30|7191.3|7188.5|7191.7|7188.9|7191.7|7188.9|7191.3|7188.5|45
1623937780000|2021-06-17 13:49:40|7191.3|7188.5|7191.3|7188.5|7192.3|7189.5|7190.3|7187.5|44
1623937790000|2021-06-17 13:49:50|7191.7|7188.9|7192.2|7189.4|7192.3|7189.5|7190.3|7187.5|32
1623937800000|2021-06-17 13:50:00|7191.3|7188.5|7194.3|7191.5|7194.3|7191.5|7191.3|7188.5|79
1623937810000|2021-06-17 13:50:10|7194.2|7191.4|7194.3|7191.5|7197.2|7194.4|7193.3|7190.5|89
1623937820000|2021-06-17 13:50:20|7194.2|7191.4|7194.7|7191.9|7195.2|7192.4|7193.2|7190.4|48
1623937830000|2021-06-17 13:50:30|7194.3|7191.5|7191.7|7188.9|7194.7|7191.9|7191.7|7188.9|34
1623937840000|2021-06-17 13:50:40|7192.2|7189.4|7189.3|7186.5|7192.2|7189.4|7189.3|7186.5|36
1623937850000|2021-06-17 13:50:50|7189.2|7186.4|7188.2|7185.4|7189.2|7186.4|7186.2|7183.4|73
1623937860000|2021-06-17 13:51:00|7188.3|7185.5|7187.7|7184.9|7189.2|7186.4|7186.7|7183.9|53
1623937870000|2021-06-17 13:51:10|7188.2|7185.4|7187.3|7184.5|7190.2|7187.4|7187.3|7184.5|72
1623937880000|2021-06-17 13:51:20|7188.2|7185.4|7188.7|7185.9|7189.3|7186.5|7188.2|7185.4|20
1623937890000|2021-06-17 13:51:30|7189.2|7186.4|7188.2|7185.4|7189.2|7186.4|7187.7|7184.9|29
1623937900000|2021-06-17 13:51:40|7188.1|7185.3|7186.7|7183.9|7188.2|7185.4|7185.2|7182.4|94
1623937910000|2021-06-17 13:51:50|7186.2|7183.4|7184.2|7181.4|7186.3|7183.5|7183.7|7180.9|63
1623937920000|2021-06-17 13:52:00|7183.3|7180.5|7180.2|7177.4|7185.2|7182.4|7179.2|7176.4|163
1623937930000|2021-06-17 13:52:10|7180.3|7177.5|7180.7|7177.9|7181.2|7178.4|7178.3|7175.5|139
1623937940000|2021-06-17 13:52:20|7180.3|7177.5|7180.7|7177.9|7181.2|7178.4|7179.7|7176.9|41
1623937950000|2021-06-17 13:52:30|7181.2|7178.4|7180.2|7177.4|7181.2|7178.4|7179.2|7176.4|106
1623937960000|2021-06-17 13:52:40|7179.7|7176.9|7180.2|7177.4|7181.3|7178.5|7179.7|7176.9|33
1623937970000|2021-06-17 13:52:50|7180.3|7177.5|7178.3|7175.5|7181.2|7178.4|7178.3|7175.5|74
1623937980000|2021-06-17 13:53:00|7179.2|7176.4|7179.2|7176.4|7179.3|7176.5|7177.3|7174.5|99
1623937990000|2021-06-17 13:53:10|7179.3|7176.5|7177.2|7174.4|7179.3|7176.5|7176.7|7173.9|119
1623938000000|2021-06-17 13:53:20|7177.3|7174.5|7177.2|7174.4|7178.2|7175.4|7176.7|7173.9|77
1623938010000|2021-06-17 13:53:30|7176.7|7173.9|7177.2|7174.4|7177.2|7174.4|7176.2|7173.4|25
1623938020000|2021-06-17 13:53:40|7176.2|7173.4|7176.7|7173.9|7177.3|7174.5|7174.2|7171.4|116
1623938030000|2021-06-17 13:53:50|7176.2|7173.4|7178.7|7175.9|7179.2|7176.4|7176.2|7173.4|36
1623938040000|2021-06-17 13:54:00|7179.2|7176.4|7177.2|7174.4|7179.3|7176.5|7176.7|7173.9|74
1623938050000|2021-06-17 13:54:10|7176.2|7173.4|7175.2|7172.4|7176.2|7173.4|7174.3|7171.5|79
1623938060000|2021-06-17 13:54:20|7175.3|7172.5|7177.7|7174.9|7178.2|7175.4|7175.2|7172.4|94
1623938070000|2021-06-17 13:54:30|7178.3|7175.5|7177.7|7174.9|7179.2|7176.4|7177.3|7174.5|21
1623938080000|2021-06-17 13:54:40|7178.2|7175.4|7175.3|7172.5|7178.3|7175.5|7175.3|7172.5|39
1623938090000|2021-06-17 13:54:50|7176.2|7173.4|7176.3|7173.5|7176.7|7173.9|7175.2|7172.4|26
1623938100000|2021-06-17 13:55:00|7176.7|7173.9|7174.2|7171.4|7177.3|7174.5|7174.2|7171.4|42
1623938110000|2021-06-17 13:55:10|7174.3|7171.5|7174.3|7171.5|7175.3|7172.5|7173.3|7170.5|70
1623938120000|2021-06-17 13:55:20|7174.2|7171.4|7170.2|7167.4|7174.9|7171.4|7167.3|7164.5|474
1623938130000|2021-06-17 13:55:30|7170.3|7167.5|7172.7|7169.9|7173.2|7170.4|7170.2|7167.4|35
1623938140000|2021-06-17 13:55:40|7172.3|7169.5|7171.2|7168.4|7174.3|7171.5|7171.2|7168.4|63
1623938150000|2021-06-17 13:55:50|7172.2|7169.4|7171.2|7168.4|7172.2|7169.4|7170.7|7167.9|31
1623938160000|2021-06-17 13:56:00|7171.3|7168.5|7171.2|7168.4|7171.3|7168.5|7169.2|7166.4|45
1623938170000|2021-06-17 13:56:10|7171.3|7168.5|7171.3|7168.5|7173.2|7170.4|7170.3|7167.5|189
1623938180000|2021-06-17 13:56:20|7171.2|7168.4|7172.7|7169.9|7174.3|7171.5|7171.2|7168.4|48
1623938190000|2021-06-17 13:56:30|7172.3|7169.5|7172.7|7169.9|7173.6|7170.8|7171.2|7168.4|71
1623938200000|2021-06-17 13:56:40|7173.2|7170.4|7170.2|7167.4|7173.7|7170.9|7170.2|7167.4|40
1623938210000|2021-06-17 13:56:50|7170.3|7167.5|7170.3|7167.5|7171.3|7168.5|7169.3|7166.5|34
1623938220000|2021-06-17 13:57:00|7170.2|7167.4|7170.2|7167.4|7170.3|7167.5|7168.3|7165.5|32
1623938230000|2021-06-17 13:57:10|7170.7|7167.9|7172.7|7169.9|7173.2|7170.4|7170.2|7167.4|33
1623938240000|2021-06-17 13:57:20|7172.3|7169.5|7174.3|7171.5|7174.3|7171.5|7172.2|7169.4|32
1623938250000|2021-06-17 13:57:30|7174.2|7171.4|7173.3|7170.5|7175.3|7172.5|7172.2|7169.4|358
1623938260000|2021-06-17 13:57:40|7173.4|7170.6|7171.7|7168.9|7174.3|7171.5|7170.3|7167.5|331
1623938270000|2021-06-17 13:57:50|7172.2|7169.4|7170.2|7167.4|7172.2|7169.4|7170.2|7167.4|27
1623938280000|2021-06-17 13:58:00|7170.3|7167.5|7169.2|7166.4|7171.2|7168.4|7168.2|7165.4|43
1623938290000|2021-06-17 13:58:10|7169.3|7166.5|7170.2|7167.4|7170.2|7167.4|7169.2|7166.4|14
1623938300000|2021-06-17 13:58:20|||||||||4
1623938310000|2021-06-17 13:58:30|7170.3|7167.5|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|26
1623938320000|2021-06-17 13:58:40|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7170.7|7167.9|24
1623938330000|2021-06-17 13:58:50|7171.3|7168.5|7172.2|7169.4|7172.2|7169.4|7171.2|7168.4|12
1623938340000|2021-06-17 13:59:00|7172.3|7169.5|7173.2|7170.4|7174.2|7171.4|7172.2|7169.4|58
1623938350000|2021-06-17 13:59:10|7172.3|7169.5|7171.7|7168.9|7172.7|7169.9|7171.2|7168.4|56
1623938360000|2021-06-17 13:59:20|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|4
1623938370000|2021-06-17 13:59:30|7172.3|7169.5|7172.2|7169.4|7172.3|7169.5|7172.2|7169.4|26
1623938380000|2021-06-17 13:59:40|7172.3|7169.5|7173.2|7170.4|7173.2|7170.4|7172.3|7169.5|19
1623938390000|2021-06-17 13:59:50|7174.2|7171.4|7174.2|7171.4|7175.2|7172.4|7173.2|7170.4|24
1623938400000|2021-06-17 14:00:00|7174.3|7171.5|7172.2|7169.4|7175.3|7172.5|7171.2|7168.4|142
1623938410000|2021-06-17 14:00:10|7172.3|7169.5|7171.2|7168.4|7173.2|7170.4|7171.2|7168.4|38
1623938420000|2021-06-17 14:00:20|7170.7|7167.9|7173.2|7170.4|7173.3|7170.5|7170.2|7167.4|57
1623938430000|2021-06-17 14:00:30|7173.3|7170.5|7172.3|7169.5|7174.2|7171.4|7171.2|7168.4|66
1623938440000|2021-06-17 14:00:40|7172.2|7169.4|7176.2|7173.4|7176.2|7173.4|7171.7|7168.9|40
1623938450000|2021-06-17 14:00:50|7175.7|7172.9|7182.3|7179.5|7183.3|7180.5|7175.2|7172.4|595
1623938460000|2021-06-17 14:01:00|7182.4|7179.6|7187.3|7184.5|7187.3|7184.5|7181.3|7178.5|322
1623938470000|2021-06-17 14:01:10|7188.2|7185.4|7189.3|7186.5|7190.3|7187.5|7187.3|7184.5|155
1623938480000|2021-06-17 14:01:20|7188.8|7186|7186.3|7183.5|7188.8|7186|7186.3|7183.5|53
1623938490000|2021-06-17 14:01:30|7186.2|7183.4|7190.4|7187.6|7190.4|7187.6|7185.8|7183|100
1623938500000|2021-06-17 14:01:40|7191.3|7188.5|7190.4|7187.6|7192.3|7189.5|7190.4|7187.6|92
1623938510000|2021-06-17 14:01:50|7190.3|7187.5|7187.4|7184.6|7190.3|7187.5|7187.3|7184.5|81
1623938520000|2021-06-17 14:02:00|7187.3|7184.5|7190.4|7187.6|7191.4|7188.6|7187.3|7184.5|93
1623938530000|2021-06-17 14:02:10|7190.3|7187.5|7190.3|7187.5|7193.3|7190.5|7190.3|7187.5|73
1623938540000|2021-06-17 14:02:20|7189.4|7186.6|7190.4|7187.6|7191.3|7188.5|7189.3|7186.5|29
1623938550000|2021-06-17 14:02:30|7190.3|7187.5|7192.3|7189.5|7192.4|7189.6|7189.3|7186.5|140
1623938560000|2021-06-17 14:02:40|7191.4|7188.6|7190.4|7187.6|7192.8|7190|7190.4|7187.6|42
1623938570000|2021-06-17 14:02:50|7190.3|7187.5|7187.4|7184.6|7190.4|7187.6|7185.3|7182.5|160
1623938580000|2021-06-17 14:03:00|7188.3|7185.5|7186.3|7183.5|7189.3|7186.5|7186.3|7183.5|35
1623938590000|2021-06-17 14:03:10|7186.2|7183.4|7186.3|7183.5|7186.3|7183.5|7184.3|7181.5|30
1623938600000|2021-06-17 14:03:20|7185.8|7183|7184.3|7181.5|7185.8|7183|7184.3|7181.5|20
1623938610000|2021-06-17 14:03:30|7183.3|7180.5|7187.3|7184.5|7188.3|7185.5|7183.3|7180.5|104
1623938620000|2021-06-17 14:03:40|7186.4|7183.6|7156.3|7153.5|7193.3|7188|7156.3|7153.5|2239
1623938630000|2021-06-17 14:03:50|7155.7|7152.9|7151.2|7148.4|7156.2|7153.4|7143.2|7140.4|1240
1623938640000|2021-06-17 14:04:00|7151.3|7148.5|7174.8|7172|7175.3|7172.5|7151.3|7148.5|1438
1623938650000|2021-06-17 14:04:10|7175.3|7172.5|7176.3|7173.5|7184.8|7182|7173.8|7171|567
1623938660000|2021-06-17 14:04:20|7176.4|7173.6|7189.5|7186.7|7191.4|7188.6|7174.8|7172|1316
1623938670000|2021-06-17 14:04:30|7188.9|7186.1|7178.4|7175.6|7194|7189.6|7177.5|7174.7|653
1623938680000|2021-06-17 14:04:40|7178.3|7175.5|7173.8|7171|7178.3|7175.5|7167.3|7164.5|405
1623938690000|2021-06-17 14:04:50|7173.9|7171.1|7177.3|7174.5|7177.8|7175|7173.3|7170.5|95
1623938700000|2021-06-17 14:05:00|7177.4|7174.6|7184.8|7182|7185.8|7183|7177.4|7174.6|155
1623938710000|2021-06-17 14:05:10|7184.3|7181.5|7186.8|7184|7189.3|7186.5|7182.3|7179.5|158
1623938720000|2021-06-17 14:05:20|7187.3|7184.5|7184.3|7181.5|7187.3|7184.5|7181.8|7179|100
1623938730000|2021-06-17 14:05:30|7183.8|7181|7176.3|7173.5|7183.8|7181|7172|7169.2|245
1623938740000|2021-06-17 14:05:40|7176.2|7173.4|7176.4|7173.6|7178.3|7175.5|7172.3|7169.5|192
1623938750000|2021-06-17 14:05:50|7176.3|7173.5|7181.3|7178.5|7182.4|7179.6|7176.3|7173.5|102
1623938760000|2021-06-17 14:06:00|7181.4|7178.6|7182.8|7180|7184.8|7182|7181.3|7178.5|90
1623938770000|2021-06-17 14:06:10|7182.3|7179.5|7186.8|7184|7188.3|7185.5|7181.8|7179|93
1623938780000|2021-06-17 14:06:20|7186.3|7183.5|7193.4|7190.6|7194.3|7191.5|7186.3|7183.5|179
1623938790000|2021-06-17 14:06:30|7193.8|7191|7190.3|7187.5|7197.8|7195|7188.3|7185.5|327
1623938800000|2021-06-17 14:06:40|7189.4|7186.6|7191.9|7189.1|7195.3|7192.5|7189.3|7186.5|214
1623938810000|2021-06-17 14:06:50|7192.4|7189.6|7190.4|7187.6|7192.9|7190.1|7189.4|7186.6|97
1623938820000|2021-06-17 14:07:00|7190.5|7187.7|7189.4|7186.6|7191.4|7188.6|7188.4|7185.6|56
1623938830000|2021-06-17 14:07:10|7188.9|7186.1|7186.4|7183.6|7190.4|7187.6|7186.4|7183.6|60
1623938840000|2021-06-17 14:07:20|7186.8|7184|7185.3|7182.5|7187.4|7184.6|7180.4|7177.6|147
1623938850000|2021-06-17 14:07:30|7184.8|7182|7185.8|7183|7187.4|7184.6|7184.4|7181.6|79
1623938860000|2021-06-17 14:07:40|7185.4|7182.6|7186.8|7184|7188.3|7185.5|7184.8|7182|62
1623938870000|2021-06-17 14:07:50|7186.4|7183.6|7186.8|7184|7186.8|7184|7185.4|7182.6|29
1623938880000|2021-06-17 14:08:00|7186.4|7183.6|7183.4|7180.6|7186.4|7183.6|7181.4|7178.6|46
1623938890000|2021-06-17 14:08:10|7183.8|7181|7182.4|7179.6|7185.8|7183|7182.4|7179.6|30
1623938900000|2021-06-17 14:08:20|7182.3|7179.5|7182.3|7179.5|7182.8|7180|7179.8|7177|52
1623938910000|2021-06-17 14:08:30|7181.9|7179.1|7182.3|7179.5|7184.3|7181.5|7181.8|7179|86
1623938920000|2021-06-17 14:08:40|7182.4|7179.6|7180.3|7177.5|7182.8|7180|7180.3|7177.5|61
1623938930000|2021-06-17 14:08:50|7180.4|7177.6|7182.8|7180|7183.3|7180.5|7180.4|7177.6|30
1623938940000|2021-06-17 14:09:00|7182.4|7179.6|7181.2|7178.4|7182.8|7180|7178.3|7175.5|80
1623938950000|2021-06-17 14:09:10|7180.3|7177.5|7179.3|7176.5|7180.8|7178|7179.3|7176.5|29
1623938960000|2021-06-17 14:09:20|7178.4|7175.6|7177.3|7174.5|7180.3|7177.5|7176.3|7173.5|160
1623938970000|2021-06-17 14:09:30|7179.3|7176.5|7180.7|7177.9|7181.3|7178.5|7177.3|7174.5|51
1623938980000|2021-06-17 14:09:40|7181.3|7178.5|7180.3|7177.5|7181.7|7178.9|7179.3|7176.5|46
1623938990000|2021-06-17 14:09:50|7181.3|7178.5|7179.3|7176.5|7182.3|7179.5|7178.3|7175.5|106
1623939000000|2021-06-17 14:10:00|7178.8|7176|7178.3|7175.5|7179.3|7176.5|7176.4|7173.6|54
1623939010000|2021-06-17 14:10:10|7178.4|7175.6|7171.3|7168.5|7178.4|7175.6|7169.4|7166.6|163
1623939020000|2021-06-17 14:10:20|7171.4|7168.6|7171.7|7168.9|7172.8|7170|7169.3|7166.5|843
1623939030000|2021-06-17 14:10:30|7171.3|7168.5|7169.7|7166.9|7172.3|7169.5|7169.3|7166.5|58
1623939040000|2021-06-17 14:10:40|7169.3|7166.5|7170.3|7167.5|7171.2|7168.4|7168.3|7165.5|136
1623939050000|2021-06-17 14:10:50|7170.7|7167.9|7171.3|7168.5|7171.3|7168.5|7167.3|7164.5|60
1623939060000|2021-06-17 14:11:00|7171.1|7168.3|7171.7|7168.9|7171.7|7168.9|7168.3|7165.5|60
1623939070000|2021-06-17 14:11:10|7172.2|7169.4|7170.7|7167.9|7172.2|7169.4|7169.2|7166.4|50
1623939080000|2021-06-17 14:11:20|7171.6|7168.8|7169.3|7166.5|7172.1|7169.3|7169.3|7166.5|33
1623939090000|2021-06-17 14:11:30|7169.1|7166.3|7171.7|7168.9|7173.2|7170.4|7168.3|7165.5|43
1623939100000|2021-06-17 14:11:40|7171.8|7169|7170.7|7167.9|7171.8|7169|7169.7|7166.9|19
1623939110000|2021-06-17 14:11:50|7170.2|7167.4|7167.7|7164.9|7171.1|7168.3|7167.7|7164.9|51
1623939120000|2021-06-17 14:12:00|7167.1|7164.3|7166.7|7163.9|7169.7|7166.9|7165.3|7162.5|170
1623939130000|2021-06-17 14:12:10|7167.1|7164.3|7165.7|7162.9|7168.1|7165.3|7165.3|7162.5|51
1623939140000|2021-06-17 14:12:20|7165.1|7162.3|7168.2|7165.4|7169.1|7166.3|7165.1|7162.3|55
1623939150000|2021-06-17 14:12:30|7167.3|7164.5|7165.3|7162.5|7168.1|7165.3|7165.3|7162.5|33
1623939160000|2021-06-17 14:12:40|7165.2|7162.4|7165.3|7162.5|7166.1|7163.3|7164.1|7161.3|35
1623939170000|2021-06-17 14:12:50|7165.1|7162.3|7164.3|7161.5|7166.3|7163.5|7164.1|7161.3|171
1623939180000|2021-06-17 14:13:00|7164.4|7161.6|7163.3|7160.5|7167|7164.2|7163.1|7160.3|128
1623939190000|2021-06-17 14:13:10|7163.4|7160.6|7163.3|7160.5|7165.7|7162.9|7161.7|7158.9|126
1623939200000|2021-06-17 14:13:20|7163.2|7160.4|7164.3|7161.5|7166.1|7163.3|7163.1|7160.3|42
1623939210000|2021-06-17 14:13:30|7165.3|7162.5|7163.3|7160.5|7165.3|7162.5|7162.8|7160|54
1623939220000|2021-06-17 14:13:40|7163.4|7160.6|7163.3|7160.5|7165.3|7162.5|7163.2|7160.4|30
1623939230000|2021-06-17 14:13:50|7163.8|7161|7165.2|7162.4|7166.4|7163.6|7163.7|7160.9|80
1623939240000|2021-06-17 14:14:00|7165.1|7162.3|7166.7|7163.9|7167.1|7164.3|7164.2|7161.4|18
1623939250000|2021-06-17 14:14:10|7166.3|7163.5|7168.7|7165.9|7169.3|7166.5|7166.1|7163.3|42
1623939260000|2021-06-17 14:14:20|7168.3|7165.5|7165.3|7162.5|7168.3|7165.5|7165.3|7162.5|25
1623939270000|2021-06-17 14:14:30|7164.3|7161.5|7166.3|7163.5|7166.3|7163.5|7164.3|7161.5|24
1623939280000|2021-06-17 14:14:40|7166.2|7163.4|7169.7|7166.9|7169.8|7167|7166.2|7163.4|46
1623939290000|2021-06-17 14:14:50|7169.8|7167|7168.3|7165.5|7171.4|7168.6|7168.3|7165.5|313
1623939300000|2021-06-17 14:15:00|7168.7|7165.9|7166.2|7163.4|7170.3|7167.5|7165.2|7162.4|99
1623939310000|2021-06-17 14:15:10|7166.7|7163.9|7166.2|7163.4|7167.7|7164.9|7166.2|7163.4|11
1623939320000|2021-06-17 14:15:20|7166.3|7163.5|7170.2|7167.4|7170.3|7167.5|7166.2|7163.4|111
1623939330000|2021-06-17 14:15:30|7170.3|7167.5|7168.2|7165.4|7171.4|7168.6|7167.4|7164.6|40
1623939340000|2021-06-17 14:15:40|7167.8|7165|7167.3|7164.5|7168.2|7165.4|7166.2|7163.4|20
1623939350000|2021-06-17 14:15:50|7167.4|7164.6|7169.8|7167|7171.2|7168.4|7167.4|7164.6|36
1623939360000|2021-06-17 14:16:00|7169.7|7166.9|7166.4|7163.6|7169.8|7167|7166.3|7163.5|26
1623939370000|2021-06-17 14:16:10|7166.8|7164|7169.8|7167|7170.2|7167.4|7165.3|7162.5|36
1623939380000|2021-06-17 14:16:20|7169.4|7166.6|7171.3|7168.5|7171.8|7169|7169.2|7166.4|30
1623939390000|2021-06-17 14:16:30|7171.2|7168.4|7168.2|7165.4|7172.2|7169.4|7168.2|7165.4|32
1623939400000|2021-06-17 14:16:40|7167.8|7165|7169.8|7167|7170.2|7167.4|7167.7|7164.9|32
1623939410000|2021-06-17 14:16:50|7169.7|7166.9|7173.4|7170.6|7174.4|7171.6|7168.8|7166|89
1623939420000|2021-06-17 14:17:00|7173.3|7170.5|7173.2|7170.4|7174.2|7171.4|7172.2|7169.4|17
1623939430000|2021-06-17 14:17:10|7172.8|7170|7172.2|7169.4|7173.3|7170.5|7170.8|7168|39
1623939440000|2021-06-17 14:17:20|7172.3|7169.5|7170.4|7167.6|7172.3|7169.5|7170.4|7167.6|20
1623939450000|2021-06-17 14:17:30|7171.2|7168.4|7172.2|7169.4|7172.8|7170|7170.2|7167.4|63
1623939460000|2021-06-17 14:17:40|7171.8|7169|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|9
1623939470000|2021-06-17 14:17:50|7171.3|7168.5|7175.2|7172.4|7175.2|7172.4|7171.2|7168.4|23
1623939480000|2021-06-17 14:18:00|7174.4|7171.6|7176.8|7174|7177.8|7175|7174.4|7171.6|115
1623939490000|2021-06-17 14:18:10|7176.3|7173.5|7173.2|7170.4|7176.8|7174|7172.3|7169.5|67
1623939500000|2021-06-17 14:18:20|7172.8|7170|7173.2|7170.4|7174.2|7171.4|7172.8|7170|31
1623939510000|2021-06-17 14:18:30|7172.8|7170|7172.2|7169.4|7173.2|7170.4|7172.2|7169.4|15
1623939520000|2021-06-17 14:18:40|7171.8|7169|7172.2|7169.4|7173.2|7170.4|7171.8|7169|29
1623939530000|2021-06-17 14:18:50|7172.1|7169.3|7172.2|7169.4|7173.7|7170.9|7170.2|7167.4|46
1623939540000|2021-06-17 14:19:00|7172.3|7169.5|7173.2|7170.4|7175.2|7172.4|7172.2|7169.4|23
1623939550000|2021-06-17 14:19:10|7173.3|7170.5|7173.2|7170.4|7173.3|7170.5|7172.3|7169.5|16
1623939560000|2021-06-17 14:19:20|7173.3|7170.5|7174.8|7172|7175.2|7172.4|7173.2|7170.4|14
1623939570000|2021-06-17 14:19:30|7175.2|7172.4|7175.3|7172.5|7178.2|7175.4|7174.2|7171.4|71
1623939580000|2021-06-17 14:19:40|7175.2|7172.4|7175.2|7172.4|7175.3|7172.5|7174.3|7171.5|16
1623939590000|2021-06-17 14:19:50|7174.8|7172|7178.2|7175.4|7178.2|7175.4|7174.8|7172|21
1623939600000|2021-06-17 14:20:00|7178.3|7175.5|7177.8|7175|7181.3|7178.5|7177.3|7174.5|165
1623939610000|2021-06-17 14:20:10|7178.2|7175.4|7178.3|7175.5|7179.2|7176.4|7176.7|7173.9|33
1623939620000|2021-06-17 14:20:20|7178.2|7175.4|7176.2|7173.4|7178.3|7175.5|7176.2|7173.4|36
1623939630000|2021-06-17 14:20:30|7175.8|7173|7176.2|7173.4|7177.3|7174.5|7175.2|7172.4|29
1623939640000|2021-06-17 14:20:40|7176.3|7173.5|7178.8|7176|7178.8|7176|7176.3|7173.5|31
1623939650000|2021-06-17 14:20:50|7179.2|7176.4|7177.2|7174.4|7179.2|7176.4|7176.8|7174|13
1623939660000|2021-06-17 14:21:00|7176.7|7173.9|7174.8|7172|7176.7|7173.9|7173.2|7170.4|66
1623939670000|2021-06-17 14:21:10|7175.2|7172.4|7178.3|7175.5|7178.8|7176|7174.8|7172|29
1623939680000|2021-06-17 14:21:20|7178.8|7176|7181.2|7178.4|7181.2|7178.4|7178.8|7176|41
1623939690000|2021-06-17 14:21:30|7180.8|7178|7181.8|7179|7182.2|7179.4|7179.8|7177|52
1623939700000|2021-06-17 14:21:40|7181.3|7178.5|7185.2|7182.4|7185.2|7182.4|7181.2|7178.4|88
1623939710000|2021-06-17 14:21:50|7184.3|7181.5|7184.2|7181.4|7185.2|7182.4|7183.3|7180.5|186
1623939720000|2021-06-17 14:22:00|7184.3|7181.5|7190.8|7188|7191.8|7189|7184.3|7181.5|371
1623939730000|2021-06-17 14:22:10|7190.3|7187.5|7190.3|7187.5|7191.3|7188.5|7189.3|7186.5|122
1623939740000|2021-06-17 14:22:20|7190.5|7187.7|7191.3|7188.5|7191.3|7188.5|7190.5|7187.7|46
1623939750000|2021-06-17 14:22:30|7191.4|7188.6|7190.9|7188.1|7192.3|7189.5|7190.3|7187.5|88
1623939760000|2021-06-17 14:22:40|7191.3|7188.5|7191.4|7188.6|7192.3|7189.5|7190.4|7187.6|39
1623939770000|2021-06-17 14:22:50|7191.3|7188.5|7190.3|7187.5|7191.3|7188.5|7190.3|7187.5|14
1623939780000|2021-06-17 14:23:00|7189.9|7187.1|7190.3|7187.5|7190.4|7187.6|7189.4|7186.6|45
1623939790000|2021-06-17 14:23:10|7189.9|7187.1|7188.4|7185.6|7190.3|7187.5|7188.3|7185.5|72
1623939800000|2021-06-17 14:23:20|7188.3|7185.5|7187.9|7185.1|7188.9|7186.1|7186.3|7183.5|82
1623939810000|2021-06-17 14:23:30|7188.3|7185.5|7186.9|7184.1|7189.3|7186.5|7186.9|7184.1|35
1623939820000|2021-06-17 14:23:40|7187.3|7184.5|7188.3|7185.5|7189.4|7186.6|7187.3|7184.5|34
1623939830000|2021-06-17 14:23:50|7187.4|7184.6|7186.4|7183.6|7187.4|7184.6|7186.4|7183.6|25
1623939840000|2021-06-17 14:24:00|7187.3|7184.5|7186.4|7183.6|7187.3|7184.5|7186.3|7183.5|9
1623939850000|2021-06-17 14:24:10|7186.3|7183.5|7185.9|7183.1|7186.9|7184.1|7184.9|7182.1|36
1623939860000|2021-06-17 14:24:20|7186.3|7183.5|7188.3|7185.5|7188.3|7185.5|7186.3|7183.5|22
1623939870000|2021-06-17 14:24:30|7188.2|7185.4|7188.4|7185.6|7189.3|7186.5|7187.3|7184.5|23
1623939880000|2021-06-17 14:24:40|7188.3|7185.5|7189.3|7186.5|7189.3|7186.5|7188.3|7185.5|18
1623939890000|2021-06-17 14:24:50|7188.3|7185.5|7187.3|7184.5|7188.4|7185.6|7186.3|7183.5|17
1623939900000|2021-06-17 14:25:00|7186.4|7183.6|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|31
1623939910000|2021-06-17 14:25:10|7187.4|7184.6|7186.3|7183.5|7187.4|7184.6|7186.3|7183.5|28
1623939920000|2021-06-17 14:25:20|7185.9|7183.1|7185.3|7182.5|7187.3|7184.5|7185.3|7182.5|25
1623939930000|2021-06-17 14:25:30|7185.4|7182.6|7185.4|7182.6|7186.4|7183.6|7185.3|7182.5|28
1623939940000|2021-06-17 14:25:40|7186.3|7183.5|7186.9|7184.1|7187.3|7184.5|7186.3|7183.5|5
1623939950000|2021-06-17 14:25:50|7187.3|7184.5|7184.4|7181.6|7187.3|7184.5|7184.4|7181.6|29
1623939960000|2021-06-17 14:26:00|7184.3|7181.5|7186.3|7183.5|7186.3|7183.5|7184.3|7181.5|29
1623939970000|2021-06-17 14:26:10|7185.9|7183.1|7184.3|7181.5|7185.9|7183.1|7183.9|7181.1|36
1623939980000|2021-06-17 14:26:20|7183.9|7181.1|7184.3|7181.5|7185.3|7182.5|7183.4|7180.6|18
1623939990000|2021-06-17 14:26:30|7183.9|7181.1|7184.3|7181.5|7184.3|7181.5|7183.3|7180.5|13
1623940000000|2021-06-17 14:26:40|7183.9|7181.1|7179.9|7177.1|7183.9|7181.1|7179.9|7177.1|40
1623940010000|2021-06-17 14:26:50|7179.4|7176.6|7181.4|7178.6|7181.8|7179|7179.4|7176.6|41
1623940020000|2021-06-17 14:27:00|7181.9|7179.1|7181.9|7179.1|7182.3|7179.5|7180.9|7178.1|21
1623940030000|2021-06-17 14:27:10|7181.4|7178.6|7180.9|7178.1|7182.4|7179.6|7180.9|7178.1|13
1623940040000|2021-06-17 14:27:20|7181.3|7178.5|7180.3|7177.5|7181.4|7178.6|7178.9|7176.1|271
1623940050000|2021-06-17 14:27:30|7179.9|7177.1|7179.9|7177.1|7181.3|7178.5|7179.4|7176.6|144
1623940060000|2021-06-17 14:27:40|7179.4|7176.6|7180.4|7177.6|7180.4|7177.6|7179.4|7176.6|31
1623940070000|2021-06-17 14:27:50|7180.3|7177.5|7181.3|7178.5|7181.4|7178.6|7179.9|7177.1|31
1623940080000|2021-06-17 14:28:00|7180.9|7178.1|7182.4|7179.6|7182.4|7179.6|7180.3|7177.5|42
1623940090000|2021-06-17 14:28:10|7182.3|7179.5|7182.3|7179.5|7182.4|7179.6|7181.4|7178.6|11
1623940100000|2021-06-17 14:28:20|7181.9|7179.1|7180.4|7177.6|7181.9|7179.1|7180.3|7177.5|18
1623940110000|2021-06-17 14:28:30|7180.8|7178|7180.4|7177.6|7180.9|7178.1|7179.9|7177.1|19
1623940120000|2021-06-17 14:28:40|7181.3|7178.5|7178.3|7175.5|7181.3|7178.5|7178.3|7175.5|7
1623940130000|2021-06-17 14:28:50|7177.4|7174.6|7179.3|7176.5|7179.3|7176.5|7177.4|7174.6|58
1623940140000|2021-06-17 14:29:00|7179.4|7176.6|7180.4|7177.6|7181.3|7178.5|7179.3|7176.5|13
1623940150000|2021-06-17 14:29:10|7180.3|7177.5|7179.8|7177|7180.3|7177.5|7179.3|7176.5|21
1623940160000|2021-06-17 14:29:20|7179.4|7176.6|7176.9|7174.1|7179.4|7176.6|7176.9|7174.1|14
1623940170000|2021-06-17 14:29:30|7176.4|7173.6|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|12
1623940180000|2021-06-17 14:29:40|7175.4|7172.6|7176.9|7174.1|7177.3|7174.5|7175.3|7172.5|56
1623940190000|2021-06-17 14:29:50|7176.3|7173.5|7177.3|7174.5|7177.3|7174.5|7175.4|7172.6|41
1623940200000|2021-06-17 14:30:00|7177.4|7174.6|7182.3|7179.5|7182.4|7179.6|7177.4|7174.6|105
1623940210000|2021-06-17 14:30:10|7182.4|7179.6|7180.8|7178|7182.9|7180.1|7180.4|7177.6|28
1623940220000|2021-06-17 14:30:20|7180.4|7177.6|7181.3|7178.5|7181.9|7179.1|7178.3|7175.5|123
1623940230000|2021-06-17 14:30:30|7180.9|7178.1|7180.3|7177.5|7181.4|7178.6|7179.4|7176.6|9
1623940240000|2021-06-17 14:30:40|7180.4|7177.6|7179.8|7177|7181.3|7178.5|7179.4|7176.6|42
1623940250000|2021-06-17 14:30:50|7179.4|7176.6|7178.9|7176.1|7180.4|7177.6|7178.4|7175.6|27
1623940260000|2021-06-17 14:31:00|7178.4|7175.6|7179.3|7176.5|7179.9|7177.1|7177.4|7174.6|33
1623940270000|2021-06-17 14:31:10|7179.4|7176.6|7178.3|7175.5|7179.4|7176.6|7177.4|7174.6|13
1623940280000|2021-06-17 14:31:20|7177.9|7175.1|7177.9|7175.1|7179.3|7176.5|7177.4|7174.6|36
1623940290000|2021-06-17 14:31:30|7178.3|7175.5|7177.3|7174.5|7178.3|7175.5|7176.4|7173.6|54
1623940300000|2021-06-17 14:31:40|7176.9|7174.1|7176.9|7174.1|7177.4|7174.6|7176.9|7174.1|11
1623940310000|2021-06-17 14:31:50|7177.3|7174.5|7175.9|7173.1|7177.3|7174.5|7175.8|7173|43
1623940320000|2021-06-17 14:32:00|7176.3|7173.5|7177.3|7174.5|7177.4|7174.6|7176.3|7173.5|18
1623940330000|2021-06-17 14:32:10|7177.4|7174.6|7175.9|7173.1|7177.4|7174.6|7175.4|7172.6|23
1623940340000|2021-06-17 14:32:20|7176.3|7173.5|7176.4|7173.6|7177.4|7174.6|7174.4|7171.6|30
1623940350000|2021-06-17 14:32:30|7176.3|7173.5|7177.3|7174.5|7177.4|7174.6|7176.3|7173.5|24
1623940360000|2021-06-17 14:32:40|7177.4|7174.6|7178.3|7175.5|7178.4|7175.6|7177.4|7174.6|27
1623940370000|2021-06-17 14:32:50|7177.4|7174.6|7179.3|7176.5|7179.3|7176.5|7177.4|7174.6|24
1623940380000|2021-06-17 14:33:00|7179.4|7176.6|7181.3|7178.5|7181.9|7179.1|7179.4|7176.6|55
1623940390000|2021-06-17 14:33:10|7181.4|7178.6|7179.9|7177.1|7181.4|7178.6|7178.9|7176.1|67
1623940400000|2021-06-17 14:33:20|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7178.4|7175.6|10
1623940410000|2021-06-17 14:33:30|7179.9|7177.1|7180.9|7178.1|7180.9|7178.1|7179.3|7176.5|25
1623940420000|2021-06-17 14:33:40|7181.3|7178.5|7180.3|7177.5|7181.4|7178.6|7180.3|7177.5|18
1623940430000|2021-06-17 14:33:50|7179.9|7177.1|7179.4|7176.6|7180.4|7177.6|7179.4|7176.6|10
1623940440000|2021-06-17 14:34:00|7179.9|7177.1|7178.3|7175.5|7181.3|7178.5|7176.4|7173.6|94
1623940450000|2021-06-17 14:34:10|7178.4|7175.6|7178.9|7176.1|7179.4|7176.6|7178.4|7175.6|24
1623940460000|2021-06-17 14:34:20|7179.3|7176.5|7178.4|7175.6|7179.3|7176.5|7176.4|7173.6|64
1623940470000|2021-06-17 14:34:30|7178.3|7175.5|7177.9|7175.1|7178.4|7175.6|7177.4|7174.6|45
1623940480000|2021-06-17 14:34:40|7178.3|7175.5|7178.4|7175.6|7179.3|7176.5|7177.9|7175.1|12
1623940490000|2021-06-17 14:34:50|7178.9|7176.1|7180.3|7177.5|7180.3|7177.5|7178.9|7176.1|17
1623940500000|2021-06-17 14:35:00|7179.9|7177.1|7181.9|7179.1|7182.3|7179.5|7179.9|7177.1|18
1623940510000|2021-06-17 14:35:10|7181.3|7178.5|7177.9|7175.1|7181.4|7178.6|7177.4|7174.6|42
1623940520000|2021-06-17 14:35:20|7177.3|7174.5|7172.3|7169.5|7177.4|7174.6|7170.9|7168.1|171
1623940530000|2021-06-17 14:35:30|7172.4|7169.6|7174.3|7171.5|7174.3|7171.5|7172.3|7169.5|38
1623940540000|2021-06-17 14:35:40|7174.4|7171.6|7175.9|7173.1|7176.3|7173.5|7174.3|7171.5|22
1623940550000|2021-06-17 14:35:50|7176.3|7173.5|7178.9|7176.1|7178.9|7176.1|7176.3|7173.5|36
1623940560000|2021-06-17 14:36:00|7178.4|7175.6|7177.4|7174.6|7179.3|7176.5|7176.4|7173.6|27
1623940570000|2021-06-17 14:36:10|7178.3|7175.5|7177.3|7174.5|7179.3|7176.5|7175.9|7173.1|20
1623940580000|2021-06-17 14:36:20|7176.4|7173.6|7177.3|7174.5|7177.4|7174.6|7176.3|7173.5|53
1623940590000|2021-06-17 14:36:30|7177.4|7174.6|7173.8|7171|7178.3|7175.5|7173.3|7170.5|167
1623940600000|2021-06-17 14:36:40|7174.3|7171.5|7173.3|7170.5|7175.3|7172.5|7173.2|7170.4|83
1623940610000|2021-06-17 14:36:50|7173.2|7170.4|7174.3|7171.5|7175.2|7172.4|7173.2|7170.4|28
1623940620000|2021-06-17 14:37:00|7174.2|7171.4|7176.3|7173.5|7176.3|7173.5|7174.2|7171.4|81
1623940630000|2021-06-17 14:37:10|7176.2|7173.4|7172.8|7170|7176.3|7173.5|7172.8|7170|41
1623940640000|2021-06-17 14:37:20|7173.3|7170.5|7172.3|7169.5|7173.3|7170.5|7172.2|7169.4|40
1623940650000|2021-06-17 14:37:30|7173.2|7170.4|7172.3|7169.5|7173.8|7171|7172.3|7169.5|66
1623940660000|2021-06-17 14:37:40|7173.2|7170.4|7174.3|7171.5|7176.3|7173.5|7172.3|7169.5|116
1623940670000|2021-06-17 14:37:50|7174.8|7172|7175.8|7173|7176.3|7173.5|7174.8|7172|25
1623940680000|2021-06-17 14:38:00|7176.3|7173.5|7178.3|7175.5|7178.3|7175.5|7176.3|7173.5|28
1623940690000|2021-06-17 14:38:10|7178.2|7175.4|7176.3|7173.5|7178.3|7175.5|7175.3|7172.5|24
1623940700000|2021-06-17 14:38:20|7176.8|7174|7177.3|7174.5|7178.3|7175.5|7176.8|7174|29
1623940710000|2021-06-17 14:38:30|7177.8|7175|7178.3|7175.5|7179.3|7176.5|7177.3|7174.5|20
1623940720000|2021-06-17 14:38:40|7178.2|7175.4|7179.3|7176.5|7179.3|7176.5|7178.2|7175.4|18
1623940730000|2021-06-17 14:38:50|7179.4|7176.6|7179.3|7176.5|7180.3|7177.5|7179.3|7176.5|30
1623940740000|2021-06-17 14:39:00|7179.8|7177|7179.3|7176.5|7179.8|7177|7178.3|7175.5|123
1623940750000|2021-06-17 14:39:10|7180.2|7177.4|7180.3|7177.5|7182.2|7179.4|7179.3|7176.5|30
1623940760000|2021-06-17 14:39:20|7180.2|7177.4|7178.2|7175.4|7180.3|7177.5|7178.2|7175.4|49
1623940770000|2021-06-17 14:39:30|7178.3|7175.5|7177.3|7174.5|7178.3|7175.5|7176.2|7173.4|58
1623940780000|2021-06-17 14:39:40|7178.2|7175.4|7181.3|7178.5|7181.3|7178.5|7177.3|7174.5|247
1623940790000|2021-06-17 14:39:50|7180.3|7177.5|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|21
1623940800000|2021-06-17 14:40:00|7180.4|7177.6|7179.3|7176.5|7181.8|7179|7179.3|7176.5|21
1623940810000|2021-06-17 14:40:10|7178.3|7175.5|7180.3|7177.5|7180.3|7177.5|7178.3|7175.5|24
1623940820000|2021-06-17 14:40:20|7179.9|7177.1|7179.3|7176.5|7180.3|7177.5|7179.3|7176.5|13
1623940830000|2021-06-17 14:40:30|7179.2|7176.4|7177.4|7174.6|7179.2|7176.4|7176.4|7173.6|73
1623940840000|2021-06-17 14:40:40|7177.3|7174.5|7176.9|7174.1|7177.4|7174.6|7176.3|7173.5|16
1623940850000|2021-06-17 14:40:50|7177.3|7174.5|7176.3|7173.5|7177.4|7174.6|7176.3|7173.5|28
1623940860000|2021-06-17 14:41:00|7175.9|7173.1|7178.3|7175.5|7178.3|7175.5|7174.3|7171.5|45
1623940870000|2021-06-17 14:41:10|7177.9|7175.1|7177.9|7175.1|7178.3|7175.5|7176.8|7174|41
1623940880000|2021-06-17 14:41:20|7177.4|7174.6|7179.3|7176.5|7180.3|7177.5|7177.3|7174.5|50
1623940890000|2021-06-17 14:41:30|7178.9|7176.1|7179.3|7176.5|7179.9|7177.1|7178.3|7175.5|28
1623940900000|2021-06-17 14:41:40|7179.4|7176.6|7179.9|7177.1|7182.3|7179.5|7179.3|7176.5|59
1623940910000|2021-06-17 14:41:50|7180.3|7177.5|7182.4|7179.6|7182.4|7179.6|7179.9|7177.1|77
1623940920000|2021-06-17 14:42:00|7182.3|7179.5|7187.9|7185.1|7188.3|7185.5|7182.3|7179.5|99
1623940930000|2021-06-17 14:42:10|7187.4|7184.6|7188.9|7186.1|7189.4|7186.6|7187.4|7184.6|97
1623940940000|2021-06-17 14:42:20|7188.4|7185.6|7188.9|7186.1|7189.4|7186.6|7188.4|7185.6|44
1623940950000|2021-06-17 14:42:30|7188.4|7185.6|7188.4|7185.6|7189.9|7187.1|7187.4|7184.6|37
1623940960000|2021-06-17 14:42:40|7188.9|7186.1|7187.4|7184.6|7188.9|7186.1|7187.4|7184.6|20
1623940970000|2021-06-17 14:42:50|7187.3|7184.5|7186.4|7183.6|7188.4|7185.6|7185.9|7183.1|40
1623940980000|2021-06-17 14:43:00|7186.3|7183.5|7187.4|7184.6|7188.3|7185.5|7186.3|7183.5|15
1623940990000|2021-06-17 14:43:10|7187.3|7184.5|7186.4|7183.6|7187.3|7184.5|7185.4|7182.6|31
1623941000000|2021-06-17 14:43:20|7186.5|7183.7|7187.9|7185.1|7187.9|7185.1|7186.4|7183.6|44
1623941010000|2021-06-17 14:43:30|7187.4|7184.6|7188.4|7185.6|7188.4|7185.6|7186.4|7183.6|50
1623941020000|2021-06-17 14:43:40|7188.3|7185.5|7191.4|7188.6|7191.5|7188.7|7187.9|7185.1|322
1623941030000|2021-06-17 14:43:50|7190.5|7187.7|7192|7189.2|7192.4|7189.6|7190.4|7187.6|104
1623941040000|2021-06-17 14:44:00|7192.4|7189.6|7190.4|7187.6|7193.4|7190.6|7190.4|7187.6|111
1623941050000|2021-06-17 14:44:10|7190.9|7188.1|7191.4|7188.6|7192.3|7189.5|7190.4|7187.6|92
1623941060000|2021-06-17 14:44:20|7191.3|7188.5|7190.4|7187.6|7192.4|7189.6|7190.4|7187.6|102
1623941070000|2021-06-17 14:44:30|7190.9|7188.1|7190.4|7187.6|7191.9|7189.1|7190.4|7187.6|19
1623941080000|2021-06-17 14:44:40|7190.9|7188.1|7190.4|7187.6|7191.4|7188.6|7189.4|7186.6|26
1623941090000|2021-06-17 14:44:50|7191.3|7188.5|7190.9|7188.1|7191.4|7188.6|7190.4|7187.6|19
1623941100000|2021-06-17 14:45:00|7191.4|7188.6|7195.4|7192.6|7196.4|7193.6|7191.4|7188.6|249
1623941110000|2021-06-17 14:45:10|7195|7192.2|7194.9|7192.1|7195|7192.2|7193.4|7190.6|85
1623941120000|2021-06-17 14:45:20|7195|7192.2|7194.4|7191.6|7195.5|7192.7|7194.4|7191.6|34
1623941130000|2021-06-17 14:45:30|7194.9|7192.1|7195.9|7193.1|7196.4|7193.6|7194.4|7191.6|25
1623941140000|2021-06-17 14:45:40|7195.4|7192.6|7194.4|7191.6|7197.3|7194.5|7193.4|7190.6|60
1623941150000|2021-06-17 14:45:50|7194.3|7191.5|7195.4|7192.6|7195.4|7192.6|7194.3|7191.5|43
1623941160000|2021-06-17 14:46:00|7195.6|7192.8|7195.4|7192.6|7196.4|7193.6|7195|7192.2|137
1623941170000|2021-06-17 14:46:10|7195|7192.2|7197.4|7194.6|7198.4|7195.6|7195|7192.2|171
1623941180000|2021-06-17 14:46:20|7197.3|7194.5|7194.9|7192.1|7197.4|7194.6|7194.9|7192.1|42
1623941190000|2021-06-17 14:46:30|7195.3|7192.5|7194.9|7192.1|7195.4|7192.6|7194.4|7191.6|13
1623941200000|2021-06-17 14:46:40|7195.3|7192.5|7195.4|7192.6|7196.4|7193.6|7194.4|7191.6|22
1623941210000|2021-06-17 14:46:50|7195.3|7192.5|7189.4|7186.6|7195.3|7192.5|7189.4|7186.6|106
1623941220000|2021-06-17 14:47:00|7189.5|7186.7|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|69
1623941230000|2021-06-17 14:47:10|7190.3|7187.5|7186.3|7183.5|7190.4|7187.6|7186.3|7183.5|100
1623941240000|2021-06-17 14:47:20|7186.4|7183.6|7188.4|7185.6|7188.9|7186.1|7185.4|7182.6|74
1623941250000|2021-06-17 14:47:30|7188.5|7185.7|7186.9|7184.1|7189.3|7186.5|7186.4|7183.6|80
1623941260000|2021-06-17 14:47:40|7186.4|7183.6|7184.3|7181.5|7187.4|7184.6|7184.3|7181.5|80
1623941270000|2021-06-17 14:47:50|7183.4|7180.6|7176.9|7174.1|7183.4|7180.6|7175.9|7173.1|203
1623941280000|2021-06-17 14:48:00|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7174.9|7172.1|108
1623941290000|2021-06-17 14:48:10|7177.4|7174.6|7175.4|7172.6|7178.3|7175.5|7175.3|7172.5|54
1623941300000|2021-06-17 14:48:20|7175.3|7172.5|7172.3|7169.5|7175.4|7172.6|7170.9|7168.1|148
1623941310000|2021-06-17 14:48:30|7171.9|7169.1|7171.9|7169.1|7173.3|7170.5|7171.3|7168.5|64
1623941320000|2021-06-17 14:48:40|7171.4|7168.6|7171.3|7168.5|7172.4|7169.6|7171.3|7168.5|82
1623941330000|2021-06-17 14:48:50|7170.4|7167.6|7170.9|7168.1|7172.3|7169.5|7170.3|7167.5|100
1623941340000|2021-06-17 14:49:00|7170.4|7167.6|7173.3|7170.5|7174.3|7171.5|7170.3|7167.5|94
1623941350000|2021-06-17 14:49:10|7173.2|7170.4|7174.3|7171.5|7175.3|7172.5|7172.3|7169.5|42
1623941360000|2021-06-17 14:49:20|7173.4|7170.6|7172.9|7170.1|7174.3|7171.5|7172.3|7169.5|29
1623941370000|2021-06-17 14:49:30|7172.4|7169.6|7171.3|7168.5|7173.3|7170.5|7170.9|7168.1|17
1623941380000|2021-06-17 14:49:40|7170.3|7167.5|7170.4|7167.6|7171.4|7168.6|7168.3|7165.5|48
1623941390000|2021-06-17 14:49:50|7170.3|7167.5|7165.3|7162.5|7170.3|7167.5|7165.3|7162.5|152
1623941400000|2021-06-17 14:50:00|7165.2|7162.4|7162.3|7159.5|7165.3|7162.5|7161.4|7158.6|128
1623941410000|2021-06-17 14:50:10|7161.9|7159.1|7164.9|7162.1|7166.9|7164.1|7158.3|7155.5|325
1623941420000|2021-06-17 14:50:20|7165.4|7162.6|7166.4|7163.6|7166.4|7163.6|7164.9|7162.1|119
1623941430000|2021-06-17 14:50:30|7166.3|7163.5|7168.3|7165.5|7168.3|7165.5|7165.4|7162.6|216
1623941440000|2021-06-17 14:50:40|7167.4|7164.6|7169.9|7167.1|7170.3|7167.5|7167.3|7164.5|40
1623941450000|2021-06-17 14:50:50|7169.8|7167|7171.3|7168.5|7171.4|7168.6|7169.4|7166.6|39
1623941460000|2021-06-17 14:51:00|7170.8|7168|7171.3|7168.5|7174.3|7171.5|7170.3|7167.5|109
1623941470000|2021-06-17 14:51:10|7171.4|7168.6|7170.9|7168.1|7172.3|7169.5|7169.8|7167|44
1623941480000|2021-06-17 14:51:20|7170.8|7168|7169.9|7167.1|7170.8|7168|7168.4|7165.6|62
1623941490000|2021-06-17 14:51:30|7170.3|7167.5|7174.4|7171.6|7174.4|7171.6|7169.3|7166.5|54
1623941500000|2021-06-17 14:51:40|7174.3|7171.5|7175.9|7173.1|7175.9|7173.1|7173.3|7170.5|27
1623941510000|2021-06-17 14:51:50|7175.8|7173|7174.4|7171.6|7175.9|7173.1|7172.3|7169.5|48
1623941520000|2021-06-17 14:52:00|7174.3|7171.5|7175.4|7172.6|7175.4|7172.6|7173.3|7170.5|39
1623941530000|2021-06-17 14:52:10|7175.3|7172.5|7176.3|7173.5|7177.3|7174.5|7174.3|7171.5|34
1623941540000|2021-06-17 14:52:20|7175.8|7173|7175.3|7172.5|7177.3|7174.5|7175.3|7172.5|77
1623941550000|2021-06-17 14:52:30|7175.2|7172.4|7173.3|7170.5|7175.3|7172.5|7173.3|7170.5|24
1623941560000|2021-06-17 14:52:40|7172.9|7170.1|7172.9|7170.1|7174.3|7171.5|7172.3|7169.5|44
1623941570000|2021-06-17 14:52:50|7172.8|7170|7170.3|7167.5|7172.8|7170|7169.4|7166.6|37
1623941580000|2021-06-17 14:53:00|7170.2|7167.4|7171.4|7168.6|7172.3|7169.5|7169.3|7166.5|49
1623941590000|2021-06-17 14:53:10|7171.9|7169.1|7171.9|7169.1|7172.3|7169.5|7171.3|7168.5|13
1623941600000|2021-06-17 14:53:20|7171.8|7169|7172.9|7170.1|7173.3|7170.5|7171.3|7168.5|19
1623941610000|2021-06-17 14:53:30|7172.8|7170|7173.3|7170.5|7173.4|7170.6|7171.9|7169.1|69
1623941620000|2021-06-17 14:53:40|7173.4|7170.6|7169.3|7166.5|7174.4|7171.6|7169.3|7166.5|86
1623941630000|2021-06-17 14:53:50|7168.4|7165.6|7167.2|7164.4|7169.3|7166.5|7166.3|7163.5|112
1623941640000|2021-06-17 14:54:00|7167.3|7164.5|7166.2|7163.4|7168.3|7165.5|7166.2|7163.4|43
1623941650000|2021-06-17 14:54:10|7166.3|7163.5|7162.2|7159.4|7166.3|7163.5|7162.2|7159.4|98
1623941660000|2021-06-17 14:54:20|7161.3|7158.5|7160.3|7157.5|7162.2|7159.4|7158.2|7155.4|130
1623941670000|2021-06-17 14:54:30|7160.2|7157.4|7161.2|7158.4|7161.2|7158.4|7159.2|7156.4|59
1623941680000|2021-06-17 14:54:40|7161.3|7158.5|7161.2|7158.4|7162.3|7159.5|7161.2|7158.4|79
1623941690000|2021-06-17 14:54:50|7160.8|7158|7162.8|7160|7162.8|7160|7159.8|7157|26
1623941700000|2021-06-17 14:55:00|7163.2|7160.4|7163.3|7160.5|7163.3|7160.5|7161.2|7158.4|45
1623941710000|2021-06-17 14:55:10|7163.2|7160.4|7164.2|7161.4|7165.2|7162.4|7162.2|7159.4|30
1623941720000|2021-06-17 14:55:20|7164.3|7161.5|7161.2|7158.4|7164.3|7161.5|7160.2|7157.4|42
1623941730000|2021-06-17 14:55:30|7160.8|7158|7159.2|7156.4|7161.2|7158.4|7158.3|7155.5|26
1623941740000|2021-06-17 14:55:40|7159.3|7156.5|7163.8|7161|7164.3|7161.5|7159.3|7156.5|70
1623941750000|2021-06-17 14:55:50|7164.2|7161.4|7163.2|7160.4|7164.3|7161.5|7162.8|7160|19
1623941760000|2021-06-17 14:56:00|7162.8|7160|7161.2|7158.4|7164.2|7161.4|7161.2|7158.4|43
1623941770000|2021-06-17 14:56:10|7161.3|7158.5|7160.2|7157.4|7162.2|7159.4|7160.2|7157.4|18
1623941780000|2021-06-17 14:56:20|7159.3|7156.5|7160.3|7157.5|7160.3|7157.5|7158.2|7155.4|39
1623941790000|2021-06-17 14:56:30|7161.2|7158.4|7159.3|7156.5|7162.3|7159.5|7159.3|7156.5|39
1623941800000|2021-06-17 14:56:40|7160.2|7157.4|7158.8|7156|7160.3|7157.5|7158.2|7155.4|83
1623941810000|2021-06-17 14:56:50|7159.2|7156.4|7160.3|7157.5|7161.2|7158.4|7158.3|7155.5|59
1623941820000|2021-06-17 14:57:00|7159.8|7157|7160.3|7157.5|7161.2|7158.4|7159.3|7156.5|21
1623941830000|2021-06-17 14:57:10|7160.2|7157.4|7156.2|7153.4|7160.2|7157.4|7155.3|7152.5|104
1623941840000|2021-06-17 14:57:20|7156.3|7153.5|7158.8|7156|7159.2|7156.4|7156.3|7153.5|33
1623941850000|2021-06-17 14:57:30|7158.3|7155.5|7157.2|7154.4|7158.3|7155.5|7157.2|7154.4|20
1623941860000|2021-06-17 14:57:40|7157.3|7154.5|7156.3|7153.5|7158.8|7156|7156.3|7153.5|25
1623941870000|2021-06-17 14:57:50|7156.2|7153.4|7155.8|7153|7157.2|7154.4|7155.3|7152.5|35
1623941880000|2021-06-17 14:58:00|7155.3|7152.5|7156.2|7153.4|7156.3|7153.5|7155.2|7152.4|32
1623941890000|2021-06-17 14:58:10|7155.3|7152.5|7154.3|7151.5|7155.3|7152.5|7154.2|7151.4|40
1623941900000|2021-06-17 14:58:20|7154.8|7152|7154.2|7151.4|7155.2|7152.4|7154.2|7151.4|33
1623941910000|2021-06-17 14:58:30|7153.3|7150.5|7154.2|7151.4|7154.3|7151.5|7153.2|7150.4|46
1623941920000|2021-06-17 14:58:40|7154.1|7151.3|7154.3|7151.5|7154.3|7151.5|7153.2|7150.4|49
1623941930000|2021-06-17 14:58:50|7155.3|7152.5|7154.2|7151.4|7156.2|7153.4|7154.2|7151.4|71
1623941940000|2021-06-17 14:59:00|7155.2|7152.4|7153.2|7150.4|7155.2|7152.4|7153.2|7150.4|53
1623941950000|2021-06-17 14:59:10|7153.1|7150.3|7153.7|7150.9|7154.2|7151.4|7152.2|7149.4|119
1623941960000|2021-06-17 14:59:20|7153.2|7150.4|7154.2|7151.4|7155.2|7152.4|7153.2|7150.4|95
1623941970000|2021-06-17 14:59:30|7153.8|7151|7152.8|7150|7154.2|7151.4|7152.2|7149.4|39
1623941980000|2021-06-17 14:59:40|7152.7|7149.9|7153.2|7150.4|7154.2|7151.4|7152.2|7149.4|48
1623941990000|2021-06-17 14:59:50|7153.8|7151|7152.8|7150|7154.3|7151.5|7152.3|7149.5|64
1623942000000|2021-06-17 15:00:00|7153.2|7150.4|7154.2|7151.4|7155.2|7152.4|7152.8|7150|71
1623942010000|2021-06-17 15:00:10|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7152.2|7149.4|39
1623942020000|2021-06-17 15:00:20|7152.7|7149.9|7151.2|7148.4|7153.2|7150.4|7151.2|7148.4|87
1623942030000|2021-06-17 15:00:30|7150.8|7148|7151.2|7148.4|7151.3|7148.5|7150.2|7147.4|52
1623942040000|2021-06-17 15:00:40|7151.3|7148.5|7150.2|7147.4|7151.8|7149|7150.2|7147.4|56
1623942050000|2021-06-17 15:00:50|7150.3|7147.5|7152.2|7149.4|7152.2|7149.4|7150.2|7147.4|32
1623942060000|2021-06-17 15:01:00|7152.3|7149.5|7152.2|7149.4|7152.3|7149.5|7151.2|7148.4|23
1623942070000|2021-06-17 15:01:10|7151.8|7149|7150.8|7148|7152.2|7149.4|7150.3|7147.5|92
1623942080000|2021-06-17 15:01:20|7151.2|7148.4|7152.8|7150|7153.3|7150.5|7151.2|7148.4|30
1623942090000|2021-06-17 15:01:30|7152.3|7149.5|7152.3|7149.5|7154.2|7151.4|7152.3|7149.5|40
1623942100000|2021-06-17 15:01:40|7152.8|7150|7157.9|7155.1|7158.9|7156.1|7152.3|7149.5|652
1623942110000|2021-06-17 15:01:50|7157.4|7154.6|7157.4|7154.6|7158.3|7155.5|7157.3|7154.5|86
1623942120000|2021-06-17 15:02:00|7157.9|7155.1|7159.3|7156.5|7159.4|7156.6|7157.9|7155.1|96
1623942130000|2021-06-17 15:02:10|7159.4|7156.6|7157.4|7154.6|7159.4|7156.6|7156.3|7153.5|88
1623942140000|2021-06-17 15:02:20|7157.3|7154.5|7158.4|7155.6|7158.4|7155.6|7157.3|7154.5|37
1623942150000|2021-06-17 15:02:30|7158.5|7155.7|7160.4|7157.6|7160.4|7157.6|7158.5|7155.7|38
1623942160000|2021-06-17 15:02:40|7160.9|7158.1|7160.3|7157.5|7161.3|7158.5|7160.3|7157.5|34
1623942170000|2021-06-17 15:02:50|7159.9|7157.1|7158.4|7155.6|7159.9|7157.1|7155.9|7153.1|137
1623942180000|2021-06-17 15:03:00|7158.3|7155.5|7156.9|7154.1|7158.4|7155.6|7156.3|7153.5|40
1623942190000|2021-06-17 15:03:10|7156.4|7153.6|7156.3|7153.5|7157.4|7154.6|7156.3|7153.5|15
1623942200000|2021-06-17 15:03:20|7156.4|7153.6|7156.3|7153.5|7157.4|7154.6|7156.3|7153.5|35
1623942210000|2021-06-17 15:03:30|7155.9|7153.1|7152.3|7149.5|7155.9|7153.1|7151.4|7148.6|60
1623942220000|2021-06-17 15:03:40|7151.8|7149|7153.3|7150.5|7153.3|7150.5|7151.3|7148.5|10
1623942230000|2021-06-17 15:03:50|7153.4|7150.6|7154.3|7151.5|7155.3|7152.5|7153.3|7150.5|27
1623942240000|2021-06-17 15:04:00|7153.9|7151.1|7154.9|7152.1|7155.3|7152.5|7153.9|7151.1|27
1623942250000|2021-06-17 15:04:10|7155.3|7152.5|7155.3|7152.5|7156.2|7153.4|7152.4|7149.6|414
1623942260000|2021-06-17 15:04:20|7155.2|7152.4|7153.8|7151|7155.2|7152.4|7153.3|7150.5|20
1623942270000|2021-06-17 15:04:30|7153.3|7150.5|7152.3|7149.5|7154.2|7151.4|7151.3|7148.5|26
1623942280000|2021-06-17 15:04:40|7152.8|7150|7153.8|7151|7154.2|7151.4|7152.4|7149.6|46
1623942290000|2021-06-17 15:04:50|7153.3|7150.5|7152.2|7149.4|7153.3|7150.5|7150.3|7147.5|56
1623942300000|2021-06-17 15:05:00|7152.3|7149.5|7151.3|7148.5|7152.3|7149.5|7150.3|7147.5|62
1623942310000|2021-06-17 15:05:10|7151.8|7149|7149.3|7146.5|7152.3|7149.5|7149.3|7146.5|53
1623942320000|2021-06-17 15:05:20|7149.8|7147|7150.3|7147.5|7151.3|7148.5|7147.3|7144.5|56
1623942330000|2021-06-17 15:05:30|7150.2|7147.4|7149.3|7146.5|7150.2|7147.4|7149.2|7146.4|20
1623942340000|2021-06-17 15:05:40|7149.2|7146.4|7150.3|7147.5|7150.3|7147.5|7147.3|7144.5|52
1623942350000|2021-06-17 15:05:50|7150.2|7147.4|7149.8|7147|7150.3|7147.5|7149.3|7146.5|36
1623942360000|2021-06-17 15:06:00|7149.3|7146.5|7147.8|7145|7149.3|7146.5|7146.3|7143.5|77
1623942370000|2021-06-17 15:06:10|7148.2|7145.4|7147.2|7144.4|7148.3|7145.5|7146.2|7143.4|77
1623942380000|2021-06-17 15:06:20|7146.8|7144|7146.2|7143.4|7147.2|7144.4|7144.2|7141.4|161
1623942390000|2021-06-17 15:06:30|7145.8|7143|7145.8|7143|7145.8|7143|7144.3|7141.5|22
1623942400000|2021-06-17 15:06:40|7146.2|7143.4|7144.3|7141.5|7146.2|7143.4|7144.3|7141.5|54
1623942410000|2021-06-17 15:06:50|7145.3|7142.5|7146.2|7143.4|7146.3|7143.5|7144.8|7142|74
1623942420000|2021-06-17 15:07:00|7146.3|7143.5|7147.3|7144.5|7147.3|7144.5|7145.3|7142.5|43
1623942430000|2021-06-17 15:07:10|7146.8|7144|7147.3|7144.5|7148.2|7145.4|7146.3|7143.5|50
1623942440000|2021-06-17 15:07:20|7147.2|7144.4|7147.3|7144.5|7148.2|7145.4|7147.2|7144.4|228
1623942450000|2021-06-17 15:07:30|7147.2|7144.4|7149.3|7146.5|7149.3|7146.5|7147.2|7144.4|40
1623942460000|2021-06-17 15:07:40|7149.2|7146.4|7150.2|7147.4|7150.3|7147.5|7149.2|7146.4|31
1623942470000|2021-06-17 15:07:50|7150.3|7147.5|7145.3|7142.5|7150.3|7147.5|7145.3|7142.5|57
1623942480000|2021-06-17 15:08:00|7146.3|7143.5|7144.3|7141.5|7146.3|7143.5|7144.3|7141.5|38
1623942490000|2021-06-17 15:08:10|7144.2|7141.4|7142.8|7140|7144.3|7141.5|7142.2|7139.4|90
1623942500000|2021-06-17 15:08:20|7142.3|7139.5|7139.8|7137|7142.3|7139.5|7138.3|7135.5|269
1623942510000|2021-06-17 15:08:30|7140.3|7137.5|7139.9|7137.1|7141.4|7138.6|7139.3|7136.5|204
1623942520000|2021-06-17 15:08:40|7139.8|7137|7141.4|7138.6|7141.4|7138.6|7138.4|7135.6|95
1623942530000|2021-06-17 15:08:50|7140.9|7138.1|7138.3|7135.5|7140.9|7138.1|7137.4|7134.6|82
1623942540000|2021-06-17 15:09:00|7137.9|7135.1|7139.3|7136.5|7139.3|7136.5|7137.4|7134.6|37
1623942550000|2021-06-17 15:09:10|7139.4|7136.6|7138.9|7136.1|7139.9|7137.1|7137.3|7134.5|70
1623942560000|2021-06-17 15:09:20|7139|7136.2|7139.9|7137.1|7140.3|7137.5|7139|7136.2|38
1623942570000|2021-06-17 15:09:30|7139.4|7136.6|7139.4|7136.6|7141.4|7138.6|7138.4|7135.6|38
1623942580000|2021-06-17 15:09:40|7140.3|7137.5|7140.4|7137.6|7140.9|7138.1|7139.4|7136.6|23
1623942590000|2021-06-17 15:09:50|7140.5|7137.7|7140.3|7137.5|7141.4|7138.6|7139.3|7136.5|74
1623942600000|2021-06-17 15:10:00|7139.9|7137.1|7139.9|7137.1|7140.4|7137.6|7139.4|7136.6|52
1623942610000|2021-06-17 15:10:10|7139.4|7136.6|7136.4|7133.6|7139.4|7136.6|7136.4|7133.6|82
1623942620000|2021-06-17 15:10:20|7136.9|7134.1|7136.9|7134.1|7137.4|7134.6|7136.4|7133.6|28
1623942630000|2021-06-17 15:10:30|7137|7134.2|7136.4|7133.6|7137.4|7134.6|7136.4|7133.6|24
1623942640000|2021-06-17 15:10:40|7137.3|7134.5|7131.4|7128.6|7138.4|7135.6|7131.4|7128.6|230
1623942650000|2021-06-17 15:10:50|7131.3|7128.5|7130.9|7128.1|7132.4|7129.6|7129.4|7126.6|295
1623942660000|2021-06-17 15:11:00|7130.4|7127.6|7131.3|7128.5|7132.9|7130.1|7128.4|7125.6|205
1623942670000|2021-06-17 15:11:10|7131.4|7128.6|7128.3|7125.5|7131.5|7128.7|7127.4|7124.6|181
1623942680000|2021-06-17 15:11:20|7127.9|7125.1|7127.9|7125.1|7129.4|7126.6|7126.4|7123.6|91
1623942690000|2021-06-17 15:11:30|7127.4|7124.6|7120.3|7117.5|7127.4|7124.6|7120.3|7117.5|636
1623942700000|2021-06-17 15:11:40|7119.9|7117.1|7118.9|7116.1|7121.4|7118.6|7118.4|7115.6|234
1623942710000|2021-06-17 15:11:50|7119|7116.2|7110.8|7108|7121.3|7118.5|7109.3|7106.5|813
1623942720000|2021-06-17 15:12:00|7109.9|7107.1|7098.8|7096|7110.3|7107.5|7098.4|7095.6|1057
1623942730000|2021-06-17 15:12:10|7098.3|7095.5|7105.3|7102.5|7107.3|7104.5|7098.3|7095.5|680
1623942740000|2021-06-17 15:12:20|7105.2|7102.4|7105.9|7103.1|7105.9|7103.1|7099.3|7096.5|254
1623942750000|2021-06-17 15:12:30|7105.4|7102.6|7101.3|7098.5|7107.4|7104.6|7101.3|7098.5|247
1623942760000|2021-06-17 15:12:40|7101.4|7098.6|7105.3|7102.5|7105.3|7102.5|7101.4|7098.6|134
1623942770000|2021-06-17 15:12:50|7104.9|7102.1|7102.8|7100|7105.3|7102.5|7100.4|7097.6|131
1623942780000|2021-06-17 15:13:00|7102.7|7099.9|7102.3|7099.5|7102.7|7099.9|7100.9|7098.1|160
1623942790000|2021-06-17 15:13:10|7101.9|7099.1|7102.3|7099.5|7103.9|7101.1|7100.3|7097.5|171
1623942800000|2021-06-17 15:13:20|7102.4|7099.6|7105.3|7102.5|7106.3|7103.5|7101.4|7098.6|74
1623942810000|2021-06-17 15:13:30|7104.9|7102.1|7097.3|7094.5|7105.4|7102.6|7095.3|7092.5|250
1623942820000|2021-06-17 15:13:40|7097.4|7094.6|7092.3|7089.5|7097.4|7094.6|7092.3|7089.5|422
1623942830000|2021-06-17 15:13:50|7093.3|7090.5|7094.4|7091.6|7094.9|7092.1|7091.4|7088.6|434
1623942840000|2021-06-17 15:14:00|7095.3|7092.5|7094.4|7091.6|7095.4|7092.6|7093.4|7090.6|148
1623942850000|2021-06-17 15:14:10|7094.5|7091.7|7092.4|7089.6|7095.3|7092.5|7092.3|7089.5|102
1623942860000|2021-06-17 15:14:20|7093.3|7090.5|7092.9|7090.1|7093.4|7090.6|7091.4|7088.6|57
1623942870000|2021-06-17 15:14:30|7093.3|7090.5|7088.4|7085.6|7093.4|7090.6|7087.3|7084.5|229
1623942880000|2021-06-17 15:14:40|7088.9|7086.1|7086.3|7083.5|7088.9|7086.1|7086.3|7083.5|243
1623942890000|2021-06-17 15:14:50|7086.2|7083.4|7085.3|7082.5|7086.2|7083.4|7083.3|7080.5|316
1623942900000|2021-06-17 15:15:00|7085.2|7082.4|7082.3|7079.5|7085.3|7082.5|7081.3|7078.5|326
1623942910000|2021-06-17 15:15:10|7081.3|7078.5|7075.3|7072.5|7081.3|7078.5|7075.3|7072.5|680
1623942920000|2021-06-17 15:15:20|7074.9|7072.1|7073.3|7070.5|7076.3|7073.5|7073.3|7070.5|303
1623942930000|2021-06-17 15:15:30|7072.9|7070.1|7070.4|7067.6|7072.9|7070.1|7067.4|7064.6|459
1623942940000|2021-06-17 15:15:40|7070.3|7067.5|7070.9|7068.1|7072.4|7069.6|7065.4|7062.6|646
1623942950000|2021-06-17 15:15:50|7071.4|7068.6|7078.3|7075.5|7082.4|7079.6|7071.4|7068.6|505
1623942960000|2021-06-17 15:16:00|7078.4|7075.6|7074.9|7072.1|7078.4|7075.6|7074.3|7071.5|294
1623942970000|2021-06-17 15:16:10|7075.3|7072.5|7077.4|7074.6|7077.9|7075.1|7074.9|7072.1|122
1623942980000|2021-06-17 15:16:20|7077.3|7074.5|7083.4|7080.6|7083.9|7081.1|7075.9|7073.1|184
1623942990000|2021-06-17 15:16:30|7083.3|7080.5|7085.3|7082.5|7085.4|7082.6|7080.4|7077.6|307
1623943000000|2021-06-17 15:16:40|7084.4|7081.6|7085.4|7082.6|7085.4|7082.6|7081.4|7078.6|187
1623943010000|2021-06-17 15:16:50|7085.3|7082.5|7085.3|7082.5|7085.4|7082.6|7082.3|7079.5|76
1623943020000|2021-06-17 15:17:00|7084.9|7082.1|7085.4|7082.6|7086.4|7083.6|7083.4|7080.6|126
1623943030000|2021-06-17 15:17:10|7085.3|7082.5|7087.4|7084.6|7087.4|7084.6|7084.4|7081.6|128
1623943040000|2021-06-17 15:17:20|7087.3|7084.5|7085.4|7082.6|7088.3|7085.5|7085.3|7082.5|137
1623943050000|2021-06-17 15:17:30|7085.3|7082.5|7087.4|7084.6|7087.4|7084.6|7084.4|7081.6|160
1623943060000|2021-06-17 15:17:40|7087.3|7084.5|7088.4|7085.6|7088.4|7085.6|7086.3|7083.5|115
1623943070000|2021-06-17 15:17:50|7088.3|7085.5|7088.9|7086.1|7089.4|7086.6|7086.4|7083.6|76
1623943080000|2021-06-17 15:18:00|7088.4|7085.6|7089.4|7086.6|7090.4|7087.6|7086.4|7083.6|135
1623943090000|2021-06-17 15:18:10|7089.3|7086.5|7084.4|7081.6|7089.3|7086.5|7083.3|7080.5|154
1623943100000|2021-06-17 15:18:20|7084.3|7081.5|7085.4|7082.6|7085.9|7083.1|7083.3|7080.5|56
1623943110000|2021-06-17 15:18:30|7085.3|7082.5|7090.9|7088.1|7091.4|7088.6|7084.3|7081.5|113
1623943120000|2021-06-17 15:18:40|7090.4|7087.6|7091.4|7088.6|7093.4|7090.6|7090.4|7087.6|101
1623943130000|2021-06-17 15:18:50|7091.3|7088.5|7092.9|7090.1|7094.3|7091.5|7090.4|7087.6|207
1623943140000|2021-06-17 15:19:00|7092.4|7089.6|7087.4|7084.6|7092.4|7089.6|7085.9|7083.1|96
1623943150000|2021-06-17 15:19:10|7086.9|7084.1|7093.3|7090.5|7093.3|7090.5|7086.4|7083.6|72
1623943160000|2021-06-17 15:19:20|7092.9|7090.1|7092.3|7089.5|7092.9|7090.1|7090.9|7088.1|25
1623943170000|2021-06-17 15:19:30|7092.4|7089.6|7096.4|7093.6|7097.4|7094.6|7092.4|7089.6|156
1623943180000|2021-06-17 15:19:40|7097.4|7094.6|7095.4|7092.6|7097.4|7094.6|7094.3|7091.5|127
1623943190000|2021-06-17 15:19:50|7095.3|7092.5|7099.4|7096.6|7100.3|7097.5|7094.4|7091.6|101
1623943200000|2021-06-17 15:20:00|7099.3|7096.5|7095.4|7092.6|7099.3|7096.5|7095.4|7092.6|110
1623943210000|2021-06-17 15:20:10|7096.4|7093.6|7094.4|7091.6|7096.4|7093.6|7094.4|7091.6|89
1623943220000|2021-06-17 15:20:20|7094.5|7091.7|7094.4|7091.6|7095.4|7092.6|7094.4|7091.6|104
1623943230000|2021-06-17 15:20:30|7094.9|7092.1|7098.4|7095.6|7099.4|7096.6|7094.9|7092.1|55
1623943240000|2021-06-17 15:20:40|7098.3|7095.5|7099.4|7096.6|7099.4|7096.6|7096.4|7093.6|56
1623943250000|2021-06-17 15:20:50|7098.9|7096.1|7102.4|7099.6|7102.4|7099.6|7098.4|7095.6|166
1623943260000|2021-06-17 15:21:00|7102.3|7099.5|7105.4|7102.6|7105.4|7102.6|7102.3|7099.5|119
1623943270000|2021-06-17 15:21:10|7106.3|7103.5|7104.4|7101.6|7107.4|7104.6|7104.4|7101.6|108
1623943280000|2021-06-17 15:21:20|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7103.4|7100.6|63
1623943290000|2021-06-17 15:21:30|7104.8|7102|7100.4|7097.6|7104.8|7102|7100.4|7097.6|127
1623943300000|2021-06-17 15:21:40|7101.4|7098.6|7103.9|7101.1|7104.4|7101.6|7099.4|7096.6|115
1623943310000|2021-06-17 15:21:50|7104.3|7101.5|7103.4|7100.6|7104.4|7101.6|7102.9|7100.1|44
1623943320000|2021-06-17 15:22:00|7103.3|7100.5|7101.4|7098.6|7103.3|7100.5|7099.9|7097.1|175
1623943330000|2021-06-17 15:22:10|7101.9|7099.1|7099.4|7096.6|7101.9|7099.1|7098.4|7095.6|72
1623943340000|2021-06-17 15:22:20|7098.3|7095.5|7096.4|7093.6|7098.4|7095.6|7096.4|7093.6|71
1623943350000|2021-06-17 15:22:30|7097.4|7094.6|7100.4|7097.6|7101.4|7098.6|7097.4|7094.6|64
1623943360000|2021-06-17 15:22:40|7100.5|7097.7|7098.4|7095.6|7101.4|7098.6|7098.4|7095.6|346
1623943370000|2021-06-17 15:22:50|7097.4|7094.6|7096.4|7093.6|7097.9|7095.1|7095.4|7092.6|44
1623943380000|2021-06-17 15:23:00|7096.3|7093.5|7091.9|7089.1|7096.3|7093.5|7091.9|7089.1|140
1623943390000|2021-06-17 15:23:10|7091.4|7088.6|7092.4|7089.6|7093.4|7090.6|7091.3|7088.5|67
1623943400000|2021-06-17 15:23:20|7091.4|7088.6|7092.3|7089.5|7092.4|7089.6|7090.4|7087.6|47
1623943410000|2021-06-17 15:23:30|7091.9|7089.1|7092.4|7089.6|7093.4|7090.6|7091.4|7088.6|75
1623943420000|2021-06-17 15:23:40|7092.3|7089.5|7094.4|7091.6|7094.9|7092.1|7090.4|7087.6|70
1623943430000|2021-06-17 15:23:50|7094.3|7091.5|7093.3|7090.5|7094.9|7092.1|7093.3|7090.5|74
1623943440000|2021-06-17 15:24:00|7093.4|7090.6|7091.3|7088.5|7093.4|7090.6|7090.4|7087.6|58
1623943450000|2021-06-17 15:24:10|7090.4|7087.6|7088.4|7085.6|7090.9|7088.1|7087.9|7085.1|77
1623943460000|2021-06-17 15:24:20|7088.9|7086.1|7088.4|7085.6|7089.9|7087.1|7087.3|7084.5|82
1623943470000|2021-06-17 15:24:30|7088.9|7086.1|7088.4|7085.6|7089.4|7086.6|7087.4|7084.6|71
1623943480000|2021-06-17 15:24:40|7089.4|7086.6|7092.4|7089.6|7092.9|7090.1|7088.9|7086.1|47
1623943490000|2021-06-17 15:24:50|7091.4|7088.6|7093.4|7090.6|7093.4|7090.6|7090.4|7087.6|19
1623943500000|2021-06-17 15:25:00|7093.3|7090.5|7093.4|7090.6|7095.4|7092.6|7092.4|7089.6|89
1623943510000|2021-06-17 15:25:10|7092.9|7090.1|7094.4|7091.6|7094.4|7091.6|7091.4|7088.6|28
1623943520000|2021-06-17 15:25:20|7094.3|7091.5|7094.9|7092.1|7098.3|7095.5|7093.4|7090.6|77
1623943530000|2021-06-17 15:25:30|7094.4|7091.6|7094.9|7092.1|7095.4|7092.6|7094.4|7091.6|237
1623943540000|2021-06-17 15:25:40|7094.4|7091.6|7096.4|7093.6|7096.4|7093.6|7093.3|7090.5|40
1623943550000|2021-06-17 15:25:50|7095.4|7092.6|7096.4|7093.6|7096.4|7093.6|7094.4|7091.6|30
1623943560000|2021-06-17 15:26:00|7096.5|7093.7|7097.4|7094.6|7098.4|7095.6|7096.5|7093.7|60
1623943570000|2021-06-17 15:26:10|7098.3|7095.5|7107.4|7104.6|7108.4|7105.6|7098.3|7095.5|1380
1623943580000|2021-06-17 15:26:20|7107.9|7105.1|7110.4|7107.6|7110.4|7107.6|7107.4|7104.6|266
1623943590000|2021-06-17 15:26:30|7110.3|7107.5|7111.4|7108.6|7113.4|7110.6|7109.4|7106.6|185
1623943600000|2021-06-17 15:26:40|7111.3|7108.5|7110.4|7107.6|7111.3|7108.5|7108.4|7105.6|90
1623943610000|2021-06-17 15:26:50|7110.3|7107.5|7104.4|7101.6|7110.4|7107.6|7103.4|7100.6|127
1623943620000|2021-06-17 15:27:00|7104.5|7101.7|7105.4|7102.6|7105.4|7102.6|7102.9|7100.1|123
1623943630000|2021-06-17 15:27:10|7105.3|7102.5|7101.4|7098.6|7105.3|7102.5|7101|7098.2|78
1623943640000|2021-06-17 15:27:20|7101.5|7098.7|7096.4|7093.6|7102.3|7099.5|7094.3|7091.5|157
1623943650000|2021-06-17 15:27:30|7096.9|7094.1|7098.4|7095.6|7098.9|7096.1|7096.4|7093.6|80
1623943660000|2021-06-17 15:27:40|7098.3|7095.5|7095.9|7093.1|7098.3|7095.5|7095.4|7092.6|62
1623943670000|2021-06-17 15:27:50|7095.4|7092.6|7096.4|7093.6|7098.4|7095.6|7095.4|7092.6|53
1623943680000|2021-06-17 15:28:00|7096.9|7094.1|7092.4|7089.6|7096.9|7094.1|7092.3|7089.5|71
1623943690000|2021-06-17 15:28:10|7091.4|7088.6|7089.9|7087.1|7091.4|7088.6|7089.4|7086.6|87
1623943700000|2021-06-17 15:28:20|7090.4|7087.6|7087.4|7084.6|7090.4|7087.6|7086.4|7083.6|129
1623943710000|2021-06-17 15:28:30|7088.4|7085.6|7086.4|7083.6|7089.4|7086.6|7085.9|7083.1|98
1623943720000|2021-06-17 15:28:40|7085.9|7083.1|7086.4|7083.6|7087.9|7085.1|7084.4|7081.6|109
1623943730000|2021-06-17 15:28:50|7085.9|7083.1|7085.9|7083.1|7087.4|7084.6|7085.9|7083.1|150
1623943740000|2021-06-17 15:29:00|7085.4|7082.6|7089.4|7086.6|7090.4|7087.6|7085.3|7082.5|154
1623943750000|2021-06-17 15:29:10|7089.9|7087.1|7086.3|7083.5|7090.4|7087.6|7086.3|7083.5|128
1623943760000|2021-06-17 15:29:20|7086.4|7083.6|7084.3|7081.5|7086.9|7084.1|7083.4|7080.6|201
1623943770000|2021-06-17 15:29:30|7083.9|7081.1|7085.9|7083.1|7088.4|7085.6|7083.9|7081.1|100
1623943780000|2021-06-17 15:29:40|7085.4|7082.6|7089.4|7086.6|7089.4|7086.6|7085.4|7082.6|78
1623943790000|2021-06-17 15:29:50|7090.9|7088.1|7088.4|7085.6|7090.9|7088.1|7088.3|7085.5|144
1623943800000|2021-06-17 15:30:00|7088.9|7086.1|7088.9|7086.1|7090.4|7087.6|7086.4|7083.6|182
1623943810000|2021-06-17 15:30:10|7088.4|7085.6|7085.9|7083.1|7091.4|7088.6|7085.4|7082.6|116
1623943820000|2021-06-17 15:30:20|7085.4|7082.6|7081.4|7078.6|7085.4|7082.6|7081.4|7078.6|114
1623943830000|2021-06-17 15:30:30|7081.3|7078.5|7082.4|7079.6|7082.9|7080.1|7079.4|7076.6|208
1623943840000|2021-06-17 15:30:40|7082.3|7079.5|7083.4|7080.6|7084.4|7081.6|7081.3|7078.5|340
1623943850000|2021-06-17 15:30:50|7083.3|7080.5|7080.9|7078.1|7083.4|7080.6|7079.9|7077.1|37
1623943860000|2021-06-17 15:31:00|7081.3|7078.5|7085.9|7083.1|7085.9|7083.1|7079.4|7076.6|235
1623943870000|2021-06-17 15:31:10|7086.3|7083.5|7084.4|7081.6|7087.9|7085.1|7084.4|7081.6|79
1623943880000|2021-06-17 15:31:20|7084.9|7082.1|7080.4|7077.6|7084.9|7082.1|7079.4|7076.6|103
1623943890000|2021-06-17 15:31:30|7080.5|7077.7|7082.4|7079.6|7083.4|7080.6|7080.5|7077.7|65
1623943900000|2021-06-17 15:31:40|7082.3|7079.5|7082.4|7079.6|7083.4|7080.6|7080.4|7077.6|51
1623943910000|2021-06-17 15:31:50|7081.9|7079.1|7079.9|7077.1|7082.4|7079.6|7079.4|7076.6|83
1623943920000|2021-06-17 15:32:00|7079.4|7076.6|7081.4|7078.6|7083.4|7080.6|7079.4|7076.6|63
1623943930000|2021-06-17 15:32:10|7081.9|7079.1|7081.9|7079.1|7083.4|7080.6|7081.3|7078.5|52
1623943940000|2021-06-17 15:32:20|7082.3|7079.5|7083.4|7080.6|7084.3|7081.5|7081.3|7078.5|69
1623943950000|2021-06-17 15:32:30|7082.4|7079.6|7080.4|7077.6|7082.9|7080.1|7079.4|7076.6|40
1623943960000|2021-06-17 15:32:40|7080.9|7078.1|7080.3|7077.5|7080.9|7078.1|7080.3|7077.5|29
1623943970000|2021-06-17 15:32:50|7080.4|7077.6|7086.3|7083.5|7086.4|7083.6|7080.4|7077.6|87
1623943980000|2021-06-17 15:33:00|7086.4|7083.6|7087.9|7085.1|7087.9|7085.1|7084.4|7081.6|45
1623943990000|2021-06-17 15:33:10|7088.3|7085.5|7086.9|7084.1|7088.3|7085.5|7084.3|7081.5|50
1623944000000|2021-06-17 15:33:20|7087.3|7084.5|7086.9|7084.1|7088.4|7085.6|7085.4|7082.6|71
1623944010000|2021-06-17 15:33:30|7086.4|7083.6|7087.9|7085.1|7088.4|7085.6|7086.3|7083.5|65
1623944020000|2021-06-17 15:33:40|7087.4|7084.6|7091.4|7088.6|7092.4|7089.6|7087.4|7084.6|131
1623944030000|2021-06-17 15:33:50|7091.9|7089.1|7091.9|7089.1|7093.4|7090.6|7091.3|7088.5|109
1623944040000|2021-06-17 15:34:00|7091.4|7088.6|7090.4|7087.6|7093.4|7090.6|7090.4|7087.6|116
1623944050000|2021-06-17 15:34:10|7090.3|7087.5|7088.4|7085.6|7090.4|7087.6|7088.4|7085.6|52
1623944060000|2021-06-17 15:34:20|7087.3|7084.5|7086.4|7083.6|7087.4|7084.6|7085.4|7082.6|56
1623944070000|2021-06-17 15:34:30|7086.3|7083.5|7086.4|7083.6|7087.4|7084.6|7083.4|7080.6|102
1623944080000|2021-06-17 15:34:40|7085.9|7083.1|7083.4|7080.6|7086.4|7083.6|7083.3|7080.5|55
1623944090000|2021-06-17 15:34:50|7083.5|7080.7|7082.4|7079.6|7083.9|7081.1|7081.9|7079.1|29
1623944100000|2021-06-17 15:35:00|7081.9|7079.1|7084.9|7082.1|7085.4|7082.6|7081.9|7079.1|67
1623944110000|2021-06-17 15:35:10|7085.4|7082.6|7085.4|7082.6|7086.4|7083.6|7084.4|7081.6|60
1623944120000|2021-06-17 15:35:20|7085.3|7082.5|7081.9|7079.1|7085.3|7082.5|7081.4|7078.6|129
1623944130000|2021-06-17 15:35:30|7081.4|7078.6|7079.4|7076.6|7081.4|7078.6|7078.5|7075.7|162
1623944140000|2021-06-17 15:35:40|7079.9|7077.1|7079.5|7076.7|7081.4|7078.6|7079.4|7076.6|274
1623944150000|2021-06-17 15:35:50|7079.4|7076.6|7079.9|7077.1|7079.9|7077.1|7077.9|7075.1|319
1623944160000|2021-06-17 15:36:00|7079.4|7076.6|7080.3|7077.5|7081.4|7078.6|7078.9|7076.1|59
1623944170000|2021-06-17 15:36:10|7080.4|7077.6|7086.4|7083.6|7087.4|7084.6|7080.3|7077.5|178
1623944180000|2021-06-17 15:36:20|7086.3|7083.5|7091.9|7089.1|7092.9|7090.1|7086|7083.2|331
1623944190000|2021-06-17 15:36:30|7092.3|7089.5|7093.4|7090.6|7093.4|7090.6|7091.4|7088.6|86
1623944200000|2021-06-17 15:36:40|7093.3|7090.5|7091.4|7088.6|7094.3|7091.5|7091.4|7088.6|54
1623944210000|2021-06-17 15:36:50|7091.9|7089.1|7090.4|7087.6|7091.9|7089.1|7089.9|7087.1|51
1623944220000|2021-06-17 15:37:00|7091.4|7088.6|7093.4|7090.6|7096.4|7093.6|7091.4|7088.6|75
1623944230000|2021-06-17 15:37:10|7093.9|7091.1|7092.3|7089.5|7093.9|7091.1|7091.4|7088.6|34
1623944240000|2021-06-17 15:37:20|7092.9|7090.1|7088.3|7085.5|7092.9|7090.1|7086.9|7084.1|68
1623944250000|2021-06-17 15:37:30|7087.9|7085.1|7084.3|7081.5|7088.4|7085.6|7083.4|7080.6|31
1623944260000|2021-06-17 15:37:40|7084.4|7081.6|7090.4|7087.6|7090.4|7087.6|7084.3|7081.5|74
1623944270000|2021-06-17 15:37:50|7090.9|7088.1|7092.9|7090.1|7093.4|7090.6|7090.9|7088.1|66
1623944280000|2021-06-17 15:38:00|7092.8|7090|7088.4|7085.6|7092.8|7090|7087.9|7085.1|292
1623944290000|2021-06-17 15:38:10|7088.3|7085.5|7088.3|7085.5|7089.3|7086.5|7087.3|7084.5|59
1623944300000|2021-06-17 15:38:20|7087.3|7084.5|7084.3|7081.5|7087.3|7084.5|7082.3|7079.5|57
1623944310000|2021-06-17 15:38:30|7084.9|7082.1|7083.9|7081.1|7085.4|7082.6|7082.9|7080.1|61
1623944320000|2021-06-17 15:38:40|7084.3|7081.5|7086.9|7084.1|7087.3|7084.5|7084.3|7081.5|34
1623944330000|2021-06-17 15:38:50|7086.4|7083.6|7087.4|7084.6|7087.4|7084.6|7085.4|7082.6|38
1623944340000|2021-06-17 15:39:00|7087.3|7084.5|7084.9|7082.1|7087.4|7084.6|7084.4|7081.6|73
1623944350000|2021-06-17 15:39:10|7084.4|7081.6|7087.9|7085.1|7087.9|7085.1|7083.9|7081.1|54
1623944360000|2021-06-17 15:39:20|7087.4|7084.6|7087.4|7084.6|7088.9|7086.1|7086.9|7084.1|36
1623944370000|2021-06-17 15:39:30|7087.3|7084.5|7087.3|7084.5|7088.4|7085.6|7087.3|7084.5|12
1623944380000|2021-06-17 15:39:40|7086.9|7084.1|7084.9|7082.1|7087.4|7084.6|7084.9|7082.1|16
1623944390000|2021-06-17 15:39:50|7085.4|7082.6|7089.3|7086.5|7089.3|7086.5|7085.3|7082.5|56
1623944400000|2021-06-17 15:40:00|7088.4|7085.6|7090.3|7087.5|7091.4|7088.6|7088.4|7085.6|35
1623944410000|2021-06-17 15:40:10|7089.9|7087.1|7087.3|7084.5|7090.4|7087.6|7085.4|7082.6|64
1623944420000|2021-06-17 15:40:20|7087.4|7084.6|7084.9|7082.1|7087.4|7084.6|7084.9|7082.1|29
1623944430000|2021-06-17 15:40:30|7085.3|7082.5|7085.3|7082.5|7085.9|7083.1|7084.9|7082.1|13
1623944440000|2021-06-17 15:40:40|7084.3|7081.5|7082.9|7080.1|7085.3|7082.5|7082.3|7079.5|61
1623944450000|2021-06-17 15:40:50|7082.8|7080|7084.4|7081.6|7084.4|7081.6|7082.3|7079.5|61
1623944460000|2021-06-17 15:41:00|7083.9|7081.1|7087.4|7084.6|7087.4|7084.6|7083.4|7080.6|62
1623944470000|2021-06-17 15:41:10|7088.4|7085.6|7086.4|7083.6|7088.4|7085.6|7086.4|7083.6|15
1623944480000|2021-06-17 15:41:20|7086.9|7084.1|7087.9|7085.1|7088.3|7085.5|7086.9|7084.1|17
1623944490000|2021-06-17 15:41:30|7088.4|7085.6|7091.4|7088.6|7091.4|7088.6|7088.4|7085.6|37
1623944500000|2021-06-17 15:41:40|7091|7088.2|7086.4|7083.6|7091.4|7088.6|7086.4|7083.6|68
1623944510000|2021-06-17 15:41:50|7085.4|7082.6|7084.4|7081.6|7086.4|7083.6|7083.9|7081.1|68
1623944520000|2021-06-17 15:42:00|7085.4|7082.6|7081.9|7079.1|7085.9|7083.1|7081.9|7079.1|69
1623944530000|2021-06-17 15:42:10|7082.4|7079.6|7084.4|7081.6|7085.4|7082.6|7081.9|7079.1|82
1623944540000|2021-06-17 15:42:20|7084.9|7082.1|7083.4|7080.6|7085.3|7082.5|7083.3|7080.5|47
1623944550000|2021-06-17 15:42:30|7083.3|7080.5|7083.4|7080.6|7083.9|7081.1|7082.9|7080.1|65
1623944560000|2021-06-17 15:42:40|7084.4|7081.6|7083.4|7080.6|7084.9|7082.1|7082.4|7079.6|48
1623944570000|2021-06-17 15:42:50|7083.5|7080.7|7084.4|7081.6|7085.4|7082.6|7083.4|7080.6|16
1623944580000|2021-06-17 15:43:00|7085.3|7082.5|7079.4|7076.6|7085.3|7082.5|7079.3|7076.5|86
1623944590000|2021-06-17 15:43:10|7080.3|7077.5|7079.4|7076.6|7080.3|7077.5|7079.4|7076.6|36
1623944600000|2021-06-17 15:43:20|7080.4|7077.6|7077.9|7075.1|7080.4|7077.6|7077.9|7075.1|65
1623944610000|2021-06-17 15:43:30|7077.4|7074.6|7078.3|7075.5|7078.3|7075.5|7075.9|7073.1|196
1623944620000|2021-06-17 15:43:40|7077.4|7074.6|7078.3|7075.5|7078.4|7075.6|7077.3|7074.5|32
1623944630000|2021-06-17 15:43:50|7078.4|7075.6|7077.3|7074.5|7078.4|7075.6|7077.3|7074.5|51
1623944640000|2021-06-17 15:44:00|7077.4|7074.6|7077.3|7074.5|7077.4|7074.6|7075.4|7072.6|78
1623944650000|2021-06-17 15:44:10|7077.4|7074.6|7077.4|7074.6|7078.4|7075.6|7077.4|7074.6|85
1623944660000|2021-06-17 15:44:20|7078.3|7075.5|7077.4|7074.6|7078.4|7075.6|7077.4|7074.6|63
1623944670000|2021-06-17 15:44:30|7077.9|7075.1|7077.4|7074.6|7077.9|7075.1|7076.4|7073.6|28
1623944680000|2021-06-17 15:44:40|7076.4|7073.6|7077.4|7074.6|7077.4|7074.6|7076.4|7073.6|25
1623944690000|2021-06-17 15:44:50|7077.9|7075.1|7079.4|7076.6|7079.4|7076.6|7077.4|7074.6|58
1623944700000|2021-06-17 15:45:00|7079.3|7076.5|7078.3|7075.5|7079.3|7076.5|7078.3|7075.5|13
1623944710000|2021-06-17 15:45:10|7077.4|7074.6|7076.3|7073.5|7077.9|7075.1|7076.3|7073.5|55
1623944720000|2021-06-17 15:45:20|7075.4|7072.6|7078.4|7075.6|7079.4|7076.6|7074.4|7071.6|83
1623944730000|2021-06-17 15:45:30|7078.3|7075.5|7078.4|7075.6|7078.4|7075.6|7077.3|7074.5|31
1623944740000|2021-06-17 15:45:40|7078.3|7075.5|7080.4|7077.6|7080.4|7077.6|7078.3|7075.5|36
1623944750000|2021-06-17 15:45:50|7081.4|7078.6|7081.4|7078.6|7082.4|7079.6|7081.4|7078.6|28
1623944760000|2021-06-17 15:46:00|7081.9|7079.1|7082.4|7079.6|7082.4|7079.6|7081.4|7078.6|41
1623944770000|2021-06-17 15:46:10|7082.3|7079.5|7081.9|7079.1|7082.4|7079.6|7081.4|7078.6|26
1623944780000|2021-06-17 15:46:20|7081.4|7078.6|7081.9|7079.1|7082.4|7079.6|7081.3|7078.5|42
1623944790000|2021-06-17 15:46:30|7082.1|7079.3|7083.4|7080.6|7084.4|7081.6|7082.1|7079.3|54
1623944800000|2021-06-17 15:46:40|7083.3|7080.5|7081.4|7078.6|7083.3|7080.5|7081.4|7078.6|16
1623944810000|2021-06-17 15:46:50|7081.3|7078.5|7081.9|7079.1|7083.3|7080.5|7081.3|7078.5|38
1623944820000|2021-06-17 15:47:00|7081.4|7078.6|7082.4|7079.6|7083.4|7080.6|7081.4|7078.6|69
1623944830000|2021-06-17 15:47:10|7082.3|7079.5|7081.4|7078.6|7082.4|7079.6|7079.4|7076.6|36
1623944840000|2021-06-17 15:47:20|7081.3|7078.5|7081.9|7079.1|7081.9|7079.1|7080.4|7077.6|27
1623944850000|2021-06-17 15:47:30|7081.4|7078.6|7080.4|7077.6|7081.4|7078.6|7080.4|7077.6|11
1623944860000|2021-06-17 15:47:40|7081.3|7078.5|7082.3|7079.5|7082.4|7079.6|7080.3|7077.5|72
1623944870000|2021-06-17 15:47:50|7081.9|7079.1|7079.9|7077.1|7081.9|7079.1|7079.4|7076.6|23
1623944880000|2021-06-17 15:48:00|7080.3|7077.5|7078.9|7076.1|7080.4|7077.6|7077.4|7074.6|73
1623944890000|2021-06-17 15:48:10|7079.3|7076.5|7079.4|7076.6|7080.3|7077.5|7078.4|7075.6|52
1623944900000|2021-06-17 15:48:20|7080.3|7077.5|7079.3|7076.5|7080.3|7077.5|7079.3|7076.5|27
1623944910000|2021-06-17 15:48:30|7079.4|7076.6|7077.3|7074.5|7079.4|7076.6|7076.4|7073.6|55
1623944920000|2021-06-17 15:48:40|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.3|7073.5|89
1623944930000|2021-06-17 15:48:50|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7075.3|7072.5|78
1623944940000|2021-06-17 15:49:00|7076.3|7073.5|7075.3|7072.5|7076.3|7073.5|7075.3|7072.5|25
1623944950000|2021-06-17 15:49:10|7075.4|7072.6|7077.3|7074.5|7077.3|7074.5|7075.3|7072.5|22
1623944960000|2021-06-17 15:49:20|7077.4|7074.6|7077.9|7075.1|7078.9|7076.1|7077.3|7074.5|40
1623944970000|2021-06-17 15:49:30|7077.4|7074.6|7075.3|7072.5|7077.4|7074.6|7075.3|7072.5|43
1623944980000|2021-06-17 15:49:40|7075.4|7072.6|7073.3|7070.5|7075.4|7072.6|7072.3|7069.5|396
1623944990000|2021-06-17 15:49:50|7074.3|7071.5|7072.9|7070.1|7074.3|7071.5|7071.4|7068.6|245
1623945000000|2021-06-17 15:50:00|7072.3|7069.5|7071.3|7068.5|7072.3|7069.5|7070.3|7067.5|96
1623945010000|2021-06-17 15:50:10|7071.2|7068.4|7070.3|7067.5|7071.2|7068.4|7069.8|7067|190
1623945020000|2021-06-17 15:50:20|7070.4|7067.6|7071.3|7068.5|7071.3|7068.5|7070.3|7067.5|29
1623945030000|2021-06-17 15:50:30|7070.9|7068.1|7069.3|7066.5|7071.4|7068.6|7069.3|7066.5|113
1623945040000|2021-06-17 15:50:40|7069.2|7066.4|7069.3|7066.5|7069.4|7066.6|7069.2|7066.4|63
1623945050000|2021-06-17 15:50:50|7069.2|7066.4|7071.3|7068.5|7071.3|7068.5|7069.2|7066.4|77
1623945060000|2021-06-17 15:51:00|7070.8|7068|7069.3|7066.5|7070.8|7068|7068.3|7065.5|40
1623945070000|2021-06-17 15:51:10|7069.2|7066.4|7068.9|7066.1|7069.3|7066.5|7067.9|7065.1|89
1623945080000|2021-06-17 15:51:20|7068.4|7065.6|7067.3|7064.5|7069.3|7066.5|7066.3|7063.5|90
1623945090000|2021-06-17 15:51:30|7066.9|7064.1|7062.3|7059.5|7066.9|7064.1|7061.4|7058.6|362
1623945100000|2021-06-17 15:51:40|7061.9|7059.1|7057.3|7054.5|7062.3|7059.5|7055.9|7053.1|369
1623945110000|2021-06-17 15:51:50|7056.9|7054.1|7052.4|7049.6|7057.4|7054.6|7050.9|7048.1|443
1623945120000|2021-06-17 15:52:00|7052.3|7049.5|7042.3|7039.5|7052.3|7049.5|7041.8|7039|662
1623945130000|2021-06-17 15:52:10|7043.2|7040.4|7040.2|7037.4|7043.2|7040.4|7037.2|7034.4|453
1623945140000|2021-06-17 15:52:20|7039.8|7037|7037.3|7034.5|7040.3|7037.5|7035.3|7032.5|298
1623945150000|2021-06-17 15:52:30|7037.8|7033.8|7034.8|7032|7037.8|7034|7032.2|7029.4|260
1623945160000|2021-06-17 15:52:40|7034.7|7031.9|7031.8|7029|7035.3|7032.5|7025.9|7022.7|728
1623945170000|2021-06-17 15:52:50|7031.2|7028.4|7032.2|7029.4|7032.2|7029.4|7026.3|7023.5|176
1623945180000|2021-06-17 15:53:00|7031.8|7029|7037.4|7034.6|7039.4|7036.6|7031.3|7028.5|364
1623945190000|2021-06-17 15:53:10|7037.9|7035.1|7042.4|7039.6|7043.3|7040.5|7033.9|7031.1|326
1623945200000|2021-06-17 15:53:20|7042.3|7039.5|7038.3|7035.5|7044.3|7041.5|7037.3|7034.5|512
1623945210000|2021-06-17 15:53:30|7039.3|7036.5|7035.3|7032.5|7041.3|7038.5|7034.9|7032.1|182
1623945220000|2021-06-17 15:53:40|7035.4|7032.6|7031.3|7028.5|7037.3|7034.5|7030.3|7027.5|141
1623945230000|2021-06-17 15:53:50|7030.3|7027.5|7032.8|7030|7034.3|7031.5|7030.3|7027.5|166
1623945240000|2021-06-17 15:54:00|7033.2|7030.4|7028.2|7025.4|7033.3|7030.5|7027.8|7025|233
1623945250000|2021-06-17 15:54:10|7028.3|7025.5|7029.8|7027|7031.3|7028.5|7025.2|7022.4|150
1623945260000|2021-06-17 15:54:20|7030.3|7027.5|7029.3|7026.5|7031.3|7028.5|7024.2|7021.4|360
1623945270000|2021-06-17 15:54:30|7029.2|7026.4|7026.8|7024|7029.3|7026.5|7023.2|7020.4|231
1623945280000|2021-06-17 15:54:40|7027.2|7024.4|7025.2|7022.4|7028.3|7025.5|7023.8|7021|131
1623945290000|2021-06-17 15:54:50|7024.8|7022|7029.2|7026.4|7030.2|7027.4|7024.3|7021.5|91
1623945300000|2021-06-17 15:55:00|7029.3|7026.5|7028.3|7025.5|7031.3|7028.5|7028.3|7025.5|81
1623945310000|2021-06-17 15:55:10|7029.2|7026.4|7031.3|7028.5|7031.8|7029|7029.2|7026.4|141
1623945320000|2021-06-17 15:55:20|7031.8|7029|7035.8|7033|7040.2|7037.4|7031.3|7028.5|405
1623945330000|2021-06-17 15:55:30|7036.2|7033.4|7035.7|7032.9|7038.2|7035.4|7032.2|7029.4|181
1623945340000|2021-06-17 15:55:40|7035.8|7033|7038.2|7035.4|7038.2|7035.4|7035.2|7032.4|202
1623945350000|2021-06-17 15:55:50|7038.3|7035.5|7037.8|7035|7041.2|7038.4|7037.8|7035|162
1623945360000|2021-06-17 15:56:00|7038.2|7035.4|7034.2|7031.4|7038.8|7036|7034.2|7031.4|152
1623945370000|2021-06-17 15:56:10|7033.3|7030.5|7027.8|7025|7034.3|7031.5|7027.8|7025|188
1623945380000|2021-06-17 15:56:20|7028.2|7025.4|7027.8|7025|7029.2|7026.4|7025.2|7022.4|166
1623945390000|2021-06-17 15:56:30|7027.3|7024.5|7024.3|7021.5|7028.2|7025.4|7024.3|7021.5|239
1623945400000|2021-06-17 15:56:40|7025.2|7022.4|7024.2|7021.4|7025.2|7022.4|7019.8|7017|273
1623945410000|2021-06-17 15:56:50|7023.8|7021|7031.2|7028.4|7031.2|7028.4|7021.3|7018.5|268
1623945420000|2021-06-17 15:57:00|7030.8|7028|7034.2|7031.4|7037.2|7034.4|7029.3|7026.5|138
1623945430000|2021-06-17 15:57:10|7033.3|7030.5|7031.2|7028.4|7033.3|7030.5|7029.3|7026.5|194
1623945440000|2021-06-17 15:57:20|7031.3|7028.5|7033.8|7031|7035.3|7032.5|7030.8|7028|79
1623945450000|2021-06-17 15:57:30|7033.3|7030.5|7033.8|7031|7034.3|7031.5|7032.3|7029.5|60
1623945460000|2021-06-17 15:57:40|7034.2|7031.4|7025.3|7022.5|7034.2|7031.4|7025.3|7022.5|140
1623945470000|2021-06-17 15:57:50|7025.8|7023|7022.3|7019.5|7026.3|7023.5|7021.8|7019|130
1623945480000|2021-06-17 15:58:00|7022.2|7019.4|7028.7|7025.9|7028.7|7025.9|7022.2|7019.4|160
1623945490000|2021-06-17 15:58:10|7028.3|7025.5|7030.2|7027.4|7031.2|7028.4|7026.7|7023.9|99
1623945500000|2021-06-17 15:58:20|7029.7|7026.9|7022.2|7019.4|7029.7|7026.9|7020.3|7017.5|131
1623945510000|2021-06-17 15:58:30|7022.3|7019.5|7025.7|7022.9|7026.2|7023.4|7022.3|7019.5|91
1623945520000|2021-06-17 15:58:40|7025.2|7022.4|7027.3|7024.5|7029.2|7026.4|7024.7|7021.9|61
1623945530000|2021-06-17 15:58:50|7027.7|7024.9|7026.2|7023.4|7028.2|7025.4|7025.7|7022.9|26
1623945540000|2021-06-17 15:59:00|7025.3|7022.5|7024.3|7021.5|7026.3|7023.5|7023.3|7020.5|126
1623945550000|2021-06-17 15:59:10|7024.2|7021.4|7023.2|7020.4|7025.7|7022.9|7022.7|7019.9|66
1623945560000|2021-06-17 15:59:20|7023.3|7020.5|7023.2|7020.4|7024.2|7021.4|7021.2|7018.4|110
1623945570000|2021-06-17 15:59:30|7022.7|7019.9|7023.2|7020.4|7023.7|7020.9|7020.2|7017.4|107
1623945580000|2021-06-17 15:59:40|7023.3|7020.5|7023.6|7020.8|7025.2|7022.4|7022.2|7019.4|156
1623945590000|2021-06-17 15:59:50|7023.2|7020.4|7023.2|7020.4|7024.2|7021.4|7022.2|7019.4|152
1623945600000|2021-06-17 16:00:00|7024.1|7021.3|7020.2|7017.4|7025.2|7022.4|7019.2|7016.4|336
1623945610000|2021-06-17 16:00:10|7020.3|7017.5|7028.3|7025.5|7029.2|7026.4|7019.2|7016.4|390
1623945620000|2021-06-17 16:00:20|7028.2|7025.4|7027.2|7024.4|7031.7|7028.9|7027.2|7024.4|175
1623945630000|2021-06-17 16:00:30|7027.7|7024.9|7025.2|7022.4|7028.2|7025.4|7024.2|7021.4|162
1623945640000|2021-06-17 16:00:40|7025.3|7022.5|7022.7|7019.9|7026.3|7023.5|7021.2|7018.4|344
1623945650000|2021-06-17 16:00:50|7022.3|7019.5|7023.7|7020.9|7025.3|7022.5|7022.3|7019.5|84
1623945660000|2021-06-17 16:01:00|7024.2|7021.4|7029.3|7026.5|7032.2|7029.4|7022.3|7019.5|92
1623945670000|2021-06-17 16:01:10|7029.7|7026.9|7031.2|7028.4|7032.2|7029.4|7029.7|7026.9|70
1623945680000|2021-06-17 16:01:20|7030.3|7027.5|7030.2|7027.4|7031.2|7028.4|7027.3|7024.5|85
1623945690000|2021-06-17 16:01:30|7030.3|7027.5|7032.2|7029.4|7032.3|7029.5|7028.3|7025.5|58
1623945700000|2021-06-17 16:01:40|7031.7|7028.9|7034.2|7031.4|7035.2|7032.4|7029.2|7026.4|135
1623945710000|2021-06-17 16:01:50|7034.3|7031.5|7040.2|7037.4|7040.3|7037.5|7034.2|7031.4|116
1623945720000|2021-06-17 16:02:00|7039.7|7036.9|7046.7|7043.9|7051.3|7048.5|7039.3|7036.5|535
1623945730000|2021-06-17 16:02:10|7046.3|7043.5|7044.2|7041.4|7047.3|7044.5|7043.2|7040.4|154
1623945740000|2021-06-17 16:02:20|7044.3|7041.5|7040.2|7037.4|7045.2|7042.4|7039.7|7036.9|229
1623945750000|2021-06-17 16:02:30|7040.3|7037.5|7036.2|7033.4|7042.2|7039.4|7033.2|7030.4|205
1623945760000|2021-06-17 16:02:40|7036.1|7033.3|7035.2|7032.4|7037.3|7034.5|7034.2|7031.4|62
1623945770000|2021-06-17 16:02:50|7034.8|7032|7035.3|7032.5|7035.3|7032.5|7032.7|7029.9|48
1623945780000|2021-06-17 16:03:00|7034.7|7031.9|7031.3|7028.5|7035.2|7032.4|7031.3|7028.5|44
1623945790000|2021-06-17 16:03:10|7032.3|7029.5|7032.3|7029.5|7032.7|7029.9|7028.7|7025.9|69
1623945800000|2021-06-17 16:03:20|7032.4|7029.6|7036.2|7033.4|7037.3|7034.5|7032.4|7029.6|84
1623945810000|2021-06-17 16:03:30|7035.7|7032.9|7038.3|7035.5|7039.2|7036.4|7035.7|7032.9|130
1623945820000|2021-06-17 16:03:40|7038.2|7035.4|7036.3|7033.5|7041.2|7038.4|7036.2|7033.4|683
1623945830000|2021-06-17 16:03:50|7036.2|7033.4|7034.3|7031.5|7036.3|7033.5|7034.2|7031.4|50
1623945840000|2021-06-17 16:04:00|7034.2|7031.4|7032.2|7029.4|7034.2|7031.4|7031.3|7028.5|58
1623945850000|2021-06-17 16:04:10|7031.7|7028.9|7030.3|7027.5|7032.2|7029.4|7030.2|7027.4|46
1623945860000|2021-06-17 16:04:20|7030.2|7027.4|7023.7|7020.9|7030.2|7027.4|7023.3|7020.5|96
1623945870000|2021-06-17 16:04:30|7024.2|7021.4|7026.2|7023.4|7028.2|7025.4|7023.3|7020.5|153
1623945880000|2021-06-17 16:04:40|7026.3|7023.5|7028.2|7025.4|7028.3|7025.5|7026.2|7023|185
1623945890000|2021-06-17 16:04:50|7027.2|7024.4|7029.7|7026.9|7031.2|7028.4|7027.2|7024.4|130
1623945900000|2021-06-17 16:05:00|7029.2|7026.4|7026.2|7023.4|7029.3|7026.5|7026.2|7023.4|67
1623945910000|2021-06-17 16:05:10|7025.7|7022.9|7027.2|7024.4|7027.2|7024.4|7024.2|7021.4|137
1623945920000|2021-06-17 16:05:20|7026.3|7023.5|7030.2|7027.4|7030.2|7027.4|7025.2|7022.4|114
1623945930000|2021-06-17 16:05:30|7030.3|7027.5|7030.2|7027.4|7031.2|7028.4|7028.3|7025.5|71
1623945940000|2021-06-17 16:05:40|7029.7|7026.9|7028.2|7025.4|7029.7|7026.9|7027.3|7024.5|369
1623945950000|2021-06-17 16:05:50|7028.3|7025.5|7026.2|7023.4|7028.3|7025.5|7026.2|7023.4|46
1623945960000|2021-06-17 16:06:00|7025.7|7022.9|7030.2|7027.4|7031.2|7028.4|7025.7|7022.9|23
1623945970000|2021-06-17 16:06:10|7030.1|7027.3|7026.7|7023.9|7030.1|7027.3|7026.2|7023.4|67
1623945980000|2021-06-17 16:06:20|7027.2|7024.4|7029.7|7026.9|7030.2|7027.4|7026.7|7023.9|16
1623945990000|2021-06-17 16:06:30|7029.6|7026.8|7027.2|7024.4|7029.6|7026.8|7026.3|7023.5|50
1623946000000|2021-06-17 16:06:40|7026.7|7023.9|7027.7|7024.9|7028.2|7025.4|7026.2|7023.4|23
1623946010000|2021-06-17 16:06:50|7028.2|7025.4|7030.7|7027.9|7032.3|7029.5|7028.2|7025.4|49
1623946020000|2021-06-17 16:07:00|7030.6|7027.8|7028.7|7025.9|7031.2|7028.4|7027.7|7024.9|26
1623946030000|2021-06-17 16:07:10|7028.3|7025.5|7026.2|7023.4|7029.3|7026.5|7024.7|7021.9|64
1623946040000|2021-06-17 16:07:20|7025.7|7022.9|7026.2|7023.4|7027.7|7024.9|7024.7|7021.9|50
1623946050000|2021-06-17 16:07:30|7026.3|7023.5|7021.2|7018.4|7026.3|7023.5|7020.3|7017.5|103
1623946060000|2021-06-17 16:07:40|7021.3|7018.5|7020.7|7017.9|7021.3|7018.5|7019.2|7016.4|199
1623946070000|2021-06-17 16:07:50|7020.2|7017.4|7019.3|7016.5|7020.3|7017.5|7016.8|7014|202
1623946080000|2021-06-17 16:08:00|7019.2|7016.4|7017.3|7014.5|7019.3|7016.5|7016.3|7013.5|81
1623946090000|2021-06-17 16:08:10|7017.2|7014.4|7017.2|7014.4|7018.3|7015.5|7016.2|7013.4|70
1623946100000|2021-06-17 16:08:20|7016.7|7013.9|7020.2|7017.4|7020.3|7017.5|7016.7|7013.9|87
1623946110000|2021-06-17 16:08:30|7020.3|7017.5|7015.2|7012.4|7020.3|7017.5|7015.2|7012.4|150
1623946120000|2021-06-17 16:08:40|7016.2|7013.4|7020.2|7017.4|7020.3|7017.5|7015.2|7012.4|228
1623946130000|2021-06-17 16:08:50|7020.3|7017.5|7023.2|7020.4|7028.1|7025.3|7020.2|7017.4|323
1623946140000|2021-06-17 16:09:00|7023.3|7020.5|7024.3|7021.5|7026.2|7023.4|7021.2|7018.4|313
1623946150000|2021-06-17 16:09:10|7024.2|7021.4|7029.2|7026.4|7029.3|7026.5|7024.2|7021.4|153
1623946160000|2021-06-17 16:09:20|7028.7|7025.9|7028.2|7025.4|7028.7|7025.9|7026.2|7023.4|84
1623946170000|2021-06-17 16:09:30|7027.3|7024.5|7020.7|7017.9|7027.3|7024.5|7020.7|7017.9|77
1623946180000|2021-06-17 16:09:40|7021.3|7018.5|7016.7|7013.9|7021.3|7018.5|7016.7|7013.9|71
1623946190000|2021-06-17 16:09:50|7017.2|7014.4|7015.2|7012.4|7017.7|7014.9|7014.3|7011.5|111
1623946200000|2021-06-17 16:10:00|7016.2|7013.4|7015.2|7012.4|7017.7|7014.9|7014.3|7011.5|90
1623946210000|2021-06-17 16:10:10|7014.7|7011.9|7015.2|7012.4|7016.2|7013.4|7011.2|7008.4|209
1623946220000|2021-06-17 16:10:20|7015.1|7012.3|7011.1|7008.3|7015.1|7012.3|7006.2|7003.4|744
1623946230000|2021-06-17 16:10:30|7010.6|7007.8|7011.2|7008.4|7012.2|7009.4|7006.2|7003.4|424
1623946240000|2021-06-17 16:10:40|7011.3|7008.5|7018.2|7015.4|7021.2|7018.4|7011.3|7008.5|278
1623946250000|2021-06-17 16:10:50|7018.3|7015.5|7015.2|7012.4|7020.2|7017.4|7014.3|7011.5|59
1623946260000|2021-06-17 16:11:00|7014.7|7011.9|7012.7|7009.9|7014.7|7011.9|7009.3|7006.5|216
1623946270000|2021-06-17 16:11:10|7013.2|7010.4|7011.7|7008.9|7013.2|7010.4|7011.2|7008.4|70
1623946280000|2021-06-17 16:11:20|7011.3|7008.5|7007.2|7004.4|7011.3|7008.5|7006.2|7003.4|240
1623946290000|2021-06-17 16:11:30|7007.6|7004.8|7004.2|7001.4|7008.2|7005.4|7004.2|7001.4|128
1623946300000|2021-06-17 16:11:40|7004.1|7001.3|7003.1|7000.3|7004.1|7001.3|7001.3|6998.5|298
1623946310000|2021-06-17 16:11:50|7003.2|7000.4|7002.2|6999.4|7006.2|7003.4|7002.2|6999.4|169
1623946320000|2021-06-17 16:12:00|7003.1|7000.3|7008.2|7005.4|7010.2|7007.4|7002.1|6999.3|146
1623946330000|2021-06-17 16:12:10|7008.6|7005.8|7014.2|7011.4|7016.2|7013.4|7008.1|7005.3|483
1623946340000|2021-06-17 16:12:20|7014.1|7011.3|7010.3|7007.5|7014.1|7011.3|7010.3|7007.5|126
1623946350000|2021-06-17 16:12:30|7010.7|7007.9|7006.2|7003.4|7011.2|7008.4|7004.6|7001.8|292
1623946360000|2021-06-17 16:12:40|7006.3|7003.5|7004.2|7001.4|7008.7|7005.9|7003.2|7000.4|128
1623946370000|2021-06-17 16:12:50|7004.3|7001.5|7004.2|7001.4|7005.2|7002.4|7002.2|6999.4|189
1623946380000|2021-06-17 16:13:00|7004.1|7001.3|7006.2|7003.4|7006.3|7003.5|7002.6|6999.8|151
1623946390000|2021-06-17 16:13:10|7005.7|7002.9|7005.2|7002.4|7006.6|7003.8|7003.2|7000.4|153
1623946400000|2021-06-17 16:13:20|7005.7|7002.9|7006.2|7003.4|7007.2|7004.4|7005.2|7002.4|44
1623946410000|2021-06-17 16:13:30|7006.1|7003.3|7008.3|7005.5|7008.3|7005.5|7003.7|7000.9|106
1623946420000|2021-06-17 16:13:40|7009.7|7006.9|7009.3|7006.5|7011.3|7008.5|7008.2|7005.4|62
1623946430000|2021-06-17 16:13:50|7009.2|7006.4|7004.2|7001.4|7009.2|7006.4|7004.2|7001.4|53
1623946440000|2021-06-17 16:14:00|7003.3|7000.5|7004.2|7001.4|7004.2|7001.4|7003.2|7000.4|59
1623946450000|2021-06-17 16:14:10|7005.2|7002.4|7006.2|7003.4|7007.2|7004.4|7004.2|7001.4|104
1623946460000|2021-06-17 16:14:20|7006.3|7003.5|7007.2|7004.4|7007.2|7004.4|7006.1|7003.3|67
1623946470000|2021-06-17 16:14:30|7007.1|7004.3|7003.1|7000.3|7007.2|7004.4|7002.2|6999.4|80
1623946480000|2021-06-17 16:14:40|7003.2|7000.4|7004.1|7001.3|7006.1|7003.3|7003.2|7000.4|41
1623946490000|2021-06-17 16:14:50|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7003.1|7000.3|42
1623946500000|2021-06-17 16:15:00|7003.1|7000.3|7004.2|7001.4|7005.1|7002.3|7002.2|6999.4|48
1623946510000|2021-06-17 16:15:10|7004.6|7001.8|7005.2|7002.4|7005.6|7002.8|7003.1|7000.3|31
1623946520000|2021-06-17 16:15:20|7005.1|7002.3|7004.2|7001.4|7005.2|7002.4|7004.1|7001.3|46
1623946530000|2021-06-17 16:15:30|7004.1|7001.3|7003.2|7000.4|7004.2|7001.4|6999.3|6996.5|304
1623946540000|2021-06-17 16:15:40|7003.1|7000.3|7000.2|6997.4|7003.1|7000.3|7000.2|6997.4|50
1623946550000|2021-06-17 16:15:50|7000.6|6997.8|7002.2|6999.4|7002.2|6999.4|6995.1|6992.3|182
1623946560000|2021-06-17 16:16:00|7003.1|7000.3|7004.1|7001.3|7007.1|7004.3|7002.2|6999.4|165
1623946570000|2021-06-17 16:16:10|7004.2|7001.4|7005.2|7002.4|7006.1|7003.3|7003.2|7000.4|76
1623946580000|2021-06-17 16:16:20|7006.6|7003.8|7007.2|7004.4|7008.2|7005.4|7005.2|7002.4|125
1623946590000|2021-06-17 16:16:30|7007.1|7004.3|7007.2|7004.4|7008.2|7005.4|7005.2|7002.4|112
1623946600000|2021-06-17 16:16:40|7007.6|7004.8|6999.2|6996.4|7007.7|7004.9|6999.1|6996.3|99
1623946610000|2021-06-17 16:16:50|6999.3|6996.5|6996.2|6993.4|7000.2|6997.4|6995.3|6992.5|72
1623946620000|2021-06-17 16:17:00|6997.1|6994.3|6994.6|6991.8|6997.2|6994.4|6994.1|6991.3|146
1623946630000|2021-06-17 16:17:10|6994.2|6991.4|6993.6|6990.8|6996.2|6993.4|6993.2|6990.4|175
1623946640000|2021-06-17 16:17:20|6993.2|6990.4|7000.2|6997.4|7000.2|6997.4|6993.2|6990.4|138
1623946650000|2021-06-17 16:17:30|7000.6|6997.8|7001.2|6998.4|7002.6|6999.8|7000.1|6997.3|50
1623946660000|2021-06-17 16:17:40|7001.6|6998.8|6993.3|6990.5|7002.2|6999.4|6993.3|6990.5|322
1623946670000|2021-06-17 16:17:50|6993.7|6990.9|6999.3|6996.5|6999.7|6996.9|6993.2|6990.4|106
1623946680000|2021-06-17 16:18:00|7000.2|6997.4|7000.2|6997.4|7000.7|6997.9|6998.2|6995.4|38
1623946690000|2021-06-17 16:18:10|6999.7|6996.9|6998.2|6995.4|7000.2|6997.4|6997.1|6994.3|42
1623946700000|2021-06-17 16:18:20|6998.3|6995.5|6998.2|6995.4|6998.3|6995.5|6995.7|6992.9|79
1623946710000|2021-06-17 16:18:30|6997.7|6994.9|6997.2|6994.4|6997.7|6994.9|6994.7|6991.9|45
1623946720000|2021-06-17 16:18:40|6997.3|6994.5|7001.2|6998.4|7001.2|6998.4|6997.2|6994.4|96
1623946730000|2021-06-17 16:18:50|7002.2|6999.4|7002.3|6999.5|7005.2|7002.4|7000.3|6997.5|104
1623946740000|2021-06-17 16:19:00|7002.2|6999.4|6999.3|6996.5|7003.2|7000.4|6999.2|6996.4|57
1623946750000|2021-06-17 16:19:10|6999.7|6996.9|6996.2|6993.4|6999.7|6996.9|6996.2|6993.4|42
1623946760000|2021-06-17 16:19:20|6997.7|6994.9|6999.7|6996.9|7000.2|6997.4|6997.2|6994.4|106
1623946770000|2021-06-17 16:19:30|7000.2|6997.4|7000.2|6997.4|7000.2|6997.4|6997.2|6994.4|63
1623946780000|2021-06-17 16:19:40|6999.7|6996.9|6998.3|6995.5|7000.2|6997.4|6997.7|6994.9|34
1623946790000|2021-06-17 16:19:50|6998.2|6995.4|6994.7|6991.9|6998.3|6995.5|6994.2|6991.4|93
1623946800000|2021-06-17 16:20:00|6995.2|6992.4|6996.2|6993.4|6997.3|6994.5|6995.2|6992.4|55
1623946810000|2021-06-17 16:20:10|6995.3|6992.5|6997.7|6994.9|6999.2|6996.4|6994.2|6991.4|75
1623946820000|2021-06-17 16:20:20|6997.2|6994.4|6998.2|6995.4|6998.7|6995.9|6996.3|6993.5|19
1623946830000|2021-06-17 16:20:30|6997.2|6994.4|6999.3|6996.5|6999.3|6996.5|6996.3|6993.5|73
1623946840000|2021-06-17 16:20:40|6999.2|6996.4|6994.3|6991.5|6999.3|6996.5|6994.2|6991.4|87
1623946850000|2021-06-17 16:20:50|6994.8|6992|6991.7|6988.9|6995.2|6992.4|6991.3|6988.5|138
1623946860000|2021-06-17 16:21:00|6991.3|6988.5|6994.2|6991.4|6995.2|6992.4|6991.2|6988.4|106
1623946870000|2021-06-17 16:21:10|6994.3|6991.5|6994.2|6991.4|6995.2|6992.4|6992.3|6989.5|74
1623946880000|2021-06-17 16:21:20|6994.3|6991.5|6993.7|6990.9|6994.7|6991.9|6992.3|6989.5|42
1623946890000|2021-06-17 16:21:30|6993.2|6990.4|6994.2|6991.4|6994.3|6991.5|6992.2|6989.4|48
1623946900000|2021-06-17 16:21:40|6994.4|6991.6|6996.2|6993.4|6998.2|6995.4|6993.7|6990.9|174
1623946910000|2021-06-17 16:21:50|6995.7|6992.9|6993.2|6990.4|6996.2|6993.4|6993.2|6990.4|23
1623946920000|2021-06-17 16:22:00|6993.3|6990.5|6999.2|6996.4|6999.2|6996.4|6993.2|6990.4|50
1623946930000|2021-06-17 16:22:10|6998.3|6995.5|6994.7|6991.9|6999.2|6996.4|6994.7|6991.9|78
1623946940000|2021-06-17 16:22:20|6994.6|6991.8|6996.2|6993.4|6997.2|6994.4|6993.3|6990.5|26
1623946950000|2021-06-17 16:22:30|6995.7|6992.9|6996.2|6993.4|6997.1|6994.3|6995.2|6992.4|52
1623946960000|2021-06-17 16:22:40|6995.7|6992.9|6995.2|6992.4|6996.2|6993.4|6993.7|6990.9|60
1623946970000|2021-06-17 16:22:50|6994.7|6991.9|6996.2|6993.4|6997.6|6994.8|6994.7|6991.9|62
1623946980000|2021-06-17 16:23:00|6996.3|6993.5|6994.7|6991.9|6997.2|6994.4|6994.2|6991.4|33
1623946990000|2021-06-17 16:23:10|6994.2|6991.4|6992.6|6989.8|6994.3|6991.5|6992.1|6989.3|310
1623947000000|2021-06-17 16:23:20|6993.1|6990.3|6993.2|6990.4|6994.2|6991.4|6990.2|6987.4|228
1623947010000|2021-06-17 16:23:30|6993.1|6990.3|6993.6|6990.8|6994.2|6991.4|6991.2|6988.4|52
1623947020000|2021-06-17 16:23:40|6993.1|6990.3|6993.6|6990.8|6996.1|6993.3|6993.1|6990.3|399
1623947030000|2021-06-17 16:23:50|6994.1|6991.3|6996.6|6993.8|6998.1|6995.3|6993.2|6990.4|97
1623947040000|2021-06-17 16:24:00|6996.1|6993.3|6995.2|6992.4|6996.1|6993.3|6994.1|6991.3|80
1623947050000|2021-06-17 16:24:10|6995.6|6992.8|6993.1|6990.3|6996.6|6993.8|6992.2|6989.4|60
1623947060000|2021-06-17 16:24:20|6992.2|6989.4|6991.2|6988.4|6993.1|6990.3|6990.2|6987.4|49
1623947070000|2021-06-17 16:24:30|6991.1|6988.3|6990.1|6987.3|6991.2|6988.4|6988.1|6985.3|180
1623947080000|2021-06-17 16:24:40|6989.6|6986.8|6989.6|6986.8|6990.6|6987.8|6989.1|6986.3|40
1623947090000|2021-06-17 16:24:50|6990.1|6987.3|6991.1|6988.3|6991.2|6988.4|6989.2|6986.4|37
1623947100000|2021-06-17 16:25:00|6990.7|6987.9|6994.2|6991.4|6996.2|6993.4|6990.2|6987.4|792
1623947110000|2021-06-17 16:25:10|6993.7|6990.9|6997.3|6994.5|6997.3|6994.5|6992.3|6989.5|77
1623947120000|2021-06-17 16:25:20|6997.2|6994.4|6996.3|6993.5|6998.2|6995.4|6995.7|6992.9|53
1623947130000|2021-06-17 16:25:30|6996.7|6993.9|6994.2|6991.4|6997.2|6994.4|6994.2|6991.4|44
1623947140000|2021-06-17 16:25:40|6993.7|6990.9|6993.3|6990.5|6994.3|6991.5|6991.7|6988.9|116
1623947150000|2021-06-17 16:25:50|6994.2|6991.4|6990.2|6987.4|6995.2|6992.4|6990.2|6987.4|123
1623947160000|2021-06-17 16:26:00|6989.7|6986.9|6989.3|6986.5|6989.7|6986.9|6987.2|6984.4|43
1623947170000|2021-06-17 16:26:10|6989.2|6986.4|6986.3|6983.5|6989.3|6986.5|6986.2|6983.4|53
1623947180000|2021-06-17 16:26:20|6986.2|6983.4|6981.2|6978.4|6986.2|6983.4|6980.3|6977.5|246
1623947190000|2021-06-17 16:26:30|6981.3|6978.5|6975.7|6972.9|6982.3|6979.5|6975.7|6972.9|406
1623947200000|2021-06-17 16:26:40|6975.2|6972.4|6978.2|6975.4|6980.2|6977.4|6975.2|6972.4|134
1623947210000|2021-06-17 16:26:50|6978.3|6975.5|6976.2|6973.4|6978.3|6975.5|6975.2|6972.4|131
1623947220000|2021-06-17 16:27:00|6977.2|6974.4|6981.2|6978.4|6982.3|6979.5|6976.2|6973.4|161
1623947230000|2021-06-17 16:27:10|6981.3|6978.5|6982.3|6979.5|6984.3|6981.5|6981.2|6978.4|96
1623947240000|2021-06-17 16:27:20|6982.2|6979.4|6985.2|6982.4|6985.3|6982.5|6982.2|6979.4|124
1623947250000|2021-06-17 16:27:30|6985.3|6982.5|6984.3|6981.5|6986.3|6983.5|6983.3|6980.5|199
1623947260000|2021-06-17 16:27:40|6984.2|6981.4|6983.7|6980.9|6985.7|6982.9|6983.2|6980.4|58
1623947270000|2021-06-17 16:27:50|6984.2|6981.4|6980.3|6977.5|6984.2|6981.4|6980.2|6977.4|57
1623947280000|2021-06-17 16:28:00|6980.2|6977.4|6980.2|6977.4|6981.2|6978.4|6978.3|6975.5|44
1623947290000|2021-06-17 16:28:10|6980.3|6977.5|6983.3|6980.5|6983.3|6980.5|6980.2|6977.4|32
1623947300000|2021-06-17 16:28:20|6983.2|6980.4|6981.7|6978.9|6983.3|6980.5|6980.3|6977.5|126
1623947310000|2021-06-17 16:28:30|6982.2|6979.4|6982.3|6979.5|6982.3|6979.5|6981.2|6978.4|63
1623947320000|2021-06-17 16:28:40|6982.2|6979.4|6984.2|6981.4|6984.7|6981.9|6981.3|6978.5|79
1623947330000|2021-06-17 16:28:50|6984.3|6981.5|6985.3|6982.5|6985.7|6982.9|6983.3|6980.5|55
1623947340000|2021-06-17 16:29:00|6985.2|6982.4|6981.3|6978.5|6985.2|6982.4|6981.2|6978.4|79
1623947350000|2021-06-17 16:29:10|6982.3|6979.5|6979.3|6976.5|6983.3|6980.5|6978.3|6975.5|287
1623947360000|2021-06-17 16:29:20|6980.3|6977.5|6979.3|6976.5|6980.3|6977.5|6978.3|6975.5|84
1623947370000|2021-06-17 16:29:30|6979.2|6976.4|6977.3|6974.5|6979.2|6976.4|6975.7|6972.9|65
1623947380000|2021-06-17 16:29:40|6977.2|6974.4|6977.3|6974.5|6977.3|6974.5|6977.2|6974.4|37
1623947390000|2021-06-17 16:29:50|6977.2|6974.4|6970.7|6967.9|6977.2|6974.4|6970.3|6967.5|329
1623947400000|2021-06-17 16:30:00|6971.2|6968.4|6973.7|6970.9|6974.2|6971.4|6970.2|6967.4|187
1623947410000|2021-06-17 16:30:10|6973.3|6970.5|6971.2|6968.4|6974.2|6971.4|6971.2|6968|320
1623947420000|2021-06-17 16:30:20|6971.7|6968.9|6967.2|6964.4|6973.2|6970.4|6965.2|6962.4|631
1623947430000|2021-06-17 16:30:30|6967.1|6964.3|6967.1|6964.3|6968.6|6965.8|6967.1|6964.3|90
1623947440000|2021-06-17 16:30:40|6966.6|6963.8|6976.1|6973.3|6976.1|6973.3|6965.2|6962.4|295
1623947450000|2021-06-17 16:30:50|6976|6973.2|6970.2|6967.4|6976|6973.2|6969.1|6966.3|115
1623947460000|2021-06-17 16:31:00|6970.3|6967.5|6969.1|6966.3|6971.1|6968.3|6968.1|6965.3|179
1623947470000|2021-06-17 16:31:10|6968.2|6965.4|6970.1|6967.3|6970.1|6967.3|6967.2|6964.4|63
1623947480000|2021-06-17 16:31:20|6969.6|6966.8|6967.1|6964.3|6969.6|6966.8|6962.1|6959.3|411
1623947490000|2021-06-17 16:31:30|6967.2|6964.4|6971.1|6968.3|6971.1|6968.3|6967.2|6964.4|154
1623947500000|2021-06-17 16:31:40|6971.6|6968.8|6973.1|6970.3|6974.6|6971.8|6969.1|6966.3|166
1623947510000|2021-06-17 16:31:50|6973.2|6970.4|6972.1|6969.3|6974.1|6971.3|6970.1|6967.3|122
1623947520000|2021-06-17 16:32:00|6971.1|6968.3|6968.1|6965.3|6973|6970.2|6968.1|6965.3|251
1623947530000|2021-06-17 16:32:10|6968|6965.2|6969.1|6966.3|6970.1|6967.3|6966|6963.2|373
1623947540000|2021-06-17 16:32:20|6969|6966.2|6968.1|6965.3|6969.1|6966.3|6968.1|6965.3|32
1623947550000|2021-06-17 16:32:30|6969.1|6966.3|6966.1|6963.3|6969.1|6966.3|6966.1|6963.3|91
1623947560000|2021-06-17 16:32:40|6967|6964.2|6966.1|6963.3|6967.1|6964.3|6965.1|6962.3|164
1623947570000|2021-06-17 16:32:50|6965.1|6962.3|6965.5|6962.7|6968.1|6965.3|6965.1|6962.3|104
1623947580000|2021-06-17 16:33:00|6965.6|6962.8|6965.1|6962.3|6966.1|6963.3|6964.6|6961.8|180
1623947590000|2021-06-17 16:33:10|6965.2|6962.4|6966.1|6963.3|6967|6964.2|6965.2|6962.4|39
1623947600000|2021-06-17 16:33:20|6966.6|6963.8|6965.1|6962.3|6967.6|6964.8|6965.1|6962.3|149
1623947610000|2021-06-17 16:33:30|6965.2|6962.4|6964.6|6961.8|6966.1|6963.3|6964.2|6961.4|37
1623947620000|2021-06-17 16:33:40|6965.1|6962.3|6964.1|6961.3|6965.1|6962.3|6964.1|6961.3|62
1623947630000|2021-06-17 16:33:50|6963.5|6960.7|6962.1|6959.3|6964.1|6961.3|6961.6|6958.8|194
1623947640000|2021-06-17 16:34:00|6962|6959.2|6964.1|6961.3|6965.1|6962.3|6962|6959.2|123
1623947650000|2021-06-17 16:34:10|6964.2|6961.4|6963.1|6960.3|6965.1|6962.3|6962.1|6959.3|117
1623947660000|2021-06-17 16:34:20|6963.6|6960.8|6964.1|6961.3|6964.5|6961.7|6962.1|6959.3|88
1623947670000|2021-06-17 16:34:30|6964|6961.2|6964.1|6961.3|6964.1|6961.3|6962.1|6959.3|34
1623947680000|2021-06-17 16:34:40|6964|6961.2|6963.6|6960.8|6964.6|6961.8|6963.1|6960.3|21
1623947690000|2021-06-17 16:34:50|6964.1|6961.3|6963.6|6960.8|6965.1|6962.3|6963.1|6960.3|19
1623947700000|2021-06-17 16:35:00|6963.5|6960.7|6960.1|6957.3|6963.6|6960.8|6959.1|6956.3|184
1623947710000|2021-06-17 16:35:10|6960|6957.2|6961|6958.2|6962.1|6959.3|6959.5|6956.7|68
1623947720000|2021-06-17 16:35:20|6961.1|6958.3|6967.5|6964.7|6968|6965.2|6961.1|6958.3|131
1623947730000|2021-06-17 16:35:30|6967.1|6964.3|6968|6965.2|6969.1|6966.3|6966.5|6963.7|82
1623947740000|2021-06-17 16:35:40|6967.1|6964.3|6966|6963.2|6967.5|6964.7|6965|6962.2|88
1623947750000|2021-06-17 16:35:50|6966.1|6963.3|6967.1|6964.3|6968|6965.2|6965.6|6962.8|447
1623947760000|2021-06-17 16:36:00|6966.1|6963.3|6966.5|6963.7|6970.1|6967.3|6966.1|6963.3|143
1623947770000|2021-06-17 16:36:10|6967.1|6964.3|6968.6|6965.8|6969.1|6966.3|6966.6|6963.8|63
1623947780000|2021-06-17 16:36:20|6969.1|6966.3|6968.1|6965.3|6969.1|6966.3|6967.1|6964.3|71
1623947790000|2021-06-17 16:36:30|6968.2|6965.4|6971.1|6968.3|6971.1|6968.3|6968.1|6965.3|67
1623947800000|2021-06-17 16:36:40|6971.6|6968.8|6971.1|6968.3|6973.1|6970.3|6970.1|6967.3|105
1623947810000|2021-06-17 16:36:50|6970.6|6967.8|6968.1|6965.3|6971.1|6968.3|6968.1|6965.3|76
1623947820000|2021-06-17 16:37:00|6967.1|6964.3|6968.1|6965.3|6969.1|6966.3|6966.2|6963.4|109
1623947830000|2021-06-17 16:37:10|6969.1|6966.3|6972.1|6969.3|6973.2|6970.4|6968.6|6965.8|166
1623947840000|2021-06-17 16:37:20|6971.6|6968.8|6970.6|6967.8|6971.6|6968.8|6969.6|6966.8|44
1623947850000|2021-06-17 16:37:30|6971.1|6968.3|6972.1|6969.3|6972.1|6969.3|6970.1|6967.3|22
1623947860000|2021-06-17 16:37:40|6971.6|6968.8|6972.6|6969.8|6973.1|6970.3|6970.1|6967.3|96
1623947870000|2021-06-17 16:37:50|6972.7|6969.9|6975.1|6972.3|6976.2|6973.4|6972.7|6969.9|125
1623947880000|2021-06-17 16:38:00|6975|6972.2|6975.1|6972.3|6975.2|6972.4|6974.1|6971.3|107
1623947890000|2021-06-17 16:38:10|6975.2|6972.4|6976.1|6973.3|6976.6|6973.8|6974.6|6971.8|20
1623947900000|2021-06-17 16:38:20|6975.6|6972.8|6979.1|6976.3|6979.2|6976.4|6975.6|6972.8|87
1623947910000|2021-06-17 16:38:30|6979.2|6976.4|6979.2|6976.4|6980.2|6977.4|6978.2|6975.4|122
1623947920000|2021-06-17 16:38:40|6979.1|6976.3|6977.6|6974.8|6979.2|6976.4|6975.2|6972.4|61
1623947930000|2021-06-17 16:38:50|6977.1|6974.3|6975.1|6972.3|6977.1|6974.3|6974.2|6971.4|59
1623947940000|2021-06-17 16:39:00|6975|6972.2|6972.7|6969.9|6975.1|6972.3|6972.7|6969.9|213
1623947950000|2021-06-17 16:39:10|6973.2|6970.4|6974.1|6971.3|6974.1|6971.3|6973.1|6970.3|28
1623947960000|2021-06-17 16:39:20|6974.2|6971.4|6974.2|6971.4|6976.1|6973.3|6974.1|6971.3|19
1623947970000|2021-06-17 16:39:30|6974.7|6971.9|6975.2|6972.4|6976.2|6973.4|6974.6|6971.8|32
1623947980000|2021-06-17 16:39:40|6975.1|6972.3|6976.1|6973.3|6976.2|6973.4|6974.1|6971.3|48
1623947990000|2021-06-17 16:39:50|6975.2|6972.4|6975.1|6972.3|6975.6|6972.8|6974.1|6971.3|34
1623948000000|2021-06-17 16:40:00|6974.6|6971.8|6974.1|6971.3|6976.1|6973.3|6974.1|6971.3|89
1623948010000|2021-06-17 16:40:10|6974.2|6971.4|6973.1|6970.3|6974.2|6971.4|6972.1|6969.3|86
1623948020000|2021-06-17 16:40:20|6973|6970.2|6975.1|6972.3|6975.6|6972.8|6972.1|6969.3|55
1623948030000|2021-06-17 16:40:30|6974.6|6971.8|6975.1|6972.3|6975.2|6972.4|6973.1|6970.3|36
1623948040000|2021-06-17 16:40:40|6974.2|6971.4|6973.1|6970.3|6974.2|6971.4|6972.1|6969.3|19
1623948050000|2021-06-17 16:40:50|6972.2|6969.4|6972.1|6969.3|6973.2|6970.4|6971.1|6968.3|104
1623948060000|2021-06-17 16:41:00|6972.2|6969.4|6972.1|6969.3|6973.1|6970.3|6972.1|6969.3|46
1623948070000|2021-06-17 16:41:10|6971.6|6968.8|6973.1|6970.3|6973.1|6970.3|6969.1|6966.3|113
1623948080000|2021-06-17 16:41:20|6973.2|6970.4|6974.2|6971.4|6975.1|6972.3|6973.1|6970.3|50
1623948090000|2021-06-17 16:41:30|6974.6|6971.8|6975.1|6972.3|6976.2|6973.4|6974.6|6971.8|47
1623948100000|2021-06-17 16:41:40|6974.6|6971.8|6973.1|6970.3|6974.6|6971.8|6972.1|6969.3|21
1623948110000|2021-06-17 16:41:50|6973.2|6970.4|6974.1|6971.3|6975.1|6972.3|6972.2|6969.4|122
1623948120000|2021-06-17 16:42:00|6973.2|6970.4|6973.1|6970.3|6975.1|6972.3|6971.2|6968.4|25
1623948130000|2021-06-17 16:42:10|6973.2|6970.4|6973.1|6970.3|6973.2|6970.4|6970.2|6967.4|65
1623948140000|2021-06-17 16:42:20|6973|6970.2|6973.6|6970.8|6974.1|6971.3|6972.1|6969.3|65
1623948150000|2021-06-17 16:42:30|6974.1|6971.3|6972.2|6969.4|6974.1|6971.3|6970.1|6967.3|41
1623948160000|2021-06-17 16:42:40|6972.1|6969.3|6970.1|6967.3|6972.1|6969.3|6969.2|6966.4|31
1623948170000|2021-06-17 16:42:50|6969.6|6966.8|6967.2|6964.4|6969.6|6966.8|6967.1|6964.3|66
1623948180000|2021-06-17 16:43:00|6967.6|6964.8|6962.2|6959.4|6967.6|6964.8|6962.1|6959.3|153
1623948190000|2021-06-17 16:43:10|6963.1|6960.3|6967.1|6964.3|6967.1|6964.3|6962.1|6959.3|122
1623948200000|2021-06-17 16:43:20|6966.6|6963.8|6967.1|6964.3|6968.2|6965.4|6965.6|6962.8|124
1623948210000|2021-06-17 16:43:30|6967.2|6964.4|6967.1|6964.3|6968.1|6965.3|6965.1|6962.3|409
1623948220000|2021-06-17 16:43:40|6967.2|6964.4|6966.1|6963.3|6967.2|6964.4|6964.5|6961.7|121
1623948230000|2021-06-17 16:43:50|6967|6964.2|6968.2|6965.4|6970.1|6967.3|6967|6964.2|114
1623948240000|2021-06-17 16:44:00|6968.1|6965.3|6967.1|6964.3|6968.1|6965.3|6966.5|6963.7|60
1623948250000|2021-06-17 16:44:10|6967.2|6964.4|6967.1|6964.3|6967.2|6964.4|6966.1|6963.3|63
1623948260000|2021-06-17 16:44:20|6966.2|6963.4|6966.6|6963.8|6966.6|6963.8|6965.2|6962.4|21
1623948270000|2021-06-17 16:44:30|6967.1|6964.3|6970.1|6967.3|6970.6|6967.8|6967.1|6964.3|72
1623948280000|2021-06-17 16:44:40|6970|6967.2|6970.6|6967.8|6972.2|6969.4|6969.6|6966.8|36
1623948290000|2021-06-17 16:44:50|6971.1|6968.3|6967.6|6964.8|6971.1|6968.3|6967.1|6964.3|81
1623948300000|2021-06-17 16:45:00|6967.1|6964.3|6967.6|6964.8|6968.1|6965.3|6965.6|6962.8|37
1623948310000|2021-06-17 16:45:10|6967.1|6964.3|6969.6|6966.8|6970.1|6967.3|6967.1|6964.3|68
1623948320000|2021-06-17 16:45:20|6970.6|6967.8|6968.1|6965.3|6970.6|6967.8|6967.6|6964.8|50
1623948330000|2021-06-17 16:45:30|6968.2|6965.4|6970.1|6967.3|6970.2|6967.4|6968.1|6965.3|24
1623948340000|2021-06-17 16:45:40|6970.6|6967.8|6972.1|6969.3|6972.6|6969.8|6970.2|6967.4|43
1623948350000|2021-06-17 16:45:50|6972.2|6969.4|6973.6|6970.8|6974.1|6971.3|6972.1|6969.3|77
1623948360000|2021-06-17 16:46:00|6973.1|6970.3|6977.1|6974.3|6978.1|6975.3|6973.1|6970.3|62
1623948370000|2021-06-17 16:46:10|6976.6|6973.8|6974.2|6971.4|6978.2|6975.4|6974.2|6971.4|82
1623948380000|2021-06-17 16:46:20|6975.1|6972.3|6977.6|6974.8|6977.6|6974.8|6975.1|6972.3|61
1623948390000|2021-06-17 16:46:30|6977.1|6974.3|6978.6|6975.8|6978.6|6975.8|6976.6|6973.8|61
1623948400000|2021-06-17 16:46:40|6978.2|6975.4|6977.2|6974.4|6978.6|6975.8|6977.2|6974.4|38
1623948410000|2021-06-17 16:46:50|6977.1|6974.3|6978.1|6975.3|6979.1|6976.3|6977.1|6974.3|174
1623948420000|2021-06-17 16:47:00|6978|6975.2|6977.1|6974.3|6978.1|6975.3|6975.1|6972.3|78
1623948430000|2021-06-17 16:47:10|6977.2|6974.4|6979.1|6976.3|6979.2|6976.4|6977.2|6974.4|39
1623948440000|2021-06-17 16:47:20|6979.2|6976.4|6979.1|6976.3|6979.2|6976.4|6978.2|6975.4|19
1623948450000|2021-06-17 16:47:30|6979.2|6976.4|6980.1|6977.3|6981.1|6978.3|6979.2|6976.4|69
1623948460000|2021-06-17 16:47:40|6979.6|6976.8|6982.2|6979.4|6982.2|6979.4|6979.6|6976.8|82
1623948470000|2021-06-17 16:47:50|6982.1|6979.3|6981.1|6978.3|6982.2|6979.4|6979.6|6976.8|64
1623948480000|2021-06-17 16:48:00|6980.5|6977.7|6980.6|6977.8|6981.1|6978.3|6979.1|6976.3|94
1623948490000|2021-06-17 16:48:10|6980.1|6977.3|6981.6|6978.8|6982.2|6979.4|6980.1|6977.3|180
1623948500000|2021-06-17 16:48:20|6981.1|6978.3|6980.1|6977.3|6981.6|6978.8|6980.1|6977.3|28
1623948510000|2021-06-17 16:48:30|6981.1|6978.3|6981.1|6978.3|6983.1|6980.3|6981.1|6978.3|64
1623948520000|2021-06-17 16:48:40|6982.1|6979.3|6984.2|6981.4|6984.2|6981.4|6982.1|6979.3|50
1623948530000|2021-06-17 16:48:50|6984.6|6981.8|6991.1|6988.3|6991.2|6988.4|6984.6|6981.8|178
1623948540000|2021-06-17 16:49:00|6991.3|6988.5|6994.1|6991.3|6995.1|6992.3|6990.1|6987.3|193
1623948550000|2021-06-17 16:49:10|6994|6991.2|6995.1|6992.3|6996.1|6993.3|6993.1|6990.3|155
1623948560000|2021-06-17 16:49:20|6995.6|6992.8|7001.1|6998.3|7002.1|6999.3|6995.1|6992.3|307
1623948570000|2021-06-17 16:49:30|7001.6|6998.8|7005.1|7002.3|7006.1|7003.3|7001.1|6998.3|275
1623948580000|2021-06-17 16:49:40|7004.6|7001.8|7003.1|7000.3|7006.1|7003.3|7002.1|6999.3|205
1623948590000|2021-06-17 16:49:50|7002.9|7000.1|6999.1|6996.3|7002.9|7000.1|6999|6996.2|178
1623948600000|2021-06-17 16:50:00|6999.6|6996.8|6992.1|6989.3|6999.6|6996.8|6992.1|6989.3|194
1623948610000|2021-06-17 16:50:10|6992.6|6989.8|6996.1|6993.3|6996.1|6993.3|6992.1|6989.3|78
1623948620000|2021-06-17 16:50:20|6995.6|6992.8|6996.1|6993.3|6997|6994.2|6994.1|6991.3|60
1623948630000|2021-06-17 16:50:30|6995.5|6992.7|6998.1|6995.3|6998.1|6995.3|6994.1|6991.3|44
1623948640000|2021-06-17 16:50:40|6999|6996.2|6997.1|6994.3|6999|6996.2|6997.1|6994.3|57
1623948650000|2021-06-17 16:50:50|6995.2|6992.4|6995.6|6992.8|6996.1|6993.3|6995.1|6992.3|32
1623948660000|2021-06-17 16:51:00|6995.2|6992.4|6994.1|6991.3|6996.1|6993.3|6994.1|6991.3|23
1623948670000|2021-06-17 16:51:10|6994.2|6991.4|6992.1|6989.3|6995.1|6992.3|6992.1|6989.3|34
1623948680000|2021-06-17 16:51:20|6991.1|6988.3|6994.1|6991.3|6995.2|6992.4|6990.6|6987.8|126
1623948690000|2021-06-17 16:51:30|6994.2|6991.4|6990.2|6987.4|6994.2|6991.4|6990.2|6987.4|47
1623948700000|2021-06-17 16:51:40|6990.1|6987.3|6992.2|6989.4|6993.1|6990.3|6990.1|6987.3|39
1623948710000|2021-06-17 16:51:50|6992.1|6989.3|6994.2|6991.4|6995.2|6992.4|6992.1|6989.3|56
1623948720000|2021-06-17 16:52:00|6994.6|6991.8|6994.1|6991.3|6994.6|6991.8|6993.1|6990.3|44
1623948730000|2021-06-17 16:52:10|6993.6|6990.8|6995.2|6992.4|6996.1|6993.3|6993.6|6990.8|46
1623948740000|2021-06-17 16:52:20|6995.6|6992.8|6998.2|6995.4|6999.2|6996.4|6995.6|6992.8|49
1623948750000|2021-06-17 16:52:30|6998.1|6995.3|6998.2|6995.4|6998.2|6995.4|6998.1|6995.3|27
1623948760000|2021-06-17 16:52:40|6998.1|6995.3|6997.6|6994.8|6998.2|6995.4|6996.6|6993.8|36
1623948770000|2021-06-17 16:52:50|6997.2|6994.4|6995.2|6992.4|6998.2|6995.4|6994.2|6991.4|37
1623948780000|2021-06-17 16:53:00|6995.1|6992.3|6994.2|6991.4|6995.1|6992.3|6993.2|6990.4|31
1623948790000|2021-06-17 16:53:10|6994.1|6991.3|6995.1|6992.3|6995.1|6992.3|6993.6|6990.8|15
1623948800000|2021-06-17 16:53:20|6994.6|6991.8|6997.1|6994.3|6997.2|6994.4|6994.6|6991.8|21
1623948810000|2021-06-17 16:53:30|6996.6|6993.8|6999.1|6996.3|7000.2|6997.4|6996.6|6993.8|61
1623948820000|2021-06-17 16:53:40|6998.6|6995.8|6997.6|6994.8|6999.1|6996.3|6996.1|6993.3|26
1623948830000|2021-06-17 16:53:50|6997.2|6994.4|6995.2|6992.4|6997.2|6994.4|6995.2|6992.4|39
1623948840000|2021-06-17 16:54:00|6995.6|6992.8|6996.1|6993.3|6997.1|6994.3|6995.2|6992.4|19
1623948850000|2021-06-17 16:54:10|6995.6|6992.8|6996.1|6993.3|6996.2|6993.4|6995.1|6992.3|20
1623948860000|2021-06-17 16:54:20|6996.2|6993.4|6998.1|6995.3|6998.6|6995.8|6996.2|6993.4|43
1623948870000|2021-06-17 16:54:30|6997.2|6994.4|6998.2|6995.4|6998.2|6995.4|6997.1|6994.3|15
1623948880000|2021-06-17 16:54:40|6998.6|6995.8|6998.6|6995.8|6999.6|6996.8|6998.6|6995.8|52
1623948890000|2021-06-17 16:54:50|6998.2|6995.4|6998.6|6995.8|6999.2|6996.4|6998.1|6995.3|36
1623948900000|2021-06-17 16:55:00|6998.2|6995.4|7000.6|6997.8|7001.1|6998.3|6998.1|6995.3|54
1623948910000|2021-06-17 16:55:10|7001.1|6998.3|7001.6|6998.8|7003.2|7000.4|7000.2|6997.4|134
1623948920000|2021-06-17 16:55:20|7002.1|6999.3|7004.6|7001.8|7005.6|7002.8|7002.1|6999.3|370
1623948930000|2021-06-17 16:55:30|7005.1|7002.3|7006.1|7003.3|7007.1|7004.3|7005.1|7002.3|128
1623948940000|2021-06-17 16:55:40|7005.6|7002.8|7000.2|6997.4|7006.2|7003.4|6999.6|6996.8|103
1623948950000|2021-06-17 16:55:50|7000.1|6997.3|7004.1|7001.3|7004.6|7001.8|7000.1|6997.3|46
1623948960000|2021-06-17 16:56:00|7003.2|7000.4|7006.6|7003.8|7008.1|7005.3|7003.2|7000.4|190
1623948970000|2021-06-17 16:56:10|7006.2|7003.4|7006.1|7003.3|7007.2|7004.4|7004.6|7001.8|76
1623948980000|2021-06-17 16:56:20|7006.2|7003.4|7005.6|7002.8|7007.1|7004.3|7005.6|7002.8|15
1623948990000|2021-06-17 16:56:30|7006.1|7003.3|7007.1|7004.3|7008.1|7005.3|7005.6|7002.8|126
1623949000000|2021-06-17 16:56:40|7007.2|7004.4|7006.1|7003.3|7007.2|7004.4|7004.1|7001.3|64
1623949010000|2021-06-17 16:56:50|7006.2|7003.4|7012.6|7009.8|7012.6|7009.8|7006.1|7003.3|120
1623949020000|2021-06-17 16:57:00|7012.2|7009.4|7007.6|7004.8|7012.2|7009.4|7007.1|7004.3|126
1623949030000|2021-06-17 16:57:10|7008.1|7005.3|7012.1|7009.3|7013.2|7010.4|7007.6|7004.8|127
1623949040000|2021-06-17 16:57:20|7011.6|7008.8|7012.2|7009.4|7014.1|7011.3|7011.6|7008.8|38
1623949050000|2021-06-17 16:57:30|7013.1|7010.3|7013.6|7010.8|7013.6|7010.8|7012.1|7009.3|51
1623949060000|2021-06-17 16:57:40|7013.2|7010.4|7013.2|7010.4|7015.2|7012.4|7013.1|7010.3|114
1623949070000|2021-06-17 16:57:50|7013.1|7010.3|7015.6|7012.8|7015.6|7012.8|7012.2|7009.4|136
1623949080000|2021-06-17 16:58:00|7016.1|7013.3|7017.2|7014.4|7018.2|7015.4|7015.1|7012.3|57
1623949090000|2021-06-17 16:58:10|7017.6|7014.8|7016.6|7013.8|7018.1|7015.3|7016.2|7013.4|48
1623949100000|2021-06-17 16:58:20|7017.1|7014.3|7017.6|7014.8|7018.6|7015.8|7016.2|7013.4|38
1623949110000|2021-06-17 16:58:30|7017.2|7014.4|7019.2|7016.4|7021.1|7018.3|7017.2|7014.4|103
1623949120000|2021-06-17 16:58:40|7020.2|7017.4|7024.2|7021.4|7024.6|7021.8|7020.2|7017.4|133
1623949130000|2021-06-17 16:58:50|7025.1|7022.3|7026.1|7023.3|7027.2|7024.4|7025.1|7022.3|177
1623949140000|2021-06-17 16:59:00|7026.2|7023.4|7028.6|7025.8|7029.1|7026.3|7026.1|7023.3|117
1623949150000|2021-06-17 16:59:10|7028.2|7025.4|7024.2|7021.4|7028.2|7025.4|7023.1|7020.3|106
1623949160000|2021-06-17 16:59:20|7024.1|7021.3|7023.6|7020.8|7025.6|7022.8|7023.6|7020.8|64
1623949170000|2021-06-17 16:59:30|7023.7|7020.9|7022.1|7019.3|7024.2|7021.4|7021.6|7018.8|84
1623949180000|2021-06-17 16:59:40|7022.2|7019.4|7020.2|7017.4|7023.1|7020.3|7019.6|7016.8|99
1623949190000|2021-06-17 16:59:50|7020.1|7017.3|7019.2|7016.4|7020.1|7017.3|7018.1|7015.3|76
1623949200000|2021-06-17 17:00:00|7019.3|7016.5|7016.6|7013.8|7020.2|7017.4|7012.1|7009.3|286
1623949210000|2021-06-17 17:00:10|7016.2|7013.4|7017.2|7014.4|7019.1|7016.3|7016.2|7013.4|37
1623949220000|2021-06-17 17:00:20|7018.1|7015.3|7016.2|7013.4|7019.1|7016.3|7015.6|7012.8|77
1623949230000|2021-06-17 17:00:30|7016.6|7013.8|7024.2|7021.4|7024.6|7021.8|7016.6|7013.8|61
1623949240000|2021-06-17 17:00:40|7024.6|7021.8|7021.2|7018.4|7025.2|7022.4|7021.2|7018.4|147
1623949250000|2021-06-17 17:00:50|7022.1|7019.3|7019.2|7016.4|7022.2|7019.4|7019.2|7016.4|44
1623949260000|2021-06-17 17:01:00|7019.6|7016.8|7021.2|7018.4|7021.2|7018.4|7017.2|7014.4|80
1623949270000|2021-06-17 17:01:10|7021.1|7018.3|7022.1|7019.3|7024.2|7021.4|7020.2|7017.4|129
1623949280000|2021-06-17 17:01:20|7022.2|7019.4|7028.1|7025.3|7028.1|7025.3|7022.2|7019.4|183
1623949290000|2021-06-17 17:01:30|7027.2|7024.4|7025.2|7022.4|7027.2|7024.4|7025.1|7022.3|23
1623949300000|2021-06-17 17:01:40|7025.1|7022.3|7025.2|7022.4|7025.2|7022.4|7024.1|7021.3|29
1623949310000|2021-06-17 17:01:50|7025.1|7022.3|7027.2|7024.4|7027.2|7024.4|7025.1|7022.3|19
1623949320000|2021-06-17 17:02:00|7027.6|7024.8|7026.1|7023.3|7029.1|7026.3|7025.2|7022.4|218
1623949330000|2021-06-17 17:02:10|7025.6|7022.8|7027.3|7024.5|7028.2|7025.4|7025.2|7022.4|112
1623949340000|2021-06-17 17:02:20|7028.2|7025.4|7028.2|7025.4|7028.6|7025.8|7027.1|7024.3|16
1623949350000|2021-06-17 17:02:30|7027.6|7024.8|7029.1|7026.3|7029.2|7026.4|7027.2|7024.4|35
1623949360000|2021-06-17 17:02:40|7028.6|7025.8|7029.1|7026.3|7030.2|7027.4|7027.2|7024.4|124
1623949370000|2021-06-17 17:02:50|7029.2|7026.4|7034.2|7031.4|7034.2|7031.4|7029.1|7026.3|205
1623949380000|2021-06-17 17:03:00|7035.2|7032.4|7035.1|7032.3|7036.1|7033.3|7034.2|7031.4|136
1623949390000|2021-06-17 17:03:10|7035.2|7032.4|7038.1|7035.3|7039.1|7036.3|7035.2|7032.4|147
1623949400000|2021-06-17 17:03:20|7038.2|7035.4|7039.2|7036.4|7039.2|7036.4|7036.2|7033.4|60
1623949410000|2021-06-17 17:03:30|7039.1|7036.3|7038.1|7035.3|7040.1|7037.3|7038.1|7035.3|190
1623949420000|2021-06-17 17:03:40|7038.2|7035.4|7036.6|7033.8|7039.2|7036.4|7036.1|7033.3|113
1623949430000|2021-06-17 17:03:50|7037.1|7034.3|7035.1|7032.3|7038.1|7035.3|7035.1|7032.3|63
1623949440000|2021-06-17 17:04:00|7034.2|7031.4|7035.1|7032.3|7035.1|7032.3|7032.2|7029.4|122
1623949450000|2021-06-17 17:04:10|7035.2|7032.4|7037.1|7034.3|7037.2|7034.4|7035.1|7032.3|104
1623949460000|2021-06-17 17:04:20|7037.2|7034.4|7035.6|7032.8|7037.6|7034.8|7035.6|7032.8|53
1623949470000|2021-06-17 17:04:30|7036.1|7033.3|7035.6|7032.8|7036.2|7033.4|7034.2|7031.4|39
1623949480000|2021-06-17 17:04:40|7035.7|7032.9|7033.2|7030.4|7036.6|7033.8|7033.2|7030.4|43
1623949490000|2021-06-17 17:04:50|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7030.1|7027.3|818
1623949500000|2021-06-17 17:05:00|7033|7030.2|7032.6|7029.8|7035.1|7032.3|7030.6|7027.8|87
1623949510000|2021-06-17 17:05:10|7032.2|7029.4|7031.5|7028.7|7032.2|7029.4|7029.1|7026.3|74
1623949520000|2021-06-17 17:05:20|7031.1|7028.3|7031.1|7028.3|7031.1|7028.3|7029.1|7026.3|43
1623949530000|2021-06-17 17:05:30|7031|7028.2|7031.1|7028.3|7032|7029.2|7031|7028.2|16
1623949540000|2021-06-17 17:05:40|7031|7028.2|7031|7028.2|7031.1|7028.3|7029|7026.2|43
1623949550000|2021-06-17 17:05:50|7031.1|7028.3|7029.1|7026.3|7031.1|7028.3|7029.1|7026.3|9
1623949560000|2021-06-17 17:06:00|7030.1|7027.3|7028|7025.2|7030.6|7027.8|7028|7025.2|53
1623949570000|2021-06-17 17:06:10|7028.1|7025.3|7028.1|7025.3|7028.5|7025.7|7027|7024.2|17
1623949580000|2021-06-17 17:06:20|7028|7025.2|7027|7024.2|7028.1|7025.3|7026.1|7023.3|66
1623949590000|2021-06-17 17:06:30|7027.1|7024.3|7022.1|7019.3|7027.1|7024.3|7022.1|7019.3|99
1623949600000|2021-06-17 17:06:40|7022.6|7019.8|7020|7017.2|7022.6|7019.8|7019.5|7016.7|57
1623949610000|2021-06-17 17:06:50|7021|7018.2|7022.1|7019.3|7022.1|7019.3|7019.5|7016.7|131
1623949620000|2021-06-17 17:07:00|7022.2|7019.4|7025.1|7022.3|7025.1|7022.3|7022.2|7019.4|62
1623949630000|2021-06-17 17:07:10|7025.5|7022.7|7026|7023.2|7027|7024.2|7024.5|7021.7|72
1623949640000|2021-06-17 17:07:20|7026.1|7023.3|7027.6|7024.8|7029.6|7026.8|7026.1|7023.3|115
1623949650000|2021-06-17 17:07:30|7027.1|7024.3|7029.6|7026.8|7030.1|7027.3|7027.1|7024.3|73
1623949660000|2021-06-17 17:07:40|7029.1|7026.3|7029.1|7026.3|7029.6|7026.8|7028.1|7025.3|100
1623949670000|2021-06-17 17:07:50|7029|7026.2|7029.1|7026.3|7030.1|7027.3|7028.1|7025.3|15
1623949680000|2021-06-17 17:08:00|7028.6|7025.8|7029.1|7026.3|7030.1|7027.3|7028.1|7025.3|36
1623949690000|2021-06-17 17:08:10|7029.6|7026.8|7032.6|7029.8|7033.1|7030.3|7029.1|7026.3|96
1623949700000|2021-06-17 17:08:20|7032.2|7029.4|7035.1|7032.3|7035.6|7032.8|7032.2|7029.4|12
1623949710000|2021-06-17 17:08:30|7034.2|7031.4|7033.1|7030.3|7035.1|7032.3|7033.1|7030.3|23
1623949720000|2021-06-17 17:08:40|7032.6|7029.8|7033.1|7030.3|7033.6|7030.8|7032.1|7029.3|29
1623949730000|2021-06-17 17:08:50|7033.2|7030.4|7036.1|7033.3|7036.1|7033.3|7033.1|7030.3|7
1623949740000|2021-06-17 17:09:00|7037.1|7034.3|7037.1|7034.3|7039.1|7036.3|7037.1|7034.3|33
1623949750000|2021-06-17 17:09:10|7037.2|7034.4|7037.6|7034.8|7038.1|7035.3|7037.1|7034.3|3
1623949760000|2021-06-17 17:09:20|7037.2|7034.4|7037.6|7034.8|7038.6|7035.8|7037.1|7034.3|98
1623949770000|2021-06-17 17:09:30|7037.7|7034.9|7038.2|7035.4|7039.2|7036.4|7037.2|7034.4|14
1623949780000|2021-06-17 17:09:40|7038.1|7035.3|7038.2|7035.4|7038.2|7035.4|7038.1|7035.3|6
1623949790000|2021-06-17 17:09:50|7038.1|7035.3|7037.2|7034.4|7039.1|7036.3|7037.2|7034.4|17
1623949800000|2021-06-17 17:10:00|7037.1|7034.3|7038.1|7035.3|7038.2|7035.4|7035.2|7032.4|90
1623949810000|2021-06-17 17:10:10|7038.2|7035.4|7035.1|7032.3|7038.2|7035.4|7035.1|7032.3|23
1623949820000|2021-06-17 17:10:20|7035.2|7032.4|7037.1|7034.3|7037.1|7034.3|7035.2|7032.4|21
1623949830000|2021-06-17 17:10:30|7036.6|7033.8|7037.2|7034.4|7038.3|7035.5|7036.6|7033.8|35
1623949840000|2021-06-17 17:10:40|7037.1|7034.3|7036.2|7033.4|7037.2|7034.4|7036.2|7033.4|24
1623949850000|2021-06-17 17:10:50|7036.6|7033.8|7036.2|7033.4|7037.2|7034.4|7035.2|7032.4|34
1623949860000|2021-06-17 17:11:00|7036.1|7033.3|7036.6|7033.8|7037.2|7034.4|7035.1|7032.3|26
1623949870000|2021-06-17 17:11:10|7036.5|7033.7|7033.1|7030.3|7036.5|7033.7|7033.1|7030.3|58
1623949880000|2021-06-17 17:11:20|7032.6|7029.8|7032.2|7029.4|7033.2|7030.4|7032.2|7029.4|7
1623949890000|2021-06-17 17:11:30|7032.6|7029.8|7031.2|7028.4|7032.6|7029.8|7031.1|7028.3|35
1623949900000|2021-06-17 17:11:40|7032.2|7029.4|7033.6|7030.8|7034.1|7031.3|7032.1|7029.3|63
1623949910000|2021-06-17 17:11:50|7033.2|7030.4|7032.1|7029.3|7034.2|7031.4|7031.2|7028.4|24
1623949920000|2021-06-17 17:12:00|7032.2|7029.4|7031.6|7028.8|7033.1|7030.3|7031.6|7028.8|8
1623949930000|2021-06-17 17:12:10|7031.1|7028.3|7031.1|7028.3|7032.1|7029.3|7031.1|7028.3|32
1623949940000|2021-06-17 17:12:20|7032.1|7029.3|7031.1|7028.3|7032.1|7029.3|7031.1|7028.3|28
1623949950000|2021-06-17 17:12:30|7031.2|7028.4|7030.1|7027.3|7032.1|7029.3|7030.1|7027.3|14
1623949960000|2021-06-17 17:12:40|7029.6|7026.8|7029.6|7026.8|7030.1|7027.3|7029.1|7026.3|13
1623949970000|2021-06-17 17:12:50|7029.2|7026.4|7029.6|7026.8|7030.1|7027.3|7029.2|7026.4|8
1623949980000|2021-06-17 17:13:00|7029.1|7026.3|7028.1|7025.3|7030.1|7027.3|7028.1|7025.3|60
1623949990000|2021-06-17 17:13:10|7028.2|7025.4|7031.2|7028.4|7033.1|7030.3|7028.2|7025.4|77
1623950000000|2021-06-17 17:13:20|7031.1|7028.3|7031.1|7028.3|7031.2|7028.4|7030.2|7027.4|27
1623950010000|2021-06-17 17:13:30|7031|7028.2|7030.1|7027.3|7031|7028.2|7030.1|7027.3|8
1623950020000|2021-06-17 17:13:40|7029.6|7026.8|7028.6|7025.8|7029.6|7026.8|7028.2|7025.4|7
1623950030000|2021-06-17 17:13:50|7028.1|7025.3|7026.1|7023.3|7028.1|7025.3|7025.1|7022.3|82
1623950040000|2021-06-17 17:14:00|7026.2|7023.4|7024.5|7021.7|7027.1|7024.3|7022.2|7019.4|181
1623950050000|2021-06-17 17:14:10|7024.1|7021.3|7023.1|7020.3|7024.5|7021.7|7023.1|7020.3|26
1623950060000|2021-06-17 17:14:20|7024|7021.2|7022|7019.2|7024.1|7021.3|7021|7018.2|59
1623950070000|2021-06-17 17:14:30|7021.5|7018.7|7020.5|7017.7|7021.5|7018.7|7019|7016.2|105
1623950080000|2021-06-17 17:14:40|7020.1|7017.3|7021.1|7018.3|7022.1|7019.3|7020|7017.2|54
1623950090000|2021-06-17 17:14:50|7021.5|7018.7|7024|7021.2|7024|7021.2|7021|7018.2|32
1623950100000|2021-06-17 17:15:00|7024.1|7021.3|7024|7021.2|7024.1|7021.3|7023.1|7020.3|59
1623950110000|2021-06-17 17:15:10|7023.5|7020.7|7018.5|7015.7|7023.5|7020.7|7018.5|7015.7|51
1623950120000|2021-06-17 17:15:20|7019.1|7016.3|7021.1|7018.3|7021.1|7018.3|7018.1|7015.3|71
1623950130000|2021-06-17 17:15:30|7022|7019.2|7020.5|7017.7|7022|7019.2|7020.1|7017.3|18
1623950140000|2021-06-17 17:15:40|7020.1|7017.3|7021|7018.2|7021.5|7018.7|7019.1|7016.3|16
1623950150000|2021-06-17 17:15:50|7021.1|7018.3|7024|7021.2|7025|7022.2|7021.1|7018.3|40
1623950160000|2021-06-17 17:16:00|7024.1|7021.3|7023|7020.2|7024.1|7021.3|7022.1|7019.3|17
1623950170000|2021-06-17 17:16:10|7023.1|7020.3|7026|7023.2|7026.5|7023.7|7023.1|7020.3|33
1623950180000|2021-06-17 17:16:20|7025.5|7022.7|7025.1|7022.3|7025.5|7022.7|7025|7022.2|4
1623950190000|2021-06-17 17:16:30|7025|7022.2|7026.1|7023.3|7027|7024.2|7025|7022.2|22
1623950200000|2021-06-17 17:16:40|7026|7023.2|7026.1|7023.3|7027.1|7024.3|7025.1|7022.3|28
1623950210000|2021-06-17 17:16:50|7026|7023.2|7027.5|7024.7|7028.1|7025.3|7026|7023.2|57
1623950220000|2021-06-17 17:17:00|7027.1|7024.3|7027.1|7024.3|7028.1|7025.3|7027|7024.2|19
1623950230000|2021-06-17 17:17:10|7026.1|7023.3|7025.5|7022.7|7026.5|7023.7|7024.6|7021.8|20
1623950240000|2021-06-17 17:17:20|7025.1|7022.3|7026.1|7023.3|7026.5|7023.7|7024.1|7021.3|39
1623950250000|2021-06-17 17:17:30|7027.1|7024.3|7026|7023.2|7027.1|7024.3|7026|7023.2|7
1623950260000|2021-06-17 17:17:40|7026.1|7023.3|7026.1|7023.3|7027.1|7024.3|7026|7023.2|7
1623950270000|2021-06-17 17:17:50|7026|7023.2|7026|7023.2|7026.1|7023.3|7026|7023.2|2
1623950280000|2021-06-17 17:18:00|7025|7022.2|7028.1|7025.3|7029|7026.2|7024.6|7021.8|49
1623950290000|2021-06-17 17:18:10|7028|7025.2|7026|7023.2|7028.1|7025.3|7026|7023.2|13
1623950300000|2021-06-17 17:18:20|7025.5|7022.7|7025.5|7022.7|7026.1|7023.3|7025.5|7022.7|13
1623950310000|2021-06-17 17:18:30|7025|7022.2|7024.5|7021.7|7025|7022.2|7023.5|7020.7|8
1623950320000|2021-06-17 17:18:40|7025|7022.2|7026.5|7023.7|7026.5|7023.7|7025|7022.2|12
1623950330000|2021-06-17 17:18:50|7027|7024.2|7027|7024.2|7027.1|7024.3|7027|7024.2|5
1623950340000|2021-06-17 17:19:00|7026.5|7023.7|7027.1|7024.3|7027.1|7024.3|7025.5|7022.7|39
1623950350000|2021-06-17 17:19:10|7027|7024.2|7027|7024.2|7027|7024.2|7025.1|7022.3|11
1623950360000|2021-06-17 17:19:20|7027.2|7024.4|7029.1|7026.3|7029.1|7026.3|7027.2|7024.4|33
1623950370000|2021-06-17 17:19:30|7029|7026.2|7028|7025.2|7029.1|7026.3|7028|7025.2|14
1623950380000|2021-06-17 17:19:40|7028.1|7025.3|7028|7025.2|7028.1|7025.3|7026.5|7023.7|23
1623950390000|2021-06-17 17:19:50|7027.5|7024.7|7028.5|7025.7|7029.1|7026.3|7027.5|7024.7|10
1623950400000|2021-06-17 17:20:00|7029|7026.2|7028.1|7025.3|7032|7029.2|7028.1|7025.3|68
1623950410000|2021-06-17 17:20:10|7028.5|7025.7|7025|7022.2|7029|7026.2|7024.5|7021.7|121
1623950420000|2021-06-17 17:20:20|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|7025|7022.2|3
1623950430000|2021-06-17 17:20:30|7026|7023.2|7026.5|7023.7|7027|7024.2|7025|7022.2|34
1623950440000|2021-06-17 17:20:40|7026|7023.2|7025|7022.2|7026.1|7023.3|7025|7022.2|16
1623950450000|2021-06-17 17:20:50|7025.1|7022.3|7026.1|7023.3|7027|7024.2|7025.1|7022.3|18
1623950460000|2021-06-17 17:21:00|7026|7023.2|7028|7025.2|7028.5|7025.7|7026|7023.2|37
1623950470000|2021-06-17 17:21:10|7028.1|7025.3|7027.1|7024.3|7028.1|7025.3|7027.1|7024.3|14
1623950480000|2021-06-17 17:21:20|7027|7024.2|7027|7024.2|7027.5|7024.7|7027|7024.2|3
1623950490000|2021-06-17 17:21:30|7026.5|7023.7|7028|7025.2|7028|7025.2|7026.5|7023.7|33
1623950500000|2021-06-17 17:21:40|7027.5|7024.7|7028|7025.2|7029.1|7026.3|7027|7024.2|27
1623950510000|2021-06-17 17:21:50|7028.1|7025.3|7027|7024.2|7028.1|7025.3|7027|7024.2|5
1623950520000|2021-06-17 17:22:00|7027.1|7024.3|7025.5|7022.7|7027.1|7024.3|7025|7022.2|27
1623950530000|2021-06-17 17:22:10|7025.1|7022.3|7027|7024.2|7027.1|7024.3|7025|7022.2|6
1623950540000|2021-06-17 17:22:20|7027.1|7024.3|7026.1|7023.3|7028|7025.2|7026.1|7023.3|4
1623950550000|2021-06-17 17:22:30|7026|7023.2|7026.1|7023.3|7026.1|7023.3|7026|7023.2|3
1623950560000|2021-06-17 17:22:40|7025.5|7022.7|7024.1|7021.3|7025.5|7022.7|7024|7021.2|218
1623950570000|2021-06-17 17:22:50|7025|7022.2|7024|7021.2|7025.1|7022.3|7023.5|7020.7|8
1623950580000|2021-06-17 17:23:00|7024.1|7021.3|7023.1|7020.3|7024.5|7021.7|7023|7020.2|15
1623950590000|2021-06-17 17:23:10|7023.5|7020.7|7023.5|7020.7|7024|7021.2|7023|7020.2|10
1623950600000|2021-06-17 17:23:20|7024|7021.2|7025|7022.2|7027|7024.2|7024|7021.2|21
1623950610000|2021-06-17 17:23:30|7025.1|7022.3|7024.1|7021.3|7026|7023.2|7024|7021.2|27
1623950620000|2021-06-17 17:23:40|7024.5|7021.7|7025.1|7022.3|7026|7023.2|7024.1|7021.3|6
1623950630000|2021-06-17 17:23:50|7025.5|7022.7|7026.1|7023.3|7027|7024.2|7025.5|7022.7|6
1623950640000|2021-06-17 17:24:00|7026.5|7023.7|7029|7026.2|7030.5|7027.7|7026.5|7023.7|38
1623950650000|2021-06-17 17:24:10|7029.1|7026.3|7029|7026.2|7029.1|7026.3|7029|7026.2|2
1623950660000|2021-06-17 17:24:20|7028.5|7025.7|7028.1|7025.3|7030.5|7027.7|7028.1|7025.3|55
1623950670000|2021-06-17 17:24:30|7028|7025.2|7035.1|7032.3|7036|7033.2|7028|7025.2|224
1623950680000|2021-06-17 17:24:40|7035.5|7032.7|7035.1|7032.3|7038.5|7035.7|7034.1|7031.3|287
1623950690000|2021-06-17 17:24:50|7035|7032.2|7037|7034.2|7037|7034.2|7034.1|7031.3|70
1623950700000|2021-06-17 17:25:00|7036.5|7033.7|7037.1|7034.3|7037.1|7034.3|7036.2|7033.4|107
1623950710000|2021-06-17 17:25:10|7038.1|7035.3|7037.1|7034.3|7039.1|7036.3|7037|7034.2|35
1623950720000|2021-06-17 17:25:20|7037|7034.2|7034.1|7031.3|7037.1|7034.3|7034|7031.2|29
1623950730000|2021-06-17 17:25:30|7034.5|7031.7|7034.1|7031.3|7035.1|7032.3|7034|7031.2|16
1623950740000|2021-06-17 17:25:40|7033.5|7030.7|7031|7028.2|7033.5|7030.7|7031|7028.2|94
1623950750000|2021-06-17 17:25:50|7031.1|7028.3|7029|7026.2|7031.1|7028.3|7029|7026.2|9
1623950760000|2021-06-17 17:26:00|7029.1|7026.3|7032.1|7029.3|7032.5|7029.7|7029|7026.2|29
1623950770000|2021-06-17 17:26:10|7032.5|7029.7|7032.1|7029.3|7032.5|7029.7|7031.1|7028.3|25
1623950780000|2021-06-17 17:26:20|7031.5|7028.7|7031.5|7028.7|7032.5|7029.7|7031.5|7028.7|13
1623950790000|2021-06-17 17:26:30|7031.1|7028.3|7033.5|7030.7|7033.5|7030.7|7031|7028.2|15
1623950800000|2021-06-17 17:26:40|7034.1|7031.3|7038|7035.2|7038.1|7035.3|7034.1|7031.3|48
1623950810000|2021-06-17 17:26:50|7037.5|7034.7|7037.5|7034.7|7039|7036.2|7037|7034.2|52
1623950820000|2021-06-17 17:27:00|7037.1|7034.3|7039.1|7036.3|7039.1|7036.3|7036.1|7033.3|25
1623950830000|2021-06-17 17:27:10|7039|7036.2|7037.5|7034.7|7039|7036.2|7037.5|7034.7|40
1623950840000|2021-06-17 17:27:20|7037.1|7034.3|7034.1|7031.3|7037.6|7034.8|7034.1|7031.3|35
1623950850000|2021-06-17 17:27:30|7034|7031.2|7034.5|7031.7|7035.1|7032.3|7034|7031.2|13
1623950860000|2021-06-17 17:27:40|7034.6|7031.8|7033.1|7030.3|7034.6|7031.8|7033|7030.2|12
1623950870000|2021-06-17 17:27:50|7032.1|7029.3|7033.1|7030.3|7034|7031.2|7032.1|7029.3|10
1623950880000|2021-06-17 17:28:00|7032.5|7029.7|7032.6|7029.8|7033.1|7030.3|7032.1|7029.3|21
1623950890000|2021-06-17 17:28:10|7033.6|7030.8|7033.6|7030.8|7034|7031.2|7033.1|7030.3|14
1623950900000|2021-06-17 17:28:20|7034.2|7031.4|7034.1|7031.3|7035.6|7032.8|7034.1|7031.3|10
1623950910000|2021-06-17 17:28:30|7034.5|7031.7|7034.5|7031.7|7035.1|7032.3|7034|7031.2|10
1623950920000|2021-06-17 17:28:40|7034.1|7031.3|7036|7033.2|7036|7033.2|7034.1|7031.3|3
1623950930000|2021-06-17 17:28:50|7035.1|7032.3|7036.1|7033.3|7036.1|7033.3|7035.1|7032.3|13
1623950940000|2021-06-17 17:29:00|7036.5|7033.7|7036|7033.2|7037.1|7034.3|7035.1|7032.3|16
1623950950000|2021-06-17 17:29:10|7035.5|7032.7|7035.1|7032.3|7036|7033.2|7035.1|7032.3|5
1623950970000|2021-06-17 17:29:30|7034.5|7031.7|7036.1|7033.3|7036.5|7033.7|7034.5|7031.7|9
1623950980000|2021-06-17 17:29:40|7036.5|7033.7|7036.5|7033.7|7037.1|7034.3|7036.1|7033.3|8
1623950990000|2021-06-17 17:29:50|7036.1|7033.3|7037|7034.2|7037.1|7034.3|7035.1|7032.3|67
1623951000000|2021-06-17 17:30:00|7037.1|7034.3|7037.6|7034.8|7038.1|7035.3|7034.1|7031.3|2050
1623951010000|2021-06-17 17:30:10|7037.1|7034.3|7037.6|7034.8|7038.2|7035.4|7036.6|7033.8|157
1623951020000|2021-06-17 17:30:20|7037.7|7034.9|7038.1|7035.3|7038.6|7035.8|7037.6|7034.8|9
1623951030000|2021-06-17 17:30:30|7037.6|7034.8|7035.6|7032.8|7037.6|7034.8|7035.2|7032.4|61
1623951040000|2021-06-17 17:30:40|7036.1|7033.3|7034.2|7031.4|7036.1|7033.3|7033.7|7030.9|20
1623951050000|2021-06-17 17:30:50|7034.6|7031.8|7034.2|7031.4|7035.2|7032.4|7033.6|7030.8|21
1623951060000|2021-06-17 17:31:00|7034.6|7031.8|7034.6|7031.8|7035.2|7032.4|7034.2|7031.4|23
1623951070000|2021-06-17 17:31:10|7034.2|7031.4|7033.2|7030.4|7034.2|7031.4|7033.2|7030.4|14
1623951080000|2021-06-17 17:31:20|7034.7|7031.9|7036.2|7033.4|7036.2|7033.4|7034.2|7031.4|31
1623951090000|2021-06-17 17:31:30|7036.1|7033.3|7037.2|7034.4|7039.1|7036.3|7036.1|7033.3|83
1623951100000|2021-06-17 17:31:40|7037.1|7034.3|7037.6|7034.8|7038.2|7035.4|7037.1|7034.3|25
1623951110000|2021-06-17 17:31:50|7037.7|7034.9|7037.2|7034.4|7038.2|7035.4|7036.6|7033.8|11
1623951120000|2021-06-17 17:32:00|||||||||7
1623951130000|2021-06-17 17:32:10|7037.1|7034.3|7037.2|7034.4|7037.6|7034.8|7035.6|7032.8|41
1623951140000|2021-06-17 17:32:20|7037.7|7034.9|7036.2|7033.4|7037.7|7034.9|7034.6|7031.8|93
1623951150000|2021-06-17 17:32:30|7036.6|7033.8|7038.7|7035.9|7039.3|7036.5|7036.2|7033.4|408
1623951160000|2021-06-17 17:32:40|7039.2|7036.4|7039.2|7036.4|7039.7|7036.9|7038.7|7035.9|17
1623951170000|2021-06-17 17:32:50|7039.3|7036.5|7039.2|7036.4|7040.2|7037.4|7039.2|7036.4|8
1623951180000|2021-06-17 17:33:00|7039.3|7036.5|7040.2|7037.4|7040.2|7037.4|7039.2|7036.4|11
1623951190000|2021-06-17 17:33:10|7040.3|7037.5|7039.7|7036.9|7040.3|7037.5|7039.2|7036.4|29
1623951200000|2021-06-17 17:33:20|7039.2|7036.4|7038.2|7035.4|7040.3|7037.5|7038.2|7035.4|50
1623951210000|2021-06-17 17:33:30|7038.7|7035.9|7039.7|7036.9|7040.2|7037.4|7038.7|7035.9|16
1623951220000|2021-06-17 17:33:40|7040.1|7037.3|7039.7|7036.9|7040.2|7037.4|7039.7|7036.9|3
1623951230000|2021-06-17 17:33:50|7040.2|7037.4|7041.2|7038.4|7042.2|7039.4|7038.7|7035.9|126
1623951240000|2021-06-17 17:34:00|7041.3|7038.5|7041.2|7038.4|7041.7|7038.9|7040.2|7037.4|61
1623951250000|2021-06-17 17:34:10|7041.3|7038.5|7042.2|7039.4|7042.6|7039.8|7041.3|7038.5|42
1623951260000|2021-06-17 17:34:20|7041.7|7038.9|7040.2|7037.4|7042.2|7039.4|7040.2|7037.4|35
1623951270000|2021-06-17 17:34:30|7039.7|7036.9|7039.7|7036.9|7040.2|7037.4|7039.6|7036.8|22
1623951280000|2021-06-17 17:34:40|7040.2|7037.4|7040.7|7037.9|7041.2|7038.4|7040.2|7037.4|30
1623951290000|2021-06-17 17:34:50|7040.2|7037.4|7041.2|7038.4|7041.2|7038.4|7040.2|7037.4|7
1623951300000|2021-06-17 17:35:00|7040.7|7037.9|7038.6|7035.8|7041.2|7038.4|7037.2|7034.4|282
1623951310000|2021-06-17 17:35:10|7038.7|7035.9|7038.6|7035.8|7039.2|7036.4|7038.2|7035.4|25
1623951320000|2021-06-17 17:35:20|7038.2|7035.4|7040.2|7037.4|7041.1|7038.3|7038.2|7035.4|18
1623951330000|2021-06-17 17:35:30|7040.1|7037.3|7039.1|7036.3|7040.1|7037.3|7039.1|7036.3|16
1623951340000|2021-06-17 17:35:40|7038.6|7035.8|7039.1|7036.3|7040.2|7037.4|7038.2|7035.4|22
1623951350000|2021-06-17 17:35:50|7039.2|7036.4|7041.1|7038.3|7041.2|7038.4|7039.2|7036.4|23
1623951360000|2021-06-17 17:36:00|7041.2|7038.4|7042.1|7039.3|7042.1|7039.3|7041.1|7038.3|19
1623951370000|2021-06-17 17:36:10|7041.6|7038.8|7042.2|7039.4|7044.1|7041.3|7041.6|7038.8|57
1623951380000|2021-06-17 17:36:20|7042.1|7039.3|7038.2|7035.4|7042.1|7039.3|7038.1|7035.3|20
1623951390000|2021-06-17 17:36:30|7039.1|7036.3|7038.2|7035.4|7039.1|7036.3|7038.1|7035.3|15
1623951400000|2021-06-17 17:36:40|7038.6|7035.8|7039.1|7036.3|7039.2|7036.4|7038.6|7035.8|17
1623951410000|2021-06-17 17:36:50|7038.6|7035.8|7038.6|7035.8|7039.1|7036.3|7038.1|7035.3|7
1623951420000|2021-06-17 17:37:00|7038.2|7035.4|7042.1|7039.3|7042.1|7039.3|7038.2|7035.4|70
1623951430000|2021-06-17 17:37:10|7041.6|7038.8|7040.1|7037.3|7041.6|7038.8|7040.1|7037.3|21
1623951440000|2021-06-17 17:37:20|7040.2|7037.4|7040.1|7037.3|7040.2|7037.4|7040.1|7037.3|3
1623951450000|2021-06-17 17:37:30|7040.2|7037.4|7038.2|7035.4|7040.2|7037.4|7038.2|7035.4|7
1623951460000|2021-06-17 17:37:40|7038.1|7035.3|7036.6|7033.8|7038.1|7035.3|7036|7033.2|31
1623951470000|2021-06-17 17:37:50|7037.1|7034.3|7037.1|7034.3|7037.2|7034.4|7036.1|7033.3|9
1623951480000|2021-06-17 17:38:00|7037.2|7034.4|7039.6|7036.8|7040.1|7037.3|7037.2|7034.4|54
1623951490000|2021-06-17 17:38:10|7039.2|7036.4|7039.6|7036.8|7039.6|7036.8|7039.2|7036.4|1
1623951500000|2021-06-17 17:38:20|7039.2|7036.4|7040.6|7037.8|7040.6|7037.8|7039.1|7036.3|17
1623951510000|2021-06-17 17:38:30|7041.1|7038.3|7041.1|7038.3|7042.1|7039.3|7040.6|7037.8|10
1623951520000|2021-06-17 17:38:40|7041.2|7038.4|7040.6|7037.8|7041.2|7038.4|7040.6|7037.8|5
1623951530000|2021-06-17 17:38:50|7041.1|7038.3|7040.6|7037.8|7041.1|7038.3|7040.6|7037.8|1
1623951540000|2021-06-17 17:39:00|7040.2|7037.4|7041.1|7038.3|7041.1|7038.3|7039.2|7036.4|15
1623951550000|2021-06-17 17:39:10|7041.2|7038.4|7041.2|7038.4|7041.6|7038.8|7041.1|7038.3|6
1623951560000|2021-06-17 17:39:20|7042.2|7039.4|7041.1|7038.3|7042.2|7039.4|7041.1|7038.3|28
1623951570000|2021-06-17 17:39:30|7041.2|7038.4|7041.6|7038.8|7041.6|7038.8|7041.1|7038.3|7
1623951580000|2021-06-17 17:39:40|7041.2|7038.4|7042.1|7039.3|7042.2|7039.4|7041.2|7038.4|10
1623951590000|2021-06-17 17:39:50|7042.2|7039.4|7042.6|7039.8|7043.1|7040.3|7042.1|7039.3|1
1623951600000|2021-06-17 17:40:00|7042.2|7039.4|7043.1|7040.3|7043.6|7040.8|7042.1|7039.3|49
1623951610000|2021-06-17 17:40:10|7042.6|7039.8|7043.2|7040.4|7043.2|7040.4|7041.6|7038.8|7
1623951620000|2021-06-17 17:40:20|7044.1|7041.3|7041.6|7038.8|7046.1|7043.3|7041.6|7038.8|153
1623951630000|2021-06-17 17:40:30|7041.2|7038.4|7043.6|7040.8|7044.1|7041.3|7041.2|7038.4|108
1623951640000|2021-06-17 17:40:40|7043.2|7040.4|7043.2|7040.4|7043.2|7040.4|7042.6|7039.8|7
1623951650000|2021-06-17 17:40:50|7043.6|7040.8|7044.1|7041.3|7044.1|7041.3|7042.6|7039.8|13
1623951660000|2021-06-17 17:41:00|7044.2|7041.4|7047.2|7044.4|7047.2|7044.4|7044.1|7041.3|91
1623951670000|2021-06-17 17:41:10|7047.1|7044.3|7045.6|7042.8|7047.1|7044.3|7045.2|7042.4|31
1623951680000|2021-06-17 17:41:20|7046.1|7043.3|7045.2|7042.4|7046.2|7043.4|7045.1|7042.3|29
1623951690000|2021-06-17 17:41:30|7045.1|7042.3|7045.6|7042.8|7046.1|7043.3|7045.1|7042.3|9
1623951700000|2021-06-17 17:41:40|7045.5|7042.7|7043.1|7040.3|7045.5|7042.7|7042.6|7039.8|35
1623951710000|2021-06-17 17:41:50|7043|7040.2|7038.6|7035.8|7043|7040.2|7038.1|7035.3|113
1623951720000|2021-06-17 17:42:00|7039.1|7036.3|7039.6|7036.8|7041.1|7038.3|7039.1|7036.3|23
1623951730000|2021-06-17 17:42:10|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|7039.6|7036.8|23
1623951740000|2021-06-17 17:42:20|7039.6|7036.8|7038.6|7035.8|7039.6|7036.8|7038.1|7035.3|15
1623951750000|2021-06-17 17:42:30|7039.1|7036.3|7035.1|7032.3|7039.1|7036.3|7034.1|7031.3|41
1623951760000|2021-06-17 17:42:40|7035|7032.2|7037.1|7034.3|7037.1|7034.3|7033.6|7030.8|98
1623951770000|2021-06-17 17:42:50|7037.6|7034.8|7038.1|7035.3|7039.1|7036.3|7037.6|7034.8|28
1623951780000|2021-06-17 17:43:00|7038.6|7035.8|7038.1|7035.3|7040.1|7037.3|7038.1|7035.3|12
1623951790000|2021-06-17 17:43:10|7039.1|7036.3|7040.1|7037.3|7040.1|7037.3|7039.1|7036.3|19
1623951800000|2021-06-17 17:43:20|||||||||13
1623951810000|2021-06-17 17:43:30|7040.6|7037.8|7041.1|7038.3|7041.1|7038.3|7040.1|7037.3|3
1623951820000|2021-06-17 17:43:40|||||||||4
1623951830000|2021-06-17 17:43:50|7039.1|7036.3|7038.6|7035.8|7039.6|7036.8|7038.1|7035.3|19
1623951840000|2021-06-17 17:44:00|7038.1|7035.3|7041.1|7038.3|7041.6|7038.8|7038.1|7035.3|39
1623951850000|2021-06-17 17:44:10|7040.6|7037.8|7039.1|7036.3|7040.6|7037.8|7039.1|7036.3|5
1623951860000|2021-06-17 17:44:20|7040.1|7037.3|7039.1|7036.3|7040.1|7037.3|7038.1|7035.3|8
1623951870000|2021-06-17 17:44:30|7040.1|7037.3|7039.6|7036.8|7040.1|7037.3|7039.1|7036.3|6
1623951880000|2021-06-17 17:44:40|7040.1|7037.3|7040.6|7037.8|7040.6|7037.8|7040.1|7037.3|5
1623951890000|2021-06-17 17:44:50|7040.1|7037.3|7039.1|7036.3|7040.1|7037.3|7038.1|7035.3|33
1623951900000|2021-06-17 17:45:00|7038.6|7035.8|7038.1|7035.3|7039.1|7036.3|7038.1|7035.3|39
1623951910000|2021-06-17 17:45:10|7039.1|7036.3|7040.6|7037.8|7042.6|7039.8|7039.1|7036.3|49
1623951920000|2021-06-17 17:45:20|7041.1|7038.3|7040.1|7037.3|7041.1|7038.3|7040.1|7037.3|15
1623951930000|2021-06-17 17:45:30|7040.6|7037.8|7041.1|7038.3|7041.6|7038.8|7040.1|7037.3|16
1623951940000|2021-06-17 17:45:40|7040.6|7037.8|7043.1|7040.3|7043.1|7040.3|7040.6|7037.8|39
1623951950000|2021-06-17 17:45:50|7043|7040.2|7043.1|7040.3|7043.1|7040.3|7042.1|7039.3|72
1623951960000|2021-06-17 17:46:00|7042.1|7039.3|7042.1|7039.3|7043.1|7040.3|7042.1|7039.3|20
1623951970000|2021-06-17 17:46:10|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|0
1623951980000|2021-06-17 17:46:20|7039.6|7036.8|7039.1|7036.3|7040.1|7037.3|7039.1|7036.3|127
1623951990000|2021-06-17 17:46:30|7039.6|7036.8|7040.1|7037.3|7040.1|7037.3|7039.6|7036.8|9
1623952000000|2021-06-17 17:46:40|7041.1|7038.3|7040.6|7037.8|7041.1|7038.3|7040.1|7037.3|1
1623952010000|2021-06-17 17:46:50|7040.1|7037.3|7042.1|7039.3|7043|7040.2|7040.1|7037.3|9
1623952020000|2021-06-17 17:47:00|7042|7039.2|7044.1|7041.3|7044.1|7041.3|7042|7039.2|47
1623952030000|2021-06-17 17:47:10|7044|7041.2|7042.1|7039.3|7044.1|7041.3|7042.1|7039.3|20
1623952040000|2021-06-17 17:47:20|7042.6|7039.8|7041.1|7038.3|7043.1|7040.3|7040.1|7037.3|50
1623952050000|2021-06-17 17:47:30|7042.1|7039.3|7042.6|7039.8|7043.1|7040.3|7042|7039.2|5
1623952060000|2021-06-17 17:47:40|7043|7040.2|7043.6|7040.8|7044.1|7041.3|7043|7040.2|6
1623952070000|2021-06-17 17:47:50|7043.5|7040.7|7045.1|7042.3|7045.6|7042.8|7041.6|7038.8|47
1623952080000|2021-06-17 17:48:00|7045|7042.2|7045.1|7042.3|7046.1|7043.3|7045|7042.2|35
1623952090000|2021-06-17 17:48:10|7046|7043.2|7047.1|7044.3|7047.1|7044.3|7046|7043.2|516
1623952100000|2021-06-17 17:48:20|7047|7044.2|7047.6|7044.8|7047.6|7044.8|7046.1|7043.3|52
1623952110000|2021-06-17 17:48:30|7048|7045.2|7046.1|7043.3|7048|7045.2|7045.6|7042.8|235
1623952120000|2021-06-17 17:48:40|7045.6|7042.8|7046.1|7043.3|7046.1|7043.3|7045.1|7042.3|73
1623952130000|2021-06-17 17:48:50|7047.1|7044.3|7046|7043.2|7047.1|7044.3|7045.1|7042.3|15
1623952140000|2021-06-17 17:49:00|7045.6|7042.8|7045.6|7042.8|7046.1|7043.3|7045.6|7042.8|9
1623952150000|2021-06-17 17:49:10|7045.1|7042.3|7046|7043.2|7046.1|7043.3|7045.1|7042.3|3
1623952160000|2021-06-17 17:49:20|7046.1|7043.3|7046.1|7043.3|7047.1|7044.3|7045.6|7042.8|33
1623952170000|2021-06-17 17:49:30|7047|7044.2|7046.1|7043.3|7047|7044.2|7046.1|7043.3|7
1623952180000|2021-06-17 17:49:40|7046.6|7043.8|7047.7|7044.9|7047.7|7044.9|7046.6|7043.8|899
1623952190000|2021-06-17 17:49:50|7048.1|7045.3|7049.2|7046.4|7050.1|7047.3|7047.7|7044.9|114
1623952200000|2021-06-17 17:50:00|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7048.7|7045.9|9
1623952210000|2021-06-17 17:50:10|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|7049.1|7046.3|20
1623952220000|2021-06-17 17:50:20|7050.1|7047.3|7049.1|7046.3|7050.1|7047.3|7047.2|7044.4|24
1623952230000|2021-06-17 17:50:30|7048.7|7045.9|7049.1|7046.3|7049.1|7046.3|7048.1|7045.3|10
1623952240000|2021-06-17 17:50:40|7048.7|7045.9|7048.2|7045.4|7048.7|7045.9|7047.1|7044.3|19
1623952250000|2021-06-17 17:50:50|7048.7|7045.9|7049.7|7046.9|7049.7|7046.9|7048.1|7045.3|37
1623952260000|2021-06-17 17:51:00|7049.2|7046.4|7049.7|7046.9|7051.1|7048.3|7049.2|7046.4|54
1623952270000|2021-06-17 17:51:10|7049.2|7046.4|7048.2|7045.4|7050.1|7047.3|7048.2|7045.4|7
1623952280000|2021-06-17 17:51:20|7048.8|7046|7047.7|7044.9|7049.2|7046.4|7047.1|7044.3|36
1623952290000|2021-06-17 17:51:30|7048.1|7045.3|7047.7|7044.9|7048.7|7045.9|7047.1|7044.3|26
1623952300000|2021-06-17 17:51:40|7048.1|7045.3|7047.2|7044.4|7048.1|7045.3|7047.2|7044.4|3
1623952310000|2021-06-17 17:51:50|7047.7|7044.9|7049.7|7046.9|7050.1|7047.3|7047.7|7044.9|182
1623952320000|2021-06-17 17:52:00|7049.2|7046.4|7049.2|7046.4|7050.2|7047.4|7049.1|7046.3|43
1623952330000|2021-06-17 17:52:10|7049.1|7046.3|7048.7|7045.9|7049.1|7046.3|7048.7|7045.9|6
1623952340000|2021-06-17 17:52:20|7049.2|7046.4|7050.2|7047.4|7050.2|7047.4|7049.2|7046.4|11
1623952350000|2021-06-17 17:52:30|7051.1|7048.3|7052.2|7049.4|7052.2|7049.4|7050.2|7047.4|84
1623952360000|2021-06-17 17:52:40|7053.1|7050.3|7053.1|7050.3|7055.2|7052.4|7052.2|7049.4|201
1623952370000|2021-06-17 17:52:50|7053.2|7050.4|7052.2|7049.4|7053.2|7050.4|7051.2|7048.4|18
1623952380000|2021-06-17 17:53:00|7052.7|7049.9|7053.2|7050.4|7055.1|7052.3|7052.1|7049.3|64
1623952390000|2021-06-17 17:53:10|7053.1|7050.3|7054.2|7051.4|7054.2|7051.4|7053.1|7050.3|87
1623952400000|2021-06-17 17:53:20|7054.7|7051.9|7053.7|7050.9|7055.1|7052.3|7053.2|7050.4|114
1623952410000|2021-06-17 17:53:30|7053.2|7050.4|7054.2|7051.4|7054.7|7051.9|7053.2|7050.4|215
1623952420000|2021-06-17 17:53:40|7055.1|7052.3|7054.7|7051.9|7055.1|7052.3|7053.2|7050.4|55
1623952430000|2021-06-17 17:53:50|7054.3|7051.5|7054.8|7052|7054.8|7052|7053.3|7050.5|21
1623952440000|2021-06-17 17:54:00|7055.2|7052.4|7054.3|7051.5|7055.2|7052.4|7054.2|7051.4|730
1623952450000|2021-06-17 17:54:10|7054.8|7052|7055.3|7052.5|7055.3|7052.5|7054.8|7052|171
1623952460000|2021-06-17 17:54:20|7055.4|7052.6|7055.2|7052.4|7056.3|7053.5|7054.3|7051.5|121
1623952470000|2021-06-17 17:54:30|7055.3|7052.5|7055.3|7052.5|7055.8|7053|7055.2|7052.4|137
1623952480000|2021-06-17 17:54:40|7055.2|7052.4|7055.8|7053|7055.8|7053|7054.3|7051.5|10
1623952490000|2021-06-17 17:54:50|7055.3|7052.5|7055.3|7052.5|7056.2|7053.4|7054.8|7052|115
1623952500000|2021-06-17 17:55:00|7055.8|7053|7057.2|7054.4|7057.3|7054.5|7055.8|7053|209
1623952510000|2021-06-17 17:55:10|7056.8|7054|7057.8|7055|7057.8|7055|7056.3|7053.5|43
1623952520000|2021-06-17 17:55:20|7057.3|7054.5|7057.2|7054.4|7057.8|7055|7056.3|7053.5|41
1623952530000|2021-06-17 17:55:30|7057.3|7054.5|7055.3|7052.5|7058.3|7055.5|7055.2|7052.4|193
1623952540000|2021-06-17 17:55:40|7055.8|7053|7054.3|7051.5|7056.3|7053.5|7054.2|7051.4|103
1623952550000|2021-06-17 17:55:50|7055.2|7052.4|7049.3|7046.5|7055.2|7052.4|7049.3|7046.5|230
1623952560000|2021-06-17 17:56:00|7049.8|7047|7048.2|7045.4|7051.2|7048.4|7048.2|7045.4|72
1623952570000|2021-06-17 17:56:10|7048.3|7045.5|7050.2|7047.4|7050.2|7047.4|7048.3|7045.5|41
1623952580000|2021-06-17 17:56:20|7050.3|7047.5|7049.2|7046.4|7050.8|7048|7049.2|7046.4|9
1623952590000|2021-06-17 17:56:30|7048.8|7046|7046.2|7043.4|7049.2|7046.4|7046.2|7043.4|45
1623952600000|2021-06-17 17:56:40|7047.2|7044.4|7047.2|7044.4|7048.2|7045.4|7046.2|7043.4|18
1623952610000|2021-06-17 17:56:50|||||||||35
1623952620000|2021-06-17 17:57:00|7047.3|7044.5|7049.3|7046.5|7050.3|7047.5|7047.3|7044.5|24
1623952630000|2021-06-17 17:57:10|7050.2|7047.4|7049.2|7046.4|7050.8|7048|7049.2|7046.4|170
1623952640000|2021-06-17 17:57:20|7049.3|7046.5|7048.3|7045.5|7050.2|7047.4|7047.3|7044.5|36
1623952650000|2021-06-17 17:57:30|7048.8|7046|7050.2|7047.4|7050.8|7048|7048.8|7046|27
1623952660000|2021-06-17 17:57:40|7049.2|7046.4|7050.2|7047.4|7050.2|7047.4|7049.2|7046.4|7
1623952670000|2021-06-17 17:57:50|7050.3|7047.5|7052.2|7049.4|7052.3|7049.5|7050.2|7047.4|114
1623952680000|2021-06-17 17:58:00|7051.3|7048.5|7052.2|7049.4|7052.8|7050|7050.8|7048|37
1623952690000|2021-06-17 17:58:10|7051.3|7048.5|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|10
1623952700000|2021-06-17 17:58:20|7051.3|7048.5|7051.2|7048.4|7051.7|7048.9|7051.2|7048.4|8
1623952710000|2021-06-17 17:58:30|7050.2|7047.4|7050.2|7047.4|7051.2|7048.4|7050.2|7047.4|13
1623952720000|2021-06-17 17:58:40|7050.3|7047.5|7050.2|7047.4|7051.2|7048.4|7050.2|7047.4|7
1623952730000|2021-06-17 17:58:50|7050.3|7047.5|7051.2|7048.4|7051.2|7048.4|7050.3|7047.5|6
1623952740000|2021-06-17 17:59:00|7051.3|7048.5|7052.2|7049.4|7052.8|7050|7051.3|7048.5|12
1623952750000|2021-06-17 17:59:10|7051.8|7049|7050.2|7047.4|7052.2|7049.4|7050.2|7047.4|21
1623952760000|2021-06-17 17:59:20|7051.3|7048.5|7050.2|7047.4|7051.3|7048.5|7049.7|7046.9|44
1623952770000|2021-06-17 17:59:30|7050.3|7047.5|7051.2|7048.4|7052.2|7049.4|7050.3|7047.5|14
1623952780000|2021-06-17 17:59:40|7051.3|7048.5|7050.2|7047.4|7051.3|7048.5|7050.2|7047.4|32
1623952790000|2021-06-17 17:59:50|7050.3|7047.5|7049.2|7046.4|7050.3|7047.5|7049.2|7046.4|74
1623952800000|2021-06-17 18:00:00|7049.3|7046.5|7051.8|7049|7051.8|7049|7049.3|7046.5|47
1623952810000|2021-06-17 18:00:10|7051.3|7048.5|7051.3|7048.5|7052.3|7049.5|7051.2|7048.4|27
1623952820000|2021-06-17 18:00:20|7051.2|7048.4|7051.3|7048.5|7052.2|7049.4|7050.3|7047.5|65
1623952830000|2021-06-17 18:00:30|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7051.8|7049|7
1623952840000|2021-06-17 18:00:40|7052.8|7050|7052.8|7050|7053.2|7050.4|7052.2|7049.4|16
1623952850000|2021-06-17 18:00:50|7052.2|7049.4|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|12
1623952860000|2021-06-17 18:01:00|7051.3|7048.5|7053.2|7050.4|7054.2|7051.4|7051.2|7048.4|40
1623952870000|2021-06-17 18:01:10|7053.3|7050.5|7054.2|7051.4|7054.2|7051.4|7052.8|7050|25
1623952880000|2021-06-17 18:01:20|7054.8|7052|7054.2|7051.4|7055.2|7052.4|7054.2|7051.4|14
1623952890000|2021-06-17 18:01:30|7053.8|7051|7053.8|7051|7053.8|7051|7053.3|7050.5|8
1623952900000|2021-06-17 18:01:40|7053.2|7050.4|7053.2|7050.4|7054.2|7051.4|7052.8|7050|72
1623952910000|2021-06-17 18:01:50|7053.3|7050.5|7053.2|7050.4|7054.3|7051.5|7052.3|7049.5|33
1623952920000|2021-06-17 18:02:00|7052.3|7049.5|7052.3|7049.5|7053.2|7050.4|7052.2|7049.4|18
1623952930000|2021-06-17 18:02:10|7053.2|7050.4|7052.2|7049.4|7053.2|7050.4|7051.3|7048.5|9
1623952940000|2021-06-17 18:02:20|7052.1|7049.3|7051.7|7048.9|7052.2|7049.4|7050.3|7047.5|33
1623952950000|2021-06-17 18:02:30|7051.3|7048.5|7053.2|7050.4|7053.2|7050.4|7051.3|7048.5|14
1623952960000|2021-06-17 18:02:40|7052.3|7049.5|7052.2|7049.4|7053.2|7050.4|7052.2|7049.4|1
1623952970000|2021-06-17 18:02:50|7052.3|7049.5|7050.8|7048|7053.2|7050.4|7050.3|7047.5|23
1623952980000|2021-06-17 18:03:00|7051.2|7048.4|7052.3|7049.5|7052.3|7049.5|7051.2|7048.4|12
1623952990000|2021-06-17 18:03:10|7052.2|7049.4|7053.8|7051|7053.8|7051|7051.8|7049|29
1623953000000|2021-06-17 18:03:20|7053.3|7050.5|7054.2|7051.4|7054.3|7051.5|7053.3|7050.5|17
1623953010000|2021-06-17 18:03:30|7054.3|7051.5|7054.2|7051.4|7054.3|7051.5|7054.2|7051.4|3
1623953020000|2021-06-17 18:03:40|7054.3|7051.5|7055.2|7052.4|7055.2|7052.4|7054.3|7051.5|10
1623953030000|2021-06-17 18:03:50|7054.2|7051.4|7054.8|7052|7055.2|7052.4|7053.8|7051|21
1623953040000|2021-06-17 18:04:00|7055.2|7052.4|7054.2|7051.4|7055.2|7052.4|7054.2|7051.4|8
1623953050000|2021-06-17 18:04:10|7053.8|7051|7054.2|7051.4|7054.3|7051.5|7052.8|7050|28
1623953060000|2021-06-17 18:04:20|7054.3|7051.5|7054.3|7051.5|7055.8|7053|7054.2|7051.4|11
1623953070000|2021-06-17 18:04:30|7054.8|7052|7053.3|7050.5|7054.8|7052|7053.2|7050.4|18
1623953080000|2021-06-17 18:04:40|7052.8|7050|7051.8|7049|7052.8|7050|7051.8|7049|234
1623953090000|2021-06-17 18:04:50|7052.2|7049.4|7053.3|7050.5|7053.3|7050.5|7051.8|7049|36
1623953100000|2021-06-17 18:05:00|7053.2|7050.4|7058.2|7055.4|7058.2|7055.4|7052.3|7049.5|179
1623953110000|2021-06-17 18:05:10|7057.8|7055|7058.2|7055.4|7058.2|7055.4|7057.2|7054.4|36
1623953120000|2021-06-17 18:05:20|7058.3|7055.5|7056.8|7054|7058.3|7055.5|7056.8|7054|39
1623953130000|2021-06-17 18:05:30|7056.3|7053.5|7055.8|7053|7056.3|7053.5|7055.2|7052.4|23
1623953140000|2021-06-17 18:05:40|7056.2|7053.4|7052.2|7049.4|7056.2|7053.4|7052.2|7049.4|60
1623953150000|2021-06-17 18:05:50|7052.3|7049.5|7052.2|7049.4|7053.2|7050.4|7052.2|7049.4|46
1623953160000|2021-06-17 18:06:00|7052.3|7049.5|7052.2|7049.4|7052.3|7049.5|7051.2|7048.4|37
1623953170000|2021-06-17 18:06:10|7051.3|7048.5|7050.2|7047.4|7051.8|7049|7048.8|7046|62
1623953180000|2021-06-17 18:06:20|7049.8|7047|7050.2|7047.4|7050.3|7047.5|7049.8|7047|32
1623953190000|2021-06-17 18:06:30|7050.3|7047.5|7050.8|7048|7050.8|7048|7050.3|7047.5|19
1623953200000|2021-06-17 18:06:40|7051.2|7048.4|7054.8|7052|7055.3|7052.5|7049.3|7046.5|89
1623953210000|2021-06-17 18:06:50|7054.3|7051.5|7053.8|7051|7055.3|7052.5|7053.3|7050.5|42
1623953220000|2021-06-17 18:07:00|7054.2|7051.4|7057.8|7055|7058.2|7055.4|7053.8|7051|34
1623953230000|2021-06-17 18:07:10|7057.3|7054.5|7058.3|7055.5|7058.3|7055.5|7057.3|7054.5|54
1623953240000|2021-06-17 18:07:20|7057.8|7055|7055.8|7053|7057.8|7055|7055.8|7053|43
1623953250000|2021-06-17 18:07:30|7055.3|7052.5|7055.3|7052.5|7056.3|7053.5|7054.9|7052.1|14
1623953260000|2021-06-17 18:07:40|7054.1|7051.3|7054.8|7052|7054.8|7052|7052.8|7050|37
1623953270000|2021-06-17 18:07:50|7054.3|7051.5|7056.3|7053.5|7056.3|7053.5|7054.3|7051.5|13
1623953280000|2021-06-17 18:08:00|7056.8|7054|7057.8|7055|7057.8|7055|7055.8|7053|32
1623953290000|2021-06-17 18:08:10|7058.2|7055.4|7057.8|7055|7059.2|7056.4|7057.8|7055|14
1623953300000|2021-06-17 18:08:20|7057.3|7054.5|7057.8|7055|7057.8|7055|7057.3|7054.5|7
1623953310000|2021-06-17 18:08:30|7057.3|7054.5|7056.3|7053.5|7057.3|7054.5|7056.2|7053.4|11
1623953320000|2021-06-17 18:08:40|7056.8|7054|7056.2|7053.4|7057.2|7054.4|7056.2|7053.4|8
1623953330000|2021-06-17 18:08:50|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.2|7053.4|15
1623953340000|2021-06-17 18:09:00|7056.2|7053.4|7056.8|7054|7056.8|7054|7056.2|7053.4|5
1623953350000|2021-06-17 18:09:10|7056.3|7053.5|7052.3|7049.5|7056.8|7054|7051.3|7048.5|84
1623953360000|2021-06-17 18:09:20|7052.2|7049.4|7050.8|7048|7052.3|7049.5|7050.3|7047.5|51
1623953370000|2021-06-17 18:09:30|7051.2|7048.4|7052.3|7049.5|7052.3|7049.5|7051.2|7048.4|6
1623953380000|2021-06-17 18:09:40|7052.2|7049.4|7052.3|7049.5|7052.8|7050|7052.2|7049.4|22
1623953390000|2021-06-17 18:09:50|7053.2|7050.4|7053.2|7050.4|7053.8|7051|7052.3|7049.5|14
1623953400000|2021-06-17 18:10:00|7053.3|7050.5|7053.3|7050.5|7053.8|7051|7053.2|7050.4|11
1623953410000|2021-06-17 18:10:10|7053.8|7051|7054.2|7051.4|7055.3|7052.5|7053.2|7050.4|24
1623953420000|2021-06-17 18:10:20|7053.3|7050.5|7052.8|7050|7053.8|7051|7052.3|7049.5|25
1623953430000|2021-06-17 18:10:30|7052.3|7049.5|7052.2|7049.4|7053.2|7050.4|7051.8|7049|8
1623953440000|2021-06-17 18:10:40|7052.3|7049.5|7052.7|7049.9|7053.2|7050.4|7052.2|7049.4|4
1623953450000|2021-06-17 18:10:50|7052.3|7049.5|7052.8|7050|7053.2|7050.4|7052.3|7049.5|3
1623953460000|2021-06-17 18:11:00|7053.2|7050.4|7053.3|7050.5|7054.3|7051.5|7052.8|7050|22
1623953470000|2021-06-17 18:11:10|7053.2|7050.4|7053.8|7051|7054.3|7051.5|7052.8|7050|8
1623953480000|2021-06-17 18:11:20|7053.7|7050.9|7052.2|7049.4|7053.7|7050.9|7052.2|7049.4|14
1623953490000|2021-06-17 18:11:30|7052.3|7049.5|7050.2|7047.4|7052.3|7049.5|7049.3|7046.5|33
1623953500000|2021-06-17 18:11:40|7050.3|7047.5|7051.3|7048.5|7051.3|7048.5|7049.3|7046.5|22
1623953510000|2021-06-17 18:11:50|7051.2|7048.4|7050.8|7048|7051.3|7048.5|7050.8|7048|4
1623953520000|2021-06-17 18:12:00|7051.2|7048.4|7046.2|7043.4|7051.3|7048.5|7046.2|7043.4|809
1623953530000|2021-06-17 18:12:10|7046.3|7043.5|7047.7|7044.9|7049.1|7046.3|7046.3|7043.5|114
1623953540000|2021-06-17 18:12:20|7047.2|7044.4|7047.7|7044.9|7048.3|7045.5|7047.2|7044.4|230
1623953550000|2021-06-17 18:12:30|7047.8|7045|7048.2|7045.4|7048.2|7045.4|7047.7|7044.9|12
1623953560000|2021-06-17 18:12:40|7047.8|7045|7048.8|7046|7049.2|7046.4|7047.7|7044.9|64
1623953570000|2021-06-17 18:12:50|7049.2|7046.4|7049.2|7046.4|7049.3|7046.5|7049.2|7046.4|10
1623953580000|2021-06-17 18:13:00|7049.3|7046.5|7055.7|7052.9|7055.8|7053|7049.3|7046.5|96
1623953590000|2021-06-17 18:13:10|7055.2|7052.4|7055.2|7052.4|7056.2|7053.4|7055.2|7052.4|8
1623953600000|2021-06-17 18:13:20|7055.3|7052.5|7054.3|7051.5|7056.2|7053.4|7054.3|7051.5|22
1623953610000|2021-06-17 18:13:30|7054.2|7051.4|7052.8|7050|7054.3|7051.5|7052.8|7050|30
1623953620000|2021-06-17 18:13:40|7052.9|7050.1|7052.2|7049.4|7054.2|7051.4|7052.2|7049.4|47
1623953630000|2021-06-17 18:13:50|7052.3|7049.5|7053.8|7051|7054.3|7051.5|7052.3|7049.5|101
1623953640000|2021-06-17 18:14:00|7054.2|7051.4|7055.3|7052.5|7056.2|7053.4|7054.2|7051.4|33
1623953650000|2021-06-17 18:14:10|7055.2|7052.4|7054.2|7051.4|7055.3|7052.5|7054.2|7051.4|13
1623953660000|2021-06-17 18:14:20|7054.3|7051.5|7053.8|7051|7054.8|7052|7053.8|7051|8
1623953670000|2021-06-17 18:14:30|7054.2|7051.4|7053.3|7050.5|7054.2|7051.4|7053.2|7050.4|43
1623953680000|2021-06-17 18:14:40|7053.2|7050.4|7054.8|7052|7054.8|7052|7052.3|7049.5|39
1623953690000|2021-06-17 18:14:50|7055.2|7052.4|7055.2|7052.4|7055.3|7052.5|7054.2|7051.4|25
1623953700000|2021-06-17 18:15:00|7055.8|7053|7055.2|7052.4|7056.2|7053.4|7055.2|7052.4|31
1623953710000|2021-06-17 18:15:10|7054.8|7052|7057.3|7054.5|7059.2|7056.4|7053.3|7050.5|88
1623953720000|2021-06-17 18:15:20|7057.2|7054.4|7055.8|7053|7057.2|7054.4|7055.3|7052.5|17
1623953730000|2021-06-17 18:15:30|7055.3|7052.5|7054.3|7051.5|7055.3|7052.5|7053.3|7050.5|21
1623953740000|2021-06-17 18:15:40|7053.8|7051|7054.3|7051.5|7054.8|7052|7053.8|7051|7
1623953750000|2021-06-17 18:15:50|7054.8|7052|7055.2|7052.4|7055.3|7052.5|7054.8|7052|16
1623953760000|2021-06-17 18:16:00|7055.3|7052.5|7049.8|7047|7055.3|7052.5|7049.8|7047|158
1623953770000|2021-06-17 18:16:10|7049.9|7047.1|7051.3|7048.5|7051.3|7048.5|7049.9|7047.1|22
1623953780000|2021-06-17 18:16:20|7050.2|7047.4|7052.2|7049.4|7052.3|7049.5|7049.3|7046.5|49
1623953790000|2021-06-17 18:16:30|7052.3|7049.5|7053.2|7050.4|7053.2|7050.4|7051.2|7048.4|56
1623953800000|2021-06-17 18:16:40|7052.8|7050|7053.3|7050.5|7053.8|7051|7052.2|7049.4|42
1623953810000|2021-06-17 18:16:50|7053.7|7050.9|7053.2|7050.4|7054.2|7051.4|7052.3|7049.5|11
1623953820000|2021-06-17 18:17:00|7052.8|7050|7058.3|7055.5|7058.8|7056|7052.3|7049.5|44
1623953830000|2021-06-17 18:17:10|7058.2|7055.4|7056.3|7053.5|7059.2|7056.4|7055.3|7052.5|33
1623953840000|2021-06-17 18:17:20|7056.2|7053.4|7056.8|7054|7057.3|7054.5|7056.2|7053.4|12
1623953850000|2021-06-17 18:17:30|7057.2|7054.4|7058.3|7055.5|7058.3|7055.5|7056.8|7054|11
1623953860000|2021-06-17 18:17:40|7058.2|7055.4|7058.2|7055.4|7059.2|7056.4|7058.2|7055.4|102
1623953870000|2021-06-17 18:17:50|7057.2|7054.4|7061.2|7058.4|7061.2|7058.4|7057.2|7054.4|47
1623953880000|2021-06-17 18:18:00|7061.3|7058.5|7065.2|7062.4|7066.8|7064|7061.3|7058.5|343
1623953890000|2021-06-17 18:18:10|7065.3|7062.5|7066.2|7063.4|7066.2|7063.4|7064.3|7061.5|42
1623953900000|2021-06-17 18:18:20|7065.8|7063|7067.8|7065|7067.8|7065|7065.8|7063|64
1623953910000|2021-06-17 18:18:30|7067.3|7064.5|7066.2|7063.4|7068.2|7065.4|7065.3|7062.5|62
1623953920000|2021-06-17 18:18:40|7066.3|7063.5|7066.3|7063.5|7069.2|7066.4|7066.2|7063.4|173
1623953930000|2021-06-17 18:18:50|7066.2|7063.4|7067.2|7064.4|7067.2|7064.4|7066.2|7063.4|40
1623953940000|2021-06-17 18:19:00|7066.8|7064|7063.2|7060.4|7066.8|7064|7061.2|7058.4|96
1623953950000|2021-06-17 18:19:10|7063.3|7060.5|7063.3|7060.5|7064.3|7061.5|7062.8|7060|58
1623953960000|2021-06-17 18:19:20|7063.8|7061|7064.3|7061.5|7064.8|7062|7063.2|7060.4|39
1623953970000|2021-06-17 18:19:30|7064.2|7061.4|7063.3|7060.5|7064.3|7061.5|7063.2|7060.4|53
1623953980000|2021-06-17 18:19:40|7063.8|7061|7065.2|7062.4|7065.2|7062.4|7063.3|7060.5|12
1623953990000|2021-06-17 18:19:50|7065.3|7062.5|7070.2|7067.4|7070.2|7067.4|7065.3|7062.5|89
1623954000000|2021-06-17 18:20:00|7070.3|7067.5|7068.8|7066|7070.3|7067.5|7068.2|7065.4|116
1623954010000|2021-06-17 18:20:10|7068.7|7065.9|7065.3|7062.5|7068.7|7065.9|7065.3|7062.5|71
1623954020000|2021-06-17 18:20:20|7065.2|7062.4|7064.8|7062|7065.2|7062.4|7063.3|7060.5|84
1623954030000|2021-06-17 18:20:30|7065.2|7062.4|7065.2|7062.4|7065.3|7062.5|7064.2|7061.4|15
1623954040000|2021-06-17 18:20:40|7065.3|7062.5|7067.2|7064.4|7068.2|7065.4|7065.3|7062.5|100
1623954050000|2021-06-17 18:20:50|7066.2|7063.4|7069.2|7066.4|7069.2|7066.4|7066.2|7063.4|34
1623954060000|2021-06-17 18:21:00|7068.8|7066|7068.7|7065.9|7069.2|7066.4|7068.2|7065.4|30
1623954070000|2021-06-17 18:21:10|7068.2|7065.4|7067.2|7064.4|7068.2|7065.4|7066.3|7063.5|27
1623954080000|2021-06-17 18:21:20|7066.8|7064|7067.2|7064.4|7067.3|7064.5|7066.3|7063.5|39
1623954090000|2021-06-17 18:21:30|7067.7|7064.9|7068.2|7065.4|7068.2|7065.4|7067.2|7064.4|19
1623954100000|2021-06-17 18:21:40|7067.7|7064.9|7066.2|7063.4|7068.2|7065.4|7066.2|7063.4|12
1623954110000|2021-06-17 18:21:50|7065.8|7063|7065.2|7062.4|7066.3|7063.5|7065.2|7062.4|63
1623954120000|2021-06-17 18:22:00|7065.3|7062.5|7065.8|7063|7067.2|7064.4|7065.2|7062.4|39
1623954130000|2021-06-17 18:22:10|7065.3|7062.5|7062.3|7059.5|7065.3|7062.5|7062.3|7059.5|43
1623954140000|2021-06-17 18:22:20|7062.2|7059.4|7064.3|7061.5|7064.3|7061.5|7061.3|7058.5|67
1623954150000|2021-06-17 18:22:30|7064.4|7061.6|7064.8|7062|7066.2|7063.4|7063.8|7061|31
1623954160000|2021-06-17 18:22:40|7064.3|7061.5|7067.2|7064.4|7067.2|7064.4|7064.3|7061.5|38
1623954170000|2021-06-17 18:22:50|7066.3|7063.5|7068.2|7065.4|7068.2|7065.4|7066.2|7063.4|18
1623954180000|2021-06-17 18:23:00|7067.2|7064.4|7070.2|7067.4|7071.2|7068.4|7066.2|7063.4|82
1623954190000|2021-06-17 18:23:10|7070.3|7067.5|7068.8|7066|7070.3|7067.5|7068.2|7065.4|37
1623954200000|2021-06-17 18:23:20|7068.3|7065.5|7068.3|7065.5|7069.3|7066.5|7067.3|7064.5|19
1623954210000|2021-06-17 18:23:30|7068.2|7065.4|7068.3|7065.5|7069.2|7066.4|7067.3|7064.5|11
1623954220000|2021-06-17 18:23:40|7068.2|7065.4|7066.3|7063.5|7068.2|7065.4|7066.3|7063.5|11
1623954230000|2021-06-17 18:23:50|7066.8|7064|7067.3|7064.5|7067.8|7065|7065.2|7062.4|41
1623954240000|2021-06-17 18:24:00|7067.2|7064.4|7066.2|7063.4|7068.2|7065.4|7065.8|7063|44
1623954250000|2021-06-17 18:24:10|7065.8|7063|7069.2|7066.4|7070.2|7067.4|7065.8|7063|79
1623954260000|2021-06-17 18:24:20|7068.8|7066|7069.2|7066.4|7069.2|7066.4|7067.3|7064.5|16
1623954270000|2021-06-17 18:24:30|7069.3|7066.5|7070.3|7067.5|7071.2|7068.4|7069.3|7066.5|21
1623954280000|2021-06-17 18:24:40|7070.2|7067.4|7069.3|7066.5|7070.8|7068|7068.8|7066|42
1623954290000|2021-06-17 18:24:50|7069.2|7066.4|7070.8|7068|7070.8|7068|7068.3|7065.5|65
1623954300000|2021-06-17 18:25:00|7070.9|7068.1|7070.8|7068|7074.3|7071.5|7069.8|7067|224
1623954310000|2021-06-17 18:25:10|7070.3|7067.5|7074.2|7071.4|7074.3|7071.5|7068.3|7065.5|201
1623954320000|2021-06-17 18:25:20|7074.3|7071.5|7074.3|7071.5|7074.8|7072|7072.8|7070|89
1623954330000|2021-06-17 18:25:30|7074.8|7072|7074.8|7072|7075.2|7072.4|7073.8|7071|42
1623954340000|2021-06-17 18:25:40|7075.2|7072.4|7074.3|7071.5|7075.2|7072.4|7074.2|7071.4|47
1623954350000|2021-06-17 18:25:50|7074.8|7072|7073.3|7070.5|7075.3|7072.5|7073.3|7070.5|87
1623954360000|2021-06-17 18:26:00|7073.2|7070.4|7072.8|7070|7074.2|7071.4|7071.8|7069|164
1623954370000|2021-06-17 18:26:10|7073.2|7070.4|7074.8|7072|7074.8|7072|7073.2|7070.4|65
1623954380000|2021-06-17 18:26:20|7075.3|7072.5|7077.2|7074.4|7077.2|7074.4|7074.3|7071.5|144
1623954390000|2021-06-17 18:26:30|7077.3|7074.5|7078.2|7075.4|7080.2|7077.4|7077.3|7074.5|288
1623954400000|2021-06-17 18:26:40|7078.3|7075.5|7077.3|7074.5|7078.3|7075.5|7075.8|7073|75
1623954410000|2021-06-17 18:26:50|7077.2|7074.4|7079.3|7076.5|7079.3|7076.5|7076.8|7074|53
1623954420000|2021-06-17 18:27:00|7080.2|7077.4|7081.3|7078.5|7084.2|7081.4|7079.2|7076.4|254
1623954430000|2021-06-17 18:27:10|7081.8|7079|7078.8|7076|7082.2|7079.4|7078.8|7076|159
1623954440000|2021-06-17 18:27:20|7078.3|7075.5|7082.2|7079.4|7082.3|7079.5|7078.3|7075.5|114
1623954450000|2021-06-17 18:27:30|7081.8|7079|7084.8|7082|7086.2|7083.4|7081.8|7079|621
1623954460000|2021-06-17 18:27:40|7085.2|7082.4|7083.8|7081|7085.3|7082.5|7081.3|7078.5|150
1623954470000|2021-06-17 18:27:50|7083.3|7080.5|7086.3|7083.5|7087.2|7084.4|7083.3|7080.5|200
1623954480000|2021-06-17 18:28:00|7086.2|7083.4|7077.3|7074.5|7086.3|7083.5|7076.9|7074.1|387
1623954490000|2021-06-17 18:28:10|7076.3|7073.5|7079.3|7076.5|7080.3|7077.5|7076.3|7073.5|360
1623954500000|2021-06-17 18:28:20|7078.9|7076.1|7078.4|7075.6|7080.4|7077.6|7078.3|7075.5|189
1623954510000|2021-06-17 18:28:30|7078.3|7075.5|7081.4|7078.6|7081.4|7078.6|7078.3|7075.5|205
1623954520000|2021-06-17 18:28:40|7081.5|7078.7|7081.4|7078.6|7082.4|7079.6|7080.9|7078.1|114
1623954530000|2021-06-17 18:28:50|7082.4|7079.6|7082.4|7079.6|7083.4|7080.6|7081.4|7078.6|138
1623954540000|2021-06-17 18:29:00|7082|7079.2|7084.3|7081.5|7084.4|7081.6|7081.4|7078.6|285
1623954550000|2021-06-17 18:29:10|7083.4|7080.6|7083.4|7080.6|7084.4|7081.6|7083.4|7080.6|464
1623954560000|2021-06-17 18:29:20|7083.3|7080.5|7081.4|7078.6|7083.4|7080.6|7081.4|7078.6|391
1623954570000|2021-06-17 18:29:30|7081.9|7079.1|7082.5|7079.7|7083.4|7080.6|7080.4|7077.6|1633
1623954580000|2021-06-17 18:29:40|7083.4|7080.6|7084.5|7081.7|7085.4|7082.6|7082.5|7079.7|855
1623954590000|2021-06-17 18:29:50|7085|7082.2|7083.5|7080.7|7085.4|7082.6|7083.5|7080.7|400
1623954600000|2021-06-17 18:30:00|7084|7081.2|7085|7082.2|7086.5|7083.7|7082.5|7079.7|327
1623954610000|2021-06-17 18:30:10|7084.5|7081.7|7084.5|7081.7|7086.4|7083.6|7084.5|7081.7|139
1623954620000|2021-06-17 18:30:20|7085|7082.2|7086|7083.2|7086.4|7083.6|7084.5|7081.7|197
1623954630000|2021-06-17 18:30:30|7086.4|7083.6|7089.4|7086.6|7089.4|7086.6|7085.5|7082.7|103
1623954640000|2021-06-17 18:30:40|7088.5|7085.7|7088.4|7085.6|7089.5|7086.7|7087.5|7084.7|128
1623954650000|2021-06-17 18:30:50|7088|7085.2|7090|7087.2|7090.4|7087.6|7088|7085.2|365
1623954660000|2021-06-17 18:31:00|7089.5|7086.7|7088.5|7085.7|7091.4|7088.6|7088.5|7085.7|105
1623954670000|2021-06-17 18:31:10|7089.5|7086.7|7085.5|7082.7|7089.5|7086.7|7085.5|7082.7|85
1623954680000|2021-06-17 18:31:20|7085.4|7082.6|7084|7081.2|7085.5|7082.7|7083.5|7080.7|187
1623954690000|2021-06-17 18:31:30|7083.5|7080.7|7081.5|7078.7|7083.5|7080.7|7081.5|7078.7|73
1623954700000|2021-06-17 18:31:40|7081.4|7078.6|7080.5|7077.7|7081.5|7078.7|7080.5|7077.7|88
1623954710000|2021-06-17 18:31:50|7080.4|7077.6|7082.4|7079.6|7082.5|7079.7|7079.4|7076.6|112
1623954720000|2021-06-17 18:32:00|7082.5|7079.7|7080.5|7077.7|7082.5|7079.7|7079.5|7076.7|85
1623954730000|2021-06-17 18:32:10|7081|7078.2|7080.5|7077.7|7081|7078.2|7080|7077.2|22
1623954740000|2021-06-17 18:32:20|7079.5|7076.7|7080.5|7077.7|7080.5|7077.7|7079.5|7076.7|79
1623954750000|2021-06-17 18:32:30|7080|7077.2|7081.5|7078.7|7081.5|7078.7|7079.5|7076.7|30
1623954760000|2021-06-17 18:32:40|7082.5|7079.7|7083.5|7080.7|7083.5|7080.7|7082.5|7079.7|46
1623954770000|2021-06-17 18:32:50|7083.4|7080.6|7082.5|7079.7|7083.5|7080.7|7082.5|7079.7|32
1623954780000|2021-06-17 18:33:00|7083|7080.2|7083.5|7080.7|7084.4|7081.6|7083|7080.2|19
1623954790000|2021-06-17 18:33:10|7083.4|7080.6|7081.5|7078.7|7083.4|7080.6|7081.5|7078.7|36
1623954800000|2021-06-17 18:33:20|7082|7079.2|7081.5|7078.7|7082.1|7079.3|7081.4|7078.6|64
1623954810000|2021-06-17 18:33:30|7082|7079.2|7082.5|7079.7|7082.5|7079.7|7081.5|7078.7|56
1623954820000|2021-06-17 18:33:40|7082|7079.2|7081.5|7078.7|7082.5|7079.7|7081|7078.2|40
1623954830000|2021-06-17 18:33:50|7081.4|7078.6|7082.5|7079.7|7082.5|7079.7|7080.5|7077.7|10
1623954840000|2021-06-17 18:34:00|7081.6|7078.8|7084.5|7081.7|7084.5|7081.7|7081.5|7078.7|49
1623954850000|2021-06-17 18:34:10|7083.6|7080.8|7083.5|7080.7|7084.5|7081.7|7082.5|7079.7|77
1623954860000|2021-06-17 18:34:20|||||||||7
1623954870000|2021-06-17 18:34:30|7084|7081.2|7084.5|7081.7|7084.5|7081.7|7084|7081.2|29
1623954880000|2021-06-17 18:34:40|7084.4|7081.6|7084|7081.2|7084.5|7081.7|7084|7081.2|3
1623954890000|2021-06-17 18:34:50|7084.4|7081.6|7084.5|7081.7|7084.5|7081.7|7084|7081.2|21
1623954900000|2021-06-17 18:35:00|7085.5|7082.7|7082.5|7079.7|7085.5|7082.7|7082.5|7079.7|45
1623954910000|2021-06-17 18:35:10|7082.6|7079.8|7083.5|7080.7|7083.5|7080.7|7082.6|7079.8|167
1623954920000|2021-06-17 18:35:20|7084.5|7081.7|7083|7080.2|7084.5|7081.7|7082.5|7079.7|438
1623954930000|2021-06-17 18:35:30|7083.1|7080.3|7082.5|7079.7|7083.5|7080.7|7082.5|7079.7|21
1623954940000|2021-06-17 18:35:40|7083|7080.2|7083.5|7080.7|7083.5|7080.7|7082.5|7079.7|23
1623954950000|2021-06-17 18:35:50|7083.4|7080.6|7082.5|7079.7|7083.5|7080.7|7081.5|7078.7|40
1623954960000|2021-06-17 18:36:00|7083.1|7080.3|7081.5|7078.7|7083.5|7080.7|7081.5|7078.7|51
1623954970000|2021-06-17 18:36:10|||||||||10
1623954980000|2021-06-17 18:36:20|7082|7079.2|7081.5|7078.7|7082.5|7079.7|7081.5|7078.7|15
1623954990000|2021-06-17 18:36:30|7081.1|7078.3|7081.5|7078.7|7081.5|7078.7|7081.1|7078.3|1365
1623955000000|2021-06-17 18:36:40|7081.6|7078.8|7082.1|7079.3|7082.5|7079.7|7081.6|7078.8|13
1623955010000|2021-06-17 18:36:50|7082.5|7079.7|7083.1|7080.3|7083.1|7080.3|7082.5|7079.7|111
1623955020000|2021-06-17 18:37:00|7082.6|7079.8|7084.6|7081.8|7084.6|7081.8|7082.6|7079.8|63
1623955030000|2021-06-17 18:37:10|7085.1|7082.3|7086.6|7083.8|7086.6|7083.8|7084.6|7081.8|134
1623955040000|2021-06-17 18:37:20|7087.1|7084.3|7087.6|7084.8|7087.6|7084.8|7086.6|7083.8|53
1623955050000|2021-06-17 18:37:30|7088.6|7085.8|7087.6|7084.8|7088.6|7085.8|7087.6|7084.8|55
1623955060000|2021-06-17 18:37:40|7087.5|7084.7|7087.1|7084.3|7087.5|7084.7|7086.6|7083.8|6
1623955070000|2021-06-17 18:37:50|7086.6|7083.8|7086.1|7083.3|7087.1|7084.3|7085.6|7082.8|11
1623955080000|2021-06-17 18:38:00|7085.6|7082.8|7086.6|7083.8|7087.1|7084.3|7085.6|7082.8|171
1623955090000|2021-06-17 18:38:10|7087.1|7084.3|7086.6|7083.8|7087.6|7084.8|7086.6|7083.8|32
1623955100000|2021-06-17 18:38:20|7087.1|7084.3|7087.1|7084.3|7087.6|7084.8|7086.6|7083.8|171
1623955110000|2021-06-17 18:38:30|7086.6|7083.8|7085.6|7082.8|7087.1|7084.3|7084.6|7081.8|47
1623955120000|2021-06-17 18:38:40|7085.5|7082.7|7084.6|7081.8|7085.5|7082.7|7084.6|7081.8|41
1623955130000|2021-06-17 18:38:50|7085.1|7082.3|7084.6|7081.8|7085.1|7082.3|7084.6|7081.8|33
1623955140000|2021-06-17 18:39:00|7084.1|7081.3|7084.1|7081.3|7084.6|7081.8|7082.6|7079.8|90
1623955150000|2021-06-17 18:39:10|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|25
1623955160000|2021-06-17 18:39:20|7084.1|7081.3|7083.6|7080.8|7084.5|7081.7|7083.6|7080.8|2
1623955170000|2021-06-17 18:39:30|7084.1|7081.3|7085.6|7082.8|7085.6|7082.8|7084.1|7081.3|15
1623955180000|2021-06-17 18:39:40|7085.5|7082.7|7081.6|7078.8|7085.5|7082.7|7081.6|7078.8|25
1623955190000|2021-06-17 18:39:50|7082.1|7079.3|7082.1|7079.3|7082.6|7079.8|7082.1|7079.3|12
1623955200000|2021-06-17 18:40:00|7082.6|7079.8|7084.6|7081.8|7085.1|7082.3|7082.6|7079.8|18
1623955210000|2021-06-17 18:40:10|7085.1|7082.3|7084.6|7081.8|7085.1|7082.3|7084.6|7081.8|12
1623955220000|2021-06-17 18:40:20|7084.5|7081.7|7082.6|7079.8|7084.5|7081.7|7082.6|7079.8|35
1623955230000|2021-06-17 18:40:30|7081.5|7078.7|7081.5|7078.7|7082|7079.2|7080.5|7077.7|730
1623955240000|2021-06-17 18:40:40|7080.5|7077.7|7082|7079.2|7082.5|7079.7|7080.5|7077.7|19
1623955250000|2021-06-17 18:40:50|7081.4|7078.6|7081.5|7078.7|7081.5|7078.7|7081.4|7078.6|28
1623955260000|2021-06-17 18:41:00|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|93
1623955270000|2021-06-17 18:41:10|7082.6|7079.8|7082.5|7079.7|7084.5|7081.7|7082.5|7079.7|75
1623955280000|2021-06-17 18:41:20|7082.6|7079.8|7083.1|7080.3|7083.5|7080.7|7082.5|7079.7|80
1623955290000|2021-06-17 18:41:30|7082.6|7079.8|7082.5|7079.7|7083.5|7080.7|7082.1|7079.3|6
1623955300000|2021-06-17 18:41:40|7082.1|7079.3|7082.5|7079.7|7083|7080.2|7081.6|7078.8|4
1623955310000|2021-06-17 18:41:50|7082.6|7079.8|7083.5|7080.7|7083.5|7080.7|7082.6|7079.8|2
1623955320000|2021-06-17 18:42:00|7083.4|7080.6|7082.6|7079.8|7083.4|7080.6|7082.5|7079.7|10
1623955330000|2021-06-17 18:42:10|7082.5|7079.7|7081.5|7078.7|7082.5|7079.7|7080.5|7077.7|84
1623955340000|2021-06-17 18:42:20|||||||||14
1623955350000|2021-06-17 18:42:30|7080.5|7077.7|7081.5|7078.7|7081.5|7078.7|7080.5|7077.7|10
1623955360000|2021-06-17 18:42:40|7082|7079.2|7081.5|7078.7|7082.5|7079.7|7081.5|7078.7|24
1623955370000|2021-06-17 18:42:50|7082|7079.2|7082.5|7079.7|7082.5|7079.7|7081.5|7078.7|39
1623955380000|2021-06-17 18:43:00|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|6
1623955390000|2021-06-17 18:43:10|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|7082|7079.2|16
1623955400000|2021-06-17 18:43:20|7083.4|7080.6|7083.4|7080.6|7083.5|7080.7|7082.5|7079.7|13
1623955410000|2021-06-17 18:43:30|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|7081.5|7078.7|27
1623955420000|2021-06-17 18:43:40|7081.5|7078.7|7082.5|7079.7|7082.5|7079.7|7081.5|7078.7|6
1623955430000|2021-06-17 18:43:50|7082.6|7079.8|7082.5|7079.7|7083.4|7080.6|7082.5|7079.7|23
1623955440000|2021-06-17 18:44:00|7082.6|7079.8|7082.5|7079.7|7083.5|7080.7|7082.5|7079.7|7
1623955460000|2021-06-17 18:44:20|7083|7080.2|7082.5|7079.7|7083|7080.2|7082.5|7079.7|9
1623955470000|2021-06-17 18:44:30|7082|7079.2|7082.5|7079.7|7082.5|7079.7|7082|7079.2|5
1623955480000|2021-06-17 18:44:40|7083.5|7080.7|7082.5|7079.7|7083.5|7080.7|7082.5|7079.7|40
1623955490000|2021-06-17 18:44:50|7083|7080.2|7083.5|7080.7|7083.5|7080.7|7083|7080.2|7
1623955500000|2021-06-17 18:45:00|7084.5|7081.7|7083.5|7080.7|7084.5|7081.7|7083.5|7080.7|33
1623955510000|2021-06-17 18:45:10|7083.4|7080.6|7082.5|7079.7|7083.4|7080.6|7082.5|7079.7|7
1623955520000|2021-06-17 18:45:20|7082.4|7079.6|7082.1|7079.3|7082.9|7079.8|7080.5|7077.7|349
1623955530000|2021-06-17 18:45:30|7082.5|7079.7|7084.5|7081.7|7084.5|7081.7|7082.5|7079.7|8
1623955540000|2021-06-17 18:45:40|7085.5|7082.7|7084.6|7081.8|7085.6|7082.8|7084.5|7081.7|49
1623955550000|2021-06-17 18:45:50|7084.5|7081.7|7084.6|7081.8|7085.6|7082.8|7084.5|7081.7|29
1623955560000|2021-06-17 18:46:00|7084.5|7081.7|7084.1|7081.3|7085.5|7082.7|7084.1|7081.3|43
1623955570000|2021-06-17 18:46:10|7083.6|7080.8|7084.6|7081.8|7084.6|7081.8|7083.5|7080.7|20
1623955580000|2021-06-17 18:46:20|7084.7|7081.9|7088.1|7085.3|7088.6|7085.8|7084.7|7081.9|66
1623955590000|2021-06-17 18:46:30|7088.5|7085.7|7087.5|7084.7|7088.6|7085.8|7087.5|7084.7|25
1623955600000|2021-06-17 18:46:40|7086.6|7083.8|7086.6|7083.8|7087.6|7084.8|7085.6|7082.8|214
1623955610000|2021-06-17 18:46:50|7086.5|7083.7|7086.6|7083.8|7086.6|7083.8|7086.5|7083.7|0
1623955620000|2021-06-17 18:47:00|7087.5|7084.7|7090.1|7087.3|7090.5|7087.7|7086.6|7083.8|94
1623955630000|2021-06-17 18:47:10|7090|7087.2|7089.6|7086.8|7090.5|7087.7|7089.5|7086.7|8
1623955640000|2021-06-17 18:47:20|7089.5|7086.7|7089.1|7086.3|7089.6|7086.8|7089.1|7086.3|13
1623955650000|2021-06-17 18:47:30|7090.1|7087.3|7089.5|7086.7|7090.4|7087.6|7089.1|7086.3|59
1623955660000|2021-06-17 18:47:40|7090.5|7087.7|7091.6|7088.8|7093.1|7090.3|7089.6|7086.8|949
1623955670000|2021-06-17 18:47:50|7091.7|7088.9|7091.1|7088.3|7092.1|7089.3|7090.7|7087.9|38
1623955680000|2021-06-17 18:48:00|7090.6|7087.8|7089.6|7086.8|7091.6|7088.8|7089.1|7086.3|121
1623955690000|2021-06-17 18:48:10|7088.6|7085.8|7089.6|7086.8|7090.1|7087.3|7088.6|7085.8|11
1623955700000|2021-06-17 18:48:20|7089.7|7086.9|7092.1|7089.3|7093.1|7090.3|7089.7|7086.9|1069
1623955710000|2021-06-17 18:48:30|7092.6|7089.8|7092.1|7089.3|7093.7|7090.9|7091.7|7088.9|567
1623955720000|2021-06-17 18:48:40|7091.7|7088.9|7089.1|7086.3|7091.7|7088.9|7088.7|7085.9|61
1623955730000|2021-06-17 18:48:50|7088.7|7085.9|7089.7|7086.9|7089.7|7086.9|7088.7|7085.9|39
1623955740000|2021-06-17 18:49:00|7090.1|7087.3|7088.7|7085.9|7090.7|7087.9|7087.7|7084.9|25
1623955750000|2021-06-17 18:49:10|7089.2|7086.4|7089.6|7086.8|7090.2|7087.4|7088.7|7085.9|143
1623955760000|2021-06-17 18:49:20|7088.7|7085.9|7088.1|7085.3|7088.7|7085.9|7088.1|7085.3|23
1623955770000|2021-06-17 18:49:30|7088.2|7085.4|7087.7|7084.9|7088.7|7085.9|7087.7|7084.9|2
1623955780000|2021-06-17 18:49:40|7088.6|7085.8|7088.6|7085.8|7088.7|7085.9|7088.1|7085.3|178
1623955790000|2021-06-17 18:49:50|7088.7|7085.9|7089.7|7086.9|7089.7|7086.9|7088.6|7085.8|7
1623955800000|2021-06-17 18:50:00|7089.6|7086.8|7089.7|7086.9|7090.7|7087.9|7088.7|7085.9|56
1623955810000|2021-06-17 18:50:10|7089.1|7086.3|7088.6|7085.8|7089.1|7086.3|7087.6|7084.8|35
1623955820000|2021-06-17 18:50:20|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.6|7085.8|1
1623955830000|2021-06-17 18:50:30|7088.6|7085.8|7088.1|7085.3|7088.7|7085.9|7087.7|7084.9|10
1623955840000|2021-06-17 18:50:40|7087.7|7084.9|7087.7|7084.9|7088.1|7085.3|7087.6|7084.8|4
1623955850000|2021-06-17 18:50:50|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7086.7|7083.9|9
1623955860000|2021-06-17 18:51:00|7087.2|7084.4|7086.6|7083.8|7087.7|7084.9|7086.1|7083.3|6
1623955870000|2021-06-17 18:51:10|7086.1|7083.3|7088.2|7085.4|7088.7|7085.9|7086.1|7083.3|368
1623955880000|2021-06-17 18:51:20|7088.1|7085.3|7089.2|7086.4|7089.2|7086.4|7087.7|7084.9|77
1623955890000|2021-06-17 18:51:30|7089.7|7086.9|7088.7|7085.9|7089.7|7086.9|7088.7|7085.9|2
1623955900000|2021-06-17 18:51:40|7088.8|7086|7089|7086.2|7089.7|7086.9|7088.8|7086|40
1623955910000|2021-06-17 18:51:50|7086.7|7083.9|7086.2|7083.4|7086.8|7084|7085.7|7082.9|69
1623955920000|2021-06-17 18:52:00|7086.7|7083.9|7086.7|7083.9|7087.2|7084.4|7086.7|7083.9|9
1623955930000|2021-06-17 18:52:10|7086.2|7083.4|7085.7|7082.9|7086.7|7083.9|7085.7|7082.9|2
1623955940000|2021-06-17 18:52:20|7086.2|7083.4|7086.2|7083.4|7086.7|7083.9|7085.7|7082.9|22
1623955950000|2021-06-17 18:52:30|7086.7|7083.9|7085.7|7082.9|7086.7|7083.9|7085.7|7082.9|8
1623955960000|2021-06-17 18:52:40|7086.2|7083.4|7087.7|7084.9|7087.7|7084.9|7085.7|7082.9|10
1623955970000|2021-06-17 18:52:50|7087.2|7084.4|7088.7|7085.9|7089.2|7086.4|7086.7|7083.9|82
1623955980000|2021-06-17 18:53:00|7088.2|7085.4|7088.7|7085.9|7088.7|7085.9|7087.8|7085|38
1623955990000|2021-06-17 18:53:10|7088.8|7086|7087.7|7084.9|7088.8|7086|7087.2|7084.4|244
1623956000000|2021-06-17 18:53:20|7088.7|7085.9|7088.7|7085.9|7088.8|7086|7087.7|7084.9|44
1623956010000|2021-06-17 18:53:30|7088.8|7086|7088.7|7085.9|7088.8|7086|7088.7|7085.9|24
1623956020000|2021-06-17 18:53:40|7087.8|7085|7088.2|7085.4|7088.2|7085.4|7087.7|7084.9|44
1623956030000|2021-06-17 18:53:50|7088.7|7085.9|7088.2|7085.4|7088.7|7085.9|7087.8|7085|5
1623956040000|2021-06-17 18:54:00|7087.7|7084.9|7087.1|7084.3|7088.7|7085.9|7086.7|7083.9|238
1623956050000|2021-06-17 18:54:10|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7086.6|7083.8|6
1623956060000|2021-06-17 18:54:20|7087.1|7084.3|7087.7|7084.9|7087.7|7084.9|7086.7|7083.9|3
1623956070000|2021-06-17 18:54:30|7088.2|7085.4|7087.7|7084.9|7088.6|7085.8|7087.7|7084.9|12
1623956080000|2021-06-17 18:54:40|7088.1|7085.3|7088.7|7085.9|7088.7|7085.9|7088.1|7085.3|6
1623956090000|2021-06-17 18:54:50|7089.6|7086.8|7089.7|7086.9|7090.7|7087.9|7089.6|7086.8|38
1623956100000|2021-06-17 18:55:00|7089.6|7086.8|7089.7|7086.9|7089.7|7086.9|7088.7|7085.9|27
1623956110000|2021-06-17 18:55:10|||||||||1
1623956120000|2021-06-17 18:55:20|||||||||3
1623956130000|2021-06-17 18:55:30|7090.1|7087.3|7090.7|7087.9|7090.7|7087.9|7090.1|7087.3|10
1623956140000|2021-06-17 18:55:40|7090.6|7087.8|7089.7|7086.9|7090.6|7087.8|7089.7|7086.9|9
1623956150000|2021-06-17 18:55:50|||||||||2
1623956160000|2021-06-17 18:56:00|7089.6|7086.8|7088.7|7085.9|7089.6|7086.8|7088.6|7085.8|10
1623956170000|2021-06-17 18:56:10|7089.1|7086.3|7089.6|7086.8|7089.7|7086.9|7089.1|7086.3|8
1623956180000|2021-06-17 18:56:20|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|47
1623956190000|2021-06-17 18:56:30|7090.1|7087.3|7089.7|7086.9|7090.6|7087.8|7089.7|7086.9|5
1623956200000|2021-06-17 18:56:40|7090.1|7087.3|7089.7|7086.9|7090.6|7087.8|7089.7|7086.9|0
1623956210000|2021-06-17 18:56:50|7089.8|7087|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|12
1623956220000|2021-06-17 18:57:00|7090.1|7087.3|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|7
1623956230000|2021-06-17 18:57:10|7090.6|7087.8|7090.6|7087.8|7090.7|7087.9|7090.6|7087.8|7
1623956240000|2021-06-17 18:57:20|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|3
1623956250000|2021-06-17 18:57:30|7091.1|7088.3|7090.7|7087.9|7091.7|7088.9|7090.7|7087.9|16
1623956260000|2021-06-17 18:57:40|7091.1|7088.3|7090.7|7087.9|7091.7|7088.9|7090.7|7087.9|263
1623956270000|2021-06-17 18:57:50|7090.2|7087.4|7090.7|7087.9|7090.7|7087.9|7090.2|7087.4|0
1623956280000|2021-06-17 18:58:00|||||||||5
1623956290000|2021-06-17 18:58:10|7090.8|7088|7091.2|7088.4|7091.2|7088.4|7090.8|7088|1
1623956300000|2021-06-17 18:58:20|7091.6|7088.8|7090.7|7087.9|7091.7|7088.9|7090.7|7087.9|16
1623956310000|2021-06-17 18:58:30|7090.8|7088|7090.7|7087.9|7091.2|7088.4|7090.7|7087.9|13
1623956320000|2021-06-17 18:58:40|7090.8|7088|7090.7|7087.9|7091.2|7088.4|7090.7|7087.9|6
1623956330000|2021-06-17 18:58:50|7090.8|7088|7090.7|7087.9|7090.8|7088|7090.7|7087.9|5
1623956340000|2021-06-17 18:59:00|7091.2|7088.4|7090.7|7087.9|7091.2|7088.4|7090.7|7087.9|7
1623956350000|2021-06-17 18:59:10|||||||||2
1623956360000|2021-06-17 18:59:20|7090.6|7087.8|7089.7|7086.9|7090.6|7087.8|7089.7|7086.9|18
1623956370000|2021-06-17 18:59:30|7089.8|7087|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|55
1623956380000|2021-06-17 18:59:40|7089.8|7087|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|21
1623956390000|2021-06-17 18:59:50|7090.2|7087.4|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|26
1623956400000|2021-06-17 19:00:00|7090.8|7088|7090.2|7087.4|7091.8|7089|7089.7|7086.9|54
1623956410000|2021-06-17 19:00:10|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7089.7|7086.9|6
1623956420000|2021-06-17 19:00:20|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|1
1623956430000|2021-06-17 19:00:30|||||||||1
1623956440000|2021-06-17 19:00:40|7091.2|7088.4|7090.7|7087.9|7091.2|7088.4|7090.7|7087.9|3
1623956450000|2021-06-17 19:00:50|7091.2|7088.4|7090.7|7087.9|7091.2|7088.4|7090.7|7087.9|0
1623956460000|2021-06-17 19:01:00|||||||||1
1623956470000|2021-06-17 19:01:10|7091.7|7088.9|7090.7|7087.9|7091.7|7088.9|7090.7|7087.9|8
1623956490000|2021-06-17 19:01:30|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|7090.7|7087.9|20
1623956500000|2021-06-17 19:01:40|7091.1|7088.3|7090.7|7087.9|7091.2|7088.4|7090.7|7087.9|3
1623956510000|2021-06-17 19:01:50|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|4
1623956520000|2021-06-17 19:02:00|7089.6|7086.8|7088.7|7085.9|7089.7|7086.9|7088.7|7085.9|32
1623956530000|2021-06-17 19:02:10|7088.8|7086|7089.7|7086.9|7089.7|7086.9|7088.8|7086|13
1623956540000|2021-06-17 19:02:20|7088.7|7085.9|7087.7|7084.9|7088.7|7085.9|7087.7|7084.9|7
1623956550000|2021-06-17 19:02:30|7087.8|7085|7087.7|7084.9|7088.7|7085.9|7087.7|7084.9|9
1623956560000|2021-06-17 19:02:40|||||||||1
1623956570000|2021-06-17 19:02:50|7087.8|7085|7088.7|7085.9|7088.7|7085.9|7087.7|7084.9|13
1623956580000|2021-06-17 19:03:00|||||||||2
1623956590000|2021-06-17 19:03:10|7088.8|7086|7089.7|7086.9|7089.7|7086.9|7088.7|7085.9|7
1623956600000|2021-06-17 19:03:20|7089.2|7086.4|7089.7|7086.9|7089.7|7086.9|7089.2|7086.4|3
1623956610000|2021-06-17 19:03:30|||||||||1
1623956620000|2021-06-17 19:03:40|7089.2|7086.4|7088.7|7085.9|7089.2|7086.4|7088.7|7085.9|7
1623956630000|2021-06-17 19:03:50|7089.2|7086.4|7089.7|7086.9|7089.7|7086.9|7089.2|7086.4|0
1623956640000|2021-06-17 19:04:00|7089.1|7086.3|7089.2|7086.4|7089.7|7086.9|7088.7|7085.9|17
1623956650000|2021-06-17 19:04:10|7089.7|7086.9|7087.6|7084.8|7089.7|7086.9|7087.6|7084.8|252
1623956660000|2021-06-17 19:04:20|7087.7|7084.9|7088.7|7085.9|7089.7|7086.9|7087.7|7084.9|330
1623956670000|2021-06-17 19:04:30|7088.8|7086|7089.7|7086.9|7089.7|7086.9|7088.7|7085.9|19
1623956680000|2021-06-17 19:04:40|7089.2|7086.4|7089.7|7086.9|7089.8|7087|7088.8|7086|11
1623956690000|2021-06-17 19:04:50|7089.8|7087|7090.2|7087.4|7090.7|7087.9|7089.7|7086.9|19
1623956700000|2021-06-17 19:05:00|7089.8|7087|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|5
1623956710000|2021-06-17 19:05:10|||||||||4
1623956720000|2021-06-17 19:05:20|7089.8|7087|7088.7|7085.9|7089.8|7087|7088.6|7085.8|285
1623956730000|2021-06-17 19:05:30|7088.8|7086|7089.7|7086.9|7089.7|7086.9|7088.8|7086|4
1623956740000|2021-06-17 19:05:40|||||||||3
1623956750000|2021-06-17 19:05:50|7088.8|7086|7088.2|7085.4|7088.8|7086|7088.2|7085.4|5
1623956760000|2021-06-17 19:06:00|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|0
1623956770000|2021-06-17 19:06:10|7088.2|7085.4|7088.7|7085.9|7088.7|7085.9|7088.2|7085.4|1
1623956780000|2021-06-17 19:06:20|||||||||1
1623956790000|2021-06-17 19:06:30|7087.8|7085|7088.7|7085.9|7088.7|7085.9|7087.8|7085|1
1623956800000|2021-06-17 19:06:40|7088.8|7086|7088.8|7086|7089.2|7086.4|7088.8|7086|7
1623956810000|2021-06-17 19:06:50|7088.7|7085.9|7089.7|7086.9|7089.7|7086.9|7088.7|7085.9|0
1623956820000|2021-06-17 19:07:00|7089.2|7086.4|7089.7|7086.9|7089.7|7086.9|7089.2|7086.4|2
1623956830000|2021-06-17 19:07:10|7089.8|7087|7089.7|7086.9|7089.8|7087|7089.7|7086.9|6
1623956840000|2021-06-17 19:07:20|7089.8|7087|7090.2|7087.4|7090.7|7087.9|7089.7|7086.9|47
1623956850000|2021-06-17 19:07:30|7090.7|7087.9|7090.7|7087.9|7090.8|7088|7089.7|7086.9|52
1623956860000|2021-06-17 19:07:40|7089.7|7086.9|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|62
1623956870000|2021-06-17 19:07:50|7090.8|7088|7089.7|7086.9|7090.8|7088|7089.7|7086.9|7
1623956880000|2021-06-17 19:08:00|7089.8|7087|7091.7|7088.9|7091.7|7088.9|7089.8|7087|20
1623956890000|2021-06-17 19:08:10|||||||||42
1623956900000|2021-06-17 19:08:20|7090.8|7088|7090.7|7087.9|7090.8|7088|7090.7|7087.9|24
1623956910000|2021-06-17 19:08:30|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|5
1623956920000|2021-06-17 19:08:40|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|5
1623956930000|2021-06-17 19:08:50|||||||||6
1623956940000|2021-06-17 19:09:00|7090.8|7088|7089.7|7086.9|7091.1|7088.3|7089.7|7086.9|16
1623956950000|2021-06-17 19:09:10|7090.1|7087.3|7090.1|7087.3|7090.7|7087.9|7089.7|7086.9|0
1623956960000|2021-06-17 19:09:20|7090.6|7087.8|7090.1|7087.3|7090.6|7087.8|7090.1|7087.3|0
1623956970000|2021-06-17 19:09:30|7089.7|7086.9|7090.1|7087.3|7090.1|7087.3|7089.7|7086.9|1
1623956980000|2021-06-17 19:09:40|7090.2|7087.4|7090.7|7087.9|7090.7|7087.9|7090.2|7087.4|2
1623957000000|2021-06-17 19:10:00|7090.6|7087.8|7090.7|7087.9|7090.7|7087.9|7090.6|7087.8|10
1623957020000|2021-06-17 19:10:20|7091.1|7088.3|7090.7|7087.9|7091.1|7088.3|7090.7|7087.9|1
1623957030000|2021-06-17 19:10:30|7091.1|7088.3|7090.7|7087.9|7091.1|7088.3|7090.7|7087.9|0
1623957050000|2021-06-17 19:10:50|7090.6|7087.8|7090.7|7087.9|7090.7|7087.9|7090.6|7087.8|6
1623957060000|2021-06-17 19:11:00|7090.6|7087.8|7091.7|7088.9|7092.6|7089.8|7090.6|7087.8|27
1623957070000|2021-06-17 19:11:10|7091.6|7088.8|7090.7|7087.9|7091.6|7088.8|7090.7|7087.9|10
1623957080000|2021-06-17 19:11:20|||||||||1
1623957090000|2021-06-17 19:11:30|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|21
1623957100000|2021-06-17 19:11:40|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.6|7088.8|8
1623957110000|2021-06-17 19:11:50|7092.1|7089.3|7095.7|7092.9|7096.5|7093.7|7092.1|7089.3|73
1623957120000|2021-06-17 19:12:00|7096.2|7093.4|7096.7|7093.9|7097.6|7094.8|7096.2|7093.4|55
1623957130000|2021-06-17 19:12:10|7096.6|7093.8|7096.7|7093.9|7096.7|7093.9|7096.6|7093.8|90
1623957140000|2021-06-17 19:12:20|||||||||9
1623957150000|2021-06-17 19:12:30|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|4
1623957160000|2021-06-17 19:12:40|7096.6|7093.8|7096.1|7093.3|7096.6|7093.8|7096.1|7093.3|5
1623957170000|2021-06-17 19:12:50|7096.7|7093.9|7094.7|7091.9|7096.7|7093.9|7094.7|7091.9|54
1623957180000|2021-06-17 19:13:00|7095.1|7092.3|7095.7|7092.9|7095.7|7092.9|7094.7|7091.9|13
1623957200000|2021-06-17 19:13:20|7096.2|7093.4|7096.7|7093.9|7096.7|7093.9|7096.1|7093.3|3
1623957210000|2021-06-17 19:13:30|7096.6|7093.8|7096.7|7093.9|7096.7|7093.9|7096.1|7093.3|6
1623957230000|2021-06-17 19:13:50|||||||||1
1623957240000|2021-06-17 19:14:00|7096.6|7093.8|7096.7|7093.9|7096.7|7093.9|7096.1|7093.3|5
1623957260000|2021-06-17 19:14:20|7097.1|7094.3|7097.1|7094.3|7097.7|7094.9|7096.7|7093.9|17
1623957270000|2021-06-17 19:14:30|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|2
1623957280000|2021-06-17 19:14:40|||||||||2
1623957290000|2021-06-17 19:14:50|||||||||2
1623957300000|2021-06-17 19:15:00|||||||||2
1623957310000|2021-06-17 19:15:10|7097.2|7094.4|7096.7|7093.9|7097.8|7095|7096.7|7093.9|189
1623957320000|2021-06-17 19:15:20|7097.2|7094.4|7096.7|7093.9|7097.2|7094.4|7096.7|7093.9|22
1623957330000|2021-06-17 19:15:30|||||||||7
1623957340000|2021-06-17 19:15:40|||||||||1
1623957360000|2021-06-17 19:16:00|7096.9|7094.1|7097.2|7094.4|7097.8|7095|7096.7|7093.9|71
1623957370000|2021-06-17 19:16:10|7097.7|7094.9|7095.7|7092.9|7097.7|7094.9|7095.6|7092.8|15
1623957380000|2021-06-17 19:16:20|7095.1|7092.3|7095.1|7092.3|7095.6|7092.8|7095.1|7092.3|5
1623957390000|2021-06-17 19:16:30|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|7095.6|7092.8|3
1623957400000|2021-06-17 19:16:40|||||||||5
1623957420000|2021-06-17 19:17:00|7096.2|7093.4|7096.1|7093.3|7096.2|7093.4|7096.1|7093.3|3
1623957430000|2021-06-17 19:17:10|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|7096.2|7093.4|7
1623957440000|2021-06-17 19:17:20|||||||||1
1623957450000|2021-06-17 19:17:30|7096.6|7093.8|7095.7|7092.9|7096.6|7093.8|7095.7|7092.9|2
1623957460000|2021-06-17 19:17:40|||||||||1
1623957480000|2021-06-17 19:18:00|7096.1|7093.3|7096.6|7093.8|7096.6|7093.8|7096.1|7093.3|1
1623957490000|2021-06-17 19:18:10|7095.7|7092.9|7095.7|7092.9|7096.1|7093.3|7095.7|7092.9|1
1623957500000|2021-06-17 19:18:20|7096.1|7093.3|7095.7|7092.9|7096.1|7093.3|7095.7|7092.9|2
1623957520000|2021-06-17 19:18:40|7095.6|7092.8|7094.7|7091.9|7095.7|7092.9|7094.7|7091.9|14
1623957530000|2021-06-17 19:18:50|7095.1|7092.3|7095.6|7092.8|7095.6|7092.8|7095.1|7092.3|1
1623957540000|2021-06-17 19:19:00|7095.7|7092.9|7095.1|7092.3|7095.7|7092.9|7094.7|7091.9|3
1623957550000|2021-06-17 19:19:10|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|1
1623957560000|2021-06-17 19:19:20|7094.7|7091.9|7095.1|7092.3|7095.1|7092.3|7094.7|7091.9|1
1623957570000|2021-06-17 19:19:30|7094.7|7091.9|7095.6|7092.8|7095.6|7092.8|7094.7|7091.9|4
1623957580000|2021-06-17 19:19:40|7095.7|7092.9|7095.6|7092.8|7095.7|7092.9|7095.6|7092.8|8
1623957590000|2021-06-17 19:19:50|7095.7|7092.9|7094.7|7091.9|7095.7|7092.9|7094.6|7091.8|36
1623957600000|2021-06-17 19:20:00|7094.6|7091.8|7093.7|7090.9|7094.7|7091.9|7093.6|7090.8|11
1623957610000|2021-06-17 19:20:10|7094.1|7091.3|7089.7|7086.9|7094.7|7091.9|7089.7|7086.9|104
1623957620000|2021-06-17 19:20:20|7090.1|7087.3|7091.7|7088.9|7092.1|7089.3|7089.7|7086.9|25
1623957630000|2021-06-17 19:20:30|7091.6|7088.8|7090.1|7087.3|7091.6|7088.8|7089.6|7086.8|950
1623957640000|2021-06-17 19:20:40|7090.6|7087.8|7089.6|7086.8|7090.6|7087.8|7089.6|7086.8|7
1623957650000|2021-06-17 19:20:50|||||||||14
1623957660000|2021-06-17 19:21:00|7089.5|7086.7|7088|7085.2|7089.5|7086.7|7087.5|7084.7|91
1623957670000|2021-06-17 19:21:10|7087.6|7084.8|7087.6|7084.8|7088.5|7085.7|7087.6|7084.8|10
1623957680000|2021-06-17 19:21:20|7088|7085.2|7086.6|7083.8|7088|7085.2|7085.5|7082.7|52
1623957690000|2021-06-17 19:21:30|7086.5|7083.7|7086.6|7083.8|7087|7084.2|7086.5|7083.7|6
1623957700000|2021-06-17 19:21:40|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7085.6|7082.8|3
1623957710000|2021-06-17 19:21:50|7086|7083.2|7085.6|7082.8|7086|7083.2|7085.5|7082.7|2
1623957720000|2021-06-17 19:22:00|7085.5|7082.7|7085|7082.2|7086|7083.2|7084.6|7081.8|29
1623957730000|2021-06-17 19:22:10|7085.5|7082.7|7086.6|7083.8|7087.5|7084.7|7085|7082.2|26
1623957740000|2021-06-17 19:22:20|7087|7084.2|7087|7084.2|7087|7084.2|7087|7084.2|1
1623957750000|2021-06-17 19:22:30|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|3
1623957760000|2021-06-17 19:22:40|7087|7084.2|7087.5|7084.7|7087.5|7084.7|7086.6|7083.8|4
1623957770000|2021-06-17 19:22:50|7087|7084.2|7086.6|7083.8|7087|7084.2|7086.6|7083.8|7
1623957780000|2021-06-17 19:23:00|7087|7084.2|7087|7084.2|7087|7084.2|7087|7084.2|4
1623957790000|2021-06-17 19:23:10|7087.1|7084.3|7087.5|7084.7|7087.5|7084.7|7087.1|7084.3|10
1623957800000|2021-06-17 19:23:20|7086.6|7083.8|7086.6|7083.8|7086.6|7083.8|7086|7083.2|57
1623957810000|2021-06-17 19:23:30|7086.5|7083.7|7087|7084.2|7087|7084.2|7086|7083.2|2
1623957820000|2021-06-17 19:23:40|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|3
1623957840000|2021-06-17 19:24:00|7087.6|7084.8|7087.5|7084.7|7087.6|7084.8|7087.5|7084.7|1
1623957850000|2021-06-17 19:24:10|7087.6|7084.8|7087.5|7084.7|7087.6|7084.8|7087.5|7084.7|2
1623957860000|2021-06-17 19:24:20|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|0
1623957870000|2021-06-17 19:24:30|7087|7084.2|7087.5|7084.7|7087.6|7084.8|7087|7084.2|12
1623957880000|2021-06-17 19:24:40|7087.6|7084.8|7087.5|7084.7|7087.6|7084.8|7087.5|7084.7|4
1623957890000|2021-06-17 19:24:50|7087.6|7084.8|7087.5|7084.7|7087.6|7084.8|7086.1|7083.3|16
1623957900000|2021-06-17 19:25:00|7087.6|7084.8|7088.6|7085.8|7088.6|7085.8|7087.6|7084.8|8
1623957910000|2021-06-17 19:25:10|7088.5|7085.7|7088|7085.2|7088.5|7085.7|7087.6|7084.8|3
1623957920000|2021-06-17 19:25:20|7087.6|7084.8|7088.5|7085.7|7088.5|7085.7|7087.6|7084.8|11
1623957930000|2021-06-17 19:25:30|7088.6|7085.8|7089.6|7086.8|7090|7087.2|7088.6|7085.8|13
1623957940000|2021-06-17 19:25:40|7089.7|7086.9|7089.6|7086.8|7089.7|7086.9|7089.5|7086.7|21
1623957950000|2021-06-17 19:25:50|7089.5|7086.7|7090|7087.2|7090|7087.2|7089.5|7086.7|2
1623957960000|2021-06-17 19:26:00|7090.5|7087.7|7090.6|7087.8|7091|7088.2|7090.5|7087.7|3
1623957970000|2021-06-17 19:26:10|7090.5|7087.7|7090.6|7087.8|7090.6|7087.8|7090.5|7087.7|3
1623957980000|2021-06-17 19:26:20|7091.5|7088.7|7090.6|7087.8|7091.5|7088.7|7090.5|7087.7|4
1623957990000|2021-06-17 19:26:30|7090.5|7087.7|7090.5|7087.7|7090.6|7087.8|7090.5|7087.7|5
1623958000000|2021-06-17 19:26:40|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.5|7087.7|3
1623958010000|2021-06-17 19:26:50|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|0
1623958020000|2021-06-17 19:27:00|7090.6|7087.8|7092.5|7089.7|7092.5|7089.7|7090.6|7087.8|6
1623958030000|2021-06-17 19:27:10|7092|7089.2|7092|7089.2|7092.5|7089.7|7091.6|7088.8|0
1623958040000|2021-06-17 19:27:20|||||||||1
1623958050000|2021-06-17 19:27:30|7092.5|7089.7|7091.6|7088.8|7092.5|7089.7|7091.5|7088.7|15
1623958060000|2021-06-17 19:27:40|7091.5|7088.7|7091|7088.2|7091.6|7088.8|7091|7088.2|8
1623958070000|2021-06-17 19:27:50|7091.5|7088.7|7091|7088.2|7091.6|7088.8|7091|7088.2|5
1623958080000|2021-06-17 19:28:00|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091|7088.2|14
1623958090000|2021-06-17 19:28:10|7091.6|7088.8|7092.5|7089.7|7092.6|7089.8|7091.5|7088.7|13
1623958100000|2021-06-17 19:28:20|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|6
1623958120000|2021-06-17 19:28:40|||||||||1
1623958130000|2021-06-17 19:28:50|7092.5|7089.7|7091.6|7088.8|7092.5|7089.7|7091.6|7088.8|9
1623958140000|2021-06-17 19:29:00|7092|7089.2|7091.6|7088.8|7092.5|7089.7|7091.6|7088.8|0
1623958150000|2021-06-17 19:29:10|7092|7089.2|7091|7088.2|7092|7089.2|7091|7088.2|50
1623958160000|2021-06-17 19:29:20|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|0
1623958170000|2021-06-17 19:29:30|7091|7088.2|7091|7088.2|7091|7088.2|7090.6|7087.8|0
1623958180000|2021-06-17 19:29:40|7090.6|7087.8|7091|7088.2|7091|7088.2|7090.6|7087.8|3
1623958190000|2021-06-17 19:29:50|7091.1|7088.3|7091.6|7088.8|7091.6|7088.8|7091.1|7088.3|1
1623958200000|2021-06-17 19:30:00|7092.5|7089.7|7092|7089.2|7092.5|7089.7|7091.6|7088.8|6
1623958210000|2021-06-17 19:30:10|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|3
1623958230000|2021-06-17 19:30:30|7093|7090.2|7092.6|7089.8|7093|7090.2|7092.6|7089.8|6
1623958240000|2021-06-17 19:30:40|7093|7090.2|7094.5|7091.7|7094.6|7091.8|7092.6|7089.8|33
1623958250000|2021-06-17 19:30:50|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|7094.5|7091.7|11
1623958260000|2021-06-17 19:31:00|7094.7|7091.9|7094|7091.2|7096.7|7093.9|7093.6|7090.8|474
1623958270000|2021-06-17 19:31:10|7093.6|7090.8|7094|7091.2|7094.6|7091.8|7093.6|7090.8|10
1623958280000|2021-06-17 19:31:20|7093.6|7090.8|7092.6|7089.8|7094|7091.2|7092.6|7089.8|4
1623958290000|2021-06-17 19:31:30|7093|7090.2|7094|7091.2|7094.5|7091.7|7093|7090.2|22
1623958300000|2021-06-17 19:31:40|7094.5|7091.7|7094.6|7091.8|7095|7092.2|7094.5|7091.7|10
1623958310000|2021-06-17 19:31:50|7094.5|7091.7|7094|7091.2|7094.6|7091.8|7093.6|7090.8|3
1623958320000|2021-06-17 19:32:00|7094.5|7091.7|7097.5|7094.7|7097.5|7094.7|7094|7091.2|47
1623958330000|2021-06-17 19:32:10|7097.6|7094.8|7096.6|7093.8|7097.6|7094.8|7096.6|7093.8|19
1623958340000|2021-06-17 19:32:20|7096|7093.2|7095.6|7092.8|7096|7093.2|7095.6|7092.8|14
1623958350000|2021-06-17 19:32:30|7095.5|7092.7|7095.6|7092.8|7095.6|7092.8|7095.5|7092.7|1
1623958360000|2021-06-17 19:32:40|7095.1|7092.3|7095.1|7092.3|7095.1|7092.3|7095|7092.2|2
1623958370000|2021-06-17 19:32:50|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|0
1623958380000|2021-06-17 19:33:00|7096.1|7093.3|7096|7093.2|7096.6|7093.8|7095.6|7092.8|2
1623958390000|2021-06-17 19:33:10|7096.1|7093.3|7096|7093.2|7096.6|7093.8|7096|7093.2|0
1623958400000|2021-06-17 19:33:20|7096.1|7093.3|7096.6|7093.8|7096.6|7093.8|7096.1|7093.3|5
1623958410000|2021-06-17 19:33:30|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|8
1623958420000|2021-06-17 19:33:40|7095.6|7092.8|7095.6|7092.8|7096|7093.2|7095.6|7092.8|0
1623958430000|2021-06-17 19:33:50|||||||||2
1623958440000|2021-06-17 19:34:00|7096|7093.2|7095.5|7092.7|7096|7093.2|7095.5|7092.7|17
1623958460000|2021-06-17 19:34:20|7095.6|7092.8|7091.5|7088.7|7096.5|7093.7|7090.5|7086.4|445
1623958470000|2021-06-17 19:34:30|7091.6|7088.8|7092|7089.2|7093.5|7090.7|7091.6|7088.8|21
1623958480000|2021-06-17 19:34:40|7092.5|7089.7|7092.5|7089.7|7093.5|7090.7|7092.5|7089.7|41
1623958490000|2021-06-17 19:34:50|7092.6|7089.8|7093.5|7090.7|7094|7091.2|7092.6|7089.8|22
1623958500000|2021-06-17 19:35:00|7093.6|7090.8|7094.5|7091.7|7094.6|7091.8|7093.5|7090.7|16
1623958510000|2021-06-17 19:35:10|7093.6|7090.8|7093.5|7090.7|7094|7091.2|7093.5|7090.7|3
1623958520000|2021-06-17 19:35:20|7093.6|7090.8|7094.5|7091.7|7094.5|7091.7|7093.6|7090.8|20
1623958530000|2021-06-17 19:35:30|7094.6|7091.8|7094.5|7091.7|7095|7092.2|7094.5|7091.7|3
1623958540000|2021-06-17 19:35:40|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|6
1623958550000|2021-06-17 19:35:50|7094.5|7091.7|7094.5|7091.7|7094.6|7091.8|7094|7091.2|18
1623958560000|2021-06-17 19:36:00|||||||||1
1623958570000|2021-06-17 19:36:10|7093.6|7090.8|7094.5|7091.7|7094.5|7091.7|7093.6|7090.8|0
1623958580000|2021-06-17 19:36:20|7094.6|7091.8|7094.5|7091.7|7094.6|7091.8|7094.5|7091.7|8
1623958600000|2021-06-17 19:36:40|7094.4|7091.6|7092.4|7089.6|7094.4|7091.6|7092.4|7089.6|297
1623958610000|2021-06-17 19:36:50|7092.5|7089.7|7091.9|7089.1|7092.5|7089.7|7091.4|7088.6|14
1623958620000|2021-06-17 19:37:00|7092.4|7089.6|7092.4|7089.6|7092.5|7089.7|7091.9|7089.1|7
1623958630000|2021-06-17 19:37:10|7092.5|7089.7|7094.5|7091.7|7094.5|7091.7|7092.5|7089.7|10
1623958640000|2021-06-17 19:37:20|7094.4|7091.6|7094.9|7092.1|7094.9|7092.1|7093.9|7091.1|5
1623958650000|2021-06-17 19:37:30|7094.5|7091.7|7094.9|7092.1|7094.9|7092.1|7094.5|7091.7|0
1623958660000|2021-06-17 19:37:40|7094.5|7091.7|7094.4|7091.6|7094.5|7091.7|7094.4|7091.6|29
1623958670000|2021-06-17 19:37:50|||||||||1
1623958680000|2021-06-17 19:38:00|7094.5|7091.7|7094.4|7091.6|7094.5|7091.7|7094.4|7091.6|10
1623958690000|2021-06-17 19:38:10|7094.5|7091.7|7094.4|7091.6|7094.9|7092.1|7093.5|7090.7|32
1623958700000|2021-06-17 19:38:20|7093.9|7091.1|7093.4|7090.6|7093.9|7091.1|7093.4|7090.6|5
1623958710000|2021-06-17 19:38:30|7093.5|7090.7|7093.5|7090.7|7094.4|7091.6|7093.5|7090.7|13
1623958720000|2021-06-17 19:38:40|7093.9|7091.1|7093.5|7090.7|7093.9|7091.1|7093.5|7090.7|0
1623958730000|2021-06-17 19:38:50|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.5|7090.7|0
1623958740000|2021-06-17 19:39:00|7093.4|7090.6|7093.5|7090.7|7094.4|7091.6|7093.4|7090.6|29
1623958760000|2021-06-17 19:39:20|7093.4|7090.6|7093.5|7090.7|7093.5|7090.7|7092.5|7089.7|15
1623958770000|2021-06-17 19:39:30|7093.9|7091.1|7095.4|7092.6|7095.4|7092.6|7093.9|7091.1|26
1623958780000|2021-06-17 19:39:40|||||||||10
1623958790000|2021-06-17 19:39:50|7095.5|7092.7|7095.4|7092.6|7096.4|7093.6|7095.4|7092.6|18
1623958800000|2021-06-17 19:40:00|7095.3|7092.5|7093.4|7090.6|7095.3|7092.5|7093.4|7090.6|27
1623958810000|2021-06-17 19:40:10|7092.9|7090.1|7093.4|7090.6|7093.4|7090.6|7092.9|7090.1|1
1623958820000|2021-06-17 19:40:20|7092.9|7090.1|7093.4|7090.6|7093.4|7090.6|7092.9|7090.1|3
1623958830000|2021-06-17 19:40:30|7093.5|7090.7|7093.9|7091.1|7093.9|7091.1|7093.5|7090.7|3
1623958840000|2021-06-17 19:40:40|7094.4|7091.6|7093.9|7091.1|7094.4|7091.6|7093.9|7091.1|0
1623958850000|2021-06-17 19:40:50|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7093.9|7091.1|0
1623958860000|2021-06-17 19:41:00|7093.5|7090.7|7093.4|7090.6|7093.9|7091.1|7093.4|7090.6|7
1623958870000|2021-06-17 19:41:10|7093.5|7090.7|7093.4|7090.6|7093.5|7090.7|7093.4|7090.6|6
1623958880000|2021-06-17 19:41:20|7093.5|7090.7|7093.4|7090.6|7093.5|7090.7|7093.4|7090.6|4
1623958890000|2021-06-17 19:41:30|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|0
1623958900000|2021-06-17 19:41:40|7093.4|7090.6|7092.5|7089.7|7093.4|7090.6|7092.4|7089.6|17
1623958910000|2021-06-17 19:41:50|7092.9|7090.1|7091.5|7088.7|7093|7090.2|7091.4|7088.6|139
1623958920000|2021-06-17 19:42:00|7091.4|7088.6|7091.4|7088.6|7092.4|7089.6|7091.4|7088.6|3
1623958930000|2021-06-17 19:42:10|7090.5|7087.7|7091.4|7088.6|7091.4|7088.6|7090.5|7087.7|0
1623958940000|2021-06-17 19:42:20|7091.5|7088.7|7091.4|7088.6|7091.5|7088.7|7090.9|7088.1|28
1623958950000|2021-06-17 19:42:30|7091.3|7088.5|7090.4|7087.6|7091.3|7088.5|7089.5|7086.7|11
1623958960000|2021-06-17 19:42:40|7090.5|7087.7|7090.4|7087.6|7090.5|7087.7|7090.4|7087.6|9
1623958970000|2021-06-17 19:42:50|7090.3|7087.5|7089.4|7086.6|7090.3|7087.5|7089.4|7086.6|2
1623958980000|2021-06-17 19:43:00|7089.5|7086.7|7090.4|7087.6|7090.5|7087.7|7089.4|7086.6|23
1623958990000|2021-06-17 19:43:10|7089.9|7087.1|7089.9|7087.1|7090.4|7087.6|7089.5|7086.7|0
1623959010000|2021-06-17 19:43:30|7090.4|7087.6|7090.4|7087.6|7090.5|7087.7|7089.9|7087.1|4
1623959020000|2021-06-17 19:43:40|7089.9|7087.1|7090.4|7087.6|7090.5|7087.7|7089.9|7087.1|26
1623959030000|2021-06-17 19:43:50|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|1
1623959040000|2021-06-17 19:44:00|||||||||2
1623959050000|2021-06-17 19:44:10|||||||||1
1623959060000|2021-06-17 19:44:20|7090.9|7088.1|7090.5|7087.7|7090.9|7088.1|7090.5|7087.7|0
1623959070000|2021-06-17 19:44:30|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7090.5|7087.7|1
1623959080000|2021-06-17 19:44:40|7090.5|7087.7|7090.9|7088.1|7090.9|7088.1|7090.5|7087.7|1
1623959090000|2021-06-17 19:44:50|7090.5|7087.7|7090.5|7087.7|7090.9|7088.1|7090.5|7087.7|12
1623959100000|2021-06-17 19:45:00|7090.9|7088.1|7090.4|7087.6|7090.9|7088.1|7090.4|7087.6|4
1623959110000|2021-06-17 19:45:10|7090.5|7087.7|7089.5|7086.7|7090.5|7087.7|7089.5|7086.7|29
1623959120000|2021-06-17 19:45:20|7089.4|7086.6|7089.4|7086.6|7089.5|7086.7|7089.4|7086.6|2
1623959130000|2021-06-17 19:45:30|7088.4|7085.6|7088.4|7085.6|7088.5|7085.7|7087.9|7085.1|32
1623959140000|2021-06-17 19:45:40|7087.9|7085.1|7087.9|7085.1|7088.4|7085.6|7087.5|7084.7|6
1623959150000|2021-06-17 19:45:50|7088.4|7085.6|7087.5|7084.7|7088.4|7085.6|7087.5|7084.7|7
1623959160000|2021-06-17 19:46:00|7087.4|7084.6|7087.4|7084.6|7087.5|7084.7|7086.5|7083.7|49
1623959170000|2021-06-17 19:46:10|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|12
1623959180000|2021-06-17 19:46:20|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|3
1623959190000|2021-06-17 19:46:30|7087.5|7084.7|7088.9|7086.1|7088.9|7086.1|7087.5|7084.7|24
1623959200000|2021-06-17 19:46:40|7089.4|7086.6|7089.4|7086.6|7089.5|7086.7|7088.9|7086.1|10
1623959210000|2021-06-17 19:46:50|7089.5|7086.7|7089.5|7086.7|7090.4|7087.6|7089.5|7086.7|0
1623959220000|2021-06-17 19:47:00|7089.9|7087.1|7090.4|7087.6|7090.4|7087.6|7089.5|7086.7|16
1623959230000|2021-06-17 19:47:10|7089.9|7087.1|7090.5|7087.7|7090.5|7087.7|7089.9|7087.1|5
1623959240000|2021-06-17 19:47:20|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|3
1623959250000|2021-06-17 19:47:30|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|7090.4|7087.6|0
1623959260000|2021-06-17 19:47:40|7090.4|7087.6|7089.4|7086.6|7090.4|7087.6|7089.4|7086.6|3
1623959270000|2021-06-17 19:47:50|7089.5|7086.7|7089.4|7086.6|7089.5|7086.7|7089.4|7086.6|2
1623959280000|2021-06-17 19:48:00|7089.5|7086.7|7089.4|7086.6|7089.5|7086.7|7089.4|7086.6|7
1623959290000|2021-06-17 19:48:10|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|1
1623959300000|2021-06-17 19:48:20|7089.9|7087.1|7089.9|7087.1|7090.4|7087.6|7089.5|7086.7|1
1623959310000|2021-06-17 19:48:30|7089.5|7086.7|7089.5|7086.7|7090.4|7087.6|7089.5|7086.7|0
1623959330000|2021-06-17 19:48:50|||||||||1
1623959340000|2021-06-17 19:49:00|7089.4|7086.6|7088.9|7086.1|7089.5|7086.7|7088.5|7085.7|12
1623959350000|2021-06-17 19:49:10|7089.4|7086.6|7088.5|7085.7|7089.4|7086.6|7088.5|7085.7|0
1623959360000|2021-06-17 19:49:20|7088.4|7085.6|7087.4|7084.6|7088.4|7085.6|7086.4|7083.6|621
1623959370000|2021-06-17 19:49:30|7087.5|7084.7|7086.8|7084|7087.9|7085.1|7086.4|7083.6|23
1623959380000|2021-06-17 19:49:40|7086.4|7083.6|7087.4|7084.6|7087.4|7084.6|7086.3|7083.5|32
1623959400000|2021-06-17 19:50:00|7087.8|7085|7087.4|7084.6|7088.4|7085.6|7087.3|7084.5|12
1623959410000|2021-06-17 19:50:10|7087.8|7085|7087.8|7085|7087.8|7085|7087.4|7084.6|1
1623959420000|2021-06-17 19:50:20|7087.4|7084.6|7087.8|7085|7087.8|7085|7087.4|7084.6|1
1623959430000|2021-06-17 19:50:30|7087.4|7084.6|7087.8|7085|7087.8|7085|7087.4|7084.6|3
1623959440000|2021-06-17 19:50:40|7088.3|7085.5|7087.4|7084.6|7088.3|7085.5|7087.4|7084.6|8
1623959450000|2021-06-17 19:50:50|||||||||1
1623959460000|2021-06-17 19:51:00|7087.8|7085|7087.4|7084.6|7088.4|7085.6|7087.4|7084.6|17
1623959470000|2021-06-17 19:51:10|7087.8|7085|7087.3|7084.5|7088.3|7085.5|7087.3|7084.5|11
1623959480000|2021-06-17 19:51:20|7086.4|7083.6|7085.8|7083|7086.4|7083.6|7085.8|7083|4
1623959490000|2021-06-17 19:51:30|7085.4|7082.6|7085.3|7082.5|7085.8|7083|7084.4|7081.6|2
1623959500000|2021-06-17 19:51:40|7085.4|7082.6|7086.3|7083.5|7086.4|7083.6|7085.4|7082.6|14
1623959510000|2021-06-17 19:51:50|7085.8|7083|7085.4|7082.6|7086.3|7083.5|7085.4|7082.6|5
1623959520000|2021-06-17 19:52:00|7085.8|7083|7085.4|7082.6|7085.8|7083|7085.4|7082.6|6
1623959530000|2021-06-17 19:52:10|7085.8|7083|7085.4|7082.6|7085.8|7083|7085.4|7082.6|3
1623959540000|2021-06-17 19:52:20|7085.8|7083|7085.8|7083|7086.3|7083.5|7085.4|7082.6|8
1623959550000|2021-06-17 19:52:30|7086.3|7083.5|7086.4|7083.6|7086.4|7083.6|7085.8|7083|31
1623959560000|2021-06-17 19:52:40|7086.3|7083.5|7085.4|7082.6|7086.3|7083.5|7084.8|7082|10
1623959570000|2021-06-17 19:52:50|||||||||6
1623959580000|2021-06-17 19:53:00|7084.4|7081.6|7082.8|7080|7084.4|7081.6|7082.4|7079.6|53
1623959590000|2021-06-17 19:53:10|7082.4|7079.6|7082.3|7079.5|7082.4|7079.6|7081.4|7078.6|38
1623959600000|2021-06-17 19:53:20|7082.4|7079.6|7082.4|7079.6|7083.3|7080.5|7082.4|7079.6|8
1623959610000|2021-06-17 19:53:30|7082.3|7079.5|7082.4|7079.6|7082.4|7079.6|7082.3|7079.5|8
1623959620000|2021-06-17 19:53:40|7082.3|7079.5|7080.4|7077.6|7082.3|7079.5|7080.4|7077.6|19
1623959630000|2021-06-17 19:53:50|||||||||1
1623959640000|2021-06-17 19:54:00|7080.5|7077.7|7082.4|7079.6|7082.8|7080|7080.5|7077.7|16
1623959650000|2021-06-17 19:54:10|7082.8|7080|7083.4|7080.6|7083.4|7080.6|7082.4|7079.6|22
1623959660000|2021-06-17 19:54:20|||||||||5
1623959670000|2021-06-17 19:54:30|||||||||6
1623959680000|2021-06-17 19:54:40|7082.4|7079.6|7081.8|7079|7082.4|7079.6|7081.8|7079|25
1623959690000|2021-06-17 19:54:50|7081.9|7079.1|7081.8|7079|7081.9|7079.1|7081.8|7079|5
1623959700000|2021-06-17 19:55:00|7081.9|7079.1|7083.4|7080.6|7083.4|7080.6|7081.9|7079.1|19
1623959710000|2021-06-17 19:55:10|7083.3|7080.5|7081.3|7078.5|7083.3|7080.5|7080.4|7077.6|158
1623959720000|2021-06-17 19:55:20|7081.4|7078.6|7082.3|7079.5|7082.3|7079.5|7081.3|7078.5|17
1623959730000|2021-06-17 19:55:30|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|7082.3|7079.5|2
1623959740000|2021-06-17 19:55:40|7082.3|7079.5|7082.4|7079.6|7082.4|7079.6|7082.3|7079.5|4
1623959750000|2021-06-17 19:55:50|7082.8|7080|7084.3|7081.5|7085.3|7082.5|7082.8|7080|69
1623959760000|2021-06-17 19:56:00|7084.4|7081.6|7083.8|7081|7084.4|7081.6|7083.8|7081|8
1623959770000|2021-06-17 19:56:10|7083.9|7081.1|7084.4|7081.6|7084.8|7082|7083.9|7081.1|4
1623959780000|2021-06-17 19:56:20|||||||||1
1623959790000|2021-06-17 19:56:30|||||||||3
1623959810000|2021-06-17 19:56:50|7084.8|7082|7085.3|7082.5|7085.3|7082.5|7084.4|7081.6|10
1623959820000|2021-06-17 19:57:00|7085.4|7082.6|7085.3|7082.5|7085.4|7082.6|7084.8|7082|3
1623959830000|2021-06-17 19:57:10|7085.4|7082.6|7084.9|7082.1|7085.4|7082.6|7084.8|7082|11
1623959840000|2021-06-17 19:57:20|7084.8|7082|7084.8|7082|7085.4|7082.6|7084.4|7081.6|4
1623959850000|2021-06-17 19:57:30|7084.9|7082.1|7084.8|7082|7085.4|7082.6|7084.8|7082|0
1623959860000|2021-06-17 19:57:40|7084.9|7082.1|7084.3|7081.5|7084.9|7082.1|7084.3|7081.5|8
1623959870000|2021-06-17 19:57:50|7084.4|7081.6|7084.4|7081.6|7084.9|7082.1|7084.4|7081.6|4
1623959880000|2021-06-17 19:58:00|7084.8|7082|7084.3|7081.5|7085.3|7082.5|7083.4|7080.6|15
1623959890000|2021-06-17 19:58:10|7083.8|7081|7081.8|7079|7083.8|7081|7081.4|7078.6|46
1623959900000|2021-06-17 19:58:20|7081.9|7079.1|7081.4|7078.6|7082.4|7079.6|7080.8|7078|88
1623959910000|2021-06-17 19:58:30|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|1
1623959920000|2021-06-17 19:58:40|7080.8|7078|7079.3|7076.5|7080.8|7078|7078.3|7075.5|182
1623959930000|2021-06-17 19:58:50|7079.4|7076.6|7078.9|7076.1|7079.4|7076.6|7078.4|7075.6|4
1623959940000|2021-06-17 19:59:00|7079.3|7076.5|7080.4|7077.6|7080.9|7078.1|7079.3|7076.5|59
1623959950000|2021-06-17 19:59:10|7079.5|7076.7|7079.4|7076.6|7079.9|7077.1|7079.4|7076.6|10
1623959960000|2021-06-17 19:59:20|7078.5|7075.7|7078.4|7075.6|7079.4|7076.6|7078.4|7075.6|22
1623959970000|2021-06-17 19:59:30|7077.5|7074.7|7077.8|7075|7078.4|7075.6|7077.4|7074.6|9
1623959980000|2021-06-17 19:59:40|7077.4|7074.6|7076.4|7073.6|7077.9|7075.1|7075.4|7072.6|51
1623959990000|2021-06-17 19:59:50|7076.3|7073.5|7074.3|7071.5|7076.3|7073.5|7073.8|7071|60
1623960000000|2021-06-17 20:00:00|7073.8|7071|7074.4|7071.6|7075.3|7072.5|7073.4|7070.6|28
1623960010000|2021-06-17 20:00:10|7074.9|7072.1|7074.4|7071.6|7075.4|7072.6|7073.4|7070.6|17
1623960020000|2021-06-17 20:00:20|7074.9|7072.1|7074.3|7071.5|7074.9|7072.1|7074.3|7071.5|40
1623960030000|2021-06-17 20:00:30|7074.4|7071.6|7074.9|7072.1|7074.9|7072.1|7074.4|7071.6|2
1623960040000|2021-06-17 20:00:40|7074.8|7072|7075.4|7072.6|7075.4|7072.6|7074.4|7071.6|1
1623960050000|2021-06-17 20:00:50|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|1
1623960060000|2021-06-17 20:01:00|7076.3|7073.5|7076.8|7074|7076.8|7074|7075.8|7073|5
1623960070000|2021-06-17 20:01:10|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|11
1623960080000|2021-06-17 20:01:20|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.8|7074|4
1623960090000|2021-06-17 20:01:30|||||||||2
1623960100000|2021-06-17 20:01:40|7076.8|7074|7076.4|7073.6|7077.4|7074.6|7076.4|7073.6|24
1623960110000|2021-06-17 20:01:50|7076.8|7074|7076.4|7073.6|7077.4|7074.6|7076.3|7073.5|35
1623960120000|2021-06-17 20:02:00|7075.4|7072.6|7075.4|7072.6|7075.9|7073.1|7075.4|7072.6|4
1623960130000|2021-06-17 20:02:10|7074.5|7071.7|7074.4|7071.6|7074.9|7072.1|7074.4|7071.6|1
1623960140000|2021-06-17 20:02:20|7073.4|7070.6|7072.9|7070.1|7073.4|7070.6|7072.5|7069.7|9
1623960150000|2021-06-17 20:02:30|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|24
1623960160000|2021-06-17 20:02:40|7072.5|7069.7|7073.4|7070.6|7073.4|7070.6|7072.4|7069.6|9
1623960170000|2021-06-17 20:02:50|7072.9|7070.1|7072.5|7069.7|7072.9|7070.1|7072.4|7069.6|3
1623960180000|2021-06-17 20:03:00|7072.9|7070.1|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|5
1623960190000|2021-06-17 20:03:10|7071.5|7068.7|7072.4|7069.6|7072.4|7069.6|7071.5|7068.7|1
1623960200000|2021-06-17 20:03:20|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|1
1623960210000|2021-06-17 20:03:30|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|8
1623960220000|2021-06-17 20:03:40|||||||||6
1623960230000|2021-06-17 20:03:50|7073|7070.2|7072.9|7070.1|7073.5|7070.7|7072.9|7070.1|8
1623960240000|2021-06-17 20:04:00|7073.4|7070.6|7072.9|7070.1|7073.4|7070.6|7072.5|7069.7|0
1623960250000|2021-06-17 20:04:10|7073.4|7070.6|7066.4|7063.6|7073.4|7070.6|7066.4|7063.6|259
1623960260000|2021-06-17 20:04:20|7066.3|7063.5|7066.5|7063.7|7066.5|7063.7|7065.4|7062.6|25
1623960270000|2021-06-17 20:04:30|7067.4|7064.6|7067.4|7064.6|7067.5|7064.7|7067.4|7064.6|16
1623960280000|2021-06-17 20:04:40|||||||||3
1623960290000|2021-06-17 20:04:50|7066.5|7063.7|7067.4|7064.6|7067.4|7064.6|7066.5|7063.7|10
1623960300000|2021-06-17 20:05:00|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|9
1623960310000|2021-06-17 20:05:10|7066.4|7063.6|7066.4|7063.6|7066.5|7063.7|7065.5|7062.7|17
1623960320000|2021-06-17 20:05:20|7065.9|7063.1|7066.5|7063.7|7066.5|7063.7|7065.9|7063.1|6
1623960330000|2021-06-17 20:05:30|7067.4|7064.6|7066.5|7063.7|7067.5|7064.7|7066.5|7063.7|19
1623960340000|2021-06-17 20:05:40|7067|7064.2|7066.9|7064.1|7067.4|7064.6|7066.5|7063.7|5
1623960350000|2021-06-17 20:05:50|7066.8|7064|7066.5|7063.7|7066.8|7064|7066.4|7063.6|15
1623960370000|2021-06-17 20:06:10|7066.4|7063.6|7067.4|7064.6|7067.4|7064.6|7066.4|7063.6|7
1623960380000|2021-06-17 20:06:20|7066.4|7063.6|7066.4|7063.6|7066.9|7064.1|7066.4|7063.6|8
1623960400000|2021-06-17 20:06:40|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|4
1623960410000|2021-06-17 20:06:50|||||||||1
1623960430000|2021-06-17 20:07:10|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|21
1623960440000|2021-06-17 20:07:20|7068.5|7065.7|7067.9|7065.1|7068.5|7065.7|7067.9|7065.1|2
1623960450000|2021-06-17 20:07:30|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|1
1623960480000|2021-06-17 20:08:00|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|4
1623960500000|2021-06-17 20:08:20|7068.9|7064.9|7065.9|7063.1|7068.9|7065.5|7065.5|7062.7|36
1623960510000|2021-06-17 20:08:30|7066.4|7063.6|7067.4|7064.6|7067.4|7064.6|7066.4|7063.6|6
1623960520000|2021-06-17 20:08:40|||||||||1
1623960540000|2021-06-17 20:09:00|7066.5|7063.7|7067.4|7064.6|7067.4|7064.6|7066.5|7063.7|0
1623960550000|2021-06-17 20:09:10|||||||||2
1623960580000|2021-06-17 20:09:40|7066.5|7063.7|7066.5|7063.7|7067.4|7064.6|7066.5|7063.7|0
1623960590000|2021-06-17 20:09:50|7068.4|7065.6|7067.4|7064.6|7068.4|7065.6|7067.4|7064.6|45
1623960600000|2021-06-17 20:10:00|7067.9|7065.1|7066.4|7063.6|7067.9|7065.1|7066.4|7063.6|15
1623960610000|2021-06-17 20:10:10|7065.9|7063.1|7066.9|7064.1|7066.9|7064.1|7065.9|7063.1|4
1623960620000|2021-06-17 20:10:20|7066.4|7063.6|7066.9|7064.1|7066.9|7064.1|7066.4|7063.6|0
1623960640000|2021-06-17 20:10:40|||||||||1
1623960650000|2021-06-17 20:10:50|||||||||1
1623960660000|2021-06-17 20:11:00|7066.4|7063.6|7066.9|7064.1|7066.9|7064.1|7066.4|7063.6|16
1623960670000|2021-06-17 20:11:10|7066.8|7064|7066.9|7064.1|7066.9|7064.1|7066.4|7063.6|2
1623960680000|2021-06-17 20:11:20|7066.4|7063.6|7066.4|7063.6|7066.9|7064.1|7066.4|7063.6|0
1623960690000|2021-06-17 20:11:30|||||||||4
1623960700000|2021-06-17 20:11:40|7066.9|7064.1|7066.9|7064.1|7067.4|7064.6|7066.4|7063.6|2
1623960710000|2021-06-17 20:11:50|7067.4|7064.6|7066.5|7063.7|7067.4|7064.6|7066.5|7063.7|10
1623960720000|2021-06-17 20:12:00|7066.9|7064.1|7068.4|7065.6|7068.4|7065.6|7066.9|7064.1|9
1623960730000|2021-06-17 20:12:10|||||||||1
1623960740000|2021-06-17 20:12:20|||||||||4
1623960750000|2021-06-17 20:12:30|||||||||3
1623960760000|2021-06-17 20:12:40|7068.3|7065.5|7067.9|7065.1|7068.3|7065.5|7067.4|7064.6|10
1623960780000|2021-06-17 20:13:00|7068.4|7065.6|7067.9|7065.1|7068.4|7065.6|7067.4|7064.6|11
1623960800000|2021-06-17 20:13:20|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|1
1623960810000|2021-06-17 20:13:30|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|3
1623960820000|2021-06-17 20:13:40|7068.9|7066.1|7068.5|7065.7|7068.9|7066.1|7068.5|7065.7|1
1623960840000|2021-06-17 20:14:00|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.5|7065.7|1
1623960850000|2021-06-17 20:14:10|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1623960870000|2021-06-17 20:14:30|||||||||2
1623960890000|2021-06-17 20:14:50|||||||||3
1623960900000|2021-06-17 20:15:00|||||||||2
1623960910000|2021-06-17 20:15:10|||||||||1
1623960920000|2021-06-17 20:15:20|7070.4|7067.6|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|13
1623960930000|2021-06-17 20:15:30|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.4|7068.6|8
1623960940000|2021-06-17 20:15:40|7071.5|7068.7|7071.4|7068.6|7073.4|7070.6|7071.4|7068.6|21
1623960950000|2021-06-17 20:15:50|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|1
1623960960000|2021-06-17 20:16:00|7071.4|7068.6|7072.4|7069.6|7072.9|7070.1|7071.4|7068.6|4
1623960970000|2021-06-17 20:16:10|7072.5|7069.7|7072.4|7069.6|7072.5|7069.7|7072.4|7069.6|2
1623960980000|2021-06-17 20:16:20|7072.5|7069.7|7073.4|7070.6|7073.4|7070.6|7072.5|7069.7|21
1623960990000|2021-06-17 20:16:30|7073.5|7070.7|7075.5|7072.7|7076.5|7073.7|7073.5|7070.7|88
1623961000000|2021-06-17 20:16:40|7075.9|7073.1|7074.4|7071.6|7076|7073.2|7074.4|7071.6|39
1623961010000|2021-06-17 20:16:50|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|5
1623961020000|2021-06-17 20:17:00|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|1
1623961030000|2021-06-17 20:17:10|7073.9|7071.1|7074.4|7071.6|7074.9|7072.1|7073.9|7071.1|1
1623961040000|2021-06-17 20:17:20|7074.9|7072.1|7074.4|7071.6|7074.9|7072.1|7073.5|7070.7|19
1623961060000|2021-06-17 20:17:40|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|4
1623961080000|2021-06-17 20:18:00|7074.5|7071.7|7075.4|7072.6|7075.4|7072.6|7074.5|7071.7|27
1623961090000|2021-06-17 20:18:10|||||||||10
1623961110000|2021-06-17 20:18:30|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|7075.4|7072.6|0
1623961120000|2021-06-17 20:18:40|7075.4|7072.6|7074.9|7072.1|7075.4|7072.6|7074.5|7071.7|3
1623961130000|2021-06-17 20:18:50|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|0
1623961180000|2021-06-17 20:19:40|7074.9|7072.1|7075.4|7072.6|7075.4|7072.6|7074.5|7071.7|0
1623961220000|2021-06-17 20:20:20|7074.9|7072.1|7075.4|7072.6|7075.4|7072.6|7074.9|7072.1|0
1623961230000|2021-06-17 20:20:30|||||||||2
1623961250000|2021-06-17 20:20:50|||||||||2
1623961260000|2021-06-17 20:21:00|||||||||4
1623961280000|2021-06-17 20:21:20|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|2
1623961290000|2021-06-17 20:21:30|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|0
1623961320000|2021-06-17 20:22:00|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|30
1623961330000|2021-06-17 20:22:10|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|0
1623961370000|2021-06-17 20:22:50|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|0
1623961380000|2021-06-17 20:23:00|||||||||1
1623961400000|2021-06-17 20:23:20|||||||||2
1623961410000|2021-06-17 20:23:30|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|10
1623961420000|2021-06-17 20:23:40|||||||||2
1623961430000|2021-06-17 20:23:50|7074.9|7072.1|7074.4|7071.6|7074.9|7072.1|7074.4|7071.6|0
1623961440000|2021-06-17 20:24:00|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|11
1623961450000|2021-06-17 20:24:10|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|15
1623961460000|2021-06-17 20:24:20|7074.9|7072.1|7074.4|7071.6|7074.9|7072.1|7074.4|7071.6|13
1623961470000|2021-06-17 20:24:30|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|20
1623961490000|2021-06-17 20:24:50|7075.4|7072.6|7073.4|7070.6|7075.4|7072.6|7073.4|7070.6|41
1623961540000|2021-06-17 20:25:40|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|1
1623961560000|2021-06-17 20:26:00|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|0
1623961570000|2021-06-17 20:26:10|7073.9|7071.1|7073.4|7070.6|7073.9|7071.1|7073.4|7070.6|0
1623961590000|2021-06-17 20:26:30|7073.9|7071.1|7073.4|7070.6|7073.9|7071.1|7073.4|7070.6|0
1623961600000|2021-06-17 20:26:40|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|0
1623961610000|2021-06-17 20:26:50|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|0
1623961620000|2021-06-17 20:27:00|7073.9|7071.1|7073.9|7071.1|7075.4|7072.6|7073.9|7071.1|7
1623961630000|2021-06-17 20:27:10|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|0
1623961640000|2021-06-17 20:27:20|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|1
1623961650000|2021-06-17 20:27:30|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|1
1623961670000|2021-06-17 20:27:50|7073.9|7071.1|7073.4|7070.6|7073.9|7071.1|7073.4|7070.6|3
1623961680000|2021-06-17 20:28:00|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|0
1623961690000|2021-06-17 20:28:10|7073.9|7071.1|7073.4|7070.6|7073.9|7071.1|7073.4|7070.6|0
1623961700000|2021-06-17 20:28:20|||||||||2
1623961710000|2021-06-17 20:28:30|7073.9|7071.1|7074.4|7071.6|7075.4|7072.6|7073.9|7071.1|45
1623961720000|2021-06-17 20:28:40|||||||||4
1623961730000|2021-06-17 20:28:50|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.4|7070.6|2
1623961780000|2021-06-17 20:29:40|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|1
1623961790000|2021-06-17 20:29:50|7073.9|7071.1|7073.4|7070.6|7073.9|7071.1|7073.4|7070.6|9
1623961800000|2021-06-17 20:30:00|||||||||23
1623961810000|2021-06-17 20:30:10|||||||||10
1623961820000|2021-06-17 20:30:20|||||||||2
1623961840000|2021-06-17 20:30:40|||||||||1
1623961860000|2021-06-17 20:31:00|7071.4|7068.6|7071.4|7068.6|7072.4|7069.6|7070.4|7067.6|15
1623961870000|2021-06-17 20:31:10|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|8
1623961880000|2021-06-17 20:31:20|7070.3|7067.5|7071.4|7068.6|7071.9|7069.1|7069.9|7067.1|29
1623961890000|2021-06-17 20:31:30|7071.3|7068.5|7070.4|7067.6|7071.3|7068.5|7070.4|7067.6|0
1623961920000|2021-06-17 20:32:00|7070.5|7067.7|7071.4|7068.6|7071.4|7068.6|7070.5|7067.7|6
1623961970000|2021-06-17 20:32:50|7071.9|7069.1|7072.4|7069.6|7072.4|7069.6|7071.9|7069.1|2
1623962010000|2021-06-17 20:33:30|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|0
1623962030000|2021-06-17 20:33:50|7071.3|7068.5|7070.4|7067.6|7071.3|7068.5|7070.4|7067.6|2
1623962040000|2021-06-17 20:34:00|7070.9|7068.1|7070.4|7067.6|7070.9|7068.1|7070.4|7067.6|0
1623962050000|2021-06-17 20:34:10|7070.9|7068.1|7071.4|7068.6|7071.4|7068.6|7070.9|7068.1|3
1623962060000|2021-06-17 20:34:20|7070.9|7068.1|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|3
1623962070000|2021-06-17 20:34:30|7071.3|7068.5|7071.4|7068.6|7071.4|7068.6|7071.3|7068.5|1
1623962100000|2021-06-17 20:35:00|7071.3|7068.5|7070.4|7067.6|7071.3|7068.5|7070.4|7067.6|11
1623962110000|2021-06-17 20:35:10|7070.3|7067.5|7067.9|7065.1|7070.4|7067.6|7067.4|7064.6|15
1623962120000|2021-06-17 20:35:20|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|2
1623962130000|2021-06-17 20:35:30|7068.9|7066.1|7068.4|7065.6|7069.4|7066.6|7068.4|7065.6|2
1623962150000|2021-06-17 20:35:50|||||||||4
1623962160000|2021-06-17 20:36:00|7068.3|7065.5|7068.4|7065.6|7069.4|7066.6|7067.9|7065.1|10
1623962170000|2021-06-17 20:36:10|7069.3|7066.5|7069.4|7066.6|7069.4|7066.6|7069.3|7066.5|1
1623962180000|2021-06-17 20:36:20|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1623962190000|2021-06-17 20:36:30|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.3|7066.5|2
1623962200000|2021-06-17 20:36:40|7072.9|7062.9|7067.4|7064.6|7072.9|7065.9|7066.9|7062.9|20
1623962210000|2021-06-17 20:36:50|7067.9|7065.1|7068.3|7065.5|7068.3|7065.5|7067.9|7065.1|0
1623962220000|2021-06-17 20:37:00|7068.4|7065.6|7068.9|7066.1|7069.3|7066.5|7068.4|7065.6|3
1623962230000|2021-06-17 20:37:10|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|0
1623962240000|2021-06-17 20:37:20|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1623962250000|2021-06-17 20:37:30|7068.4|7065.6|7068.9|7066.1|7068.9|7066.1|7068.4|7065.6|0
1623962270000|2021-06-17 20:37:50|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|0
1623962280000|2021-06-17 20:38:00|7068.9|7066.1|7068.4|7065.6|7068.9|7066.1|7068.4|7065.6|0
1623962330000|2021-06-17 20:38:50|||||||||2
1623962340000|2021-06-17 20:39:00|7068.3|7065.5|7068.4|7065.6|7068.4|7065.6|7068.3|7065.5|8
1623962370000|2021-06-17 20:39:30|7068.8|7066|7069.3|7066.5|7069.3|7066.5|7068.8|7066|2
1623962380000|2021-06-17 20:39:40|7069.4|7066.6|7069.4|7066.6|7069.9|7067.1|7069.4|7066.6|8
1623962390000|2021-06-17 20:39:50|7069.3|7066.5|7068.9|7066.1|7069.3|7066.5|7068.9|7066.1|13
1623962400000|2021-06-17 20:40:00|7068.8|7066|7068.8|7066|7068.9|7066.1|7068.4|7065.6|1
1623962410000|2021-06-17 20:40:10|7068.9|7066.1|7069.3|7066.5|7069.4|7066.6|7068.9|7066.1|8
1623962420000|2021-06-17 20:40:20|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.3|7066.5|8
1623962430000|2021-06-17 20:40:30|7069.9|7067.1|7070.4|7067.6|7070.4|7067.6|7069.9|7067.1|17
1623962440000|2021-06-17 20:40:40|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|7069.4|7066.6|4
1623962470000|2021-06-17 20:41:10|7069.4|7066.6|7069.3|7066.5|7069.4|7066.6|7069.3|7066.5|9
1623962480000|2021-06-17 20:41:20|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|3
1623962500000|2021-06-17 20:41:40|||||||||2
1623962510000|2021-06-17 20:41:50|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|0
1623962520000|2021-06-17 20:42:00|7068.9|7066.1|7069.3|7066.5|7069.3|7066.5|7068.4|7065.6|1
1623962530000|2021-06-17 20:42:10|7068.9|7066.1|7069.3|7066.5|7069.3|7066.5|7068.9|7066.1|1
1623962540000|2021-06-17 20:42:20|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|3
1623962550000|2021-06-17 20:42:30|||||||||3
1623962560000|2021-06-17 20:42:40|||||||||1
1623962580000|2021-06-17 20:43:00|7069.3|7066.5|7069.4|7066.6|7070.4|7067.6|7068.9|7066.1|21
1623962600000|2021-06-17 20:43:20|7069.3|7066.5|7069.4|7066.6|7069.4|7066.6|7068.9|7066.1|2
1623962610000|2021-06-17 20:43:30|7069.3|7066.5|7068.4|7065.6|7069.3|7066.5|7068.4|7065.6|0
1623962620000|2021-06-17 20:43:40|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1623962630000|2021-06-17 20:43:50|7069.3|7066.5|7068.9|7066.1|7069.3|7066.5|7068.9|7066.1|0
1623962640000|2021-06-17 20:44:00|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|5
1623962650000|2021-06-17 20:44:10|7068.5|7065.7|7068.9|7066.1|7068.9|7066.1|7068.4|7065.6|21
1623962660000|2021-06-17 20:44:20|||||||||1
1623962670000|2021-06-17 20:44:30|7068.4|7065.6|7069.3|7066.5|7069.3|7066.5|7068.4|7065.6|0
1623962690000|2021-06-17 20:44:50|||||||||3
1623962700000|2021-06-17 20:45:00|7068.9|7066.1|7068.9|7066.1|7069.3|7066.5|7068.9|7066.1|9
1623962710000|2021-06-17 20:45:10|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7068.9|7066.1|0
1623962730000|2021-06-17 20:45:30|7068.9|7066.1|7067.3|7064.5|7068.9|7066.1|7066.9|7064.1|2
1623962740000|2021-06-17 20:45:40|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|1
1623962750000|2021-06-17 20:45:50|7067.3|7064.5|7066.9|7064.1|7067.3|7064.5|7066.9|7064.1|0
1623962760000|2021-06-17 20:46:00|7067.3|7064.5|7067.4|7064.6|7067.4|7064.6|7067.3|7064.5|3
1623962800000|2021-06-17 20:46:40|7067.3|7064.5|7066.9|7064.1|7067.3|7064.5|7066.4|7063.6|1
1623962810000|2021-06-17 20:46:50|||||||||1
1623962820000|2021-06-17 20:47:00|7067.4|7064.6|7066.4|7063.6|7067.4|7064.6|7066.4|7063.6|2
1623962830000|2021-06-17 20:47:10|7066.9|7064.1|7068.4|7065.6|7068.4|7065.6|7066.9|7064.1|2
1623962850000|2021-06-17 20:47:30|7068.3|7065.5|7068.3|7065.5|7068.3|7065.5|7068.3|7065.5|0
1623962860000|2021-06-17 20:47:40|7068.4|7065.6|7068.4|7065.6|7068.9|7066.1|7068.4|7065.6|2
1623962890000|2021-06-17 20:48:10|7068.3|7065.5|7067.9|7065.1|7068.3|7065.5|7067.9|7065.1|3
1623962900000|2021-06-17 20:48:20|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|2
1623962910000|2021-06-17 20:48:30|7066.9|7064.1|7067.4|7064.6|7067.4|7064.6|7066.9|7064.1|8
1623962930000|2021-06-17 20:48:50|7068.3|7065.5|7068.9|7066.1|7070.3|7067.5|7068.3|7065.5|25
1623962940000|2021-06-17 20:49:00|7068.4|7065.6|7069.3|7066.5|7069.3|7066.5|7067.9|7065.1|18
1623962950000|2021-06-17 20:49:10|7069.4|7066.6|7069.9|7067.1|7070.3|7067.5|7069.4|7066.6|23
1623962960000|2021-06-17 20:49:20|7069.8|7067|7068.3|7065.5|7069.8|7067|7067.4|7064.6|28
1623962970000|2021-06-17 20:49:30|7068.4|7065.6|7068.3|7065.5|7068.4|7065.6|7068.3|7065.5|16
1623962980000|2021-06-17 20:49:40|7068.4|7065.6|7068.9|7066.1|7068.9|7066.1|7068.3|7065.5|7
1623962990000|2021-06-17 20:49:50|7069.3|7066.5|7068.9|7066.1|7069.3|7066.5|7068.9|7066.1|0
1623963000000|2021-06-17 20:50:00|7068.4|7065.6|7076.4|7073.6|7076.4|7073.6|7068.4|7065.6|338
1623963010000|2021-06-17 20:50:10|7075.4|7072.6|7074.5|7071.7|7075.4|7072.6|7074.5|7071.7|23
1623963020000|2021-06-17 20:50:20|||||||||1
1623963030000|2021-06-17 20:50:30|7074.4|7071.6|7074|7071.2|7074.4|7071.6|7073.5|7070.7|6
1623963040000|2021-06-17 20:50:40|7073.9|7071.1|7075|7072.2|7075.4|7072.6|7073.5|7070.7|4
1623963050000|2021-06-17 20:50:50|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|3
1623963060000|2021-06-17 20:51:00|||||||||3
1623963080000|2021-06-17 20:51:20|7076|7073.2|7078|7075.2|7078.5|7075.7|7076|7073.2|50
1623963100000|2021-06-17 20:51:40|7077.9|7075.1|7077.4|7074.6|7077.9|7075.1|7077.4|7074.6|10
1623963110000|2021-06-17 20:51:50|||||||||1
1623963120000|2021-06-17 20:52:00|7077|7074.2|7077.4|7074.6|7077.4|7074.6|7077|7074.2|1
1623963130000|2021-06-17 20:52:10|||||||||2
1623963150000|2021-06-17 20:52:30|||||||||1
1623963160000|2021-06-17 20:52:40|||||||||3
1623963170000|2021-06-17 20:52:50|||||||||10
1623963180000|2021-06-17 20:53:00|7077|7074.2|7077.4|7074.6|7077.4|7074.6|7076.5|7073.7|5
1623963190000|2021-06-17 20:53:10|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|0
1623963200000|2021-06-17 20:53:20|7076|7073.2|7073.5|7070.7|7076.4|7073.6|7073.4|7070.6|21
1623963210000|2021-06-17 20:53:30|||||||||1
1623963230000|2021-06-17 20:53:50|7074|7071.2|7074|7071.2|7074.5|7071.7|7074|7071.2|1
1623963240000|2021-06-17 20:54:00|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7074|7071.2|1
1623963250000|2021-06-17 20:54:10|7074|7071.2|7074.5|7071.7|7074.5|7071.7|7074|7071.2|0
1623963260000|2021-06-17 20:54:20|||||||||2
1623963270000|2021-06-17 20:54:30|7075|7072.2|7077|7074.2|7077|7074.2|7075|7072.2|4
1623963280000|2021-06-17 20:54:40|7077.4|7074.6|7077.5|7074.7|7077.5|7074.7|7077.4|7074.6|3
1623963290000|2021-06-17 20:54:50|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|7077.5|7074.7|1
1623963300000|2021-06-17 20:55:00|7077.5|7074.7|7079.4|7076.6|7079.4|7076.6|7077.4|7074.6|17
1623963310000|2021-06-17 20:55:10|7078.5|7075.7|7079|7076.2|7079.4|7076.6|7078.5|7075.7|2
1623963360000|2021-06-17 20:56:00|7079.1|7076.3|7080|7077.2|7080|7077.2|7079.1|7076.3|53
1623963370000|2021-06-17 20:56:10|7079.9|7077.1|7079.5|7076.7|7079.9|7077.1|7078.5|7075.7|9
1623963380000|2021-06-17 20:56:20|7079|7076.2|7079|7076.2|7079.5|7076.7|7079|7076.2|0
1623963410000|2021-06-17 20:56:50|7079.5|7076.7|7079.5|7076.7|7079.5|7076.7|7079.5|7076.7|0
1623963420000|2021-06-17 20:57:00|||||||||24
1623963440000|2021-06-17 20:57:20|7080|7077.2|7079.9|7077.1|7080|7077.2|7079.9|7077.1|1
1623963450000|2021-06-17 20:57:30|7080|7077.2|7079.5|7076.7|7080.5|7077.7|7079.5|7076.7|5
1623963480000|2021-06-17 20:58:00|||||||||10
1623963490000|2021-06-17 20:58:10|7080|7077.2|7080.1|7077.3|7080.5|7077.7|7080|7077.2|12
1623963500000|2021-06-17 20:58:20|7080.5|7077.7|7081.5|7078.7|7081.5|7078.7|7080|7077.2|5
1623963510000|2021-06-17 20:58:30|7082|7079.2|7081|7078.2|7082|7079.2|7081|7078.2|1
1623963520000|2021-06-17 20:58:40|7081.5|7078.7|7081|7078.2|7081.5|7078.7|7081|7078.2|2
1623963530000|2021-06-17 20:58:50|7081.4|7078.6|7081.5|7078.7|7081.5|7078.7|7081|7078.2|6
1623963540000|2021-06-17 20:59:00|7081.4|7078.6|7080.5|7077.7|7081.7|7078.8|7080.5|7077.7|313
1623963550000|2021-06-17 20:59:10|7080.9|7078.1|7081|7078.2|7081|7078.2|7080.5|7077.7|1
1623963560000|2021-06-17 20:59:20|7080.9|7078.1|7080.5|7077.7|7081.6|7078.2|7080.4|7077.6|3
1623963570000|2021-06-17 20:59:30|7081|7078.2|7081|7078.2|7081.6|7078.7|7080.5|7077.6|3
1623963580000|2021-06-17 20:59:40|7080.5|7077.7|7081.5|7078.7|7081.5|7078.7|7080.5|7077.7|1
1623963590000|2021-06-17 20:59:50|7080.5|7077.7|7081.1|7077.1|7081.5|7078.7|7080.5|7076.7|11
1623967200000|2021-06-17 22:00:00|7082.4|7079.6|7080|7077.2|7082.4|7079.6|7080|7077.2|5
1623967210000|2021-06-17 22:00:10|7080.4|7077.6|7076|7073.2|7080.4|7077.6|7076|7073.2|16
1623967220000|2021-06-17 22:00:20|7075.9|7073.1|7080.9|7078.1|7081.1|7078.1|7075.5|7072.7|9
1623967230000|2021-06-17 22:00:30|7080.4|7077.6|7081.5|7077.5|7081.5|7078.1|7080.4|7077.5|4
1623967240000|2021-06-17 22:00:40|7081.4|7078.6|7083.4|7080.6|7088.4|7081.6|7081.4|7077|12
1623967250000|2021-06-17 22:00:50|7084.1|7080.1|7087|7077|7087|7080.5|7083.5|7076.6|8
1623967260000|2021-06-17 22:01:00|7084|7080|7084.4|7081.6|7084.9|7082.1|7083.4|7080|1
1623967270000|2021-06-17 22:01:10|||||||||1
1623967280000|2021-06-17 22:01:20|7084.3|7081.5|7082.4|7079.6|7084.3|7081.5|7082.4|7079.6|6
1623967290000|2021-06-17 22:01:30|7082.9|7080.1|7084.5|7080.5|7084.5|7081.1|7082.4|7079.6|3
1623967300000|2021-06-17 22:01:40|7085|7081|7084.9|7082.1|7085|7082.1|7084.4|7081|0
1623967310000|2021-06-17 22:01:50|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|0
1623967320000|2021-06-17 22:02:00|7086.1|7082.1|7087|7083|7087|7084.1|7086|7082.1|8
1623967330000|2021-06-17 22:02:10|7085.9|7083.1|7087.5|7083.5|7087.5|7083.6|7085.9|7083.1|3
1623967340000|2021-06-17 22:02:20|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|7
1623967350000|2021-06-17 22:02:30|7087.4|7083.4|7087|7083|7090|7083.4|7087|7080|1
1623967360000|2021-06-17 22:02:40|7086.4|7083.6|7087.1|7083.1|7087.1|7083.6|7086.4|7083.1|1
1623967370000|2021-06-17 22:02:50|7086.6|7082.6|7086.4|7083.6|7087.1|7083.7|7085.9|7082.5|1
1623967380000|2021-06-17 22:03:00|7086.9|7084.1|7087.9|7085.1|7087.9|7085.1|7086.9|7084.1|3
1623967390000|2021-06-17 22:03:10|||||||||2
1623967400000|2021-06-17 22:03:20|7087|7084.2|7087.9|7085.1|7087.9|7085.1|7086.9|7084.1|4
1623967410000|2021-06-17 22:03:30|7087.4|7084.6|7086.4|7083.6|7087.4|7084.6|7086.4|7083.6|2
1623967420000|2021-06-17 22:03:40|7086.9|7084.1|7087|7084.2|7087.5|7084.2|7086.9|7083.5|0
1623967430000|2021-06-17 22:03:50|7086.9|7084.1|7087.5|7083.5|7087.5|7084.1|7086.9|7083.5|2
1623967440000|2021-06-17 22:04:00|7086.9|7084.1|7087.5|7083.5|7087.5|7084.1|7086.9|7083.5|3
1623967450000|2021-06-17 22:04:10|7087|7084.2|7087|7084.2|7087|7084.2|7087|7084.2|0
1623967460000|2021-06-17 22:04:20|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|4
1623967470000|2021-06-17 22:04:30|||||||||1
1623967480000|2021-06-17 22:04:40|||||||||3
1623967490000|2021-06-17 22:04:50|||||||||1
1623967510000|2021-06-17 22:05:10|7086.1|7083.3|7086|7083.2|7086.1|7083.3|7086|7083.2|2
1623967520000|2021-06-17 22:05:20|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|4
1623967530000|2021-06-17 22:05:30|7085.4|7082.6|7085.4|7082.6|7085.9|7083.1|7085.4|7082.6|1
1623967540000|2021-06-17 22:05:40|7085.3|7082.5|7084.4|7081.6|7085.3|7082.5|7084.4|7081.6|1
1623967560000|2021-06-17 22:06:00|7084.9|7082.1|7084.4|7081.6|7084.9|7082.1|7084.4|7081.6|4
1623967570000|2021-06-17 22:06:10|||||||||4
1623967610000|2021-06-17 22:06:50|7083.9|7081.1|7083.4|7080.6|7084.5|7081.1|7083.4|7080.5|0
1623967620000|2021-06-17 22:07:00|7083.9|7081.1|7083.9|7081.1|7084.5|7081.7|7083.9|7081.1|2
1623967630000|2021-06-17 22:07:10|7084|7081.2|7084.5|7081.7|7084.5|7081.7|7083.5|7080.7|3
1623967690000|2021-06-17 22:08:10|||||||||3
1623967750000|2021-06-17 22:09:10|7084|7081.2|7083.5|7080.7|7084|7081.2|7083.5|7080.7|1
1623967770000|2021-06-17 22:09:30|7082.5|7079.7|7083.5|7080.7|7083.5|7080.7|7082.5|7079.7|2
1623967790000|2021-06-17 22:09:50|7080.8|7078|7080.5|7077.7|7082.8|7078|7079.1|7072.6|32
1623967800000|2021-06-17 22:10:00|7080.4|7077.6|7079.9|7077.1|7080.4|7077.6|7079.9|7077.1|7
1623967810000|2021-06-17 22:10:10|7080.4|7077.6|7078.4|7075.6|7080.4|7077.6|7078.4|7075.6|11
1623967830000|2021-06-17 22:10:30|7077.4|7074.6|7078.4|7075.6|7078.4|7075.6|7077.4|7074.6|2
1623967850000|2021-06-17 22:10:50|7077.5|7074.7|7077.9|7075.1|7077.9|7075.1|7077.4|7074.6|12
1623967860000|2021-06-17 22:11:00|7078.4|7075.6|7077.9|7075.1|7078.4|7075.6|7077.4|7074.6|2
1623967870000|2021-06-17 22:11:10|7077.4|7074.6|7077.9|7075.1|7077.9|7075.1|7077.4|7074.6|0
1623967890000|2021-06-17 22:11:30|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|0
1623967900000|2021-06-17 22:11:40|7077.5|7074.7|7077.4|7074.6|7077.5|7074.7|7077.4|7074.6|1
1623967910000|2021-06-17 22:11:50|7077.9|7075.1|7075.9|7073.1|7077.9|7075.1|7075.9|7073.1|19
1623967920000|2021-06-17 22:12:00|7075.8|7073|7075.9|7073.1|7075.9|7073.1|7075.8|7073|1
1623967930000|2021-06-17 22:12:10|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|0
1623967950000|2021-06-17 22:12:30|||||||||1
1623967960000|2021-06-17 22:12:40|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|86
1623968000000|2021-06-17 22:13:20|||||||||2
1623968020000|2021-06-17 22:13:40|7079.1|7075.1|7079.9|7077.1|7080.4|7077.6|7079.1|7075.1|2
1623968040000|2021-06-17 22:14:00|7079.4|7076.6|7079.9|7077.1|7079.9|7077.1|7079.4|7076.6|0
1623968050000|2021-06-17 22:14:10|7079.4|7076.6|7079.9|7077.1|7079.9|7077.1|7079.4|7076.6|0
1623968070000|2021-06-17 22:14:30|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|0
1623968080000|2021-06-17 22:14:40|||||||||1
1623968100000|2021-06-17 22:15:00|||||||||4
1623968120000|2021-06-17 22:15:20|||||||||1
1623968130000|2021-06-17 22:15:30|7080.3|7077.5|7079.4|7076.6|7080.3|7077.5|7079.4|7076.6|2
1623968140000|2021-06-17 22:15:40|||||||||1
1623968150000|2021-06-17 22:15:50|||||||||1
1623968160000|2021-06-17 22:16:00|7079.5|7076.7|7079.4|7076.6|7079.5|7076.7|7079.4|7076.6|2
1623968180000|2021-06-17 22:16:20|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|0
1623968190000|2021-06-17 22:16:30|7078.9|7076.1|7079|7076.2|7079|7076.2|7078.5|7075.7|1
1623968210000|2021-06-17 22:16:50|7078.9|7076.1|7078.5|7075.7|7079|7076.2|7078.5|7075.7|0
1623968220000|2021-06-17 22:17:00|7078.9|7076.1|7078.5|7075.7|7078.9|7076.1|7078.5|7075.7|0
1623968230000|2021-06-17 22:17:10|7079|7076.2|7078.5|7075.7|7079|7076.2|7078.5|7075.7|0
1623968240000|2021-06-17 22:17:20|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|0
1623968250000|2021-06-17 22:17:30|7079.5|7075.5|7078|7075.2|7079.5|7076.1|7077.9|7074.5|5
1623968260000|2021-06-17 22:17:40|7078.5|7074.5|7078.5|7074.5|7078.5|7074.5|7078.5|7074.5|1
1623968270000|2021-06-17 22:17:50|7078|7075.2|7077|7074.2|7078|7075.2|7076.5|7073.7|1
1623968280000|2021-06-17 22:18:00|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|0
1623968290000|2021-06-17 22:18:10|7077.9|7075.1|7078|7075.2|7078|7075.2|7077.9|7075.1|1
1623968300000|2021-06-17 22:18:20|7077.9|7075.1|7078.5|7074.5|7078.5|7075.1|7077.4|7074|1
1623968310000|2021-06-17 22:18:30|7077.4|7074.6|7078.5|7074.5|7078.5|7074.6|7077.4|7074.5|0
1623968320000|2021-06-17 22:18:40|7077.9|7075.1|7077.4|7074.6|7077.9|7075.1|7077.4|7074.6|1
1623968330000|2021-06-17 22:18:50|7077|7074.2|7077.4|7074.6|7077.4|7074.6|7076.9|7074.1|0
1623968340000|2021-06-17 22:19:00|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|0
1623968360000|2021-06-17 22:19:20|7077.4|7074.6|7076.9|7074.1|7077.4|7074.6|7076.9|7074.1|5
1623968370000|2021-06-17 22:19:30|||||||||1
1623968380000|2021-06-17 22:19:40|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|3
1623968390000|2021-06-17 22:19:50|||||||||9
1623968400000|2021-06-17 22:20:00|7076.5|7073.7|7077.5|7073.5|7077.5|7073.7|7076.5|7073.5|4
1623968410000|2021-06-17 22:20:10|7077|7074.2|7077.5|7073.5|7077.5|7074.2|7077|7073.5|0
1623968430000|2021-06-17 22:20:30|7076.4|7073.6|7077|7074.2|7077.5|7074.2|7076.4|7073.5|3
1623968440000|2021-06-17 22:20:40|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|2
1623968470000|2021-06-17 22:21:10|||||||||1
1623968490000|2021-06-17 22:21:30|||||||||1
1623968500000|2021-06-17 22:21:40|||||||||2
1623968510000|2021-06-17 22:21:50|7077.9|7075.1|7078.5|7074.5|7078.5|7075.1|7077.9|7074.5|0
1623968520000|2021-06-17 22:22:00|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|0
1623968540000|2021-06-17 22:22:20|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|1
1623968560000|2021-06-17 22:22:40|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|0
1623968570000|2021-06-17 22:22:50|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|0
1623968580000|2021-06-17 22:23:00|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|0
1623968600000|2021-06-17 22:23:20|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|2
1623968620000|2021-06-17 22:23:40|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|4
1623968660000|2021-06-17 22:24:20|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|1
1623968670000|2021-06-17 22:24:30|||||||||1
1623968690000|2021-06-17 22:24:50|||||||||1
1623968700000|2021-06-17 22:25:00|||||||||1
1623968730000|2021-06-17 22:25:30|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|1
1623968740000|2021-06-17 22:25:40|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|0
1623968760000|2021-06-17 22:26:00|7076.9|7074.1|7076.4|7073.6|7077.4|7074.6|7076.4|7073.6|2
1623968780000|2021-06-17 22:26:20|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|3
1623968830000|2021-06-17 22:27:10|7075.3|7072.5|7074.4|7071.6|7075.3|7072.5|7074.4|7071.6|12
1623968840000|2021-06-17 22:27:20|||||||||1
1623968850000|2021-06-17 22:27:30|||||||||1
1623968880000|2021-06-17 22:28:00|||||||||1
1623968910000|2021-06-17 22:28:30|7073.5|7070.7|7074.4|7071.6|7074.4|7071.6|7073.5|7070.7|1
1623968920000|2021-06-17 22:28:40|7074|7071.2|7073.4|7070.6|7074|7071.2|7073.4|7070.6|0
1623968970000|2021-06-17 22:29:30|||||||||1
1623968980000|2021-06-17 22:29:40|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|1
1623968990000|2021-06-17 22:29:50|7074.3|7071.5|7073.9|7071.1|7074.4|7071.6|7073.4|7070.6|0
1623969000000|2021-06-17 22:30:00|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|1
1623969020000|2021-06-17 22:30:20|7073.3|7070.5|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|11
1623969050000|2021-06-17 22:30:50|7072.5|7069.7|7073.4|7070.6|7073.4|7070.6|7072.5|7069.7|1
1623969060000|2021-06-17 22:31:00|7073.3|7070.5|7072.9|7070.1|7073.3|7070.5|7072.9|7070.1|0
1623969070000|2021-06-17 22:31:10|7072.4|7069.6|7073.4|7070.6|7073.4|7070.6|7072.4|7069.6|1
1623969080000|2021-06-17 22:31:20|7073.3|7070.5|7071.9|7069.1|7073.3|7070.5|7071.9|7069.1|5
1623969100000|2021-06-17 22:31:40|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|1
1623969110000|2021-06-17 22:31:50|||||||||2
1623969130000|2021-06-17 22:32:10|7070.4|7067.6|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|6
1623969140000|2021-06-17 22:32:20|||||||||1
1623969150000|2021-06-17 22:32:30|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|1
1623969160000|2021-06-17 22:32:40|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|2
1623969180000|2021-06-17 22:33:00|||||||||2
1623969200000|2021-06-17 22:33:20|||||||||2
1623969210000|2021-06-17 22:33:30|||||||||3
1623969240000|2021-06-17 22:34:00|7070|7067.2|7070.4|7067.6|7070.4|7067.6|7069.5|7066.7|0
1623969250000|2021-06-17 22:34:10|7070|7067.2|7066.9|7064.1|7070.4|7067.6|7066.5|7063.7|5
1623969260000|2021-06-17 22:34:20|7066.5|7063.7|7065.9|7063.1|7066.5|7063.7|7065.9|7063.1|12
1623969270000|2021-06-17 22:34:30|7065.4|7062.6|7065.4|7062.6|7066.4|7063.6|7065.4|7062.6|2
1623969280000|2021-06-17 22:34:40|7065.5|7062.7|7063.4|7060.6|7065.5|7062.7|7063.4|7060.6|86
1623969290000|2021-06-17 22:34:50|7063|7060.2|7063|7060.2|7063.4|7060.6|7062.5|7059.7|2
1623969300000|2021-06-17 22:35:00|7063.5|7060.7|7061.5|7058.7|7063.5|7060.7|7061.4|7058.6|20
1623969310000|2021-06-17 22:35:10|7061.4|7058.6|7061.5|7058.7|7061.5|7058.7|7060.5|7057.7|5
1623969320000|2021-06-17 22:35:20|7061.9|7059.1|7061.9|7059.1|7062.5|7059.2|7061.9|7058.5|6
1623969330000|2021-06-17 22:35:30|7061.4|7058.6|7062.9|7060.1|7062.9|7060.1|7061.4|7058.6|0
1623969340000|2021-06-17 22:35:40|7063|7060.2|7063.4|7060.6|7063.4|7060.6|7063|7060.2|0
1623969350000|2021-06-17 22:35:50|7063.9|7061.1|7063.4|7060.6|7063.9|7061.1|7063.4|7060.6|0
1623969360000|2021-06-17 22:36:00|7063.9|7061.1|7064.4|7061.6|7064.4|7061.6|7063.9|7061.1|0
1623969380000|2021-06-17 22:36:20|7063.4|7060.6|7063.4|7060.6|7063.9|7061.1|7063.4|7060.6|2
1623969390000|2021-06-17 22:36:30|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|0
1623969400000|2021-06-17 22:36:40|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|1
1623969410000|2021-06-17 22:36:50|7063.9|7061.1|7063.5|7060.7|7063.9|7061.1|7063.5|7060.7|0
1623969420000|2021-06-17 22:37:00|7063.9|7061.1|7063.5|7060.7|7063.9|7061.1|7063.5|7060.7|2
1623969430000|2021-06-17 22:37:10|7063.9|7061.1|7063.5|7060.7|7063.9|7061.1|7063.5|7060.7|2
1623969440000|2021-06-17 22:37:20|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|0
1623969450000|2021-06-17 22:37:30|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|4
1623969460000|2021-06-17 22:37:40|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|2
1623969470000|2021-06-17 22:37:50|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|1
1623969480000|2021-06-17 22:38:00|7064.3|7061.5|7064.4|7061.6|7064.4|7061.6|7064.3|7061.5|0
1623969510000|2021-06-17 22:38:30|7064.9|7062.1|7064.4|7061.6|7064.9|7062.1|7064.4|7061.6|0
1623969520000|2021-06-17 22:38:40|7064.9|7062.1|7064.4|7061.6|7064.9|7062.1|7064.4|7061.6|0
1623969530000|2021-06-17 22:38:50|7065.3|7062.5|7065.9|7063.1|7065.9|7063.1|7065.3|7062.5|0
1623969540000|2021-06-17 22:39:00|7066|7063.2|7067.4|7064.6|7067.9|7065.1|7065.9|7063.1|0
1623969550000|2021-06-17 22:39:10|||||||||2
1623969560000|2021-06-17 22:39:20|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|0
1623969570000|2021-06-17 22:39:30|7068.3|7065.5|7066.9|7064.1|7068.3|7065.5|7066.9|7064.1|0
1623969580000|2021-06-17 22:39:40|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|0
1623969600000|2021-06-17 22:40:00|7066.5|7063.7|7067.4|7064.6|7067.4|7064.6|7066.5|7063.7|0
1623969610000|2021-06-17 22:40:10|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|1
1623969620000|2021-06-17 22:40:20|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|0
1623969630000|2021-06-17 22:40:30|7068.3|7065.5|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|0
1623969680000|2021-06-17 22:41:20|||||||||1
1623969690000|2021-06-17 22:41:30|||||||||1
1623969700000|2021-06-17 22:41:40|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|1
1623969710000|2021-06-17 22:41:50|7069.3|7066.5|7068.9|7066.1|7069.3|7066.5|7068.4|7065.6|2
1623969720000|2021-06-17 22:42:00|||||||||1
1623969730000|2021-06-17 22:42:10|7068.5|7065.7|7068.4|7065.6|7068.5|7065.7|7068.4|7065.6|4
1623969760000|2021-06-17 22:42:40|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1623969770000|2021-06-17 22:42:50|7069.4|7066.6|7069.9|7067.1|7069.9|7067.1|7069.4|7066.6|0
1623969790000|2021-06-17 22:43:10|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|5
1623969800000|2021-06-17 22:43:20|7067.9|7065.1|7067.5|7064.7|7068|7065.2|7067.5|7064.7|1
1623969820000|2021-06-17 22:43:40|7067.9|7065.1|7067.5|7064.7|7067.9|7065.1|7067.5|7064.7|0
1623969840000|2021-06-17 22:44:00|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|0
1623969850000|2021-06-17 22:44:10|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1623969860000|2021-06-17 22:44:20|7069.4|7066.6|7069.5|7066.7|7069.5|7066.7|7069.4|7066.6|3
1623969880000|2021-06-17 22:44:40|7070.4|7067.6|7072|7069.2|7073.1|7069.7|7070|7066.6|17
1623969890000|2021-06-17 22:44:50|7072.1|7069.3|7072.5|7069.7|7072.5|7069.7|7072|7069.2|9
1623969900000|2021-06-17 22:45:00|7072.6|7069.8|7073.5|7070.7|7073.5|7070.7|7072.6|7069.8|0
1623969910000|2021-06-17 22:45:10|7074.5|7071.7|7074|7071.2|7074.5|7071.7|7074|7071.2|5
1623969920000|2021-06-17 22:45:20|||||||||1
1623969930000|2021-06-17 22:45:30|7073.5|7070.7|7072.5|7069.7|7073.5|7070.7|7072.5|7069.7|3
1623969940000|2021-06-17 22:45:40|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|1
1623969950000|2021-06-17 22:45:50|7071.5|7068.7|7071.5|7068.7|7072|7069.2|7071.5|7068.7|0
1623969960000|2021-06-17 22:46:00|7072|7069.2|7073|7070.2|7073.5|7070.7|7072|7069.2|5
1623969980000|2021-06-17 22:46:20|7072.5|7069.7|7073.5|7070.7|7073.5|7070.7|7072.5|7069.7|0
1623970000000|2021-06-17 22:46:40|7074|7071.2|7074.5|7071.7|7074.5|7071.7|7074|7071.2|2
1623970010000|2021-06-17 22:46:50|7075|7072.2|7074.5|7071.7|7075|7072.2|7074.5|7071.7|1
1623970020000|2021-06-17 22:47:00|7074.6|7071.8|7075|7072.2|7075|7072.2|7074.6|7071.8|5
1623970030000|2021-06-17 22:47:10|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|3
1623970060000|2021-06-17 22:47:40|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|6
1623970070000|2021-06-17 22:47:50|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|0
1623970090000|2021-06-17 22:48:10|7074.6|7071.8|7075|7072.2|7075|7072.2|7074.6|7071.8|2
1623970100000|2021-06-17 22:48:20|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|3
1623970110000|2021-06-17 22:48:30|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|3
1623970120000|2021-06-17 22:48:40|7076.6|7073.8|7077.6|7074.8|7077.6|7074.8|7076.6|7073.8|3
1623970130000|2021-06-17 22:48:50|7077|7074.2|7076.5|7073.7|7077|7074.2|7076.5|7073.7|2
1623970150000|2021-06-17 22:49:10|7076.6|7073.8|7076.5|7073.7|7076.6|7073.8|7076.5|7073.7|0
1623970170000|2021-06-17 22:49:30|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|1
1623970180000|2021-06-17 22:49:40|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|0
1623970200000|2021-06-17 22:50:00|7077.5|7074.7|7077.6|7074.8|7078|7075.2|7077.5|7074.7|1
1623970220000|2021-06-17 22:50:20|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|14
1623970240000|2021-06-17 22:50:40|7078.5|7075.7|7079.5|7076.7|7079.6|7076.7|7078.5|7075.1|1
1623970250000|2021-06-17 22:50:50|7079|7076.2|7079.5|7076.7|7079.5|7076.7|7079|7076.2|0
1623970260000|2021-06-17 22:51:00|7080|7077.2|7079.6|7076.8|7080|7077.2|7079.6|7076.8|4
1623970270000|2021-06-17 22:51:10|7079.1|7076.3|7078.6|7075.8|7079.2|7076.3|7078.6|7075.2|2
1623970290000|2021-06-17 22:51:30|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|0
1623970300000|2021-06-17 22:51:40|7079.5|7076.7|7079.7|7075.7|7080.1|7076.8|7079.5|7075.7|0
1623970310000|2021-06-17 22:51:50|7080.1|7076.1|7078.5|7075.7|7080.1|7076.1|7078|7075.2|1
1623970320000|2021-06-17 22:52:00|7079|7076.2|7079.5|7076.7|7079.5|7076.7|7079|7076.2|0
1623970330000|2021-06-17 22:52:10|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|0
1623970340000|2021-06-17 22:52:20|7078.6|7075.8|7078.5|7075.7|7078.6|7075.8|7078.5|7075.7|0
1623970380000|2021-06-17 22:53:00|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1623970400000|2021-06-17 22:53:20|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|0
1623970420000|2021-06-17 22:53:40|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1623970430000|2021-06-17 22:53:50|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|1
1623970440000|2021-06-17 22:54:00|7078|7075.2|7077.6|7074.8|7078|7075.2|7077.6|7074.8|0
1623970450000|2021-06-17 22:54:10|||||||||1
1623970470000|2021-06-17 22:54:30|7077.1|7074.3|7077|7074.2|7078.1|7074.8|7077|7074.1|5
1623970480000|2021-06-17 22:54:40|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|0
1623970490000|2021-06-17 22:54:50|7076.6|7073.8|7077|7074.2|7077.6|7074.3|7076.6|7073.1|5
1623970500000|2021-06-17 22:55:00|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|1
1623970510000|2021-06-17 22:55:10|7077.1|7074.3|7077|7074.2|7077.1|7074.3|7077|7074.2|0
1623970540000|2021-06-17 22:55:40|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|0
1623970550000|2021-06-17 22:55:50|7078|7075.2|7078.5|7075.7|7078.5|7075.7|7078|7075.2|1
1623970560000|2021-06-17 22:56:00|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1623970610000|2021-06-17 22:56:50|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|0
1623970620000|2021-06-17 22:57:00|7078|7075.2|7077.6|7074.8|7078|7075.2|7077.1|7074.3|1
1623970630000|2021-06-17 22:57:10|7078.1|7074.1|7077.6|7074.8|7078.1|7074.8|7077.1|7074.1|1
1623970650000|2021-06-17 22:57:30|7078|7075.2|7076.6|7073.8|7078.1|7075.2|7076.6|7073.8|0
1623970680000|2021-06-17 22:58:00|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|0
1623970700000|2021-06-17 22:58:20|||||||||1
1623970710000|2021-06-17 22:58:30|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|1
1623970720000|2021-06-17 22:58:40|7077|7074.2|7078|7075.2|7078|7075.2|7077|7074.2|1
1623970740000|2021-06-17 22:59:00|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|0
1623970770000|2021-06-17 22:59:30|7077.6|7074.8|7078|7075.2|7078|7075.2|7077.6|7074.8|0
1623970780000|2021-06-17 22:59:40|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|1
1623970790000|2021-06-17 22:59:50|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1623970800000|2021-06-17 23:00:00|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|0
1623970840000|2021-06-17 23:00:40|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|0
1623970850000|2021-06-17 23:00:50|||||||||1
1623970860000|2021-06-17 23:01:00|7078|7075.2|7078.5|7075.7|7078.5|7075.7|7078|7075.2|1
1623970880000|2021-06-17 23:01:20|||||||||3
1623970920000|2021-06-17 23:02:00|7079.4|7076.6|7079|7076.2|7079.4|7076.6|7078.5|7075.7|2
1623970940000|2021-06-17 23:02:20|7078.5|7075.7|7077.5|7074.7|7078.5|7075.7|7077.5|7074.7|0
1623970950000|2021-06-17 23:02:30|7078.1|7074.1|7077.6|7074.8|7078.1|7074.8|7077.6|7074.1|4
1623970960000|2021-06-17 23:02:40|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1623970980000|2021-06-17 23:03:00|7078.5|7075.7|7077.9|7075.1|7078.5|7075.7|7077.9|7075.1|0
1623970990000|2021-06-17 23:03:10|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|0
1623971010000|2021-06-17 23:03:30|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|2
1623971020000|2021-06-17 23:03:40|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|0
1623971040000|2021-06-17 23:04:00|7080|7077.2|7080|7077.2|7080|7077.2|7080|7077.2|1
1623971050000|2021-06-17 23:04:10|7079.5|7076.7|7079.5|7076.7|7079.5|7076.7|7079.5|7076.7|0
1623971100000|2021-06-17 23:05:00|7080.1|7076.1|7079.5|7076.7|7080.1|7076.7|7079.5|7076.1|1
1623971110000|2021-06-17 23:05:10|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|0
1623971120000|2021-06-17 23:05:20|7078.6|7075.8|7078.5|7075.7|7078.6|7075.8|7078.5|7075.7|0
1623971140000|2021-06-17 23:05:40|7077.6|7074.8|7077.5|7074.7|7077.6|7074.8|7077.5|7074.7|2
1623971150000|2021-06-17 23:05:50|7077|7074.2|7076.5|7073.7|7077|7074.2|7076.5|7073.7|4
1623971160000|2021-06-17 23:06:00|7076.4|7073.6|7076.6|7073.8|7076.6|7073.8|7076.4|7073.6|1
1623971190000|2021-06-17 23:06:30|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|0
1623971200000|2021-06-17 23:06:40|||||||||1
1623971230000|2021-06-17 23:07:10|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|1
1623971250000|2021-06-17 23:07:30|7075.5|7072.7|7075.5|7072.7|7075.6|7072.8|7075.5|7072.7|1
1623971260000|2021-06-17 23:07:40|7075.6|7072.8|7076.6|7073.8|7076.6|7073.8|7075.6|7072.8|4
1623971300000|2021-06-17 23:08:20|7077.1|7074.3|7077.6|7074.8|7077.6|7074.8|7077.1|7074.3|0
1623971310000|2021-06-17 23:08:30|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1623971320000|2021-06-17 23:08:40|7077.6|7074.8|7077|7074.2|7077.6|7074.8|7077|7074.2|0
1623971350000|2021-06-17 23:09:10|7077.7|7073.7|7077.7|7073.7|7077.7|7073.7|7077.7|7073.7|1
1623971360000|2021-06-17 23:09:20|7077.1|7074.3|7077.6|7074.8|7077.6|7074.8|7077.1|7074.3|0
1623971390000|2021-06-17 23:09:50|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1623971400000|2021-06-17 23:10:00|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|0
1623971470000|2021-06-17 23:11:10|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1623971480000|2021-06-17 23:11:20|7077.6|7074.8|7078.6|7075.8|7078.7|7075.8|7077.6|7074.7|10
1623971490000|2021-06-17 23:11:30|7079.2|7075.2|7079|7076.2|7079.2|7076.2|7079|7075.2|0
1623971510000|2021-06-17 23:11:50|||||||||1
1623971520000|2021-06-17 23:12:00|7079.1|7076.3|7079|7076.2|7079.1|7076.3|7079|7076.2|0
1623971570000|2021-06-17 23:12:50|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|0
1623971580000|2021-06-17 23:13:00|7078.5|7075.7|7078|7075.2|7078.5|7075.7|7078|7075.2|0
1623971600000|2021-06-17 23:13:20|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|0
1623971630000|2021-06-17 23:13:50|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1623971650000|2021-06-17 23:14:10|7078.5|7075.7|7078.6|7075.8|7078.6|7075.8|7078.5|7075.7|1
1623971660000|2021-06-17 23:14:20|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|1
1623971670000|2021-06-17 23:14:30|7079.1|7075.1|7078.5|7075.7|7079.1|7075.7|7078.5|7075.1|0
1623971680000|2021-06-17 23:14:40|7079.1|7075.1|7078.5|7075.7|7079.1|7075.7|7078.5|7075.1|0
1623971700000|2021-06-17 23:15:00|7078|7075.2|7078.5|7075.7|7078.5|7075.7|7078|7075.2|0
1623971720000|2021-06-17 23:15:20|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1623971740000|2021-06-17 23:15:40|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|0
1623971770000|2021-06-17 23:16:10|7077.5|7074.7|7076.5|7073.7|7077.5|7074.7|7076.5|7073.7|38
1623971780000|2021-06-17 23:16:20|7077.4|7074.6|7077|7074.2|7077.5|7074.7|7077|7074.2|1
1623971790000|2021-06-17 23:16:30|7077.5|7074.7|7077|7074.2|7077.5|7074.7|7077|7074.2|0
1623971800000|2021-06-17 23:16:40|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|0
1623971860000|2021-06-17 23:17:40|7077|7074.2|7077|7074.2|7077|7074.2|7076.5|7073.7|1
1623971870000|2021-06-17 23:17:50|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|0
1623971880000|2021-06-17 23:18:00|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|0
1623971910000|2021-06-17 23:18:30|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|1
1623971920000|2021-06-17 23:18:40|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|1
1623971940000|2021-06-17 23:19:00|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|0
1623971990000|2021-06-17 23:19:50|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|1
1623972000000|2021-06-17 23:20:00|7077.4|7074.6|7076.5|7073.7|7077.4|7074.6|7076.5|7073.7|0
1623972010000|2021-06-17 23:20:10|7077|7074.2|7076.5|7073.7|7077|7074.2|7076.5|7073.7|0
1623972110000|2021-06-17 23:21:50|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|3
1623972120000|2021-06-17 23:22:00|7077.4|7074.6|7077.5|7074.7|7077.5|7074.7|7077.4|7074.6|1
1623972130000|2021-06-17 23:22:10|7077|7074.2|7077.5|7074.7|7077.5|7074.7|7077|7074.2|0
1623972140000|2021-06-17 23:22:20|7077.4|7074.6|7074.5|7071.7|7077.4|7074.6|7074|7071.2|10
1623972150000|2021-06-17 23:22:30|7074.4|7071.6|7074.5|7071.7|7074.5|7071.7|7074.4|7071.6|0
1623972160000|2021-06-17 23:22:40|7074.4|7071.6|7074.5|7071.7|7074.5|7071.7|7074|7071.2|0
1623972180000|2021-06-17 23:23:00|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|0
1623972190000|2021-06-17 23:23:10|7074.5|7071.7|7075|7072.2|7075|7072.2|7074.5|7071.7|2
1623972200000|2021-06-17 23:23:20|7074.9|7072.1|7075|7072.2|7075|7072.2|7074.5|7071.7|0
1623972220000|2021-06-17 23:23:40|||||||||2
1623972230000|2021-06-17 23:23:50|7074.5|7071.7|7075|7072.2|7075|7072.2|7074.5|7071.7|1
1623972240000|2021-06-17 23:24:00|7074.9|7072.1|7074.5|7071.7|7074.9|7072.1|7074.5|7071.7|0
1623972270000|2021-06-17 23:24:30|7074.9|7072.1|7074.5|7071.7|7075|7072.2|7074.5|7071.7|0
1623972280000|2021-06-17 23:24:40|7075|7072.2|7074.5|7071.7|7075|7072.2|7074.5|7071.7|2
1623972300000|2021-06-17 23:25:00|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|0
1623972310000|2021-06-17 23:25:10|7075.5|7072.7|7074.5|7071.7|7075.5|7072.7|7074.5|7071.7|3
1623972320000|2021-06-17 23:25:20|||||||||1
1623972340000|2021-06-17 23:25:40|7074|7071.2|7073.5|7070.7|7074|7071.2|7073.5|7070.7|1
1623972350000|2021-06-17 23:25:50|||||||||1
1623972360000|2021-06-17 23:26:00|7073|7070.2|7072.5|7069.7|7073|7070.2|7072.5|7069.7|8
1623972370000|2021-06-17 23:26:10|||||||||2
1623972390000|2021-06-17 23:26:30|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|0
1623972410000|2021-06-17 23:26:50|7072.5|7069.7|7072.5|7069.7|7073|7070.2|7072.5|7069.7|9
1623972430000|2021-06-17 23:27:10|7073|7070.2|7073.5|7070.7|7073.5|7070.7|7073|7070.2|2
1623972440000|2021-06-17 23:27:20|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|0
1623972460000|2021-06-17 23:27:40|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|0
1623972470000|2021-06-17 23:27:50|||||||||5
1623972480000|2021-06-17 23:28:00|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|0
1623972490000|2021-06-17 23:28:10|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|1
1623972510000|2021-06-17 23:28:30|7075.1|7065.1|7072|7069.2|7075.1|7069.2|7070.1|7065.1|26
1623972520000|2021-06-17 23:28:40|7071.5|7068.7|7072|7069.2|7072|7069.2|7071.5|7068.7|0
1623972540000|2021-06-17 23:29:00|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|1
1623972570000|2021-06-17 23:29:30|||||||||1
1623972580000|2021-06-17 23:29:40|||||||||1
1623972590000|2021-06-17 23:29:50|7075|7065|7070.6|7066.6|7075|7068.5|7069|7065|7
1623972600000|2021-06-17 23:30:00|7069.9|7067.1|7070|7067.2|7070|7067.2|7069.5|7066.7|4
1623972630000|2021-06-17 23:30:30|7070.6|7066.6|7070.6|7066.6|7070.6|7066.6|7070.6|7066.6|2
1623972640000|2021-06-17 23:30:40|7070|7067.2|7070.5|7067.7|7070.5|7067.7|7070|7067.2|2
1623972670000|2021-06-17 23:31:10|7071|7068.2|7071|7068.2|7071|7068.2|7070.5|7067.7|2
1623972680000|2021-06-17 23:31:20|7070.9|7068.1|7070.9|7068.1|7071|7068.2|7070.5|7067.7|0
1623972690000|2021-06-17 23:31:30|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1623972700000|2021-06-17 23:31:40|7071.5|7068.7|7069.9|7067.1|7071.5|7068.7|7069.5|7066.7|3
1623972710000|2021-06-17 23:31:50|7070|7067.2|7070.9|7068.1|7071|7068.2|7070|7067.2|0
1623972720000|2021-06-17 23:32:00|7071|7068.2|7070.4|7067.6|7071|7068.2|7070.4|7067.6|1
1623972730000|2021-06-17 23:32:10|7070.5|7067.7|7070.5|7067.7|7070.9|7068.1|7070.5|7067.7|1
1623972750000|2021-06-17 23:32:30|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|0
1623972760000|2021-06-17 23:32:40|7071|7068.2|7071.4|7068.6|7071.4|7068.6|7070.9|7068.1|1
1623972780000|2021-06-17 23:33:00|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.4|7068.6|3
1623972840000|2021-06-17 23:34:00|7071.9|7069.1|7071.5|7068.7|7071.9|7069.1|7071.5|7068.7|0
1623972860000|2021-06-17 23:34:20|7071.4|7068.6|7071.5|7068.7|7071.5|7068.7|7071.4|7068.6|1
1623972960000|2021-06-17 23:36:00|7071.6|7068.8|7071.5|7068.7|7071.6|7068.8|7071.5|7068.7|23
1623972970000|2021-06-17 23:36:10|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|10
1623972980000|2021-06-17 23:36:20|7070.5|7067.7|7070.5|7067.7|7071.5|7068.7|7070.5|7067.7|5
1623972990000|2021-06-17 23:36:30|7070.6|7067.8|7070.5|7067.7|7070.6|7067.8|7070.5|7067.7|0
1623973010000|2021-06-17 23:36:50|7071|7068.2|7070.5|7067.7|7071|7068.2|7070.5|7067.7|4
1623973020000|2021-06-17 23:37:00|7071|7068.2|7070.6|7067.8|7071|7068.2|7070.6|7067.8|1
1623973030000|2021-06-17 23:37:10|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1623973070000|2021-06-17 23:37:50|7070.6|7067.8|7071|7068.2|7071|7068.2|7070.6|7067.8|0
1623973080000|2021-06-17 23:38:00|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|2
1623973090000|2021-06-17 23:38:10|7071.6|7068.8|7071.5|7068.7|7071.6|7068.8|7071.5|7068.7|2
1623973100000|2021-06-17 23:38:20|||||||||1
1623973120000|2021-06-17 23:38:40|7071.6|7068.8|7072|7069.2|7072|7069.2|7071.5|7068.7|0
1623973130000|2021-06-17 23:38:50|7072.1|7069.3|7072|7069.2|7072.1|7069.3|7072|7069.2|0
1623973140000|2021-06-17 23:39:00|7072.5|7069.7|7073|7070.2|7074.4|7071.6|7072.5|7069.7|3
1623973160000|2021-06-17 23:39:20|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|0
1623973170000|2021-06-17 23:39:30|||||||||1
1623973180000|2021-06-17 23:39:40|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|0
1623973190000|2021-06-17 23:39:50|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|0
1623973200000|2021-06-17 23:40:00|7072.6|7069.8|7073|7070.2|7073|7070.2|7072.6|7069.8|3
1623973210000|2021-06-17 23:40:10|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|0
1623973240000|2021-06-17 23:40:40|7072.6|7069.8|7072.5|7069.7|7072.6|7069.8|7072.5|7069.7|5
1623973260000|2021-06-17 23:41:00|7072.4|7069.6|7071.5|7068.7|7072.4|7069.6|7071.5|7068.7|1
1623973270000|2021-06-17 23:41:10|7072|7069.2|7072.1|7069.3|7072.1|7069.3|7072|7069.2|4
1623973280000|2021-06-17 23:41:20|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|1
1623973320000|2021-06-17 23:42:00|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|3
1623973330000|2021-06-17 23:42:10|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|0
1623973370000|2021-06-17 23:42:50|7072.4|7069.6|7072.5|7069.7|7072.5|7069.7|7072.4|7069.6|1
1623973410000|2021-06-17 23:43:30|||||||||2
1623973430000|2021-06-17 23:43:50|||||||||1
1623973440000|2021-06-17 23:44:00|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|1
1623973500000|2021-06-17 23:45:00|7070.6|7067.8|7070.5|7067.7|7070.6|7067.8|7070.5|7067.7|1
1623973510000|2021-06-17 23:45:10|7070.6|7067.8|7071.5|7068.7|7071.5|7068.7|7070.6|7067.8|0
1623973530000|2021-06-17 23:45:30|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1623973540000|2021-06-17 23:45:40|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|0
1623973550000|2021-06-17 23:45:50|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|3
1623973570000|2021-06-17 23:46:10|7069.6|7066.8|7069.5|7066.7|7069.6|7066.8|7069.5|7066.7|0
1623973580000|2021-06-17 23:46:20|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|0
1623973590000|2021-06-17 23:46:30|7069.5|7066.7|7069.6|7066.8|7069.6|7066.8|7069.5|7066.7|1
1623973600000|2021-06-17 23:46:40|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|0
1623973640000|2021-06-17 23:47:20|7069.6|7066.8|7070|7067.2|7070.5|7067.7|7069.6|7066.8|3
1623973650000|2021-06-17 23:47:30|7069.6|7066.8|7069.5|7066.7|7070|7067.2|7069.5|7066.7|0
1623973690000|2021-06-17 23:48:10|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|1
1623973700000|2021-06-17 23:48:20|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|0
1623973710000|2021-06-17 23:48:30|7069.6|7066.8|7069.5|7066.7|7069.6|7066.8|7069.5|7066.7|2
1623973730000|2021-06-17 23:48:50|7069.6|7066.8|7069.5|7066.7|7069.6|7066.8|7069.5|7066.7|0
1623973740000|2021-06-17 23:49:00|7069.1|7066.3|7068.6|7065.8|7069.1|7066.3|7068.6|7065.8|1
1623973760000|2021-06-17 23:49:20|7068.1|7065.3|7066.6|7063.8|7068.1|7065.3|7066.5|7063.7|13
1623973770000|2021-06-17 23:49:30|7066.5|7063.7|7067.5|7064.7|7067.6|7064.8|7066.5|7063.7|4
1623973800000|2021-06-17 23:50:00|7066.6|7063.8|7065.5|7062.7|7066.6|7063.8|7065.5|7062.7|4
1623973810000|2021-06-17 23:50:10|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|4
1623973840000|2021-06-17 23:50:40|7065|7062.2|7064.5|7061.7|7065|7062.2|7064.5|7061.7|1
1623973850000|2021-06-17 23:50:50|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|2
1623973860000|2021-06-17 23:51:00|7065.4|7062.6|7064.5|7061.7|7065.4|7062.6|7064.5|7061.7|2
1623973870000|2021-06-17 23:51:10|||||||||11
1623973880000|2021-06-17 23:51:20|7064|7061.2|7063.5|7060.7|7064|7061.2|7063.5|7060.7|3
1623973890000|2021-06-17 23:51:30|||||||||1
1623973900000|2021-06-17 23:51:40|||||||||1
1623973910000|2021-06-17 23:51:50|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|0
1623973930000|2021-06-17 23:52:10|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|5
1623973940000|2021-06-17 23:52:20|7064.4|7061.6|7064.5|7061.7|7064.5|7061.7|7064.4|7061.6|3
1623973960000|2021-06-17 23:52:40|||||||||2
1623973980000|2021-06-17 23:53:00|7065|7062.2|7065.5|7062.7|7065.5|7062.7|7065|7062.2|3
1623973990000|2021-06-17 23:53:10|7065.4|7062.6|7064.5|7061.7|7065.4|7062.6|7064.5|7061.7|5
1623974000000|2021-06-17 23:53:20|7065|7062.2|7064.5|7061.7|7065|7062.2|7064.5|7061.7|0
1623974010000|2021-06-17 23:53:30|7065|7062.2|7065|7062.2|7065|7062.2|7064.5|7061.7|0
1623974020000|2021-06-17 23:53:40|7064.5|7061.7|7065.4|7062.6|7065.5|7062.7|7064.5|7061.7|2
1623974030000|2021-06-17 23:53:50|7065.5|7062.7|7064.5|7061.7|7065.5|7062.7|7064.5|7061.7|1
1623974050000|2021-06-17 23:54:10|7064.4|7061.6|7064.4|7061.6|7064.5|7061.7|7064.4|7061.6|1
1623974060000|2021-06-17 23:54:20|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|0
1623974070000|2021-06-17 23:54:30|7064.4|7061.6|7064.5|7061.7|7064.5|7061.7|7064.4|7061.6|1
1623974080000|2021-06-17 23:54:40|7065|7062.2|7064.5|7061.7|7065|7062.2|7064.5|7061.7|0
1623974100000|2021-06-17 23:55:00|7065|7062.2|7065.5|7062.7|7065.5|7062.7|7065|7062.2|0
1623974110000|2021-06-17 23:55:10|7065.4|7062.6|7065|7062.2|7065.5|7062.7|7064.5|7061.7|0
1623974120000|2021-06-17 23:55:20|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|0
1623974130000|2021-06-17 23:55:30|||||||||1
1623974140000|2021-06-17 23:55:40|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|2
1623974160000|2021-06-17 23:56:00|7065.4|7062.6|7065|7062.2|7065.5|7062.7|7064.5|7061.7|0
1623974170000|2021-06-17 23:56:10|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|1
1623974190000|2021-06-17 23:56:30|7065.4|7062.6|7065.5|7062.7|7065.5|7062.7|7065.4|7062.6|1
1623974200000|2021-06-17 23:56:40|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|0
1623974210000|2021-06-17 23:56:50|7065.5|7062.7|7066|7063.2|7066|7063.2|7065.5|7062.7|1
1623974220000|2021-06-17 23:57:00|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|0
1623974230000|2021-06-17 23:57:10|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|0
1623974250000|2021-06-17 23:57:30|||||||||1
1623974270000|2021-06-17 23:57:50|7067.4|7064.6|7067.5|7064.7|7067.5|7064.7|7067.4|7064.6|1
1623974280000|2021-06-17 23:58:00|7067.4|7064.6|7067|7064.2|7067.4|7064.6|7067|7064.2|0
1623974290000|2021-06-17 23:58:10|7067.4|7064.6|7066.5|7063.7|7067.4|7064.6|7066.5|7063.7|0
1623974300000|2021-06-17 23:58:20|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|0
1623974310000|2021-06-17 23:58:30|7067.4|7064.6|7067.5|7064.7|7067.5|7064.7|7067.4|7064.6|0
1623974330000|2021-06-17 23:58:50|||||||||1
1623974340000|2021-06-17 23:59:00|7066.5|7063.7|7067.5|7064.7|7067.5|7064.7|7066.5|7063.7|4
1623974360000|2021-06-17 23:59:20|7067.4|7064.6|7066.5|7063.7|7067.5|7064.7|7066.5|7063.7|1
1623974370000|2021-06-17 23:59:30|7067|7064.2|7067|7064.2|7067.5|7064.7|7067|7064.2|2
1623974390000|2021-06-17 23:59:50|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7065.5|7062.7|2
1623974400000|2021-06-18 00:00:00|7066|7063.2|7060.5|7057.7|7066.4|7063.6|7060.4|7057.6|68
1623974410000|2021-06-18 00:00:10|7061.5|7058.7|7061.5|7058.7|7063.4|7060.6|7060.5|7057.7|5
1623974420000|2021-06-18 00:00:20|7061.9|7059.1|7063.5|7060.7|7064.5|7061.7|7061.9|7059.1|5
1623974430000|2021-06-18 00:00:30|7063|7060.2|7063|7060.2|7063.5|7060.7|7062.5|7059.7|8
1623974440000|2021-06-18 00:00:40|7063.5|7060.7|7062|7059.2|7063.5|7060.7|7061.5|7058.7|0
1623974450000|2021-06-18 00:00:50|7062.5|7059.7|7065.5|7062.7|7065.5|7062.7|7062|7059.2|1
1623974460000|2021-06-18 00:01:00|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7063.4|7060.1|10
1623974470000|2021-06-18 00:01:10|7064|7061.2|7063.4|7060.6|7064.5|7061.7|7063.4|7060.6|6
1623974480000|2021-06-18 00:01:20|7062.5|7059.7|7063.5|7060.7|7063.5|7060.7|7062.5|7059.7|2
1623974490000|2021-06-18 00:01:30|7064|7061.2|7059.5|7056.7|7064.5|7061.7|7059.5|7056.7|200
1623974500000|2021-06-18 00:01:40|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060|7057.2|12
1623974510000|2021-06-18 00:01:50|7060|7057.2|7058.5|7055.7|7060|7057.2|7058.5|7055.7|0
1623974520000|2021-06-18 00:02:00|7057.5|7054.7|7058.5|7055.7|7058.5|7055.7|7057.5|7054.7|37
1623974530000|2021-06-18 00:02:10|7058.4|7055.6|7057.5|7054.7|7058.4|7055.6|7057.5|7054.7|3
1623974540000|2021-06-18 00:02:20|7056.5|7053.7|7056.5|7053.7|7057.5|7054.7|7055.5|7052.7|20
1623974550000|2021-06-18 00:02:30|7057|7054.2|7057|7054.2|7057.5|7054.7|7056.5|7053.7|1
1623974560000|2021-06-18 00:02:40|7057.5|7054.7|7058.5|7055.7|7058.5|7055.7|7057.5|7054.7|6
1623974570000|2021-06-18 00:02:50|7058.3|7055.5|7057|7054.2|7058.3|7055.5|7056.5|7053.7|18
1623974580000|2021-06-18 00:03:00|7057.4|7054.6|7056.5|7053.7|7057.4|7054.6|7055.5|7052.7|38
1623974590000|2021-06-18 00:03:10|||||||||2
1623974600000|2021-06-18 00:03:20|7057.4|7054.6|7057.4|7054.6|7057.4|7054.6|7056.5|7053.7|1
1623974610000|2021-06-18 00:03:30|7057|7054.2|7058|7055.2|7058|7055.2|7056.5|7053.7|1
1623974620000|2021-06-18 00:03:40|7057.5|7054.7|7056.5|7053.7|7057.5|7054.7|7056.5|7053.7|1
1623974630000|2021-06-18 00:03:50|7056|7053.2|7056.5|7053.7|7056.5|7053.7|7056|7053.2|2
1623974640000|2021-06-18 00:04:00|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|0
1623974650000|2021-06-18 00:04:10|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7057.5|7054.7|0
1623974660000|2021-06-18 00:04:20|7059.4|7056.6|7060.5|7057.7|7060.5|7057.7|7059.4|7056.6|1
1623974670000|2021-06-18 00:04:30|7061.4|7058.6|7063.5|7060.7|7063.5|7060.7|7061.4|7058.6|6
1623974680000|2021-06-18 00:04:40|7062.5|7059.7|7063.4|7060.6|7063.5|7060.7|7062.5|7059.7|2
1623974690000|2021-06-18 00:04:50|7063.5|7060.7|7068|7065.2|7068.5|7065.7|7063.5|7060.7|18
1623974700000|2021-06-18 00:05:00|7068.4|7065.6|7068.5|7065.7|7069|7066.2|7067.5|7064.7|3
1623974710000|2021-06-18 00:05:10|7069|7066.2|7068.5|7065.7|7069|7066.2|7068.5|7065.7|2
1623974720000|2021-06-18 00:05:20|7069.4|7066.6|7071.5|7068.7|7071.5|7068.7|7069|7066.2|15
1623974730000|2021-06-18 00:05:30|7072|7069.2|7071.5|7068.7|7072|7069.2|7070.5|7067.1|12
1623974740000|2021-06-18 00:05:40|7071.4|7068.6|7070.5|7067.7|7071.5|7068.7|7070.5|7067.7|9
1623974750000|2021-06-18 00:05:50|||||||||1
1623974760000|2021-06-18 00:06:00|||||||||1
1623974770000|2021-06-18 00:06:10|7072|7069.2|7072.5|7069.7|7072.5|7069.7|7072|7069.2|5
1623974780000|2021-06-18 00:06:20|7073.4|7070.6|7074|7071.2|7074.4|7071.6|7073.4|7070.6|3
1623974790000|2021-06-18 00:06:30|7074.4|7071.6|7073.5|7070.7|7074.4|7071.6|7073.5|7070.7|4
1623974800000|2021-06-18 00:06:40|7073.4|7070.6|7072.4|7069.6|7073.4|7070.6|7071.5|7068.7|2
1623974810000|2021-06-18 00:06:50|7072.5|7069.7|7071.5|7068.7|7072.5|7069.7|7071.5|7068.7|1
1623974820000|2021-06-18 00:07:00|7071.4|7068.6|7071|7068.2|7071.4|7068.6|7070.5|7067.7|0
1623974830000|2021-06-18 00:07:10|7070.9|7068.1|7071.4|7068.6|7071.4|7068.6|7070.5|7067.7|6
1623974850000|2021-06-18 00:07:30|7070.5|7067.7|7070.9|7068.1|7071.4|7068.6|7070.5|7067.7|0
1623974860000|2021-06-18 00:07:40|7070.5|7067.7|7071.4|7068.6|7071.4|7068.6|7070.5|7067.7|0
1623974870000|2021-06-18 00:07:50|7071|7068.2|7069.9|7067.1|7071|7068.2|7069.5|7066.7|7
1623974880000|2021-06-18 00:08:00|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|0
1623974890000|2021-06-18 00:08:10|7068.5|7065.7|7069|7066.2|7069|7066.2|7068.5|7065.7|0
1623974900000|2021-06-18 00:08:20|7069.4|7066.6|7069.5|7066.7|7069.5|7066.7|7069.4|7066.6|0
1623974910000|2021-06-18 00:08:30|7070.4|7067.6|7070.4|7067.6|7070.9|7068.1|7069.5|7066.7|0
1623974920000|2021-06-18 00:08:40|7070|7067.2|7070.4|7067.6|7070.4|7067.6|7070|7067.2|0
1623974940000|2021-06-18 00:09:00|7069.9|7067.1|7069.4|7066.6|7069.9|7067.1|7067.5|7064.7|3
1623974950000|2021-06-18 00:09:10|7068.5|7065.7|7068.4|7065.6|7068.5|7065.7|7068.4|7065.6|1
1623974960000|2021-06-18 00:09:20|7067.5|7064.7|7066.4|7063.6|7067.5|7064.7|7066.4|7063.6|5
1623974970000|2021-06-18 00:09:30|7066.5|7063.7|7067.5|7064.7|7067.5|7064.7|7066.4|7063.6|1
1623974980000|2021-06-18 00:09:40|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|1
1623975000000|2021-06-18 00:10:00|7067.9|7065.1|7067.4|7064.6|7067.9|7065.1|7067|7064.2|1
1623975010000|2021-06-18 00:10:10|7067.5|7064.7|7067.5|7064.7|7067.9|7065.1|7067.5|7064.7|0
1623975020000|2021-06-18 00:10:20|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.5|7064.7|0
1623975030000|2021-06-18 00:10:30|||||||||1
1623975040000|2021-06-18 00:10:40|||||||||2
1623975050000|2021-06-18 00:10:50|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|1
1623975060000|2021-06-18 00:11:00|7069.5|7066.7|7071.4|7068.6|7071.4|7068.6|7069.5|7066.7|3
1623975070000|2021-06-18 00:11:10|7072.3|7069.5|7072.4|7069.6|7072.5|7069.7|7072.3|7069.5|2
1623975080000|2021-06-18 00:11:20|7072.5|7069.7|7072.9|7070.1|7072.9|7070.1|7072.5|7069.7|0
1623975090000|2021-06-18 00:11:30|7072.5|7069.7|7072.9|7070.1|7073.4|7070.6|7072.4|7069.6|1
1623975100000|2021-06-18 00:11:40|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7072.9|7070.1|0
1623975110000|2021-06-18 00:11:50|7073.5|7070.7|7074.5|7071.7|7074.5|7071.7|7072.9|7070.1|1
1623975120000|2021-06-18 00:12:00|7073.5|7070.7|7073.5|7070.7|7074.4|7071.6|7073.5|7070.7|1
1623975130000|2021-06-18 00:12:10|7074.4|7071.6|7073.5|7070.7|7074.4|7071.6|7073.5|7070.7|1
1623975140000|2021-06-18 00:12:20|7074.4|7071.6|7074.9|7072.1|7074.9|7072.1|7074.4|7071.6|0
1623975150000|2021-06-18 00:12:30|7075.4|7072.6|7075.5|7072.7|7076.4|7073.6|7074.9|7072.1|8
1623975160000|2021-06-18 00:12:40|7075.9|7073.1|7074.9|7072.1|7076.4|7073.6|7074.5|7071.7|1
1623975170000|2021-06-18 00:12:50|7075|7072.2|7075.5|7072.7|7075.5|7072.7|7074.5|7071.7|2
1623975180000|2021-06-18 00:13:00|||||||||1
1623975200000|2021-06-18 00:13:20|7075.4|7072.6|7075.5|7072.7|7075.5|7072.7|7074.5|7071.7|1
1623975210000|2021-06-18 00:13:30|7075.4|7072.6|7075.5|7072.7|7075.5|7072.7|7074.5|7071.7|1
1623975220000|2021-06-18 00:13:40|7075|7072.2|7075.5|7072.7|7075.5|7072.7|7074.5|7071.7|2
1623975230000|2021-06-18 00:13:50|7074.5|7071.7|7075.4|7072.6|7075.9|7073.1|7074.5|7071.7|4
1623975240000|2021-06-18 00:14:00|7074.9|7072.1|7074.5|7071.7|7074.9|7072.1|7073.5|7070.7|1
1623975250000|2021-06-18 00:14:10|7074.4|7071.6|7074.5|7071.7|7074.5|7071.7|7073.5|7070.7|1
1623975290000|2021-06-18 00:14:50|7074.4|7071.6|7075.5|7072.7|7075.5|7072.7|7073.5|7070.1|20
1623975300000|2021-06-18 00:15:00|||||||||2
1623975310000|2021-06-18 00:15:10|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|0
1623975320000|2021-06-18 00:15:20|7074.5|7071.7|7073.5|7070.7|7074.5|7071.7|7073.5|7070.7|2
1623975330000|2021-06-18 00:15:30|||||||||1
1623975350000|2021-06-18 00:15:50|7073.4|7070.6|7074.5|7071.7|7074.5|7071.7|7072.5|7069.7|0
1623975370000|2021-06-18 00:16:10|7074.4|7071.6|7074.5|7071.7|7074.5|7071.7|7073.5|7070.7|1
1623975390000|2021-06-18 00:16:30|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|1
1623975420000|2021-06-18 00:17:00|||||||||1
1623975430000|2021-06-18 00:17:10|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|0
1623975450000|2021-06-18 00:17:30|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|2
1623975480000|2021-06-18 00:18:00|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7072.9|7070.1|0
1623975490000|2021-06-18 00:18:10|7072.5|7069.7|7073|7070.2|7073.4|7070.6|7072.5|7069.7|0
1623975500000|2021-06-18 00:18:20|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|0
1623975530000|2021-06-18 00:18:50|7073.5|7070.7|7074.4|7071.6|7074.4|7071.6|7073.5|7070.7|2
1623975540000|2021-06-18 00:19:00|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|0
1623975550000|2021-06-18 00:19:10|7073.9|7071.1|7073.4|7070.6|7073.9|7071.1|7073.4|7070.6|0
1623975560000|2021-06-18 00:19:20|7072.5|7069.7|7072.9|7070.1|7072.9|7070.1|7072.5|7069.7|0
1623975570000|2021-06-18 00:19:30|7072.5|7069.7|7073|7070.2|7073|7070.2|7072.5|7069.7|1
1623975580000|2021-06-18 00:19:40|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|0
1623975600000|2021-06-18 00:20:00|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7071.4|7068.6|5
1623975610000|2021-06-18 00:20:10|7072.4|7069.6|7072.5|7069.7|7072.5|7069.7|7071.9|7069.1|1
1623975620000|2021-06-18 00:20:20|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|1
1623975660000|2021-06-18 00:21:00|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7071.4|7068.6|1
1623975670000|2021-06-18 00:21:10|7071|7068.2|7069.4|7066.6|7071|7068.2|7069.4|7066.6|5
1623975680000|2021-06-18 00:21:20|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7069.9|7067.1|2
1623975690000|2021-06-18 00:21:30|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.4|7067.6|0
1623975700000|2021-06-18 00:21:40|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|10
1623975710000|2021-06-18 00:21:50|7069.9|7067.1|7070.4|7067.6|7070.4|7067.6|7069.9|7067.1|1
1623975720000|2021-06-18 00:22:00|7069.4|7066.6|7069.9|7067.1|7069.9|7067.1|7069.4|7066.6|4
1623975730000|2021-06-18 00:22:10|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|1
1623975740000|2021-06-18 00:22:20|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|0
1623975750000|2021-06-18 00:22:30|7072.4|7069.6|7071.4|7068.6|7072.4|7069.6|7071.4|7068.6|3
1623975760000|2021-06-18 00:22:40|7071.5|7068.7|7071.4|7068.6|7071.5|7068.7|7071.4|7068.6|1
1623975770000|2021-06-18 00:22:50|7071.5|7068.7|7071.9|7069.1|7072.4|7069.6|7071.4|7068.6|0
1623975780000|2021-06-18 00:23:00|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7071.9|7069.1|0
1623975800000|2021-06-18 00:23:20|7072.9|7070.1|7072.4|7069.6|7072.9|7070.1|7072.4|7069.6|1
1623975810000|2021-06-18 00:23:30|7072.5|7069.7|7072.5|7069.7|7072.9|7070.1|7072.5|7069.7|0
1623975820000|2021-06-18 00:23:40|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.5|7069.7|0
1623975830000|2021-06-18 00:23:50|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|0
1623975840000|2021-06-18 00:24:00|||||||||1
1623975850000|2021-06-18 00:24:10|||||||||1
1623975890000|2021-06-18 00:24:50|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|2
1623975900000|2021-06-18 00:25:00|7074.5|7071.7|7074.4|7071.6|7075.4|7072.6|7074.4|7071.6|1
1623975910000|2021-06-18 00:25:10|7074.5|7071.7|7074.4|7071.6|7074.9|7072.1|7074.4|7071.6|0
1623975920000|2021-06-18 00:25:20|||||||||1
1623975930000|2021-06-18 00:25:30|7073.5|7070.7|7073.4|7070.6|7073.5|7070.7|7073.4|7070.6|1
1623975960000|2021-06-18 00:26:00|7072.5|7069.7|7072.9|7070.1|7073.4|7070.6|7072.5|7069.7|0
1623975970000|2021-06-18 00:26:10|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|0
1623975990000|2021-06-18 00:26:30|7072.4|7069.6|7070.4|7067.6|7072.5|7069.7|7070.4|7067.6|5
1623976000000|2021-06-18 00:26:40|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.4|7067.6|1
1623976010000|2021-06-18 00:26:50|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|1
1623976020000|2021-06-18 00:27:00|7070.5|7067.7|7071.4|7068.6|7071.4|7068.6|7070.5|7067.7|1
1623976030000|2021-06-18 00:27:10|7070.9|7068.1|7070.5|7067.7|7071.4|7068.6|7070.5|7067.7|1
1623976040000|2021-06-18 00:27:20|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|0
1623976050000|2021-06-18 00:27:30|7070.9|7068.1|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|0
1623976060000|2021-06-18 00:27:40|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|0
1623976070000|2021-06-18 00:27:50|7070.4|7067.6|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|0
1623976080000|2021-06-18 00:28:00|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|0
1623976090000|2021-06-18 00:28:10|7070.4|7067.6|7069.9|7067.1|7070.4|7067.6|7069.4|7066.6|2
1623976100000|2021-06-18 00:28:20|7069.4|7066.6|7069.9|7067.1|7069.9|7067.1|7069.4|7066.6|0
1623976110000|2021-06-18 00:28:30|7069.4|7066.6|7069.9|7067.1|7069.9|7067.1|7069.4|7066.6|0
1623976120000|2021-06-18 00:28:40|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1623976130000|2021-06-18 00:28:50|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|1
1623976140000|2021-06-18 00:29:00|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1623976150000|2021-06-18 00:29:10|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.4|7066.6|0
1623976170000|2021-06-18 00:29:30|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|0
1623976180000|2021-06-18 00:29:40|7069.9|7067.1|7070.4|7067.6|7070.4|7067.6|7069.4|7066.6|9
1623976190000|2021-06-18 00:29:50|7070.5|7067.7|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|2
1623976200000|2021-06-18 00:30:00|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|0
1623976220000|2021-06-18 00:30:20|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|0
1623976230000|2021-06-18 00:30:30|7070.4|7067.6|7070.4|7067.6|7070.9|7068.1|7070.4|7067.6|0
1623976240000|2021-06-18 00:30:40|7070.9|7068.1|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|0
1623976250000|2021-06-18 00:30:50|7070.9|7068.1|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|0
1623976260000|2021-06-18 00:31:00|7070.9|7068.1|7070.4|7067.6|7070.9|7068.1|7070.4|7067.6|0
1623976290000|2021-06-18 00:31:30|7070.9|7068.1|7070.4|7067.6|7070.9|7068.1|7070.4|7067.6|0
1623976300000|2021-06-18 00:31:40|7070.9|7068.1|7070.4|7067.6|7070.9|7068.1|7070.4|7067.6|0
1623976330000|2021-06-18 00:32:10|7069.4|7066.6|7069.9|7067.1|7070.4|7067.6|7069.4|7066.6|1
1623976340000|2021-06-18 00:32:20|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|0
1623976360000|2021-06-18 00:32:40|7070.9|7068.1|7070.4|7067.6|7071.4|7068.6|7070.4|7067.6|0
1623976410000|2021-06-18 00:33:30|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|0
1623976420000|2021-06-18 00:33:40|7071.4|7068.6|7070.9|7068.1|7071.4|7068.6|7070.9|7068.1|2
1623976430000|2021-06-18 00:33:50|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|0
1623976440000|2021-06-18 00:34:00|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1623976450000|2021-06-18 00:34:10|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|0
1623976460000|2021-06-18 00:34:20|7070.4|7067.6|7069.5|7066.7|7070.4|7067.6|7069.5|7066.7|0
1623976470000|2021-06-18 00:34:30|7069.4|7066.6|7068.4|7065.6|7069.4|7066.6|7068.4|7065.6|1
1623976490000|2021-06-18 00:34:50|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.5|7064.7|0
1623976500000|2021-06-18 00:35:00|7067.5|7064.7|7068.4|7065.6|7068.4|7065.6|7067.5|7064.7|1
1623976510000|2021-06-18 00:35:10|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|0
1623976520000|2021-06-18 00:35:20|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|0
1623976530000|2021-06-18 00:35:30|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|0
1623976540000|2021-06-18 00:35:40|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|0
1623976550000|2021-06-18 00:35:50|7068.9|7066.1|7068.4|7065.6|7068.9|7066.1|7068.4|7065.6|0
1623976580000|2021-06-18 00:36:20|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|6
1623976600000|2021-06-18 00:36:40|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|0
1623976610000|2021-06-18 00:36:50|7068.4|7065.6|7067.9|7065.1|7068.4|7065.6|7067.9|7065.1|0
1623976620000|2021-06-18 00:37:00|7068.4|7065.6|7068.4|7065.6|7068.5|7065.7|7068.4|7065.6|1
1623976640000|2021-06-18 00:37:20|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|0
1623976650000|2021-06-18 00:37:30|7069.4|7066.6|7068.4|7065.6|7069.4|7066.6|7068.4|7065.6|3
1623976660000|2021-06-18 00:37:40|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|0
1623976680000|2021-06-18 00:38:00|7068.4|7065.6|7067.5|7064.7|7068.4|7065.6|7067.5|7064.7|1
1623976710000|2021-06-18 00:38:30|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|0
1623976720000|2021-06-18 00:38:40|7067.9|7065.1|7068.4|7065.6|7068.5|7065.7|7067.9|7065.1|0
1623976740000|2021-06-18 00:39:00|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|0
1623976750000|2021-06-18 00:39:10|7067.9|7065.1|7067.9|7065.1|7068.4|7065.6|7067.9|7065.1|0
1623976760000|2021-06-18 00:39:20|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|0
1623976770000|2021-06-18 00:39:30|7067.9|7065.1|7067.5|7064.7|7067.9|7065.1|7067.5|7064.7|1
1623976780000|2021-06-18 00:39:40|7067.4|7064.6|7067.4|7064.6|7067.5|7064.7|7067.4|7064.6|2
1623976790000|2021-06-18 00:39:50|||||||||9
1623976800000|2021-06-18 00:40:00|7066.4|7063.6|7066.4|7063.6|7067.4|7064.6|7066.4|7063.6|5
1623976810000|2021-06-18 00:40:10|7066.9|7064.1|7066.4|7063.6|7066.9|7064.1|7066.4|7063.6|0
1623976820000|2021-06-18 00:40:20|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|0
1623976830000|2021-06-18 00:40:30|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|2
1623976840000|2021-06-18 00:40:40|7067.9|7065.1|7067.4|7064.6|7068.4|7065.6|7067.4|7064.6|0
1623976860000|2021-06-18 00:41:00|||||||||1
1623976880000|2021-06-18 00:41:20|7066.5|7063.7|7065.4|7062.6|7066.5|7063.7|7065.4|7062.6|3
1623976890000|2021-06-18 00:41:30|7065.3|7062.5|7065.4|7062.6|7066.4|7063.6|7065.3|7062.5|9
1623976910000|2021-06-18 00:41:50|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|6
1623976930000|2021-06-18 00:42:10|||||||||2
1623976960000|2021-06-18 00:42:40|||||||||1
1623976980000|2021-06-18 00:43:00|7066.5|7063.7|7068.4|7065.6|7068.9|7066.1|7066.5|7063.7|2
1623976990000|2021-06-18 00:43:10|7068.5|7065.7|7069.4|7066.6|7069.4|7066.6|7068.5|7065.7|0
1623977000000|2021-06-18 00:43:20|7069.5|7066.7|7070.4|7067.6|7070.4|7067.6|7069.5|7066.7|6
1623977010000|2021-06-18 00:43:30|7070.5|7067.7|7070.9|7068.1|7071.4|7068.6|7070.4|7067.6|1
1623977020000|2021-06-18 00:43:40|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|0
1623977040000|2021-06-18 00:44:00|||||||||10
1623977050000|2021-06-18 00:44:10|7071.5|7068.7|7073.4|7070.6|7073.4|7070.6|7071.5|7068.7|9
1623977060000|2021-06-18 00:44:20|||||||||3
1623977070000|2021-06-18 00:44:30|7072.9|7070.1|7073.4|7070.6|7073.4|7070.6|7072.9|7070.1|0
1623977080000|2021-06-18 00:44:40|||||||||1
1623977140000|2021-06-18 00:45:40|7073.5|7070.7|7074.4|7071.6|7074.4|7071.6|7073.5|7070.7|3
1623977150000|2021-06-18 00:45:50|||||||||1
1623977170000|2021-06-18 00:46:10|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|1
1623977180000|2021-06-18 00:46:20|7072.4|7069.6|7072.9|7070.1|7072.9|7070.1|7072.4|7069.6|0
1623977190000|2021-06-18 00:46:30|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|1
1623977220000|2021-06-18 00:47:00|7072.9|7070.1|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|0
1623977230000|2021-06-18 00:47:10|7072.3|7069.5|7071.4|7068.6|7072.3|7069.5|7071.4|7068.6|0
1623977240000|2021-06-18 00:47:20|7072.3|7069.5|7071.4|7068.6|7072.4|7069.6|7071.4|7068.6|0
1623977250000|2021-06-18 00:47:30|7071.3|7068.5|7070.4|7067.6|7071.3|7068.5|7070.4|7067.6|0
1623977260000|2021-06-18 00:47:40|||||||||2
1623977280000|2021-06-18 00:48:00|7070.5|7067.7|7070.9|7068.1|7071.4|7068.6|7070.4|7067.6|0
1623977300000|2021-06-18 00:48:20|7070.4|7067.6|7070.9|7068.1|7070.9|7068.1|7070.4|7067.6|0
1623977310000|2021-06-18 00:48:30|7070.4|7067.6|7070.4|7067.6|7070.5|7067.7|7070.4|7067.6|1
1623977330000|2021-06-18 00:48:50|7069.9|7067.1|7069.4|7066.6|7069.9|7067.1|7069.4|7066.6|2
1623977340000|2021-06-18 00:49:00|7068.9|7066.1|7068.9|7066.1|7069.4|7066.6|7068.9|7066.1|0
1623977350000|2021-06-18 00:49:10|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|0
1623977360000|2021-06-18 00:49:20|7069.4|7066.6|7068.9|7066.1|7069.4|7066.6|7068.9|7066.1|0
1623977370000|2021-06-18 00:49:30|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1623977380000|2021-06-18 00:49:40|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|2
1623977390000|2021-06-18 00:49:50|7070.3|7067.5|7069.4|7066.6|7070.3|7067.5|7069.4|7066.6|1
1623977420000|2021-06-18 00:50:20|7070.3|7067.5|7069.9|7067.1|7070.4|7067.6|7069.4|7066.6|0
1623977430000|2021-06-18 00:50:30|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1623977440000|2021-06-18 00:50:40|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|1
1623977450000|2021-06-18 00:50:50|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7069.4|7066.6|1
1623977460000|2021-06-18 00:51:00|7069.9|7067.1|7070.4|7067.6|7070.4|7067.6|7069.9|7067.1|0
1623977480000|2021-06-18 00:51:20|7069.5|7066.7|7069.4|7066.6|7069.5|7066.7|7068.5|7065.7|0
1623977490000|2021-06-18 00:51:30|7068.9|7066.1|7069.4|7066.6|7069.4|7066.6|7068.9|7066.1|0
1623977510000|2021-06-18 00:51:50|7069.3|7066.5|7068.4|7065.6|7069.3|7066.5|7068.4|7065.6|0
1623977530000|2021-06-18 00:52:10|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|0
1623977540000|2021-06-18 00:52:20|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.5|7064.7|0
1623977550000|2021-06-18 00:52:30|7067.9|7065.1|7067.4|7064.6|7068.4|7065.6|7067.4|7064.6|0
1623977560000|2021-06-18 00:52:40|7066.5|7063.7|7065.4|7062.6|7067.4|7064.6|7065.4|7062.6|2
1623977570000|2021-06-18 00:52:50|7065.5|7062.7|7065.4|7062.6|7065.5|7062.7|7065.4|7062.6|2
1623977590000|2021-06-18 00:53:10|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|22
1623977600000|2021-06-18 00:53:20|7063.9|7061.1|7063.4|7060.6|7063.9|7061.1|7063.4|7060.6|3
1623977620000|2021-06-18 00:53:40|7062.5|7059.7|7063.4|7060.6|7063.4|7060.6|7062.5|7059.7|1
1623977630000|2021-06-18 00:53:50|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|4
1623977640000|2021-06-18 00:54:00|7062.4|7059.6|7063.4|7060.6|7063.4|7060.6|7062.4|7059.6|17
1623977650000|2021-06-18 00:54:10|7063.9|7061.1|7063.4|7060.6|7063.9|7061.1|7063.4|7060.6|0
1623977660000|2021-06-18 00:54:20|7063.9|7061.1|7063.9|7061.1|7064.4|7061.6|7063.4|7060.6|2
1623977670000|2021-06-18 00:54:30|7064.3|7061.5|7064.4|7061.6|7064.4|7061.6|7063.4|7060.6|0
1623977680000|2021-06-18 00:54:40|7064.9|7062.1|7065.3|7062.5|7065.4|7062.6|7064.9|7062.1|0
1623977690000|2021-06-18 00:54:50|7064.9|7062.1|7065.4|7062.6|7066.4|7063.6|7064.9|7062.1|1
1623977700000|2021-06-18 00:55:00|7065.3|7062.5|7065.3|7062.5|7065.4|7062.6|7064.4|7061.6|2
1623977710000|2021-06-18 00:55:10|7064.9|7062.1|7065.4|7062.6|7065.4|7062.6|7064.9|7062.1|0
1623977720000|2021-06-18 00:55:20|7064.9|7062.1|7064.9|7062.1|7065.4|7062.6|7064.9|7062.1|1
1623977730000|2021-06-18 00:55:30|7065.4|7062.6|7064.4|7061.6|7065.4|7062.6|7064.4|7061.6|0
1623977740000|2021-06-18 00:55:40|7064.5|7061.7|7064.4|7061.6|7064.5|7061.7|7064.4|7061.6|2
1623977750000|2021-06-18 00:55:50|7063.4|7060.6|7063.3|7060.5|7063.4|7060.6|7063.3|7060.5|0
1623977760000|2021-06-18 00:56:00|7062.4|7059.6|7062.4|7059.6|7062.9|7060.1|7062.4|7059.6|0
1623977790000|2021-06-18 00:56:30|7062.5|7059.7|7062.4|7059.6|7062.9|7060.1|7062.4|7059.6|0
1623977800000|2021-06-18 00:56:40|7062.9|7060.1|7061.5|7058.7|7062.9|7060.1|7061.5|7058.7|2
1623977810000|2021-06-18 00:56:50|7060.9|7058.1|7060.5|7057.7|7061.4|7058.6|7060.5|7057.7|7
1623977820000|2021-06-18 00:57:00|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7059.5|7056.7|4
1623977830000|2021-06-18 00:57:10|7061.4|7058.6|7060.4|7057.6|7061.4|7058.6|7060.4|7057.6|3
1623977840000|2021-06-18 00:57:20|7059.9|7057.1|7060.4|7057.6|7060.4|7057.6|7059.5|7056.7|1
1623977850000|2021-06-18 00:57:30|7060.5|7057.7|7060.4|7057.6|7061.4|7058.6|7060.4|7057.6|2
1623977860000|2021-06-18 00:57:40|7060.9|7058.1|7061.4|7058.6|7061.4|7058.6|7060.9|7058.1|1
1623977900000|2021-06-18 00:58:20|7061.9|7059.1|7061.4|7058.6|7061.9|7059.1|7061.4|7058.6|1
1623977910000|2021-06-18 00:58:30|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1623977920000|2021-06-18 00:58:40|7061.9|7059.1|7061.4|7058.6|7061.9|7059.1|7061.4|7058.6|1
1623977950000|2021-06-18 00:59:10|7060.9|7058.1|7061.4|7058.6|7061.4|7058.6|7060.5|7057.7|1
1623977960000|2021-06-18 00:59:20|7060.5|7057.7|7060.9|7058.1|7060.9|7058.1|7060.5|7057.7|1
1623977970000|2021-06-18 00:59:30|7060.5|7057.7|7060.5|7057.7|7060.9|7058.1|7060.5|7057.7|6
1623977980000|2021-06-18 00:59:40|||||||||1
1623977990000|2021-06-18 00:59:50|7060.9|7058.1|7060.4|7057.6|7060.9|7058.1|7060.4|7057.6|5
1623978000000|2021-06-18 01:00:00|7059.5|7056.7|7061.5|7058.7|7062.4|7059.6|7059.4|7056.6|23
1623978010000|2021-06-18 01:00:10|7060.4|7057.6|7059.4|7056.6|7060.4|7057.6|7057.5|7054.7|7
1623978020000|2021-06-18 01:00:20|7060.4|7057.6|7059.9|7057.1|7060.4|7057.6|7059.4|7056.6|3
1623978030000|2021-06-18 01:00:30|7060.4|7057.6|7059.4|7056.6|7060.4|7057.6|7059.4|7056.6|1
1623978040000|2021-06-18 01:00:40|7060.4|7057.6|7060.4|7057.6|7061.4|7058.6|7060.4|7057.6|3
1623978050000|2021-06-18 01:00:50|7061.4|7058.6|7060.4|7057.6|7061.4|7058.6|7060.4|7057.6|0
1623978060000|2021-06-18 01:01:00|7061.3|7058.5|7061.4|7058.6|7061.4|7058.6|7059.5|7056.7|3
1623978070000|2021-06-18 01:01:10|7062.3|7059.5|7062.5|7059.7|7063.4|7060.6|7062.3|7059.5|6
1623978080000|2021-06-18 01:01:20|7063.4|7060.6|7065.4|7062.6|7066.4|7063.6|7062.4|7059.6|7
1623978090000|2021-06-18 01:01:30|7064.4|7061.6|7061.5|7058.7|7064.4|7061.6|7061.4|7058.6|4
1623978100000|2021-06-18 01:01:40|7061.4|7058.6|7062.4|7059.6|7062.9|7060.1|7061.4|7058.6|2
1623978110000|2021-06-18 01:01:50|7062|7059.2|7061|7058.2|7062|7059.2|7060.5|7057.7|2
1623978120000|2021-06-18 01:02:00|7060.9|7058.1|7061|7058.2|7062.4|7059.6|7060.5|7057.7|12
1623978130000|2021-06-18 01:02:10|7061.4|7058.6|7062.4|7059.6|7063.4|7060.6|7061.4|7058.6|0
1623978140000|2021-06-18 01:02:20|7062|7059.2|7062.4|7059.6|7062.4|7059.6|7061.5|7058.7|2
1623978150000|2021-06-18 01:02:30|7062.5|7059.7|7059.5|7056.7|7062.5|7059.7|7059.4|7056.6|24
1623978160000|2021-06-18 01:02:40|7059.4|7056.6|7057.9|7055.1|7059.4|7056.6|7057.9|7055.1|0
1623978170000|2021-06-18 01:02:50|7057.5|7054.7|7058.5|7055.7|7059.4|7056.6|7057.5|7054.7|4
1623978180000|2021-06-18 01:03:00|7058.4|7055.6|7057.4|7054.6|7058.4|7055.6|7056.5|7053.7|4
1623978190000|2021-06-18 01:03:10|||||||||1
1623978210000|2021-06-18 01:03:30|7058.5|7055.7|7057.9|7055.1|7059.4|7056.6|7057.4|7054.6|5
1623978220000|2021-06-18 01:03:40|7057.5|7054.7|7054.5|7051.7|7057.5|7054.7|7054.5|7051.7|13
1623978230000|2021-06-18 01:03:50|7055.4|7052.6|7054.4|7051.6|7055.5|7052.7|7054.4|7051.6|18
1623978240000|2021-06-18 01:04:00|7054.3|7051.5|7052.5|7049.7|7054.3|7051.5|7052.5|7049.7|7
1623978250000|2021-06-18 01:04:10|7052.4|7049.6|7051.4|7048.6|7052.4|7049.6|7049.4|7046.6|121
1623978260000|2021-06-18 01:04:20|7052.4|7049.6|7052.4|7049.6|7052.9|7050.1|7052.4|7049.6|5
1623978270000|2021-06-18 01:04:30|7052.9|7050.1|7052.4|7049.6|7054.4|7051.6|7052.3|7049.5|8
1623978280000|2021-06-18 01:04:40|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|5
1623978290000|2021-06-18 01:04:50|7051.9|7049.1|7051.4|7048.6|7051.9|7049.1|7051.4|7048.6|3
1623978300000|2021-06-18 01:05:00|7050.5|7047.7|7049.4|7046.6|7051.3|7048.5|7048.4|7045.6|10
1623978310000|2021-06-18 01:05:10|7048.5|7045.7|7048.4|7045.6|7049.4|7046.6|7047.9|7045.1|12
1623978320000|2021-06-18 01:05:20|7047.9|7045.1|7048.9|7046.1|7049.4|7046.6|7047.4|7044.6|6
1623978330000|2021-06-18 01:05:30|7048.4|7045.6|7048.9|7046.1|7048.9|7046.1|7048.4|7045.6|4
1623978340000|2021-06-18 01:05:40|7049.4|7046.6|7049.5|7046.7|7050.4|7047.6|7048.9|7046.1|0
1623978350000|2021-06-18 01:05:50|7049.4|7046.6|7049.5|7046.7|7049.5|7046.7|7049.4|7046.6|1
1623978360000|2021-06-18 01:06:00|7049.9|7047.1|7050|7047.2|7051.4|7048.6|7049.9|7047.1|14
1623978370000|2021-06-18 01:06:10|7050.4|7047.6|7049.9|7047.1|7051.4|7048.6|7049.5|7046.7|5
1623978380000|2021-06-18 01:06:20|7050.4|7047.6|7054.4|7051.6|7054.4|7051.6|7050.4|7047.6|7
1623978390000|2021-06-18 01:06:30|7054.5|7051.7|7056.5|7053.7|7056.5|7053.7|7054.4|7051.6|2
1623978400000|2021-06-18 01:06:40|7056.4|7053.6|7055.4|7052.6|7056.5|7053.7|7054.9|7052.1|5
1623978410000|2021-06-18 01:06:50|7054.5|7051.7|7054.4|7051.6|7054.5|7051.7|7053.4|7050.6|2
1623978420000|2021-06-18 01:07:00|7054.5|7051.7|7051.4|7048.6|7054.5|7051.7|7051.4|7048.6|11
1623978430000|2021-06-18 01:07:10|7052.3|7049.5|7051.4|7048.6|7052.4|7049.6|7051.4|7048.6|3
1623978440000|2021-06-18 01:07:20|7051.5|7048.7|7052.4|7049.6|7052.4|7049.6|7051.4|7048.6|0
1623978450000|2021-06-18 01:07:30|7052.5|7049.7|7053.4|7050.6|7054.4|7051.6|7052.5|7049.7|2
1623978460000|2021-06-18 01:07:40|7053.5|7050.7|7054.4|7051.6|7055.4|7052.6|7053.5|7050.7|6
1623978470000|2021-06-18 01:07:50|7054.5|7051.7|7054.5|7051.7|7055.4|7052.6|7054.4|7051.6|2
1623978480000|2021-06-18 01:08:00|7054.9|7052.1|7054.5|7051.7|7055.4|7052.6|7054.5|7051.7|2
1623978490000|2021-06-18 01:08:10|7055.4|7052.6|7054.4|7051.6|7055.5|7052.7|7054|7051.2|2
1623978500000|2021-06-18 01:08:20|7054.5|7051.7|7057.4|7054.6|7057.4|7054.6|7054.4|7051.6|4
1623978510000|2021-06-18 01:08:30|7056.9|7054.1|7057|7054.2|7057.5|7054.7|7056.9|7054.1|4
1623978520000|2021-06-18 01:08:40|7057.4|7054.6|7055.4|7052.6|7057.4|7054.6|7055.4|7052.6|0
1623978530000|2021-06-18 01:08:50|7055.5|7052.7|7056.4|7053.6|7056.4|7053.6|7055.5|7052.7|0
1623978540000|2021-06-18 01:09:00|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7055.5|7052.7|0
1623978550000|2021-06-18 01:09:10|7057.4|7054.6|7056.9|7054.1|7057.4|7054.6|7056.9|7054.1|1
1623978560000|2021-06-18 01:09:20|7057.4|7054.6|7057.5|7054.7|7058.4|7055.6|7057.4|7054.6|4
1623978570000|2021-06-18 01:09:30|7057.4|7054.6|7058.4|7055.6|7058.4|7055.6|7057.4|7054.6|7
1623978580000|2021-06-18 01:09:40|7057.5|7054.7|7057.4|7054.6|7057.5|7054.7|7057.4|7054.6|0
1623978590000|2021-06-18 01:09:50|7056.5|7053.7|7056.4|7053.6|7056.5|7053.7|7055.5|7052.7|5
1623978600000|2021-06-18 01:10:00|7056|7053.2|7054.4|7051.6|7056|7053.2|7054|7051.2|4
1623978610000|2021-06-18 01:10:10|7054.5|7051.7|7055.4|7052.6|7055.4|7052.6|7054.4|7051.6|5
1623978620000|2021-06-18 01:10:20|7055|7052.2|7054.4|7051.6|7055|7052.2|7054|7051.2|0
1623978630000|2021-06-18 01:10:30|7053.5|7050.7|7054.4|7051.6|7054.4|7051.6|7053.5|7050.7|0
1623978640000|2021-06-18 01:10:40|7054|7051.2|7054.4|7051.6|7054.4|7051.6|7053.5|7050.7|0
1623978650000|2021-06-18 01:10:50|7053.5|7050.7|7053.4|7050.6|7054.4|7051.6|7053.4|7050.6|8
1623978660000|2021-06-18 01:11:00|7052.5|7049.7|7052|7049.2|7052.5|7049.7|7051.4|7048.6|1
1623978670000|2021-06-18 01:11:10|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7051.9|7049.1|1
1623978680000|2021-06-18 01:11:20|7052.5|7049.7|7052.4|7049.6|7053.4|7050.6|7051.5|7048.7|2
1623978690000|2021-06-18 01:11:30|7051.5|7048.7|7051.4|7048.6|7051.5|7048.7|7050.5|7047.7|4
1623978700000|2021-06-18 01:11:40|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|7049.5|7046.7|4
1623978710000|2021-06-18 01:11:50|7050.4|7047.6|7050.4|7047.6|7051.4|7048.6|7050.4|7047.6|6
1623978720000|2021-06-18 01:12:00|7049.5|7046.7|7047.4|7044.6|7049.5|7046.7|7047.4|7044.6|9
1623978730000|2021-06-18 01:12:10|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|3
1623978740000|2021-06-18 01:12:20|7047.4|7044.6|7047.4|7044.6|7047.5|7044.7|7046.5|7043.7|9
1623978750000|2021-06-18 01:12:30|7046.5|7043.7|7046.4|7043.6|7047.5|7044.7|7046.4|7043.6|5
1623978760000|2021-06-18 01:12:40|7046.5|7043.7|7042.4|7039.6|7047.4|7044.6|7042.4|7039.6|25
1623978770000|2021-06-18 01:12:50|7042.5|7039.7|7042.4|7039.6|7043.4|7040.6|7042.4|7039.6|5
1623978780000|2021-06-18 01:13:00|||||||||2
1623978790000|2021-06-18 01:13:10|7042.5|7039.7|7042.4|7039.6|7042.5|7039.7|7041.4|7038.6|22
1623978800000|2021-06-18 01:13:20|7042.9|7040.1|7042.9|7040.1|7043.3|7040.5|7042.4|7039.6|0
1623978810000|2021-06-18 01:13:30|7042.4|7039.6|7043.4|7040.6|7043.4|7040.6|7042.4|7039.6|5
1623978820000|2021-06-18 01:13:40|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|3
1623978830000|2021-06-18 01:13:50|7042.4|7039.6|7041.4|7038.6|7042.4|7039.6|7040.4|7037.6|5
1623978840000|2021-06-18 01:14:00|7040.5|7037.7|7040.9|7038.1|7041.4|7038.6|7040.4|7037.6|5
1623978850000|2021-06-18 01:14:10|7041|7038.2|7042.4|7039.6|7042.5|7039.7|7041|7038.2|3
1623978860000|2021-06-18 01:14:20|7041.5|7038.7|7042.4|7039.6|7042.4|7039.6|7041.4|7038.6|6
1623978870000|2021-06-18 01:14:30|7042|7039.2|7040.9|7038.1|7042.5|7039.7|7040.5|7037.7|2
1623978880000|2021-06-18 01:14:40|7040.5|7037.7|7040.5|7037.7|7041.5|7038.7|7040.5|7037.7|1
1623978890000|2021-06-18 01:14:50|7041.4|7038.6|7040.5|7037.7|7041.4|7038.6|7040.5|7037.7|0
1623978900000|2021-06-18 01:15:00|7041.4|7038.6|7039.5|7036.7|7041.5|7038.7|7038.5|7035.7|10
1623978910000|2021-06-18 01:15:10|7039.4|7036.6|7039.5|7036.7|7040.4|7037.6|7039.4|7036.6|7
1623978920000|2021-06-18 01:15:20|7041.3|7038.5|7041.4|7038.6|7041.5|7038.7|7041|7038.2|52
1623978930000|2021-06-18 01:15:30|7041.5|7038.7|7041.4|7038.6|7042.4|7039.6|7040.5|7037.7|3
1623978940000|2021-06-18 01:15:40|7041.5|7038.7|7041.4|7038.6|7042.4|7039.6|7041.4|7038.6|0
1623978950000|2021-06-18 01:15:50|7041.9|7039.1|7043.5|7040.7|7043.5|7040.7|7041.9|7039.1|10
1623978960000|2021-06-18 01:16:00|7043.9|7041.1|7043.5|7040.7|7044.5|7041.7|7043.5|7040.7|7
1623978970000|2021-06-18 01:16:10|7043|7040.2|7042.9|7040.1|7043|7040.2|7042.4|7039.6|2
1623978980000|2021-06-18 01:16:20|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|7041.5|7038.7|3
1623978990000|2021-06-18 01:16:30|7043.4|7040.6|7043.5|7040.7|7043.5|7040.7|7043.4|7040.6|2
1623979000000|2021-06-18 01:16:40|7044.5|7041.7|7044.5|7041.7|7045.5|7042.7|7044.5|7041.7|11
1623979010000|2021-06-18 01:16:50|7044|7041.2|7043.5|7040.7|7044|7041.2|7043.5|7040.7|18
1623979020000|2021-06-18 01:17:00|7043.4|7040.6|7041.5|7038.7|7043.4|7040.6|7041.5|7038.7|5
1623979030000|2021-06-18 01:17:10|7041.4|7038.6|7043|7040.2|7043.4|7040.6|7040.5|7037.7|13
1623979040000|2021-06-18 01:17:20|7042.9|7040.1|7045.4|7042.6|7045.4|7042.6|7042.5|7039.7|3
1623979050000|2021-06-18 01:17:30|7045|7042.2|7046.4|7043.6|7046.4|7043.6|7044.5|7041.5|5
1623979060000|2021-06-18 01:17:40|7046|7043.2|7047.5|7044.7|7048.4|7045.6|7045.9|7043.1|15
1623979070000|2021-06-18 01:17:50|7047.4|7044.6|7045.4|7042.6|7047.4|7044.6|7045.4|7042.6|10
1623979080000|2021-06-18 01:18:00|7044.4|7041.6|7044.5|7041.7|7045.4|7042.6|7043.9|7041.1|1
1623979090000|2021-06-18 01:18:10|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|2
1623979100000|2021-06-18 01:18:20|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|0
1623979110000|2021-06-18 01:18:30|7044.4|7041.6|7044|7041.2|7044.4|7041.6|7043.5|7040.7|4
1623979120000|2021-06-18 01:18:40|7044.4|7041.6|7045.4|7042.6|7045.4|7042.6|7044.4|7041.6|0
1623979130000|2021-06-18 01:18:50|7045.5|7042.7|7045.4|7042.6|7045.5|7042.7|7045.4|7042.6|2
1623979140000|2021-06-18 01:19:00|7044.5|7041.7|7045.5|7042.7|7045.5|7042.7|7044.5|7041.7|0
1623979150000|2021-06-18 01:19:10|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7043.5|7040.7|4
1623979160000|2021-06-18 01:19:20|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|0
1623979170000|2021-06-18 01:19:30|7044.4|7041.6|7044.5|7041.7|7044.5|7041.7|7044.4|7041.6|4
1623979180000|2021-06-18 01:19:40|7044.6|7041.8|7045.5|7042.7|7046|7043.2|7044.6|7041.8|36
1623979190000|2021-06-18 01:19:50|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|1
1623979200000|2021-06-18 01:20:00|7043.5|7040.7|7044.4|7041.6|7044.5|7041.7|7043.5|7040.7|5
1623979210000|2021-06-18 01:20:10|7044.5|7041.7|7045.5|7042.7|7045.5|7042.7|7044.5|7041.7|0
1623979220000|2021-06-18 01:20:20|7046|7043.2|7045.5|7042.7|7046.4|7043.6|7045.4|7042.6|2
1623979230000|2021-06-18 01:20:30|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|2
1623979240000|2021-06-18 01:20:40|7044|7041.2|7043.5|7040.7|7044|7041.2|7043.5|7040.7|2
1623979250000|2021-06-18 01:20:50|7043|7040.2|7042.4|7039.6|7043|7040.2|7041.5|7038.7|2
1623979260000|2021-06-18 01:21:00|7042.5|7039.7|7042.5|7039.7|7043.4|7040.6|7042.5|7039.7|0
1623979270000|2021-06-18 01:21:10|7043.4|7040.6|7042.5|7039.7|7043.5|7040.7|7041.5|7038.7|9
1623979280000|2021-06-18 01:21:20|7043|7040.2|7043.4|7040.6|7043.5|7040.7|7042.5|7039.7|2
1623979290000|2021-06-18 01:21:30|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|7042.5|7039.7|6
1623979300000|2021-06-18 01:21:40|7043.4|7040.6|7042.5|7039.7|7043.5|7040.7|7042.5|7039.7|2
1623979310000|2021-06-18 01:21:50|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|4
1623979320000|2021-06-18 01:22:00|7042.5|7039.7|7044.5|7041.7|7045.4|7042.6|7042.5|7039.7|8
1623979330000|2021-06-18 01:22:10|7045.4|7042.6|7043.9|7041.1|7045.4|7042.6|7043.9|7041.1|2
1623979340000|2021-06-18 01:22:20|7044.4|7041.6|7043.5|7040.7|7044.4|7041.6|7043.5|7040.7|1
1623979350000|2021-06-18 01:22:30|7043|7040.2|7043|7040.2|7043|7040.2|7042.5|7039.7|3
1623979360000|2021-06-18 01:22:40|7042.5|7039.7|7042.5|7039.7|7043|7040.2|7042.5|7039.7|0
1623979370000|2021-06-18 01:22:50|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|3
1623979380000|2021-06-18 01:23:00|7041.4|7038.6|7041.5|7038.7|7041.5|7038.7|7040.4|7037.1|17
1623979390000|2021-06-18 01:23:10|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|3
1623979400000|2021-06-18 01:23:20|7040.5|7037.7|7041.5|7038.7|7042.4|7039.6|7039.5|7036.7|18
1623979410000|2021-06-18 01:23:30|7041.4|7038.6|7042|7039.2|7042|7039.2|7041.4|7038.6|1
1623979420000|2021-06-18 01:23:40|7042.4|7039.6|7043|7040.2|7043|7040.2|7042.4|7039.6|0
1623979430000|2021-06-18 01:23:50|7042.5|7039.7|7042.5|7039.7|7043.4|7040.6|7042.4|7039.6|0
1623979440000|2021-06-18 01:24:00|7042.4|7039.6|7043.4|7040.6|7043.4|7040.6|7042.4|7039.6|2
1623979450000|2021-06-18 01:24:10|7044.4|7041.6|7042.5|7039.7|7044.5|7041.7|7042.5|7039.7|1
1623979460000|2021-06-18 01:24:20|7043.4|7040.6|7043.5|7040.7|7043.5|7040.7|7043.4|7040.6|1
1623979470000|2021-06-18 01:24:30|7043|7040.2|7042|7039.2|7043|7040.2|7041.5|7038.7|1
1623979480000|2021-06-18 01:24:40|7042.4|7039.6|7042.4|7039.6|7042.5|7039.7|7041.5|7038.7|1
1623979490000|2021-06-18 01:24:50|7041.5|7038.7|7042.4|7039.6|7042.4|7039.6|7041.4|7038.6|1
1623979500000|2021-06-18 01:25:00|7042.5|7039.7|7041.4|7038.6|7042.5|7039.7|7041.4|7038.6|1
1623979510000|2021-06-18 01:25:10|7041.5|7038.7|7041.5|7038.7|7042.4|7039.6|7040.5|7037.7|2
1623979520000|2021-06-18 01:25:20|7041.4|7038.6|7040.5|7037.7|7041.5|7038.7|7040.5|7037.7|1
1623979530000|2021-06-18 01:25:30|||||||||1
1623979540000|2021-06-18 01:25:40|7039.5|7036.7|7039.5|7036.7|7040.4|7037.6|7039.4|7036.6|10
1623979550000|2021-06-18 01:25:50|7040|7037.2|7042.5|7039.7|7042.5|7039.7|7039.5|7036.7|7
1623979560000|2021-06-18 01:26:00|7043.5|7040.7|7042.5|7039.7|7043.5|7040.7|7041.5|7038.7|2
1623979570000|2021-06-18 01:26:10|7042|7039.2|7041.5|7038.7|7042|7039.2|7041.5|7038.7|1
1623979580000|2021-06-18 01:26:20|7042|7039.2|7042|7039.2|7042|7039.2|7042|7039.2|0
1623979590000|2021-06-18 01:26:30|7042.5|7039.7|7041.5|7038.7|7042.5|7039.7|7041.5|7038.7|0
1623979610000|2021-06-18 01:26:50|7041.4|7038.6|7039.5|7036.7|7041.4|7038.6|7039.5|7036.7|8
1623979620000|2021-06-18 01:27:00|7039.6|7036.8|7040.5|7037.7|7041.1|7037.7|7039.5|7036.7|8
1623979630000|2021-06-18 01:27:10|7041|7038.2|7039.5|7036.7|7041|7038.2|7039.5|7036.7|4
1623979640000|2021-06-18 01:27:20|7040.5|7037.7|7041.4|7038.6|7041.5|7038.7|7039.5|7036.7|6
1623979650000|2021-06-18 01:27:30|7040.5|7037.7|7039.5|7036.7|7040.5|7037.7|7039.5|7036.7|6
1623979660000|2021-06-18 01:27:40|7039.4|7036.6|7039.4|7036.6|7040.4|7037.6|7039.4|7036.6|0
1623979670000|2021-06-18 01:27:50|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|0
1623979680000|2021-06-18 01:28:00|7040|7037.2|7040.5|7037.7|7041.5|7038.7|7039.5|7036.7|2
1623979690000|2021-06-18 01:28:10|7040.6|7037.8|7040.5|7037.7|7041.5|7038.7|7040.5|7037.7|6
1623979700000|2021-06-18 01:28:20|7041.5|7038.7|7040|7037.2|7041.5|7038.7|7040|7037.2|50
1623979710000|2021-06-18 01:28:30|7039.5|7036.7|7040.5|7037.7|7040.5|7037.7|7039.5|7036.7|0
1623979720000|2021-06-18 01:28:40|7041|7038.2|7042.5|7039.7|7042.5|7039.7|7041|7038.2|4
1623979730000|2021-06-18 01:28:50|7043.5|7040.7|7041.5|7038.7|7043.5|7040.7|7041.5|7038.7|0
1623979740000|2021-06-18 01:29:00|7042|7039.2|7040.5|7037.7|7042|7039.2|7040|7037.2|3
1623979760000|2021-06-18 01:29:20|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|9
1623979780000|2021-06-18 01:29:40|7041|7038.2|7040.5|7037.7|7041|7038.2|7040.5|7037.7|1
1623979790000|2021-06-18 01:29:50|||||||||1
1623979800000|2021-06-18 01:30:00|7040|7037.2|7041.4|7038.6|7041.4|7038.6|7039.5|7036.7|4
1623979810000|2021-06-18 01:30:10|7041|7038.2|7041.4|7038.6|7041.4|7038.6|7041|7038.2|2
1623979820000|2021-06-18 01:30:20|7040.5|7037.7|7040.5|7037.7|7041.4|7038.6|7040.5|7037.7|1
1623979830000|2021-06-18 01:30:30|7040.4|7037.6|7038.9|7036.1|7040.4|7037.6|7038.5|7035.7|9
1623979840000|2021-06-18 01:30:40|7039.4|7036.6|7038.5|7035.7|7039.4|7036.6|7038.5|7035.7|2
1623979850000|2021-06-18 01:30:50|7038.4|7035.6|7039|7036.2|7039.4|7036.6|7037.5|7034.7|8
1623979860000|2021-06-18 01:31:00|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7038.5|7035.7|3
1623979870000|2021-06-18 01:31:10|7038.6|7035.8|7038.4|7035.6|7038.6|7035.8|7038.4|7035.6|6
1623979880000|2021-06-18 01:31:20|7038.5|7035.7|7041|7038.2|7041|7038.2|7038.5|7035.7|2
1623979890000|2021-06-18 01:31:30|7041.4|7038.6|7041.5|7038.7|7042.4|7039.6|7041.4|7038.6|3
1623979900000|2021-06-18 01:31:40|7042.4|7039.6|7042.5|7039.7|7043.4|7040.6|7042.4|7039.6|1
1623979910000|2021-06-18 01:31:50|7042.4|7039.6|7043.9|7041.1|7044.6|7041.6|7042.4|7039.6|5
1623979920000|2021-06-18 01:32:00|7044.4|7041.6|7043.5|7040.7|7045.5|7042.7|7043.5|7040.7|8
1623979930000|2021-06-18 01:32:10|7043.6|7040.8|7044.5|7041.7|7044.5|7041.7|7043.6|7040.8|0
1623979940000|2021-06-18 01:32:20|7045.4|7042.6|7045.5|7042.7|7046.4|7043.6|7045.4|7042.6|5
1623979950000|2021-06-18 01:32:30|7046|7043.2|7046|7043.2|7046.5|7043.7|7045.5|7042.7|6
1623979960000|2021-06-18 01:32:40|7045.5|7042.7|7045.5|7042.7|7046.5|7043.7|7045.5|7042.7|1
1623979970000|2021-06-18 01:32:50|7046|7043.2|7046.5|7043.7|7046.5|7043.7|7046|7043.2|1
1623979980000|2021-06-18 01:33:00|7046|7043.2|7046.5|7043.7|7046.5|7043.7|7044.5|7041.7|4
1623979990000|2021-06-18 01:33:10|7046.9|7044.1|7047.4|7044.6|7047.4|7044.6|7046.5|7043.7|1
1623980000000|2021-06-18 01:33:20|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.4|7043.6|1
1623980010000|2021-06-18 01:33:30|7046.4|7043.6|7047.4|7044.6|7047.4|7044.6|7046.4|7043.6|1
1623980020000|2021-06-18 01:33:40|7046.5|7043.7|7046.5|7043.7|7047.4|7044.6|7046.4|7043.6|2
1623980030000|2021-06-18 01:33:50|7047.4|7044.6|7048.4|7045.6|7048.4|7045.6|7047|7044.2|6
1623980040000|2021-06-18 01:34:00|7048.5|7045.7|7048.5|7045.7|7049|7046.2|7048.4|7045.6|7
1623980050000|2021-06-18 01:34:10|7049|7046.2|7050.4|7047.6|7050.4|7047.6|7048.5|7045.7|4
1623980060000|2021-06-18 01:34:20|7050.5|7047.7|7050.5|7047.7|7051.4|7048.6|7050.5|7047.7|2
1623980070000|2021-06-18 01:34:30|7050.4|7047.6|7049.9|7047.1|7050.5|7047.7|7049.5|7046.7|1
1623980080000|2021-06-18 01:34:40|7050|7047.2|7049.5|7046.7|7050.4|7047.6|7049.5|7046.7|4
1623980090000|2021-06-18 01:34:50|7050|7047.2|7049.5|7046.7|7050.4|7047.6|7049.5|7046.7|2
1623980100000|2021-06-18 01:35:00|7050|7047.2|7050.5|7047.7|7050.5|7047.7|7049.5|7046.7|2
1623980110000|2021-06-18 01:35:10|7050.4|7047.6|7051|7048.2|7051|7048.2|7050.4|7047.6|2
1623980120000|2021-06-18 01:35:20|7050.5|7047.7|7052.4|7049.6|7052.4|7049.6|7050.5|7047.7|4
1623980130000|2021-06-18 01:35:30|7052|7049.2|7052.4|7049.6|7052.4|7049.6|7051.5|7048.7|0
1623980140000|2021-06-18 01:35:40|||||||||4
1623980150000|2021-06-18 01:35:50|7052|7049.2|7052.5|7049.7|7053.4|7050.6|7051.5|7048.7|3
1623980160000|2021-06-18 01:36:00|7052.9|7050.1|7054.4|7051.6|7054.4|7051.6|7052.5|7049.7|2
1623980170000|2021-06-18 01:36:10|7054|7051.2|7053.5|7050.7|7054.5|7051.7|7053.5|7050.7|23
1623980180000|2021-06-18 01:36:20|7052.6|7049.8|7052.5|7049.7|7052.6|7049.8|7052.5|7049.7|11
1623980190000|2021-06-18 01:36:30|7052.9|7050.1|7052.5|7049.7|7052.9|7050.1|7052.5|7049.7|2
1623980200000|2021-06-18 01:36:40|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|0
1623980210000|2021-06-18 01:36:50|7052.5|7049.7|7053.4|7050.6|7053.4|7050.6|7052.5|7049.7|12
1623980220000|2021-06-18 01:37:00|7052.9|7050.1|7053.4|7050.6|7053.4|7050.6|7052.9|7050.1|9
1623980230000|2021-06-18 01:37:10|7052.9|7050.1|7052.4|7049.6|7052.9|7050.1|7052.4|7049.6|0
1623980240000|2021-06-18 01:37:20|7052|7049.2|7052.5|7049.7|7052.9|7050.1|7051.5|7048.7|4
1623980250000|2021-06-18 01:37:30|7052.9|7050.1|7053.9|7051.1|7054.5|7051.7|7052.9|7050.1|4
1623980260000|2021-06-18 01:37:40|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|0
1623980280000|2021-06-18 01:38:00|7053.5|7050.7|7052.4|7049.6|7053.5|7050.7|7052.4|7049.6|0
1623980290000|2021-06-18 01:38:10|7052.5|7049.7|7052.4|7049.6|7052.9|7050.1|7052.4|7049.6|2
1623980300000|2021-06-18 01:38:20|7052.5|7049.7|7052.5|7049.7|7053.6|7050.6|7052.5|7049.6|2
1623980310000|2021-06-18 01:38:30|7052.9|7050.1|7053|7050.2|7053|7050.2|7052.5|7049.7|0
1623980320000|2021-06-18 01:38:40|7053.4|7050.6|7053|7050.2|7053.4|7050.6|7053|7050.2|3
1623980330000|2021-06-18 01:38:50|7053.4|7050.6|7053|7050.2|7053.5|7050.7|7053|7050.2|4
1623980340000|2021-06-18 01:39:00|7053.4|7050.6|7054.5|7051.7|7054.5|7051.7|7053.4|7050.6|2
1623980350000|2021-06-18 01:39:10|7054.9|7052.1|7054.5|7051.7|7055|7052.2|7054.5|7051.7|1
1623980360000|2021-06-18 01:39:20|7054.4|7051.6|7053.4|7050.6|7054.4|7051.6|7053.4|7050.6|2
1623980370000|2021-06-18 01:39:30|7053.5|7050.7|7052.5|7049.7|7053.9|7051.1|7052.5|7049.7|1
1623980380000|2021-06-18 01:39:40|7052.4|7049.6|7051|7048.2|7052.4|7049.6|7050.5|7047.7|2
1623980390000|2021-06-18 01:39:50|7051.4|7048.6|7050.5|7047.7|7051.5|7048.7|7050.5|7047.7|1
1623980400000|2021-06-18 01:40:00|7051|7048.2|7052.5|7049.7|7052.5|7049.7|7050.5|7047.7|4
1623980410000|2021-06-18 01:40:10|7052|7049.2|7050.5|7047.7|7052|7049.2|7050.5|7047.7|1
1623980420000|2021-06-18 01:40:20|7051|7048.2|7050.5|7047.7|7051.5|7048.7|7050.5|7047.7|2
1623980430000|2021-06-18 01:40:30|7051.4|7048.6|7050.5|7047.7|7051.5|7048.7|7050.5|7047.7|1
1623980440000|2021-06-18 01:40:40|7050.6|7047.8|7050.5|7047.7|7051.5|7048.7|7050.5|7047.7|3
1623980450000|2021-06-18 01:40:50|7051.4|7048.6|7051|7048.2|7051.5|7048.7|7050.5|7047.7|1
1623980460000|2021-06-18 01:41:00|7051.5|7048.7|7051.4|7048.6|7052|7049.2|7050.5|7047.7|1
1623980470000|2021-06-18 01:41:10|7050.5|7047.7|7049.5|7046.7|7050.5|7047.7|7049.5|7046.7|7
1623980480000|2021-06-18 01:41:20|7050|7047.2|7049.5|7046.7|7050|7047.2|7049.5|7046.7|0
1623980500000|2021-06-18 01:41:40|7050|7047.2|7049.5|7046.7|7050.4|7047.6|7049.5|7046.7|0
1623980510000|2021-06-18 01:41:50|7050.4|7047.6|7049.5|7046.7|7050.4|7047.6|7049.5|7046.7|2
1623980520000|2021-06-18 01:42:00|7049.4|7046.6|7049.5|7046.7|7049.5|7046.7|7049.4|7046.6|4
1623980530000|2021-06-18 01:42:10|7049.6|7046.8|7049|7046.2|7049.6|7046.8|7048.5|7045.7|4
1623980540000|2021-06-18 01:42:20|7049.5|7046.7|7048.5|7045.7|7049.5|7046.7|7048.5|7045.7|1
1623980550000|2021-06-18 01:42:30|7048.4|7045.6|7047.5|7044.7|7048.5|7045.7|7047|7044.2|4
1623980560000|2021-06-18 01:42:40|7047.4|7044.6|7047.5|7044.7|7047.5|7044.7|7046.4|7043.6|2
1623980570000|2021-06-18 01:42:50|7047.9|7045.1|7048|7045.2|7048.5|7045.7|7047.5|7044.7|0
1623980580000|2021-06-18 01:43:00|7047.5|7044.7|7048.5|7045.7|7048.5|7045.7|7047.5|7044.7|2
1623980590000|2021-06-18 01:43:10|7049.4|7046.6|7049.9|7047.1|7050|7047.2|7048.5|7045.7|6
1623980600000|2021-06-18 01:43:20|7050|7047.2|7050.4|7047.6|7051|7048.2|7050|7047.2|1
1623980610000|2021-06-18 01:43:30|7049.5|7046.7|7050|7047.2|7050|7047.2|7049.5|7046.7|0
1623980620000|2021-06-18 01:43:40|7049.9|7047.1|7049.5|7046.7|7049.9|7047.1|7049.4|7046.6|0
1623980640000|2021-06-18 01:44:00|7049.4|7046.6|7049.5|7046.7|7049.5|7046.7|7049|7046.2|0
1623980650000|2021-06-18 01:44:10|7050.4|7047.6|7050|7047.2|7050.4|7047.6|7049.5|7046.7|0
1623980660000|2021-06-18 01:44:20|7049.5|7046.7|7050.4|7047.6|7050.4|7047.6|7049.5|7046.7|0
1623980670000|2021-06-18 01:44:30|7050|7047.2|7050|7047.2|7050.5|7047.7|7049.5|7046.7|1
1623980680000|2021-06-18 01:44:40|7050.5|7047.7|7049.5|7046.7|7050.5|7047.7|7049.5|7046.7|0
1623980690000|2021-06-18 01:44:50|7050.4|7047.6|7050|7047.2|7050.4|7047.6|7050|7047.2|0
1623980700000|2021-06-18 01:45:00|7049.5|7046.7|7049.5|7046.7|7050.4|7047.6|7049.5|7046.7|1
1623980710000|2021-06-18 01:45:10|7050|7047.2|7049.5|7046.7|7050|7047.2|7049.5|7046.7|0
1623980720000|2021-06-18 01:45:20|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|1
1623980730000|2021-06-18 01:45:30|7047.6|7044.8|7048.4|7045.6|7048.5|7045.7|7047.5|7044.7|2
1623980740000|2021-06-18 01:45:40|7048|7045.2|7047.5|7044.7|7048.5|7045.7|7047.5|7044.7|2
1623980750000|2021-06-18 01:45:50|7047.4|7044.6|7047.4|7044.6|7047.5|7044.7|7047.4|7044.6|1
1623980760000|2021-06-18 01:46:00|7047.5|7044.7|7046.5|7043.7|7047.5|7044.7|7046|7043.2|2
1623980770000|2021-06-18 01:46:10|7047.4|7044.6|7046.9|7044.1|7047.4|7044.6|7046.5|7043.7|0
1623980780000|2021-06-18 01:46:20|7046.5|7043.7|7047.4|7044.6|7047.4|7044.6|7046|7043.2|1
1623980790000|2021-06-18 01:46:30|7047|7044.2|7047.5|7044.7|7048|7045.2|7046.5|7043.7|3
1623980800000|2021-06-18 01:46:40|7047.4|7044.6|7047.4|7044.6|7047.5|7044.7|7046.5|7043.7|2
1623980810000|2021-06-18 01:46:50|7047|7044.2|7047.5|7044.7|7047.5|7044.7|7047|7044.2|0
1623980820000|2021-06-18 01:47:00|7047.4|7044.6|7047.5|7044.7|7048|7045.2|7047|7044.2|0
1623980840000|2021-06-18 01:47:20|7047.4|7044.6|7046.9|7044.1|7047.4|7044.6|7046.5|7043.7|2
1623980850000|2021-06-18 01:47:30|7047|7044.2|7046.5|7043.7|7047.4|7044.6|7046.5|7043.7|0
1623980860000|2021-06-18 01:47:40|7047.4|7044.6|7049.5|7046.7|7049.5|7046.7|7047.4|7044.6|20
1623980870000|2021-06-18 01:47:50|7049.4|7046.6|7048.5|7045.7|7049.5|7046.7|7048.5|7045.7|0
1623980880000|2021-06-18 01:48:00|7048.4|7045.6|7047.5|7044.7|7048.5|7045.7|7047.5|7044.7|0
1623980890000|2021-06-18 01:48:10|7047|7044.2|7047.5|7044.7|7047.5|7044.7|7047|7044.2|1
1623980900000|2021-06-18 01:48:20|7047.4|7044.6|7047.5|7044.7|7047.5|7044.7|7046.5|7043.7|0
1623980910000|2021-06-18 01:48:30|7048|7045.2|7047.5|7044.7|7048|7045.2|7047.4|7044.6|0
1623980920000|2021-06-18 01:48:40|7048|7045.2|7047.5|7044.7|7048|7045.2|7047.5|7044.7|2
1623980930000|2021-06-18 01:48:50|7047.4|7044.6|7045.5|7042.7|7047.4|7044.6|7045.5|7042.7|1
1623980940000|2021-06-18 01:49:00|7045.4|7042.6|7045.5|7042.7|7045.5|7042.7|7045|7042.2|2
1623980950000|2021-06-18 01:49:10|7045|7042.2|7045|7042.2|7045.5|7042.7|7044.5|7041.7|0
1623980960000|2021-06-18 01:49:20|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7044.5|7041.7|0
1623980970000|2021-06-18 01:49:30|7045.4|7042.6|7044.5|7041.7|7045.4|7042.6|7044.5|7041.7|0
1623980980000|2021-06-18 01:49:40|7043.6|7040.8|7043.5|7040.7|7044|7041.2|7043.5|7040.7|6
1623980990000|2021-06-18 01:49:50|7042.5|7039.7|7043.5|7040.7|7043.5|7040.7|7042.5|7039.7|10
1623981000000|2021-06-18 01:50:00|7044.4|7041.6|7044.4|7041.6|7044.5|7041.7|7044|7041.2|0
1623981010000|2021-06-18 01:50:10|7044|7041.2|7044|7041.2|7044|7041.2|7044|7041.2|0
1623981020000|2021-06-18 01:50:20|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|0
1623981030000|2021-06-18 01:50:30|7044.4|7041.6|7044|7041.2|7044.5|7041.7|7044|7041.2|0
1623981040000|2021-06-18 01:50:40|7044.5|7041.7|7043.5|7040.7|7045.5|7042.7|7043.5|7040.7|0
1623981050000|2021-06-18 01:50:50|||||||||1
1623981070000|2021-06-18 01:51:10|7043.4|7040.6|7044|7041.2|7044|7041.2|7043.4|7040.6|3
1623981080000|2021-06-18 01:51:20|7043.5|7040.7|7044.5|7041.7|7044.5|7041.7|7043.5|7040.7|1
1623981090000|2021-06-18 01:51:30|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|1
1623981120000|2021-06-18 01:52:00|7046.4|7043.6|7046.5|7043.7|7046.5|7043.7|7045.5|7042.7|1
1623981130000|2021-06-18 01:52:10|7046|7043.2|7046.5|7043.7|7046.5|7043.7|7045.5|7042.7|2
1623981140000|2021-06-18 01:52:20|7046.4|7043.6|7045.5|7042.7|7046.4|7043.6|7045.5|7042.7|3
1623981170000|2021-06-18 01:52:50|7045.4|7042.6|7045.5|7042.7|7045.5|7042.7|7045|7042.2|2
1623981190000|2021-06-18 01:53:10|7046.4|7043.6|7046.5|7043.7|7046.5|7043.7|7046.4|7043.6|1
1623981200000|2021-06-18 01:53:20|7046|7043.2|7045.5|7042.7|7046|7043.2|7045.4|7042.6|0
1623981220000|2021-06-18 01:53:40|7044.6|7040.6|7043.5|7040.7|7044.6|7041.2|7043.5|7040.6|29
1623981230000|2021-06-18 01:53:50|7044.4|7041.6|7044.5|7041.7|7044.5|7041.7|7044.4|7041.6|2
1623981240000|2021-06-18 01:54:00|7044.4|7041.6|7042.5|7039.7|7044.4|7041.6|7042.5|7039.7|3
1623981250000|2021-06-18 01:54:10|7040.5|7037.7|7040.4|7037.6|7041.4|7038.6|7040|7037.2|10
1623981260000|2021-06-18 01:54:20|7040.5|7037.7|7040.5|7037.7|7041.4|7038.6|7040.4|7037.6|1
1623981270000|2021-06-18 01:54:30|7040.4|7037.6|7039.5|7036.7|7040.5|7037.7|7039.5|7036.7|0
1623981280000|2021-06-18 01:54:40|7039.4|7036.6|7038.5|7035.7|7039.5|7036.7|7038.1|7035.3|11
1623981290000|2021-06-18 01:54:50|7038|7035.2|7038.5|7035.7|7038.5|7035.7|7038|7035.2|1
1623981300000|2021-06-18 01:55:00|7038.4|7035.6|7039.5|7036.7|7039.5|7036.7|7038|7035.2|1
1623981310000|2021-06-18 01:55:10|7040.4|7037.6|7041|7038.2|7041.5|7038.7|7040.4|7037.6|2
1623981320000|2021-06-18 01:55:20|7041.5|7038.7|7040.5|7037.7|7041.5|7038.7|7040.5|7037.7|2
1623981330000|2021-06-18 01:55:30|7041|7038.2|7041.5|7038.7|7041.5|7038.7|7040.5|7037.7|4
1623981350000|2021-06-18 01:55:50|7041.4|7038.6|7041|7038.2|7041.4|7038.6|7040.5|7037.7|0
1623981360000|2021-06-18 01:56:00|7041.5|7038.7|7042.4|7039.6|7042.4|7039.6|7041.5|7038.7|0
1623981370000|2021-06-18 01:56:10|7042.5|7039.7|7041.4|7038.6|7042.5|7039.7|7041.4|7038.6|2
1623981380000|2021-06-18 01:56:20|7040.5|7037.7|7040.5|7037.7|7041.4|7038.6|7040.5|7037.7|1
1623981400000|2021-06-18 01:56:40|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|0
1623981410000|2021-06-18 01:56:50|7041|7038.2|7041.5|7038.7|7041.5|7038.7|7041|7038.2|0
1623981420000|2021-06-18 01:57:00|7042|7039.2|7041.5|7038.7|7042.5|7039.7|7041.5|7038.7|2
1623981430000|2021-06-18 01:57:10|7042|7039.2|7041.9|7039.1|7042|7039.2|7041.5|7038.7|1
1623981440000|2021-06-18 01:57:20|7041|7038.2|7040.9|7038.1|7041.5|7038.7|7040.5|7037.7|1
1623981450000|2021-06-18 01:57:30|7041|7038.2|7042.4|7039.6|7042.4|7039.6|7040.9|7038.1|0
1623981460000|2021-06-18 01:57:40|7041.5|7038.7|7042.5|7039.7|7042.5|7039.7|7041.5|7038.7|0
1623981470000|2021-06-18 01:57:50|7042.4|7039.6|7041.9|7039.1|7042.4|7039.6|7041.4|7038.6|1
1623981480000|2021-06-18 01:58:00|7041.5|7038.7|7041.5|7038.7|7042|7039.2|7041.5|7038.7|1
1623981490000|2021-06-18 01:58:10|7042|7039.2|7041.5|7038.7|7042|7039.2|7041.5|7038.7|0
1623981500000|2021-06-18 01:58:20|7042.4|7039.6|7042.5|7039.7|7042.5|7039.7|7042|7039.2|0
1623981510000|2021-06-18 01:58:30|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|4
1623981540000|2021-06-18 01:59:00|7042.4|7039.6|7042.4|7039.6|7042.5|7039.7|7041.5|7038.7|1
1623981550000|2021-06-18 01:59:10|7042|7039.2|7040.5|7037.7|7042|7039.2|7040.5|7037.7|0
1623981570000|2021-06-18 01:59:30|7040.4|7037.6|7040.5|7037.7|7040.5|7037.7|7039.5|7036.7|0
1623981580000|2021-06-18 01:59:40|7041|7038.2|7041.5|7038.7|7041.5|7038.7|7041|7038.2|1
1623981590000|2021-06-18 01:59:50|7041|7038.2|7041|7038.2|7041.5|7038.7|7041|7038.2|0
1623981600000|2021-06-18 02:00:00|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|7039.5|7036.7|1
1623981610000|2021-06-18 02:00:10|7040|7037.2|7040|7037.2|7040|7037.2|7039.5|7036.7|0
1623981620000|2021-06-18 02:00:20|7039.5|7036.7|7038.4|7035.6|7039.5|7036.7|7038.4|7035.6|2
1623981630000|2021-06-18 02:00:30|7038.5|7035.7|7039|7036.2|7039|7036.2|7038.5|7035.7|1
1623981640000|2021-06-18 02:00:40|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7038.4|7035.6|0
1623981650000|2021-06-18 02:00:50|7038.4|7035.6|7036.4|7033.6|7038.4|7035.6|7034|7030.7|29
1623981660000|2021-06-18 02:01:00|7036|7033.2|7035.5|7032.7|7036.5|7033.7|7035.5|7032.7|1
1623981670000|2021-06-18 02:01:10|7036.4|7033.6|7035.4|7032.6|7036.5|7033.7|7035.4|7032.6|3
1623981680000|2021-06-18 02:01:20|7035.5|7032.7|7036.4|7033.6|7037.4|7034.6|7035.5|7032.7|1
1623981690000|2021-06-18 02:01:30|7035.5|7032.7|7036|7033.2|7036.4|7033.6|7035.5|7032.7|0
1623981700000|2021-06-18 02:01:40|7036.4|7033.6|7035.5|7032.7|7036.4|7033.6|7035.5|7032.7|2
1623981710000|2021-06-18 02:01:50|7035.4|7032.6|7035.5|7032.7|7035.5|7032.7|7034.5|7031.7|0
1623981720000|2021-06-18 02:02:00|7035.4|7032.6|7035.5|7032.7|7035.5|7032.7|7035.4|7032.6|0
1623981740000|2021-06-18 02:02:20|7034.6|7031.8|7032.5|7029.7|7034.6|7031.8|7032.4|7029.6|21
1623981750000|2021-06-18 02:02:30|7032.4|7029.6|7032.5|7029.7|7032.5|7029.7|7031.5|7028.7|0
1623981760000|2021-06-18 02:02:40|7033|7030.2|7031.5|7028.7|7033.4|7030.6|7031.4|7028.6|20
1623981770000|2021-06-18 02:02:50|7031|7028.2|7033.4|7030.6|7033.4|7030.6|7031|7028.2|3
1623981780000|2021-06-18 02:03:00|7033.5|7030.7|7033.5|7030.7|7034.5|7031.7|7032.5|7029.7|17
1623981790000|2021-06-18 02:03:10|7034|7031.2|7033.5|7030.7|7034|7031.2|7033.5|7030.7|1
1623981800000|2021-06-18 02:03:20|||||||||1
1623981810000|2021-06-18 02:03:30|7033.4|7030.6|7033.5|7030.7|7033.5|7030.7|7032.9|7030.1|21
1623981820000|2021-06-18 02:03:40|7033|7030.2|7033.5|7030.7|7033.5|7030.7|7033|7030.2|2
1623981830000|2021-06-18 02:03:50|7033.4|7030.6|7033.5|7030.7|7033.5|7030.7|7033.4|7030.6|1
1623981840000|2021-06-18 02:04:00|7033.4|7030.6|7032.5|7029.7|7033.4|7030.6|7032.5|7029.7|0
1623981850000|2021-06-18 02:04:10|7032|7029.2|7031.5|7028.7|7032.5|7029.7|7031.5|7028.7|10
1623981860000|2021-06-18 02:04:20|7031|7028.2|7031.5|7028.7|7031.5|7028.7|7031|7028.2|2
1623981880000|2021-06-18 02:04:40|7032|7029.2|7031.5|7028.7|7032|7029.2|7031.5|7028.7|2
1623981890000|2021-06-18 02:04:50|7032.4|7029.6|7031.5|7028.7|7032.5|7029.7|7031.5|7028.7|2
1623981900000|2021-06-18 02:05:00|7031.4|7028.6|7032.5|7029.7|7032.5|7029.7|7030.5|7027.7|3
1623981910000|2021-06-18 02:05:10|||||||||2
1623981920000|2021-06-18 02:05:20|7033.4|7030.6|7033|7030.2|7033.4|7030.6|7032.5|7029.7|0
1623981930000|2021-06-18 02:05:30|7032.5|7029.7|7031.5|7028.7|7033|7030.2|7031.5|7028.7|4
1623981940000|2021-06-18 02:05:40|7032.4|7029.6|7031.5|7028.7|7032.5|7029.7|7031.5|7028.7|1
1623981960000|2021-06-18 02:06:00|7030.6|7027.8|7031.5|7028.7|7032.4|7029.6|7030.5|7027.7|1
1623981970000|2021-06-18 02:06:10|7032.5|7029.7|7032.5|7029.7|7033.5|7030.7|7032.5|7029.7|8
1623981980000|2021-06-18 02:06:20|7033.5|7030.7|7032.5|7029.7|7033.5|7030.7|7032.5|7029.7|2
1623981990000|2021-06-18 02:06:30|7032.4|7029.6|7032.5|7029.7|7033|7030.2|7031.5|7028.7|6
1623982000000|2021-06-18 02:06:40|7032.3|7029.5|7032.5|7029.7|7032.5|7029.7|7030.5|7027.7|18
1623982010000|2021-06-18 02:06:50|7032|7029.2|7031.5|7028.7|7032.5|7029.7|7031.5|7028.7|1
1623982020000|2021-06-18 02:07:00|7031.4|7028.6|7030.5|7027.7|7031.4|7028.6|7030.5|7027.7|1
1623982030000|2021-06-18 02:07:10|7031|7028.2|7031.5|7028.7|7031.5|7028.7|7030.5|7027.7|10
1623982040000|2021-06-18 02:07:20|7031|7028.2|7030.5|7027.7|7031.5|7028.7|7030.5|7027.7|2
1623982050000|2021-06-18 02:07:30|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|2
1623982060000|2021-06-18 02:07:40|7030.5|7027.7|7030.5|7027.7|7030.5|7027.7|7030.5|7027.7|0
1623982080000|2021-06-18 02:08:00|7031|7028.2|7031.5|7028.7|7031.5|7028.7|7031|7028.2|1
1623982100000|2021-06-18 02:08:20|||||||||1
1623982120000|2021-06-18 02:08:40|7031.4|7028.6|7031.5|7028.7|7031.5|7028.7|7030.5|7027.7|2
1623982130000|2021-06-18 02:08:50|7031.4|7028.6|7031|7028.2|7031.5|7028.7|7031|7028.2|0
1623982140000|2021-06-18 02:09:00|7031.4|7028.6|7031|7028.2|7031.5|7028.7|7031|7028.2|2
1623982150000|2021-06-18 02:09:10|7031.4|7028.6|7030.5|7027.7|7031.4|7028.6|7030.5|7027.7|2
1623982160000|2021-06-18 02:09:20|7030.4|7027.6|7029.5|7026.7|7030.4|7027.6|7029.5|7026.7|2
1623982170000|2021-06-18 02:09:30|7030|7027.2|7029.5|7026.7|7030.5|7027.7|7029.5|7026.7|1
1623982180000|2021-06-18 02:09:40|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|1
1623982190000|2021-06-18 02:09:50|7029.5|7026.7|7030.5|7027.7|7031.4|7028.6|7029.5|7026.7|1
1623982200000|2021-06-18 02:10:00|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|7031.4|7028.6|2
1623982210000|2021-06-18 02:10:10|7032|7029.2|7031.5|7028.7|7032|7029.2|7031.4|7028.6|1
1623982220000|2021-06-18 02:10:20|7031.4|7028.6|7030.5|7027.7|7031.4|7028.6|7030|7027.2|6
1623982230000|2021-06-18 02:10:30|7030.4|7027.6|7030.5|7027.7|7030.5|7027.7|7030.4|7027.6|4
1623982240000|2021-06-18 02:10:40|7030.4|7027.6|7029.5|7026.7|7030.4|7027.6|7029.5|7026.7|3
1623982250000|2021-06-18 02:10:50|||||||||1
1623982260000|2021-06-18 02:11:00|7028.6|7025.8|7028.5|7025.7|7028.6|7025.8|7028.5|7025.7|7
1623982270000|2021-06-18 02:11:10|7028.4|7025.6|7028.5|7025.7|7028.5|7025.7|7028.4|7025.6|3
1623982280000|2021-06-18 02:11:20|7028|7025.2|7027.5|7024.7|7028|7025.2|7027.5|7024.7|4
1623982290000|2021-06-18 02:11:30|7027|7024.2|7027.5|7024.7|7027.5|7024.7|7026.5|7023.7|2
1623982300000|2021-06-18 02:11:40|||||||||5
1623982310000|2021-06-18 02:11:50|||||||||1
1623982320000|2021-06-18 02:12:00|7027.6|7024.8|7027.5|7024.7|7028.5|7025.7|7027.5|7024.7|0
1623982330000|2021-06-18 02:12:10|7027.4|7024.6|7027|7024.2|7027.5|7024.7|7027|7024.2|2
1623982340000|2021-06-18 02:12:20|7027.5|7024.7|7027.5|7024.7|7028.4|7025.6|7027.5|7024.7|0
1623982350000|2021-06-18 02:12:30|7028|7025.2|7028.5|7025.7|7028.5|7025.7|7027.5|7024.7|0
1623982360000|2021-06-18 02:12:40|7027.5|7024.7|7026.5|7023.7|7027.5|7024.7|7026.5|7023.7|2
1623982370000|2021-06-18 02:12:50|7026.6|7023.8|7026|7023.2|7027.5|7024.7|7025.5|7022.7|0
1623982380000|2021-06-18 02:13:00|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|7026.4|7023.6|2
1623982390000|2021-06-18 02:13:10|||||||||4
1623982400000|2021-06-18 02:13:20|||||||||6
1623982410000|2021-06-18 02:13:30|7026.4|7023.6|7025.5|7022.7|7026.4|7023.6|7025.5|7022.7|6
1623982420000|2021-06-18 02:13:40|7025|7022.2|7024.5|7021.7|7025.5|7022.7|7024.5|7021.7|4
1623982430000|2021-06-18 02:13:50|7025|7022.2|7026|7023.2|7026.4|7023.6|7025|7022.2|0
1623982440000|2021-06-18 02:14:00|7025.9|7023.1|7026|7023.2|7026.4|7023.6|7025|7022.2|5
1623982450000|2021-06-18 02:14:10|7025.5|7022.7|7026.4|7023.6|7026.4|7023.6|7025.5|7022.7|1
1623982460000|2021-06-18 02:14:20|7025.5|7022.7|7025.4|7022.6|7025.5|7022.7|7025.4|7022.6|4
1623982470000|2021-06-18 02:14:30|7025.5|7022.7|7026|7023.2|7026.4|7023.6|7025.4|7022.6|1
1623982480000|2021-06-18 02:14:40|7026.4|7023.6|7025.5|7022.7|7026.4|7023.6|7025.5|7022.7|0
1623982490000|2021-06-18 02:14:50|7025.9|7023.1|7025.4|7022.6|7025.9|7023.1|7025.4|7022.6|0
1623982500000|2021-06-18 02:15:00|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|7024.5|7021.7|8
1623982510000|2021-06-18 02:15:10|||||||||1
1623982520000|2021-06-18 02:15:20|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|0
1623982530000|2021-06-18 02:15:30|||||||||2
1623982540000|2021-06-18 02:15:40|7026|7023.2|7026.4|7023.6|7026.4|7023.6|7026|7023.2|1
1623982550000|2021-06-18 02:15:50|||||||||1
1623982560000|2021-06-18 02:16:00|7025.5|7022.7|7026|7023.2|7026|7023.2|7025.5|7022.7|0
1623982570000|2021-06-18 02:16:10|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|0
1623982580000|2021-06-18 02:16:20|||||||||1
1623982590000|2021-06-18 02:16:30|7026|7023.2|7026|7023.2|7026|7023.2|7026|7023.2|2
1623982600000|2021-06-18 02:16:40|7025.5|7022.7|7025.4|7022.6|7026|7023.2|7025.4|7022.6|5
1623982610000|2021-06-18 02:16:50|7025|7022.2|7025.4|7022.6|7025.4|7022.6|7024.5|7021.7|3
1623982620000|2021-06-18 02:17:00|7025.5|7022.7|7025.5|7022.7|7026.4|7023.6|7025.5|7022.7|1
1623982630000|2021-06-18 02:17:10|7026|7023.2|7026.4|7023.6|7026.4|7023.6|7025.5|7022.7|3
1623982650000|2021-06-18 02:17:30|7025.4|7022.6|7025.5|7022.7|7025.5|7022.7|7025.4|7022.6|4
1623982670000|2021-06-18 02:17:50|7025.4|7022.6|7025.4|7022.6|7025.4|7022.6|7024.5|7021.7|3
1623982680000|2021-06-18 02:18:00|7025.5|7022.7|7025.4|7022.6|7025.5|7022.7|7025.4|7022.6|1
1623982690000|2021-06-18 02:18:10|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|8
1623982700000|2021-06-18 02:18:20|7025.4|7022.6|7025.4|7022.6|7025.5|7022.7|7025.4|7022.6|4
1623982710000|2021-06-18 02:18:30|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|7025.4|7022.6|9
1623982720000|2021-06-18 02:18:40|||||||||1
1623982730000|2021-06-18 02:18:50|||||||||1
1623982740000|2021-06-18 02:19:00|7026|7023.2|7025.5|7022.7|7026.5|7023.7|7025.5|7022.7|25
1623982750000|2021-06-18 02:19:10|7026|7023.2|7026.5|7023.7|7026.5|7023.7|7025.5|7022.7|0
1623982770000|2021-06-18 02:19:30|7027|7024.2|7026.5|7023.7|7027|7024.2|7026.5|7023.7|5
1623982780000|2021-06-18 02:19:40|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|1
1623982790000|2021-06-18 02:19:50|7026.5|7023.7|7027.5|7024.7|7027.5|7024.7|7026.5|7023.7|1
1623982800000|2021-06-18 02:20:00|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|6
1623982810000|2021-06-18 02:20:10|7029.4|7026.6|7028.5|7025.7|7029.5|7026.7|7028.5|7025.7|10
1623982820000|2021-06-18 02:20:20|7028.6|7025.8|7028.5|7025.7|7029.5|7026.7|7028.5|7025.7|35
1623982830000|2021-06-18 02:20:30|7028.6|7025.8|7029.5|7026.7|7029.5|7026.7|7028.6|7025.8|19
1623982840000|2021-06-18 02:20:40|7029.6|7026.8|7029|7026.2|7030.5|7027.7|7029|7026.2|35
1623982850000|2021-06-18 02:20:50|7028.5|7025.7|7029.5|7026.7|7029.5|7026.7|7028.5|7025.7|2
1623982870000|2021-06-18 02:21:10|||||||||12
1623982880000|2021-06-18 02:21:20|||||||||3
1623982890000|2021-06-18 02:21:30|||||||||1
1623982900000|2021-06-18 02:21:40|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|38
1623982910000|2021-06-18 02:21:50|7028.4|7025.6|7027.5|7024.7|7028.4|7025.6|7027.5|7024.7|13
1623982920000|2021-06-18 02:22:00|7027.4|7024.6|7027.5|7024.7|7027.5|7024.7|7026.5|7023.7|2
1623982930000|2021-06-18 02:22:10|7027|7024.2|7027.5|7024.7|7027.5|7024.7|7026.5|7023.7|2
1623982940000|2021-06-18 02:22:20|7027|7024.2|7027|7024.2|7027.5|7024.7|7026.5|7023.7|0
1623982950000|2021-06-18 02:22:30|7026.5|7023.7|7026.5|7023.7|7027|7024.2|7026.5|7023.7|2
1623982960000|2021-06-18 02:22:40|7027.5|7024.7|7026.5|7023.7|7027.5|7024.7|7026.5|7023.7|1
1623982970000|2021-06-18 02:22:50|7027|7024.2|7027.5|7024.7|7027.5|7024.7|7027|7024.2|3
1623982980000|2021-06-18 02:23:00|7027.4|7024.6|7026.5|7023.7|7027.4|7024.6|7026.5|7023.7|3
1623982990000|2021-06-18 02:23:10|7027.4|7024.6|7027.5|7024.7|7027.5|7024.7|7027|7024.2|1
1623983000000|2021-06-18 02:23:20|7026.5|7023.7|7027|7024.2|7027|7024.2|7026.5|7023.7|0
1623983020000|2021-06-18 02:23:40|7026.5|7023.7|7026.5|7023.7|7027|7024.2|7026.5|7023.7|1
1623983030000|2021-06-18 02:23:50|||||||||1
1623983060000|2021-06-18 02:24:20|7027|7024.2|7026.5|7023.7|7027|7024.2|7026.5|7023.7|0
1623983090000|2021-06-18 02:24:50|7026|7023.2|7025.5|7022.7|7026.5|7023.7|7025.5|7022.7|12
1623983100000|2021-06-18 02:25:00|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|4
1623983120000|2021-06-18 02:25:20|7026|7023.2|7026.5|7023.7|7026.5|7023.7|7025.5|7022.7|13
1623983130000|2021-06-18 02:25:30|7026|7023.2|7026.5|7023.7|7026.5|7023.7|7026|7023.2|0
1623983140000|2021-06-18 02:25:40|7026|7023.2|7026.5|7023.7|7026.5|7023.7|7025.5|7022.7|20
1623983150000|2021-06-18 02:25:50|7026|7023.2|7026.4|7023.6|7026.4|7023.6|7025.5|7022.7|2
1623983160000|2021-06-18 02:26:00|7026|7023.2|7026.4|7023.6|7026.4|7023.6|7025.5|7022.7|10
1623983170000|2021-06-18 02:26:10|7025.5|7022.7|7026.5|7023.7|7026.5|7023.7|7025.5|7022.7|6
1623983210000|2021-06-18 02:26:50|7027.4|7024.6|7027.5|7024.7|7028|7025.2|7027|7024.2|3
1623983220000|2021-06-18 02:27:00|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|0
1623983230000|2021-06-18 02:27:10|7029|7026.2|7029.4|7026.6|7029.4|7026.6|7028.5|7025.7|1
1623983240000|2021-06-18 02:27:20|7029.5|7026.7|7030.5|7027.7|7030.9|7028.1|7029.5|7026.7|4
1623983250000|2021-06-18 02:27:30|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|1
1623983260000|2021-06-18 02:27:40|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|7031.4|7028.6|6
1623983270000|2021-06-18 02:27:50|7031.4|7028.6|7031|7028.2|7031.4|7028.6|7030.5|7027.7|0
1623983280000|2021-06-18 02:28:00|7030.5|7027.7|7031|7028.2|7032.4|7029.6|7030.5|7027.7|2
1623983290000|2021-06-18 02:28:10|7031.4|7028.6|7030.5|7027.7|7031.4|7028.6|7030.5|7027.7|0
1623983300000|2021-06-18 02:28:20|7030.4|7027.6|7030.4|7027.6|7030.5|7027.7|7030.4|7027.6|4
1623983310000|2021-06-18 02:28:30|7029.5|7026.7|7029.5|7026.7|7029.5|7026.7|7029.5|7026.7|4
1623983320000|2021-06-18 02:28:40|7029.4|7026.6|7029|7026.2|7029.4|7026.6|7029|7026.2|0
1623983330000|2021-06-18 02:28:50|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|0
1623983350000|2021-06-18 02:29:10|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|0
1623983360000|2021-06-18 02:29:20|7029|7026.2|7028.5|7025.7|7029|7026.2|7028.5|7025.7|0
1623983370000|2021-06-18 02:29:30|7029|7026.2|7028.5|7025.7|7029|7026.2|7028.4|7025.6|1
1623983380000|2021-06-18 02:29:40|7028.4|7025.6|7027.5|7024.7|7028.4|7025.6|7027.5|7024.7|0
1623983390000|2021-06-18 02:29:50|7028|7025.2|7028.5|7025.7|7029|7026.2|7028|7025.2|1
1623983400000|2021-06-18 02:30:00|7028.4|7025.6|7027.5|7024.7|7028.4|7025.6|7027.5|7024.7|0
1623983410000|2021-06-18 02:30:10|7028|7025.2|7028.5|7025.7|7029|7026.2|7027.5|7024.7|0
1623983420000|2021-06-18 02:30:20|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|1
1623983430000|2021-06-18 02:30:30|7028|7025.2|7026.5|7023.7|7028.5|7025.7|7026|7023.2|6
1623983440000|2021-06-18 02:30:40|7027|7024.2|7027.5|7024.7|7027.5|7024.7|7027|7024.2|1
1623983450000|2021-06-18 02:30:50|||||||||2
1623983460000|2021-06-18 02:31:00|7028.5|7025.7|7028.4|7025.6|7028.5|7025.7|7027.5|7024.7|0
1623983470000|2021-06-18 02:31:10|7028.5|7025.7|7028.4|7025.6|7028.5|7025.7|7027.5|7024.7|3
1623983480000|2021-06-18 02:31:20|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028|7025.2|0
1623983490000|2021-06-18 02:31:30|7027.5|7024.7|7028.5|7025.7|7028.5|7025.7|7027.5|7024.7|1
1623983500000|2021-06-18 02:31:40|7028.4|7025.6|7028.5|7025.7|7028.5|7025.7|7028|7025.2|1
1623983510000|2021-06-18 02:31:50|7028|7025.2|7028.5|7025.7|7028.5|7025.7|7028|7025.2|0
1623983520000|2021-06-18 02:32:00|7028.4|7025.6|7029.4|7026.6|7029.4|7026.6|7028.4|7025.6|1
1623983530000|2021-06-18 02:32:10|7029.5|7026.7|7029.5|7026.7|7029.5|7026.7|7029.5|7026.7|1
1623983540000|2021-06-18 02:32:20|7030.4|7027.6|7030.5|7027.7|7030.5|7027.7|7030.4|7027.6|5
1623983550000|2021-06-18 02:32:30|7030.4|7027.6|7030.5|7027.7|7030.5|7027.7|7030|7027.2|3
1623983560000|2021-06-18 02:32:40|7030.4|7027.6|7031.4|7028.6|7031.4|7028.6|7030.4|7027.6|1
1623983570000|2021-06-18 02:32:50|7031|7028.2|7030.5|7027.7|7031.5|7028.7|7030.5|7027.7|6
1623983580000|2021-06-18 02:33:00|7029.5|7026.7|7029.5|7026.7|7029.5|7026.7|7029.5|7026.7|0
1623983590000|2021-06-18 02:33:10|7028.5|7025.7|7028|7025.2|7028.5|7025.7|7027.5|7024.7|6
1623983600000|2021-06-18 02:33:20|7027.5|7024.7|7026.5|7023.7|7028.4|7025.6|7026.5|7023.7|4
1623983610000|2021-06-18 02:33:30|7026.4|7023.6|7026.5|7023.7|7026.5|7023.7|7025.5|7022.7|40
1623983620000|2021-06-18 02:33:40|7025.5|7022.7|7026.5|7023.7|7026.5|7023.7|7025.5|7022.7|2
1623983630000|2021-06-18 02:33:50|7026.4|7023.6|7027.5|7024.7|7027.5|7024.7|7025.5|7022.7|20
1623983640000|2021-06-18 02:34:00|7027.4|7024.6|7026.5|7023.7|7027.5|7024.7|7026.5|7023.7|0
1623983650000|2021-06-18 02:34:10|||||||||1
1623983670000|2021-06-18 02:34:30|7026|7023.2|7025.5|7022.7|7026|7023.2|7025.5|7022.7|2
1623983680000|2021-06-18 02:34:40|7025.4|7022.6|7025.5|7022.7|7025.5|7022.7|7024.5|7021.7|13
1623983690000|2021-06-18 02:34:50|7026.5|7023.7|7027.5|7024.7|7027.5|7024.7|7026|7023.2|3
1623983700000|2021-06-18 02:35:00|7026.5|7023.7|7026.5|7023.7|7027.5|7024.7|7026.4|7023.6|1
1623983710000|2021-06-18 02:35:10|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|1
1623983720000|2021-06-18 02:35:20|7026|7023.2|7026.5|7023.7|7026.5|7023.7|7026|7023.2|2
1623983730000|2021-06-18 02:35:30|7026|7023.2|7026.5|7023.7|7026.5|7023.7|7025.5|7022.7|1
1623983740000|2021-06-18 02:35:40|||||||||1
1623983750000|2021-06-18 02:35:50|7026.4|7023.6|7024.5|7021.7|7026.4|7023.6|7024.5|7021.7|2
1623983760000|2021-06-18 02:36:00|7025|7022.2|7024.5|7021.7|7025.5|7022.7|7024|7021.2|10
1623983770000|2021-06-18 02:36:10|7023.5|7020.7|7023|7020.2|7024|7021.2|7022.5|7019.7|15
1623983780000|2021-06-18 02:36:20|7022.5|7019.7|7023.5|7020.7|7023.5|7020.7|7022.5|7019.7|7
1623983790000|2021-06-18 02:36:30|7023|7020.2|7023.5|7020.7|7023.5|7020.7|7022.5|7019.7|7
1623983800000|2021-06-18 02:36:40|||||||||1
1623983810000|2021-06-18 02:36:50|7023.4|7020.6|7023.5|7020.7|7023.5|7020.7|7022.5|7019.7|0
1623983820000|2021-06-18 02:37:00|7023|7020.2|7023|7020.2|7023|7020.2|7023|7020.2|1
1623983830000|2021-06-18 02:37:10|7023.5|7020.7|7022.5|7019.7|7023.5|7020.7|7022.5|7019.7|0
1623983840000|2021-06-18 02:37:20|7022|7019.2|7020.5|7017.7|7022.5|7019.7|7020.5|7017.7|28
1623983850000|2021-06-18 02:37:30|7021|7018.2|7021|7018.2|7021.5|7018.7|7020.5|7017.7|0
1623983860000|2021-06-18 02:37:40|7021.4|7018.6|7020.5|7017.7|7021.4|7018.6|7020.5|7017.7|0
1623983870000|2021-06-18 02:37:50|7021.5|7018.7|7022.5|7019.7|7022.5|7019.7|7021.5|7018.7|7
1623983880000|2021-06-18 02:38:00|7023.5|7020.7|7023.5|7020.7|7024.4|7021.6|7022.5|7019.7|13
1623983890000|2021-06-18 02:38:10|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|0
1623983900000|2021-06-18 02:38:20|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|7023.4|7020.6|0
1623983910000|2021-06-18 02:38:30|7022.5|7019.7|7022.5|7019.7|7022.5|7019.7|7021.5|7018.7|11
1623983920000|2021-06-18 02:38:40|7022.4|7019.6|7022.5|7019.7|7022.5|7019.7|7021.5|7018.7|1
1623983930000|2021-06-18 02:38:50|7022.9|7018.9|7019.5|7016.7|7022.9|7019.5|7019.5|7016.7|43
1623983940000|2021-06-18 02:39:00|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|3
1623983950000|2021-06-18 02:39:10|7021|7018.2|7022|7019.2|7022|7019.2|7021|7018.2|1
1623983960000|2021-06-18 02:39:20|7022.5|7019.7|7022.5|7019.7|7022.5|7019.7|7021.5|7018.7|2
1623983970000|2021-06-18 02:39:30|7023|7020.2|7023.4|7020.6|7024|7021.2|7021.6|7018.8|16
1623983980000|2021-06-18 02:39:40|7022.9|7020.1|7022.5|7019.7|7023.4|7020.6|7022.5|7019.7|5
1623983990000|2021-06-18 02:39:50|7022.4|7019.6|7021.5|7018.7|7022.4|7019.6|7021.5|7018.7|12
1623984000000|2021-06-18 02:40:00|7021.9|7019.1|7021.5|7018.7|7021.9|7019.1|7021.4|7018.6|2
1623984010000|2021-06-18 02:40:10|7022|7019.2|7022.4|7019.6|7023.5|7020.1|7022|7019.2|11
1623984020000|2021-06-18 02:40:20|7021.5|7018.7|7021.4|7018.6|7022.4|7019.6|7021.4|7018.6|12
1623984030000|2021-06-18 02:40:30|7021.5|7018.7|7021.4|7018.6|7022.4|7019.6|7021.4|7018.6|1
1623984040000|2021-06-18 02:40:40|7021.9|7019.1|7020.9|7018.1|7021.9|7019.1|7020.4|7017.6|10
1623984050000|2021-06-18 02:40:50|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|7020.4|7017.6|0
1623984060000|2021-06-18 02:41:00|7020.4|7017.6|7019.9|7017.1|7020.4|7017.6|7019.9|7017.1|7
1623984070000|2021-06-18 02:41:10|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|0
1623984080000|2021-06-18 02:41:20|7019.4|7016.6|7019.9|7017.1|7020.4|7017.6|7019.4|7016.6|1
1623984090000|2021-06-18 02:41:30|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|2
1623984100000|2021-06-18 02:41:40|||||||||1
1623984110000|2021-06-18 02:41:50|7018.9|7016.1|7018.4|7015.6|7019.4|7016.6|7018.4|7015.6|3
1623984120000|2021-06-18 02:42:00|||||||||1
1623984130000|2021-06-18 02:42:10|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.4|7014.6|1
1623984140000|2021-06-18 02:42:20|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7017.9|7015.1|0
1623984150000|2021-06-18 02:42:30|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|5
1623984160000|2021-06-18 02:42:40|7020.4|7017.6|7019.9|7017.1|7020.4|7017.6|7019.4|7016.6|1
1623984170000|2021-06-18 02:42:50|7019.5|7016.7|7020.4|7017.6|7020.4|7017.6|7019.5|7016.7|1
1623984180000|2021-06-18 02:43:00|7020.5|7017.7|7021.4|7018.6|7021.4|7018.6|7020.4|7017.6|3
1623984190000|2021-06-18 02:43:10|7021.5|7018.7|7022.9|7020.1|7022.9|7020.1|7021.4|7018.6|2
1623984200000|2021-06-18 02:43:20|7023.4|7020.6|7022.4|7019.6|7023.4|7020.6|7022.4|7019.6|0
1623984210000|2021-06-18 02:43:30|7021.5|7018.7|7021.4|7018.6|7021.5|7018.7|7021.4|7018.6|0
1623984220000|2021-06-18 02:43:40|7021.5|7018.7|7022.4|7019.6|7022.4|7019.6|7021.4|7018.6|4
1623984230000|2021-06-18 02:43:50|7021.9|7019.1|7022.5|7019.7|7022.5|7019.7|7021.9|7019.1|0
1623984240000|2021-06-18 02:44:00|7022.9|7020.1|7023.4|7020.6|7023.4|7020.6|7022.9|7020.1|2
1623984250000|2021-06-18 02:44:10|7022.9|7020.1|7023.4|7020.6|7024.4|7021.6|7021.9|7019.1|9
1623984260000|2021-06-18 02:44:20|7022.9|7020.1|7022.4|7019.6|7022.9|7020.1|7022.4|7019.6|0
1623984270000|2021-06-18 02:44:30|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.4|7018.6|2
1623984280000|2021-06-18 02:44:40|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|1
1623984300000|2021-06-18 02:45:00|7020.9|7018.1|7021.4|7018.6|7021.4|7018.6|7020.9|7018.1|1
1623984310000|2021-06-18 02:45:10|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|1
1623984320000|2021-06-18 02:45:20|7020.4|7017.6|7021.4|7018.6|7021.4|7018.6|7020.4|7017.6|0
1623984330000|2021-06-18 02:45:30|7022.4|7019.6|7021.9|7019.1|7022.4|7019.6|7021.5|7018.7|1
1623984340000|2021-06-18 02:45:40|7021.5|7018.7|7021.4|7018.6|7021.5|7018.7|7020.4|7017.6|3
1623984360000|2021-06-18 02:46:00|7020.9|7018.1|7021.4|7018.6|7021.4|7018.6|7020.9|7018.1|1
1623984370000|2021-06-18 02:46:10|7021.5|7018.7|7020.4|7017.6|7021.5|7018.7|7020.4|7017.6|4
1623984380000|2021-06-18 02:46:20|7019.5|7016.7|7019.9|7017.1|7019.9|7017.1|7019.5|7016.7|0
1623984390000|2021-06-18 02:46:30|7019.5|7016.7|7018.9|7016.1|7019.5|7016.7|7018.5|7015.7|3
1623984400000|2021-06-18 02:46:40|7018.5|7015.7|7020.4|7017.6|7020.4|7017.6|7018.5|7015.7|0
1623984410000|2021-06-18 02:46:50|7019.9|7017.1|7019.4|7016.6|7019.9|7017.1|7019.4|7016.6|3
1623984420000|2021-06-18 02:47:00|7019.5|7016.7|7019.4|7016.6|7019.9|7017.1|7019.4|7016.6|1
1623984430000|2021-06-18 02:47:10|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|6
1623984440000|2021-06-18 02:47:20|7020.5|7017.7|7020.9|7018.1|7021.4|7018.6|7020.5|7017.7|2
1623984450000|2021-06-18 02:47:30|7020.5|7017.7|7020.4|7017.6|7021.4|7018.6|7020.4|7017.6|0
1623984460000|2021-06-18 02:47:40|7019.5|7016.7|7019.9|7017.1|7019.9|7017.1|7019.5|7016.7|0
1623984470000|2021-06-18 02:47:50|7020.4|7017.6|7020.9|7018.1|7021.4|7018.6|7020.4|7017.6|3
1623984480000|2021-06-18 02:48:00|7020.4|7017.6|7019.5|7016.7|7020.4|7017.6|7019.5|7016.7|2
1623984490000|2021-06-18 02:48:10|7019.4|7016.6|7019.5|7016.7|7019.5|7016.7|7019.4|7016.6|2
1623984500000|2021-06-18 02:48:20|7018.6|7015.8|7019.4|7016.6|7019.4|7016.6|7018.5|7015.7|2
1623984510000|2021-06-18 02:48:30|7019.5|7016.7|7019.5|7016.7|7020.4|7017.6|7019.5|7016.7|0
1623984520000|2021-06-18 02:48:40|7019.4|7016.6|7018.9|7016.1|7019.4|7016.6|7018.9|7016.1|2
1623984530000|2021-06-18 02:48:50|7019.4|7016.6|7018.4|7015.6|7019.4|7016.6|7018.4|7015.6|0
1623984550000|2021-06-18 02:49:10|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|2
1623984560000|2021-06-18 02:49:20|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|1
1623984590000|2021-06-18 02:49:50|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|3
1623984600000|2021-06-18 02:50:00|7019|7016.2|7019.4|7016.6|7019.4|7016.6|7019|7016.2|0
1623984610000|2021-06-18 02:50:10|7019.5|7016.7|7019.4|7016.6|7020.4|7017.6|7019.4|7016.6|1
1623984620000|2021-06-18 02:50:20|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|7018.4|7015.6|5
1623984630000|2021-06-18 02:50:30|7018.9|7016.1|7019.4|7016.6|7019.9|7017.1|7018.9|7016.1|5
1623984640000|2021-06-18 02:50:40|7018.5|7015.7|7017.4|7014.6|7018.5|7015.7|7016.9|7014.1|8
1623984650000|2021-06-18 02:50:50|7017|7014.2|7017.4|7014.6|7017.4|7014.6|7016.9|7014.1|0
1623984660000|2021-06-18 02:51:00|7017.5|7014.7|7016.4|7013.6|7018.4|7015.6|7015.5|7012.7|10
1623984670000|2021-06-18 02:51:10|7016.5|7013.7|7017.4|7014.6|7017.4|7014.6|7016.5|7013.7|4
1623984680000|2021-06-18 02:51:20|7017|7014.2|7016.4|7013.6|7017|7014.2|7016.4|7013.6|3
1623984690000|2021-06-18 02:51:30|||||||||1
1623984700000|2021-06-18 02:51:40|7017.4|7014.6|7017.5|7014.7|7017.9|7015.1|7017.4|7014.6|3
1623984710000|2021-06-18 02:51:50|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|0
1623984720000|2021-06-18 02:52:00|7017.9|7015.1|7017.4|7014.6|7017.9|7015.1|7017.4|7014.6|1
1623984730000|2021-06-18 02:52:10|7018.4|7015.6|7017.9|7015.1|7018.4|7015.6|7017.5|7014.7|3
1623984740000|2021-06-18 02:52:20|7017.4|7014.6|7017.9|7015.1|7017.9|7015.1|7017.4|7014.6|1
1623984750000|2021-06-18 02:52:30|7017.4|7014.6|7018.4|7015.6|7018.4|7015.6|7017.4|7014.6|1
1623984760000|2021-06-18 02:52:40|7018.6|7015.8|7019.4|7016.6|7020.4|7017.6|7018.6|7015.8|10
1623984780000|2021-06-18 02:53:00|7018.9|7016.1|7018.5|7015.7|7019.5|7016.7|7018.4|7015.6|2
1623984790000|2021-06-18 02:53:10|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|9
1623984800000|2021-06-18 02:53:20|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.5|7015.7|0
1623984810000|2021-06-18 02:53:30|7018.4|7015.6|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|3
1623984820000|2021-06-18 02:53:40|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|1
1623984830000|2021-06-18 02:53:50|7017.9|7015.1|7017.4|7014.6|7017.9|7015.1|7017.4|7014.6|3
1623984840000|2021-06-18 02:54:00|7017.9|7015.1|7018.4|7015.6|7018.4|7015.6|7017.9|7015.1|1
1623984850000|2021-06-18 02:54:10|7018.9|7016.1|7018.4|7015.6|7018.9|7016.1|7018.4|7015.6|3
1623984860000|2021-06-18 02:54:20|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|0
1623984870000|2021-06-18 02:54:30|7019.4|7016.6|7019.4|7016.6|7019.9|7017.1|7019.4|7016.6|6
1623984880000|2021-06-18 02:54:40|7019.9|7017.1|7021.4|7018.6|7021.4|7018.6|7019.9|7017.1|4
1623984890000|2021-06-18 02:54:50|7020.9|7018.1|7021.4|7018.6|7021.4|7018.6|7020.9|7018.1|0
1623984900000|2021-06-18 02:55:00|7021.5|7018.7|7021.9|7019.1|7021.9|7019.1|7021.5|7018.7|1
1623984910000|2021-06-18 02:55:10|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|0
1623984930000|2021-06-18 02:55:30|7021.4|7018.6|7022.4|7019.6|7022.4|7019.6|7021.4|7018.6|0
1623984950000|2021-06-18 02:55:50|7021.5|7018.7|7022.4|7019.6|7022.4|7019.6|7021.5|7018.7|1
1623984960000|2021-06-18 02:56:00|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.4|7018.6|2
1623984970000|2021-06-18 02:56:10|7022.4|7019.6|7022.4|7019.6|7022.5|7019.7|7022.4|7019.6|1
1623984990000|2021-06-18 02:56:30|||||||||3
1623985000000|2021-06-18 02:56:40|7022.5|7019.7|7022.4|7019.6|7022.5|7019.7|7022.4|7019.6|7
1623985010000|2021-06-18 02:56:50|||||||||1
1623985020000|2021-06-18 02:57:00|7022.9|7020.1|7023.4|7020.6|7023.4|7020.6|7022.9|7020.1|0
1623985030000|2021-06-18 02:57:10|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|3
1623985040000|2021-06-18 02:57:20|||||||||4
1623985050000|2021-06-18 02:57:30|7024.5|7021.7|7025.4|7022.6|7025.4|7022.6|7024.5|7021.7|2
1623985060000|2021-06-18 02:57:40|||||||||3
1623985070000|2021-06-18 02:57:50|||||||||1
1623985080000|2021-06-18 02:58:00|||||||||1
1623985100000|2021-06-18 02:58:20|7025.9|7023.1|7025.4|7022.6|7025.9|7023.1|7025.4|7022.6|1
1623985110000|2021-06-18 02:58:30|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|2
1623985120000|2021-06-18 02:58:40|7024.9|7022.1|7025.4|7022.6|7025.4|7022.6|7024.9|7022.1|1
1623985150000|2021-06-18 02:59:10|7025.5|7022.7|7026.4|7023.6|7026.4|7023.6|7025.5|7022.7|3
1623985170000|2021-06-18 02:59:30|7026|7023.2|7025.4|7022.6|7026|7023.2|7024.9|7022.1|2
1623985180000|2021-06-18 02:59:40|7024.9|7022.1|7024.4|7021.6|7024.9|7022.1|7024.4|7021.6|2
1623985190000|2021-06-18 02:59:50|7025.4|7022.6|7023.4|7020.6|7025.4|7022.6|7023.4|7020.6|2
1623985200000|2021-06-18 03:00:00|7023.9|7021.1|7024.4|7021.6|7024.4|7021.6|7022.9|7020.1|0
1623985220000|2021-06-18 03:00:20|7024.9|7022.1|7025.4|7022.6|7025.4|7022.6|7024.4|7021.6|0
1623985230000|2021-06-18 03:00:30|7025|7022.2|7024.4|7021.6|7025|7022.2|7024.4|7021.6|0
1623985250000|2021-06-18 03:00:50|7023.5|7020.7|7023.4|7020.6|7023.5|7020.7|7023.4|7020.6|0
1623985260000|2021-06-18 03:01:00|7023.9|7021.1|7023.9|7021.1|7023.9|7021.1|7023.4|7020.6|0
1623985270000|2021-06-18 03:01:10|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|7022.9|7020.1|1
1623985280000|2021-06-18 03:01:20|7022.4|7019.6|7022.5|7019.7|7022.5|7019.7|7022.4|7019.6|4
1623985290000|2021-06-18 03:01:30|7023.4|7020.6|7022.5|7019.7|7023.4|7020.6|7022.5|7019.7|2
1623985310000|2021-06-18 03:01:50|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|0
1623985320000|2021-06-18 03:02:00|7021.9|7019.1|7022.4|7019.6|7022.4|7019.6|7021.9|7019.1|0
1623985330000|2021-06-18 03:02:10|7022|7019.2|7021.4|7018.6|7022|7019.2|7020.5|7017.7|3
1623985340000|2021-06-18 03:02:20|7021|7018.2|7019.9|7017.1|7021|7018.2|7019.9|7017.1|1
1623985350000|2021-06-18 03:02:30|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|0
1623985360000|2021-06-18 03:02:40|||||||||2
1623985380000|2021-06-18 03:03:00|7020.9|7018.1|7021.4|7018.6|7021.5|7018.7|7020.9|7018.1|1
1623985390000|2021-06-18 03:03:10|7021.5|7018.7|7021.5|7018.7|7021.5|7018.7|7021.5|7018.7|0
1623985400000|2021-06-18 03:03:20|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|0
1623985410000|2021-06-18 03:03:30|7022|7019.2|7021.9|7019.1|7022|7019.2|7021.9|7019.1|0
1623985420000|2021-06-18 03:03:40|7021.5|7018.7|7021.9|7019.1|7021.9|7019.1|7021.5|7018.7|0
1623985430000|2021-06-18 03:03:50|7022.4|7019.6|7021.4|7018.6|7022.4|7019.6|7020.9|7018.1|2
1623985450000|2021-06-18 03:04:10|7020.9|7018.1|7020.4|7017.6|7021.4|7018.6|7020.4|7017.6|1
1623985460000|2021-06-18 03:04:20|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|2
1623985470000|2021-06-18 03:04:30|||||||||1
1623985480000|2021-06-18 03:04:40|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020|7017.2|1
1623985490000|2021-06-18 03:04:50|7020|7017.2|7020.5|7017.7|7020.5|7017.7|7020|7017.2|10
1623985500000|2021-06-18 03:05:00|7020.4|7017.6|7019.9|7017.1|7020.4|7017.6|7019.9|7017.1|3
1623985510000|2021-06-18 03:05:10|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7019.5|7016.7|0
1623985520000|2021-06-18 03:05:20|7019.9|7017.1|7019.4|7016.6|7020.4|7017.6|7019.4|7016.6|0
1623985530000|2021-06-18 03:05:30|7019|7016.2|7018.9|7016.1|7019.4|7016.6|7018.9|7016.1|1
1623985540000|2021-06-18 03:05:40|7018.5|7015.7|7019.4|7016.6|7019.4|7016.6|7018.5|7015.7|2
1623985550000|2021-06-18 03:05:50|7018.9|7016.1|7018.5|7015.7|7019.4|7016.6|7018.5|7015.7|1
1623985560000|2021-06-18 03:06:00|7019.4|7016.6|7018|7015.2|7019.4|7016.6|7018|7015.2|5
1623985570000|2021-06-18 03:06:10|7018.4|7015.6|7017.4|7014.6|7018.4|7015.6|7017.4|7014.6|1
1623985580000|2021-06-18 03:06:20|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|0
1623985590000|2021-06-18 03:06:30|7017.4|7014.6|7016.5|7013.7|7017.4|7014.6|7016.5|7013.7|1
1623985600000|2021-06-18 03:06:40|7016.4|7013.6|7016|7013.2|7016.5|7013.7|7015.5|7012.7|4
1623985610000|2021-06-18 03:06:50|7015.5|7012.7|7015.5|7012.7|7015.5|7012.7|7015.5|7012.7|1
1623985620000|2021-06-18 03:07:00|7016|7013.2|7016.4|7013.6|7016.4|7013.6|7015.5|7012.7|2
1623985630000|2021-06-18 03:07:10|7016.5|7013.7|7015.5|7012.7|7016.5|7013.7|7015.5|7012.7|0
1623985650000|2021-06-18 03:07:30|7015.9|7013.1|7015.5|7012.7|7016.4|7013.6|7015.5|7012.7|0
1623985660000|2021-06-18 03:07:40|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7014.5|7011.7|2
1623985670000|2021-06-18 03:07:50|7015.5|7012.7|7015.4|7012.6|7015.5|7012.7|7014.9|7012.1|2
1623985680000|2021-06-18 03:08:00|7015|7012.2|7015.4|7012.6|7015.9|7013.1|7015|7012.2|0
1623985690000|2021-06-18 03:08:10|7015.5|7012.7|7015.5|7012.7|7015.5|7012.7|7015.5|7012.7|1
1623985710000|2021-06-18 03:08:30|7016.4|7013.6|7015.5|7012.7|7016.5|7013.7|7014.5|7011.7|15
1623985720000|2021-06-18 03:08:40|7015.4|7012.6|7014.5|7011.7|7015.4|7012.6|7014.5|7011.7|3
1623985730000|2021-06-18 03:08:50|7012.4|7009.6|7013.4|7010.6|7013.5|7010.7|7012.4|7009.6|52
1623985740000|2021-06-18 03:09:00|7012.9|7010.1|7013.4|7010.6|7013.4|7010.6|7012.4|7009.6|1
1623985750000|2021-06-18 03:09:10|7013.5|7010.7|7014.4|7011.6|7015.4|7012.6|7013.4|7010.6|4
1623985760000|2021-06-18 03:09:20|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|7014.4|7011.6|1
1623985770000|2021-06-18 03:09:30|7014.4|7011.6|7015.9|7013.1|7016.4|7013.6|7014.4|7011.6|3
1623985780000|2021-06-18 03:09:40|7016.4|7013.6|7015.4|7012.6|7016.4|7013.6|7014.4|7011.6|1
1623985790000|2021-06-18 03:09:50|7015.3|7012.5|7015.4|7012.6|7015.9|7013.1|7014.4|7011.6|2
1623985800000|2021-06-18 03:10:00|7015.9|7013.1|7014.4|7011.6|7015.9|7013.1|7014.4|7011.6|3
1623985810000|2021-06-18 03:10:10|||||||||2
1623985820000|2021-06-18 03:10:20|7013.9|7011.1|7012.4|7009.6|7013.9|7011.1|7012.4|7009.6|7
1623985830000|2021-06-18 03:10:30|7011.9|7009.1|7011.4|7008.6|7012.4|7009.6|7011.4|7008.6|5
1623985840000|2021-06-18 03:10:40|7010.9|7008.1|7011.4|7008.6|7011.5|7008.7|7010.9|7008.1|1
1623985850000|2021-06-18 03:10:50|7010.5|7007.7|7011.4|7008.6|7011.4|7008.6|7010.5|7007.7|3
1623985860000|2021-06-18 03:11:00|7010.9|7008.1|7010.4|7007.6|7010.9|7008.1|7010.4|7007.6|5
1623985870000|2021-06-18 03:11:10|||||||||1
1623985880000|2021-06-18 03:11:20|7010.9|7008.1|7011.4|7008.6|7011.4|7008.6|7010.4|7007.6|2
1623985890000|2021-06-18 03:11:30|7010.9|7008.1|7010.4|7007.6|7010.9|7008.1|7010.4|7007.6|0
1623985900000|2021-06-18 03:11:40|7010.9|7008.1|7010.4|7007.6|7010.9|7008.1|7010.4|7007.6|1
1623985910000|2021-06-18 03:11:50|7009.9|7007.1|7008.4|7005.6|7009.9|7007.1|7007.9|7005.1|15
1623985930000|2021-06-18 03:12:10|7008.5|7005.7|7009.5|7006.7|7009.9|7007.1|7008.5|7005.7|12
1623985940000|2021-06-18 03:12:20|7009.4|7006.6|7009.4|7006.6|7009.5|7006.7|7009.4|7006.6|5
1623985960000|2021-06-18 03:12:40|7009.5|7006.7|7010.4|7007.6|7010.4|7007.6|7009.4|7006.6|1
1623985970000|2021-06-18 03:12:50|7011|7008.2|7010.4|7007.6|7011.4|7008.6|7010.4|7007.6|5
1623985980000|2021-06-18 03:13:00|7009.9|7007.1|7011.5|7008.7|7011.9|7009.1|7009.9|7007.1|12
1623985990000|2021-06-18 03:13:10|7011.9|7009.1|7012.4|7009.6|7012.4|7009.6|7011.5|7008.7|5
1623986000000|2021-06-18 03:13:20|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|5
1623986010000|2021-06-18 03:13:30|7011.9|7009.1|7011.5|7008.7|7011.9|7009.1|7011.5|7008.7|6
1623986020000|2021-06-18 03:13:40|7011.9|7009.1|7011.5|7008.7|7012.4|7009.6|7011.5|7008.7|0
1623986030000|2021-06-18 03:13:50|||||||||2
1623986040000|2021-06-18 03:14:00|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|1
1623986050000|2021-06-18 03:14:10|7011.5|7008.7|7012.4|7009.6|7012.4|7009.6|7011.5|7008.7|0
1623986060000|2021-06-18 03:14:20|7011.5|7008.7|7011.5|7008.7|7011.9|7009.1|7011.5|7008.7|1
1623986070000|2021-06-18 03:14:30|||||||||1
1623986080000|2021-06-18 03:14:40|7011.9|7009.1|7011.5|7008.7|7012|7009.2|7011.5|7008.7|7
1623986090000|2021-06-18 03:14:50|7011.3|7008.5|7010.5|7007.7|7011.3|7008.5|7009.5|7006.7|26
1623986100000|2021-06-18 03:15:00|7010.4|7007.6|7009|7006.2|7010.5|7007.7|7008.5|7005.7|7
1623986110000|2021-06-18 03:15:10|7008.9|7006.1|7010.4|7007.6|7010.4|7007.6|7008.9|7006.1|4
1623986120000|2021-06-18 03:15:20|7009.5|7006.7|7010.5|7007.7|7010.5|7007.7|7009.5|7006.7|3
1623986130000|2021-06-18 03:15:30|7010.4|7007.6|7010.4|7007.6|7010.5|7007.7|7010.4|7007.6|3
1623986140000|2021-06-18 03:15:40|7009.9|7007.1|7009.5|7006.7|7009.9|7007.1|7009.5|7006.7|1
1623986150000|2021-06-18 03:15:50|||||||||1
1623986160000|2021-06-18 03:16:00|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|1
1623986180000|2021-06-18 03:16:20|7010|7007.2|7010.4|7007.6|7010.4|7007.6|7010|7007.2|0
1623986190000|2021-06-18 03:16:30|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|0
1623986200000|2021-06-18 03:16:40|7010.4|7007.6|7009.5|7006.7|7010.4|7007.6|7009.5|7006.7|0
1623986210000|2021-06-18 03:16:50|||||||||2
1623986220000|2021-06-18 03:17:00|7009.9|7007.1|7010|7007.2|7010.4|7007.6|7009.5|7006.7|2
1623986230000|2021-06-18 03:17:10|7010.5|7007.7|7011|7008.2|7011.4|7008.6|7009.5|7006.7|2
1623986240000|2021-06-18 03:17:20|7011.4|7008.6|7011.5|7008.7|7011.5|7008.7|7011.4|7008.6|0
1623986260000|2021-06-18 03:17:40|7012.4|7009.6|7012.5|7009.7|7013|7010.2|7012.4|7009.6|3
1623986270000|2021-06-18 03:17:50|7012.9|7010.1|7013.5|7010.7|7013.9|7011.1|7012.9|7010.1|0
1623986280000|2021-06-18 03:18:00|||||||||1
1623986290000|2021-06-18 03:18:10|7013.4|7010.6|7010.4|7007.6|7013.4|7010.6|7010|7007.2|17
1623986300000|2021-06-18 03:18:20|7010|7007.2|7010|7007.2|7010.4|7007.6|7009.5|7006.7|2
1623986310000|2021-06-18 03:18:30|7009.5|7006.7|7010.5|7007.7|7010.5|7007.7|7009.5|7006.7|6
1623986320000|2021-06-18 03:18:40|7010|7007.2|7010.5|7007.7|7010.5|7007.7|7010|7007.2|3
1623986340000|2021-06-18 03:19:00|7011.4|7008.6|7011.5|7008.7|7011.5|7008.7|7011.4|7008.6|5
1623986350000|2021-06-18 03:19:10|7012.4|7009.6|7012.5|7009.7|7012.5|7009.7|7012.4|7009.6|1
1623986360000|2021-06-18 03:19:20|||||||||6
1623986370000|2021-06-18 03:19:30|7012.6|7009.8|7012.5|7009.7|7012.6|7009.8|7012.4|7009.6|2
1623986380000|2021-06-18 03:19:40|7012.9|7010.1|7013.5|7010.7|7013.5|7010.7|7012.9|7010.1|2
1623986390000|2021-06-18 03:19:50|7013.4|7010.6|7012.5|7009.7|7013.4|7010.6|7012.5|7009.7|0
1623986400000|2021-06-18 03:20:00|7012|7009.2|7012.4|7009.6|7012.4|7009.6|7011.5|7008.7|3
1623986410000|2021-06-18 03:20:10|7012.5|7009.7|7012|7009.2|7012.5|7009.7|7011.9|7009.1|1
1623986420000|2021-06-18 03:20:20|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012|7009.2|4
1623986430000|2021-06-18 03:20:30|7012.5|7009.7|7013.4|7010.6|7013.4|7010.6|7012.5|7009.7|0
1623986440000|2021-06-18 03:20:40|7013.5|7010.7|7014.4|7011.6|7014.4|7011.6|7013.4|7010.6|3
1623986450000|2021-06-18 03:20:50|7014.5|7011.7|7014.4|7011.6|7015.3|7012.5|7013.5|7010.7|1
1623986460000|2021-06-18 03:21:00|7015.4|7012.6|7015.5|7012.7|7015.5|7012.7|7014.9|7012.1|4
1623986470000|2021-06-18 03:21:10|7015.4|7012.6|7015.5|7012.7|7015.5|7012.7|7015.4|7012.6|2
1623986480000|2021-06-18 03:21:20|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|0
1623986500000|2021-06-18 03:21:40|7015.9|7013.1|7017.4|7014.6|7017.4|7014.6|7015.5|7012.7|7
1623986510000|2021-06-18 03:21:50|7017.5|7014.7|7018.5|7015.7|7018.5|7015.7|7016.5|7013.7|2
1623986520000|2021-06-18 03:22:00|7018.9|7016.1|7019.5|7016.7|7019.9|7017.1|7018.5|7015.7|13
1623986530000|2021-06-18 03:22:10|7020.4|7017.6|7019.5|7016.7|7020.4|7017.6|7019.5|7016.7|2
1623986540000|2021-06-18 03:22:20|7020|7017.2|7019.9|7017.1|7020.5|7017.7|7019.5|7016.7|9
1623986550000|2021-06-18 03:22:30|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|0
1623986560000|2021-06-18 03:22:40|7020.5|7017.7|7019.9|7017.1|7020.5|7017.7|7019.5|7016.7|4
1623986570000|2021-06-18 03:22:50|7019.4|7016.6|7018.4|7015.6|7019.5|7016.7|7018.4|7015.6|6
1623986580000|2021-06-18 03:23:00|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|0
1623986590000|2021-06-18 03:23:10|7018.4|7015.6|7018.5|7015.7|7018.5|7015.7|7017|7014.2|2
1623986600000|2021-06-18 03:23:20|7018.9|7016.1|7018.4|7015.6|7018.9|7016.1|7018.4|7015.6|2
1623986610000|2021-06-18 03:23:30|||||||||1
1623986620000|2021-06-18 03:23:40|7018.5|7015.7|7019.4|7016.6|7019.4|7016.6|7018.5|7015.7|0
1623986630000|2021-06-18 03:23:50|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.5|7015.7|0
1623986640000|2021-06-18 03:24:00|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|0
1623986650000|2021-06-18 03:24:10|7018.5|7015.7|7018.4|7015.6|7019.4|7016.6|7018.4|7015.6|2
1623986660000|2021-06-18 03:24:20|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|1
1623986670000|2021-06-18 03:24:30|7018.5|7015.7|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|0
1623986680000|2021-06-18 03:24:40|7018.9|7016.1|7018.4|7015.6|7018.9|7016.1|7018.4|7015.6|0
1623986690000|2021-06-18 03:24:50|7017.9|7015.1|7018.4|7015.6|7018.4|7015.6|7017.4|7014.6|0
1623986700000|2021-06-18 03:25:00|7017.5|7014.7|7018.4|7015.6|7018.4|7015.6|7017.4|7014.6|1
1623986710000|2021-06-18 03:25:10|7017.9|7015.1|7018.4|7015.6|7018.4|7015.6|7017.9|7015.1|5
1623986720000|2021-06-18 03:25:20|7018.5|7015.7|7018.9|7016.1|7019.4|7016.6|7018.5|7015.7|0
1623986730000|2021-06-18 03:25:30|7018.5|7015.7|7018.5|7015.7|7019.4|7016.6|7018.5|7015.7|0
1623986740000|2021-06-18 03:25:40|7018.9|7016.1|7018.4|7015.6|7019.4|7016.6|7017.4|7014.6|3
1623986760000|2021-06-18 03:26:00|7018.5|7015.7|7019.4|7016.6|7019.4|7016.6|7018.5|7015.7|3
1623986770000|2021-06-18 03:26:10|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|0
1623986780000|2021-06-18 03:26:20|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.5|7015.7|0
1623986800000|2021-06-18 03:26:40|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|0
1623986810000|2021-06-18 03:26:50|7019.4|7016.6|7018.4|7015.6|7019.4|7016.6|7018.4|7015.6|0
1623986820000|2021-06-18 03:27:00|||||||||1
1623986840000|2021-06-18 03:27:20|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|2
1623986850000|2021-06-18 03:27:30|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|0
1623986860000|2021-06-18 03:27:40|7018.4|7015.6|7017.4|7014.6|7018.4|7015.6|7017.4|7014.6|2
1623986870000|2021-06-18 03:27:50|7017.9|7015.1|7018.4|7015.6|7018.4|7015.6|7017.9|7015.1|0
1623986880000|2021-06-18 03:28:00|7017.9|7015.1|7018.4|7015.6|7018.4|7015.6|7017.4|7014.6|3
1623986900000|2021-06-18 03:28:20|||||||||1
1623986910000|2021-06-18 03:28:30|7019.4|7016.6|7018.4|7015.6|7019.4|7016.6|7018.4|7015.6|1
1623986920000|2021-06-18 03:28:40|7018.5|7015.7|7019.4|7016.6|7019.4|7016.6|7018.5|7015.7|1
1623986930000|2021-06-18 03:28:50|7018.9|7016.1|7018.4|7015.6|7018.9|7016.1|7018.4|7015.6|1
1623986940000|2021-06-18 03:29:00|7018.5|7015.7|7018.4|7015.6|7018.5|7015.7|7018.4|7015.6|0
1623986950000|2021-06-18 03:29:10|||||||||1
1623986970000|2021-06-18 03:29:30|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|0
1623986980000|2021-06-18 03:29:40|7019.5|7016.7|7017.9|7015.1|7019.5|7016.7|7017.4|7014.6|47
1623986990000|2021-06-18 03:29:50|7018.4|7015.6|7017.9|7015.1|7018.4|7015.6|7017.4|7014.6|2
1623987000000|2021-06-18 03:30:00|7018.4|7015.6|7018.5|7015.7|7018.9|7016.1|7017.4|7014.6|4
1623987010000|2021-06-18 03:30:10|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|2
1623987020000|2021-06-18 03:30:20|7019.5|7016.7|7019.4|7016.6|7019.5|7016.7|7019.4|7016.6|1
1623987030000|2021-06-18 03:30:30|7019.5|7016.7|7019.4|7016.6|7019.5|7016.7|7019.4|7016.6|1
1623987040000|2021-06-18 03:30:40|7019.5|7016.7|7020.4|7017.6|7020.5|7017.7|7019.5|7016.7|1
1623987050000|2021-06-18 03:30:50|||||||||1
1623987060000|2021-06-18 03:31:00|7019.4|7016.6|7017.4|7014.6|7019.4|7016.6|7017.4|7014.6|4
1623987070000|2021-06-18 03:31:10|7017.9|7015.1|7018.4|7015.6|7018.4|7015.6|7017.9|7015.1|1
1623987080000|2021-06-18 03:31:20|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|7018.4|7015.6|1
1623987090000|2021-06-18 03:31:30|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|3
1623987120000|2021-06-18 03:32:00|7018.9|7016.1|7020.4|7017.6|7020.4|7017.6|7018.9|7016.1|1
1623987130000|2021-06-18 03:32:10|||||||||22
1623987150000|2021-06-18 03:32:30|7020.5|7017.7|7020.4|7017.6|7020.5|7017.7|7020.4|7017.6|1
1623987160000|2021-06-18 03:32:40|7020.5|7017.7|7021.4|7018.6|7021.4|7018.6|7020.4|7017.6|10
1623987170000|2021-06-18 03:32:50|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|0
1623987180000|2021-06-18 03:33:00|7019.9|7017.1|7020.4|7017.6|7020.4|7017.6|7019.5|7016.7|4
1623987190000|2021-06-18 03:33:10|7020.5|7017.7|7020.4|7017.6|7021.4|7018.6|7020.4|7017.6|1
1623987210000|2021-06-18 03:33:30|7019.5|7016.7|7020.4|7017.6|7020.4|7017.6|7019.5|7016.7|0
1623987220000|2021-06-18 03:33:40|||||||||1
1623987250000|2021-06-18 03:34:10|7021.4|7018.6|7021.4|7018.6|7021.5|7018.7|7021.4|7018.6|2
1623987260000|2021-06-18 03:34:20|7021.5|7018.7|7022.4|7019.6|7022.4|7019.6|7021.5|7018.7|4
1623987290000|2021-06-18 03:34:50|7022.9|7020.1|7022.4|7019.6|7022.9|7020.1|7022.4|7019.6|7
1623987300000|2021-06-18 03:35:00|7022.5|7019.7|7022.4|7019.6|7022.5|7019.7|7022.4|7019.6|2
1623987310000|2021-06-18 03:35:10|7021.9|7019.1|7022.4|7019.6|7022.4|7019.6|7021.9|7019.1|0
1623987320000|2021-06-18 03:35:20|7021.5|7018.7|7021.4|7018.6|7021.9|7019.1|7021.4|7018.6|0
1623987340000|2021-06-18 03:35:40|7021.9|7019.1|7021.5|7018.7|7021.9|7019.1|7021.5|7018.7|0
1623987360000|2021-06-18 03:36:00|7021.4|7018.6|7022.4|7019.6|7022.4|7019.6|7021.4|7018.6|11
1623987370000|2021-06-18 03:36:10|7023.4|7020.6|7023.5|7020.7|7023.9|7021.1|7023.4|7020.6|17
1623987380000|2021-06-18 03:36:20|7023.9|7021.1|7023.5|7020.7|7023.9|7021.1|7023.5|7020.7|0
1623987390000|2021-06-18 03:36:30|7023.9|7021.1|7023.9|7021.1|7024.4|7021.6|7023.9|7021.1|3
1623987400000|2021-06-18 03:36:40|7023.5|7020.7|7024.4|7021.6|7024.4|7021.6|7023.5|7020.7|0
1623987420000|2021-06-18 03:37:00|7024.5|7021.7|7024.5|7021.7|7024.5|7021.7|7024.5|7021.7|2
1623987430000|2021-06-18 03:37:10|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|4
1623987450000|2021-06-18 03:37:30|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|2
1623987460000|2021-06-18 03:37:40|||||||||1
1623987470000|2021-06-18 03:37:50|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|2
1623987480000|2021-06-18 03:38:00|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7020.4|7017.6|114
1623987490000|2021-06-18 03:38:10|7022.5|7019.7|7020.4|7017.6|7022.5|7019.7|7019.4|7016.6|80
1623987500000|2021-06-18 03:38:20|7020.5|7017.7|7020.4|7017.6|7020.5|7017.7|7020.4|7017.6|0
1623987510000|2021-06-18 03:38:30|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|0
1623987520000|2021-06-18 03:38:40|7019.5|7016.7|7019.4|7016.6|7019.9|7017.1|7019.4|7016.6|5
1623987530000|2021-06-18 03:38:50|7019.5|7016.7|7018.4|7015.6|7019.5|7016.7|7017.9|7015.1|3
1623987540000|2021-06-18 03:39:00|7018.2|7015.4|7016.3|7013.5|7018.4|7015.6|7016.3|7013.5|74
1623987560000|2021-06-18 03:39:20|||||||||3
1623987580000|2021-06-18 03:39:40|||||||||1
1623987590000|2021-06-18 03:39:50|7015.8|7013|7015.8|7013|7015.8|7013|7015.8|7013|0
1623987600000|2021-06-18 03:40:00|7016.3|7013.5|7016.4|7013.6|7016.4|7013.6|7016.3|7013.5|9
1623987610000|2021-06-18 03:40:10|7017.3|7014.5|7017.4|7014.6|7017.4|7014.6|7016.9|7014.1|2
1623987620000|2021-06-18 03:40:20|7017.2|7014.4|7014.4|7011.6|7017.2|7014.4|7014.4|7011.6|39
1623987630000|2021-06-18 03:40:30|7014.9|7012.1|7014.4|7011.6|7015.4|7012.6|7012.4|7009.6|7
1623987640000|2021-06-18 03:40:40|||||||||5
1623987650000|2021-06-18 03:40:50|||||||||2
1623987660000|2021-06-18 03:41:00|7014.3|7011.5|7014.4|7011.6|7014.4|7011.6|7014.3|7011.5|7
1623987670000|2021-06-18 03:41:10|7013.3|7010.5|7013.4|7010.6|7013.4|7010.6|7012.4|7009.6|6
1623987680000|2021-06-18 03:41:20|||||||||1
1623987690000|2021-06-18 03:41:30|||||||||2
1623987700000|2021-06-18 03:41:40|7013.3|7010.5|7012.8|7010|7013.3|7010.5|7012.8|7010|1
1623987710000|2021-06-18 03:41:50|7013.3|7010.5|7013.3|7010.5|7013.4|7010.6|7013.3|7010.5|3
1623987720000|2021-06-18 03:42:00|7013.4|7010.6|7014.4|7011.6|7014.4|7011.6|7013.4|7010.6|7
1623987730000|2021-06-18 03:42:10|7015.3|7012.5|7015.4|7012.6|7015.4|7012.6|7015.3|7012.5|5
1623987740000|2021-06-18 03:42:20|7015.5|7012.7|7014.4|7011.6|7016.4|7013.6|7014.4|7011.6|17
1623987760000|2021-06-18 03:42:40|7014.9|7012.1|7014.9|7012.1|7015.4|7012.6|7014.4|7011.6|0
1623987770000|2021-06-18 03:42:50|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7014.4|7011.6|1
1623987780000|2021-06-18 03:43:00|7015.3|7012.5|7015.9|7013.1|7016.4|7013.6|7015.3|7012.5|1
1623987790000|2021-06-18 03:43:10|7015.8|7013|7016.4|7013.6|7016.4|7013.6|7015.8|7013|3
1623987800000|2021-06-18 03:43:20|7016.3|7013.5|7015.8|7013|7016.3|7013.5|7015.3|7012.5|0
1623987810000|2021-06-18 03:43:30|7015.9|7013.1|7016.3|7013.5|7016.3|7013.5|7015.4|7012.6|2
1623987830000|2021-06-18 03:43:50|7015.4|7012.6|7015.3|7012.5|7015.4|7012.6|7015.3|7012.5|2
1623987840000|2021-06-18 03:44:00|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|6
1623987850000|2021-06-18 03:44:10|7015.5|7012.7|7017.4|7014.6|7017.4|7014.6|7015.5|7012.7|2
1623987860000|2021-06-18 03:44:20|7016.9|7014.1|7016.4|7013.6|7016.9|7014.1|7015.4|7012.6|4
1623987870000|2021-06-18 03:44:30|||||||||1
1623987880000|2021-06-18 03:44:40|7015.5|7012.7|7015.4|7012.6|7015.5|7012.7|7014.4|7011.6|0
1623987890000|2021-06-18 03:44:50|7014.5|7011.7|7014.4|7011.6|7014.9|7012.1|7014.4|7011.6|0
1623987900000|2021-06-18 03:45:00|7014.9|7012.1|7015.3|7012.5|7015.3|7012.5|7014.9|7012.1|1
1623987910000|2021-06-18 03:45:10|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|1
1623987940000|2021-06-18 03:45:40|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|1
1623987950000|2021-06-18 03:45:50|7015.4|7012.6|7013.4|7010.6|7015.4|7012.6|7013.4|7010.6|11
1623987960000|2021-06-18 03:46:00|7013.3|7010.5|7012.9|7010.1|7014.3|7011.5|7012.4|7009.6|30
1623987970000|2021-06-18 03:46:10|7012.8|7010|7012.4|7009.6|7012.8|7010|7011.9|7009.1|1
1623987980000|2021-06-18 03:46:20|7012.3|7009.5|7012.3|7009.5|7012.3|7009.5|7012.3|7009.5|0
1623987990000|2021-06-18 03:46:30|7012.4|7009.6|7012.3|7009.5|7012.4|7009.6|7012.3|7009.5|5
1623988000000|2021-06-18 03:46:40|7012.4|7009.6|7012.3|7009.5|7012.4|7009.6|7012.3|7009.5|0
1623988010000|2021-06-18 03:46:50|||||||||1
1623988020000|2021-06-18 03:47:00|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|0
1623988030000|2021-06-18 03:47:10|7012.8|7010|7012.3|7009.5|7012.8|7010|7012.3|7009.5|0
1623988040000|2021-06-18 03:47:20|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|0
1623988050000|2021-06-18 03:47:30|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|3
1623988060000|2021-06-18 03:47:40|7013.3|7010.5|7013.4|7010.6|7013.4|7010.6|7013.3|7010.5|0
1623988070000|2021-06-18 03:47:50|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|0
1623988080000|2021-06-18 03:48:00|7013.4|7010.6|7013.4|7010.6|7013.4|7010.6|7013.4|7010.6|1
1623988090000|2021-06-18 03:48:10|7013.3|7010.5|7014.4|7011.6|7014.4|7011.6|7013.3|7010.5|1
1623988100000|2021-06-18 03:48:20|||||||||3
1623988140000|2021-06-18 03:49:00|||||||||1
1623988160000|2021-06-18 03:49:20|7014.9|7012.1|7014.4|7011.6|7014.9|7012.1|7014.4|7011.6|1
1623988170000|2021-06-18 03:49:30|7015.4|7012.6|7014.9|7012.1|7015.4|7012.6|7014.4|7011.6|0
1623988180000|2021-06-18 03:49:40|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|0
1623988200000|2021-06-18 03:50:00|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|0
1623988210000|2021-06-18 03:50:10|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|24
1623988240000|2021-06-18 03:50:40|||||||||2
1623988260000|2021-06-18 03:51:00|||||||||1
1623988270000|2021-06-18 03:51:10|7014.8|7012|7014.4|7011.6|7014.8|7012|7014.4|7011.6|17
1623988280000|2021-06-18 03:51:20|7014.3|7011.5|7014.3|7011.5|7014.4|7011.6|7014.3|7011.5|1
1623988290000|2021-06-18 03:51:30|7014.4|7011.6|7015.3|7012.5|7015.3|7012.5|7014.3|7011.5|1
1623988300000|2021-06-18 03:51:40|7015.4|7012.6|7016.3|7013.5|7016.3|7013.5|7015.4|7012.6|4
1623988310000|2021-06-18 03:51:50|7015.9|7013.1|7017.9|7015.1|7017.9|7015.1|7015.4|7012.6|11
1623988320000|2021-06-18 03:52:00|7018.3|7015.5|7018.4|7015.6|7019.3|7016.5|7018.3|7015.5|0
1623988340000|2021-06-18 03:52:20|||||||||1
1623988370000|2021-06-18 03:52:50|7017.4|7014.6|7018.4|7015.6|7018.4|7015.6|7017.4|7014.6|2
1623988380000|2021-06-18 03:53:00|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|1
1623988390000|2021-06-18 03:53:10|||||||||3
1623988410000|2021-06-18 03:53:30|||||||||1
1623988420000|2021-06-18 03:53:40|||||||||1
1623988430000|2021-06-18 03:53:50|||||||||2
1623988460000|2021-06-18 03:54:20|7019.9|7017.1|7019.4|7016.6|7019.9|7017.1|7019.4|7016.6|0
1623988490000|2021-06-18 03:54:50|7018.4|7015.6|7017.4|7014.6|7018.4|7015.6|7016.4|7013.6|8
1623988500000|2021-06-18 03:55:00|7018.4|7015.6|7017.9|7015.1|7018.4|7015.6|7017.4|7014.6|2
1623988510000|2021-06-18 03:55:10|7017.4|7014.6|7017.9|7015.1|7017.9|7015.1|7017.4|7014.6|1
1623988520000|2021-06-18 03:55:20|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|0
1623988540000|2021-06-18 03:55:40|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|0
1623988550000|2021-06-18 03:55:50|7017.4|7014.6|7018.4|7015.6|7018.4|7015.6|7017.4|7014.6|0
1623988560000|2021-06-18 03:56:00|||||||||1
1623988580000|2021-06-18 03:56:20|||||||||3
1623988590000|2021-06-18 03:56:30|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|0
1623988600000|2021-06-18 03:56:40|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|0
1623988610000|2021-06-18 03:56:50|||||||||1
1623988620000|2021-06-18 03:57:00|||||||||1
1623988630000|2021-06-18 03:57:10|7017.9|7015.1|7017.4|7014.6|7018.4|7015.6|7017.4|7014.6|1
1623988660000|2021-06-18 03:57:40|7017.8|7015|7017.9|7015.1|7018.3|7015.5|7017.8|7015|2
1623988670000|2021-06-18 03:57:50|7017.8|7015|7018.3|7015.5|7018.3|7015.5|7017.4|7014.6|1
1623988680000|2021-06-18 03:58:00|7017.9|7015.1|7017.4|7014.6|7018.4|7015.6|7017.4|7014.6|2
1623988690000|2021-06-18 03:58:10|||||||||1
1623988740000|2021-06-18 03:59:00|7017.8|7015|7018.4|7015.6|7018.4|7015.6|7017.8|7015|5
1623988750000|2021-06-18 03:59:10|7018.3|7015.5|7018.3|7015.5|7018.4|7015.6|7018.3|7015.5|33
1623988760000|2021-06-18 03:59:20|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.3|7015.5|1
1623988770000|2021-06-18 03:59:30|7018.8|7016|7018.8|7016|7018.8|7016|7018.8|7016|0
1623988780000|2021-06-18 03:59:40|7018.4|7015.6|7019.3|7016.5|7019.3|7016.5|7018.3|7015.5|1
1623988790000|2021-06-18 03:59:50|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|0
1623988800000|2021-06-18 04:00:00|7019.3|7016.5|7018.3|7015.5|7019.3|7016.5|7018.3|7015.5|35
1623988810000|2021-06-18 04:00:10|7018.4|7015.6|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|2
1623988820000|2021-06-18 04:00:20|7019.3|7016.5|7019.3|7016.5|7019.4|7016.6|7019.3|7016.5|2
1623988830000|2021-06-18 04:00:30|7018.4|7015.6|7020.4|7017.6|7020.4|7017.6|7018.3|7015.5|7
1623988840000|2021-06-18 04:00:40|7020.3|7017.5|7019.4|7016.6|7020.4|7017.6|7019.4|7016.6|6
1623988850000|2021-06-18 04:00:50|7020.3|7017.5|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|0
1623988860000|2021-06-18 04:01:00|7020.3|7017.5|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|3
1623988870000|2021-06-18 04:01:10|7020.3|7017.5|7019.9|7017.1|7020.3|7017.5|7019.4|7016.6|1
1623988880000|2021-06-18 04:01:20|7019.4|7016.6|7019.9|7017.1|7019.9|7017.1|7019.4|7016.6|0
1623988890000|2021-06-18 04:01:30|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|0
1623988900000|2021-06-18 04:01:40|||||||||1
1623988910000|2021-06-18 04:01:50|7021.3|7018.5|7020.4|7017.6|7021.4|7018.6|7020.4|7017.6|3
1623988920000|2021-06-18 04:02:00|7020.9|7018.1|7020.4|7017.6|7021.4|7018.6|7020.4|7017.6|1
1623988940000|2021-06-18 04:02:20|7021.4|7018.6|7020.4|7017.6|7021.4|7018.6|7020.4|7017.6|3
1623988950000|2021-06-18 04:02:30|||||||||1
1623988960000|2021-06-18 04:02:40|||||||||1
1623988970000|2021-06-18 04:02:50|||||||||1
1623988980000|2021-06-18 04:03:00|7019.4|7016.6|7020.4|7017.6|7020.4|7017.6|7018.9|7016.1|2
1623989000000|2021-06-18 04:03:20|||||||||4
1623989010000|2021-06-18 04:03:30|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|3
1623989030000|2021-06-18 04:03:50|7020.3|7017.5|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|2
1623989040000|2021-06-18 04:04:00|||||||||2
1623989060000|2021-06-18 04:04:20|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|0
1623989070000|2021-06-18 04:04:30|7020.3|7017.5|7020.3|7017.5|7020.4|7017.6|7019.4|7016.6|1
1623989080000|2021-06-18 04:04:40|7019.9|7017.1|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|0
1623989120000|2021-06-18 04:05:20|||||||||1
1623989190000|2021-06-18 04:06:30|||||||||1
1623989200000|2021-06-18 04:06:40|||||||||5
1623989210000|2021-06-18 04:06:50|||||||||3
1623989220000|2021-06-18 04:07:00|7020.8|7018|7021.4|7018.6|7021.4|7018.6|7020.8|7018|4
1623989230000|2021-06-18 04:07:10|7021.9|7019.1|7021.9|7019.1|7022.4|7019.6|7021.9|7019.1|0
1623989240000|2021-06-18 04:07:20|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7021.9|7019.1|1
1623989250000|2021-06-18 04:07:30|7023.4|7020.6|7022.4|7019.6|7023.4|7020.6|7022.4|7019.6|3
1623989260000|2021-06-18 04:07:40|7022.9|7020.1|7022.4|7019.6|7023.3|7020.5|7022.4|7019.6|0
1623989270000|2021-06-18 04:07:50|7022.9|7020.1|7022.4|7019.6|7022.9|7020.1|7022.4|7019.6|1
1623989280000|2021-06-18 04:08:00|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|0
1623989290000|2021-06-18 04:08:10|7022.4|7019.6|7022.4|7019.6|7022.9|7020.1|7022.4|7019.6|0
1623989310000|2021-06-18 04:08:30|||||||||1
1623989320000|2021-06-18 04:08:40|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|0
1623989330000|2021-06-18 04:08:50|7022.4|7019.6|7023.4|7020.6|7023.4|7020.6|7022.4|7019.6|7
1623989340000|2021-06-18 04:09:00|7023.9|7021.1|7023.4|7020.6|7023.9|7021.1|7023.4|7020.6|3
1623989350000|2021-06-18 04:09:10|7023.9|7021.1|7023.4|7020.6|7023.9|7021.1|7023.4|7020.6|0
1623989370000|2021-06-18 04:09:30|7023.9|7021.1|7023.4|7020.6|7024.4|7021.6|7023.4|7020.6|0
1623989380000|2021-06-18 04:09:40|||||||||5
1623989400000|2021-06-18 04:10:00|||||||||3
1623989420000|2021-06-18 04:10:20|7023.9|7021.1|7023.4|7020.6|7023.9|7021.1|7023.4|7020.6|10
1623989430000|2021-06-18 04:10:30|7022.4|7019.6|7023.4|7020.6|7023.4|7020.6|7022.4|7019.6|0
1623989440000|2021-06-18 04:10:40|7022.9|7020.1|7023.4|7020.6|7023.4|7020.6|7022.9|7020.1|1
1623989450000|2021-06-18 04:10:50|7022.9|7020.1|7023.4|7020.6|7023.4|7020.6|7022.9|7020.1|0
1623989460000|2021-06-18 04:11:00|||||||||2
1623989470000|2021-06-18 04:11:10|||||||||1
1623989490000|2021-06-18 04:11:30|||||||||2
1623989500000|2021-06-18 04:11:40|||||||||1
1623989530000|2021-06-18 04:12:10|7022.4|7019.6|7022.4|7019.6|7023.4|7020.6|7022.4|7019.6|11
1623989540000|2021-06-18 04:12:20|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|3
1623989560000|2021-06-18 04:12:40|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|10
1623989570000|2021-06-18 04:12:50|||||||||1
1623989580000|2021-06-18 04:13:00|||||||||1
1623989600000|2021-06-18 04:13:20|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|0
1623989620000|2021-06-18 04:13:40|||||||||1
1623989650000|2021-06-18 04:14:10|7023.5|7020.7|7025.4|7022.6|7025.4|7022.6|7023.5|7020.7|20
1623989660000|2021-06-18 04:14:20|7025.9|7023.1|7025.4|7022.6|7026.3|7023.5|7025.4|7022.6|11
1623989680000|2021-06-18 04:14:40|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|3
1623989690000|2021-06-18 04:14:50|||||||||2
1623989700000|2021-06-18 04:15:00|7026.3|7023.5|7025.4|7022.6|7026.3|7023.5|7025.4|7022.6|1
1623989730000|2021-06-18 04:15:30|7025.3|7022.5|7025.4|7022.6|7025.4|7022.6|7025.3|7022.5|0
1623989750000|2021-06-18 04:15:50|||||||||5
1623989760000|2021-06-18 04:16:00|||||||||1
1623989770000|2021-06-18 04:16:10|||||||||3
1623989810000|2021-06-18 04:16:50|7026.3|7023.5|7026.4|7023.6|7026.4|7023.6|7026.3|7023.5|4
1623989830000|2021-06-18 04:17:10|||||||||1
1623989840000|2021-06-18 04:17:20|||||||||1
1623989850000|2021-06-18 04:17:30|7026.9|7024.1|7027.4|7024.6|7027.4|7024.6|7026.9|7024.1|6
1623989860000|2021-06-18 04:17:40|||||||||2
1623989870000|2021-06-18 04:17:50|7027.3|7024.5|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|6
1623989880000|2021-06-18 04:18:00|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|2
1623989890000|2021-06-18 04:18:10|7026.9|7024.1|7026.4|7023.6|7027.3|7024.5|7026.4|7023.6|2
1623989900000|2021-06-18 04:18:20|||||||||2
1623989920000|2021-06-18 04:18:40|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|10
1623989930000|2021-06-18 04:18:50|||||||||1
1623989940000|2021-06-18 04:19:00|7026.5|7023.7|7026.4|7023.6|7026.9|7024.1|7026.4|7023.6|3
1623989950000|2021-06-18 04:19:10|7025.9|7023.1|7026.4|7023.6|7026.4|7023.6|7025.4|7022.6|0
1623989970000|2021-06-18 04:19:30|||||||||3
1623989990000|2021-06-18 04:19:50|7026.9|7024.1|7027.4|7024.6|7027.4|7024.6|7026.9|7024.1|6
1623990030000|2021-06-18 04:20:30|7027.5|7024.7|7027.4|7024.6|7028.4|7025.6|7027.4|7024.6|11
1623990040000|2021-06-18 04:20:40|7027.9|7025.1|7027.4|7024.6|7027.9|7025.1|7027.4|7024.6|1
1623990050000|2021-06-18 04:20:50|7027.9|7025.1|7026.9|7024.1|7027.9|7025.1|7026.4|7023.6|1
1623990060000|2021-06-18 04:21:00|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|0
1623990080000|2021-06-18 04:21:20|||||||||2
1623990100000|2021-06-18 04:21:40|||||||||1
1623990120000|2021-06-18 04:22:00|7025.9|7023.1|7026.4|7023.6|7026.4|7023.6|7025.9|7023.1|11
1623990140000|2021-06-18 04:22:20|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|11
1623990150000|2021-06-18 04:22:30|7027.9|7025.1|7027.4|7024.6|7027.9|7025.1|7027.4|7024.6|0
1623990200000|2021-06-18 04:23:20|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|1
1623990210000|2021-06-18 04:23:30|7028.3|7025.5|7027.4|7024.6|7028.3|7025.5|7027.4|7024.6|0
1623990220000|2021-06-18 04:23:40|7026.9|7024.1|7027.4|7024.6|7027.4|7024.6|7026.9|7024.1|1
1623990230000|2021-06-18 04:23:50|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|0
1623990240000|2021-06-18 04:24:00|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|2
1623990250000|2021-06-18 04:24:10|||||||||2
1623990300000|2021-06-18 04:25:00|7027.3|7024.5|7027.4|7024.6|7027.4|7024.6|7027.3|7024.5|5
1623990310000|2021-06-18 04:25:10|7027.9|7025.1|7027.9|7025.1|7027.9|7025.1|7027.9|7025.1|0
1623990330000|2021-06-18 04:25:30|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|1
1623990340000|2021-06-18 04:25:40|7028.3|7025.5|7028.9|7026.1|7029.4|7026.6|7028.3|7025.5|2
1623990350000|2021-06-18 04:25:50|7028.4|7025.6|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|4
1623990390000|2021-06-18 04:26:30|7029.4|7026.6|7029.3|7026.5|7029.4|7026.6|7029.3|7026.5|0
1623990400000|2021-06-18 04:26:40|7029.4|7026.6|7028.3|7025.5|7029.4|7026.6|7027.4|7024.6|9
1623990420000|2021-06-18 04:27:00|7028.4|7025.6|7028.3|7025.5|7029.3|7026.5|7028.3|7025.5|5
1623990440000|2021-06-18 04:27:20|||||||||3
1623990460000|2021-06-18 04:27:40|7028.8|7026|7028.3|7025.5|7029.3|7026.5|7028.3|7025.5|6
1623990480000|2021-06-18 04:28:00|7027.4|7024.6|7027.4|7024.6|7027.9|7025.1|7027.3|7024.5|6
1623990500000|2021-06-18 04:28:20|7027.3|7024.5|7027.3|7024.5|7027.4|7024.6|7027.3|7024.5|0
1623990520000|2021-06-18 04:28:40|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|1
1623990530000|2021-06-18 04:28:50|7028.3|7025.5|7028.3|7025.5|7028.4|7025.6|7028.3|7025.5|2
1623990540000|2021-06-18 04:29:00|7028.4|7025.6|7028.3|7025.5|7028.4|7025.6|7028.3|7025.5|0
1623990590000|2021-06-18 04:29:50|7028.4|7025.6|7029.3|7026.5|7029.3|7026.5|7028.4|7025.6|4
1623990600000|2021-06-18 04:30:00|7028.4|7025.6|7028.3|7025.5|7028.4|7025.6|7028.3|7025.5|88
1623990630000|2021-06-18 04:30:30|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|4
1623990650000|2021-06-18 04:30:50|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|0
1623990660000|2021-06-18 04:31:00|7028.4|7025.6|7028.4|7025.6|7029.3|7026.5|7028.4|7025.6|1
1623990670000|2021-06-18 04:31:10|7028.3|7025.5|7028.4|7025.6|7028.4|7025.6|7028.3|7025.5|0
1623990680000|2021-06-18 04:31:20|7028.3|7025.5|7028.4|7025.6|7028.4|7025.6|7028.3|7025.5|0
1623990690000|2021-06-18 04:31:30|7028.3|7025.5|7028.3|7025.5|7028.4|7025.6|7028.3|7025.5|0
1623990700000|2021-06-18 04:31:40|7027.4|7024.6|7028.3|7025.5|7028.3|7025.5|7027.3|7024.5|6
1623990710000|2021-06-18 04:31:50|7027.4|7024.6|7028.3|7025.5|7028.3|7025.5|7027.3|7024.5|0
1623990720000|2021-06-18 04:32:00|7027.4|7024.6|7027.3|7024.5|7027.4|7024.6|7027.3|7024.5|0
1623990730000|2021-06-18 04:32:10|7027.8|7025|7027.3|7024.5|7027.8|7025|7027.3|7024.5|0
1623990740000|2021-06-18 04:32:20|||||||||1
1623990760000|2021-06-18 04:32:40|||||||||4
1623990770000|2021-06-18 04:32:50|||||||||1
1623990780000|2021-06-18 04:33:00|||||||||3
1623990790000|2021-06-18 04:33:10|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|0
1623990820000|2021-06-18 04:33:40|7026.4|7023.6|7026.4|7023.6|7027.3|7024.5|7026.4|7023.6|1
1623990830000|2021-06-18 04:33:50|7026.3|7023.5|7027.3|7024.5|7027.3|7024.5|7026.3|7023.5|1
1623990840000|2021-06-18 04:34:00|||||||||1
1623990960000|2021-06-18 04:36:00|||||||||1
1623990970000|2021-06-18 04:36:10|||||||||4
1623991000000|2021-06-18 04:36:40|7027.4|7024.6|7027.4|7024.6|7028.3|7025.5|7027.3|7024.5|3
1623991010000|2021-06-18 04:36:50|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|0
1623991020000|2021-06-18 04:37:00|7026.4|7023.6|7027.3|7024.5|7027.3|7024.5|7026.4|7023.6|3
1623991030000|2021-06-18 04:37:10|7026.4|7023.6|7027.3|7024.5|7027.3|7024.5|7026.4|7023.6|2
1623991040000|2021-06-18 04:37:20|7026.9|7024.1|7027.3|7024.5|7027.3|7024.5|7026.8|7024|0
1623991050000|2021-06-18 04:37:30|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|0
1623991070000|2021-06-18 04:37:50|7027.3|7024.5|7027.3|7024.5|7027.4|7024.6|7027.3|7024.5|0
1623991080000|2021-06-18 04:38:00|7026.4|7023.6|7027.3|7024.5|7027.3|7024.5|7026.4|7023.6|0
1623991090000|2021-06-18 04:38:10|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|0
1623991110000|2021-06-18 04:38:30|7026.3|7023.5|7027.3|7024.5|7027.3|7024.5|7026.3|7023.5|0
1623991120000|2021-06-18 04:38:40|7026.8|7024|7026.8|7024|7026.8|7024|7026.4|7023.6|3
1623991130000|2021-06-18 04:38:50|7026.4|7023.6|7026.8|7024|7026.8|7024|7026.4|7023.6|0
1623991140000|2021-06-18 04:39:00|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|0
1623991150000|2021-06-18 04:39:10|7026.3|7023.5|7026.3|7023.5|7026.8|7024|7026.3|7023.5|0
1623991170000|2021-06-18 04:39:30|7026.4|7023.6|7023.3|7020.5|7026.4|7023.6|7023.3|7020.5|27
1623991180000|2021-06-18 04:39:40|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|7023.3|7020.5|4
1623991190000|2021-06-18 04:39:50|7023.9|7021.1|7024.3|7021.5|7024.4|7021.6|7023.9|7021.1|0
1623991200000|2021-06-18 04:40:00|7024.4|7021.6|7024.3|7021.5|7024.4|7021.6|7024.3|7021.5|1
1623991210000|2021-06-18 04:40:10|||||||||1
1623991230000|2021-06-18 04:40:30|7024.4|7021.6|7026.3|7023.5|7026.3|7023.5|7024.4|7021.6|2
1623991250000|2021-06-18 04:40:50|||||||||1
1623991300000|2021-06-18 04:41:40|||||||||1
1623991340000|2021-06-18 04:42:20|7026.4|7023.6|7027.3|7024.5|7027.3|7024.5|7026.4|7023.6|5
1623991370000|2021-06-18 04:42:50|7027.2|7024.4|7027.3|7024.5|7027.3|7024.5|7027.2|7024.4|0
1623991380000|2021-06-18 04:43:00|||||||||2
1623991390000|2021-06-18 04:43:10|7027.4|7024.6|7026.3|7023.5|7027.4|7024.6|7026.3|7023.5|6
1623991400000|2021-06-18 04:43:20|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|2
1623991410000|2021-06-18 04:43:30|7026.8|7024|7027.3|7024.5|7027.3|7024.5|7026.3|7023.5|2
1623991430000|2021-06-18 04:43:50|7026.8|7024|7026.8|7024|7026.8|7024|7026.3|7023.5|0
1623991440000|2021-06-18 04:44:00|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|0
1623991450000|2021-06-18 04:44:10|7026.8|7024|7026.3|7023.5|7026.8|7024|7026.3|7023.5|2
1623991460000|2021-06-18 04:44:20|7027.3|7024.5|7026.4|7023.6|7027.3|7024.5|7026.3|7023.5|3
1623991470000|2021-06-18 04:44:30|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|0
1623991480000|2021-06-18 04:44:40|7026.4|7023.6|7027.3|7024.5|7027.3|7024.5|7026.3|7023.5|0
1623991520000|2021-06-18 04:45:20|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.3|7023.5|1
1623991530000|2021-06-18 04:45:30|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|0
1623991550000|2021-06-18 04:45:50|7026.9|7024.1|7026.8|7024|7026.9|7024.1|7026.8|7024|0
1623991560000|2021-06-18 04:46:00|7026.4|7023.6|7026.3|7023.5|7026.4|7023.6|7026.3|7023.5|0
1623991570000|2021-06-18 04:46:10|7027.2|7024.4|7026.8|7024|7027.3|7024.5|7026.3|7023.5|4
1623991590000|2021-06-18 04:46:30|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|2
1623991620000|2021-06-18 04:47:00|7026.3|7023.5|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|3
1623991640000|2021-06-18 04:47:20|7026.4|7023.6|7026.4|7023.6|7027.3|7024.5|7026.4|7023.6|1
1623991650000|2021-06-18 04:47:30|7026.8|7024|7026.8|7024|7026.8|7024|7026.8|7024|0
1623991660000|2021-06-18 04:47:40|7026.3|7023.5|7026.4|7023.6|7026.8|7024|7026.3|7023.5|1
1623991680000|2021-06-18 04:48:00|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|1
1623991700000|2021-06-18 04:48:20|7026.4|7023.6|7027.3|7024.5|7027.3|7024.5|7026.4|7023.6|0
1623991730000|2021-06-18 04:48:50|7027.4|7024.6|7027.3|7024.5|7029.3|7026.5|7027.3|7024.5|6
1623991740000|2021-06-18 04:49:00|||||||||1
1623991770000|2021-06-18 04:49:30|7027.4|7024.6|7028.3|7025.5|7028.3|7025.5|7027.4|7024.6|2
1623991790000|2021-06-18 04:49:50|7028.2|7025.4|7028.2|7025.4|7028.2|7025.4|7028.2|7025.4|3
1623991800000|2021-06-18 04:50:00|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|2
1623991810000|2021-06-18 04:50:10|7027.3|7024.5|7028.3|7025.5|7028.3|7025.5|7027.3|7024.5|1
1623991830000|2021-06-18 04:50:30|7027.9|7025.1|7028.8|7026|7029.3|7026.5|7027.8|7025|2
1623991840000|2021-06-18 04:50:40|7028.4|7025.6|7029.3|7026.5|7029.3|7026.5|7028.3|7025.5|0
1623991850000|2021-06-18 04:50:50|7028.3|7025.5|7028.4|7025.6|7028.8|7026|7028.3|7025.5|0
1623991860000|2021-06-18 04:51:00|7029.3|7026.5|7030.3|7027.5|7030.3|7027.5|7029.3|7026.5|1
1623991870000|2021-06-18 04:51:10|||||||||1
1623991880000|2021-06-18 04:51:20|7030.8|7028|7030.3|7027.5|7030.8|7028|7030.3|7027.5|0
1623991890000|2021-06-18 04:51:30|7030.4|7027.6|7032.3|7029.5|7032.3|7029.5|7030.4|7027.6|8
1623991900000|2021-06-18 04:51:40|||||||||6
1623991910000|2021-06-18 04:51:50|7032.4|7029.6|7032.4|7029.6|7033.3|7030.5|7032.4|7029.6|13
1623991920000|2021-06-18 04:52:00|7032.3|7029.5|7033.8|7031|7034.3|7031.5|7032.3|7029.5|9
1623991930000|2021-06-18 04:52:10|7034.3|7031.5|7033.3|7030.5|7034.3|7031.5|7033.3|7030.5|5
1623991940000|2021-06-18 04:52:20|7033.4|7030.6|7034.2|7031.4|7034.2|7031.4|7033.3|7030.5|1
1623991950000|2021-06-18 04:52:30|7033.8|7031|7034.3|7031.5|7034.3|7031.5|7033.8|7031|2
1623991960000|2021-06-18 04:52:40|7034.5|7031.7|7036.4|7033.6|7036.8|7034|7034.5|7031.7|33
1623991970000|2021-06-18 04:52:50|7036.8|7034|7036.4|7033.6|7037.3|7034.5|7036.3|7033|8
1623991980000|2021-06-18 04:53:00|7036.8|7034|7034.3|7031.5|7036.8|7034|7034.3|7031.5|1
1623991990000|2021-06-18 04:53:10|7035.3|7032.5|7034.9|7032.1|7035.3|7032.5|7034.8|7032|2
1623992000000|2021-06-18 04:53:20|7034.4|7031.6|7034.4|7031.6|7035.3|7032.5|7034.3|7031.5|1
1623992010000|2021-06-18 04:53:30|7035.3|7032.5|7034.4|7031.6|7035.3|7032.5|7034.4|7031.6|0
1623992020000|2021-06-18 04:53:40|7035.3|7032.5|7034.4|7031.6|7035.3|7032.5|7034.4|7031.6|4
1623992030000|2021-06-18 04:53:50|||||||||1
1623992040000|2021-06-18 04:54:00|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|0
1623992050000|2021-06-18 04:54:10|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|2
1623992060000|2021-06-18 04:54:20|7033.3|7030.5|7033.4|7030.6|7033.4|7030.6|7033.3|7030.5|1
1623992070000|2021-06-18 04:54:30|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|2
1623992080000|2021-06-18 04:54:40|7033.8|7031|7034.3|7031.5|7034.3|7031.5|7033.8|7031|5
1623992090000|2021-06-18 04:54:50|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.3|7030.5|1
1623992100000|2021-06-18 04:55:00|7033.3|7030.5|7033.3|7030.5|7033.4|7030.6|7032.3|7029.5|7
1623992110000|2021-06-18 04:55:10|7033.4|7030.6|7033.4|7030.6|7033.8|7031|7033.4|7030.6|0
1623992120000|2021-06-18 04:55:20|7033.9|7031.1|7033.4|7030.6|7033.9|7031.1|7033.4|7030.6|0
1623992130000|2021-06-18 04:55:30|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|0
1623992140000|2021-06-18 04:55:40|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|2
1623992150000|2021-06-18 04:55:50|7033.3|7030.5|7033.4|7030.6|7033.4|7030.6|7032.4|7029.6|5
1623992160000|2021-06-18 04:56:00|7033.3|7030.5|7032.3|7029.5|7033.3|7030.5|7032.3|7029.5|0
1623992170000|2021-06-18 04:56:10|7032.4|7029.6|7033.3|7030.5|7033.3|7030.5|7032.4|7029.6|0
1623992180000|2021-06-18 04:56:20|7033.4|7030.6|7034.3|7031.5|7034.3|7031.5|7033.4|7030.6|3
1623992190000|2021-06-18 04:56:30|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|0
1623992210000|2021-06-18 04:56:50|7034.3|7031.5|7034.3|7031.5|7034.4|7031.6|7034.3|7031.5|1
1623992230000|2021-06-18 04:57:10|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|0
1623992250000|2021-06-18 04:57:30|7034.3|7031.5|7033.9|7031.1|7034.3|7031.5|7033.4|7030.6|2
1623992260000|2021-06-18 04:57:40|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|0
1623992270000|2021-06-18 04:57:50|||||||||1
1623992280000|2021-06-18 04:58:00|7033.9|7031.1|7033.9|7031.1|7034.3|7031.5|7033.4|7030.6|3
1623992290000|2021-06-18 04:58:10|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|4
1623992310000|2021-06-18 04:58:30|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|0
1623992320000|2021-06-18 04:58:40|7032.9|7030.1|7032.4|7029.6|7032.9|7030.1|7032.4|7029.6|0
1623992330000|2021-06-18 04:58:50|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|0
1623992340000|2021-06-18 04:59:00|7032.4|7029.6|7032.3|7029.5|7032.4|7029.6|7032.3|7029.5|0
1623992390000|2021-06-18 04:59:50|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|1
1623992400000|2021-06-18 05:00:00|7031.3|7028.5|7030.3|7027.5|7031.4|7028.6|7030.3|7027.5|5
1623992410000|2021-06-18 05:00:10|7030.4|7027.6|7030.3|7027.5|7031.3|7028.5|7030.3|7027.5|0
1623992430000|2021-06-18 05:00:30|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7028.4|7025.6|11
1623992440000|2021-06-18 05:00:40|7029.3|7026.5|7027.3|7024.5|7029.4|7026.6|7027.3|7024.5|6
1623992450000|2021-06-18 05:00:50|7027.4|7024.6|7026.8|7024|7027.4|7024.6|7026.4|7023.6|25
1623992460000|2021-06-18 05:01:00|7026.4|7023.6|7027.4|7024.6|7027.4|7024.6|7025.4|7022.6|4
1623992470000|2021-06-18 05:01:10|7027.8|7025|7027.9|7025.1|7027.9|7025.1|7027.8|7025|1
1623992480000|2021-06-18 05:01:20|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7027.3|7024.5|2
1623992490000|2021-06-18 05:01:30|7028.4|7025.6|7028.8|7026|7028.8|7026|7028.4|7025.6|0
1623992500000|2021-06-18 05:01:40|7028.9|7026.1|7029.3|7026.5|7029.9|7027.1|7028.8|7026|2
1623992510000|2021-06-18 05:01:50|||||||||1
1623992530000|2021-06-18 05:02:10|||||||||2
1623992560000|2021-06-18 05:02:40|7028.4|7025.6|7029.3|7026.5|7029.3|7026.5|7028.4|7025.6|0
1623992570000|2021-06-18 05:02:50|7028.8|7026|7029.3|7026.5|7029.3|7026.5|7028.8|7026|0
1623992580000|2021-06-18 05:03:00|7028.8|7026|7029.2|7026.4|7029.2|7026.4|7028.3|7025.5|2
1623992590000|2021-06-18 05:03:10|7028.8|7026|7028.3|7025.5|7029.2|7026.4|7028.3|7025.5|1
1623992600000|2021-06-18 05:03:20|7027.8|7025|7027.8|7025|7028.2|7025.4|7027.8|7025|2
1623992610000|2021-06-18 05:03:30|7028.3|7025.5|7027.3|7024.5|7028.3|7025.5|7027.3|7024.5|1
1623992620000|2021-06-18 05:03:40|7027.8|7025|7027.4|7024.6|7028.3|7025.5|7027.4|7024.6|2
1623992630000|2021-06-18 05:03:50|7027.8|7025|7028.3|7025.5|7028.3|7025.5|7027.8|7025|0
1623992640000|2021-06-18 05:04:00|||||||||2
1623992650000|2021-06-18 05:04:10|7028.4|7025.6|7028.8|7026|7029.3|7026.5|7028.4|7025.6|3
1623992660000|2021-06-18 05:04:20|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|0
1623992670000|2021-06-18 05:04:30|7028.8|7026|7028.3|7025.5|7029.3|7026.5|7028.3|7025.5|0
1623992680000|2021-06-18 05:04:40|7028.4|7025.6|7028.8|7026|7028.8|7026|7028.4|7025.6|1
1623992690000|2021-06-18 05:04:50|7028.9|7026.1|7029.3|7026.5|7029.3|7026.5|7028.9|7026.1|0
1623992700000|2021-06-18 05:05:00|7028.9|7026.1|7028.4|7025.6|7028.9|7026.1|7028.3|7025.5|5
1623992710000|2021-06-18 05:05:10|7028.3|7025.5|7029.3|7026.5|7029.3|7026.5|7028.3|7025.5|1
1623992740000|2021-06-18 05:05:40|7028.8|7026|7029.3|7026.5|7029.3|7026.5|7028.8|7026|2
1623992750000|2021-06-18 05:05:50|||||||||3
1623992760000|2021-06-18 05:06:00|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|0
1623992770000|2021-06-18 05:06:10|7029.3|7026.5|7029.4|7026.6|7029.4|7026.6|7029.3|7026.5|1
1623992780000|2021-06-18 05:06:20|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|0
1623992790000|2021-06-18 05:06:30|7028.3|7025.5|7028.4|7025.6|7028.4|7025.6|7028.3|7025.5|2
1623992800000|2021-06-18 05:06:40|||||||||2
1623992810000|2021-06-18 05:06:50|7028.3|7025.5|7028.3|7025.5|7028.4|7025.6|7028.3|7025.5|4
1623992820000|2021-06-18 05:07:00|7027.4|7024.6|7027.3|7024.5|7027.4|7024.6|7027.3|7024.5|2
1623992830000|2021-06-18 05:07:10|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.3|7024.5|0
1623992840000|2021-06-18 05:07:20|7028.3|7025.5|7028.4|7025.6|7028.4|7025.6|7028.3|7025.5|0
1623992850000|2021-06-18 05:07:30|7028.3|7025.5|7027.4|7024.6|7028.3|7025.5|7027.3|7024.5|0
1623992860000|2021-06-18 05:07:40|7027.8|7025|7028.4|7025.6|7028.4|7025.6|7027.8|7025|0
1623992870000|2021-06-18 05:07:50|7029.3|7026.5|7028.4|7025.6|7029.3|7026.5|7028.4|7025.6|0
1623992880000|2021-06-18 05:08:00|7028.8|7026|7029.3|7026.5|7029.3|7026.5|7028.8|7026|0
1623992890000|2021-06-18 05:08:10|7029.4|7026.6|7029.3|7026.5|7029.4|7026.6|7029.3|7026.5|0
1623992900000|2021-06-18 05:08:20|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|0
1623992910000|2021-06-18 05:08:30|7029.8|7027|7030.4|7027.6|7030.4|7027.6|7029.8|7027|0
1623992930000|2021-06-18 05:08:50|7030.3|7027.5|7029.3|7026.5|7030.3|7027.5|7029.3|7026.5|0
1623992940000|2021-06-18 05:09:00|7029.4|7026.6|7029.3|7026.5|7029.4|7026.6|7029.3|7026.5|0
1623992960000|2021-06-18 05:09:20|7028.4|7025.6|7028.8|7026|7029.3|7026.5|7028.3|7025.5|1
1623992970000|2021-06-18 05:09:30|7028.4|7025.6|7027.4|7024.6|7028.4|7025.6|7027.4|7024.6|4
1623992990000|2021-06-18 05:09:50|7027.8|7025|7027.4|7024.6|7027.8|7025|7027.4|7024.6|0
1623993000000|2021-06-18 05:10:00|7027.3|7024.5|7027.3|7024.5|7027.4|7024.6|7026.3|7023.5|2
1623993010000|2021-06-18 05:10:10|7027.4|7024.6|7027.3|7024.5|7028.3|7025.5|7026.9|7024.1|15
1623993020000|2021-06-18 05:10:20|7026.4|7023.6|7026.3|7023.5|7026.4|7023.6|7026.3|7023.5|2
1623993030000|2021-06-18 05:10:30|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|1
1623993040000|2021-06-18 05:10:40|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|1
1623993050000|2021-06-18 05:10:50|7028.2|7025.4|7027.3|7024.5|7028.2|7025.4|7027.3|7024.5|0
1623993090000|2021-06-18 05:11:30|||||||||1
1623993120000|2021-06-18 05:12:00|||||||||2
1623993170000|2021-06-18 05:12:50|7027.8|7025|7027.8|7025|7027.8|7025|7027.8|7025|1
1623993180000|2021-06-18 05:13:00|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|1
1623993210000|2021-06-18 05:13:30|7027.4|7024.6|7026.4|7023.6|7027.8|7025|7026.3|7023.5|11
1623993220000|2021-06-18 05:13:40|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|0
1623993240000|2021-06-18 05:14:00|7026.4|7023.6|7026.9|7024.1|7027.3|7024.5|7026.4|7023.6|0
1623993250000|2021-06-18 05:14:10|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.3|7023.5|0
1623993260000|2021-06-18 05:14:20|7026.3|7023.5|7026.4|7023.6|7026.4|7023.6|7026.3|7023.5|0
1623993270000|2021-06-18 05:14:30|7026.3|7023.5|7026.4|7023.6|7026.4|7023.6|7026.3|7023.5|1
1623993280000|2021-06-18 05:14:40|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7026.4|7023.6|0
1623993300000|2021-06-18 05:15:00|7027.4|7024.6|7028.3|7025.5|7028.3|7025.5|7027.4|7024.6|0
1623993320000|2021-06-18 05:15:20|7027.4|7024.6|7027.3|7024.5|7028.3|7025.5|7027.3|7024.5|2
1623993330000|2021-06-18 05:15:30|7026.8|7024|7026.8|7024|7026.8|7024|7026.8|7024|0
1623993340000|2021-06-18 05:15:40|7027.3|7024.5|7027.4|7024.6|7027.4|7024.6|7027.3|7024.5|0
1623993350000|2021-06-18 05:15:50|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7026.3|7023.5|0
1623993360000|2021-06-18 05:16:00|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|1
1623993390000|2021-06-18 05:16:30|7027.4|7024.6|7027.4|7024.6|7027.9|7025.1|7027.4|7024.6|1
1623993400000|2021-06-18 05:16:40|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|1
1623993410000|2021-06-18 05:16:50|7028.3|7025.5|7027.9|7025.1|7028.4|7025.6|7027.9|7025.1|6
1623993420000|2021-06-18 05:17:00|7027.8|7025|7027.4|7024.6|7027.8|7025|7027.3|7024.5|1
1623993450000|2021-06-18 05:17:30|||||||||201
1623993460000|2021-06-18 05:17:40|7027.3|7024.5|7026.4|7023.6|7027.3|7024.5|7026.4|7023.6|0
1623993470000|2021-06-18 05:17:50|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|7
1623993480000|2021-06-18 05:18:00|7026.4|7023.6|7027.3|7024.5|7027.3|7024.5|7026.4|7023.6|1
1623993490000|2021-06-18 05:18:10|7027.4|7024.6|7026.4|7023.6|7027.4|7024.6|7026.4|7023.6|6
1623993500000|2021-06-18 05:18:20|7026.9|7024.1|7026.4|7023.6|7026.9|7024.1|7026.4|7023.6|0
1623993510000|2021-06-18 05:18:30|7026.3|7023.5|7025.9|7023.1|7026.3|7023.5|7025.9|7023.1|0
1623993520000|2021-06-18 05:18:40|7025.4|7022.6|7026.3|7023.5|7026.3|7023.5|7025.4|7022.6|0
1623993540000|2021-06-18 05:19:00|7026.4|7023.6|7027.4|7024.6|7027.4|7024.6|7026.4|7023.6|32
1623993550000|2021-06-18 05:19:10|7027.9|7025.1|7028.4|7025.6|7028.4|7025.6|7027.9|7025.1|14
1623993570000|2021-06-18 05:19:30|||||||||2
1623993580000|2021-06-18 05:19:40|||||||||1
1623993610000|2021-06-18 05:20:10|7028.9|7026.1|7029.4|7026.6|7029.4|7026.6|7028.4|7025.6|2
1623993620000|2021-06-18 05:20:20|7029.3|7026.5|7028.9|7026.1|7029.3|7026.5|7028.4|7025.6|0
1623993630000|2021-06-18 05:20:30|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|0
1623993640000|2021-06-18 05:20:40|7028.9|7026.1|7028.4|7025.6|7028.9|7026.1|7028.4|7025.6|2
1623993650000|2021-06-18 05:20:50|||||||||1
1623993680000|2021-06-18 05:21:20|7027.4|7024.6|7028.4|7025.6|7028.4|7025.6|7027.4|7024.6|2
1623993690000|2021-06-18 05:21:30|7028.3|7025.5|7028.4|7025.6|7029|7025.6|7028.3|7025|7
1623993700000|2021-06-18 05:21:40|7028.3|7025.5|7027.4|7024.6|7028.3|7025.5|7027.4|7024.6|0
1623993710000|2021-06-18 05:21:50|7027.3|7024.5|7028.3|7025.5|7028.4|7025.6|7027.3|7024.5|2
1623993720000|2021-06-18 05:22:00|7027.8|7025|7028.3|7025.5|7028.3|7025.5|7027.8|7025|0
1623993730000|2021-06-18 05:22:10|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|0
1623993740000|2021-06-18 05:22:20|||||||||1
1623993760000|2021-06-18 05:22:40|7028.3|7025.5|7028.3|7025.5|7028.4|7025.6|7028.3|7025.5|1
1623993770000|2021-06-18 05:22:50|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|0
1623993780000|2021-06-18 05:23:00|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|1
1623993790000|2021-06-18 05:23:10|||||||||5
1623993830000|2021-06-18 05:23:50|7028.4|7025.6|7028.3|7025.5|7028.4|7025.6|7028.3|7025.5|0
1623993840000|2021-06-18 05:24:00|7028.4|7025.6|7028.3|7025.5|7028.4|7025.6|7028.3|7025.5|2
1623993850000|2021-06-18 05:24:10|7028.4|7025.6|7029.3|7026.5|7029.4|7026.6|7028.4|7025.6|0
1623993860000|2021-06-18 05:24:20|7028.4|7025.6|7029.4|7026.6|7029.4|7026.6|7028.4|7025.6|0
1623993870000|2021-06-18 05:24:30|7030.3|7027.5|7031.4|7028.6|7031.4|7028.6|7030.3|7027.5|2
1623993880000|2021-06-18 05:24:40|7030.9|7028.1|7031.4|7028.6|7031.4|7028.6|7030.4|7027.6|5
1623993900000|2021-06-18 05:25:00|7031.3|7028.5|7030.9|7028.1|7032.3|7029.5|7030.3|7027.5|6
1623993910000|2021-06-18 05:25:10|7031.5|7028.7|7032.3|7029.5|7032.4|7029.6|7031.4|7028.6|12
1623993930000|2021-06-18 05:25:30|7031.3|7028.5|7031.4|7028.6|7032.4|7029.6|7031.3|7028.5|7
1623993940000|2021-06-18 05:25:40|7032.4|7029.6|7032.3|7029.5|7032.4|7029.6|7032.3|7029.5|3
1623993950000|2021-06-18 05:25:50|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032.3|7029.5|3
1623993960000|2021-06-18 05:26:00|7031.5|7028.7|7031.4|7028.6|7031.5|7028.7|7031.4|7028.6|2
1623993970000|2021-06-18 05:26:10|7032.3|7029.5|7032.4|7029.6|7032.4|7029.6|7032.3|7029.5|0
1623993980000|2021-06-18 05:26:20|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|0
1623993990000|2021-06-18 05:26:30|7032.4|7029.6|7032.3|7029.5|7032.4|7029.6|7032.3|7029.5|0
1623994000000|2021-06-18 05:26:40|7032.4|7029.6|7032.3|7029.5|7032.4|7029.6|7032.3|7029.5|0
1623994010000|2021-06-18 05:26:50|7031.4|7028.6|7032.3|7029.5|7032.3|7029.5|7031.4|7028.6|0
1623994020000|2021-06-18 05:27:00|7031.4|7028.6|7032.3|7029.5|7032.3|7029.5|7031.4|7028.6|0
1623994030000|2021-06-18 05:27:10|7031.9|7029.1|7032.4|7029.6|7032.4|7029.6|7031.4|7028.6|0
1623994050000|2021-06-18 05:27:30|7033.3|7030.5|7032.4|7029.6|7033.4|7030.6|7032.4|7029.6|0
1623994060000|2021-06-18 05:27:40|||||||||1
1623994070000|2021-06-18 05:27:50|7033.3|7030.5|7033.4|7030.6|7033.4|7030.6|7033.3|7030.5|0
1623994100000|2021-06-18 05:28:20|7033.3|7030.5|7031.4|7028.6|7033.3|7030.5|7031.3|7028.5|1
1623994120000|2021-06-18 05:28:40|7031.3|7028.5|7030.4|7027.6|7031.3|7028.5|7030.4|7027.6|0
1623994130000|2021-06-18 05:28:50|7029.4|7026.6|7030.4|7027.6|7030.4|7027.6|7029.4|7026.6|3
1623994140000|2021-06-18 05:29:00|7029.9|7027.1|7030.3|7027.5|7030.4|7027.6|7029.4|7026.6|3
1623994150000|2021-06-18 05:29:10|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|0
1623994160000|2021-06-18 05:29:20|7028.9|7026.1|7028.4|7025.6|7028.9|7026.1|7028.4|7025.6|2
1623994170000|2021-06-18 05:29:30|7029.3|7026.5|7030.4|7027.6|7030.4|7027.6|7029.3|7026.5|2
1623994180000|2021-06-18 05:29:40|7029.9|7027.1|7029.4|7026.6|7029.9|7027.1|7029.4|7026.6|2
1623994190000|2021-06-18 05:29:50|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|0
1623994200000|2021-06-18 05:30:00|7029.4|7026.6|7026.4|7023.6|7029.9|7027.1|7026.4|7023.6|6
1623994210000|2021-06-18 05:30:10|7027.4|7024.6|7026.4|7023.6|7027.4|7024.6|7025.4|7022.6|2
1623994220000|2021-06-18 05:30:20|7026.5|7023.7|7027.4|7024.6|7027.4|7024.6|7026.5|7023.7|0
1623994230000|2021-06-18 05:30:30|7028.4|7025.6|7027.9|7025.1|7029.4|7026.6|7027.4|7024.6|0
1623994240000|2021-06-18 05:30:40|7028.4|7025.6|7031.4|7028.6|7031.9|7029.1|7028.4|7025.6|4
1623994250000|2021-06-18 05:30:50|7031.9|7029.1|7031.4|7028.6|7032.3|7029.5|7031.4|7028.6|1
1623994260000|2021-06-18 05:31:00|7031.3|7028.5|7030.4|7027.6|7031.3|7028.5|7029.4|7026.6|5
1623994270000|2021-06-18 05:31:10|7030.9|7028.1|7030.4|7027.6|7031.4|7028.6|7030.4|7027.6|2
1623994280000|2021-06-18 05:31:20|7030.3|7027.5|7027.4|7024.6|7030.3|7027.5|7027.4|7024.6|3
1623994290000|2021-06-18 05:31:30|7028.3|7025.5|7027.8|7025|7028.3|7025.5|7027.4|7024.6|1
1623994300000|2021-06-18 05:31:40|7027.9|7025.1|7028.3|7025.5|7028.3|7025.5|7027.4|7024.6|1
1623994310000|2021-06-18 05:31:50|7027.4|7024.6|7028.3|7025.5|7028.3|7025.5|7027.4|7024.6|0
1623994320000|2021-06-18 05:32:00|7027.4|7024.6|7027.4|7024.6|7028.3|7025.5|7027.4|7024.6|0
1623994330000|2021-06-18 05:32:10|7027.3|7024.5|7025.4|7022.6|7027.3|7024.5|7025.4|7022.6|0
1623994340000|2021-06-18 05:32:20|7025.9|7023.1|7025.4|7022.6|7026.4|7023.6|7025.4|7022.6|1
1623994350000|2021-06-18 05:32:30|7025.3|7022.5|7025.4|7022.6|7026.3|7023.5|7025.3|7022.5|1
1623994360000|2021-06-18 05:32:40|7025.3|7022.5|7024.4|7021.6|7025.3|7022.5|7024.4|7021.6|4
1623994370000|2021-06-18 05:32:50|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|7024.4|7021.6|2
1623994380000|2021-06-18 05:33:00|7024.9|7022.1|7023.9|7021.1|7025.3|7022.5|7023.9|7021.1|2
1623994390000|2021-06-18 05:33:10|7024.4|7021.6|7024.3|7021.5|7024.4|7021.6|7023.4|7020.6|6
1623994400000|2021-06-18 05:33:20|7023.4|7020.6|7023.4|7020.6|7024.3|7021.5|7023.4|7020.6|0
1623994410000|2021-06-18 05:33:30|7022.5|7019.7|7022.3|7019.5|7022.5|7019.7|7022.3|7019.5|18
1623994420000|2021-06-18 05:33:40|||||||||3
1623994440000|2021-06-18 05:34:00|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|3
1623994450000|2021-06-18 05:34:10|7022.4|7019.6|7022.3|7019.5|7022.9|7020.1|7022.3|7019.5|1
1623994460000|2021-06-18 05:34:20|7021.9|7019.1|7022.3|7019.5|7022.3|7019.5|7021.4|7018.6|4
1623994470000|2021-06-18 05:34:30|7021.8|7019|7022.3|7019.5|7022.3|7019.5|7021.8|7019|3
1623994480000|2021-06-18 05:34:40|7022.4|7019.6|7023.3|7020.5|7023.3|7020.5|7022.4|7019.6|1
1623994490000|2021-06-18 05:34:50|7022.9|7020.1|7022.4|7019.6|7022.9|7020.1|7022.4|7019.6|1
1623994500000|2021-06-18 05:35:00|7022.3|7019.5|7022.3|7019.5|7022.4|7019.6|7021.4|7018.6|0
1623994510000|2021-06-18 05:35:10|7022.4|7019.6|7021.4|7018.6|7023.3|7020.5|7021.4|7018.6|0
1623994520000|2021-06-18 05:35:20|7021.9|7019.1|7022.4|7019.6|7022.4|7019.6|7021.9|7019.1|1
1623994530000|2021-06-18 05:35:30|7022.8|7020|7021.4|7018.6|7022.8|7020|7021.4|7018.6|0
1623994550000|2021-06-18 05:35:50|||||||||1
1623994560000|2021-06-18 05:36:00|7020.5|7017.7|7019.4|7016.6|7020.8|7018|7018.3|7015.5|12
1623994570000|2021-06-18 05:36:10|7019.3|7016.5|7020.3|7017.5|7020.3|7017.5|7019.3|7016.5|4
1623994580000|2021-06-18 05:36:20|7019.8|7017|7020.4|7017.6|7020.4|7017.6|7019.3|7016.5|2
1623994590000|2021-06-18 05:36:30|7020.9|7018.1|7019.4|7016.6|7020.9|7018.1|7019.4|7016.6|1
1623994600000|2021-06-18 05:36:40|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.5|7015.7|0
1623994610000|2021-06-18 05:36:50|7018.9|7016.1|7018.4|7015.6|7018.9|7016.1|7017.9|7015.1|2
1623994620000|2021-06-18 05:37:00|7019.4|7016.6|7019.3|7016.5|7019.4|7016.6|7018.9|7016.1|2
1623994630000|2021-06-18 05:37:10|7018.4|7015.6|7016.3|7013.5|7018.4|7015.6|7016.3|7013.5|2
1623994640000|2021-06-18 05:37:20|7016.4|7013.6|7017.4|7014.6|7017.4|7014.6|7016.3|7013.5|3
1623994650000|2021-06-18 05:37:30|7017.3|7014.5|7017.3|7014.5|7017.4|7014.6|7016.4|7013.6|1
1623994660000|2021-06-18 05:37:40|7016.4|7013.6|7016.9|7014.1|7017.3|7014.5|7016.4|7013.6|0
1623994670000|2021-06-18 05:37:50|7017.3|7014.5|7017.3|7014.5|7017.4|7014.6|7017.3|7014.5|2
1623994680000|2021-06-18 05:38:00|7016.9|7014.1|7015.4|7012.6|7016.9|7014.1|7015.4|7012.6|5
1623994690000|2021-06-18 05:38:10|||||||||3
1623994700000|2021-06-18 05:38:20|7016.3|7013.5|7015.4|7012.6|7016.4|7013.6|7015.4|7012.6|1
1623994710000|2021-06-18 05:38:30|7015.9|7013.1|7015.4|7012.6|7016.4|7013.6|7015.3|7012.5|4
1623994720000|2021-06-18 05:38:40|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|0
1623994730000|2021-06-18 05:38:50|7015.4|7012.6|7017.3|7014.5|7017.4|7014.6|7015.4|7012.6|0
1623994740000|2021-06-18 05:39:00|7017.4|7014.6|7016.4|7013.6|7017.9|7015.1|7016.4|7013.6|1
1623994750000|2021-06-18 05:39:10|7016.3|7013.5|7016.4|7013.6|7016.4|7013.6|7015.4|7012.6|0
1623994760000|2021-06-18 05:39:20|7017.3|7014.5|7016.4|7013.6|7017.4|7014.6|7015.4|7012.6|3
1623994770000|2021-06-18 05:39:30|7016.3|7013.5|7017.4|7014.6|7017.4|7014.6|7016.3|7013.5|1
1623994780000|2021-06-18 05:39:40|7017.3|7014.5|7017.3|7014.5|7017.4|7014.6|7016.3|7013.5|0
1623994790000|2021-06-18 05:39:50|7017.4|7014.6|7017.3|7014.5|7017.4|7014.6|7016.8|7014|1
1623994800000|2021-06-18 05:40:00|7017.4|7014.6|7017.3|7014.5|7018.4|7015.6|7017.3|7014.5|0
1623994810000|2021-06-18 05:40:10|7016.4|7013.6|7016.3|7013.5|7017.3|7014.5|7016.3|7013.5|0
1623994820000|2021-06-18 05:40:20|7016.4|7013.6|7016.4|7013.6|7017.4|7014.6|7016.4|7013.6|0
1623994830000|2021-06-18 05:40:30|7017.3|7014.5|7017.4|7014.6|7018|7014.6|7016.4|7013.6|2
1623994840000|2021-06-18 05:40:40|7017.9|7015.1|7018.3|7015.5|7018.4|7015.6|7017.4|7014.6|0
1623994850000|2021-06-18 05:40:50|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|0
1623994860000|2021-06-18 05:41:00|7017.9|7015.1|7019.4|7016.6|7019.4|7016.6|7017.9|7015.1|1
1623994870000|2021-06-18 05:41:10|7019.9|7017.1|7022.4|7019.6|7023.3|7020.5|7019.9|7017.1|3
1623994880000|2021-06-18 05:41:20|7022.9|7020.1|7023.4|7020.6|7023.4|7020.6|7021.4|7018.6|1
1623994890000|2021-06-18 05:41:30|7023.8|7021|7023.9|7021.1|7025|7021.6|7023.4|7020.6|3
1623994900000|2021-06-18 05:41:40|7023.4|7020.6|7023.9|7021.1|7024.4|7021.6|7023.4|7020.6|1
1623994910000|2021-06-18 05:41:50|7024.4|7021.6|7024.3|7021.5|7024.4|7021.6|7023.4|7020.6|2
1623994920000|2021-06-18 05:42:00|7024.4|7021.6|7025.3|7022.5|7025.4|7022.6|7024.4|7021.6|2
1623994930000|2021-06-18 05:42:10|7025.4|7022.6|7024.4|7021.6|7025.4|7022.6|7024.4|7021.6|0
1623994940000|2021-06-18 05:42:20|7024.3|7021.5|7024.4|7021.6|7024.4|7021.6|7023.4|7020.6|0
1623994950000|2021-06-18 05:42:30|7025.3|7022.5|7024.3|7021.5|7025.4|7022.6|7024.3|7021.5|0
1623994960000|2021-06-18 05:42:40|7024.4|7021.6|7023.3|7020.5|7025.3|7022.5|7023.3|7020.5|0
1623994970000|2021-06-18 05:42:50|7022.9|7020.1|7023.3|7020.5|7023.3|7020.5|7022.3|7019.5|0
1623994980000|2021-06-18 05:43:00|7023.4|7020.6|7024.4|7021.6|7024.4|7021.6|7023.3|7020.5|3
1623994990000|2021-06-18 05:43:10|7024.3|7021.5|7024.4|7021.6|7024.4|7021.6|7023.4|7020.6|0
1623995000000|2021-06-18 05:43:20|7025|7021|7023.4|7020.6|7025|7021.6|7023.4|7020.6|0
1623995010000|2021-06-18 05:43:30|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|0
1623995020000|2021-06-18 05:43:40|7023.4|7020.6|7023|7020.2|7023.4|7020.6|7022.9|7020.1|12
1623995030000|2021-06-18 05:43:50|7023.4|7020.6|7022.4|7019.6|7023.4|7020.6|7022|7019.2|7
1623995040000|2021-06-18 05:44:00|7022.9|7020.1|7024.4|7021.6|7024.4|7021.6|7022.9|7020.1|3
1623995050000|2021-06-18 05:44:10|7024.5|7021.7|7023.4|7020.6|7025.5|7022.7|7023.4|7020.6|47
1623995070000|2021-06-18 05:44:30|7024.4|7021.6|7025.4|7022.6|7025.4|7022.6|7024.4|7021.6|6
1623995080000|2021-06-18 05:44:40|7024.9|7022.1|7024.9|7022.1|7025.4|7022.6|7024.4|7021.6|1
1623995090000|2021-06-18 05:44:50|7025.4|7022.6|7024.4|7021.6|7025.5|7022.7|7023.9|7021.1|1
1623995100000|2021-06-18 05:45:00|7023.5|7020.7|7024.5|7021.7|7025.5|7022.7|7023.4|7020.6|3
1623995110000|2021-06-18 05:45:10|7024.9|7022.1|7024.5|7021.7|7024.9|7022.1|7023.4|7020.6|3
1623995120000|2021-06-18 05:45:20|7025.4|7022.6|7024.5|7021.7|7025.4|7022.6|7024.5|7021.7|0
1623995130000|2021-06-18 05:45:30|7024.4|7021.6|7025.4|7022.6|7025.4|7022.6|7024.4|7021.6|2
1623995140000|2021-06-18 05:45:40|7025.5|7022.7|7026.4|7023.6|7027.4|7024.6|7025.5|7022.7|0
1623995150000|2021-06-18 05:45:50|7026.9|7024.1|7026.4|7023.6|7026.9|7024.1|7026.4|7023.6|0
1623995160000|2021-06-18 05:46:00|||||||||5
1623995170000|2021-06-18 05:46:10|7025.9|7023.1|7026.5|7023.7|7026.5|7023.7|7025.9|7023.1|3
1623995180000|2021-06-18 05:46:20|7027.4|7024.6|7028.4|7025.6|7028.4|7025.6|7027.4|7024.6|1
1623995190000|2021-06-18 05:46:30|7028|7025.2|7028.5|7025.7|7029.4|7026.6|7027.5|7024.7|1
1623995200000|2021-06-18 05:46:40|7028.4|7025.6|7030.4|7027.6|7031.5|7028.7|7028.4|7025.6|377
1623995210000|2021-06-18 05:46:50|7030.5|7027.7|7031.4|7028.6|7031.5|7028.7|7030.5|7027.7|1
1623995220000|2021-06-18 05:47:00|||||||||4
1623995230000|2021-06-18 05:47:10|7031.5|7028.7|7032.4|7029.6|7032.5|7029.7|7031.5|7028.7|7
1623995240000|2021-06-18 05:47:20|7032.5|7029.7|7032.5|7029.7|7033.4|7030.6|7032.5|7029.7|100
1623995250000|2021-06-18 05:47:30|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|1
1623995270000|2021-06-18 05:47:50|7031.5|7028.7|7032.4|7029.6|7032.4|7029.6|7031.5|7028.7|2
1623995280000|2021-06-18 05:48:00|7033.4|7030.6|7034.4|7031.6|7035.4|7032.6|7032.5|7029.7|18
1623995290000|2021-06-18 05:48:10|7033.5|7030.7|7035.4|7032.6|7035.4|7032.6|7033.5|7030.7|2
1623995300000|2021-06-18 05:48:20|7035.5|7032.7|7035.4|7032.6|7036.5|7033.7|7035.4|7032.6|16
1623995310000|2021-06-18 05:48:30|7035|7032.2|7035.4|7032.6|7035.4|7032.6|7034.9|7032.1|0
1623995320000|2021-06-18 05:48:40|7036.4|7033.6|7036.5|7033.7|7036.5|7033.7|7036.4|7033.6|3
1623995330000|2021-06-18 05:48:50|7036.4|7033.6|7037.5|7034.7|7037.5|7034.7|7035.5|7032.7|5
1623995340000|2021-06-18 05:49:00|7037.4|7034.6|7038.4|7035.6|7038.4|7035.6|7037|7034.2|3
1623995350000|2021-06-18 05:49:10|7037.9|7035.1|7039.4|7036.6|7039.4|7036.6|7037.4|7034.6|10
1623995360000|2021-06-18 05:49:20|7038.4|7035.6|7037.4|7034.6|7038.9|7036.1|7037.4|7034.6|6
1623995370000|2021-06-18 05:49:30|||||||||1
1623995380000|2021-06-18 05:49:40|7036.4|7033.6|7037.4|7034.6|7037.4|7034.6|7035.4|7032.6|9
1623995390000|2021-06-18 05:49:50|7037.5|7034.7|7038.4|7035.6|7039.4|7036.6|7037.4|7034.6|3
1623995400000|2021-06-18 05:50:00|7038.5|7035.7|7038.4|7035.6|7039.4|7036.6|7038.4|7035.6|1
1623995410000|2021-06-18 05:50:10|||||||||1
1623995420000|2021-06-18 05:50:20|7038.5|7035.7|7040.4|7037.6|7040.4|7037.6|7038.5|7035.7|13
1623995430000|2021-06-18 05:50:30|7040.3|7037.5|7038.9|7036.1|7040.3|7037.5|7038.9|7036.1|3
1623995440000|2021-06-18 05:50:40|7039|7036.2|7039.4|7036.6|7040.4|7037.6|7039|7036.2|0
1623995450000|2021-06-18 05:50:50|7039.5|7036.7|7040.4|7037.6|7040.4|7037.6|7039.5|7036.7|3
1623995460000|2021-06-18 05:51:00|7039.5|7036.7|7040|7037.2|7040|7037.2|7039.5|7036.7|1
1623995470000|2021-06-18 05:51:10|7040.4|7037.6|7039.5|7036.7|7040.4|7037.6|7039.5|7036.7|0
1623995480000|2021-06-18 05:51:20|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|7038.5|7035.7|11
1623995490000|2021-06-18 05:51:30|7039.5|7036.7|7039.4|7036.6|7040.4|7037.6|7039|7036.2|6
1623995500000|2021-06-18 05:51:40|7039|7036.2|7039|7036.2|7039|7036.2|7038.9|7036.1|1
1623995510000|2021-06-18 05:51:50|7038.9|7036.1|7039.4|7036.6|7040.4|7037.6|7037.4|7034.6|9
1623995520000|2021-06-18 05:52:00|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|10
1623995530000|2021-06-18 05:52:10|7037.5|7034.7|7037.4|7034.6|7038.4|7035.6|7037.4|7034.6|0
1623995540000|2021-06-18 05:52:20|7037.9|7035.1|7038.5|7035.7|7038.5|7035.7|7037.4|7034.6|1
1623995550000|2021-06-18 05:52:30|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|0
1623995560000|2021-06-18 05:52:40|7037.5|7034.7|7036.5|7033.7|7037.5|7034.7|7035.5|7032.7|5
1623995570000|2021-06-18 05:52:50|7036.9|7034.1|7036.5|7033.7|7037.5|7034.7|7036.5|7033.7|1
1623995580000|2021-06-18 05:53:00|7036.4|7033.6|7037.4|7034.6|7037.4|7034.6|7036.4|7033.6|3
1623995590000|2021-06-18 05:53:10|7037.5|7034.7|7038.4|7035.6|7038.4|7035.6|7037.5|7034.7|1
1623995600000|2021-06-18 05:53:20|7037.5|7034.7|7039.4|7036.6|7039.4|7036.6|7037.5|7034.7|4
1623995610000|2021-06-18 05:53:30|7039.3|7036.5|7038.4|7035.6|7039.3|7036.5|7038.4|7035.6|0
1623995620000|2021-06-18 05:53:40|7038.3|7035.5|7038.4|7035.6|7038.4|7035.6|7037.4|7034.6|1
1623995630000|2021-06-18 05:53:50|||||||||2
1623995640000|2021-06-18 05:54:00|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|1
1623995650000|2021-06-18 05:54:10|7038.5|7035.7|7040.9|7038.1|7040.9|7038.1|7038.4|7035.6|6
1623995660000|2021-06-18 05:54:20|7040.4|7037.6|7041.4|7038.6|7041.4|7038.6|7040.4|7037.6|0
1623995670000|2021-06-18 05:54:30|7040.4|7037.6|7040.4|7037.6|7040.9|7038.1|7039.5|7036.7|0
1623995680000|2021-06-18 05:54:40|7039.9|7037.1|7039.4|7036.6|7040.5|7037.7|7039.4|7036.6|1
1623995690000|2021-06-18 05:54:50|7039.5|7036.7|7040.4|7037.6|7040.4|7037.6|7039.5|7036.7|8
1623995700000|2021-06-18 05:55:00|7040.3|7037.5|7041.4|7038.6|7041.4|7038.6|7039.4|7036.6|4
1623995710000|2021-06-18 05:55:10|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|7040.4|7037.6|1
1623995720000|2021-06-18 05:55:20|7040.4|7037.6|7041.4|7038.6|7041.4|7038.6|7040.4|7037.6|0
1623995730000|2021-06-18 05:55:30|7041.3|7038.5|7040.9|7038.1|7041.4|7038.6|7040.9|7038.1|8
1623995740000|2021-06-18 05:55:40|7040.4|7037.6|7038.4|7035.6|7041.4|7038.6|7038.4|7035.6|2
1623995750000|2021-06-18 05:55:50|7038.9|7036.1|7038.4|7035.6|7039.4|7036.6|7038.4|7035.6|3
1623995760000|2021-06-18 05:56:00|7039.4|7036.6|7039.4|7036.6|7039.9|7037.1|7039.4|7036.6|0
1623995780000|2021-06-18 05:56:20|7039.5|7036.7|7039.4|7036.6|7039.5|7036.7|7039.4|7036.6|5
1623995790000|2021-06-18 05:56:30|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|2
1623995800000|2021-06-18 05:56:40|7038.5|7035.7|7038.4|7035.6|7038.9|7036.1|7038.4|7035.6|11
1623995810000|2021-06-18 05:56:50|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|2
1623995820000|2021-06-18 05:57:00|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|4
1623995830000|2021-06-18 05:57:10|7037.9|7035.1|7036.9|7034.1|7037.9|7035.1|7036.4|7033.6|2
1623995840000|2021-06-18 05:57:20|7037.4|7034.6|7037.9|7035.1|7038.4|7035.6|7037.4|7034.6|12
1623995850000|2021-06-18 05:57:30|7038.4|7035.6|7037.4|7034.6|7038.4|7035.6|7037.4|7034.6|5
1623995860000|2021-06-18 05:57:40|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|2
1623995870000|2021-06-18 05:57:50|7037.5|7034.7|7038.4|7035.6|7038.4|7035.6|7037.4|7034.6|5
1623995890000|2021-06-18 05:58:10|7039.4|7036.6|7040.4|7037.6|7040.4|7037.6|7039.4|7036.6|7
1623995900000|2021-06-18 05:58:20|7039.9|7037.1|7039.4|7036.6|7040.4|7037.6|7039.4|7036.6|1
1623995910000|2021-06-18 05:58:30|7039.9|7037.1|7039.4|7036.6|7040.4|7037.6|7039.4|7036.6|0
1623995920000|2021-06-18 05:58:40|7039.9|7037.1|7039.4|7036.6|7039.9|7037.1|7039.4|7036.6|1
1623995930000|2021-06-18 05:58:50|7039.9|7037.1|7038.9|7036.1|7040.3|7037.5|7038.9|7036.1|0
1623995940000|2021-06-18 05:59:00|7039.3|7036.5|7038.9|7036.1|7039.4|7036.6|7038.9|7036.1|0
1623995950000|2021-06-18 05:59:10|7039.4|7036.6|7040.4|7037.6|7040.4|7037.6|7038.4|7035.6|2
1623995960000|2021-06-18 05:59:20|7040.9|7038.1|7040.4|7037.6|7040.9|7038.1|7040.4|7037.6|6
1623995970000|2021-06-18 05:59:30|7039.9|7037.1|7040.4|7037.6|7040.4|7037.6|7038.4|7035.6|7
1623995980000|2021-06-18 05:59:40|7040.9|7038.1|7041.4|7038.6|7042.4|7039.6|7040.9|7038.1|1
1623995990000|2021-06-18 05:59:50|7040.9|7038.1|7040.4|7037.6|7041.4|7038.6|7040.4|7037.6|3
1623996000000|2021-06-18 06:00:00|7039.9|7037.1|7039.4|7036.6|7040.4|7037.6|7037.9|7035.1|8
1623996010000|2021-06-18 06:00:10|7038.9|7036.1|7038.4|7035.6|7039.9|7037.1|7038.4|7035.6|2
1623996020000|2021-06-18 06:00:20|7039.3|7036.5|7040.4|7037.6|7041.4|7038.6|7039.3|7036.5|6
1623996030000|2021-06-18 06:00:30|7040.9|7038.1|7042.4|7039.6|7042.9|7040.1|7040.9|7038.1|4
1623996040000|2021-06-18 06:00:40|7041.9|7039.1|7041.4|7038.6|7042.4|7039.6|7041.4|7038.6|1
1623996050000|2021-06-18 06:00:50|7041.9|7039.1|7040.9|7038.1|7041.9|7039.1|7040.9|7038.1|1
1623996060000|2021-06-18 06:01:00|7040.4|7037.6|7041.4|7038.6|7041.4|7038.6|7040.4|7037.6|3
1623996070000|2021-06-18 06:01:10|7042.4|7039.6|7043.4|7040.6|7043.4|7040.6|7042.4|7039.6|1
1623996080000|2021-06-18 06:01:20|7042.4|7039.6|7042.4|7039.6|7042.9|7040.1|7042.4|7039.6|4
1623996090000|2021-06-18 06:01:30|7041.4|7038.6|7044.4|7041.6|7044.4|7041.6|7041.4|7038.6|11
1623996100000|2021-06-18 06:01:40|7044.9|7042.1|7043.4|7040.6|7044.9|7042.1|7042.9|7040.1|5
1623996110000|2021-06-18 06:01:50|7042.9|7040.1|7042.4|7039.6|7043.4|7040.6|7042.4|7039.6|7
1623996120000|2021-06-18 06:02:00|7043.4|7040.6|7042.4|7039.6|7043.4|7040.6|7041.4|7038.6|0
1623996130000|2021-06-18 06:02:10|7042.9|7040.1|7044.4|7041.6|7044.4|7041.6|7042.9|7040.1|1
1623996140000|2021-06-18 06:02:20|||||||||2
1623996150000|2021-06-18 06:02:30|7043.4|7040.6|7045.4|7042.6|7045.4|7042.6|7043.4|7040.6|20
1623996160000|2021-06-18 06:02:40|7045.9|7043.1|7045.4|7042.6|7046.4|7043.6|7045.4|7042.6|2
1623996170000|2021-06-18 06:02:50|7046.3|7043.5|7047.4|7044.6|7048.4|7045.6|7046.3|7043.5|20
1623996180000|2021-06-18 06:03:00|7047.9|7045.1|7048.4|7045.6|7048.9|7046.1|7046.5|7043.7|3
1623996190000|2021-06-18 06:03:10|||||||||7
1623996200000|2021-06-18 06:03:20|7047.4|7044.6|7048.4|7045.6|7048.4|7045.6|7047.4|7044.6|3
1623996210000|2021-06-18 06:03:30|7047.9|7045.1|7045.4|7042.6|7047.9|7045.1|7044.9|7042.1|10
1623996220000|2021-06-18 06:03:40|7045.9|7043.1|7044.4|7041.6|7045.9|7043.1|7043.9|7041.1|3
1623996230000|2021-06-18 06:03:50|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7044.4|7041.6|5
1623996240000|2021-06-18 06:04:00|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|7045.4|7042.6|7
1623996250000|2021-06-18 06:04:10|7047.4|7044.6|7046.9|7044.1|7047.4|7044.6|7046.4|7043.6|6
1623996260000|2021-06-18 06:04:20|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7046.4|7043.6|261
1623996270000|2021-06-18 06:04:30|7048.4|7045.6|7047.9|7045.1|7048.4|7045.6|7047.4|7044.6|9
1623996280000|2021-06-18 06:04:40|7047.4|7044.6|7047.9|7045.1|7048.4|7045.6|7047.4|7044.6|6
1623996290000|2021-06-18 06:04:50|7048.4|7045.6|7047.9|7045.1|7048.4|7045.6|7047.9|7045.1|3
1623996300000|2021-06-18 06:05:00|7047.4|7044.6|7049.4|7046.6|7049.4|7046.6|7047.4|7044.6|111
1623996310000|2021-06-18 06:05:10|7050.4|7047.6|7048.4|7045.6|7050.4|7047.6|7048.4|7045.6|8
1623996320000|2021-06-18 06:05:20|7048.9|7046.1|7049.4|7046.6|7049.4|7046.6|7048.9|7046.1|4
1623996330000|2021-06-18 06:05:30|7049.9|7047.1|7051.4|7048.6|7052.4|7049.6|7049.9|7047.1|14
1623996340000|2021-06-18 06:05:40|7050.9|7048.1|7051.4|7048.6|7051.4|7048.6|7050.4|7047.6|6
1623996350000|2021-06-18 06:05:50|||||||||1
1623996360000|2021-06-18 06:06:00|7050.9|7048.1|7051.4|7048.6|7051.4|7048.6|7050.4|7047.6|4
1623996370000|2021-06-18 06:06:10|7051.9|7049.1|7049.4|7046.6|7051.9|7049.1|7049.4|7046.6|5
1623996380000|2021-06-18 06:06:20|7049.9|7047.1|7049.4|7046.6|7049.9|7047.1|7049.4|7046.6|0
1623996390000|2021-06-18 06:06:30|7048.4|7045.6|7047.9|7045.1|7048.4|7045.6|7047.9|7045.1|4
1623996400000|2021-06-18 06:06:40|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|1
1623996410000|2021-06-18 06:06:50|7048.9|7046.1|7048.9|7046.1|7049.4|7046.6|7048.4|7045.6|4
1623996420000|2021-06-18 06:07:00|7049.4|7046.6|7048.4|7045.6|7049.4|7046.6|7048.4|7045.6|2
1623996430000|2021-06-18 06:07:10|||||||||1
1623996440000|2021-06-18 06:07:20|7048.3|7045.5|7047.4|7044.6|7048.3|7045.5|7047.4|7044.6|0
1623996450000|2021-06-18 06:07:30|7047.9|7045.1|7047.4|7044.6|7047.9|7045.1|7047.4|7044.6|0
1623996460000|2021-06-18 06:07:40|7046.4|7043.6|7047.9|7045.1|7047.9|7045.1|7044.4|7041.6|19
1623996470000|2021-06-18 06:07:50|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|2
1623996480000|2021-06-18 06:08:00|7047.9|7045.1|7047.4|7044.6|7048.4|7045.6|7047.4|7044.6|0
1623996490000|2021-06-18 06:08:10|7047.3|7044.5|7046.4|7043.6|7047.3|7044.5|7045.4|7042.6|0
1623996500000|2021-06-18 06:08:20|7045.9|7043.1|7045.4|7042.6|7046.4|7043.6|7045.4|7042.6|0
1623996510000|2021-06-18 06:08:30|7044.9|7042.1|7044.9|7042.1|7045.4|7042.6|7043.9|7041.1|1
1623996520000|2021-06-18 06:08:40|7044.4|7041.6|7044.9|7042.1|7044.9|7042.1|7044.4|7041.6|1
1623996530000|2021-06-18 06:08:50|7044.8|7042|7045.4|7042.6|7046.4|7043.6|7044.4|7041.6|53
1623996540000|2021-06-18 06:09:00|7045.9|7043.1|7046.4|7043.6|7047.4|7044.6|7045.4|7042.6|5
1623996550000|2021-06-18 06:09:10|7046.3|7043.5|7046.4|7043.6|7046.4|7043.6|7045.4|7042.6|0
1623996560000|2021-06-18 06:09:20|7046.5|7043.7|7047.4|7044.6|7049.4|7046.6|7046.5|7043.7|56
1623996570000|2021-06-18 06:09:30|7047.9|7045.1|7048.4|7045.6|7048.4|7045.6|7047.9|7045.1|1
1623996580000|2021-06-18 06:09:40|7047.4|7044.6|7046.4|7043.6|7047.4|7044.6|7045.4|7042.6|186
1623996590000|2021-06-18 06:09:50|7046.3|7043.5|7046.4|7043.6|7046.4|7043.6|7045.4|7042.6|12
1623996600000|2021-06-18 06:10:00|7046.3|7043.5|7048.4|7045.6|7048.4|7045.6|7045.9|7043.1|5
1623996610000|2021-06-18 06:10:10|7049.3|7046.5|7050.4|7047.6|7050.9|7048.1|7048.4|7045.6|6
1623996620000|2021-06-18 06:10:20|7050.9|7048.1|7050.4|7047.6|7051.4|7048.6|7050.3|7047.5|3
1623996630000|2021-06-18 06:10:30|7050.9|7048.1|7048.3|7045.5|7051.4|7048.6|7048.2|7045.4|731
1623996640000|2021-06-18 06:10:40|7047.8|7045|7048.3|7045.5|7048.3|7045.5|7047.3|7044.5|0
1623996650000|2021-06-18 06:10:50|7048.4|7045.6|7048.3|7045.5|7049.3|7046.5|7046.4|7043.6|6
1623996660000|2021-06-18 06:11:00|7048.4|7045.6|7049.4|7046.6|7049.8|7047|7048.3|7045.5|1
1623996670000|2021-06-18 06:11:10|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|2
1623996680000|2021-06-18 06:11:20|7048.8|7046|7049.3|7046.5|7049.3|7046.5|7048.3|7045.5|1
1623996690000|2021-06-18 06:11:30|7048.4|7045.6|7048.3|7045.5|7048.4|7045.6|7047.3|7044.5|1
1623996700000|2021-06-18 06:11:40|7048.4|7045.6|7047.3|7044.5|7048.8|7046|7047.3|7044.5|3
1623996710000|2021-06-18 06:11:50|7047.4|7044.6|7047.3|7044.5|7047.8|7045|7046.3|7043.5|3
1623996720000|2021-06-18 06:12:00|7047.8|7045|7048.3|7045.5|7048.3|7045.5|7046.3|7043.5|10
1623996730000|2021-06-18 06:12:10|7047.4|7044.6|7047.3|7044.5|7047.4|7044.6|7046.3|7043.5|3
1623996740000|2021-06-18 06:12:20|7046.4|7043.6|7045.8|7043|7046.4|7043.6|7045.8|7043|0
1623996750000|2021-06-18 06:12:30|7045.4|7042.6|7045.3|7042.5|7046.3|7043.5|7044.4|7041.6|6
1623996760000|2021-06-18 06:12:40|7044.8|7042|7044.4|7041.6|7045.3|7042.5|7044.4|7041.6|1
1623996780000|2021-06-18 06:13:00|7045.3|7042.5|7043.3|7040.5|7046.3|7043.5|7043.3|7040.5|11
1623996790000|2021-06-18 06:13:10|7042.4|7039.6|7046.3|7043.5|7046.4|7043.6|7042.4|7039.6|7
1623996800000|2021-06-18 06:13:20|7046.4|7043.6|7046.3|7043.5|7047.3|7044.5|7045.4|7042.6|1
1623996810000|2021-06-18 06:13:30|7046.4|7043.6|7048.3|7045.5|7048.3|7045.5|7046.4|7043.6|0
1623996820000|2021-06-18 06:13:40|7047.9|7045.1|7049.3|7046.5|7049.3|7046.5|7047.3|7044.5|8
1623996830000|2021-06-18 06:13:50|7049.4|7046.6|7051.4|7048.6|7051.4|7048.6|7049.3|7046.5|22
1623996840000|2021-06-18 06:14:00|7051.8|7049|7051.3|7048.5|7051.8|7049|7050.8|7048|36
1623996850000|2021-06-18 06:14:10|7050.8|7048|7050.9|7048.1|7050.9|7048.1|7050.3|7047.5|4
1623996860000|2021-06-18 06:14:20|7050.4|7047.6|7051.3|7048.5|7051.3|7048.5|7050.3|7047.5|0
1623996870000|2021-06-18 06:14:30|7050.8|7048|7048.8|7046|7050.9|7048.1|7047.3|7044.5|277
1623996880000|2021-06-18 06:14:40|7048.7|7045.9|7050.3|7047.5|7050.3|7047.5|7048.2|7045.4|102
1623996890000|2021-06-18 06:14:50|7049.8|7047|7050.3|7047.5|7050.3|7047.5|7049.8|7047|3
1623996900000|2021-06-18 06:15:00|7050.8|7048|7050.3|7047.5|7051.3|7048.5|7049.4|7046.6|9
1623996910000|2021-06-18 06:15:10|7049.4|7046.6|7049.3|7046.5|7049.8|7047|7048.8|7046|3
1623996920000|2021-06-18 06:15:20|7049.4|7046.6|7048.9|7046.1|7050.3|7047.5|7048.9|7046.1|3
1623996930000|2021-06-18 06:15:30|7049.4|7046.6|7048.8|7046|7049.4|7046.6|7047.4|7044.6|3
1623996940000|2021-06-18 06:15:40|7049.3|7046.5|7049.8|7047|7049.8|7047|7048.3|7045.5|0
1623996950000|2021-06-18 06:15:50|7049.4|7046.6|7049.3|7046.5|7049.4|7046.6|7049.3|7046.5|0
1623996960000|2021-06-18 06:16:00|7048.3|7045.5|7051.4|7048.6|7052.4|7049.6|7048.3|7045.5|11
1623996970000|2021-06-18 06:16:10|7051.3|7048.5|7051.9|7049.1|7052.3|7049.5|7051.3|7048.5|2
1623996980000|2021-06-18 06:16:20|7051.8|7049|7051.4|7048.6|7052.3|7049.5|7051.4|7048.6|0
1623996990000|2021-06-18 06:16:30|7051.9|7049.1|7052.3|7049.5|7053.3|7050.5|7051.8|7049|2
1623997000000|2021-06-18 06:16:40|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|20
1623997010000|2021-06-18 06:16:50|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7051.8|7049|1
1623997020000|2021-06-18 06:17:00|7052.4|7049.6|7054.3|7051.5|7054.8|7052|7052.3|7049.5|14
1623997030000|2021-06-18 06:17:10|7054.4|7051.6|7053.4|7050.6|7054.4|7051.6|7053.4|7050.6|3
1623997040000|2021-06-18 06:17:20|7053.8|7051|7054.4|7051.6|7054.4|7051.6|7053.8|7051|1
1623997050000|2021-06-18 06:17:30|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|0
1623997060000|2021-06-18 06:17:40|||||||||3
1623997070000|2021-06-18 06:17:50|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|3
1623997080000|2021-06-18 06:18:00|7053.4|7050.6|7052.8|7050|7053.8|7051|7051.4|7048.6|3
1623997090000|2021-06-18 06:18:10|7052.4|7049.6|7053.3|7050.5|7053.3|7050.5|7052.4|7049.6|3
1623997100000|2021-06-18 06:18:20|7053.4|7050.6|7054.3|7051.5|7055.3|7052.5|7053.4|7050.6|11
1623997110000|2021-06-18 06:18:30|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|0
1623997120000|2021-06-18 06:18:40|7055.3|7052.5|7056.9|7054.1|7058.4|7055.6|7055.3|7052.5|95
1623997130000|2021-06-18 06:18:50|7057.4|7054.6|7057.3|7054.5|7057.4|7054.6|7055.9|7053.1|8
1623997140000|2021-06-18 06:19:00|7057.4|7054.6|7057.3|7054.5|7057.4|7054.6|7055.8|7053|11
1623997150000|2021-06-18 06:19:10|7057.4|7054.6|7057.4|7054.6|7058.3|7055.5|7057.4|7054.6|1
1623997160000|2021-06-18 06:19:20|7057.3|7054.5|7057.4|7054.6|7057.8|7055|7057.3|7054.5|1
1623997170000|2021-06-18 06:19:30|7057.3|7054.5|7056.4|7053.6|7057.3|7054.5|7056.4|7053.6|1
1623997180000|2021-06-18 06:19:40|7056.3|7053.5|7055.3|7052.5|7056.4|7053.6|7055.3|7052.5|0
1623997190000|2021-06-18 06:19:50|7054.8|7052|7054.4|7051.6|7055.3|7052.5|7054.3|7051.5|6
1623997200000|2021-06-18 06:20:00|7054.3|7051.5|7054.3|7051.5|7054.4|7051.6|7054.3|7051.5|2
1623997210000|2021-06-18 06:20:10|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|0
1623997220000|2021-06-18 06:20:20|7054.3|7051.5|7054.3|7051.5|7054.4|7051.6|7054.3|7051.5|3
1623997230000|2021-06-18 06:20:30|7054.4|7051.6|7052.8|7050|7054.4|7051.6|7052.8|7050|6
1623997240000|2021-06-18 06:20:40|7052.9|7050.1|7053.4|7050.6|7053.4|7050.6|7052.8|7050|3
1623997250000|2021-06-18 06:20:50|7052.9|7050.1|7052.9|7050.1|7053.3|7050.5|7052.8|7050|4
1623997260000|2021-06-18 06:21:00|7052.8|7050|7051.4|7048.6|7052.9|7050.1|7051.3|7048.5|7
1623997270000|2021-06-18 06:21:10|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|1
1623997280000|2021-06-18 06:21:20|7051.4|7048.6|7052.3|7049.5|7052.3|7049.5|7051.4|7048.6|3
1623997290000|2021-06-18 06:21:30|7053|7049|7053.3|7050.5|7053.3|7050.5|7053|7049|15
1623997300000|2021-06-18 06:21:40|7053.4|7050.6|7053.3|7050.5|7053.4|7050.6|7052.8|7050|2
1623997310000|2021-06-18 06:21:50|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.3|7050.5|1
1623997320000|2021-06-18 06:22:00|7053.8|7051|7053.4|7050.6|7053.9|7051.1|7052.4|7049.6|7
1623997330000|2021-06-18 06:22:10|7053.3|7050.5|7053.9|7051.1|7054.3|7051.5|7052.4|7049.6|3
1623997340000|2021-06-18 06:22:20|7053.8|7051|7053.3|7050.5|7053.9|7051.1|7053.3|7050.5|0
1623997350000|2021-06-18 06:22:30|7053.4|7050.6|7053.8|7051|7053.8|7051|7053.3|7050.5|1
1623997360000|2021-06-18 06:22:40|7054.3|7051.5|7053.4|7050.6|7054.4|7051.6|7053.3|7050.5|3
1623997370000|2021-06-18 06:22:50|7053.3|7050.5|7054.3|7051.5|7054.3|7051.5|7053.3|7050.5|4
1623997380000|2021-06-18 06:23:00|7054.4|7051.6|7054.3|7051.5|7054.4|7051.6|7053.8|7051|2
1623997390000|2021-06-18 06:23:10|7054.4|7051.6|7053.8|7051|7054.4|7051.6|7053.8|7051|2
1623997400000|2021-06-18 06:23:20|7053.3|7050.5|7055.4|7052.6|7055.4|7052.6|7053.3|7050.5|13
1623997420000|2021-06-18 06:23:40|7056.4|7053.6|7056.4|7053.6|7057.4|7054.6|7055.4|7052.6|3
1623997430000|2021-06-18 06:23:50|7057.4|7054.6|7058.4|7055.6|7058.4|7055.6|7057.4|7054.6|7
1623997440000|2021-06-18 06:24:00|7058.3|7055.5|7058.4|7055.6|7058.4|7055.6|7058.3|7055.5|3
1623997450000|2021-06-18 06:24:10|7057.4|7054.6|7057.4|7054.6|7058.3|7055.5|7057.4|7054.6|9
1623997460000|2021-06-18 06:24:20|7057.3|7054.5|7056.4|7053.6|7058.4|7055.6|7056.4|7053.6|22
1623997470000|2021-06-18 06:24:30|7056.9|7054.1|7057.3|7054.5|7057.3|7054.5|7056.4|7053.6|2
1623997480000|2021-06-18 06:24:40|7056.9|7054.1|7057.3|7054.5|7057.4|7054.6|7056.4|7053.6|3
1623997490000|2021-06-18 06:24:50|7056.8|7054|7057.4|7054.6|7057.4|7054.6|7056.3|7053.5|9
1623997500000|2021-06-18 06:25:00|7057.3|7054.5|7056.4|7053.6|7057.3|7054.5|7056.4|7053.6|3
1623997510000|2021-06-18 06:25:10|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|3
1623997520000|2021-06-18 06:25:20|7056.4|7053.6|7058.3|7055.5|7058.3|7055.5|7056.4|7053.6|0
1623997530000|2021-06-18 06:25:30|7057.8|7055|7057.3|7054.5|7058.4|7055.6|7056.9|7054.1|7
1623997540000|2021-06-18 06:25:40|7056.4|7053.6|7057.3|7054.5|7057.4|7054.6|7056.3|7053.5|1
1623997550000|2021-06-18 06:25:50|7056.4|7053.6|7057.3|7054.5|7057.3|7054.5|7056.4|7053.6|0
1623997560000|2021-06-18 06:26:00|7056.9|7054.1|7056.4|7053.6|7056.9|7054.1|7056.4|7053.6|0
1623997580000|2021-06-18 06:26:20|7056.3|7053.5|7055.9|7053.1|7056.3|7053.5|7055.4|7052.6|5
1623997590000|2021-06-18 06:26:30|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|2
1623997600000|2021-06-18 06:26:40|7056.4|7053.6|7055.4|7052.6|7056.4|7053.6|7055.4|7052.6|0
1623997610000|2021-06-18 06:26:50|7056.3|7053.5|7056.3|7053.5|7057.3|7054.5|7055.8|7053|1
1623997620000|2021-06-18 06:27:00|7056.4|7053.6|7057.3|7054.5|7057.4|7054.6|7056.4|7053.6|2
1623997630000|2021-06-18 06:27:10|7056.3|7053.5|7056.3|7053.5|7057.3|7054.5|7056.3|7053.5|0
1623997640000|2021-06-18 06:27:20|7055.8|7053|7055.3|7052.5|7056.3|7053.5|7055.3|7052.5|0
1623997650000|2021-06-18 06:27:30|7055.8|7053|7055.3|7052.5|7056.3|7053.5|7055.3|7052.5|0
1623997660000|2021-06-18 06:27:40|7055.8|7053|7055.3|7052.5|7055.8|7053|7055.3|7052.5|0
1623997680000|2021-06-18 06:28:00|7054.8|7052|7056.3|7053.5|7056.3|7053.5|7054.8|7052|31
1623997690000|2021-06-18 06:28:10|7057.3|7054.5|7056.3|7053.5|7057.3|7054.5|7056.3|7053.5|0
1623997710000|2021-06-18 06:28:30|7055.3|7052.5|7056.3|7053.5|7056.3|7053.5|7055.3|7052.5|0
1623997720000|2021-06-18 06:28:40|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|3
1623997730000|2021-06-18 06:28:50|7056.3|7053.5|7056.3|7053.5|7057.3|7054.5|7056.3|7053.5|1
1623997740000|2021-06-18 06:29:00|7056.8|7054|7058.3|7055.5|7058.3|7055.5|7056.3|7053.5|1
1623997750000|2021-06-18 06:29:10|7058.8|7056|7058.3|7055.5|7058.8|7056|7058.3|7055.5|5
1623997760000|2021-06-18 06:29:20|||||||||8
1623997770000|2021-06-18 06:29:30|7058.8|7056|7058.3|7055.5|7058.8|7056|7058.3|7055.5|2
1623997780000|2021-06-18 06:29:40|||||||||6
1623997800000|2021-06-18 06:30:00|7057.3|7054.5|7056.3|7053.5|7057.3|7054.5|7055.3|7052.5|25
1623997810000|2021-06-18 06:30:10|||||||||4
1623997820000|2021-06-18 06:30:20|7055.3|7052.5|7056.3|7053.5|7056.3|7053.5|7055.3|7052.5|0
1623997830000|2021-06-18 06:30:30|7055.8|7053|7055.3|7052.5|7055.8|7053|7055.3|7052.5|7
1623997840000|2021-06-18 06:30:40|7054.8|7052|7053.8|7051|7054.8|7052|7053.3|7050.5|4
1623997850000|2021-06-18 06:30:50|7054.3|7051.5|7053.3|7050.5|7055.3|7052.5|7053.3|7050.5|2
1623997860000|2021-06-18 06:31:00|7052.3|7049.5|7052.3|7049.5|7053.3|7050.5|7051.8|7049|4
1623997870000|2021-06-18 06:31:10|7053.3|7050.5|7054.3|7051.5|7054.8|7052|7052.3|7049.5|29
1623997880000|2021-06-18 06:31:20|7054.8|7052|7053.3|7050.5|7054.8|7052|7053.3|7050.5|2
1623997890000|2021-06-18 06:31:30|7053.8|7051|7053.3|7050.5|7053.8|7051|7053.3|7050.5|6
1623997900000|2021-06-18 06:31:40|7053.9|7051.1|7054.3|7051.5|7054.3|7051.5|7053.8|7051|7
1623997910000|2021-06-18 06:31:50|7053.3|7050.5|7054.3|7051.5|7055.3|7052.5|7053.3|7050.5|4
1623997930000|2021-06-18 06:32:10|7053.8|7051|7051.3|7048.5|7054.3|7051.5|7051.3|7048.5|4
1623997940000|2021-06-18 06:32:20|7051.8|7049|7051.3|7048.5|7052.3|7049.5|7050.3|7047.5|3
1623997960000|2021-06-18 06:32:40|7050.8|7048|7050.3|7047.5|7051.3|7048.5|7050.3|7047.5|4
1623997970000|2021-06-18 06:32:50|7050.8|7048|7051.3|7048.5|7051.3|7048.5|7050.8|7048|0
1623997980000|2021-06-18 06:33:00|7050.8|7048|7049.8|7047|7050.8|7048|7049.3|7046.5|8
1623997990000|2021-06-18 06:33:10|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7049.3|7046.5|1
1623998000000|2021-06-18 06:33:20|7049.8|7047|7049.3|7046.5|7050.3|7047.5|7049.3|7046.5|15
1623998010000|2021-06-18 06:33:30|7048.8|7046|7049.3|7046.5|7049.3|7046.5|7048.4|7045.6|7
1623998020000|2021-06-18 06:33:40|7050.3|7047.5|7051.3|7048.5|7051.8|7049|7050.3|7047.5|3
1623998030000|2021-06-18 06:33:50|7050.3|7047.5|7050.3|7047.5|7051.3|7048.5|7050.3|7047.5|2
1623998040000|2021-06-18 06:34:00|7050.8|7048|7051.3|7048.5|7051.3|7048.5|7050.3|7047.5|0
1623998050000|2021-06-18 06:34:10|7050.8|7048|7051.3|7048.5|7051.3|7048.5|7050.3|7047.5|0
1623998060000|2021-06-18 06:34:20|7050.8|7048|7050.3|7047.5|7050.8|7048|7049.3|7046.5|0
1623998070000|2021-06-18 06:34:30|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|2
1623998080000|2021-06-18 06:34:40|7050.3|7047.5|7050.3|7047.5|7051.3|7048.5|7050.3|7047.5|0
1623998100000|2021-06-18 06:35:00|7050.8|7048|7052.3|7049.5|7052.3|7049.5|7050.8|7048|3
1623998110000|2021-06-18 06:35:10|7052.8|7050|7053.3|7050.5|7053.3|7050.5|7052.3|7049.5|0
1623998130000|2021-06-18 06:35:30|7053.2|7050.4|7052.3|7049.5|7053.2|7050.4|7052.3|7049.5|4
1623998140000|2021-06-18 06:35:40|7051.8|7049|7052.3|7049.5|7052.3|7049.5|7050.8|7048|6
1623998150000|2021-06-18 06:35:50|7053.3|7050.5|7052.3|7049.5|7053.3|7050.5|7052.3|7049.5|0
1623998160000|2021-06-18 06:36:00|7053.3|7050.5|7054.3|7051.5|7055.3|7052.5|7053.3|7050.5|15
1623998170000|2021-06-18 06:36:10|7054.8|7052|7054.8|7052|7054.8|7052|7054.3|7051.5|1
1623998180000|2021-06-18 06:36:20|7054.3|7051.5|7053.3|7050.5|7054.3|7051.5|7053.3|7050.5|1
1623998190000|2021-06-18 06:36:30|7052.8|7050|7052.3|7049.5|7053.3|7050.5|7052.3|7049.5|2
1623998200000|2021-06-18 06:36:40|7052.8|7050|7052.3|7049.5|7053.3|7050.5|7052.3|7049.5|4
1623998210000|2021-06-18 06:36:50|7051.8|7049|7051.8|7049|7052.3|7049.5|7051.8|7049|1
1623998220000|2021-06-18 06:37:00|7051.3|7048.5|7049.3|7046.5|7051.3|7048.5|7049.3|7046.5|6
1623998230000|2021-06-18 06:37:10|7048.9|7046.1|7049.3|7046.5|7050.3|7047.5|7048.3|7045.5|10
1623998240000|2021-06-18 06:37:20|7049.8|7047|7049.3|7046.5|7050.3|7047.5|7049.3|7046.5|4
1623998250000|2021-06-18 06:37:30|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|5
1623998260000|2021-06-18 06:37:40|||||||||1
1623998270000|2021-06-18 06:37:50|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|2
1623998290000|2021-06-18 06:38:10|7050.4|7047.6|7051.3|7048.5|7051.3|7048.5|7050.3|7047.5|2
1623998300000|2021-06-18 06:38:20|7051.8|7049|7052.3|7049.5|7052.3|7049.5|7051.8|7049|1
1623998310000|2021-06-18 06:38:30|7052.8|7050|7052.3|7049.5|7052.8|7050|7052.3|7049.5|0
1623998320000|2021-06-18 06:38:40|7052.8|7050|7051.3|7048.5|7052.8|7050|7051.3|7048.5|3
1623998330000|2021-06-18 06:38:50|7050.3|7047.5|7051.3|7048.5|7051.3|7048.5|7050.3|7047.5|1
1623998340000|2021-06-18 06:39:00|7050.8|7048|7049.3|7046.5|7050.8|7048|7049.3|7046.5|25
1623998350000|2021-06-18 06:39:10|7048.8|7046|7049.3|7046.5|7049.8|7047|7048.3|7045.5|3
1623998370000|2021-06-18 06:39:30|7048.8|7046|7048.8|7046|7048.8|7046|7048.8|7046|3
1623998380000|2021-06-18 06:39:40|7048.3|7045.5|7050.8|7048|7051.3|7048.5|7048.3|7045.5|2
1623998390000|2021-06-18 06:39:50|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|0
1623998400000|2021-06-18 06:40:00|7049.3|7046.5|7052.3|7049.5|7052.3|7049.5|7049.3|7046.5|1
1623998410000|2021-06-18 06:40:10|7051.3|7048.5|7051.3|7048.5|7051.8|7049|7050.3|7047.5|1
1623998420000|2021-06-18 06:40:20|7052.3|7049.5|7052.3|7049.5|7052.8|7050|7051.4|7048.6|35
1623998430000|2021-06-18 06:40:30|7051.4|7048.6|7051.3|7048.5|7051.4|7048.6|7051.3|7048.5|0
1623998440000|2021-06-18 06:40:40|7051.4|7048.6|7052.3|7049.5|7052.3|7049.5|7051.3|7048.5|1
1623998460000|2021-06-18 06:41:00|7051.4|7048.6|7051.4|7048.6|7052.3|7049.5|7051.3|7048.5|4
1623998470000|2021-06-18 06:41:10|7051.8|7049|7051.3|7048.5|7051.8|7049|7051.3|7048.5|6
1623998480000|2021-06-18 06:41:20|||||||||3
1623998490000|2021-06-18 06:41:30|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7051.8|7049|2
1623998500000|2021-06-18 06:41:40|7051.8|7049|7051.3|7048.5|7052.3|7049.5|7051.3|7048.5|1
1623998510000|2021-06-18 06:41:50|7050.8|7048|7050.8|7048|7050.8|7048|7050.8|7048|0
1623998520000|2021-06-18 06:42:00|7051.3|7048.5|7049.3|7046.5|7051.3|7048.5|7048.3|7045.5|5
1623998530000|2021-06-18 06:42:10|7049.4|7046.6|7049.4|7046.6|7050.3|7047.5|7049.3|7046.5|6
1623998540000|2021-06-18 06:42:20|7049.3|7046.5|7050.4|7047.6|7051.3|7048.5|7049.3|7046.5|2
1623998550000|2021-06-18 06:42:30|7050.3|7047.5|7050.4|7047.6|7050.9|7048.1|7050.3|7047.5|1
1623998560000|2021-06-18 06:42:40|7050.3|7047.5|7050.4|7047.6|7051.3|7048.5|7050.3|7047.5|0
1623998570000|2021-06-18 06:42:50|7050.3|7047.5|7050.8|7048|7051.4|7048.6|7049.9|7047.1|1
1623998580000|2021-06-18 06:43:00|7050.9|7048.1|7051.4|7048.6|7051.4|7048.6|7050.9|7048.1|0
1623998590000|2021-06-18 06:43:10|7051.3|7048.5|7051.3|7048.5|7051.4|7048.6|7051.3|7048.5|0
1623998600000|2021-06-18 06:43:20|7050.4|7047.6|7050.3|7047.5|7050.4|7047.6|7050.3|7047.5|1
1623998610000|2021-06-18 06:43:30|7050.4|7047.6|7051.3|7048.5|7051.3|7048.5|7050.4|7047.6|2
1623998620000|2021-06-18 06:43:40|7051.4|7048.6|7050.9|7048.1|7051.4|7048.6|7050.4|7047.6|0
1623998630000|2021-06-18 06:43:50|7050.4|7047.6|7050.9|7048.1|7051.3|7048.5|7050.3|7047.5|3
1623998640000|2021-06-18 06:44:00|7050.8|7048|7050.4|7047.6|7051.3|7048.5|7050.3|7047.5|0
1623998650000|2021-06-18 06:44:10|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|1
1623998660000|2021-06-18 06:44:20|7049.9|7047.1|7047.3|7044.5|7049.9|7047.1|7047.3|7044.5|25
1623998670000|2021-06-18 06:44:30|7047.4|7044.6|7047.3|7044.5|7047.4|7044.6|7047.3|7044.5|1
1623998680000|2021-06-18 06:44:40|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|1
1623998690000|2021-06-18 06:44:50|7048.3|7045.5|7047.4|7044.6|7048.4|7045.6|7047.3|7044.5|10
1623998700000|2021-06-18 06:45:00|7048.3|7045.5|7047.4|7044.6|7048.3|7045.5|7047.3|7044.5|0
1623998710000|2021-06-18 06:45:10|7047.3|7044.5|7049.3|7046.5|7049.4|7046.6|7047.3|7044.5|7
1623998720000|2021-06-18 06:45:20|7050.3|7047.5|7050.8|7048|7050.8|7048|7049.4|7046.6|2
1623998730000|2021-06-18 06:45:30|7050.9|7048.1|7051.3|7048.5|7051.4|7048.6|7050.4|7047.6|0
1623998740000|2021-06-18 06:45:40|7050.4|7047.6|7050.3|7047.5|7051.3|7048.5|7050.3|7047.5|2
1623998750000|2021-06-18 06:45:50|7050.4|7047.6|7050.4|7047.6|7051.3|7048.5|7050.3|7047.5|0
1623998760000|2021-06-18 06:46:00|7050.3|7047.5|7050.8|7048|7050.8|7048|7049.3|7046.5|1
1623998770000|2021-06-18 06:46:10|7050.4|7047.6|7050.4|7047.6|7051.3|7048.5|7050.4|7047.6|2
1623998780000|2021-06-18 06:46:20|7050.8|7048|7050.4|7047.6|7050.8|7048|7050.4|7047.6|0
1623998790000|2021-06-18 06:46:30|7050.3|7047.5|7051.3|7048.5|7051.4|7048.6|7050.3|7047.5|2
1623998810000|2021-06-18 06:46:50|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7051.4|7048.6|4
1623998820000|2021-06-18 06:47:00|7051.4|7048.6|7051.3|7048.5|7051.4|7048.6|7050.3|7047.5|2
1623998830000|2021-06-18 06:47:10|7050.8|7048|7051.3|7048.5|7051.3|7048.5|7050.4|7047.6|0
1623998840000|2021-06-18 06:47:20|7052.3|7049.5|7051.4|7048.6|7052.3|7049.5|7051.3|7048.5|1
1623998850000|2021-06-18 06:47:30|7051.3|7048.5|7050.3|7047.5|7051.3|7048.5|7050.3|7047.5|0
1623998860000|2021-06-18 06:47:40|7049.9|7047.1|7049.4|7046.6|7049.9|7047.1|7049.4|7046.6|1
1623998870000|2021-06-18 06:47:50|7049.9|7047.1|7049.3|7046.5|7050.3|7047.5|7048.4|7045.6|6
1623998880000|2021-06-18 06:48:00|7049.4|7046.6|7048.4|7045.6|7049.4|7046.6|7048.3|7045.5|1
1623998890000|2021-06-18 06:48:10|7048.8|7046|7049.3|7046.5|7049.3|7046.5|7048.3|7045.5|23
1623998900000|2021-06-18 06:48:20|7048.8|7046|7048.4|7045.6|7048.8|7046|7048.4|7045.6|3
1623998910000|2021-06-18 06:48:30|7048.8|7046|7048.4|7045.6|7048.8|7046|7048.3|7045.5|0
1623998920000|2021-06-18 06:48:40|7048.3|7045.5|7048.4|7045.6|7048.4|7045.6|7047.9|7045.1|1
1623998930000|2021-06-18 06:48:50|7048.3|7045.5|7047.9|7045.1|7048.3|7045.5|7046.9|7044.1|2
1623998940000|2021-06-18 06:49:00|7048.3|7045.5|7048.4|7045.6|7048.4|7045.6|7046.9|7044.1|3
1623998950000|2021-06-18 06:49:10|7048.3|7045.5|7046.9|7044.1|7048.3|7045.5|7046.4|7043.6|13
1623998960000|2021-06-18 06:49:20|7047.4|7044.6|7048.3|7045.5|7048.4|7045.6|7046.4|7043.6|85
1623998970000|2021-06-18 06:49:30|7047.9|7045.1|7046.9|7044.1|7047.9|7045.1|7046.9|7044.1|1
1623998980000|2021-06-18 06:49:40|7046.4|7043.6|7047.3|7044.5|7047.4|7044.6|7046.4|7043.6|2
1623998990000|2021-06-18 06:49:50|7047.4|7044.6|7046.9|7044.1|7047.4|7044.6|7046.4|7043.6|0
1623999000000|2021-06-18 06:50:00|7046.4|7043.6|7046.3|7043.5|7047.4|7044.6|7046.3|7043.5|10
1623999010000|2021-06-18 06:50:10|7045.3|7042.5|7043.3|7040.5|7045.3|7042.5|7043.3|7040.5|19
1623999020000|2021-06-18 06:50:20|7042.8|7040|7041.3|7038.5|7042.8|7040|7041.3|7038.5|12
1623999030000|2021-06-18 06:50:30|7041.8|7039|7041.8|7039|7042.8|7040|7041.3|7038.5|4
1623999040000|2021-06-18 06:50:40|7041.3|7038.5|7041.3|7038.5|7041.8|7039|7041.3|7038.5|1
1623999050000|2021-06-18 06:50:50|7041.8|7039|7041.8|7039|7042.3|7039.5|7041.3|7038.5|11
1623999060000|2021-06-18 06:51:00|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7040.8|7038|2
1623999070000|2021-06-18 06:51:10|||||||||2
1623999080000|2021-06-18 06:51:20|||||||||5
1623999090000|2021-06-18 06:51:30|7041.8|7039|7039.3|7036.5|7041.8|7039|7039.3|7036.5|10
1623999100000|2021-06-18 06:51:40|7040.3|7037.5|7041.3|7038.5|7041.3|7038.5|7038.3|7035.5|3
1623999110000|2021-06-18 06:51:50|7040.8|7038|7040.3|7037.5|7042.3|7039.5|7039.3|7036.5|12
1623999120000|2021-06-18 06:52:00|7040.8|7038|7041.3|7038.5|7042.3|7039.5|7040.3|7037.5|6
1623999130000|2021-06-18 06:52:10|7040.3|7037.5|7041.3|7038.5|7041.3|7038.5|7039.3|7036.5|3
1623999150000|2021-06-18 06:52:30|7041.8|7039|7041.3|7038.5|7042.3|7039.5|7041.3|7038.5|1
1623999160000|2021-06-18 06:52:40|7041.8|7039|7041.8|7039|7042.3|7039.5|7041.3|7038.5|0
1623999170000|2021-06-18 06:52:50|7042.3|7039.5|7041.3|7038.5|7042.3|7039.5|7040.3|7037.5|0
1623999180000|2021-06-18 06:53:00|7041.8|7039|7040.3|7037.5|7041.8|7039|7040.3|7037.5|0
1623999190000|2021-06-18 06:53:10|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|1
1623999200000|2021-06-18 06:53:20|7040.3|7037.5|7039.8|7037|7040.8|7038|7039.8|7037|1
1623999210000|2021-06-18 06:53:30|7040.3|7037.5|7039.3|7036.5|7040.3|7037.5|7038.8|7036|3
1623999220000|2021-06-18 06:53:40|7038.8|7036|7041.3|7038.5|7041.3|7038.5|7038.8|7036|13
1623999230000|2021-06-18 06:53:50|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|0
1623999240000|2021-06-18 06:54:00|7041.8|7039|7041.3|7038.5|7042.3|7039.5|7040.3|7037.5|12
1623999250000|2021-06-18 06:54:10|7041.4|7038.6|7041.3|7038.5|7042.3|7039.5|7041.3|7038.5|2
1623999260000|2021-06-18 06:54:20|7040.8|7038|7041.3|7038.5|7041.3|7038.5|7040.3|7037.5|10
1623999270000|2021-06-18 06:54:30|7041.2|7038.4|7040.3|7037.5|7041.3|7038.5|7039.3|7036.5|11
1623999280000|2021-06-18 06:54:40|7040.8|7038|7040.3|7037.5|7040.8|7038|7039.3|7036.5|3
1623999290000|2021-06-18 06:54:50|||||||||1
1623999300000|2021-06-18 06:55:00|7040.4|7037.6|7039.8|7037|7042.2|7039.4|7039.3|7036.5|8
1623999310000|2021-06-18 06:55:10|7040.3|7037.5|7039.3|7036.5|7040.3|7037.5|7039.3|7036.5|5
1623999320000|2021-06-18 06:55:20|7039.8|7037|7038.3|7035.5|7039.8|7037|7038.3|7035.5|3
1623999330000|2021-06-18 06:55:30|7038.8|7036|7038.3|7035.5|7039.3|7036.5|7038.3|7035.5|10
1623999340000|2021-06-18 06:55:40|7039.3|7036.5|7038.3|7035.5|7039.3|7036.5|7038.3|7035.5|9
1623999350000|2021-06-18 06:55:50|||||||||2
1623999360000|2021-06-18 06:56:00|7038.8|7036|7040.3|7037.5|7040.3|7037.5|7038.3|7035.5|9
1623999370000|2021-06-18 06:56:10|7040.8|7038|7040.3|7037.5|7041.3|7038.5|7040.3|7037.5|0
1623999380000|2021-06-18 06:56:20|7040.8|7038|7039.8|7037|7041.3|7038.5|7039.8|7037|2
1623999390000|2021-06-18 06:56:30|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|0
1623999400000|2021-06-18 06:56:40|7041.3|7038.5|7040.3|7037.5|7041.3|7038.5|7040.3|7037.5|0
1623999420000|2021-06-18 06:57:00|7040.8|7038|7040.3|7037.5|7040.8|7038|7040.3|7037.5|0
1623999430000|2021-06-18 06:57:10|7039.8|7037|7042.3|7039.5|7042.3|7039.5|7039.3|7036.5|3
1623999440000|2021-06-18 06:57:20|7041.3|7038.5|7041.2|7038.4|7042.3|7039.5|7039.3|7036.5|24
1623999450000|2021-06-18 06:57:30|7041.3|7038.5|7041.2|7038.4|7041.3|7038.5|7041.2|7038.4|0
1623999460000|2021-06-18 06:57:40|7041.3|7038.5|7040.3|7037.5|7041.3|7038.5|7039.3|7036.5|1
1623999470000|2021-06-18 06:57:50|7040.2|7037.4|7040.8|7038|7041.2|7038.4|7040.2|7037.4|3
1623999480000|2021-06-18 06:58:00|7041.3|7038.5|7042.8|7040|7043.3|7040.5|7041.3|7038.5|4
1623999490000|2021-06-18 06:58:10|7042.3|7039.5|7042.2|7039.4|7043.3|7040.5|7042.2|7039.4|5
1623999500000|2021-06-18 06:58:20|7041.8|7039|7040.8|7038|7042.2|7039.4|7040.3|7037.5|7
1623999510000|2021-06-18 06:58:30|7040.3|7037.5|7039.2|7036.4|7041.2|7038.4|7038.8|7036|5
1623999520000|2021-06-18 06:58:40|7039.3|7036.5|7039.2|7036.4|7040.2|7037.4|7039.2|7036.4|8
1623999530000|2021-06-18 06:58:50|7039.3|7036.5|7038.3|7035.5|7039.3|7036.5|7038.3|7035.5|1
1623999540000|2021-06-18 06:59:00|7037.3|7034.5|7036.3|7033.5|7037.8|7035|7036.2|7033.4|3
1623999550000|2021-06-18 06:59:10|7036.8|7034|7036.3|7033.5|7037.2|7034.4|7034.3|7031.5|9
1623999560000|2021-06-18 06:59:20|7036.2|7033.4|7037.3|7034.5|7038.2|7035.4|7035.3|7032.5|9
1623999570000|2021-06-18 06:59:30|7038.2|7035.4|7036.3|7033.5|7038.3|7035.5|7036.2|7033.4|6
1623999580000|2021-06-18 06:59:40|7036.2|7033.4|7036.3|7033.5|7036.8|7034|7035.3|7032.5|4
1623999590000|2021-06-18 06:59:50|7036.2|7033.4|7034.8|7032|7036.2|7033.4|7034.8|7032|6
1623999600000|2021-06-18 07:00:00|7035.3|7032.5|7042.3|7039.5|7043.3|7040.5|7033.2|7030.4|69
1623999610000|2021-06-18 07:00:10|7043.3|7040.5|7044.8|7042|7046.2|7043.4|7043.3|7040.5|15
1623999620000|2021-06-18 07:00:20|7045.3|7042.5|7043.8|7041|7045.3|7042.5|7042.3|7039.5|8
1623999630000|2021-06-18 07:00:30|7045.2|7042.4|7046.3|7043.5|7048.3|7045.5|7045.2|7042.4|8
1623999640000|2021-06-18 07:00:40|7046.4|7043.6|7045.3|7042.5|7048.2|7045.4|7045.3|7042.5|6
1623999650000|2021-06-18 07:00:50|7046.3|7043.5|7046.3|7043.5|7047.3|7044.5|7046.3|7043.5|7
1623999660000|2021-06-18 07:01:00|7046.8|7044|7048.3|7045.5|7050.3|7047.5|7046.8|7044|18
1623999670000|2021-06-18 07:01:10|7048.8|7046|7049.3|7046.5|7049.3|7046.5|7048.3|7045.5|4
1623999680000|2021-06-18 07:01:20|7049.8|7047|7049.3|7046.5|7051.2|7048.4|7049.3|7046.5|0
1623999690000|2021-06-18 07:01:30|7051.3|7048.5|7051.8|7049|7052.3|7049.5|7051.3|7048.5|3
1623999700000|2021-06-18 07:01:40|7051.3|7048.5|7051.3|7048.5|7052.3|7049.5|7050.4|7047.6|9
1623999710000|2021-06-18 07:01:50|7051.8|7049|7053.3|7050.5|7054.3|7051.5|7051.8|7049|13
1623999720000|2021-06-18 07:02:00|7053.2|7050.4|7052.8|7050|7054.3|7051.5|7052.3|7049.5|11
1623999730000|2021-06-18 07:02:10|7052.3|7049.5|7052.3|7049.5|7053.3|7050.5|7052.3|7049.5|8
1623999740000|2021-06-18 07:02:20|7052.4|7049.6|7053.3|7050.5|7054.3|7051.5|7052.4|7049.6|2
1623999750000|2021-06-18 07:02:30|7053.8|7051|7053.3|7050.5|7054.3|7051.5|7053.3|7050.5|1
1623999760000|2021-06-18 07:02:40|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|4
1623999770000|2021-06-18 07:02:50|7051.8|7049|7052.2|7049.4|7052.3|7049.5|7051.3|7048.5|1
1623999780000|2021-06-18 07:03:00|7052.3|7049.5|7054.3|7051.5|7054.3|7051.5|7052.3|7049.5|5
1623999790000|2021-06-18 07:03:10|7053.8|7051|7054.3|7051.5|7055.3|7052.5|7053.3|7050.5|12
1623999800000|2021-06-18 07:03:20|7055.3|7052.5|7055.3|7052.5|7055.3|7052.5|7055.3|7052.5|2
1623999820000|2021-06-18 07:03:40|7056.3|7053.5|7055.8|7053|7056.3|7053.5|7055.3|7052.5|2
1623999830000|2021-06-18 07:03:50|7056.3|7053.5|7054.3|7051.5|7056.3|7053.5|7053.3|7050.5|6
1623999840000|2021-06-18 07:04:00|7055.2|7052.4|7054.3|7051.5|7055.3|7052.5|7054.3|7051.5|8
1623999850000|2021-06-18 07:04:10|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7052.3|7049.5|1
1623999860000|2021-06-18 07:04:20|7053.2|7050.4|7052.3|7049.5|7053.2|7050.4|7052.3|7049.5|4
1623999870000|2021-06-18 07:04:30|7051.3|7048.5|7052.3|7049.5|7052.3|7049.5|7051.3|7048.5|2
1623999880000|2021-06-18 07:04:40|7052.2|7049.4|7052.3|7049.5|7052.3|7049.5|7052.2|7049.4|1
1623999890000|2021-06-18 07:04:50|7053.3|7050.5|7052.8|7050|7053.3|7050.5|7052.3|7049.5|0
1623999900000|2021-06-18 07:05:00|7053.3|7050.5|7052.3|7049.5|7054.3|7051.5|7052.3|7049.5|4
1623999910000|2021-06-18 07:05:10|7052.2|7049.4|7049.3|7046.5|7052.3|7049.5|7049.2|7046.4|5
1623999920000|2021-06-18 07:05:20|7050.2|7047.4|7051.3|7048.5|7051.3|7048.5|7049.3|7046.5|2
1623999930000|2021-06-18 07:05:30|7051.2|7048.4|7052.3|7049.5|7052.7|7049.9|7051.2|7048.4|3
1623999940000|2021-06-18 07:05:40|7051.7|7048.9|7051.8|7049|7052.2|7049.4|7051.2|7048.4|2
1623999950000|2021-06-18 07:05:50|7051.3|7048.5|7051.3|7048.5|7053.2|7050.4|7051.3|7048.5|6
1623999960000|2021-06-18 07:06:00|7051.2|7048.4|7051.3|7048.5|7051.3|7048.5|7050.3|7047.5|0
1623999970000|2021-06-18 07:06:10|7051.2|7048.4|7052.3|7049.5|7052.3|7049.5|7051.2|7048.4|0
1623999980000|2021-06-18 07:06:20|7052.2|7049.4|7052.3|7049.5|7052.3|7049.5|7052.2|7049.4|0
1623999990000|2021-06-18 07:06:30|7052.2|7049.4|7051.8|7049|7052.2|7049.4|7051.3|7048.5|1
1624000000000|2021-06-18 07:06:40|7052.2|7049.4|7053.3|7050.5|7054.2|7051.4|7052.2|7049.4|4
1624000010000|2021-06-18 07:06:50|7053.7|7050.9|7054.2|7051.4|7054.2|7051.4|7053.3|7050.5|0
1624000020000|2021-06-18 07:07:00|7054.3|7051.5|7053.8|7051|7054.3|7051.5|7053.8|7051|1
1624000030000|2021-06-18 07:07:10|7054.3|7051.5|7054.3|7051.5|7054.8|7052|7054.3|7051.5|4
1624000040000|2021-06-18 07:07:20|7055.3|7052.5|7054.3|7051.5|7055.3|7052.5|7054.3|7051.5|0
1624000050000|2021-06-18 07:07:30|7055.2|7052.4|7054.3|7051.5|7055.2|7052.4|7054.2|7051.4|2
1624000060000|2021-06-18 07:07:40|7054.8|7052|7056.3|7053.5|7056.3|7053.5|7054.3|7051.5|4
1624000080000|2021-06-18 07:08:00|7056.4|7053.6|7057.8|7055|7058.3|7055.5|7056.4|7053.6|3
1624000090000|2021-06-18 07:08:10|7056.3|7053.5|7058.8|7056|7059.3|7056.5|7056.3|7053.5|19
1624000100000|2021-06-18 07:08:20|7059.2|7056.4|7058.3|7055.5|7059.3|7056.5|7058.3|7055.5|2
1624000110000|2021-06-18 07:08:30|7058.8|7056|7059.3|7056.5|7059.3|7056.5|7058.3|7055.5|0
1624000120000|2021-06-18 07:08:40|7058.3|7055.5|7056.3|7053.5|7058.8|7056|7056.3|7053.5|0
1624000130000|2021-06-18 07:08:50|7056.8|7054|7055.3|7052.5|7056.8|7054|7055.3|7052.5|2
1624000140000|2021-06-18 07:09:00|7056.2|7053.4|7056.3|7053.5|7056.3|7053.5|7056.2|7053.4|1
1624000150000|2021-06-18 07:09:10|7057.2|7054.4|7056.3|7053.5|7057.3|7054.5|7056.3|7053.5|1
1624000170000|2021-06-18 07:09:30|7057.3|7054.5|7056.8|7054|7057.3|7054.5|7056.3|7053.5|3
1624000180000|2021-06-18 07:09:40|7056.3|7053.5|7055.3|7052.5|7056.3|7053.5|7054.3|7051.5|4
1624000190000|2021-06-18 07:09:50|7055.2|7052.4|7054.3|7051.5|7055.3|7052.5|7054.3|7051.5|1
1624000200000|2021-06-18 07:10:00|7053.4|7050.6|7053.3|7050.5|7053.8|7051|7053.2|7050.4|3
1624000210000|2021-06-18 07:10:10|7053.8|7051|7054.3|7051.5|7054.3|7051.5|7053.8|7051|1
1624000220000|2021-06-18 07:10:20|7055.2|7052.4|7056.8|7054|7057.3|7054.5|7055.2|7052.4|4
1624000230000|2021-06-18 07:10:30|7056.3|7053.5|7051.3|7048.5|7056.3|7053.5|7051.3|7048.5|2
1624000240000|2021-06-18 07:10:40|7051.7|7048.9|7048.3|7045.5|7052.2|7049.4|7048.3|7045.5|12
1624000250000|2021-06-18 07:10:50|7048.2|7045.4|7048.3|7045.5|7048.3|7045.5|7047.3|7044.5|3
1624000260000|2021-06-18 07:11:00|7048.8|7046|7049.3|7046.5|7049.3|7046.5|7048.8|7046|2
1624000270000|2021-06-18 07:11:10|7049.2|7046.4|7049.3|7046.5|7049.3|7046.5|7049.2|7046.4|0
1624000280000|2021-06-18 07:11:20|7049.2|7046.4|7048.3|7045.5|7049.3|7046.5|7048.2|7045.4|6
1624000290000|2021-06-18 07:11:30|7049.3|7046.5|7049.3|7046.5|7049.8|7047|7048.8|7046|1
1624000300000|2021-06-18 07:11:40|||||||||2
1624000310000|2021-06-18 07:11:50|7049.2|7046.4|7046.3|7043.5|7049.2|7046.4|7046.3|7043.5|4
1624000320000|2021-06-18 07:12:00|7046.7|7043.9|7046.3|7043.5|7047.2|7044.4|7045.3|7042.5|0
1624000330000|2021-06-18 07:12:10|7046.2|7043.4|7046.3|7043.5|7046.3|7043.5|7045.3|7042.5|5
1624000340000|2021-06-18 07:12:20|7046.7|7043.9|7045.2|7042.4|7047.2|7044.4|7044.8|7042|3
1624000350000|2021-06-18 07:12:30|7044.8|7042|7043.3|7040.5|7044.8|7042|7042.3|7039.5|4
1624000360000|2021-06-18 07:12:40|7044.2|7041.4|7042.3|7039.5|7044.3|7041.5|7041.3|7038.5|0
1624000370000|2021-06-18 07:12:50|||||||||2
1624000380000|2021-06-18 07:13:00|7043.2|7040.4|7043.3|7040.5|7044.3|7041.5|7042.3|7039.5|10
1624000390000|2021-06-18 07:13:10|||||||||4
1624000400000|2021-06-18 07:13:20|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|10
1624000410000|2021-06-18 07:13:30|7044.8|7042|7045.3|7042.5|7046.3|7043.5|7044.3|7041.5|2
1624000420000|2021-06-18 07:13:40|7044.8|7042|7043.3|7040.5|7045.3|7042.5|7043.3|7040.5|0
1624000430000|2021-06-18 07:13:50|7042.3|7039.5|7042.3|7039.5|7043.3|7040.5|7041.3|7038.5|4
1624000440000|2021-06-18 07:14:00|7042.4|7039.6|7043.3|7040.5|7043.8|7041|7042.3|7039.5|1
1624000450000|2021-06-18 07:14:10|7043.8|7041|7044.3|7041.5|7044.3|7041.5|7043.8|7041|1
1624000460000|2021-06-18 07:14:20|7045.2|7042.4|7043.3|7040.5|7045.3|7042.5|7043.3|7040.5|1
1624000470000|2021-06-18 07:14:30|7044.3|7041.5|7044.2|7041.4|7045.3|7042.5|7044.2|7041.4|4
1624000480000|2021-06-18 07:14:40|7043.7|7040.9|7044.2|7041.4|7044.3|7041.5|7042.3|7039.5|13
1624000490000|2021-06-18 07:14:50|7044.3|7041.5|7044.2|7041.4|7045.2|7042.4|7044.2|7041.4|4
1624000500000|2021-06-18 07:15:00|7044.3|7041.5|7045.7|7042.9|7045.8|7043|7044.3|7041.5|1
1624000510000|2021-06-18 07:15:10|7045.8|7043|7044.3|7041.5|7045.8|7043|7044.3|7041.5|0
1624000520000|2021-06-18 07:15:20|7044.2|7041.4|7044.3|7041.5|7044.3|7041.5|7044.2|7041.4|0
1624000530000|2021-06-18 07:15:30|7044.7|7041.9|7042.2|7039.4|7044.7|7041.9|7042.2|7039.4|2
1624000540000|2021-06-18 07:15:40|7041.3|7038.5|7042.3|7039.5|7042.8|7040|7041.3|7038.5|3
1624000550000|2021-06-18 07:15:50|7042.2|7039.4|7042.3|7039.5|7042.8|7040|7042.2|7039.4|0
1624000560000|2021-06-18 07:16:00|7042.2|7039.4|7040.3|7037.5|7042.2|7039.4|7039.3|7036.5|7
1624000570000|2021-06-18 07:16:10|7040.7|7037.9|7040.3|7037.5|7042.3|7039.5|7040.3|7037.5|4
1624000580000|2021-06-18 07:16:20|7041.2|7038.4|7039.8|7037|7041.2|7038.4|7039.3|7036.5|0
1624000590000|2021-06-18 07:16:30|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|1
1624000600000|2021-06-18 07:16:40|7040.2|7037.4|7040.3|7037.5|7040.3|7037.5|7039.3|7036.5|0
1624000610000|2021-06-18 07:16:50|7041.3|7038.5|7038.3|7035.5|7041.3|7038.5|7038.3|7035.5|5
1624000620000|2021-06-18 07:17:00|7038.8|7036|7039.3|7036.5|7040.2|7037.4|7038.8|7036|1
1624000630000|2021-06-18 07:17:10|7038.3|7035.5|7040.3|7037.5|7041.2|7038.4|7038.3|7035.5|1
1624000640000|2021-06-18 07:17:20|7040.2|7037.4|7041.2|7038.4|7041.2|7038.4|7039.3|7036.5|5
1624000650000|2021-06-18 07:17:30|7042.3|7039.5|7044.3|7041.5|7044.9|7042.1|7041.3|7038.5|187
1624000660000|2021-06-18 07:17:40|7043.8|7041|7044.3|7041.5|7044.3|7041.5|7043.8|7041|0
1624000670000|2021-06-18 07:17:50|7044.4|7041.6|7046.3|7043.5|7046.3|7043.5|7044.3|7041.5|4
1624000680000|2021-06-18 07:18:00|7046.4|7043.6|7045.8|7043|7046.4|7043.6|7045.3|7042.5|14
1624000690000|2021-06-18 07:18:10|7046.2|7043.4|7045.3|7042.5|7046.2|7043.4|7045.3|7042.5|3
1624000700000|2021-06-18 07:18:20|7044.2|7041.4|7044.3|7041.5|7044.3|7041.5|7043.8|7041|5
1624000710000|2021-06-18 07:18:30|7044.8|7042|7045.3|7042.5|7045.3|7042.5|7044.3|7041.5|0
1624000720000|2021-06-18 07:18:40|7046.2|7043.4|7045.3|7042.5|7046.2|7043.4|7045.3|7042.5|3
1624000730000|2021-06-18 07:18:50|7045.8|7043|7047.3|7044.5|7049.3|7046.5|7045.3|7042.5|8
1624000740000|2021-06-18 07:19:00|7047.4|7044.6|7046.3|7043.5|7048.3|7045.5|7046.3|7043.5|16
1624000750000|2021-06-18 07:19:10|7046.8|7044|7044.3|7041.5|7046.8|7044|7044.3|7041.5|4
1624000760000|2021-06-18 07:19:20|7045.3|7042.5|7047.2|7044.4|7047.2|7044.4|7045.3|7042.5|0
1624000770000|2021-06-18 07:19:30|7046.3|7043.5|7045.3|7042.5|7046.3|7043.5|7045.2|7042.4|3
1624000780000|2021-06-18 07:19:40|7045.7|7042.9|7046.3|7043.5|7046.3|7043.5|7045.3|7042.5|0
1624000790000|2021-06-18 07:19:50|7047.2|7044.4|7044.3|7041.5|7047.2|7044.4|7044.2|7041.4|51
1624000800000|2021-06-18 07:20:00|7044.2|7041.4|7043.2|7040.4|7044.3|7041.5|7042.2|7039.4|1
1624000810000|2021-06-18 07:20:10|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|5
1624000820000|2021-06-18 07:20:20|7043.2|7040.4|7043.2|7040.4|7044.2|7041.4|7043.2|7040.4|0
1624000830000|2021-06-18 07:20:30|7043.3|7040.5|7042.3|7039.5|7043.3|7040.5|7042.3|7039.5|1
1624000840000|2021-06-18 07:20:40|7043.2|7040.4|7044.2|7041.4|7044.2|7041.4|7043.2|7040.4|0
1624000850000|2021-06-18 07:20:50|7044.3|7041.5|7048.3|7045.5|7048.3|7045.5|7044.3|7041.5|40
1624000860000|2021-06-18 07:21:00|7049.3|7046.5|7049.2|7046.4|7050.2|7047.4|7048.3|7045.5|3
1624000870000|2021-06-18 07:21:10|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7049.2|7046.4|2
1624000880000|2021-06-18 07:21:20|7050.2|7047.4|7048.2|7045.4|7050.2|7047.4|7047.3|7044.5|27
1624000890000|2021-06-18 07:21:30|7047.3|7044.5|7049.3|7046.5|7049.3|7046.5|7047.3|7044.5|36
1624000910000|2021-06-18 07:21:50|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7049.3|7046.5|0
1624000920000|2021-06-18 07:22:00|7049.3|7046.5|7049.8|7047|7050.3|7047.5|7049.3|7046.5|0
1624000930000|2021-06-18 07:22:10|7049.3|7046.5|7049.3|7046.5|7049.8|7047|7048.3|7045.5|1
1624000940000|2021-06-18 07:22:20|7050.2|7047.4|7050.3|7047.5|7050.3|7047.5|7050.2|7047.4|1
1624000950000|2021-06-18 07:22:30|7050.2|7047.4|7050.3|7047.5|7050.3|7047.5|7049.3|7046.5|0
1624000960000|2021-06-18 07:22:40|7049.8|7047|7050.2|7047.4|7050.3|7047.5|7049.3|7046.5|0
1624000970000|2021-06-18 07:22:50|7049.8|7047|7049.8|7047|7049.8|7047|7049.3|7046.5|0
1624000980000|2021-06-18 07:23:00|7050.8|7048|7051.2|7048.4|7051.2|7048.4|7050.2|7047.4|4
1624000990000|2021-06-18 07:23:10|7051.3|7048.5|7054.3|7051.5|7054.3|7051.5|7051.3|7048.5|3
1624001000000|2021-06-18 07:23:20|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|2
1624001010000|2021-06-18 07:23:30|7054.3|7051.5|7054.2|7051.4|7054.3|7051.5|7053.3|7050.5|5
1624001020000|2021-06-18 07:23:40|7053.3|7050.5|7055.2|7052.4|7055.2|7052.4|7053.3|7050.5|10
1624001030000|2021-06-18 07:23:50|7054.3|7051.5|7055.2|7052.4|7055.2|7052.4|7054.3|7051.5|1
1624001040000|2021-06-18 07:24:00|7054.8|7052|7053.2|7050.4|7055.2|7052.4|7052.2|7049.4|17
1624001050000|2021-06-18 07:24:10|7052.2|7049.4|7054.2|7051.4|7054.3|7051.5|7052.2|7049.4|16
1624001060000|2021-06-18 07:24:20|7054.3|7051.5|7059.3|7056.5|7059.3|7056.5|7054.3|7051.5|27
1624001070000|2021-06-18 07:24:30|7059.2|7056.4|7059.3|7056.5|7059.3|7056.5|7058.3|7055.5|1
1624001080000|2021-06-18 07:24:40|7058.8|7056|7059.3|7056.5|7059.3|7056.5|7057.3|7054.5|5
1624001090000|2021-06-18 07:24:50|||||||||1
1624001100000|2021-06-18 07:25:00|7058.3|7055.5|7058.3|7055.5|7059.3|7056.5|7058.3|7055.5|1
1624001110000|2021-06-18 07:25:10|7058.8|7056|7059.3|7056.5|7059.3|7056.5|7058.3|7055.5|3
1624001120000|2021-06-18 07:25:20|7060.3|7057.5|7061.3|7058.5|7062.2|7059.4|7060.3|7057.5|11
1624001130000|2021-06-18 07:25:30|7061.2|7058.4|7062.3|7059.5|7062.3|7059.5|7061.2|7058.4|5
1624001140000|2021-06-18 07:25:40|||||||||2
1624001150000|2021-06-18 07:25:50|7062.2|7059.4|7062.3|7059.5|7062.3|7059.5|7062.2|7059.4|2
1624001170000|2021-06-18 07:26:10|7063.2|7060.4|7062.3|7059.5|7063.3|7060.5|7062.3|7059.5|6
1624001180000|2021-06-18 07:26:20|7062.2|7059.4|7061.2|7058.4|7062.3|7059.5|7061.2|7058.4|5
1624001190000|2021-06-18 07:26:30|7060.3|7057.5|7060.2|7057.4|7060.3|7057.5|7060.2|7057.4|3
1624001200000|2021-06-18 07:26:40|7060.3|7057.5|7061.3|7058.5|7061.3|7058.5|7060.3|7057.5|1
1624001210000|2021-06-18 07:26:50|7062.2|7059.4|7063.3|7060.5|7063.3|7060.5|7061.3|7058.5|0
1624001220000|2021-06-18 07:27:00|7064.2|7061.4|7061.3|7058.5|7064.2|7061.4|7060.3|7057.5|3
1624001230000|2021-06-18 07:27:10|7062.2|7059.4|7060.3|7057.5|7062.2|7059.4|7060.2|7057.4|1
1624001240000|2021-06-18 07:27:20|7060.4|7057.6|7061.3|7058.5|7061.3|7058.5|7060.4|7057.6|0
1624001250000|2021-06-18 07:27:30|7060.3|7057.5|7061.3|7058.5|7061.3|7058.5|7060.3|7057.5|0
1624001260000|2021-06-18 07:27:40|7061.8|7059|7062.3|7059.5|7062.3|7059.5|7061.2|7058.4|1
1624001270000|2021-06-18 07:27:50|7062.2|7059.4|7062.3|7059.5|7062.3|7059.5|7061.3|7058.5|1
1624001280000|2021-06-18 07:28:00|7062.8|7060|7063.3|7060.5|7064.2|7061.4|7062.3|7059.5|6
1624001290000|2021-06-18 07:28:10|7063.2|7060.4|7062.8|7060|7063.3|7060.5|7062.3|7059.5|0
1624001300000|2021-06-18 07:28:20|7063.2|7060.4|7061.7|7058.9|7063.2|7060.4|7061.2|7058.4|3
1624001310000|2021-06-18 07:28:30|7061.8|7059|7062.2|7059.4|7062.3|7059.5|7061.2|7058.4|0
1624001320000|2021-06-18 07:28:40|7063.2|7060.4|7062.3|7059.5|7063.2|7060.4|7062.3|7059.5|2
1624001330000|2021-06-18 07:28:50|7062.4|7059.6|7062.3|7059.5|7063.3|7060.5|7062.3|7059.5|0
1624001340000|2021-06-18 07:29:00|7063.2|7060.4|7062.7|7059.9|7063.3|7060.5|7062.3|7059.5|2
1624001350000|2021-06-18 07:29:10|7063.3|7060.5|7063.3|7060.5|7064.3|7061.5|7063.3|7060.5|4
1624001360000|2021-06-18 07:29:20|7064.2|7061.4|7063.2|7060.4|7064.3|7061.5|7063.2|7060.4|2
1624001370000|2021-06-18 07:29:30|7062.7|7059.9|7063.2|7060.4|7063.2|7060.4|7062.3|7059.5|8
1624001380000|2021-06-18 07:29:40|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|6
1624001400000|2021-06-18 07:30:00|7064.3|7061.5|7063.2|7060.4|7064.3|7061.5|7062.2|7059.4|6
1624001410000|2021-06-18 07:30:10|7063.3|7060.5|7062.2|7059.4|7063.3|7060.5|7062.2|7059.4|2
1624001420000|2021-06-18 07:30:20|7062.3|7059.5|7062.2|7059.4|7062.3|7059.5|7061.3|7058.5|0
1624001430000|2021-06-18 07:30:30|7061.3|7058.5|7061.3|7058.5|7062.2|7059.4|7061.2|7058.4|10
1624001440000|2021-06-18 07:30:40|7061.2|7058.4|7061.3|7058.5|7062.2|7059.4|7061.2|7058.4|6
1624001450000|2021-06-18 07:30:50|7061.7|7058.9|7061.3|7058.5|7062.2|7059.4|7061.2|7058.4|0
1624001460000|2021-06-18 07:31:00|7061.2|7058.4|7061.2|7058.4|7061.3|7058.5|7060.3|7057.5|0
1624001470000|2021-06-18 07:31:10|7061.3|7058.5|7061.2|7058.4|7062.1|7059.3|7061.2|7058.4|13
1624001480000|2021-06-18 07:31:20|7061.3|7058.5|7061.2|7058.4|7061.3|7058.5|7060.3|7057.5|1
1624001490000|2021-06-18 07:31:30|7060.3|7057.5|7060.3|7057.5|7060.3|7057.5|7060.3|7057.5|4
1624001500000|2021-06-18 07:31:40|7060.7|7057.9|7058.2|7055.4|7061.2|7058.4|7058.2|7055.4|11
1624001510000|2021-06-18 07:31:50|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|7057.3|7054.5|4
1624001520000|2021-06-18 07:32:00|7058.2|7055.4|7058.3|7055.5|7058.3|7055.5|7058.2|7055.4|6
1624001530000|2021-06-18 07:32:10|7059.2|7056.4|7059.2|7056.4|7059.3|7056.5|7058.2|7055.4|2
1624001540000|2021-06-18 07:32:20|7058.8|7056|7058.3|7055.5|7058.8|7056|7058.2|7055.4|0
1624001550000|2021-06-18 07:32:30|7059.2|7056.4|7058.3|7055.5|7059.2|7056.4|7058.3|7055.5|0
1624001560000|2021-06-18 07:32:40|7058.2|7055.4|7056.2|7053.4|7058.3|7055.5|7056.2|7053.4|12
1624001570000|2021-06-18 07:32:50|7056.3|7053.5|7055.3|7052.5|7056.3|7053.5|7055.2|7052.4|6
1624001580000|2021-06-18 07:33:00|7054.3|7051.5|7056.2|7053.4|7056.2|7053.4|7054.3|7051.5|0
1624001590000|2021-06-18 07:33:10|7056.3|7053.5|7057.3|7054.5|7057.3|7054.5|7056.2|7053.4|1
1624001600000|2021-06-18 07:33:20|7056.8|7054|7058.3|7055.5|7058.3|7055.5|7056.8|7054|2
1624001610000|2021-06-18 07:33:30|7058.2|7055.4|7057.3|7054.5|7058.2|7055.4|7057.3|7054.5|2
1624001620000|2021-06-18 07:33:40|7057.8|7055|7057.2|7054.4|7057.8|7055|7057.2|7054.4|2
1624001630000|2021-06-18 07:33:50|7057.3|7054.5|7056.3|7053.5|7057.3|7054.5|7056.2|7053.4|1
1624001640000|2021-06-18 07:34:00|7056.2|7053.4|7057.3|7054.5|7057.3|7054.5|7056.2|7053.4|1
1624001650000|2021-06-18 07:34:10|7057.2|7054.4|7056.3|7053.5|7057.3|7054.5|7056.3|7053.5|0
1624001660000|2021-06-18 07:34:20|7057.2|7054.4|7056.3|7053.5|7057.2|7054.4|7056.2|7053.4|1
1624001680000|2021-06-18 07:34:40|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|0
1624001690000|2021-06-18 07:34:50|7056.3|7053.5|7057.3|7054.5|7057.3|7054.5|7056.3|7053.5|2
1624001700000|2021-06-18 07:35:00|7057.2|7054.4|7058.2|7055.4|7058.2|7055.4|7056.8|7054|1
1624001710000|2021-06-18 07:35:10|7058.3|7055.5|7060.3|7057.5|7060.3|7057.5|7058.3|7055.5|2
1624001720000|2021-06-18 07:35:20|7059.3|7056.5|7060.3|7057.5|7060.3|7057.5|7059.3|7056.5|0
1624001730000|2021-06-18 07:35:30|7061.2|7058.4|7058.3|7055.5|7061.3|7058.5|7058.3|7055.5|2
1624001740000|2021-06-18 07:35:40|7058.8|7056|7058.3|7055.5|7059.3|7056.5|7058.3|7055.5|1
1624001750000|2021-06-18 07:35:50|7058.2|7055.4|7058.3|7055.5|7058.3|7055.5|7058.2|7055.4|1
1624001760000|2021-06-18 07:36:00|7057.3|7054.5|7059.3|7056.5|7059.3|7056.5|7057.3|7054.5|2
1624001770000|2021-06-18 07:36:10|||||||||1
1624001780000|2021-06-18 07:36:20|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|0
1624001790000|2021-06-18 07:36:30|7058.2|7055.4|7058.2|7055.4|7058.3|7055.5|7058.2|7055.4|8
1624001800000|2021-06-18 07:36:40|7058.3|7055.5|7058.8|7056|7058.8|7056|7058.3|7055.5|0
1624001810000|2021-06-18 07:36:50|7059.2|7056.4|7058.3|7055.5|7059.2|7056.4|7058.3|7055.5|1
1624001820000|2021-06-18 07:37:00|7059.2|7056.4|7059.3|7056.5|7061.3|7058.5|7059.2|7056.4|11
1624001830000|2021-06-18 07:37:10|7059.8|7057|7058.3|7055.5|7059.8|7057|7057.3|7054.5|1
1624001840000|2021-06-18 07:37:20|7058.7|7055.9|7059.3|7056.5|7059.3|7056.5|7058.3|7055.5|0
1624001850000|2021-06-18 07:37:30|7059.8|7057|7059.8|7057|7059.8|7057|7059.3|7056.5|1
1624001860000|2021-06-18 07:37:40|7059.3|7056.5|7060.8|7058|7061.3|7058.5|7059.2|7056.4|9
1624001870000|2021-06-18 07:37:50|7061.3|7058.5|7062.3|7059.5|7062.3|7059.5|7061.3|7058.5|0
1624001880000|2021-06-18 07:38:00|7061.8|7059|7061.3|7058.5|7062.3|7059.5|7061.3|7058.5|4
1624001890000|2021-06-18 07:38:10|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|0
1624001900000|2021-06-18 07:38:20|7062.2|7059.4|7060.8|7058|7062.2|7059.4|7060.8|7058|1
1624001910000|2021-06-18 07:38:30|7060.3|7057.5|7061.3|7058.5|7062.3|7059.5|7060.3|7057.5|0
1624001920000|2021-06-18 07:38:40|7061.2|7058.4|7061.3|7058.5|7061.3|7058.5|7060.3|7057.5|8
1624001930000|2021-06-18 07:38:50|7062.3|7059.5|7062.3|7059.5|7063.3|7060.5|7062.3|7059.5|0
1624001940000|2021-06-18 07:39:00|7062.2|7059.4|7062.3|7059.5|7062.3|7059.5|7061.3|7058.5|1
1624001950000|2021-06-18 07:39:10|7062.8|7060|7062.3|7059.5|7062.8|7060|7062.3|7059.5|0
1624001960000|2021-06-18 07:39:20|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7061.3|7058.5|0
1624001970000|2021-06-18 07:39:30|||||||||7
1624001980000|2021-06-18 07:39:40|7061.3|7058.5|7062.2|7059.4|7062.2|7059.4|7061.3|7058.5|0
1624001990000|2021-06-18 07:39:50|7061.3|7058.5|7059.3|7056.5|7061.3|7058.5|7059.3|7056.5|7
1624002000000|2021-06-18 07:40:00|7058.3|7055.5|7059.2|7056.4|7059.3|7056.5|7058.3|7055.5|0
1624002010000|2021-06-18 07:40:10|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7059.2|7056.4|0
1624002020000|2021-06-18 07:40:20|7059.2|7056.4|7058.3|7055.5|7059.2|7056.4|7057.3|7054.5|4
1624002030000|2021-06-18 07:40:30|7058.2|7055.4|7058.3|7055.5|7058.3|7055.5|7057.3|7054.5|0
1624002040000|2021-06-18 07:40:40|7058.2|7055.4|7056.3|7053.5|7058.2|7055.4|7056.2|7053.4|5
1624002050000|2021-06-18 07:40:50|7057.2|7054.4|7056.3|7053.5|7057.3|7054.5|7056.3|7053.5|0
1624002060000|2021-06-18 07:41:00|7056.2|7053.4|7056.3|7053.5|7056.3|7053.5|7055.3|7052.5|5
1624002070000|2021-06-18 07:41:10|7056.2|7053.4|7055.3|7052.5|7056.3|7053.5|7055.3|7052.5|1
1624002080000|2021-06-18 07:41:20|7056.2|7053.4|7056.3|7053.5|7056.3|7053.5|7056.2|7053.4|1
1624002090000|2021-06-18 07:41:30|||||||||3
1624002100000|2021-06-18 07:41:40|7056.2|7053.4|7055.3|7052.5|7056.2|7053.4|7055.3|7052.5|5
1624002110000|2021-06-18 07:41:50|7056.2|7053.4|7055.3|7052.5|7056.3|7053.5|7055.3|7052.5|9
1624002120000|2021-06-18 07:42:00|7056.2|7053.4|7055.3|7052.5|7056.2|7053.4|7055.3|7052.5|0
1624002130000|2021-06-18 07:42:10|7055.8|7053|7055.3|7052.5|7056.3|7053.5|7055.3|7052.5|2
1624002140000|2021-06-18 07:42:20|7055.8|7053|7055.3|7052.5|7055.8|7053|7055.3|7052.5|1
1624002150000|2021-06-18 07:42:30|7056.3|7053.5|7055.3|7052.5|7056.3|7053.5|7055.3|7052.5|3
1624002160000|2021-06-18 07:42:40|7055.8|7053|7055.3|7052.5|7055.8|7053|7055.3|7052.5|0
1624002170000|2021-06-18 07:42:50|||||||||2
1624002180000|2021-06-18 07:43:00|7055.2|7052.4|7054.3|7051.5|7055.2|7052.4|7053.3|7050.5|2
1624002190000|2021-06-18 07:43:10|7054.2|7051.4|7054.3|7051.5|7054.3|7051.5|7053.8|7051|8
1624002200000|2021-06-18 07:43:20|7054.8|7052|7055.3|7052.5|7055.3|7052.5|7054.8|7052|4
1624002210000|2021-06-18 07:43:30|7055.2|7052.4|7052.3|7049.5|7055.2|7052.4|7052.3|7049.5|2
1624002220000|2021-06-18 07:43:40|7051.8|7049|7047.3|7044.5|7051.8|7049|7046.3|7043.5|17
1624002230000|2021-06-18 07:43:50|7047.2|7044.4|7048.3|7045.5|7048.3|7045.5|7046.3|7043.5|1
1624002240000|2021-06-18 07:44:00|7049.2|7046.4|7049.3|7046.5|7049.3|7046.5|7048.2|7045.4|5
1624002250000|2021-06-18 07:44:10|7049.8|7047|7050.3|7047.5|7050.3|7047.5|7049.8|7047|3
1624002260000|2021-06-18 07:44:20|||||||||1
1624002270000|2021-06-18 07:44:30|7050.8|7048|7051.3|7048.5|7051.3|7048.5|7050.3|7047.5|4
1624002280000|2021-06-18 07:44:40|7050.3|7047.5|7050.3|7047.5|7051.2|7048.4|7049.3|7046.5|0
1624002290000|2021-06-18 07:44:50|7051.2|7048.4|7053.3|7050.5|7053.3|7050.5|7051.2|7048.4|0
1624002300000|2021-06-18 07:45:00|7053.2|7050.4|7051.3|7048.5|7053.2|7050.4|7050.3|7047.5|2
1624002310000|2021-06-18 07:45:10|7051.2|7048.4|7051.3|7048.5|7051.3|7048.5|7050.3|7047.5|4
1624002320000|2021-06-18 07:45:20|7051.2|7048.4|7048.3|7045.5|7051.2|7048.4|7047.3|7044.5|5
1624002330000|2021-06-18 07:45:30|||||||||1
1624002340000|2021-06-18 07:45:40|||||||||1
1624002350000|2021-06-18 07:45:50|7049.3|7046.5|7048.8|7046|7049.3|7046.5|7048.8|7046|1
1624002360000|2021-06-18 07:46:00|7049.2|7046.4|7049.3|7046.5|7049.3|7046.5|7049.2|7046.4|0
1624002370000|2021-06-18 07:46:10|7050.3|7047.5|7051.3|7048.5|7051.3|7048.5|7050.3|7047.5|4
1624002380000|2021-06-18 07:46:20|7052.2|7049.4|7046.3|7043.5|7052.2|7049.4|7045.3|7042.5|5
1624002390000|2021-06-18 07:46:30|7046.2|7043.4|7042.3|7039.5|7046.2|7043.4|7040.2|7037.4|21
1624002400000|2021-06-18 07:46:40|7043.2|7040.4|7043.3|7040.5|7043.3|7040.5|7042.7|7039.9|1
1624002410000|2021-06-18 07:46:50|7043.2|7040.4|7046.3|7043.5|7046.3|7043.5|7043.2|7040.4|0
1624002420000|2021-06-18 07:47:00|7046.2|7043.4|7048.3|7045.5|7048.3|7045.5|7046.2|7043.4|1
1624002430000|2021-06-18 07:47:10|7049.2|7046.4|7048.3|7045.5|7049.3|7046.5|7048.3|7045.5|1
1624002440000|2021-06-18 07:47:20|7048.7|7045.9|7047.3|7044.5|7050.2|7047.4|7047.3|7044.5|13
1624002450000|2021-06-18 07:47:30|7047.2|7044.4|7047.3|7044.5|7047.3|7044.5|7046.3|7043.5|2
1624002460000|2021-06-18 07:47:40|7047.2|7044.4|7046.3|7043.5|7047.2|7044.4|7046.3|7043.5|0
1624002470000|2021-06-18 07:47:50|7046.2|7043.4|7046.3|7043.5|7046.3|7043.5|7045.3|7042.5|0
1624002480000|2021-06-18 07:48:00|7046.2|7043.4|7047.3|7044.5|7047.3|7044.5|7045.3|7042.5|4
1624002490000|2021-06-18 07:48:10|7047.2|7044.4|7045.3|7042.5|7047.2|7044.4|7045.2|7042.4|4
1624002500000|2021-06-18 07:48:20|7045.2|7042.4|7043.3|7040.5|7045.3|7042.5|7042.8|7040|2
1624002510000|2021-06-18 07:48:30|||||||||2
1624002520000|2021-06-18 07:48:40|||||||||4
1624002530000|2021-06-18 07:48:50|7044.2|7041.4|7044.3|7041.5|7044.3|7041.5|7043.3|7040.5|2
1624002540000|2021-06-18 07:49:00|7045.2|7042.4|7044.3|7041.5|7045.2|7042.4|7044.2|7041.4|0
1624002550000|2021-06-18 07:49:10|7044.2|7041.4|7043.3|7040.5|7044.2|7041.4|7043.3|7040.5|3
1624002560000|2021-06-18 07:49:20|7044.2|7041.4|7043.3|7040.5|7044.2|7041.4|7043.3|7040.5|5
1624002570000|2021-06-18 07:49:30|7043.8|7041|7044.3|7041.5|7044.3|7041.5|7043.3|7040.5|3
1624002580000|2021-06-18 07:49:40|7044.2|7041.4|7044.3|7041.5|7044.3|7041.5|7044.2|7041.4|2
1624002590000|2021-06-18 07:49:50|7045.3|7042.5|7044.3|7041.5|7045.3|7042.5|7044.3|7041.5|1
1624002600000|2021-06-18 07:50:00|7044.2|7041.4|7044.2|7041.4|7044.3|7041.5|7043.3|7040.5|1
1624002610000|2021-06-18 07:50:10|7043.8|7041|7044.3|7041.5|7044.3|7041.5|7043.3|7040.5|2
1624002620000|2021-06-18 07:50:20|7044.2|7041.4|7045.3|7042.5|7046.3|7043.5|7044.2|7041.4|6
1624002630000|2021-06-18 07:50:30|7046.2|7043.4|7045.3|7042.5|7046.3|7043.5|7045.2|7042.4|2
1624002640000|2021-06-18 07:50:40|7046.3|7043.5|7043.3|7040.5|7046.3|7043.5|7043.3|7040.5|3
1624002650000|2021-06-18 07:50:50|||||||||2
1624002660000|2021-06-18 07:51:00|7043.2|7040.4|7044.3|7041.5|7044.3|7041.5|7043.2|7040.4|0
1624002670000|2021-06-18 07:51:10|7045.2|7042.4|7045.3|7042.5|7046.2|7043.4|7044.3|7041.5|1
1624002680000|2021-06-18 07:51:20|7045.7|7042.9|7046.3|7043.5|7046.3|7043.5|7045.3|7042.5|2
1624002690000|2021-06-18 07:51:30|7046.2|7043.4|7044.3|7041.5|7046.8|7044|7044.3|7041.5|4
1624002700000|2021-06-18 07:51:40|7044.8|7042|7046.3|7043.5|7046.3|7043.5|7044.2|7041.4|4
1624002710000|2021-06-18 07:51:50|7047.2|7044.4|7047.8|7045|7048.3|7045.5|7046.3|7043.5|2
1624002720000|2021-06-18 07:52:00|7047.7|7044.9|7047.3|7044.5|7047.7|7044.9|7046.3|7043.5|1
1624002730000|2021-06-18 07:52:10|7047.8|7045|7047.3|7044.5|7049.2|7046.4|7047.3|7044.5|5
1624002740000|2021-06-18 07:52:20|7047.8|7045|7047.8|7045|7048.3|7045.5|7047.3|7044.5|1
1624002750000|2021-06-18 07:52:30|7048.2|7045.4|7048.8|7046|7048.8|7046|7047.8|7045|6
1624002760000|2021-06-18 07:52:40|7048.3|7045.5|7047.3|7044.5|7048.3|7045.5|7047.3|7044.5|1
1624002770000|2021-06-18 07:52:50|7046.3|7043.5|7046.3|7043.5|7047.3|7044.5|7046.3|7043.5|3
1624002780000|2021-06-18 07:53:00|7046.2|7043.4|7046.3|7043.5|7047.3|7044.5|7046.2|7043.4|34
1624002790000|2021-06-18 07:53:10|7046.2|7043.4|7046.3|7043.5|7046.3|7043.5|7046.2|7043.4|3
1624002800000|2021-06-18 07:53:20|7045.8|7043|7045.3|7042.5|7046.3|7043.5|7045.3|7042.5|1
1624002810000|2021-06-18 07:53:30|||||||||1
1624002820000|2021-06-18 07:53:40|7045.8|7043|7046.3|7043.5|7047.2|7044.4|7045.8|7043|2
1624002830000|2021-06-18 07:53:50|7045.8|7043|7045.2|7042.4|7047.2|7044.4|7045.2|7042.4|11
1624002840000|2021-06-18 07:54:00|7045.3|7042.5|7046.8|7044|7047.8|7045|7045.2|7042.4|6
1624002850000|2021-06-18 07:54:10|7047.2|7044.4|7047.3|7044.5|7047.3|7044.5|7047.2|7044.4|2
1624002860000|2021-06-18 07:54:20|7048.2|7045.4|7046.3|7043.5|7048.2|7045.4|7046.3|7043.5|1
1624002870000|2021-06-18 07:54:30|7046.8|7044|7047.3|7044.5|7047.3|7044.5|7046.8|7044|0
1624002880000|2021-06-18 07:54:40|||||||||3
1624002900000|2021-06-18 07:55:00|7047.2|7044.4|7048.3|7045.5|7048.3|7045.5|7046.8|7044|7
1624002910000|2021-06-18 07:55:10|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7048.8|7046|0
1624002920000|2021-06-18 07:55:20|7048.3|7045.5|7049.3|7046.5|7049.3|7046.5|7048.3|7045.5|2
1624002930000|2021-06-18 07:55:30|7050.2|7047.4|7050.3|7047.5|7050.3|7047.5|7050.2|7047.4|2
1624002940000|2021-06-18 07:55:40|7049.8|7047|7050.3|7047.5|7051.3|7048.5|7049.3|7046.5|3
1624002950000|2021-06-18 07:55:50|||||||||5
1624002960000|2021-06-18 07:56:00|7049.4|7046.6|7049.3|7046.5|7050.3|7047.5|7048.8|7046|3
1624002970000|2021-06-18 07:56:10|7048.8|7046|7049.3|7046.5|7049.3|7046.5|7048.8|7046|1
1624002980000|2021-06-18 07:56:20|7048.3|7045.5|7049.3|7046.5|7049.3|7046.5|7048.3|7045.5|2
1624002990000|2021-06-18 07:56:30|7048.3|7045.5|7049.3|7046.5|7049.3|7046.5|7048.3|7045.5|1
1624003000000|2021-06-18 07:56:40|7049.2|7046.4|7048.8|7046|7049.3|7046.5|7048.3|7045.5|1
1624003010000|2021-06-18 07:56:50|7048.3|7045.5|7048.3|7045.5|7049.3|7046.5|7048.3|7045.5|2
1624003020000|2021-06-18 07:57:00|7047.4|7044.6|7047.3|7044.5|7048.8|7046|7047.2|7044.4|32
1624003030000|2021-06-18 07:57:10|7048.2|7045.4|7048.3|7045.5|7048.3|7045.5|7047.3|7044.5|2
1624003040000|2021-06-18 07:57:20|7048.2|7045.4|7048.3|7045.5|7048.3|7045.5|7048.2|7045.4|4
1624003050000|2021-06-18 07:57:30|7048.8|7046|7049.3|7046.5|7049.3|7046.5|7048.8|7046|2
1624003060000|2021-06-18 07:57:40|||||||||1
1624003070000|2021-06-18 07:57:50|7049.2|7046.4|7051.3|7048.5|7051.3|7048.5|7049.2|7046.4|3
1624003080000|2021-06-18 07:58:00|7051.2|7048.4|7051.3|7048.5|7051.3|7048.5|7050.3|7047.5|1
1624003090000|2021-06-18 07:58:10|7051.2|7048.4|7046.8|7044|7051.2|7048.4|7045.2|7042.4|15
1624003100000|2021-06-18 07:58:20|7047.3|7044.5|7048.3|7045.5|7048.3|7045.5|7047.3|7044.5|2
1624003110000|2021-06-18 07:58:30|7047.8|7045|7048.3|7045.5|7049.3|7046.5|7047.8|7045|8
1624003120000|2021-06-18 07:58:40|7047.3|7044.5|7047.3|7044.5|7048.3|7045.5|7047.3|7044.5|1
1624003130000|2021-06-18 07:58:50|||||||||2
1624003140000|2021-06-18 07:59:00|7048.2|7045.4|7048.3|7045.5|7048.3|7045.5|7047.3|7044.5|2
1624003150000|2021-06-18 07:59:10|7048.8|7046|7049.3|7046.5|7049.3|7046.5|7048.8|7046|0
1624003160000|2021-06-18 07:59:20|7049.2|7046.4|7046.3|7043.5|7049.3|7046.5|7045.8|7043|1
1624003170000|2021-06-18 07:59:30|7047.2|7044.4|7047.2|7044.4|7047.3|7044.5|7046.3|7043.5|8
1624003180000|2021-06-18 07:59:40|7046.3|7043.5|7047.3|7044.5|7048.2|7045.4|7046.3|7043.5|2
1624003190000|2021-06-18 07:59:50|7048.2|7045.4|7047.8|7045|7048.2|7045.4|7047.3|7044.5|2
1624003200000|2021-06-18 08:00:00|7047.9|7045.1|7047.3|7044.5|7052.2|7049.4|7047.3|7044.5|28
1624003210000|2021-06-18 08:00:10|7047.8|7045|7048.3|7045.5|7049.3|7046.5|7047.3|7044.5|3
1624003220000|2021-06-18 08:00:20|7048.8|7046|7047.3|7044.5|7048.8|7046|7047.2|7044.4|1
1624003230000|2021-06-18 08:00:30|7046.3|7043.5|7046.3|7043.5|7046.3|7043.5|7046.3|7043.5|1
1624003240000|2021-06-18 08:00:40|7047.3|7044.5|7046.3|7043.5|7047.3|7044.5|7045.3|7042.5|1
1624003250000|2021-06-18 08:00:50|7046.2|7043.4|7046.3|7043.5|7046.3|7043.5|7044.3|7041.5|3
1624003260000|2021-06-18 08:01:00|7047.2|7044.4|7049.8|7047|7050.3|7047.5|7047.2|7044.4|2
1624003270000|2021-06-18 08:01:10|7050.2|7047.4|7048.3|7045.5|7050.3|7047.5|7048.3|7045.5|4
1624003280000|2021-06-18 08:01:20|7049.3|7046.5|7050.3|7047.5|7050.3|7047.5|7048.3|7045.5|2
1624003290000|2021-06-18 08:01:30|7049.3|7046.5|7048.3|7045.5|7050.3|7047.5|7048.3|7045.5|0
1624003300000|2021-06-18 08:01:40|7048.2|7045.4|7045.2|7042.4|7048.2|7045.4|7045.2|7042.4|3
1624003310000|2021-06-18 08:01:50|7045.3|7042.5|7044.3|7041.5|7045.3|7042.5|7044.3|7041.5|5
1624003320000|2021-06-18 08:02:00|7044.8|7042|7044.3|7041.5|7045.3|7042.5|7044.3|7041.5|1
1624003330000|2021-06-18 08:02:10|7044.2|7041.4|7048.2|7045.4|7048.3|7045.5|7044.2|7041.4|4
1624003340000|2021-06-18 08:02:20|7047.3|7044.5|7050.3|7047.5|7050.3|7047.5|7047.3|7044.5|3
1624003350000|2021-06-18 08:02:30|7051.3|7048.5|7049.2|7046.4|7051.3|7048.5|7049.2|7046.4|1
1624003360000|2021-06-18 08:02:40|7048.2|7045.4|7048.7|7045.9|7048.7|7045.9|7048.2|7045.4|7
1624003370000|2021-06-18 08:02:50|7048.2|7045.4|7048.2|7045.4|7049.2|7046.4|7048.2|7045.4|54
1624003380000|2021-06-18 08:03:00|7048.3|7045.5|7047.2|7044.4|7049.2|7046.4|7047.2|7044.4|1
1624003390000|2021-06-18 08:03:10|7047.3|7044.5|7049.2|7046.4|7049.2|7046.4|7047.2|7044.4|4
1624003400000|2021-06-18 08:03:20|7048.7|7045.9|7048.3|7045.5|7049.2|7046.4|7048.3|7045.5|1
1624003410000|2021-06-18 08:03:30|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|1
1624003420000|2021-06-18 08:03:40|7048.3|7045.5|7048.2|7045.4|7048.3|7045.5|7048.2|7045.4|2
1624003430000|2021-06-18 08:03:50|7047.3|7044.5|7043.2|7040.4|7047.3|7044.5|7043.2|7040.4|6
1624003440000|2021-06-18 08:04:00|7043.7|7040.9|7043.2|7040.4|7044.2|7041.4|7043.2|7040.4|5
1624003450000|2021-06-18 08:04:10|7043.3|7040.5|7044.2|7041.4|7044.2|7041.4|7043.2|7040.4|2
1624003460000|2021-06-18 08:04:20|7043.7|7040.9|7043.2|7040.4|7043.7|7040.9|7042.7|7039.9|1
1624003470000|2021-06-18 08:04:30|7042.3|7039.5|7042.2|7039.4|7043.2|7040.4|7042.2|7039.4|2
1624003480000|2021-06-18 08:04:40|7042.3|7039.5|7043.2|7040.4|7043.2|7040.4|7042.3|7039.5|0
1624003490000|2021-06-18 08:04:50|7042.7|7039.9|7045.2|7042.4|7045.2|7042.4|7042.7|7039.9|4
1624003500000|2021-06-18 08:05:00|7044.2|7041.4|7042.2|7039.4|7044.2|7041.4|7042.2|7039.4|3
1624003510000|2021-06-18 08:05:10|7041.7|7038.9|7042.2|7039.4|7042.7|7039.9|7041.3|7038.5|3
1624003520000|2021-06-18 08:05:20|7041.3|7038.5|7040.2|7037.4|7042.2|7039.4|7040.2|7037.4|5
1624003530000|2021-06-18 08:05:30|7039.2|7036.4|7041.2|7038.4|7041.2|7038.4|7039.2|7036.4|11
1624003540000|2021-06-18 08:05:40|7041.7|7038.9|7041.2|7038.4|7041.7|7038.9|7041.2|7038.4|1
1624003550000|2021-06-18 08:05:50|7040.3|7037.5|7039.2|7036.4|7041.2|7038.4|7039.2|7036.4|5
1624003560000|2021-06-18 08:06:00|7039.7|7036.9|7039.2|7036.4|7040.2|7037.4|7039.2|7036.4|2
1624003570000|2021-06-18 08:06:10|7039.7|7036.9|7039.2|7036.4|7039.7|7036.9|7039.2|7036.4|3
1624003580000|2021-06-18 08:06:20|7039.3|7036.5|7039.2|7036.4|7039.3|7036.5|7039.2|7036.4|8
1624003590000|2021-06-18 08:06:30|7039.3|7036.5|7040.2|7037.4|7041.2|7038.4|7039.3|7036.5|5
1624003600000|2021-06-18 08:06:40|7039.7|7036.9|7040.7|7037.9|7040.7|7037.9|7039.3|7036.5|3
1624003610000|2021-06-18 08:06:50|7040.2|7037.4|7040.7|7037.9|7041.7|7038.9|7040.2|7037.4|10
1624003620000|2021-06-18 08:07:00|7041.2|7038.4|7040.2|7037.4|7041.2|7038.4|7040.2|7037.4|3
1624003630000|2021-06-18 08:07:10|7039.2|7036.4|7039.2|7036.4|7040.2|7037.4|7039.2|7036.4|3
1624003640000|2021-06-18 08:07:20|7038.7|7035.9|7038.2|7035.4|7039.2|7036.4|7038.2|7035.4|1
1624003650000|2021-06-18 08:07:30|7038.3|7035.5|7039.2|7036.4|7039.2|7036.4|7038.2|7035.4|6
1624003660000|2021-06-18 08:07:40|7040.2|7037.4|7039.2|7036.4|7040.3|7037.5|7039.2|7036.4|17
1624003670000|2021-06-18 08:07:50|7040.2|7037.4|7041.2|7038.4|7041.2|7038.4|7040.2|7037.4|0
1624003680000|2021-06-18 08:08:00|7042.2|7039.4|7042.2|7039.4|7042.7|7039.9|7042.2|7039.4|3
1624003690000|2021-06-18 08:08:10|7042.7|7039.9|7042.2|7039.4|7043.2|7040.4|7042.2|7039.4|3
1624003700000|2021-06-18 08:08:20|7042.7|7039.9|7042.2|7039.4|7042.7|7039.9|7042.2|7039.4|10
1624003710000|2021-06-18 08:08:30|7043.2|7040.4|7042.2|7039.4|7043.2|7040.4|7042.2|7039.4|7
1624003720000|2021-06-18 08:08:40|7042.3|7039.5|7042.2|7039.4|7043.2|7040.4|7042.2|7039.4|1
1624003730000|2021-06-18 08:08:50|7042.7|7039.9|7044.2|7041.4|7044.2|7041.4|7042.7|7039.9|1
1624003740000|2021-06-18 08:09:00|7043.3|7040.5|7044.2|7041.4|7045.2|7042.4|7043.2|7040.4|10
1624003750000|2021-06-18 08:09:10|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|0
1624003760000|2021-06-18 08:09:20|7044.7|7041.9|7043.2|7040.4|7045.2|7042.4|7043.2|7040.4|7
1624003770000|2021-06-18 08:09:30|7042.7|7039.9|7043.2|7040.4|7043.2|7040.4|7042.2|7039.4|1
1624003780000|2021-06-18 08:09:40|7042.7|7039.9|7043.2|7040.4|7043.2|7040.4|7042.2|7039.4|12
1624003790000|2021-06-18 08:09:50|7043.3|7040.5|7044.2|7041.4|7044.2|7041.4|7043.2|7040.4|4
1624003800000|2021-06-18 08:10:00|7043.7|7040.9|7045.2|7042.4|7045.2|7042.4|7043.7|7040.9|2
1624003810000|2021-06-18 08:10:10|||||||||3
1624003820000|2021-06-18 08:10:20|7044.7|7041.9|7043.2|7040.4|7044.7|7041.9|7042.7|7039.9|2
1624003830000|2021-06-18 08:10:30|7044.2|7041.4|7043.2|7040.4|7044.2|7041.4|7043.2|7040.4|1
1624003840000|2021-06-18 08:10:40|7044.2|7041.4|7044.2|7041.4|7045.2|7042.4|7044.2|7041.4|2
1624003850000|2021-06-18 08:10:50|7044.7|7041.9|7043.2|7040.4|7045.2|7042.4|7043.2|7040.4|2
1624003860000|2021-06-18 08:11:00|7043.3|7040.5|7044.2|7041.4|7044.2|7041.4|7043.3|7040.5|0
1624003870000|2021-06-18 08:11:10|7045.2|7042.4|7046.2|7043.4|7046.2|7043.4|7045.2|7042.4|2
1624003880000|2021-06-18 08:11:20|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|2
1624003890000|2021-06-18 08:11:30|7044.2|7041.4|7045.2|7042.4|7047.2|7044.4|7044.2|7041.4|1
1624003900000|2021-06-18 08:11:40|7044.2|7041.4|7044.2|7041.4|7045.2|7042.4|7044.2|7041.4|2
1624003910000|2021-06-18 08:11:50|||||||||1
1624003920000|2021-06-18 08:12:00|7043.2|7040.4|7044.2|7041.4|7044.3|7041.5|7043.2|7040.4|2
1624003930000|2021-06-18 08:12:10|7043.2|7040.4|7044.7|7041.9|7044.7|7041.9|7043.2|7040.4|6
1624003940000|2021-06-18 08:12:20|7045.2|7042.4|7044.2|7041.4|7045.3|7042.5|7043.2|7040.4|2
1624003950000|2021-06-18 08:12:30|||||||||1
1624003960000|2021-06-18 08:12:40|||||||||1
1624003970000|2021-06-18 08:12:50|||||||||1
1624003980000|2021-06-18 08:13:00|7043.7|7040.9|7045.2|7042.4|7045.2|7042.4|7043.7|7040.9|1
1624003990000|2021-06-18 08:13:10|7045.3|7042.5|7045.2|7042.4|7045.7|7042.9|7044.8|7042|2
1624004000000|2021-06-18 08:13:20|7044.7|7041.9|7044.2|7041.4|7045.2|7042.4|7044.2|7041.4|4
1624004010000|2021-06-18 08:13:30|7044.7|7041.9|7045.2|7042.4|7045.2|7042.4|7044.2|7041.4|2
1624004020000|2021-06-18 08:13:40|7045.7|7042.9|7045.7|7042.9|7046.2|7043.4|7045.2|7042.4|3
1624004030000|2021-06-18 08:13:50|7045.2|7042.4|7045.3|7042.5|7046.2|7043.4|7045.2|7042.4|1
1624004040000|2021-06-18 08:14:00|7045.2|7042.4|7045.3|7042.5|7046.2|7043.4|7045.2|7042.4|3
1624004050000|2021-06-18 08:14:10|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7044.2|7041.4|4
1624004060000|2021-06-18 08:14:20|||||||||3
1624004070000|2021-06-18 08:14:30|7045.3|7042.5|7049.2|7046.4|7049.2|7046.4|7045.2|7042.4|24
1624004080000|2021-06-18 08:14:40|7048.3|7045.5|7049.2|7046.4|7051.2|7048.4|7048.3|7045.5|14
1624004090000|2021-06-18 08:14:50|||||||||1
1624004100000|2021-06-18 08:15:00|7048.2|7045.4|7047.7|7044.9|7049.2|7046.4|7047.2|7044.4|43
1624004110000|2021-06-18 08:15:10|7047.2|7044.4|7045.2|7042.4|7047.2|7044.4|7045.2|7042.4|48
1624004120000|2021-06-18 08:15:20|7046.2|7043.4|7044.2|7041.4|7046.2|7043.4|7044.2|7041.4|43
1624004130000|2021-06-18 08:15:30|7045.1|7042.3|7046.2|7043.4|7046.2|7043.4|7044.1|7041.3|25
1624004140000|2021-06-18 08:15:40|7046.1|7043.3|7046.2|7043.4|7046.2|7043.4|7046.1|7043.3|3
1624004150000|2021-06-18 08:15:50|7047.1|7044.3|7048.2|7045.4|7048.2|7045.4|7047.1|7044.3|0
1624004160000|2021-06-18 08:16:00|7049.1|7046.3|7049.2|7046.4|7049.2|7046.4|7048.2|7045.4|1
1624004170000|2021-06-18 08:16:10|7049.1|7046.3|7049.2|7046.4|7050.1|7047.3|7049.1|7046.3|5
1624004180000|2021-06-18 08:16:20|7049.6|7046.8|7050.1|7047.3|7050.2|7047.4|7049.2|7046.4|10
1624004190000|2021-06-18 08:16:30|7049.6|7046.8|7049.1|7046.3|7050.1|7047.3|7048.2|7045.4|3
1624004200000|2021-06-18 08:16:40|7049.2|7046.4|7049.2|7046.4|7050.2|7047.4|7049.2|7046.4|11
1624004210000|2021-06-18 08:16:50|7049.1|7046.3|7047.2|7044.4|7049.1|7046.3|7047.1|7044.3|2
1624004220000|2021-06-18 08:17:00|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7045.2|7042.4|2
1624004230000|2021-06-18 08:17:10|7047.2|7044.4|7047.2|7044.4|7049.6|7046.8|7047.1|7044.3|3
1624004240000|2021-06-18 08:17:20|7047.1|7044.3|7046.7|7043.9|7047.2|7044.4|7046.7|7043.9|1
1624004250000|2021-06-18 08:17:30|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7046.7|7043.9|1
1624004260000|2021-06-18 08:17:40|7047.2|7044.4|7045.1|7042.3|7047.2|7044.4|7045.1|7042.3|4
1624004270000|2021-06-18 08:17:50|7045.2|7042.4|7045.6|7042.8|7046.1|7043.3|7045.2|7042.4|0
1624004280000|2021-06-18 08:18:00|7045.2|7042.4|7046.6|7043.8|7046.6|7043.8|7045.2|7042.4|2
1624004290000|2021-06-18 08:18:10|7046.7|7043.9|7047.2|7044.4|7048.1|7045.3|7046.2|7043.4|2
1624004300000|2021-06-18 08:18:20|7047.1|7044.3|7047.2|7044.4|7047.2|7044.4|7047.1|7044.3|0
1624004310000|2021-06-18 08:18:30|7048.1|7045.3|7048.1|7045.3|7048.1|7045.3|7048.1|7045.3|5
1624004320000|2021-06-18 08:18:40|7048.2|7045.4|7050.2|7047.4|7050.2|7047.4|7048.2|7045.4|3
1624004330000|2021-06-18 08:18:50|7049.2|7046.4|7050.1|7047.3|7050.2|7047.4|7049.2|7046.4|10
1624004340000|2021-06-18 08:19:00|7049.7|7046.9|7048.2|7045.4|7049.7|7046.9|7048.2|7045.4|0
1624004350000|2021-06-18 08:19:10|7048.1|7045.3|7048.7|7045.9|7048.7|7045.9|7048.1|7045.3|2
1624004360000|2021-06-18 08:19:20|7048.2|7045.4|7049.2|7046.4|7050.1|7047.3|7048.2|7045.4|0
1624004370000|2021-06-18 08:19:30|7049.6|7046.8|7054.2|7051.4|7054.2|7051.4|7049.6|7046.8|33
1624004380000|2021-06-18 08:19:40|7053.2|7050.4|7053.2|7050.4|7054.2|7051.4|7053.2|7050.4|2
1624004390000|2021-06-18 08:19:50|7054.2|7051.4|7053.2|7050.4|7054.7|7051.9|7053.1|7050.3|7
1624004400000|2021-06-18 08:20:00|7052.2|7049.4|7053.2|7050.4|7054.1|7051.3|7052.2|7049.4|0
1624004410000|2021-06-18 08:20:10|7053.1|7050.3|7054.1|7051.3|7054.1|7051.3|7053.1|7050.3|2
1624004420000|2021-06-18 08:20:20|7054.2|7051.4|7053.7|7050.9|7054.2|7051.4|7053.2|7050.4|3
1624004430000|2021-06-18 08:20:30|7054.1|7051.3|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|6
1624004440000|2021-06-18 08:20:40|7054.7|7051.9|7054.2|7051.4|7055.2|7052.4|7054.2|7051.4|2
1624004450000|2021-06-18 08:20:50|7054.1|7051.3|7054.2|7051.4|7054.2|7051.4|7054.1|7051.3|0
1624004460000|2021-06-18 08:21:00|7054.7|7051.9|7054.7|7051.9|7055.2|7052.4|7054.2|7051.4|4
1624004470000|2021-06-18 08:21:10|7055.2|7052.4|7056.1|7053.3|7057.2|7054.4|7054.7|7051.9|5
1624004480000|2021-06-18 08:21:20|7056.2|7053.4|7056.2|7053.4|7057.2|7054.4|7056.1|7053.3|4
1624004490000|2021-06-18 08:21:30|7056.1|7053.3|7055.2|7052.4|7056.1|7053.3|7055.1|7052.3|2
1624004500000|2021-06-18 08:21:40|7056.1|7053.3|7056.2|7053.4|7056.2|7053.4|7055.2|7052.4|2
1624004510000|2021-06-18 08:21:50|7056.1|7053.3|7054.2|7051.4|7056.2|7053.4|7054.2|7051.4|9
1624004520000|2021-06-18 08:22:00|7054.1|7051.3|7054.2|7051.4|7054.6|7051.8|7053.2|7050.4|7
1624004530000|2021-06-18 08:22:10|7055.1|7052.3|7055.2|7052.4|7056.2|7053.4|7054.7|7051.9|2
1624004540000|2021-06-18 08:22:20|7055.6|7052.8|7055.2|7052.4|7056.2|7053.4|7054.2|7051.4|4
1624004550000|2021-06-18 08:22:30|7056.1|7053.3|7054.2|7051.4|7056.2|7053.4|7054.2|7051.4|2
1624004560000|2021-06-18 08:22:40|7055.1|7052.3|7054.7|7051.9|7055.2|7052.4|7054.2|7051.4|1
1624004570000|2021-06-18 08:22:50|7054.6|7051.8|7054.2|7051.4|7055.2|7052.4|7054.2|7051.4|6
1624004580000|2021-06-18 08:23:00|7053.7|7050.9|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|0
1624004590000|2021-06-18 08:23:10|7054.1|7051.3|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|1
1624004600000|2021-06-18 08:23:20|7054.1|7051.3|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|1
1624004610000|2021-06-18 08:23:30|7054.1|7051.3|7051.2|7048.4|7054.1|7051.3|7051.1|7048.3|5
1624004620000|2021-06-18 08:23:40|7051.1|7048.3|7051.2|7048.4|7052.1|7049.3|7050.2|7047.4|2
1624004630000|2021-06-18 08:23:50|7051.1|7048.3|7051.1|7048.3|7051.2|7048.4|7050.7|7047.9|2
1624004640000|2021-06-18 08:24:00|7051.2|7048.4|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|3
1624004650000|2021-06-18 08:24:10|7051.6|7048.8|7051.2|7048.4|7051.7|7048.9|7051.2|7048.4|1
1624004660000|2021-06-18 08:24:20|7052.1|7049.3|7050.2|7047.4|7053.2|7050.4|7050.2|7047.4|5
1624004670000|2021-06-18 08:24:30|||||||||2
1624004680000|2021-06-18 08:24:40|7051.2|7048.4|7053.2|7050.4|7053.2|7050.4|7051.1|7048.3|5
1624004690000|2021-06-18 08:24:50|7053.1|7050.3|7053.2|7050.4|7053.2|7050.4|7052.1|7049.3|8
1624004700000|2021-06-18 08:25:00|7053.1|7050.3|7052.2|7049.4|7053.1|7050.3|7052.2|7049.4|2
1624004710000|2021-06-18 08:25:10|7052.7|7049.9|7053.2|7050.4|7054.2|7051.4|7052.2|7049.4|3
1624004720000|2021-06-18 08:25:20|7053.1|7050.3|7054.7|7051.9|7055.1|7052.3|7052.2|7049.4|3
1624004730000|2021-06-18 08:25:30|7054.2|7051.4|7059.2|7056.4|7059.2|7056.4|7054.2|7051.4|17
1624004740000|2021-06-18 08:25:40|7058.7|7055.9|7058.2|7055.4|7059.2|7056.4|7058.2|7055.4|2
1624004750000|2021-06-18 08:25:50|7058.1|7055.3|7058.2|7055.4|7058.2|7055.4|7057.2|7054.4|10
1624004760000|2021-06-18 08:26:00|7059.2|7056.4|7058.2|7055.4|7059.2|7056.4|7058.2|7055.4|2
1624004770000|2021-06-18 08:26:10|7058.1|7055.3|7058.2|7055.4|7058.2|7055.4|7058.1|7055.3|2
1624004780000|2021-06-18 08:26:20|7057.2|7054.4|7057.1|7054.3|7057.7|7054.9|7056.6|7053.8|7
1624004790000|2021-06-18 08:26:30|7056.2|7053.4|7056.1|7053.3|7057.2|7054.4|7056.1|7053.3|2
1624004800000|2021-06-18 08:26:40|7056.2|7053.4|7056.2|7053.4|7057.1|7054.3|7055.2|7052.4|9
1624004810000|2021-06-18 08:26:50|7055.2|7052.4|7054.7|7051.9|7055.2|7052.4|7053.7|7050.9|10
1624004820000|2021-06-18 08:27:00|7055.1|7052.3|7054.6|7051.8|7055.1|7052.3|7053.2|7050.4|2
1624004830000|2021-06-18 08:27:10|7054.7|7051.9|7057.2|7054.4|7058.2|7055.4|7054.7|7051.9|12
1624004840000|2021-06-18 08:27:20|7057.1|7054.3|7056.6|7053.8|7057.2|7054.4|7056.2|7053.4|3
1624004850000|2021-06-18 08:27:30|7056.2|7053.4|7059.1|7056.3|7059.1|7056.3|7056.1|7053.3|2
1624004860000|2021-06-18 08:27:40|7059.2|7056.4|7058.1|7055.3|7059.2|7056.4|7057.1|7054.3|3
1624004870000|2021-06-18 08:27:50|7057.2|7054.4|7059.1|7056.3|7059.2|7056.4|7057.2|7054.4|6
1624004880000|2021-06-18 08:28:00|7058.2|7055.4|7060.1|7057.3|7060.1|7057.3|7058.2|7055.4|3
1624004890000|2021-06-18 08:28:10|7059.7|7056.9|7059.2|7056.4|7060.1|7057.3|7059.1|7056.3|1
1624004900000|2021-06-18 08:28:20|7059.7|7056.9|7059.2|7056.4|7059.7|7056.9|7058.2|7055.4|1
1624004910000|2021-06-18 08:28:30|7059.1|7056.3|7059.1|7056.3|7060.1|7057.3|7059.1|7056.3|1
1624004920000|2021-06-18 08:28:40|7058.2|7055.4|7058.2|7055.4|7058.6|7055.8|7058.2|7055.4|4
1624004930000|2021-06-18 08:28:50|7058.6|7055.8|7061.2|7058.4|7062.1|7059.3|7058.2|7055.4|15
1624004940000|2021-06-18 08:29:00|7061.7|7058.9|7060.2|7057.4|7061.7|7058.9|7059.2|7056.4|7
1624004950000|2021-06-18 08:29:10|7060.7|7057.9|7060.1|7057.3|7060.7|7057.9|7059.2|7056.4|6
1624004960000|2021-06-18 08:29:20|7059.7|7056.9|7060.2|7057.4|7061.2|7058.4|7059.1|7056.3|12
1624004970000|2021-06-18 08:29:30|7061.1|7058.3|7062.1|7059.3|7062.1|7059.3|7060.2|7057.4|3
1624004980000|2021-06-18 08:29:40|7062.2|7059.4|7061.2|7058.4|7062.2|7059.4|7060.2|7057.4|8
1624004990000|2021-06-18 08:29:50|7062.1|7059.3|7063.1|7060.3|7063.7|7060.9|7061.1|7058.3|4
1624005000000|2021-06-18 08:30:00|7063.2|7060.4|7062.2|7059.4|7064.1|7061.3|7061.2|7058.4|21
1624005010000|2021-06-18 08:30:10|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|7061.2|7058.4|19
1624005020000|2021-06-18 08:30:20|7062.2|7059.4|7061.2|7058.4|7062.2|7059.4|7061.2|7058.4|6
1624005030000|2021-06-18 08:30:30|7061.1|7058.3|7059.2|7056.4|7061.2|7058.4|7059.1|7056.3|21
1624005040000|2021-06-18 08:30:40|7058.7|7055.9|7056.1|7053.3|7059.2|7056.4|7055.1|7052.3|13
1624005050000|2021-06-18 08:30:50|7055.2|7052.4|7055.2|7052.4|7056.2|7053.4|7054.1|7051.3|13
1624005060000|2021-06-18 08:31:00|7055.1|7052.3|7055.2|7052.4|7056.2|7053.4|7053.7|7050.9|5
1624005070000|2021-06-18 08:31:10|7055.1|7052.3|7054.1|7051.3|7056.1|7053.3|7054.1|7051.3|3
1624005080000|2021-06-18 08:31:20|7053.1|7050.3|7050.2|7047.4|7053.2|7050.4|7050.2|7047.4|12
1624005090000|2021-06-18 08:31:30|7050.7|7047.9|7052.2|7049.4|7052.2|7049.4|7050.1|7047.3|44
1624005100000|2021-06-18 08:31:40|7051.7|7048.9|7052.2|7049.4|7053.2|7050.4|7051.2|7048.4|19
1624005110000|2021-06-18 08:31:50|7053.1|7050.3|7053.2|7050.4|7053.2|7050.4|7052.2|7049.4|5
1624005120000|2021-06-18 08:32:00|7053.1|7050.3|7053.7|7050.9|7054.2|7051.4|7052.2|7049.4|7
1624005130000|2021-06-18 08:32:10|7053.2|7050.4|7049.7|7046.9|7054.2|7051.4|7049.2|7046.4|19
1624005140000|2021-06-18 08:32:20|7049.2|7046.4|7044.2|7041.4|7049.2|7046.4|7044.1|7041.3|23
1624005150000|2021-06-18 08:32:30|7045.1|7042.3|7047.2|7044.4|7047.7|7044.9|7044.2|7041.4|7
1624005160000|2021-06-18 08:32:40|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7045.2|7042.4|19
1624005170000|2021-06-18 08:32:50|7047.2|7044.4|7047.2|7044.4|7048.2|7045.4|7047.2|7044.4|5
1624005180000|2021-06-18 08:33:00|7047.1|7044.3|7048.7|7045.9|7048.7|7045.9|7046.2|7043.4|0
1624005190000|2021-06-18 08:33:10|7049.1|7046.3|7048.1|7045.3|7049.1|7046.3|7047.2|7044.4|2
1624005200000|2021-06-18 08:33:20|7047.1|7044.3|7046.2|7043.4|7047.1|7044.3|7046.1|7043.3|5
1624005210000|2021-06-18 08:33:30|7045.1|7042.3|7046.1|7043.3|7046.1|7043.3|7044.2|7041.4|9
1624005220000|2021-06-18 08:33:40|7046.2|7043.4|7046.2|7043.4|7047.2|7044.4|7046.2|7043.4|14
1624005230000|2021-06-18 08:33:50|7046.1|7043.3|7046.7|7043.9|7047.1|7044.3|7046.1|7043.3|3
1624005240000|2021-06-18 08:34:00|7047.1|7044.3|7047.2|7044.4|7047.2|7044.4|7046.2|7043.4|1
1624005250000|2021-06-18 08:34:10|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|3
1624005260000|2021-06-18 08:34:20|7047.2|7044.4|7047.1|7044.3|7048.1|7045.3|7046.6|7043.8|0
1624005270000|2021-06-18 08:34:30|7047.2|7044.4|7048.1|7045.3|7048.1|7045.3|7047.2|7044.4|0
1624005280000|2021-06-18 08:34:40|7047.7|7044.9|7046.1|7043.3|7048.1|7045.3|7046.1|7043.3|6
1624005290000|2021-06-18 08:34:50|7046.6|7043.8|7047.2|7044.4|7048.1|7045.3|7046.2|7043.4|0
1624005300000|2021-06-18 08:35:00|7047.1|7044.3|7048.2|7045.4|7049.1|7046.3|7047.1|7044.3|3
1624005310000|2021-06-18 08:35:10|7048.1|7045.3|7047.2|7044.4|7048.1|7045.3|7047.2|7044.4|4
1624005320000|2021-06-18 08:35:20|7048.1|7045.3|7048.2|7045.4|7048.2|7045.4|7048.1|7045.3|2
1624005330000|2021-06-18 08:35:30|7049.1|7046.3|7050.2|7047.4|7051.2|7048.4|7049.1|7046.3|15
1624005340000|2021-06-18 08:35:40|7050.1|7047.3|7048.7|7045.9|7050.1|7047.3|7048.2|7045.4|1
1624005350000|2021-06-18 08:35:50|7049.1|7046.3|7048.2|7045.4|7049.1|7046.3|7048.2|7045.4|0
1624005360000|2021-06-18 08:36:00|7049.1|7046.3|7047.2|7044.4|7049.1|7046.3|7047.2|7044.4|2
1624005370000|2021-06-18 08:36:10|7047.7|7044.9|7047.2|7044.4|7048.1|7045.3|7047.2|7044.4|0
1624005380000|2021-06-18 08:36:20|7046.7|7043.9|7047.1|7044.3|7047.1|7044.3|7046.7|7043.9|6
1624005390000|2021-06-18 08:36:30|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|1
1624005400000|2021-06-18 08:36:40|7047.1|7044.3|7045.6|7042.8|7047.1|7044.3|7044.1|7041.3|16
1624005410000|2021-06-18 08:36:50|7045.1|7042.3|7047.1|7044.3|7048.1|7045.3|7045.1|7042.3|14
1624005420000|2021-06-18 08:37:00|7046.6|7043.8|7047.1|7044.3|7047.1|7044.3|7046.1|7043.3|9
1624005430000|2021-06-18 08:37:10|7046.6|7043.8|7046.1|7043.3|7046.6|7043.8|7046.1|7043.3|2
1624005440000|2021-06-18 08:37:20|7046.6|7043.8|7047.6|7044.8|7048.1|7045.3|7046.6|7043.8|6
1624005450000|2021-06-18 08:37:30|7048.1|7045.3|7046.1|7043.3|7049.1|7046.3|7046.1|7043.3|16
1624005460000|2021-06-18 08:37:40|7046.6|7043.8|7047.1|7044.3|7047.6|7044.8|7046.1|7043.3|2
1624005470000|2021-06-18 08:37:50|7046.1|7043.3|7047.1|7044.3|7047.1|7044.3|7046.1|7043.3|76
1624005480000|2021-06-18 08:38:00|7048.1|7045.3|7046.6|7043.8|7048.1|7045.3|7046.1|7043.3|6
1624005490000|2021-06-18 08:38:10|7046.1|7043.3|7047.1|7044.3|7047.1|7044.3|7046.1|7043.3|2
1624005500000|2021-06-18 08:38:20|7046.6|7043.8|7047.1|7044.3|7047.1|7044.3|7046.1|7043.3|4
1624005510000|2021-06-18 08:38:30|7047.2|7043.2|7047.1|7044.3|7047.2|7044.3|7045.2|7042.4|28
1624005520000|2021-06-18 08:38:40|7046.1|7043.3|7046.2|7043.4|7046.2|7043.4|7046.1|7043.3|2
1624005530000|2021-06-18 08:38:50|7046.1|7043.3|7047.1|7044.3|7047.1|7044.3|7046.1|7043.3|2
1624005540000|2021-06-18 08:39:00|7046.1|7043.3|7044.1|7041.3|7046.1|7043.3|7043.2|7040.4|1
1624005550000|2021-06-18 08:39:10|7044.2|7041.4|7044.1|7041.3|7044.6|7041.8|7044.1|7041.3|4
1624005560000|2021-06-18 08:39:20|7045.1|7042.3|7045.2|7042.4|7045.6|7042.8|7045.1|7042.3|0
1624005570000|2021-06-18 08:39:30|7045.6|7042.8|7045.1|7042.3|7046.1|7043.3|7044.1|7041.3|77
1624005590000|2021-06-18 08:39:50|7045.2|7042.4|7046.1|7043.3|7046.1|7043.3|7045.1|7042.3|1
1624005600000|2021-06-18 08:40:00|||||||||4
1624005610000|2021-06-18 08:40:10|7045.2|7042.4|7045.1|7042.3|7045.2|7042.4|7044.1|7041.3|2
1624005620000|2021-06-18 08:40:20|||||||||4
1624005630000|2021-06-18 08:40:30|||||||||3
1624005640000|2021-06-18 08:40:40|7045.2|7042.4|7045.1|7042.3|7046.1|7043.3|7045.1|7042.3|2
1624005650000|2021-06-18 08:40:50|7045.6|7042.8|7047.2|7044.4|7047.2|7044.4|7045.1|7042.3|10
1624005660000|2021-06-18 08:41:00|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7046.2|7043.4|4
1624005670000|2021-06-18 08:41:10|7047.2|7044.4|7047.1|7044.3|7047.2|7044.4|7047.1|7044.3|2
1624005680000|2021-06-18 08:41:20|7046.7|7043.9|7046.7|7043.9|7047.1|7044.3|7046.2|7043.4|1
1624005690000|2021-06-18 08:41:30|7046.6|7043.8|7047.1|7044.3|7047.1|7044.3|7046.6|7043.8|1
1624005700000|2021-06-18 08:41:40|7047.2|7044.4|7047.1|7044.3|7048.1|7045.3|7046.7|7043.9|2
1624005710000|2021-06-18 08:41:50|7047.2|7044.4|7047.1|7044.3|7047.2|7044.4|7047.1|7044.3|1
1624005720000|2021-06-18 08:42:00|7046.2|7043.4|7046.7|7043.9|7047.1|7044.3|7046.2|7043.4|1
1624005730000|2021-06-18 08:42:10|7046.6|7043.8|7045.7|7042.9|7047.1|7044.3|7045.6|7042.8|4
1624005740000|2021-06-18 08:42:20|7046.1|7043.3|7046.1|7043.3|7046.2|7043.4|7046.1|7043.3|1
1624005750000|2021-06-18 08:42:30|7046.2|7043.4|7048.1|7045.3|7049.1|7046.3|7046.1|7043.3|11
1624005760000|2021-06-18 08:42:40|7047.2|7044.4|7047.1|7044.3|7047.2|7044.4|7047.1|7044.3|6
1624005770000|2021-06-18 08:42:50|7047.2|7044.4|7047.1|7044.3|7047.2|7044.4|7047.1|7044.3|0
1624005780000|2021-06-18 08:43:00|7047.2|7044.4|7046.1|7043.3|7047.2|7044.4|7046.1|7043.3|2
1624005790000|2021-06-18 08:43:10|||||||||1
1624005800000|2021-06-18 08:43:20|7045.2|7042.4|7044.1|7041.3|7045.2|7042.4|7043.6|7040.8|5
1624005810000|2021-06-18 08:43:30|7043.6|7040.8|7041.1|7038.3|7043.6|7040.8|7041.1|7038.3|16
1624005820000|2021-06-18 08:43:40|7040.2|7037.4|7036.1|7033.3|7041.1|7038.3|7036.1|7033.3|69
1624005830000|2021-06-18 08:43:50|7036.6|7033.8|7035.1|7032.3|7037.1|7034.3|7033.6|7030.8|16
1624005840000|2021-06-18 08:44:00|7034.6|7031.8|7033.1|7030.3|7035.1|7032.3|7031.1|7028.3|41
1624005850000|2021-06-18 08:44:10|7032.6|7029.8|7029.1|7026.3|7032.6|7029.8|7029.1|7026.3|27
1624005860000|2021-06-18 08:44:20|7029.6|7026.8|7030.1|7027.3|7030.1|7027.3|7029.1|7026.3|4
1624005870000|2021-06-18 08:44:30|7029.6|7026.8|7030.2|7027.4|7031.2|7028.4|7029.2|7026.4|8
1624005880000|2021-06-18 08:44:40|7030.6|7027.8|7032.1|7029.3|7032.1|7029.3|7030.2|7027.4|5
1624005890000|2021-06-18 08:44:50|7031.6|7028.8|7033.1|7030.3|7033.1|7030.3|7031.1|7028.3|5
1624005900000|2021-06-18 08:45:00|7032.2|7029.4|7031.1|7028.3|7033.1|7030.3|7031.1|7028.3|6
1624005910000|2021-06-18 08:45:10|7031.2|7028.4|7031.2|7028.4|7032.2|7029.4|7031.1|7028.3|6
1624005920000|2021-06-18 08:45:20|7031.1|7028.3|7032.1|7029.3|7032.1|7029.3|7031.1|7028.3|5
1624005930000|2021-06-18 08:45:30|7031.6|7028.8|7029.1|7026.3|7031.6|7028.8|7029.1|7026.3|7
1624005940000|2021-06-18 08:45:40|7029.2|7026.4|7030.1|7027.3|7030.6|7027.8|7029.1|7026.3|3
1624005950000|2021-06-18 08:45:50|7030.2|7027.4|7029.1|7026.3|7030.2|7027.4|7028.6|7025.8|21
1624005960000|2021-06-18 08:46:00|7028.2|7025.4|7030.1|7027.3|7030.1|7027.3|7027.6|7024.8|5
1624005970000|2021-06-18 08:46:10|7029.6|7026.8|7027.1|7024.3|7029.6|7026.8|7026.1|7023.3|19
1624005980000|2021-06-18 08:46:20|7026.7|7023.9|7029.1|7026.3|7029.1|7026.3|7026.7|7023.9|17
1624005990000|2021-06-18 08:46:30|7029.2|7026.4|7028.1|7025.3|7029.2|7026.4|7028.1|7025.3|7
1624006000000|2021-06-18 08:46:40|||||||||1
1624006010000|2021-06-18 08:46:50|||||||||2
1624006020000|2021-06-18 08:47:00|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7026.1|7023.3|7
1624006030000|2021-06-18 08:47:10|7026.6|7023.8|7027.1|7024.3|7027.1|7024.3|7026.2|7023.4|3
1624006040000|2021-06-18 08:47:20|7027.2|7024.4|7027.1|7024.3|7027.6|7024.8|7027.1|7024.3|6
1624006050000|2021-06-18 08:47:30|7027.2|7024.4|7028.1|7025.3|7029.1|7026.3|7027.1|7024.3|10
1624006060000|2021-06-18 08:47:40|7028.2|7025.4|7029.1|7026.3|7029.1|7026.3|7028.2|7025.4|5
1624006070000|2021-06-18 08:47:50|7028.1|7025.3|7029.1|7026.3|7029.1|7026.3|7028.1|7025.3|4
1624006080000|2021-06-18 08:48:00|7029.2|7026.4|7029.1|7026.3|7030.1|7027.3|7029.1|7026.3|8
1624006090000|2021-06-18 08:48:10|7029.2|7026.4|7029.1|7026.3|7030.1|7027.3|7028.2|7025.4|21
1624006100000|2021-06-18 08:48:20|7029.2|7026.4|7032.1|7029.3|7033.1|7030.3|7029.2|7026.4|10
1624006110000|2021-06-18 08:48:30|7032.2|7029.4|7030.7|7027.9|7032.2|7029.4|7030.7|7027.9|5
1624006120000|2021-06-18 08:48:40|7031.1|7028.3|7029.2|7026.4|7031.1|7028.3|7029.1|7026.3|14
1624006130000|2021-06-18 08:48:50|7030.1|7027.3|7028.6|7025.8|7030.1|7027.3|7028.1|7025.3|15
1624006140000|2021-06-18 08:49:00|7028.2|7025.4|7029.1|7026.3|7029.1|7026.3|7027.1|7024.3|5
1624006150000|2021-06-18 08:49:10|7029.2|7026.4|7029.2|7026.4|7030.1|7027.3|7029.2|7026.4|1
1624006160000|2021-06-18 08:49:20|7030.1|7027.3|7030.1|7027.3|7031.1|7028.3|7030.1|7027.3|3
1624006170000|2021-06-18 08:49:30|7029.2|7026.4|7029.1|7026.3|7029.2|7026.4|7029.1|7026.3|1
1624006180000|2021-06-18 08:49:40|7028.6|7025.8|7030.1|7027.3|7030.1|7027.3|7028.2|7025.4|1
1624006190000|2021-06-18 08:49:50|7031.1|7028.3|7030.1|7027.3|7031.1|7028.3|7029.6|7026.8|4
1624006200000|2021-06-18 08:50:00|7029.1|7026.3|7028.6|7025.8|7030.1|7027.3|7028.1|7025.3|8
1624006210000|2021-06-18 08:50:10|7029.1|7026.3|7029.1|7026.3|7029.2|7026.4|7028.7|7025.9|12
1624006220000|2021-06-18 08:50:20|7029.2|7026.4|7029.1|7026.3|7029.2|7026.4|7029.1|7026.3|2
1624006230000|2021-06-18 08:50:30|7029.6|7026.8|7029.7|7026.9|7030.2|7027.4|7029.2|7026.4|0
1624006240000|2021-06-18 08:50:40|7029.2|7026.4|7031.2|7028.4|7032.1|7029.3|7028.1|7025.3|15
1624006250000|2021-06-18 08:50:50|7031.7|7028.9|7032.1|7029.3|7032.2|7029.4|7031.2|7028.4|8
1624006260000|2021-06-18 08:51:00|7032.2|7029.4|7032.1|7029.3|7032.6|7029.8|7031.6|7028.8|2
1624006270000|2021-06-18 08:51:10|7032.2|7029.4|7033.1|7030.3|7033.1|7030.3|7032.1|7029.3|4
1624006280000|2021-06-18 08:51:20|7032.2|7029.4|7030.2|7027.4|7032.6|7029.8|7030.1|7027.3|5
1624006290000|2021-06-18 08:51:30|7030.1|7027.3|7030.1|7027.3|7030.2|7027.4|7030.1|7027.3|1
1624006300000|2021-06-18 08:51:40|||||||||1
1624006310000|2021-06-18 08:51:50|7029.2|7026.4|7027.6|7024.8|7029.2|7026.4|7026.1|7023.3|3
1624006320000|2021-06-18 08:52:00|7027.1|7024.3|7027.1|7024.3|7027.2|7024.4|7027.1|7024.3|3
1624006330000|2021-06-18 08:52:10|7026.1|7023.3|7026.1|7023.3|7027.1|7024.3|7026.1|7023.3|4
1624006340000|2021-06-18 08:52:20|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|0
1624006350000|2021-06-18 08:52:30|7026.2|7023.4|7025.2|7022.4|7026.6|7023.8|7025.2|7022.4|4
1624006360000|2021-06-18 08:52:40|7025.1|7022.3|7025.1|7022.3|7026.1|7023.3|7025.1|7022.3|8
1624006370000|2021-06-18 08:52:50|7025.2|7022.4|7025.6|7022.8|7026.1|7023.3|7025.2|7022.4|2
1624006380000|2021-06-18 08:53:00|7026.1|7023.3|7026.1|7023.3|7026.2|7023.4|7025.1|7022.3|7
1624006390000|2021-06-18 08:53:10|7026.2|7023.4|7028.1|7025.3|7028.1|7025.3|7026.1|7023.3|19
1624006400000|2021-06-18 08:53:20|7027.6|7024.8|7027.6|7024.8|7028.1|7025.3|7027.1|7024.3|1
1624006410000|2021-06-18 08:53:30|7027.1|7024.3|7028.1|7025.3|7028.1|7025.3|7027.1|7024.3|4
1624006420000|2021-06-18 08:53:40|7027.6|7024.8|7028.2|7025.4|7028.2|7025.4|7027.1|7024.3|5
1624006430000|2021-06-18 08:53:50|7028.1|7025.3|7028.1|7025.3|7029.1|7026.3|7028.1|7025.3|9
1624006440000|2021-06-18 08:54:00|7027.2|7024.4|7025.2|7022.4|7028.1|7025.3|7025.1|7022.3|2
1624006450000|2021-06-18 08:54:10|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|7024.2|7021.4|3
1624006460000|2021-06-18 08:54:20|7025.2|7022.4|7025.1|7022.3|7025.2|7022.4|7024.2|7021.4|2
1624006470000|2021-06-18 08:54:30|7024.1|7021.3|7025.6|7022.8|7026.1|7023.3|7024.1|7021.3|5
1624006480000|2021-06-18 08:54:40|7025.2|7022.4|7025.1|7022.3|7026.1|7023.3|7025.1|7022.3|4
1624006490000|2021-06-18 08:54:50|7024.6|7021.8|7025.2|7022.4|7025.2|7022.4|7024.2|7021.4|7
1624006500000|2021-06-18 08:55:00|7025.1|7022.3|7025.2|7022.4|7025.2|7022.4|7024.2|7021.4|1
1624006510000|2021-06-18 08:55:10|7025.6|7022.8|7025.2|7022.4|7025.6|7022.8|7024.2|7021.4|1
1624006520000|2021-06-18 08:55:20|7025.1|7022.3|7024.2|7021.4|7025.2|7022.4|7024.2|7021.4|8
1624006530000|2021-06-18 08:55:30|7024.6|7021.8|7024.2|7021.4|7024.6|7021.8|7024.2|7021.4|1
1624006540000|2021-06-18 08:55:40|7024.6|7021.8|7025.6|7022.8|7026.1|7023.3|7024.2|7021.4|10
1624006550000|2021-06-18 08:55:50|7025.1|7022.3|7025.2|7022.4|7026.1|7023.3|7024.6|7021.8|0
1624006560000|2021-06-18 08:56:00|7026.1|7023.3|7026.1|7023.3|7026.2|7023.4|7026.1|7023.3|1
1624006570000|2021-06-18 08:56:10|7026.2|7023.4|7026.2|7023.4|7026.6|7023.8|7026.2|7023.4|2
1624006580000|2021-06-18 08:56:20|7026.1|7023.3|7026.6|7023.8|7026.6|7023.8|7026.1|7023.3|2
1624006590000|2021-06-18 08:56:30|7027.1|7024.3|7026.1|7023.3|7027.1|7024.3|7026.1|7023.3|0
1624006600000|2021-06-18 08:56:40|7026.2|7023.4|7026.1|7023.3|7026.6|7023.8|7025.6|7022.8|2
1624006610000|2021-06-18 08:56:50|7025.2|7022.4|7023.1|7020.3|7025.2|7022.4|7023.1|7020.3|13
1624006620000|2021-06-18 08:57:00|7023.2|7020.4|7023.1|7020.3|7024.1|7021.3|7023.1|7020.3|2
1624006630000|2021-06-18 08:57:10|7023.6|7020.8|7022.6|7019.8|7024.1|7021.3|7022.6|7019.8|5
1624006640000|2021-06-18 08:57:20|7023.1|7020.3|7024.1|7021.3|7024.1|7021.3|7023.1|7020.3|2
1624006650000|2021-06-18 08:57:30|7023.6|7020.8|7024.1|7021.3|7024.1|7021.3|7023.1|7020.3|3
1624006660000|2021-06-18 08:57:40|7024.2|7021.4|7025.1|7022.3|7025.1|7022.3|7024.2|7021.4|1
1624006670000|2021-06-18 08:57:50|||||||||1
1624006680000|2021-06-18 08:58:00|7024.6|7021.8|7024.1|7021.3|7024.6|7021.8|7024.1|7021.3|3
1624006690000|2021-06-18 08:58:10|7024.2|7021.4|7024.1|7021.3|7025.1|7022.3|7024.1|7021.3|2
1624006700000|2021-06-18 08:58:20|7024.2|7021.4|7023.1|7020.3|7025.1|7022.3|7023.1|7020.3|13
1624006710000|2021-06-18 08:58:30|7023.2|7020.4|7024.2|7021.4|7024.2|7021.4|7023.2|7020.4|7
1624006720000|2021-06-18 08:58:40|7024.1|7021.3|7025.1|7022.3|7025.1|7022.3|7024.1|7021.3|1
1624006730000|2021-06-18 08:58:50|7024.7|7021.9|7025.1|7022.3|7025.2|7022.4|7024.2|7021.4|1
1624006740000|2021-06-18 08:59:00|7025.6|7022.8|7026.1|7023.3|7026.1|7023.3|7025.1|7022.3|16
1624006750000|2021-06-18 08:59:10|7025.2|7022.4|7026.1|7023.3|7026.1|7023.3|7025.1|7022.3|5
1624006760000|2021-06-18 08:59:20|7026.2|7023.4|7027.1|7024.3|7027.1|7024.3|7026.1|7023.3|8
1624006770000|2021-06-18 08:59:30|7026.1|7023.3|7027.1|7024.3|7028.1|7025.3|7026.1|7023.3|8
1624006780000|2021-06-18 08:59:40|7027.2|7024.4|7027.1|7024.3|7027.2|7024.4|7027.1|7024.3|2
1624006790000|2021-06-18 08:59:50|7026.6|7023.8|7027.1|7024.3|7027.1|7024.3|7026.1|7023.3|4
1624006800000|2021-06-18 09:00:00|7027.2|7024.4|7027.1|7024.3|7027.2|7024.4|7027.1|7024.3|2
1624006810000|2021-06-18 09:00:10|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|3
1624006820000|2021-06-18 09:00:20|7026.2|7023.4|7031.1|7028.3|7031.2|7028.4|7026.1|7023.3|23
1624006830000|2021-06-18 09:00:30|7030.6|7027.8|7032.1|7029.3|7033.1|7030.3|7030.2|7027.4|15
1624006840000|2021-06-18 09:00:40|7032.2|7029.4|7031.1|7028.3|7033.1|7030.3|7030.1|7027.3|7
1624006850000|2021-06-18 09:00:50|7031.6|7028.8|7033.1|7030.3|7033.1|7030.3|7031.6|7028.8|6
1624006860000|2021-06-18 09:01:00|7034.1|7031.3|7036.2|7033.4|7036.2|7033.4|7033.1|7030.3|18
1624006870000|2021-06-18 09:01:10|7036.1|7033.3|7038.2|7035.4|7038.2|7035.4|7036.1|7033.3|19
1624006880000|2021-06-18 09:01:20|7038.1|7035.3|7038.1|7035.3|7038.2|7035.4|7037.2|7034.4|25
1624006890000|2021-06-18 09:01:30|7038.2|7035.4|7038.2|7035.4|7039.1|7036.3|7038.1|7035.3|5
1624006900000|2021-06-18 09:01:40|7039.1|7036.3|7040.1|7037.3|7041.1|7038.3|7039.1|7036.3|9
1624006910000|2021-06-18 09:01:50|7040.2|7037.4|7040.1|7037.3|7041.1|7038.3|7040.1|7037.3|5
1624006920000|2021-06-18 09:02:00|7039.1|7036.3|7041.1|7038.3|7041.2|7038.4|7039.1|7036.3|8
1624006930000|2021-06-18 09:02:10|7042.1|7039.3|7043.1|7040.3|7043.1|7040.3|7042.1|7039.3|3
1624006940000|2021-06-18 09:02:20|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|7043.1|7040.3|16
1624006950000|2021-06-18 09:02:30|7044.2|7041.4|7045.1|7042.3|7045.1|7042.3|7044.2|7041.4|3
1624006960000|2021-06-18 09:02:40|7044.1|7041.3|7044.6|7041.8|7045.1|7042.3|7043.2|7040.4|5
1624006970000|2021-06-18 09:02:50|7045.1|7042.3|7046.1|7043.3|7046.1|7043.3|7045.1|7042.3|3
1624006980000|2021-06-18 09:03:00|7046.2|7043.4|7046.1|7043.3|7046.6|7043.8|7046.1|7043.3|5
1624006990000|2021-06-18 09:03:10|7047.1|7044.3|7045.6|7042.8|7047.6|7044.8|7045.1|7042.3|10
1624007000000|2021-06-18 09:03:20|7046.1|7043.3|7048.2|7045.4|7048.2|7045.4|7046.1|7043.3|29
1624007010000|2021-06-18 09:03:30|7048.6|7045.8|7048.1|7045.3|7049.1|7046.3|7048.1|7045.3|15
1624007020000|2021-06-18 09:03:40|7049.1|7046.3|7047.1|7044.3|7049.1|7046.3|7047.1|7044.3|3
1624007030000|2021-06-18 09:03:50|7046.6|7043.8|7048.1|7045.3|7048.1|7045.3|7046.6|7043.8|5
1624007040000|2021-06-18 09:04:00|||||||||7
1624007050000|2021-06-18 09:04:10|7047.6|7044.8|7046.2|7043.4|7047.6|7044.8|7046.2|7043.4|2
1624007060000|2021-06-18 09:04:20|7046.1|7043.3|7046.1|7043.3|7046.2|7043.4|7045.2|7042.4|10
1624007070000|2021-06-18 09:04:30|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|1
1624007080000|2021-06-18 09:04:40|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7045.6|7042.8|2
1624007090000|2021-06-18 09:04:50|7045.6|7042.8|7045.1|7042.3|7045.6|7042.8|7045.1|7042.3|5
1624007100000|2021-06-18 09:05:00|7044.2|7041.4|7044.1|7041.3|7044.6|7041.8|7044.1|7041.3|6
1624007110000|2021-06-18 09:05:10|7045.1|7042.3|7045.1|7042.3|7045.1|7042.3|7045.1|7042.3|5
1624007120000|2021-06-18 09:05:20|7046.1|7043.3|7045.1|7042.3|7046.1|7043.3|7045.1|7042.3|8
1624007130000|2021-06-18 09:05:30|7045.6|7042.8|7045.1|7042.3|7045.6|7042.8|7045.1|7042.3|1
1624007140000|2021-06-18 09:05:40|7046.1|7043.3|7046.2|7043.4|7046.2|7043.4|7046.1|7043.3|2
1624007150000|2021-06-18 09:05:50|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7046.2|7043.4|17
1624007160000|2021-06-18 09:06:00|7047.2|7044.4|7048.6|7045.8|7049.1|7046.3|7047.2|7044.4|6
1624007170000|2021-06-18 09:06:10|7048.1|7045.3|7048.1|7045.3|7049.1|7046.3|7048.1|7045.3|3
1624007190000|2021-06-18 09:06:30|7049.1|7046.3|7049.1|7046.3|7049.6|7046.8|7048.1|7045.3|14
1624007210000|2021-06-18 09:06:50|7048.6|7045.8|7049.1|7046.3|7049.1|7046.3|7048.6|7045.8|1
1624007220000|2021-06-18 09:07:00|7048.6|7045.8|7049.1|7046.3|7050.1|7047.3|7048.6|7045.8|3
1624007230000|2021-06-18 09:07:10|7048.6|7045.8|7047.1|7044.3|7049.1|7046.3|7046.1|7043.3|14
1624007240000|2021-06-18 09:07:20|7046.6|7043.8|7049.2|7046.4|7050.1|7047.3|7046.1|7043.3|66
1624007250000|2021-06-18 09:07:30|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|7049.1|7046.3|1
1624007260000|2021-06-18 09:07:40|7049.6|7046.8|7050.1|7047.3|7051.1|7048.3|7049.1|7046.3|24
1624007270000|2021-06-18 09:07:50|7049.6|7046.8|7052.2|7049.4|7053.2|7050.4|7049.1|7046.3|359
1624007280000|2021-06-18 09:08:00|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7052.2|7049.4|10
1624007290000|2021-06-18 09:08:10|7053.7|7050.9|7054.2|7051.4|7054.2|7051.4|7053.7|7050.9|5
1624007300000|2021-06-18 09:08:20|7053.7|7050.9|7053.2|7050.4|7053.7|7050.9|7053.2|7050.4|0
1624007310000|2021-06-18 09:08:30|7054.2|7051.4|7053.2|7050.4|7054.2|7051.4|7053.2|7050.4|1
1624007320000|2021-06-18 09:08:40|7053.7|7050.9|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|0
1624007330000|2021-06-18 09:08:50|7053.2|7050.4|7053.2|7050.4|7054.2|7051.4|7053.2|7050.4|1
1624007340000|2021-06-18 09:09:00|7052.2|7049.4|7051.2|7048.4|7052.2|7049.4|7050.2|7047.4|12
1624007350000|2021-06-18 09:09:10|||||||||9
1624007360000|2021-06-18 09:09:20|7052.2|7049.4|7052.2|7049.4|7053.2|7050.4|7051.2|7048.4|1
1624007370000|2021-06-18 09:09:30|7051.2|7048.4|7052.2|7049.4|7052.2|7049.4|7051.2|7048.4|0
1624007380000|2021-06-18 09:09:40|7052.7|7049.9|7053.2|7050.4|7053.2|7050.4|7052.7|7049.9|8
1624007390000|2021-06-18 09:09:50|7053.7|7050.9|7053.2|7050.4|7054.2|7051.4|7053.2|7050.4|1
1624007400000|2021-06-18 09:10:00|7053.7|7050.9|7052.2|7049.4|7053.7|7050.9|7051.2|7048.4|1
1624007410000|2021-06-18 09:10:10|7052.7|7049.9|7052.2|7049.4|7052.7|7049.9|7052.2|7049.4|3
1624007420000|2021-06-18 09:10:20|7052.7|7049.9|7051.2|7048.4|7052.7|7049.9|7050.7|7047.9|3
1624007430000|2021-06-18 09:10:30|||||||||1
1624007440000|2021-06-18 09:10:40|||||||||2
1624007450000|2021-06-18 09:10:50|7050.7|7047.9|7050.2|7047.4|7051.2|7048.4|7050.2|7047.4|0
1624007460000|2021-06-18 09:11:00|7050.7|7047.9|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|5
1624007470000|2021-06-18 09:11:10|7051.1|7048.3|7050.2|7047.4|7051.2|7048.4|7050.2|7047.4|2
1624007480000|2021-06-18 09:11:20|7051.2|7048.4|7050.2|7047.4|7051.2|7048.4|7049.2|7046.4|4
1624007490000|2021-06-18 09:11:30|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|0
1624007500000|2021-06-18 09:11:40|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|1
1624007510000|2021-06-18 09:11:50|7053.1|7050.3|7053.2|7050.4|7054.2|7051.4|7052.2|7049.4|13
1624007520000|2021-06-18 09:12:00|7052.7|7049.9|7053.2|7050.4|7053.2|7050.4|7052.2|7049.4|6
1624007530000|2021-06-18 09:12:10|7052.2|7049.4|7050.2|7047.4|7052.2|7049.4|7050.2|7047.4|13
1624007540000|2021-06-18 09:12:20|7050.7|7047.9|7048.2|7045.4|7051.2|7048.4|7048.2|7045.4|8
1624007550000|2021-06-18 09:12:30|7048.7|7045.9|7049.2|7046.4|7050.2|7047.4|7048.2|7045.4|4
1624007560000|2021-06-18 09:12:40|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|1
1624007570000|2021-06-18 09:12:50|7051.2|7048.4|7053.7|7050.9|7054.2|7051.4|7051.2|7048.4|3
1624007580000|2021-06-18 09:13:00|7053.2|7050.4|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|2
1624007590000|2021-06-18 09:13:10|7055.2|7052.4|7054.7|7051.9|7055.2|7052.4|7054.2|7051.4|3
1624007600000|2021-06-18 09:13:20|7054.2|7051.4|7056.2|7053.4|7057.2|7054.4|7054.2|7051.4|16
1624007610000|2021-06-18 09:13:30|7056.7|7053.9|7057.2|7054.4|7057.2|7054.4|7056.7|7053.9|1
1624007620000|2021-06-18 09:13:40|7056.7|7053.9|7055.2|7052.4|7057.2|7054.4|7055.2|7052.4|4
1624007630000|2021-06-18 09:13:50|7056.2|7053.4|7055.2|7052.4|7056.2|7053.4|7055.2|7052.4|1
1624007640000|2021-06-18 09:14:00|7055.7|7052.9|7055.2|7052.4|7056.2|7053.4|7055.2|7052.4|0
1624007650000|2021-06-18 09:14:10|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|7055.7|7052.9|2
1624007660000|2021-06-18 09:14:20|7056.7|7053.9|7056.2|7053.4|7056.7|7053.9|7056.2|7053.4|1
1624007670000|2021-06-18 09:14:30|7057.2|7054.4|7056.2|7053.4|7057.2|7054.4|7056.2|7053.4|1
1624007680000|2021-06-18 09:14:40|||||||||2
1624007690000|2021-06-18 09:14:50|7055.2|7052.4|7055.7|7052.9|7056.2|7053.4|7055.2|7052.4|5
1624007700000|2021-06-18 09:15:00|7056.2|7053.4|7057.2|7054.4|7058.2|7055.4|7056.2|7053.4|2
1624007710000|2021-06-18 09:15:10|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|7057.2|7054.4|6
1624007720000|2021-06-18 09:15:20|7059.2|7056.4|7058.2|7055.4|7059.2|7056.4|7058.2|7055.4|1
1624007730000|2021-06-18 09:15:30|7057.2|7054.4|7057.7|7054.9|7058.2|7055.4|7057.2|7054.4|2
1624007740000|2021-06-18 09:15:40|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|7058.1|7055.3|3
1624007750000|2021-06-18 09:15:50|7058.1|7055.3|7057.2|7054.4|7058.1|7055.3|7057.2|7054.4|5
1624007760000|2021-06-18 09:16:00|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|4
1624007770000|2021-06-18 09:16:10|7059.2|7056.4|7060.2|7057.4|7061.2|7058.4|7058.2|7055.4|9
1624007780000|2021-06-18 09:16:20|7061.2|7058.4|7064.2|7061.4|7064.2|7061.4|7060.7|7057.9|27
1624007790000|2021-06-18 09:16:30|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|5
1624007800000|2021-06-18 09:16:40|7062.7|7059.9|7061.2|7058.4|7062.7|7059.9|7061.2|7058.4|8
1624007810000|2021-06-18 09:16:50|7062.2|7059.4|7067.2|7064.4|7069.1|7066.3|7062.2|7059.4|31
1624007820000|2021-06-18 09:17:00|7066.7|7063.9|7065.2|7062.4|7067.2|7064.4|7064.2|7061.4|14
1624007830000|2021-06-18 09:17:10|7064.7|7061.9|7065.2|7062.4|7065.7|7062.9|7064.2|7061.4|0
1624007840000|2021-06-18 09:17:20|7065.7|7062.9|7066.2|7063.4|7066.2|7063.4|7065.7|7062.9|3
1624007850000|2021-06-18 09:17:30|7066.7|7063.9|7065.7|7062.9|7067.2|7064.4|7065.7|7062.9|1
1624007860000|2021-06-18 09:17:40|7066.2|7063.4|7064.2|7061.4|7066.2|7063.4|7064.2|7061.4|2
1624007870000|2021-06-18 09:17:50|7065.1|7062.3|7064.2|7061.4|7065.2|7062.4|7064.2|7061.4|4
1624007880000|2021-06-18 09:18:00|7063.2|7060.4|7063.2|7060.4|7064.2|7061.4|7063.2|7060.4|8
1624007890000|2021-06-18 09:18:10|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|3
1624007900000|2021-06-18 09:18:20|7063.2|7060.4|7065.2|7062.4|7065.2|7062.4|7063.2|7060.4|8
1624007910000|2021-06-18 09:18:30|||||||||8
1624007920000|2021-06-18 09:18:40|7066.2|7063.4|7065.2|7062.4|7066.2|7063.4|7065.2|7062.4|7
1624007930000|2021-06-18 09:18:50|7065.7|7062.9|7065.2|7062.4|7066.2|7063.4|7065.2|7062.4|0
1624007940000|2021-06-18 09:19:00|7065.1|7062.3|7065.2|7062.4|7065.2|7062.4|7064.2|7061.4|4
1624007950000|2021-06-18 09:19:10|7065.1|7062.3|7064.2|7061.4|7065.1|7062.3|7064.2|7061.4|4
1624007960000|2021-06-18 09:19:20|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|2
1624007970000|2021-06-18 09:19:30|7064.2|7061.4|7064.1|7061.3|7064.2|7061.4|7063.7|7060.9|0
1624007980000|2021-06-18 09:19:40|7063.7|7060.9|7063.2|7060.4|7064.2|7061.4|7062.7|7059.9|0
1624007990000|2021-06-18 09:19:50|7064.1|7061.3|7064.2|7061.4|7064.2|7061.4|7063.2|7060.4|0
1624008000000|2021-06-18 09:20:00|7064.1|7061.3|7063.2|7060.4|7064.1|7061.3|7062.2|7059.4|1
1624008010000|2021-06-18 09:20:10|7063.1|7060.3|7062.7|7059.9|7063.1|7060.3|7061.2|7058.4|12
1624008020000|2021-06-18 09:20:20|7063.2|7060.4|7061.2|7058.4|7063.2|7060.4|7061.2|7058.4|1
1624008030000|2021-06-18 09:20:30|7061.7|7058.9|7063.2|7060.4|7063.2|7060.4|7061.7|7058.9|10
1624008040000|2021-06-18 09:20:40|7063.1|7060.3|7063.2|7060.4|7063.2|7060.4|7063.1|7060.3|2
1624008050000|2021-06-18 09:20:50|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|7
1624008060000|2021-06-18 09:21:00|7064.1|7061.3|7063.7|7060.9|7064.2|7061.4|7063.2|7060.4|2
1624008070000|2021-06-18 09:21:10|7064.2|7061.4|7063.2|7060.4|7064.2|7061.4|7063.2|7060.4|1
1624008080000|2021-06-18 09:21:20|7063.6|7060.8|7064.2|7061.4|7064.2|7061.4|7063.6|7060.8|1
1624008090000|2021-06-18 09:21:30|7063.9|7061.1|7061.2|7058.4|7063.9|7061.1|7061.2|7058.4|19
1624008100000|2021-06-18 09:21:40|7061.7|7058.9|7061.7|7058.9|7062.2|7059.4|7061.2|7058.4|3
1624008110000|2021-06-18 09:21:50|7062.2|7059.4|7061.2|7058.4|7062.2|7059.4|7061.1|7058.3|10
1624008120000|2021-06-18 09:22:00|7062.1|7059.3|7062.2|7059.4|7062.2|7059.4|7061.7|7058.9|2
1624008130000|2021-06-18 09:22:10|7061.2|7058.4|7059.2|7056.4|7061.2|7058.4|7059.2|7056.4|10
1624008140000|2021-06-18 09:22:20|7058.6|7055.8|7060.2|7057.4|7060.2|7057.4|7058.6|7055.8|3
1624008150000|2021-06-18 09:22:30|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|2
1624008160000|2021-06-18 09:22:40|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|7059.2|7056.4|10
1624008170000|2021-06-18 09:22:50|7061.2|7058.4|7060.2|7057.4|7061.2|7058.4|7060.2|7057.4|4
1624008180000|2021-06-18 09:23:00|7059.2|7056.4|7058.7|7055.9|7059.7|7056.9|7058.2|7055.4|4
1624008190000|2021-06-18 09:23:10|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|1
1624008200000|2021-06-18 09:23:20|7059.1|7056.3|7058.2|7055.4|7059.2|7056.4|7058.2|7055.4|1
1624008210000|2021-06-18 09:23:30|7058.7|7055.9|7058.2|7055.4|7058.7|7055.9|7058.2|7055.4|4
1624008220000|2021-06-18 09:23:40|7057.7|7054.9|7059.2|7056.4|7059.2|7056.4|7057.7|7054.9|3
1624008230000|2021-06-18 09:23:50|7058.7|7055.9|7057.2|7054.4|7058.7|7055.9|7057.2|7054.4|0
1624008240000|2021-06-18 09:24:00|||||||||1
1624008250000|2021-06-18 09:24:10|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|7057.2|7054.4|15
1624008260000|2021-06-18 09:24:20|7058.7|7055.9|7059.2|7056.4|7059.2|7056.4|7058.2|7055.4|11
1624008270000|2021-06-18 09:24:30|7058.7|7055.9|7058.2|7055.4|7058.7|7055.9|7058.2|7055.4|3
1624008280000|2021-06-18 09:24:40|7058.7|7055.9|7058.2|7055.4|7059.1|7056.3|7058.2|7055.4|0
1624008300000|2021-06-18 09:25:00|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|1
1624008330000|2021-06-18 09:25:30|7059.7|7056.9|7060.2|7057.4|7060.2|7057.4|7059.7|7056.9|6
1624008340000|2021-06-18 09:25:40|7060.1|7057.3|7060.2|7057.4|7061.1|7058.3|7060.1|7057.3|43
1624008350000|2021-06-18 09:25:50|7059.2|7056.4|7057.2|7054.4|7059.2|7056.4|7056.2|7053.4|13
1624008360000|2021-06-18 09:26:00|7057.1|7054.3|7055.2|7052.4|7057.1|7054.3|7054.2|7051.4|30
1624008370000|2021-06-18 09:26:10|7055.1|7052.3|7054.7|7051.9|7055.2|7052.4|7054.2|7051.4|7
1624008380000|2021-06-18 09:26:20|7055.1|7052.3|7056.1|7053.3|7056.1|7053.3|7055.1|7052.3|6
1624008390000|2021-06-18 09:26:30|7056.2|7053.4|7057.2|7054.4|7057.2|7054.4|7056.2|7053.4|3
1624008400000|2021-06-18 09:26:40|7057.1|7054.3|7057.1|7054.3|7057.2|7054.4|7057.1|7054.3|0
1624008410000|2021-06-18 09:26:50|7057.2|7054.4|7058.2|7055.4|7059.2|7056.4|7057.2|7054.4|17
1624008420000|2021-06-18 09:27:00|7058.1|7055.3|7055.2|7052.4|7058.1|7055.3|7054.7|7051.9|4
1624008430000|2021-06-18 09:27:10|7054.2|7051.4|7054.2|7051.4|7055.2|7052.4|7054.2|7051.4|4
1624008440000|2021-06-18 09:27:20|7054.7|7051.9|7054.2|7051.4|7055.2|7052.4|7054.2|7051.4|1
1624008450000|2021-06-18 09:27:30|7054.1|7051.3|7055.2|7052.4|7055.2|7052.4|7053.7|7050.9|5
1624008460000|2021-06-18 09:27:40|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|7055.2|7052.4|1
1624008480000|2021-06-18 09:28:00|7056.1|7053.3|7054.2|7051.4|7056.1|7053.3|7054.1|7051.3|4
1624008490000|2021-06-18 09:28:10|7055.1|7052.3|7057.2|7054.4|7057.2|7054.4|7055.1|7052.3|9
1624008510000|2021-06-18 09:28:30|7057.7|7054.9|7057.2|7054.4|7058.1|7055.3|7057.2|7054.4|0
1624008520000|2021-06-18 09:28:40|7058.1|7055.3|7057.2|7054.4|7058.1|7055.3|7057.2|7054.4|1
1624008530000|2021-06-18 09:28:50|||||||||1
1624008540000|2021-06-18 09:29:00|7057.1|7054.3|7056.7|7053.9|7057.1|7054.3|7056.7|7053.9|5
1624008550000|2021-06-18 09:29:10|7056.6|7053.8|7057.2|7054.4|7057.2|7054.4|7056.6|7053.8|1
1624008560000|2021-06-18 09:29:20|7057.1|7054.3|7056.2|7053.4|7057.1|7054.3|7056.2|7053.4|1
1624008570000|2021-06-18 09:29:30|7056.7|7053.9|7056.2|7053.4|7056.7|7053.9|7056.2|7053.4|2
1624008590000|2021-06-18 09:29:50|7056.1|7053.3|7053.2|7050.4|7056.2|7053.4|7053.2|7050.4|14
1624008600000|2021-06-18 09:30:00|7053.1|7050.3|7055.7|7052.9|7056.2|7053.4|7051.7|7048.9|20
1624008610000|2021-06-18 09:30:10|7056.1|7053.3|7054.2|7051.4|7056.1|7053.3|7054.2|7051.4|7
1624008620000|2021-06-18 09:30:20|7055.1|7052.3|7055.2|7052.4|7055.2|7052.4|7054.7|7051.9|0
1624008630000|2021-06-18 09:30:30|7055.7|7052.9|7057.2|7054.4|7057.6|7054.8|7055.7|7052.9|1
1624008640000|2021-06-18 09:30:40|7057.6|7054.8|7058.2|7055.4|7058.2|7055.4|7057.2|7054.4|6
1624008650000|2021-06-18 09:30:50|7058.1|7055.3|7057.2|7054.4|7058.2|7055.4|7057.2|7054.4|1
1624008660000|2021-06-18 09:31:00|7057.7|7054.9|7056.2|7053.4|7057.7|7054.9|7056.2|7053.4|0
1624008670000|2021-06-18 09:31:10|7055.7|7052.9|7053.2|7050.4|7055.7|7052.9|7053.2|7050.4|9
1624008680000|2021-06-18 09:31:20|7052.2|7049.4|7053.2|7050.4|7053.2|7050.4|7052.2|7049.4|5
1624008690000|2021-06-18 09:31:30|||||||||1
1624008700000|2021-06-18 09:31:40|7052.2|7049.4|7052.2|7049.4|7054.1|7051.3|7052.1|7049.3|9
1624008710000|2021-06-18 09:31:50|7053.1|7050.3|7051.2|7048.4|7053.2|7050.4|7050.2|7047.4|6
1624008720000|2021-06-18 09:32:00|7051.6|7048.8|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|6
1624008730000|2021-06-18 09:32:10|7052.1|7049.3|7052.2|7049.4|7052.2|7049.4|7051.2|7048.4|6
1624008740000|2021-06-18 09:32:20|7053.1|7050.3|7053.2|7050.4|7053.2|7050.4|7052.2|7049.4|50
1624008750000|2021-06-18 09:32:30|7055.2|7052.4|7055.1|7052.3|7055.2|7052.4|7054.2|7051.4|4
1624008760000|2021-06-18 09:32:40|7055.2|7052.4|7055.2|7052.4|7056.2|7053.4|7054.2|7051.4|2
1624008770000|2021-06-18 09:32:50|7057.1|7054.3|7057.2|7054.4|7057.2|7054.4|7056.7|7053.9|2
1624008780000|2021-06-18 09:33:00|7056.2|7053.4|7055.1|7052.3|7057.2|7054.4|7054.2|7051.4|4
1624008790000|2021-06-18 09:33:10|7054.2|7051.4|7054.2|7051.4|7055.2|7052.4|7054.2|7051.4|2
1624008800000|2021-06-18 09:33:20|7053.2|7050.4|7053.2|7050.4|7053.6|7050.8|7053.1|7050.3|1
1624008820000|2021-06-18 09:33:40|7053.1|7050.3|7051.6|7048.8|7053.1|7050.3|7051.6|7048.8|3
1624008830000|2021-06-18 09:33:50|7051.7|7048.9|7053.2|7050.4|7054.1|7051.3|7051.7|7048.9|5
1624008840000|2021-06-18 09:34:00|7052.2|7049.4|7054.1|7051.3|7054.2|7051.4|7052.2|7049.4|3
1624008850000|2021-06-18 09:34:10|7053.2|7050.4|7053.7|7050.9|7054.2|7051.4|7053.2|7050.4|2
1624008860000|2021-06-18 09:34:20|7054.1|7051.3|7055.1|7052.3|7055.2|7052.4|7054.1|7051.3|0
1624008870000|2021-06-18 09:34:30|7054.7|7051.9|7055.2|7052.4|7055.7|7052.9|7054.2|7051.4|0
1624008880000|2021-06-18 09:34:40|7055.7|7052.9|7056.2|7053.4|7057.2|7054.4|7055.7|7052.9|2
1624008890000|2021-06-18 09:34:50|7056.7|7053.9|7057.2|7054.4|7058.2|7055.4|7056.2|7053.4|2
1624008900000|2021-06-18 09:35:00|7056.6|7053.8|7056.2|7053.4|7056.6|7053.8|7056.2|7053.4|3
1624008920000|2021-06-18 09:35:20|7055.2|7052.4|7054.2|7051.4|7055.2|7052.4|7054.2|7051.4|6
1624008930000|2021-06-18 09:35:30|7054.7|7051.9|7054.7|7051.9|7054.7|7051.9|7054.7|7051.9|0
1624008940000|2021-06-18 09:35:40|7054.2|7051.4|7052.2|7049.4|7054.2|7051.4|7052.2|7049.4|4
1624008950000|2021-06-18 09:35:50|7053.1|7050.3|7052.7|7049.9|7053.2|7050.4|7052.2|7049.4|1
1624008960000|2021-06-18 09:36:00|7052.2|7049.4|7052.2|7049.4|7053.1|7050.3|7051.2|7048.4|9
1624008970000|2021-06-18 09:36:10|||||||||1
1624008980000|2021-06-18 09:36:20|7052.1|7049.3|7052.2|7049.4|7052.2|7049.4|7052.1|7049.3|0
1624008990000|2021-06-18 09:36:30|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|0
1624009000000|2021-06-18 09:36:40|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7050.2|7047.4|3
1624009010000|2021-06-18 09:36:50|7051.1|7048.3|7051.7|7048.9|7052.1|7049.3|7050.2|7047.4|2
1624009020000|2021-06-18 09:37:00|7052.1|7049.3|7053.2|7050.4|7054.1|7051.3|7051.2|7048.4|4
1624009030000|2021-06-18 09:37:10|7054.1|7051.3|7053.2|7050.4|7054.1|7051.3|7053.1|7050.3|4
1624009040000|2021-06-18 09:37:20|7054.1|7051.3|7053.7|7050.9|7054.2|7051.4|7053.2|7050.4|0
1624009050000|2021-06-18 09:37:30|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|0
1624009060000|2021-06-18 09:37:40|7053.7|7050.9|7053.2|7050.4|7053.7|7050.9|7053.2|7050.4|0
1624009070000|2021-06-18 09:37:50|7053.1|7050.3|7054.2|7051.4|7054.2|7051.4|7052.2|7049.4|5
1624009090000|2021-06-18 09:38:10|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7052.7|7049.9|2
1624009100000|2021-06-18 09:38:20|7053.7|7050.9|7053.2|7050.4|7053.7|7050.9|7053.2|7050.4|0
1624009110000|2021-06-18 09:38:30|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|0
1624009120000|2021-06-18 09:38:40|||||||||1
1624009130000|2021-06-18 09:38:50|||||||||2
1624009140000|2021-06-18 09:39:00|7054.1|7051.3|7052.2|7049.4|7054.1|7051.3|7052.1|7049.3|2
1624009150000|2021-06-18 09:39:10|7052.1|7049.3|7051.2|7048.4|7053.2|7050.4|7051.2|7048.4|4
1624009160000|2021-06-18 09:39:20|||||||||1
1624009170000|2021-06-18 09:39:30|7051.7|7048.9|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|0
1624009190000|2021-06-18 09:39:50|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|0
1624009200000|2021-06-18 09:40:00|7051.7|7048.9|7053.1|7050.3|7053.7|7050.9|7051.2|7048.4|4
1624009210000|2021-06-18 09:40:10|7053.2|7050.4|7053.1|7050.3|7053.2|7050.4|7053.1|7050.3|0
1624009220000|2021-06-18 09:40:20|7053.2|7050.4|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|2
1624009230000|2021-06-18 09:40:30|7053.2|7050.4|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|2
1624009240000|2021-06-18 09:40:40|7053.2|7050.4|7055.2|7052.4|7055.2|7052.4|7053.2|7050.4|4
1624009250000|2021-06-18 09:40:50|7055.7|7052.9|7057.7|7054.9|7058.2|7055.4|7055.7|7052.9|4
1624009260000|2021-06-18 09:41:00|7057.2|7054.4|7055.1|7052.3|7057.7|7054.9|7054.2|7051.4|5
1624009270000|2021-06-18 09:41:10|7054.2|7051.4|7050.1|7047.3|7054.7|7051.9|7050.1|7047.3|7
1624009280000|2021-06-18 09:41:20|7050.2|7047.4|7051.2|7048.4|7052.1|7049.3|7050.2|7047.4|6
1624009290000|2021-06-18 09:41:30|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|0
1624009300000|2021-06-18 09:41:40|7050.1|7047.3|7051.1|7048.3|7051.1|7048.3|7049.1|7046.3|3
1624009310000|2021-06-18 09:41:50|7050.2|7047.4|7050.2|7047.4|7051.2|7048.4|7050.1|7047.3|5
1624009320000|2021-06-18 09:42:00|7050.7|7047.9|7049.1|7046.3|7051.1|7048.3|7049.1|7046.3|2
1624009330000|2021-06-18 09:42:10|7048.7|7045.9|7049.2|7046.4|7049.7|7046.9|7048.1|7045.3|6
1624009340000|2021-06-18 09:42:20|7049.7|7046.9|7050.2|7047.4|7050.2|7047.4|7049.7|7046.9|0
1624009350000|2021-06-18 09:42:30|7050.7|7047.9|7050.2|7047.4|7050.7|7047.9|7050.2|7047.4|2
1624009360000|2021-06-18 09:42:40|7050.6|7047.8|7050.2|7047.4|7051.2|7048.4|7050.2|7047.4|10
1624009370000|2021-06-18 09:42:50|7051.1|7048.3|7050.2|7047.4|7051.2|7048.4|7050.1|7047.3|4
1624009380000|2021-06-18 09:43:00|7050.6|7047.8|7051.2|7048.4|7051.2|7048.4|7049.7|7046.9|2
1624009390000|2021-06-18 09:43:10|7051.1|7048.3|7050.2|7047.4|7051.2|7048.4|7050.2|7047.4|0
1624009400000|2021-06-18 09:43:20|7050.1|7047.3|7050.3|7047.5|7050.3|7047.5|7050.1|7047.3|1
1624009410000|2021-06-18 09:43:30|7051.2|7048.4|7049.2|7046.4|7051.2|7048.4|7049.2|7046.4|4
1624009420000|2021-06-18 09:43:40|7050.1|7047.3|7050.1|7047.3|7050.2|7047.4|7050.1|7047.3|0
1624009430000|2021-06-18 09:43:50|7050.2|7047.4|7050.1|7047.3|7050.2|7047.4|7050.1|7047.3|0
1624009440000|2021-06-18 09:44:00|7049.2|7046.4|7056.2|7053.4|7057.2|7054.4|7049.2|7046.4|33
1624009450000|2021-06-18 09:44:10|7057.1|7054.3|7055.1|7052.3|7058.2|7055.4|7055.1|7052.3|8
1624009460000|2021-06-18 09:44:20|7055.2|7052.4|7053.1|7050.3|7056.1|7053.3|7053.1|7050.3|8
1624009470000|2021-06-18 09:44:30|7052.7|7049.9|7053.1|7050.3|7053.1|7050.3|7051.7|7048.9|4
1624009480000|2021-06-18 09:44:40|7053.2|7050.4|7055.1|7052.3|7055.1|7052.3|7053.2|7050.4|2
1624009490000|2021-06-18 09:44:50|7054.2|7051.4|7051.1|7048.3|7054.2|7051.4|7050.1|7047.3|3
1624009500000|2021-06-18 09:45:00|7050.6|7047.8|7049.6|7046.8|7051.1|7048.3|7049.6|7046.8|2
1624009510000|2021-06-18 09:45:10|7050.1|7047.3|7047.1|7044.3|7050.1|7047.3|7047.1|7044.3|6
1624009520000|2021-06-18 09:45:20|7048.1|7045.3|7048.2|7045.4|7049.2|7046.4|7048.1|7045.3|7
1624009530000|2021-06-18 09:45:30|7049.1|7046.3|7049.7|7046.9|7050.1|7047.3|7048.7|7045.9|0
1624009540000|2021-06-18 09:45:40|7049.6|7046.8|7049.2|7046.4|7050.2|7047.4|7048.2|7045.4|1
1624009550000|2021-06-18 09:45:50|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|7050.1|7047.3|0
1624009560000|2021-06-18 09:46:00|7050.1|7047.3|7048.2|7045.4|7050.2|7047.4|7048.1|7045.3|9
1624009570000|2021-06-18 09:46:10|7048.7|7045.9|7048.2|7045.4|7049.2|7046.4|7048.2|7045.4|3
1624009580000|2021-06-18 09:46:20|7048.1|7045.3|7047.2|7044.4|7048.1|7045.3|7047.1|7044.3|10
1624009590000|2021-06-18 09:46:30|7047.1|7044.3|7048.1|7045.3|7048.1|7045.3|7046.1|7043.3|8
1624009600000|2021-06-18 09:46:40|7047.2|7044.4|7047.1|7044.3|7047.2|7044.4|7047.1|7044.3|1
1624009610000|2021-06-18 09:46:50|7046.2|7043.4|7047.2|7044.4|7048.1|7045.3|7046.2|7043.4|4
1624009620000|2021-06-18 09:47:00|7046.7|7043.9|7047.2|7044.4|7048.1|7045.3|7046.7|7043.9|3
1624009630000|2021-06-18 09:47:10|7048.1|7045.3|7047.2|7044.4|7049.2|7046.4|7047.2|7044.4|4
1624009640000|2021-06-18 09:47:20|7047.1|7044.3|7046.2|7043.4|7047.1|7044.3|7044.2|7041.4|9
1624009650000|2021-06-18 09:47:30|7046.1|7043.3|7046.1|7043.3|7046.2|7043.4|7045.6|7042.8|2
1624009660000|2021-06-18 09:47:40|7045.6|7042.8|7047.2|7044.4|7049.1|7046.3|7045.2|7042.4|12
1624009670000|2021-06-18 09:47:50|7047.7|7044.9|7046.1|7043.3|7048.1|7045.3|7046.1|7043.3|1
1624009680000|2021-06-18 09:48:00|7046.2|7043.4|7048.1|7045.3|7048.2|7045.4|7046.2|7043.4|14
1624009690000|2021-06-18 09:48:10|7047.7|7044.9|7046.1|7043.3|7048.1|7045.3|7046.1|7043.3|6
1624009700000|2021-06-18 09:48:20|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|3
1624009710000|2021-06-18 09:48:30|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|0
1624009720000|2021-06-18 09:48:40|7045.1|7042.3|7046.1|7043.3|7046.1|7043.3|7044.7|7041.9|2
1624009730000|2021-06-18 09:48:50|7047.1|7044.3|7046.2|7043.4|7047.1|7044.3|7046.1|7043.3|4
1624009740000|2021-06-18 09:49:00|7046.1|7043.3|7046.1|7043.3|7046.2|7043.4|7046.1|7043.3|0
1624009750000|2021-06-18 09:49:10|7045.2|7042.4|7046.2|7043.4|7046.2|7043.4|7045.2|7042.4|0
1624009760000|2021-06-18 09:49:20|7046.1|7043.3|7046.2|7043.4|7046.2|7043.4|7045.2|7042.4|1
1624009770000|2021-06-18 09:49:30|7046.1|7043.3|7046.1|7043.3|7047.1|7044.3|7046.1|7043.3|1
1624009780000|2021-06-18 09:49:40|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|2
1624009790000|2021-06-18 09:49:50|7046.1|7043.3|7045.2|7042.4|7046.1|7043.3|7045.1|7042.3|4
1624009800000|2021-06-18 09:50:00|7045.1|7042.3|7042.2|7039.4|7045.2|7042.4|7041.1|7038.3|49
1624009810000|2021-06-18 09:50:10|7042.1|7039.3|7042.1|7039.3|7042.2|7039.4|7040.2|7037.4|7
1624009820000|2021-06-18 09:50:20|7041.1|7038.3|7041.1|7038.3|7042.1|7039.3|7041.1|7038.3|0
1624009830000|2021-06-18 09:50:30|7040.7|7037.9|7042.2|7039.4|7043.1|7040.3|7040.2|7037.4|6
1624009840000|2021-06-18 09:50:40|7043.1|7040.3|7042.2|7039.4|7043.1|7040.3|7042.1|7039.3|1
1624009850000|2021-06-18 09:50:50|7043.1|7040.3|7041.2|7038.4|7043.1|7040.3|7041.1|7038.3|4
1624009860000|2021-06-18 09:51:00|7041.1|7038.3|7042.1|7039.3|7042.1|7039.3|7040.1|7037.3|3
1624009870000|2021-06-18 09:51:10|7041.6|7038.8|7042.1|7039.3|7042.1|7039.3|7041.2|7038.4|1
1624009880000|2021-06-18 09:51:20|7041.2|7038.4|7040.2|7037.4|7041.2|7038.4|7040.1|7037.3|2
1624009890000|2021-06-18 09:51:30|7040.6|7037.8|7039.2|7036.4|7041.2|7038.4|7039.2|7036.4|5
1624009900000|2021-06-18 09:51:40|7039.1|7036.3|7038.2|7035.4|7039.2|7036.4|7037.1|7034.3|11
1624009910000|2021-06-18 09:51:50|7038.7|7035.9|7039.1|7036.3|7039.1|7036.3|7038.1|7035.3|3
1624009920000|2021-06-18 09:52:00|7038.7|7035.9|7038.2|7035.4|7039.1|7036.3|7038.2|7035.4|16
1624009930000|2021-06-18 09:52:10|7038.1|7035.3|7039.2|7036.4|7040.1|7037.3|7038.1|7035.3|6
1624009940000|2021-06-18 09:52:20|7039.7|7036.9|7042.1|7039.3|7042.1|7039.3|7039.2|7036.4|6
1624009950000|2021-06-18 09:52:30|7041.7|7038.9|7042.1|7039.3|7042.2|7039.4|7041.1|7038.3|9
1624009960000|2021-06-18 09:52:40|7042.2|7039.4|7043.7|7040.9|7044.1|7041.3|7042.1|7039.3|10
1624009970000|2021-06-18 09:52:50|7044.1|7041.3|7042.2|7039.4|7044.1|7041.3|7042.2|7039.4|2
1624009980000|2021-06-18 09:53:00|7043.1|7040.3|7044.2|7041.4|7045.1|7042.3|7042.2|7039.4|7
1624009990000|2021-06-18 09:53:10|7044.1|7041.3|7044.1|7041.3|7045.1|7042.3|7044.1|7041.3|7
1624010000000|2021-06-18 09:53:20|7043.2|7040.4|7044.2|7041.4|7045.1|7042.3|7043.2|7040.4|16
1624010010000|2021-06-18 09:53:30|7044.1|7041.3|7043.2|7040.4|7044.2|7041.4|7043.2|7040.4|0
1624010020000|2021-06-18 09:53:40|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7042.6|7039.8|0
1624010030000|2021-06-18 09:53:50|7043.2|7040.4|7044.1|7041.3|7044.1|7041.3|7043.2|7040.4|3
1624010040000|2021-06-18 09:54:00|7044.2|7041.4|7044.2|7041.4|7045.2|7042.4|7043.1|7040.3|16
1624010050000|2021-06-18 09:54:10|7045.1|7042.3|7044.7|7041.9|7046.1|7043.3|7044.6|7041.8|0
1624010060000|2021-06-18 09:54:20|7044.2|7041.4|7045.2|7042.4|7045.2|7042.4|7044.2|7041.4|3
1624010070000|2021-06-18 09:54:30|7045.3|7042.5|7046.2|7043.4|7046.2|7043.4|7045.2|7042.4|0
1624010080000|2021-06-18 09:54:40|7046.1|7043.3|7045.2|7042.4|7046.1|7043.3|7044.2|7041.4|1
1624010090000|2021-06-18 09:54:50|7045.1|7042.3|7045.2|7042.4|7045.2|7042.4|7045.1|7042.3|2
1624010100000|2021-06-18 09:55:00|7046.1|7043.3|7045.7|7042.9|7046.2|7043.4|7045.7|7042.9|1
1624010110000|2021-06-18 09:55:10|7046.2|7043.4|7047.2|7044.4|7047.2|7044.4|7046.2|7043.4|3
1624010120000|2021-06-18 09:55:20|7047.1|7044.3|7046.2|7043.4|7047.7|7044.9|7046.1|7043.3|7
1624010130000|2021-06-18 09:55:30|7046.1|7043.3|7046.1|7043.3|7046.2|7043.4|7046.1|7043.3|1
1624010140000|2021-06-18 09:55:40|7045.1|7042.3|7044.1|7041.3|7045.2|7042.4|7043.7|7040.9|6
1624010150000|2021-06-18 09:55:50|7043.7|7040.9|7044.2|7041.4|7044.2|7041.4|7043.1|7040.3|2
1624010160000|2021-06-18 09:56:00|||||||||1
1624010170000|2021-06-18 09:56:10|7044.1|7041.3|7044.2|7041.4|7044.2|7041.4|7043.2|7040.4|0
1624010180000|2021-06-18 09:56:20|7044.1|7041.3|7044.2|7041.4|7044.7|7041.9|7043.2|7040.4|2
1624010190000|2021-06-18 09:56:30|7044.1|7041.3|7044.2|7041.4|7044.2|7041.4|7043.2|7040.4|0
1624010200000|2021-06-18 09:56:40|7044.1|7041.3|7044.2|7041.4|7044.2|7041.4|7043.2|7040.4|0
1624010210000|2021-06-18 09:56:50|7044.1|7041.3|7044.2|7041.4|7045.2|7042.4|7044.1|7041.3|3
1624010220000|2021-06-18 09:57:00|7044.1|7041.3|7042.1|7039.3|7044.1|7041.3|7042.1|7039.3|2
1624010230000|2021-06-18 09:57:10|7042.2|7039.4|7043.2|7040.4|7043.2|7040.4|7042.2|7039.4|0
1624010240000|2021-06-18 09:57:20|7043.7|7040.9|7043.1|7040.3|7044.1|7041.3|7043.1|7040.3|0
1624010260000|2021-06-18 09:57:40|7043.2|7040.4|7043.2|7040.4|7044.2|7041.4|7043.1|7040.3|1
1624010270000|2021-06-18 09:57:50|7044.1|7041.3|7043.2|7040.4|7044.2|7041.4|7043.2|7040.4|1
1624010280000|2021-06-18 09:58:00|7043.1|7040.3|7043.1|7040.3|7043.2|7040.4|7042.1|7039.3|9
1624010290000|2021-06-18 09:58:10|7043.2|7040.4|7043.2|7040.4|7043.2|7040.4|7043.1|7040.3|0
1624010300000|2021-06-18 09:58:20|7043.1|7040.3|7043.2|7040.4|7044.1|7041.3|7043.1|7040.3|1
1624010310000|2021-06-18 09:58:30|7043.1|7040.3|7043.2|7040.4|7043.7|7040.9|7042.2|7039.4|0
1624010320000|2021-06-18 09:58:40|7043.1|7040.3|7045.1|7042.3|7046.1|7043.3|7043.1|7040.3|6
1624010330000|2021-06-18 09:58:50|7044.2|7041.4|7045.2|7042.4|7045.2|7042.4|7044.2|7041.4|4
1624010340000|2021-06-18 09:59:00|7045.1|7042.3|7045.2|7042.4|7045.2|7042.4|7045.1|7042.3|2
1624010350000|2021-06-18 09:59:10|7045.1|7042.3|7045.2|7042.4|7045.2|7042.4|7044.2|7041.4|2
1624010360000|2021-06-18 09:59:20|7045.1|7042.3|7045.1|7042.3|7045.1|7042.3|7045.1|7042.3|0
1624010370000|2021-06-18 09:59:30|7044.2|7041.4|7045.1|7042.3|7045.1|7042.3|7044.2|7041.4|1
1624010380000|2021-06-18 09:59:40|7045.2|7042.4|7045.2|7042.4|7045.6|7042.8|7045.2|7042.4|9
1624010390000|2021-06-18 09:59:50|7045.1|7042.3|7045.2|7042.4|7045.2|7042.4|7044.7|7041.9|0
1624010400000|2021-06-18 10:00:00|7045.1|7042.3|7043.7|7040.9|7045.1|7042.3|7043.2|7040.4|17
1624010410000|2021-06-18 10:00:10|7044.1|7041.3|7045.1|7042.3|7045.1|7042.3|7042.1|7039.3|4
1624010420000|2021-06-18 10:00:20|7044.2|7041.4|7045.1|7042.3|7046.1|7043.3|7044.2|7041.4|7
1624010430000|2021-06-18 10:00:30|7044.1|7041.3|7044.2|7041.4|7045.2|7042.4|7044.1|7041.3|6
1624010450000|2021-06-18 10:00:50|7044.1|7041.3|7043.2|7040.4|7044.2|7041.4|7043.2|7040.4|1
1624010460000|2021-06-18 10:01:00|7043.1|7040.3|7044.1|7041.3|7044.2|7041.4|7040.2|7037.4|15
1624010470000|2021-06-18 10:01:10|7044.2|7041.4|7045.2|7042.4|7045.2|7042.4|7044.1|7041.3|1
1624010480000|2021-06-18 10:01:20|7045.1|7042.3|7044.2|7041.4|7045.1|7042.3|7044.2|7041.4|0
1624010490000|2021-06-18 10:01:30|7044.1|7041.3|7044.2|7041.4|7045.1|7042.3|7044.1|7041.3|0
1624010510000|2021-06-18 10:01:50|7044.6|7041.8|7045.2|7042.4|7045.2|7042.4|7044.6|7041.8|3
1624010520000|2021-06-18 10:02:00|7044.2|7041.4|7047.2|7044.4|7047.2|7044.4|7044.2|7041.4|2
1624010530000|2021-06-18 10:02:10|7047.1|7044.3|7045.1|7042.3|7047.2|7044.4|7045.1|7042.3|3
1624010540000|2021-06-18 10:02:20|7046.1|7043.3|7046.2|7043.4|7046.6|7043.8|7046.1|7043.3|3
1624010550000|2021-06-18 10:02:30|7047.1|7044.3|7047.2|7044.4|7047.2|7044.4|7047.1|7044.3|1
1624010560000|2021-06-18 10:02:40|7047.1|7044.3|7047.1|7044.3|7047.2|7044.4|7047.1|7044.3|1
1624010570000|2021-06-18 10:02:50|7046.2|7043.4|7047.1|7044.3|7047.1|7044.3|7046.2|7043.4|0
1624010580000|2021-06-18 10:03:00|7046.7|7043.9|7045.2|7042.4|7046.7|7043.9|7044.2|7041.4|4
1624010590000|2021-06-18 10:03:10|7045.1|7042.3|7045.2|7042.4|7045.2|7042.4|7044.7|7041.9|2
1624010600000|2021-06-18 10:03:20|7046.1|7043.3|7046.2|7043.4|7046.7|7043.9|7045.6|7042.8|1
1624010610000|2021-06-18 10:03:30|7046.1|7043.3|7045.1|7042.3|7046.2|7043.4|7045.1|7042.3|4
1624010620000|2021-06-18 10:03:40|7044.7|7041.9|7044.1|7041.3|7045.1|7042.3|7043.2|7040.4|1
1624010630000|2021-06-18 10:03:50|7043.6|7040.8|7038.6|7035.8|7044.1|7041.3|7038.1|7035.3|18
1624010640000|2021-06-18 10:04:00|7038.2|7035.4|7037.2|7034.4|7038.6|7035.8|7035.1|7032.3|19
1624010650000|2021-06-18 10:04:10|7038.1|7035.3|7039.7|7036.9|7040.1|7037.3|7037.7|7034.9|5
1624010660000|2021-06-18 10:04:20|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|7039.2|7036.4|0
1624010670000|2021-06-18 10:04:30|7039.2|7036.4|7039.1|7036.3|7039.2|7036.4|7038.2|7035.4|1
1624010680000|2021-06-18 10:04:40|7039.7|7036.9|7040.1|7037.3|7040.2|7037.4|7039.2|7036.4|7
1624010700000|2021-06-18 10:05:00|7039.7|7036.9|7037.1|7034.3|7039.7|7036.9|7037.1|7034.3|10
1624010710000|2021-06-18 10:05:10|7037.2|7034.4|7037.2|7034.4|7038.1|7035.3|7037.1|7034.3|3
1624010720000|2021-06-18 10:05:20|7037.1|7034.3|7036.2|7033.4|7037.1|7034.3|7036.1|7033.3|4
1624010730000|2021-06-18 10:05:30|7036.1|7033.3|7034.2|7031.4|7036.1|7033.3|7034.1|7031.3|7
1624010740000|2021-06-18 10:05:40|7034.1|7031.3|7035.2|7032.4|7035.2|7032.4|7034.1|7031.3|3
1624010750000|2021-06-18 10:05:50|7036.2|7033.4|7037.1|7034.3|7037.1|7034.3|7036.2|7033.4|0
1624010760000|2021-06-18 10:06:00|7036.7|7033.9|7035.2|7032.4|7037.1|7034.3|7035.1|7032.3|3
1624010770000|2021-06-18 10:06:10|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|7035.1|7032.3|3
1624010780000|2021-06-18 10:06:20|7037.1|7034.3|7038.2|7035.4|7038.2|7035.4|7036.2|7033.4|5
1624010790000|2021-06-18 10:06:30|7038.7|7035.9|7039.2|7036.4|7039.2|7036.4|7038.7|7035.9|0
1624010800000|2021-06-18 10:06:40|7039.1|7036.3|7040.1|7037.3|7040.1|7037.3|7039.1|7036.3|2
1624010810000|2021-06-18 10:06:50|7040.2|7037.4|7041.1|7038.3|7041.2|7038.4|7040.1|7037.3|7
1624010820000|2021-06-18 10:07:00|7040.6|7037.8|7040.1|7037.3|7041.1|7038.3|7039.1|7036.3|2
1624010830000|2021-06-18 10:07:10|7040.7|7037.9|7041.2|7038.4|7041.2|7038.4|7040.2|7037.4|5
1624010840000|2021-06-18 10:07:20|7042.1|7039.3|7042.1|7039.3|7043.1|7040.3|7041.2|7038.4|3
1624010850000|2021-06-18 10:07:30|7042.2|7039.4|7042.2|7039.4|7043.6|7040.8|7042.2|7039.4|4
1624010860000|2021-06-18 10:07:40|7042.6|7039.8|7042.6|7039.8|7043.1|7040.3|7042.1|7039.3|3
1624010870000|2021-06-18 10:07:50|7042.2|7039.4|7041.1|7038.3|7043.1|7040.3|7041.1|7038.3|1
1624010880000|2021-06-18 10:08:00|7040.2|7037.4|7041.2|7038.4|7042.1|7039.3|7040.2|7037.4|1
1624010890000|2021-06-18 10:08:10|7041.1|7038.3|7040.2|7037.4|7041.2|7038.4|7039.7|7036.9|3
1624010900000|2021-06-18 10:08:20|7041.1|7038.3|7040.2|7037.4|7041.1|7038.3|7040.1|7037.3|4
1624010910000|2021-06-18 10:08:30|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7040.2|7037.4|5
1624010920000|2021-06-18 10:08:40|7040.7|7037.9|7040.1|7037.3|7040.7|7037.9|7039.1|7036.3|2
1624010930000|2021-06-18 10:08:50|7039.7|7036.9|7039.2|7036.4|7039.7|7036.9|7039.1|7036.3|2
1624010940000|2021-06-18 10:09:00|7039.1|7036.3|7040.2|7037.4|7041.1|7038.3|7038.2|7035.4|7
1624010950000|2021-06-18 10:09:10|||||||||1
1624010960000|2021-06-18 10:09:20|7040.1|7037.3|7039.2|7036.4|7040.2|7037.4|7038.7|7035.9|4
1624010970000|2021-06-18 10:09:30|7040.1|7037.3|7039.2|7036.4|7040.1|7037.3|7039.2|7036.4|2
1624010980000|2021-06-18 10:09:40|7039.7|7036.9|7039.7|7036.9|7041.1|7038.3|7039.7|7036.9|0
1624010990000|2021-06-18 10:09:50|7039.2|7036.4|7039.6|7036.8|7040.1|7037.3|7038.7|7035.9|1
1624011000000|2021-06-18 10:10:00|7040.1|7037.3|7039.1|7036.3|7040.1|7037.3|7038.6|7035.8|0
1624011010000|2021-06-18 10:10:10|7038.2|7035.4|7039.1|7036.3|7039.1|7036.3|7038.1|7035.3|2
1624011020000|2021-06-18 10:10:20|7038.2|7035.4|7038.6|7035.8|7039.1|7036.3|7038.2|7035.4|0
1624011030000|2021-06-18 10:10:30|7038.2|7035.4|7040.2|7037.4|7040.2|7037.4|7038.2|7035.4|4
1624011040000|2021-06-18 10:10:40|7040.1|7037.3|7040.7|7037.9|7041.1|7038.3|7040.1|7037.3|0
1624011050000|2021-06-18 10:10:50|7041.1|7038.3|7040.2|7037.4|7041.1|7038.3|7040.2|7037.4|1
1624011060000|2021-06-18 10:11:00|||||||||1
1624011070000|2021-06-18 10:11:10|7040.1|7037.3|7039.2|7036.4|7040.2|7037.4|7039.1|7036.3|3
1624011080000|2021-06-18 10:11:20|7039.1|7036.3|7039.2|7036.4|7039.7|7036.9|7039.1|7036.3|0
1624011090000|2021-06-18 10:11:30|7039.1|7036.3|7038.7|7035.9|7039.2|7036.4|7038.7|7035.9|0
1624011100000|2021-06-18 10:11:40|7039.1|7036.3|7040.2|7037.4|7040.2|7037.4|7038.7|7035.9|4
1624011110000|2021-06-18 10:11:50|7040.6|7037.8|7041.1|7038.3|7041.1|7038.3|7040.6|7037.8|0
1624011120000|2021-06-18 10:12:00|7040.2|7037.4|7039.2|7036.4|7040.2|7037.4|7038.2|7035.4|7
1624011130000|2021-06-18 10:12:10|7039.1|7036.3|7039.2|7036.4|7040.1|7037.3|7039.1|7036.3|3
1624011140000|2021-06-18 10:12:20|7040.1|7037.3|7040.1|7037.3|7040.2|7037.4|7039.2|7036.4|0
1624011150000|2021-06-18 10:12:30|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|0
1624011160000|2021-06-18 10:12:40|7040.1|7037.3|7040.2|7037.4|7040.2|7037.4|7037.2|7034.4|2
1624011170000|2021-06-18 10:12:50|7041.1|7038.3|7040.2|7037.4|7041.2|7038.4|7040.2|7037.4|12
1624011180000|2021-06-18 10:13:00|7040.1|7037.3|7040.2|7037.4|7040.2|7037.4|7040.1|7037.3|0
1624011190000|2021-06-18 10:13:10|7040.1|7037.3|7040.2|7037.4|7040.2|7037.4|7040.1|7037.3|0
1624011200000|2021-06-18 10:13:20|7040.1|7037.3|7039.1|7036.3|7040.2|7037.4|7039.1|7036.3|2
1624011210000|2021-06-18 10:13:30|7038.2|7035.4|7037.1|7034.3|7038.2|7035.4|7036.6|7033.8|2
1624011220000|2021-06-18 10:13:40|7036.6|7033.8|7037.1|7034.3|7038.1|7035.3|7036.6|7033.8|1
1624011230000|2021-06-18 10:13:50|7036.2|7033.4|7035.1|7032.3|7036.7|7033.9|7035.1|7032.3|1
1624011240000|2021-06-18 10:14:00|7034.2|7031.4|7032.6|7029.8|7035.1|7032.3|7032.2|7029.4|17
1624011250000|2021-06-18 10:14:10|7032.2|7029.4|7033.2|7030.4|7033.2|7030.4|7032.1|7029.3|4
1624011260000|2021-06-18 10:14:20|7033.6|7030.8|7033.2|7030.4|7034.2|7031.4|7033.1|7030.3|3
1624011270000|2021-06-18 10:14:30|7033.1|7030.3|7032.2|7029.4|7033.1|7030.3|7032.2|7029.4|6
1624011280000|2021-06-18 10:14:40|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7031.2|7028.4|0
1624011290000|2021-06-18 10:14:50|7031.2|7028.4|7032.2|7029.4|7032.2|7029.4|7031.2|7028.4|3
1624011300000|2021-06-18 10:15:00|7031.7|7028.9|7031.2|7028.4|7032.2|7029.4|7030.2|7027.4|3
1624011310000|2021-06-18 10:15:10|7031.1|7028.3|7031.2|7028.4|7031.2|7028.4|7030.2|7027.4|3
1624011320000|2021-06-18 10:15:20|7031.1|7028.3|7030.2|7027.4|7031.2|7028.4|7030.2|7027.4|13
1624011330000|2021-06-18 10:15:30|7030.1|7027.3|7030.2|7027.4|7030.2|7027.4|7030.1|7027.3|0
1624011340000|2021-06-18 10:15:40|7030.1|7027.3|7029.7|7026.9|7030.2|7027.4|7029.2|7026.4|5
1624011350000|2021-06-18 10:15:50|7030.2|7027.4|7031.2|7028.4|7031.2|7028.4|7029.2|7026.4|1
1624011360000|2021-06-18 10:16:00|7030.7|7027.9|7030.7|7027.9|7031.2|7028.4|7029.2|7026.4|3
1624011370000|2021-06-18 10:16:10|7031.1|7028.3|7030.2|7027.4|7031.1|7028.3|7030.2|7027.4|1
1624011380000|2021-06-18 10:16:20|7030.7|7027.9|7030.2|7027.4|7031.1|7028.3|7030.2|7027.4|0
1624011390000|2021-06-18 10:16:30|7030.7|7027.9|7031.2|7028.4|7032.2|7029.4|7030.2|7027.4|7
1624011400000|2021-06-18 10:16:40|7031.6|7028.8|7032.2|7029.4|7033.2|7030.4|7031.6|7028.8|4
1624011410000|2021-06-18 10:16:50|7032.7|7029.9|7032.2|7029.4|7032.7|7029.9|7032.2|7029.4|1
1624011420000|2021-06-18 10:17:00|7032.1|7029.3|7031.2|7028.4|7032.2|7029.4|7031.2|7028.4|2
1624011430000|2021-06-18 10:17:10|7031.7|7028.9|7032.1|7029.3|7032.1|7029.3|7030.1|7027.3|0
1624011440000|2021-06-18 10:17:20|7032.2|7029.4|7032.2|7029.4|7032.7|7029.9|7032.2|7029.4|4
1624011460000|2021-06-18 10:17:40|7031.2|7028.4|7032.7|7029.9|7032.7|7029.9|7031.2|7028.4|1
1624011470000|2021-06-18 10:17:50|7032.2|7029.4|7033.2|7030.4|7033.2|7030.4|7032.2|7029.4|3
1624011480000|2021-06-18 10:18:00|7033.1|7030.3|7034.1|7031.3|7035.1|7032.3|7032.2|7029.4|11
1624011490000|2021-06-18 10:18:10|7034.2|7031.4|7034.2|7031.4|7035.1|7032.3|7034.1|7031.3|3
1624011500000|2021-06-18 10:18:20|7034.6|7031.8|7034.1|7031.3|7035.1|7032.3|7034.1|7031.3|2
1624011510000|2021-06-18 10:18:30|7034.2|7031.4|7035.1|7032.3|7035.1|7032.3|7034.1|7031.3|0
1624011520000|2021-06-18 10:18:40|7034.7|7031.9|7034.2|7031.4|7035.1|7032.3|7033.2|7030.4|2
1624011530000|2021-06-18 10:18:50|7034.7|7031.9|7034.2|7031.4|7034.7|7031.9|7034.2|7031.4|6
1624011540000|2021-06-18 10:19:00|7034.1|7031.3|7034.2|7031.4|7034.2|7031.4|7033.2|7030.4|1
1624011560000|2021-06-18 10:19:20|7034.1|7031.3|7034.1|7031.3|7034.2|7031.4|7032.7|7029.9|4
1624011570000|2021-06-18 10:19:30|7034.2|7031.4|7036.1|7033.3|7036.2|7033.4|7034.1|7031.3|0
1624011580000|2021-06-18 10:19:40|7035.7|7032.9|7036.1|7033.3|7037.1|7034.3|7035.2|7032.4|5
1624011590000|2021-06-18 10:19:50|7035.2|7032.4|7042.2|7039.4|7042.2|7039.4|7035.2|7032.4|18
1624011600000|2021-06-18 10:20:00|7042.1|7039.3|7041.2|7038.4|7045.2|7042.4|7040.2|7037.4|25
1624011610000|2021-06-18 10:20:10|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7040.1|7037.3|5
1624011620000|2021-06-18 10:20:20|7042.1|7039.3|7039.7|7036.9|7042.1|7039.3|7039.2|7036.4|7
1624011630000|2021-06-18 10:20:30|7039.2|7036.4|7039.7|7036.9|7040.1|7037.3|7039.1|7036.3|2
1624011640000|2021-06-18 10:20:40|7039.2|7036.4|7038.2|7035.4|7040.1|7037.3|7037.2|7034.4|13
1624011650000|2021-06-18 10:20:50|7038.1|7035.3|7037.2|7034.4|7038.1|7035.3|7037.2|7034.4|2
1624011660000|2021-06-18 10:21:00|7037.7|7034.9|7037.2|7034.4|7038.1|7035.3|7036.2|7033.4|5
1624011670000|2021-06-18 10:21:10|7037.1|7034.3|7036.7|7033.9|7037.2|7034.4|7036.1|7033.3|2
1624011680000|2021-06-18 10:21:20|7036.6|7033.8|7036.2|7033.4|7037.1|7034.3|7036.1|7033.3|1
1624011690000|2021-06-18 10:21:30|7037.1|7034.3|7037.2|7034.4|7037.2|7034.4|7037.1|7034.3|1
1624011700000|2021-06-18 10:21:40|7037.1|7034.3|7040.2|7037.4|7041.1|7038.3|7036.1|7033.3|12
1624011710000|2021-06-18 10:21:50|7040.7|7037.9|7041.2|7038.4|7042.2|7039.4|7040.7|7037.9|10
1624011720000|2021-06-18 10:22:00|7041.7|7038.9|7042.1|7039.3|7042.1|7039.3|7041.2|7038.4|2
1624011730000|2021-06-18 10:22:10|7042.2|7039.4|7044.2|7041.4|7045.1|7042.3|7042.2|7039.4|4
1624011740000|2021-06-18 10:22:20|7044.1|7041.3|7046.1|7043.3|7047.2|7044.4|7044.1|7041.3|11
1624011750000|2021-06-18 10:22:30|7045.7|7042.9|7045.2|7042.4|7046.2|7043.4|7044.7|7041.9|3
1624011760000|2021-06-18 10:22:40|7045.1|7042.3|7045.1|7042.3|7045.2|7042.4|7044.2|7041.4|0
1624011770000|2021-06-18 10:22:50|7045.2|7042.4|7046.2|7043.4|7047.2|7044.4|7045.2|7042.4|2
1624011780000|2021-06-18 10:23:00|7046.7|7043.9|7049.2|7046.4|7049.2|7046.4|7046.2|7043.4|18
1624011790000|2021-06-18 10:23:10|7050.2|7047.4|7051.2|7048.4|7051.2|7048.4|7049.1|7046.3|15
1624011800000|2021-06-18 10:23:20|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|7049.2|7046.4|4
1624011810000|2021-06-18 10:23:30|7051.2|7048.4|7050.2|7047.4|7051.2|7048.4|7050.2|7047.4|5
1624011820000|2021-06-18 10:23:40|7050.1|7047.3|7049.2|7046.4|7050.1|7047.3|7049.1|7046.3|9
1624011830000|2021-06-18 10:23:50|7049.1|7046.3|7050.7|7047.9|7051.1|7048.3|7048.7|7045.9|19
1624011840000|2021-06-18 10:24:00|7050.6|7047.8|7049.1|7046.3|7050.6|7047.8|7048.2|7045.4|4
1624011850000|2021-06-18 10:24:10|7048.7|7045.9|7049.2|7046.4|7049.2|7046.4|7048.1|7045.3|4
1624011860000|2021-06-18 10:24:20|7050.2|7047.4|7053.6|7050.8|7054.1|7051.3|7049.2|7046.4|19
1624011870000|2021-06-18 10:24:30|7053.7|7050.9|7053.6|7050.8|7054.2|7051.4|7053.1|7050.3|8
1624011880000|2021-06-18 10:24:40|7053.2|7050.4|7053.1|7050.3|7053.2|7050.4|7052.2|7049.4|1
1624011890000|2021-06-18 10:24:50|7053.2|7050.4|7054.2|7051.4|7055.1|7052.3|7053.1|7050.3|13
1624011900000|2021-06-18 10:25:00|7054.6|7051.8|7054.2|7051.4|7055.2|7052.4|7054.1|7051.3|4
1624011910000|2021-06-18 10:25:10|7054.1|7051.3|7053.2|7050.4|7054.1|7051.3|7053.1|7050.3|5
1624011920000|2021-06-18 10:25:20|7053.1|7050.3|7052.6|7049.8|7053.1|7050.3|7052.2|7049.4|5
1624011930000|2021-06-18 10:25:30|7053.1|7050.3|7054.1|7051.3|7054.1|7051.3|7053.1|7050.3|3
1624011940000|2021-06-18 10:25:40|7053.6|7050.8|7053.1|7050.3|7053.6|7050.8|7053.1|7050.3|0
1624011950000|2021-06-18 10:25:50|7052.6|7049.8|7053.2|7050.4|7054.1|7051.3|7051.1|7048.3|7
1624011960000|2021-06-18 10:26:00|7053.1|7050.3|7052.6|7049.8|7053.1|7050.3|7051.6|7048.8|3
1624011970000|2021-06-18 10:26:10|7052.2|7049.4|7053.1|7050.3|7053.1|7050.3|7052.1|7049.3|0
1624011980000|2021-06-18 10:26:20|7054.1|7051.3|7056.2|7053.4|7057.1|7054.3|7053.2|7050.4|18
1624011990000|2021-06-18 10:26:30|7057.1|7054.3|7058.1|7055.3|7058.1|7055.3|7057.1|7054.3|2
1624012000000|2021-06-18 10:26:40|7058.2|7055.4|7058.6|7055.8|7058.6|7055.8|7058.1|7055.3|7
1624012010000|2021-06-18 10:26:50|7058.7|7055.9|7058.1|7055.3|7059.1|7056.3|7058.1|7055.3|1
1624012020000|2021-06-18 10:27:00|7058.2|7055.4|7058.1|7055.3|7059.1|7056.3|7058.1|7055.3|17
1624012030000|2021-06-18 10:27:10|||||||||1
1624012050000|2021-06-18 10:27:30|7057.7|7054.9|7057.1|7054.3|7058.1|7055.3|7056.2|7053.4|10
1624012060000|2021-06-18 10:27:40|7056.6|7053.8|7058.1|7055.3|7058.1|7055.3|7056.6|7053.8|5
1624012070000|2021-06-18 10:27:50|7057.2|7054.4|7056.1|7053.3|7057.6|7054.8|7055.1|7052.3|3
1624012080000|2021-06-18 10:28:00|7055.2|7052.4|7057.1|7054.3|7057.1|7054.3|7055.2|7052.4|3
1624012090000|2021-06-18 10:28:10|7056.2|7053.4|7055.1|7052.3|7057.1|7054.3|7054.7|7051.9|5
1624012100000|2021-06-18 10:28:20|7056.1|7053.3|7055.1|7052.3|7056.2|7053.4|7055.1|7052.3|2
1624012110000|2021-06-18 10:28:30|7055.2|7052.4|7053.2|7050.4|7055.2|7052.4|7053.1|7050.3|6
1624012120000|2021-06-18 10:28:40|7053.1|7050.3|7052.2|7049.4|7053.6|7050.8|7052.1|7049.3|8
1624012130000|2021-06-18 10:28:50|7052.6|7049.8|7054.2|7051.4|7054.2|7051.4|7052.1|7049.3|4
1624012140000|2021-06-18 10:29:00|7054.1|7051.3|7054.1|7051.3|7055.1|7052.3|7053.2|7050.4|3
1624012150000|2021-06-18 10:29:10|7054.2|7051.4|7054.1|7051.3|7054.6|7051.8|7053.1|7050.3|1
1624012160000|2021-06-18 10:29:20|7053.6|7050.8|7054.2|7051.4|7055.1|7052.3|7053.2|7050.4|0
1624012170000|2021-06-18 10:29:30|7054.1|7051.3|7054.6|7051.8|7055.1|7052.3|7054.1|7051.3|3
1624012180000|2021-06-18 10:29:40|7054.2|7051.4|7056.2|7053.4|7057.1|7054.3|7054.2|7051.4|8
1624012190000|2021-06-18 10:29:50|7056.1|7053.3|7056.2|7053.4|7057.2|7054.4|7056.1|7053.3|4
1624012200000|2021-06-18 10:30:00|7056.1|7053.3|7055.2|7052.4|7056.2|7053.4|7055.1|7052.3|6
1624012210000|2021-06-18 10:30:10|7055.1|7052.3|7055.2|7052.4|7055.6|7052.8|7054.1|7051.3|1
1624012220000|2021-06-18 10:30:20|7055.6|7052.8|7056.1|7053.3|7056.2|7053.4|7055.2|7052.4|0
1624012230000|2021-06-18 10:30:30|7056.2|7053.4|7056.1|7053.3|7057.1|7054.3|7055.6|7052.8|1
1624012240000|2021-06-18 10:30:40|7056.2|7053.4|7056.2|7053.4|7057.1|7054.3|7056.1|7053.3|0
1624012250000|2021-06-18 10:30:50|7056.1|7053.3|7057.1|7054.3|7057.1|7054.3|7056.1|7053.3|2
1624012260000|2021-06-18 10:31:00|7056.6|7053.8|7056.2|7053.4|7057.1|7054.3|7056.2|7053.4|2
1624012270000|2021-06-18 10:31:10|7057.1|7054.3|7056.2|7053.4|7057.1|7054.3|7056.2|7053.4|1
1624012280000|2021-06-18 10:31:20|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|0
1624012290000|2021-06-18 10:31:30|7056.2|7053.4|7056.1|7053.3|7056.2|7053.4|7056.1|7053.3|1
1624012300000|2021-06-18 10:31:40|7055.2|7052.4|7055.1|7052.3|7055.2|7052.4|7054.2|7051.4|2
1624012310000|2021-06-18 10:31:50|7054.7|7051.9|7055.1|7052.3|7055.1|7052.3|7054.7|7051.9|0
1624012320000|2021-06-18 10:32:00|7054.7|7051.9|7054.1|7051.3|7054.7|7051.9|7053.2|7050.4|4
1624012330000|2021-06-18 10:32:10|7054|7051.2|7053.2|7050.4|7054.1|7051.3|7052.2|7049.4|4
1624012340000|2021-06-18 10:32:20|7053.1|7050.3|7053.2|7050.4|7054.1|7051.3|7052.7|7049.9|2
1624012350000|2021-06-18 10:32:30|7053.1|7050.3|7055.2|7052.4|7056.1|7053.3|7053.1|7050.3|64
1624012360000|2021-06-18 10:32:40|7055.6|7052.8|7057.1|7054.3|7057.1|7054.3|7055.6|7052.8|3
1624012370000|2021-06-18 10:32:50|7056.2|7053.4|7057.1|7054.3|7057.1|7054.3|7056.2|7053.4|4
1624012380000|2021-06-18 10:33:00|7056.2|7053.4|7056.6|7053.8|7057.1|7054.3|7056.1|7053.3|4
1624012390000|2021-06-18 10:33:10|7056.7|7053.9|7056.6|7053.8|7056.7|7053.9|7056.1|7053.3|1
1624012400000|2021-06-18 10:33:20|7056.2|7053.4|7057.1|7054.3|7057.1|7054.3|7056.2|7053.4|2
1624012410000|2021-06-18 10:33:30|7056.7|7053.9|7056.2|7053.4|7057.1|7054.3|7056.1|7053.3|5
1624012420000|2021-06-18 10:33:40|7056.1|7053.3|7056.1|7053.3|7056.6|7053.8|7055.6|7052.8|0
1624012430000|2021-06-18 10:33:50|7055.6|7052.8|7056.2|7053.4|7056.7|7053.9|7055.2|7052.4|1
1624012440000|2021-06-18 10:34:00|7056.1|7053.3|7056.2|7053.4|7057.1|7054.3|7056.1|7053.3|6
1624012450000|2021-06-18 10:34:10|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|0
1624012490000|2021-06-18 10:34:50|7055.6|7052.8|7055.6|7052.8|7056.1|7053.3|7055.6|7052.8|3
1624012500000|2021-06-18 10:35:00|7055.7|7052.9|7054.1|7051.3|7056.1|7053.3|7054.1|7051.3|4
1624012510000|2021-06-18 10:35:10|7053.1|7050.3|7052.1|7049.3|7053.1|7050.3|7050.1|7047.3|23
1624012520000|2021-06-18 10:35:20|7053.1|7050.3|7053.1|7050.3|7054|7051.2|7052.1|7049.3|14
1624012530000|2021-06-18 10:35:30|7053|7050.2|7054.1|7051.3|7054.1|7051.3|7052.1|7049.3|4
1624012550000|2021-06-18 10:35:50|7055|7052.2|7055.1|7052.3|7055.1|7052.3|7054.2|7051.4|1
1624012560000|2021-06-18 10:36:00|7056|7053.2|7056.1|7053.3|7057.1|7054.3|7055.1|7052.3|6
1624012570000|2021-06-18 10:36:10|7056|7053.2|7054.1|7051.3|7056|7053.2|7054.1|7051.3|8
1624012580000|2021-06-18 10:36:20|7053.6|7050.8|7052.1|7049.3|7053.6|7050.8|7052|7049.2|7
1624012590000|2021-06-18 10:36:30|7052.6|7049.8|7051.6|7048.8|7052.6|7049.8|7051.1|7048.3|3
1624012600000|2021-06-18 10:36:40|7052.1|7049.3|7053.2|7050.4|7054.1|7051.3|7052.1|7049.3|3
1624012610000|2021-06-18 10:36:50|7053.1|7050.3|7054.1|7051.3|7054.1|7051.3|7053.1|7050.3|0
1624012620000|2021-06-18 10:37:00|7053.1|7050.3|7054.1|7051.3|7054.1|7051.3|7053.1|7050.3|2
1624012630000|2021-06-18 10:37:10|7053.2|7050.4|7053.6|7050.8|7054.1|7051.3|7053.1|7050.3|3
1624012640000|2021-06-18 10:37:20|7053.2|7050.4|7054.1|7051.3|7054.1|7051.3|7053.1|7050.3|2
1624012650000|2021-06-18 10:37:30|7053.6|7050.8|7052.1|7049.3|7053.6|7050.8|7052|7049.2|6
1624012660000|2021-06-18 10:37:40|7052|7049.2|7051.1|7048.3|7052.1|7049.3|7051.1|7048.3|1
1624012670000|2021-06-18 10:37:50|7051.6|7048.8|7052.1|7049.3|7052.1|7049.3|7051.1|7048.3|3
1624012680000|2021-06-18 10:38:00|7053.1|7050.3|7052.1|7049.3|7053.1|7050.3|7052.1|7049.3|0
1624012690000|2021-06-18 10:38:10|7051.6|7048.8|7052.6|7049.8|7052.6|7049.8|7051.6|7048.8|4
1624012700000|2021-06-18 10:38:20|7053.1|7050.3|7052.6|7049.8|7053.1|7050.3|7052.1|7049.3|0
1624012710000|2021-06-18 10:38:30|7053.1|7050.3|7053.1|7050.3|7054.1|7051.3|7052.6|7049.8|6
1624012720000|2021-06-18 10:38:40|7053|7050.2|7053.1|7050.3|7053.1|7050.3|7052.1|7049.3|3
1624012730000|2021-06-18 10:38:50|7053.6|7050.8|7053.1|7050.3|7053.6|7050.8|7053.1|7050.3|0
1624012740000|2021-06-18 10:39:00|7053.2|7050.4|7054.1|7051.3|7054.1|7051.3|7053.1|7050.3|1
1624012750000|2021-06-18 10:39:10|||||||||2
1624012760000|2021-06-18 10:39:20|7055.1|7052.3|7054.6|7051.8|7055.1|7052.3|7054.2|7051.4|2
1624012770000|2021-06-18 10:39:30|7054.2|7051.4|7054.1|7051.3|7054.2|7051.4|7054.1|7051.3|0
1624012780000|2021-06-18 10:39:40|7054.2|7051.4|7055.1|7052.3|7055.1|7052.3|7054.1|7051.3|1
1624012790000|2021-06-18 10:39:50|7055.2|7052.4|7056.1|7053.3|7057.1|7054.3|7055.2|7052.4|19
1624012800000|2021-06-18 10:40:00|7055.6|7052.8|7056.1|7053.3|7056.1|7053.3|7055.6|7052.8|1
1624012810000|2021-06-18 10:40:10|7056|7053.2|7055.1|7052.3|7056.1|7053.3|7055.1|7052.3|7
1624012820000|2021-06-18 10:40:20|||||||||1
1624012830000|2021-06-18 10:40:30|7055.7|7052.9|7056.1|7053.3|7057.1|7054.3|7055.7|7052.9|5
1624012840000|2021-06-18 10:40:40|7056|7053.2|7055.1|7052.3|7056|7053.2|7054.2|7051.4|19
1624012850000|2021-06-18 10:40:50|7056.1|7053.3|7056.1|7053.3|7057.1|7054.3|7056.1|7053.3|12
1624012860000|2021-06-18 10:41:00|||||||||3
1624012870000|2021-06-18 10:41:10|7055.2|7052.4|7057.1|7054.3|7057.1|7054.3|7055.2|7052.4|12
1624012880000|2021-06-18 10:41:20|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|7057.1|7054.3|1
1624012890000|2021-06-18 10:41:30|7057.1|7054.3|7057.1|7054.3|7057.2|7054.4|7057.1|7054.3|7
1624012900000|2021-06-18 10:41:40|7056.2|7053.4|7056.7|7053.9|7057.2|7054.4|7056.2|7053.4|6
1624012910000|2021-06-18 10:41:50|7057.2|7054.4|7056.1|7053.3|7057.2|7054.4|7055.2|7052.4|10
1624012920000|2021-06-18 10:42:00|7055.7|7052.9|7054.7|7051.9|7056.1|7053.3|7054.7|7051.9|28
1624012930000|2021-06-18 10:42:10|7055.2|7052.4|7055.2|7052.4|7056.1|7053.3|7055.1|7052.3|18
1624012940000|2021-06-18 10:42:20|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|7054.2|7051.4|10
1624012950000|2021-06-18 10:42:30|7055.2|7052.4|7053.2|7050.4|7055.2|7052.4|7053.2|7050.4|10
1624012960000|2021-06-18 10:42:40|7053.1|7050.3|7054.1|7051.3|7054.1|7051.3|7053.1|7050.3|0
1624012970000|2021-06-18 10:42:50|7054.2|7051.4|7055.2|7052.4|7055.2|7052.4|7054.2|7051.4|0
1624012980000|2021-06-18 10:43:00|7055.1|7052.3|7055.2|7052.4|7055.2|7052.4|7054.2|7051.4|16
1624012990000|2021-06-18 10:43:10|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|0
1624013000000|2021-06-18 10:43:20|7054.7|7051.9|7054.7|7051.9|7055.2|7052.4|7054.2|7051.4|1
1624013010000|2021-06-18 10:43:30|7054.2|7051.4|7054.7|7051.9|7055.1|7052.3|7054.2|7051.4|3
1624013020000|2021-06-18 10:43:40|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7053.2|7050.4|0
1624013030000|2021-06-18 10:43:50|7055.1|7052.3|7054.1|7051.3|7055.1|7052.3|7054.1|7051.3|1
1624013040000|2021-06-18 10:44:00|7055.1|7052.3|7053.1|7050.3|7055.1|7052.3|7052.2|7049.4|25
1624013050000|2021-06-18 10:44:10|7052.2|7049.4|7051.6|7048.8|7052.2|7049.4|7051.1|7048.3|5
1624013060000|2021-06-18 10:44:20|7052.1|7049.3|7051.2|7048.4|7052.1|7049.3|7051.2|7048.4|1
1624013070000|2021-06-18 10:44:30|7051.1|7048.3|7051.1|7048.3|7051.6|7048.8|7051.1|7048.3|3
1624013080000|2021-06-18 10:44:40|7051.2|7048.4|7050.1|7047.3|7052.1|7049.3|7050.1|7047.3|29
1624013090000|2021-06-18 10:44:50|7051.1|7048.3|7051.1|7048.3|7052.1|7049.3|7050.6|7047.8|11
1624013100000|2021-06-18 10:45:00|7050.1|7047.3|7051.1|7048.3|7051.1|7048.3|7050.1|7047.3|11
1624013110000|2021-06-18 10:45:10|7050.1|7047.3|7050.6|7047.8|7051.1|7048.3|7050.1|7047.3|1
1624013120000|2021-06-18 10:45:20|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|0
1624013130000|2021-06-18 10:45:30|7051.6|7048.8|7052.1|7049.3|7053.6|7050.8|7051.1|7048.3|4
1624013140000|2021-06-18 10:45:40|7052.6|7049.8|7052.1|7049.3|7053.1|7050.3|7052.1|7049.3|5
1624013150000|2021-06-18 10:45:50|7051.6|7048.8|7052.1|7049.3|7052.6|7049.8|7051.6|7048.8|4
1624013160000|2021-06-18 10:46:00|7052.6|7049.8|7051.6|7048.8|7054.1|7051.3|7051.2|7048.4|5
1624013170000|2021-06-18 10:46:10|7051.2|7048.4|7051.2|7048.4|7051.6|7048.8|7051.2|7048.4|1
1624013180000|2021-06-18 10:46:20|||||||||9
1624013190000|2021-06-18 10:46:30|7052.1|7049.3|7051.6|7048.8|7052.1|7049.3|7051.2|7048.4|0
1624013200000|2021-06-18 10:46:40|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|0
1624013210000|2021-06-18 10:46:50|7051.1|7048.3|7051.1|7048.3|7052.1|7049.3|7048.2|7045.4|23
1624013220000|2021-06-18 10:47:00|7051.2|7048.4|7051.1|7048.3|7051.6|7048.8|7051.1|7048.3|2
1624013230000|2021-06-18 10:47:10|7050.6|7047.8|7050.1|7047.3|7051.1|7048.3|7050.1|7047.3|0
1624013240000|2021-06-18 10:47:20|7050.2|7047.4|7050.1|7047.3|7050.2|7047.4|7050.1|7047.3|3
1624013250000|2021-06-18 10:47:30|7049.6|7046.8|7050.1|7047.3|7050.1|7047.3|7049.1|7046.3|2
1624013260000|2021-06-18 10:47:40|7050.2|7047.4|7050.2|7047.4|7051.2|7048.4|7050.2|7047.4|8
1624013270000|2021-06-18 10:47:50|7051.1|7048.3|7050.2|7047.4|7051.1|7048.3|7050.2|7047.4|0
1624013280000|2021-06-18 10:48:00|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|7049.6|7046.8|23
1624013300000|2021-06-18 10:48:20|7050.2|7047.4|7049.2|7046.4|7051.1|7048.3|7049.2|7046.4|53
1624013310000|2021-06-18 10:48:30|7049.6|7046.8|7049.6|7046.8|7050.1|7047.3|7049.2|7046.4|0
1624013320000|2021-06-18 10:48:40|7050.1|7047.3|7049.6|7046.8|7050.2|7047.4|7049.2|7046.4|4
1624013330000|2021-06-18 10:48:50|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|7049.2|7046.4|0
1624013340000|2021-06-18 10:49:00|7049.2|7046.4|7049.6|7046.8|7050.1|7047.3|7049.2|7046.4|2
1624013350000|2021-06-18 10:49:10|7050.1|7047.3|7050.1|7047.3|7050.2|7047.4|7050.1|7047.3|0
1624013360000|2021-06-18 10:49:20|7050.2|7047.4|7051.1|7048.3|7051.1|7048.3|7050.1|7047.3|0
1624013370000|2021-06-18 10:49:30|7050.2|7047.4|7050.1|7047.3|7050.2|7047.4|7050.1|7047.3|3
1624013380000|2021-06-18 10:49:40|7050.2|7047.4|7049.6|7046.8|7050.2|7047.4|7049.2|7046.4|0
1624013390000|2021-06-18 10:49:50|7049.2|7046.4|7050.2|7047.4|7051.1|7048.3|7049.2|7046.4|0
1624013400000|2021-06-18 10:50:00|7050.1|7047.3|7051.1|7048.3|7051.1|7048.3|7050.1|7047.3|1
1624013410000|2021-06-18 10:50:10|7051.2|7048.4|7051.1|7048.3|7052.1|7049.3|7051.1|7048.3|3
1624013420000|2021-06-18 10:50:20|7050.6|7047.8|7050.1|7047.3|7050.6|7047.8|7049.6|7046.8|2
1624013430000|2021-06-18 10:50:30|7049.6|7046.8|7050.1|7047.3|7050.2|7047.4|7049.6|7046.8|3
1624013440000|2021-06-18 10:50:40|7051.1|7048.3|7050.1|7047.3|7051.1|7048.3|7050.1|7047.3|2
1624013450000|2021-06-18 10:50:50|||||||||1
1624013460000|2021-06-18 10:51:00|7050.2|7047.4|7051.1|7048.3|7051.1|7048.3|7050.2|7047.4|0
1624013480000|2021-06-18 10:51:20|7050.6|7047.8|7051.1|7048.3|7051.1|7048.3|7050.6|7047.8|0
1624013500000|2021-06-18 10:51:40|7050.2|7047.4|7051.1|7048.3|7051.1|7048.3|7050.1|7047.3|2
1624013510000|2021-06-18 10:51:50|||||||||1
1624013520000|2021-06-18 10:52:00|7050.6|7047.8|7050.6|7047.8|7050.6|7047.8|7050.6|7047.8|1
1624013530000|2021-06-18 10:52:10|7050.1|7047.3|7050.1|7047.3|7050.6|7047.8|7050.1|7047.3|1
1624013540000|2021-06-18 10:52:20|7049.1|7046.3|7047.1|7044.3|7049.1|7046.3|7046.1|7043.3|9
1624013550000|2021-06-18 10:52:30|||||||||1
1624013560000|2021-06-18 10:52:40|7046.6|7043.8|7046.1|7043.3|7047.1|7044.3|7046.1|7043.3|4
1624013570000|2021-06-18 10:52:50|7046.6|7043.8|7046.1|7043.3|7047.1|7044.3|7046.1|7043.3|3
1624013580000|2021-06-18 10:53:00|7046.2|7043.4|7045.1|7042.3|7047.1|7044.3|7044.6|7041.8|20
1624013590000|2021-06-18 10:53:10|7045.6|7042.8|7046.1|7043.3|7046.1|7043.3|7045.1|7042.3|3
1624013610000|2021-06-18 10:53:30|||||||||1
1624013620000|2021-06-18 10:53:40|7045.6|7042.8|7046.1|7043.3|7046.1|7043.3|7045.1|7042.3|1
1624013640000|2021-06-18 10:54:00|7046|7043.2|7046.1|7043.3|7046.1|7043.3|7045.1|7042.3|9
1624013650000|2021-06-18 10:54:10|7045.6|7042.8|7045.1|7042.3|7045.6|7042.8|7045.1|7042.3|7
1624013660000|2021-06-18 10:54:20|7044.1|7041.3|7045.1|7042.3|7045.1|7042.3|7044.1|7041.3|7
1624013670000|2021-06-18 10:54:30|7044.6|7041.8|7044.1|7041.3|7044.6|7041.8|7044.1|7041.3|3
1624013680000|2021-06-18 10:54:40|7044.6|7041.8|7045.1|7042.3|7045.1|7042.3|7044.6|7041.8|0
1624013690000|2021-06-18 10:54:50|7046|7043.2|7045.1|7042.3|7046.1|7043.3|7045.1|7042.3|1
1624013700000|2021-06-18 10:55:00|7044.6|7041.8|7044.1|7041.3|7045.1|7042.3|7044.1|7041.3|0
1624013710000|2021-06-18 10:55:10|7044.6|7041.8|7045.1|7042.3|7045.1|7042.3|7044.6|7041.8|0
1624013720000|2021-06-18 10:55:20|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|5
1624013730000|2021-06-18 10:55:30|7045.1|7042.3|7046.1|7043.3|7046.1|7043.3|7045.1|7042.3|11
1624013740000|2021-06-18 10:55:40|7046.6|7043.8|7047.1|7044.3|7047.1|7044.3|7046.1|7043.3|2
1624013750000|2021-06-18 10:55:50|7046.6|7043.8|7044.1|7041.3|7046.6|7043.8|7044.1|7041.3|6
1624013760000|2021-06-18 10:56:00|7044.6|7041.8|7045.1|7042.3|7045.1|7042.3|7044.6|7041.8|28
1624013780000|2021-06-18 10:56:20|||||||||1
1624013790000|2021-06-18 10:56:30|7044.6|7041.8|7044.6|7041.8|7045.1|7042.3|7044.6|7041.8|0
1624013800000|2021-06-18 10:56:40|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|1
1624013810000|2021-06-18 10:56:50|7043.6|7040.8|7043.1|7040.3|7043.6|7040.8|7043.1|7040.3|2
1624013820000|2021-06-18 10:57:00|7043.6|7040.8|7042.6|7039.8|7043.6|7040.8|7042.1|7039.3|0
1624013830000|2021-06-18 10:57:10|7043.1|7040.3|7043.1|7040.3|7043.6|7040.8|7043.1|7040.3|7
1624013840000|2021-06-18 10:57:20|7043.6|7040.8|7044.1|7041.3|7044.1|7041.3|7043.1|7040.3|1
1624013850000|2021-06-18 10:57:30|7044.2|7041.4|7044.1|7041.3|7044.6|7041.8|7044.1|7041.3|1
1624013890000|2021-06-18 10:58:10|7044.2|7041.4|7045.1|7042.3|7045.1|7042.3|7044.2|7041.4|1
1624013900000|2021-06-18 10:58:20|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|1
1624013920000|2021-06-18 10:58:40|7044.2|7041.4|7044.1|7041.3|7044.2|7041.4|7044.1|7041.3|1
1624013930000|2021-06-18 10:58:50|7043.2|7040.4|7044.1|7041.3|7044.1|7041.3|7043.1|7040.3|4
1624013960000|2021-06-18 10:59:20|7043.2|7040.4|7044.1|7041.3|7044.1|7041.3|7043.2|7040.4|0
1624013970000|2021-06-18 10:59:30|7043.6|7040.8|7044.1|7041.3|7045.1|7042.3|7043.1|7040.3|8
1624013980000|2021-06-18 10:59:40|7043.1|7040.3|7043.1|7040.3|7044.1|7041.3|7043.1|7040.3|3
1624013990000|2021-06-18 10:59:50|7042.1|7039.3|7042.1|7039.3|7043.1|7040.3|7041.6|7038.8|0
1624014000000|2021-06-18 11:00:00|7041.6|7038.8|7042.1|7039.3|7042.1|7039.3|7041.1|7038.3|2
1624014010000|2021-06-18 11:00:10|7041.2|7038.4|7039.1|7036.3|7041.2|7038.4|7039.1|7036.3|11
1624014020000|2021-06-18 11:00:20|7039.6|7036.8|7039.1|7036.3|7040.1|7037.3|7039.1|7036.3|10
1624014030000|2021-06-18 11:00:30|7039.6|7036.8|7041.1|7038.3|7041.1|7038.3|7039.6|7036.8|1
1624014040000|2021-06-18 11:00:40|7040.6|7037.8|7040.1|7037.3|7040.6|7037.8|7040.1|7037.3|3
1624014050000|2021-06-18 11:00:50|7041.1|7038.3|7040.6|7037.8|7041.1|7038.3|7040.1|7037.3|13
1624014060000|2021-06-18 11:01:00|7041.1|7038.3|7039.1|7036.3|7041.1|7038.3|7039.1|7036.3|4
1624014070000|2021-06-18 11:01:10|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|0
1624014080000|2021-06-18 11:01:20|7040.6|7037.8|7042.1|7039.3|7042.6|7039.8|7040.6|7037.8|7
1624014090000|2021-06-18 11:01:30|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7042.1|7039.3|3
1624014100000|2021-06-18 11:01:40|7042.6|7039.8|7042.1|7039.3|7043.1|7040.3|7042.1|7039.3|26
1624014110000|2021-06-18 11:01:50|7041.6|7038.8|7042.1|7039.3|7042.1|7039.3|7041.1|7038.3|0
1624014120000|2021-06-18 11:02:00|7042.2|7039.4|7043.1|7040.3|7043.1|7040.3|7042.1|7039.3|1
1624014130000|2021-06-18 11:02:10|7042.1|7039.3|7043.1|7040.3|7043.1|7040.3|7042.1|7039.3|5
1624014140000|2021-06-18 11:02:20|7042.1|7039.3|7042.6|7039.8|7042.6|7039.8|7042.1|7039.3|0
1624014150000|2021-06-18 11:02:30|7043.1|7040.3|7044.2|7041.4|7045.1|7042.3|7043.1|7040.3|7
1624014160000|2021-06-18 11:02:40|7045.1|7042.3|7046.1|7043.3|7047.1|7044.3|7045.1|7042.3|17
1624014170000|2021-06-18 11:02:50|7046.2|7043.4|7047.1|7044.3|7048.1|7045.3|7046.1|7043.3|68
1624014180000|2021-06-18 11:03:00|7047|7044.2|7044.1|7041.3|7047.1|7044.3|7044.1|7041.3|1
1624014190000|2021-06-18 11:03:10|7044.6|7041.8|7044.1|7041.3|7044.6|7041.8|7043.1|7040.3|3
1624014210000|2021-06-18 11:03:30|||||||||2
1624014220000|2021-06-18 11:03:40|7044.6|7041.8|7044.1|7041.3|7045.1|7042.3|7044.1|7041.3|0
1624014230000|2021-06-18 11:03:50|7045.1|7042.3|7045.1|7042.3|7045.1|7042.3|7044.1|7041.3|2
1624014240000|2021-06-18 11:04:00|7044.6|7041.8|7044.1|7041.3|7045.1|7042.3|7044.1|7041.3|0
1624014250000|2021-06-18 11:04:10|7044.6|7041.8|7044.1|7041.3|7045.1|7042.3|7043.1|7040.3|3
1624014260000|2021-06-18 11:04:20|7043.1|7040.3|7042.1|7039.3|7043.1|7040.3|7042.1|7039.3|2
1624014270000|2021-06-18 11:04:30|7042.6|7039.8|7042.1|7039.3|7043.1|7040.3|7042.1|7039.3|1
1624014280000|2021-06-18 11:04:40|7042.6|7039.8|7043.1|7040.3|7043.1|7040.3|7042.1|7039.3|1
1624014290000|2021-06-18 11:04:50|7042.6|7039.8|7043.1|7040.3|7043.1|7040.3|7042.6|7039.8|0
1624014300000|2021-06-18 11:05:00|7042.6|7039.8|7042.1|7039.3|7043.1|7040.3|7042.1|7039.3|5
1624014310000|2021-06-18 11:05:10|7041.2|7038.4|7041.1|7038.3|7041.2|7038.4|7041.1|7038.3|6
1624014320000|2021-06-18 11:05:20|7042.1|7039.3|7040.1|7037.3|7043.1|7040.3|7040.1|7037.3|114
1624014330000|2021-06-18 11:05:30|7039.1|7036.3|7041|7038.2|7041|7038.2|7039.1|7036.3|0
1624014340000|2021-06-18 11:05:40|7041.1|7038.3|7042.1|7039.3|7042.1|7039.3|7041.1|7038.3|1
1624014350000|2021-06-18 11:05:50|7042|7039.2|7041.1|7038.3|7042|7039.2|7041.1|7038.3|2
1624014360000|2021-06-18 11:06:00|||||||||2
1624014370000|2021-06-18 11:06:10|7042|7039.2|7041.1|7038.3|7042.1|7039.3|7041.1|7038.3|2
1624014380000|2021-06-18 11:06:20|7040.1|7037.3|7041.1|7038.3|7041.6|7038.8|7040.1|7037.3|0
1624014390000|2021-06-18 11:06:30|7041.6|7038.8|7042.6|7039.8|7044.1|7041.3|7041.1|7038.3|8
1624014400000|2021-06-18 11:06:40|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7041.1|7038.3|6
1624014410000|2021-06-18 11:06:50|7043.1|7040.3|7042.6|7039.8|7043.1|7040.3|7042.1|7039.3|1
1624014420000|2021-06-18 11:07:00|7044.1|7041.3|7044.2|7041.4|7045.1|7042.3|7044.1|7041.3|243
1624014430000|2021-06-18 11:07:10|7044.1|7041.3|7044.1|7041.3|7044.2|7041.4|7044.1|7041.3|6
1624014440000|2021-06-18 11:07:20|||||||||1
1624014450000|2021-06-18 11:07:30|7043.6|7040.8|7044.1|7041.3|7044.1|7041.3|7043.2|7040.4|0
1624014460000|2021-06-18 11:07:40|||||||||2
1624014470000|2021-06-18 11:07:50|7043.6|7040.8|7043.1|7040.3|7043.6|7040.8|7042.1|7039.3|2
1624014480000|2021-06-18 11:08:00|7042.6|7039.8|7043.1|7040.3|7045.1|7042.3|7042.1|7039.3|16
1624014490000|2021-06-18 11:08:10|7042.2|7039.4|7041.1|7038.3|7042.2|7039.4|7040.2|7037.4|4
1624014500000|2021-06-18 11:08:20|7040.6|7037.8|7041.2|7038.4|7041.6|7038.8|7040.2|7037.4|0
1624014510000|2021-06-18 11:08:30|7041.6|7038.8|7042.1|7039.3|7042.1|7039.3|7041.6|7038.8|1
1624014520000|2021-06-18 11:08:40|7042.2|7039.4|7041.6|7038.8|7042.6|7039.8|7041.2|7038.4|0
1624014530000|2021-06-18 11:08:50|7042.1|7039.3|7041.1|7038.3|7042.1|7039.3|7040.6|7037.8|3
1624014540000|2021-06-18 11:09:00|7040.6|7037.8|7041.1|7038.3|7041.1|7038.3|7039.2|7036.4|4
1624014550000|2021-06-18 11:09:10|7040.6|7037.8|7040.1|7037.3|7041.1|7038.3|7040.1|7037.3|2
1624014560000|2021-06-18 11:09:20|7039.6|7036.8|7040.1|7037.3|7040.1|7037.3|7039.6|7036.8|5
1624014580000|2021-06-18 11:09:40|7040.2|7037.4|7040.1|7037.3|7041.1|7038.3|7040.1|7037.3|0
1624014590000|2021-06-18 11:09:50|7039.7|7036.9|7039.2|7036.4|7040.1|7037.3|7039.2|7036.4|0
1624014600000|2021-06-18 11:10:00|7039.1|7036.3|7038.1|7035.3|7039.1|7036.3|7037.6|7034.8|16
1624014620000|2021-06-18 11:10:20|7038.6|7035.8|7039.1|7036.3|7039.1|7036.3|7038.6|7035.8|0
1624014640000|2021-06-18 11:10:40|7039.2|7036.4|7039.1|7036.3|7039.6|7036.8|7039.1|7036.3|1
1624014650000|2021-06-18 11:10:50|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|0
1624014660000|2021-06-18 11:11:00|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|1
1624014670000|2021-06-18 11:11:10|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7037.1|7034.3|3
1624014680000|2021-06-18 11:11:20|7038.2|7035.4|7039.2|7036.4|7039.2|7036.4|7038.2|7035.4|2
1624014690000|2021-06-18 11:11:30|7040.1|7037.3|7039.2|7036.4|7040.1|7037.3|7039.2|7036.4|0
1624014700000|2021-06-18 11:11:40|7039.1|7036.3|7040.1|7037.3|7040.2|7037.4|7038.6|7035.8|5
1624014710000|2021-06-18 11:11:50|7039.2|7036.4|7039.6|7036.8|7039.6|7036.8|7039.2|7036.4|0
1624014720000|2021-06-18 11:12:00|7039.2|7036.4|7040.7|7037.9|7040.7|7037.9|7038.2|7035.4|1
1624014730000|2021-06-18 11:12:10|7040.2|7037.4|7042.7|7039.9|7042.7|7039.9|7040.2|7037.4|1
1624014740000|2021-06-18 11:12:20|7043.1|7040.3|7043.1|7040.3|7043.2|7040.4|7042.2|7039.4|1
1624014750000|2021-06-18 11:12:30|7042.6|7039.8|7042.2|7039.4|7042.6|7039.8|7042.2|7039.4|1
1624014760000|2021-06-18 11:12:40|7042.1|7039.3|7042.2|7039.4|7042.2|7039.4|7041.6|7038.8|0
1624014770000|2021-06-18 11:12:50|7042.6|7039.8|7043.1|7040.3|7043.1|7040.3|7042.6|7039.8|0
1624014780000|2021-06-18 11:13:00|7042.2|7039.4|7042.2|7039.4|7042.6|7039.8|7042.2|7039.4|0
1624014790000|2021-06-18 11:13:10|7042.1|7039.3|7041.2|7038.4|7042.2|7039.4|7041.1|7038.3|7
1624014810000|2021-06-18 11:13:30|7041.1|7038.3|7042.7|7039.9|7043.1|7040.3|7041.1|7038.3|3
1624014820000|2021-06-18 11:13:40|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|0
1624014830000|2021-06-18 11:13:50|7042.6|7039.8|7042.1|7039.3|7042.6|7039.8|7042.1|7039.3|1
1624014840000|2021-06-18 11:14:00|7041.2|7038.4|7041.2|7038.4|7042.1|7039.3|7040.2|7037.4|2
1624014850000|2021-06-18 11:14:10|||||||||2
1624014860000|2021-06-18 11:14:20|7041.1|7038.3|7040.2|7037.4|7041.1|7038.3|7040.1|7037.3|3
1624014870000|2021-06-18 11:14:30|||||||||1
1624014880000|2021-06-18 11:14:40|7040.1|7037.3|7041.1|7038.3|7041.1|7038.3|7040.1|7037.3|0
1624014890000|2021-06-18 11:14:50|7041.2|7038.4|7041.2|7038.4|7041.6|7038.8|7041.2|7038.4|0
1624014900000|2021-06-18 11:15:00|7041.1|7038.3|7039.1|7036.3|7041.1|7038.3|7039.1|7036.3|11
1624014910000|2021-06-18 11:15:10|7039.6|7036.8|7038.1|7035.3|7040.1|7037.3|7038.1|7035.3|2
1624014920000|2021-06-18 11:15:20|7038.2|7035.4|7038.1|7035.3|7039.1|7036.3|7038.1|7035.3|0
1624014940000|2021-06-18 11:15:40|7037.2|7034.4|7036.2|7033.4|7037.2|7034.4|7036.2|7033.4|3
1624014950000|2021-06-18 11:15:50|7037.1|7034.3|7038.1|7035.3|7038.1|7035.3|7037.1|7034.3|5
1624014960000|2021-06-18 11:16:00|7038.2|7035.4|7037.6|7034.8|7038.2|7035.4|7036.2|7033.4|2
1624014970000|2021-06-18 11:16:10|7037.1|7034.3|7037.2|7034.4|7038.1|7035.3|7037.1|7034.3|0
1624014980000|2021-06-18 11:16:20|||||||||1
1624014990000|2021-06-18 11:16:30|7037.1|7034.3|7037.7|7034.9|7038.1|7035.3|7036.6|7033.8|5
1624015000000|2021-06-18 11:16:40|7039.2|7036.4|7040.1|7037.3|7040.1|7037.3|7039.2|7036.4|3
1624015010000|2021-06-18 11:16:50|||||||||1
1624015020000|2021-06-18 11:17:00|7039.6|7036.8|7039.6|7036.8|7040.1|7037.3|7039.1|7036.3|1
1624015030000|2021-06-18 11:17:10|7039.7|7036.9|7040.1|7037.3|7040.6|7037.8|7039.1|7036.3|2
1624015040000|2021-06-18 11:17:20|7039.6|7036.8|7040.1|7037.3|7040.1|7037.3|7039.6|7036.8|0
1624015050000|2021-06-18 11:17:30|7040.2|7037.4|7040.1|7037.3|7040.2|7037.4|7040.1|7037.3|1
1624015060000|2021-06-18 11:17:40|7039.6|7036.8|7040.1|7037.3|7040.1|7037.3|7039.6|7036.8|0
1624015080000|2021-06-18 11:18:00|7040.2|7037.4|7041.1|7038.3|7041.1|7038.3|7039.6|7036.8|0
1624015090000|2021-06-18 11:18:10|7041.2|7038.4|7041.1|7038.3|7041.2|7038.4|7041.1|7038.3|3
1624015100000|2021-06-18 11:18:20|7041.2|7038.4|7041.1|7038.3|7041.2|7038.4|7040.2|7037.4|2
1624015110000|2021-06-18 11:18:30|7041.2|7038.4|7042.1|7039.3|7042.1|7039.3|7041.1|7038.3|1
1624015120000|2021-06-18 11:18:40|7041.1|7038.3|7041.1|7038.3|7042.1|7039.3|7041.1|7038.3|3
1624015130000|2021-06-18 11:18:50|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|7039.6|7036.8|2
1624015140000|2021-06-18 11:19:00|7039.6|7036.8|7040.1|7037.3|7040.1|7037.3|7039.2|7036.4|2
1624015150000|2021-06-18 11:19:10|7039.2|7036.4|7040.1|7037.3|7040.1|7037.3|7039.2|7036.4|3
1624015160000|2021-06-18 11:19:20|7040.2|7037.4|7040.1|7037.3|7040.2|7037.4|7039.1|7036.3|3
1624015180000|2021-06-18 11:19:40|7041.2|7038.4|7042.1|7039.3|7043.1|7040.3|7040.1|7037.3|13
1624015190000|2021-06-18 11:19:50|7041.1|7038.3|7042.1|7039.3|7042.2|7039.4|7041.1|7038.3|0
1624015200000|2021-06-18 11:20:00|7041.6|7038.8|7041.1|7038.3|7042.2|7039.4|7041.1|7038.3|2
1624015210000|2021-06-18 11:20:10|7041.2|7038.4|7041.6|7038.8|7041.6|7038.8|7041.1|7038.3|0
1624015220000|2021-06-18 11:20:20|7041.2|7038.4|7041.2|7038.4|7041.6|7038.8|7041.2|7038.4|0
1624015230000|2021-06-18 11:20:30|7041.6|7038.8|7040.6|7037.8|7041.6|7038.8|7040.1|7037.3|4
1624015240000|2021-06-18 11:20:40|7040.2|7037.4|7040.1|7037.3|7041.1|7038.3|7040.1|7037.3|0
1624015250000|2021-06-18 11:20:50|7040.2|7037.4|7042.1|7039.3|7042.1|7039.3|7040.1|7037.3|5
1624015260000|2021-06-18 11:21:00|7041.6|7038.8|7041.1|7038.3|7042.1|7039.3|7041.1|7038.3|0
1624015270000|2021-06-18 11:21:10|7041.2|7038.4|7041.1|7038.3|7042.1|7039.3|7041.1|7038.3|0
1624015280000|2021-06-18 11:21:20|7041.2|7038.4|7041.1|7038.3|7042.1|7039.3|7041.1|7038.3|1
1624015290000|2021-06-18 11:21:30|7040.2|7037.4|7040.1|7037.3|7040.2|7037.4|7040.1|7037.3|0
1624015300000|2021-06-18 11:21:40|7040.2|7037.4|7041.1|7038.3|7041.1|7038.3|7040.2|7037.4|0
1624015310000|2021-06-18 11:21:50|7040.6|7037.8|7041.1|7038.3|7041.1|7038.3|7040.1|7037.3|37
1624015320000|2021-06-18 11:22:00|7040.6|7037.8|7040.1|7037.3|7041.2|7038.4|7040.1|7037.3|2
1624015330000|2021-06-18 11:22:10|7040.2|7037.4|7040.1|7037.3|7040.2|7037.4|7040.1|7037.3|0
1624015340000|2021-06-18 11:22:20|7039.1|7036.3|7035.1|7032.3|7039.1|7036.3|7035.1|7032.3|29
1624015350000|2021-06-18 11:22:30|7035.6|7032.8|7036.1|7033.3|7036.1|7033.3|7035.6|7032.8|1
1624015360000|2021-06-18 11:22:40|7035.6|7032.8|7037.1|7034.3|7037.1|7034.3|7035.2|7032.4|1
1624015370000|2021-06-18 11:22:50|7038.1|7035.3|7039.1|7036.3|7039.1|7036.3|7038.1|7035.3|7
1624015380000|2021-06-18 11:23:00|7038.2|7035.4|7039.1|7036.3|7039.1|7036.3|7038.2|7035.4|0
1624015390000|2021-06-18 11:23:10|7039.2|7036.4|7039.1|7036.3|7040.1|7037.3|7039.1|7036.3|16
1624015410000|2021-06-18 11:23:30|7039|7036.2|7039.1|7036.3|7039.1|7036.3|7039|7036.2|2
1624015420000|2021-06-18 11:23:40|7039|7036.2|7039.1|7036.3|7039.1|7036.3|7038.1|7035.3|81
1624015430000|2021-06-18 11:23:50|7039|7036.2|7040|7037.2|7040.1|7037.3|7039|7036.2|0
1624015440000|2021-06-18 11:24:00|7039.1|7036.3|7040.1|7037.3|7040.6|7037.8|7039.1|7036.3|72
1624015450000|2021-06-18 11:24:10|7040.6|7037.8|7040.1|7037.3|7041.1|7038.3|7040.1|7037.3|1
1624015460000|2021-06-18 11:24:20|7040.2|7037.4|7041.1|7038.3|7041.1|7038.3|7040.2|7037.4|3
1624015470000|2021-06-18 11:24:30|7040.6|7037.8|7040.1|7037.3|7040.6|7037.8|7040.1|7037.3|0
1624015480000|2021-06-18 11:24:40|7039.6|7036.8|7039.1|7036.3|7040.1|7037.3|7039.1|7036.3|0
1624015490000|2021-06-18 11:24:50|7039.6|7036.8|7040.1|7037.3|7040.1|7037.3|7039.6|7036.8|0
1624015500000|2021-06-18 11:25:00|7040|7037.2|7036.1|7033.3|7040.1|7037.3|7036.1|7033.3|13
1624015510000|2021-06-18 11:25:10|7036|7033.2|7035|7032.2|7036|7033.2|7034|7031.2|45
1624015520000|2021-06-18 11:25:20|7035.1|7032.3|7035|7032.2|7035.1|7032.3|7035|7032.2|3
1624015530000|2021-06-18 11:25:30|7035.5|7032.7|7036.5|7033.7|7037.1|7034.3|7035.5|7032.7|17
1624015540000|2021-06-18 11:25:40|7037|7034.2|7037|7034.2|7037.1|7034.3|7036.5|7033.7|1
1624015550000|2021-06-18 11:25:50|7037.1|7034.3|7038.1|7035.3|7038.1|7035.3|7037.1|7034.3|4
1624015560000|2021-06-18 11:26:00|7039|7036.2|7039.1|7036.3|7040|7037.2|7038.6|7035.8|5
1624015570000|2021-06-18 11:26:10|7039|7036.2|7039.6|7036.8|7039.6|7036.8|7039|7036.2|1
1624015580000|2021-06-18 11:26:20|7039.1|7036.3|7040.1|7037.3|7040.1|7037.3|7039.1|7036.3|1
1624015590000|2021-06-18 11:26:30|7040|7037.2|7040|7037.2|7040.1|7037.3|7039.1|7036.3|2
1624015600000|2021-06-18 11:26:40|7039.5|7036.7|7039.1|7036.3|7040|7037.2|7039.1|7036.3|0
1624015610000|2021-06-18 11:26:50|7039|7036.2|7039.6|7036.8|7039.6|7036.8|7039|7036.2|4
1624015620000|2021-06-18 11:27:00|7039.1|7036.3|7039|7036.2|7039.1|7036.3|7038.1|7035.3|2
1624015630000|2021-06-18 11:27:10|7038.6|7035.8|7039.1|7036.3|7039.1|7036.3|7038.6|7035.8|0
1624015650000|2021-06-18 11:27:30|7039|7036.2|7039.1|7036.3|7039.1|7036.3|7038.2|7035.4|4
1624015660000|2021-06-18 11:27:40|7040|7037.2|7040.1|7037.3|7040.1|7037.3|7040|7037.2|3
1624015670000|2021-06-18 11:27:50|7041|7038.2|7041.1|7038.3|7042|7039.2|7040.1|7037.3|4
1624015680000|2021-06-18 11:28:00|7041|7038.2|7039.1|7036.3|7041|7038.2|7039.1|7036.3|1
1624015690000|2021-06-18 11:28:10|7039.5|7036.7|7040|7037.2|7040.1|7037.3|7039.1|7036.3|3
1624015700000|2021-06-18 11:28:20|7039.6|7036.8|7039.1|7036.3|7039.6|7036.8|7039.1|7036.3|0
1624015710000|2021-06-18 11:28:30|7039|7036.2|7039.1|7036.3|7039.6|7036.8|7039|7036.2|0
1624015720000|2021-06-18 11:28:40|7039|7036.2|7039.1|7036.3|7039.1|7036.3|7039|7036.2|0
1624015730000|2021-06-18 11:28:50|7039|7036.2|7038.1|7035.3|7039|7036.2|7038|7035.2|2
1624015740000|2021-06-18 11:29:00|7038|7035.2|7038|7035.2|7038|7035.2|7038|7035.2|4
1624015750000|2021-06-18 11:29:10|7037.1|7034.3|7037|7034.2|7037.1|7034.3|7037|7034.2|1
1624015760000|2021-06-18 11:29:20|7037.1|7034.3|7038|7035.2|7038|7035.2|7037|7034.2|0
1624015770000|2021-06-18 11:29:30|7037.1|7034.3|7037|7034.2|7038|7035.2|7037|7034.2|3
1624015780000|2021-06-18 11:29:40|7037.1|7034.3|7037|7034.2|7037.1|7034.3|7037|7034.2|1
1624015790000|2021-06-18 11:29:50|7036.1|7033.3|7036|7033.2|7037|7034.2|7036|7033.2|4
1624015800000|2021-06-18 11:30:00|7035.1|7032.3|7035.1|7032.3|7036|7033.2|7035|7032.2|8
1624015810000|2021-06-18 11:30:10|7036|7033.2|7036|7033.2|7036.1|7033.3|7035.1|7032.3|6
1624015820000|2021-06-18 11:30:20|7035.5|7032.7|7036|7033.2|7036|7033.2|7035.5|7032.7|2
1624015830000|2021-06-18 11:30:30|7036.1|7033.3|7038|7035.2|7038|7035.2|7036.1|7033.3|12
1624015840000|2021-06-18 11:30:40|7037.5|7034.7|7037|7034.2|7037.5|7034.7|7037|7034.2|3
1624015860000|2021-06-18 11:31:00|7036.5|7033.7|7037|7034.2|7037|7034.2|7036.1|7033.3|3
1624015870000|2021-06-18 11:31:10|7037.1|7034.3|7037|7034.2|7037.1|7034.3|7037|7034.2|2
1624015880000|2021-06-18 11:31:20|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|0
1624015890000|2021-06-18 11:31:30|7037|7034.2|7037|7034.2|7037.1|7034.3|7036.1|7033.3|5
1624015900000|2021-06-18 11:31:40|7037.1|7034.3|7037|7034.2|7037.1|7034.3|7037|7034.2|0
1624015910000|2021-06-18 11:31:50|7037.1|7034.3|7036.5|7033.7|7037.1|7034.3|7036|7033.2|1
1624015920000|2021-06-18 11:32:00|7036.1|7033.3|7035.1|7032.3|7037|7034.2|7035.1|7032.3|8
1624015930000|2021-06-18 11:32:10|7036|7033.2|7036.1|7033.3|7036.1|7033.3|7036|7033.2|0
1624015940000|2021-06-18 11:32:20|7037|7034.2|7037|7034.2|7037|7034.2|7036.1|7033.3|3
1624015950000|2021-06-18 11:32:30|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037|7034.2|0
1624015970000|2021-06-18 11:32:50|7037|7034.2|7036|7033.2|7037|7034.2|7035.1|7032.3|6
1624015980000|2021-06-18 11:33:00|7036.1|7033.3|7035.6|7032.8|7036.1|7033.3|7035.1|7032.3|3
1624015990000|2021-06-18 11:33:10|7036|7033.2|7036.1|7033.3|7036.1|7033.3|7036|7033.2|0
1624016000000|2021-06-18 11:33:20|7036|7033.2|7036|7033.2|7036.1|7033.3|7036|7033.2|0
1624016010000|2021-06-18 11:33:30|7036.1|7033.3|7036|7033.2|7036.1|7033.3|7035.1|7032.3|1
1624016020000|2021-06-18 11:33:40|7036.1|7033.3|7035.1|7032.3|7036.1|7033.3|7035.1|7032.3|2
1624016030000|2021-06-18 11:33:50|7034.1|7031.3|7034|7031.2|7034.1|7031.3|7033|7030.2|24
1624016040000|2021-06-18 11:34:00|7033.1|7030.3|7032.5|7029.7|7033.1|7030.3|7032.1|7029.3|1
1624016050000|2021-06-18 11:34:10|7032.1|7029.3|7033|7030.2|7033|7030.2|7032.1|7029.3|0
1624016060000|2021-06-18 11:34:20|7032.1|7029.3|7032|7029.2|7032.1|7029.3|7032|7029.2|9
1624016070000|2021-06-18 11:34:30|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7032|7029.2|8
1624016080000|2021-06-18 11:34:40|7032.6|7029.8|7032.1|7029.3|7033.1|7030.3|7032|7029.2|1
1624016090000|2021-06-18 11:34:50|7033|7030.2|7032|7029.2|7033|7030.2|7031.5|7028.7|2
1624016100000|2021-06-18 11:35:00|7032.1|7029.3|7034|7031.2|7034|7031.2|7032.1|7029.3|5
1624016110000|2021-06-18 11:35:10|7034.1|7031.3|7035|7032.2|7037|7034.2|7034|7031.2|21
1624016120000|2021-06-18 11:35:20|7035.1|7032.3|7035|7032.2|7035.1|7032.3|7034.5|7031.7|1
1624016130000|2021-06-18 11:35:30|||||||||1
1624016140000|2021-06-18 11:35:40|7034.1|7031.3|7034.1|7031.3|7035|7032.2|7034|7031.2|5
1624016150000|2021-06-18 11:35:50|7035|7032.2|7035|7032.2|7035.1|7032.3|7035|7032.2|5
1624016160000|2021-06-18 11:36:00|7034.1|7031.3|7034.1|7031.3|7035.1|7032.3|7034.1|7031.3|2
1624016170000|2021-06-18 11:36:10|7034|7031.2|7033.5|7030.7|7034.1|7031.3|7032.5|7029.7|3
1624016180000|2021-06-18 11:36:20|7034|7031.2|7034.1|7031.3|7034.1|7031.3|7034|7031.2|0
1624016190000|2021-06-18 11:36:30|7034.5|7031.7|7034|7031.2|7034.5|7031.7|7034|7031.2|0
1624016200000|2021-06-18 11:36:40|7034.1|7031.3|7033.1|7030.3|7034.1|7031.3|7033|7030.2|1
1624016210000|2021-06-18 11:36:50|7033|7030.2|7033|7030.2|7033.1|7030.3|7033|7030.2|0
1624016220000|2021-06-18 11:37:00|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7032.5|7029.7|3
1624016240000|2021-06-18 11:37:20|7033|7030.2|7032.1|7029.3|7033|7030.2|7032.1|7029.3|2
1624016250000|2021-06-18 11:37:30|7032|7029.2|7032.1|7029.3|7032.1|7029.3|7032|7029.2|1
1624016260000|2021-06-18 11:37:40|7032|7029.2|7032.1|7029.3|7032.1|7029.3|7032|7029.2|0
1624016270000|2021-06-18 11:37:50|7032|7029.2|7032.1|7029.3|7032.1|7029.3|7032|7029.2|1
1624016280000|2021-06-18 11:38:00|7032.5|7029.7|7033.1|7030.3|7033.1|7030.3|7032.5|7029.7|6
1624016290000|2021-06-18 11:38:10|7033|7030.2|7032.1|7029.3|7033|7030.2|7032.1|7029.3|1
1624016300000|2021-06-18 11:38:20|||||||||1
1624016310000|2021-06-18 11:38:30|7032|7029.2|7032|7029.2|7032.1|7029.3|7032|7029.2|8
1624016320000|2021-06-18 11:38:40|7032.1|7029.3|7032|7029.2|7032.1|7029.3|7031.1|7028.3|4
1624016330000|2021-06-18 11:38:50|7032.1|7029.3|7032|7029.2|7032.1|7029.3|7031.1|7028.3|4
1624016340000|2021-06-18 11:39:00|7031.1|7028.3|7032|7029.2|7032.1|7029.3|7031.1|7028.3|15
1624016350000|2021-06-18 11:39:10|7032.1|7029.3|7032|7029.2|7032.1|7029.3|7032|7029.2|0
1624016360000|2021-06-18 11:39:20|7032.1|7029.3|7032|7029.2|7032.1|7029.3|7032|7029.2|3
1624016370000|2021-06-18 11:39:30|7032.1|7029.3|7031.1|7028.3|7032.1|7029.3|7031.1|7028.3|2
1624016380000|2021-06-18 11:39:40|7031.5|7028.7|7032|7029.2|7032.1|7029.3|7031.1|7028.3|8
1624016390000|2021-06-18 11:39:50|||||||||1
1624016400000|2021-06-18 11:40:00|||||||||1
1624016410000|2021-06-18 11:40:10|7032.1|7029.3|7032|7029.2|7032.1|7029.3|7032|7029.2|2
1624016420000|2021-06-18 11:40:20|7031.1|7028.3|7032|7029.2|7032|7029.2|7031.1|7028.3|1
1624016430000|2021-06-18 11:40:30|7032.1|7029.3|7032|7029.2|7033|7030.2|7032|7029.2|7
1624016440000|2021-06-18 11:40:40|7032.1|7029.3|7032|7029.2|7033|7030.2|7031.1|7028.3|28
1624016450000|2021-06-18 11:40:50|7031.1|7028.3|7031|7028.2|7031.1|7028.3|7031|7028.2|4
1624016460000|2021-06-18 11:41:00|7030.1|7027.3|7031|7028.2|7031|7028.2|7030.1|7027.3|2
1624016480000|2021-06-18 11:41:20|7031.1|7028.3|7032|7029.2|7032.1|7029.3|7031|7028.2|1
1624016490000|2021-06-18 11:41:30|7032.1|7029.3|7032|7029.2|7033|7030.2|7032|7029.2|10
1624016500000|2021-06-18 11:41:40|7032.1|7029.3|7032|7029.2|7032.5|7029.7|7032|7029.2|6
1624016510000|2021-06-18 11:41:50|7032.1|7029.3|7032|7029.2|7032.1|7029.3|7032|7029.2|9
1624016520000|2021-06-18 11:42:00|7035|7032.2|7034|7031.2|7035|7032.2|7033.1|7030.3|35
1624016530000|2021-06-18 11:42:10|7035|7032.2|7033|7030.2|7035|7032.2|7033|7030.2|4
1624016540000|2021-06-18 11:42:20|7033.1|7030.3|7032|7029.2|7034|7031.2|7032|7029.2|13
1624016550000|2021-06-18 11:42:30|7032.1|7029.3|7033|7030.2|7033.1|7030.3|7032.1|7029.3|1
1624016560000|2021-06-18 11:42:40|7032.1|7029.3|7031|7028.2|7032.1|7029.3|7031|7028.2|4
1624016570000|2021-06-18 11:42:50|7031.1|7028.3|7031|7028.2|7031.1|7028.3|7031|7028.2|1
1624016580000|2021-06-18 11:43:00|7031.1|7028.3|7031.1|7028.3|7031.1|7028.3|7031.1|7028.3|1
1624016590000|2021-06-18 11:43:10|7031|7028.2|7031.1|7028.3|7031.1|7028.3|7031|7028.2|1
1624016600000|2021-06-18 11:43:20|7032|7029.2|7031.1|7028.3|7032|7029.2|7031.1|7028.3|0
1624016610000|2021-06-18 11:43:30|7031.6|7028.8|7031|7028.2|7032|7029.2|7031|7028.2|1
1624016620000|2021-06-18 11:43:40|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|8
1624016630000|2021-06-18 11:43:50|7031.1|7028.3|7031|7028.2|7031.1|7028.3|7031|7028.2|0
1624016640000|2021-06-18 11:44:00|||||||||1
1624016660000|2021-06-18 11:44:20|7031.1|7028.3|7032|7029.2|7032|7029.2|7031.1|7028.3|1
1624016680000|2021-06-18 11:44:40|||||||||1
1624016690000|2021-06-18 11:44:50|||||||||2
1624016700000|2021-06-18 11:45:00|7031.5|7028.7|7032|7029.2|7032|7029.2|7031.1|7028.3|0
1624016720000|2021-06-18 11:45:20|7032.1|7029.3|7034.1|7031.3|7034.1|7031.3|7032.1|7029.3|26
1624016730000|2021-06-18 11:45:30|7035|7032.2|7035|7032.2|7035.1|7032.3|7034|7031.2|8
1624016740000|2021-06-18 11:45:40|7034.1|7031.3|7034.1|7031.3|7034.5|7031.7|7034.1|7031.3|0
1624016750000|2021-06-18 11:45:50|7034.5|7031.7|7034.1|7031.3|7035.5|7032.7|7034|7031.2|5
1624016760000|2021-06-18 11:46:00|7035|7032.2|7034.1|7031.3|7035|7032.2|7034|7031.2|0
1624016770000|2021-06-18 11:46:10|7034.5|7031.7|7035|7032.2|7035.5|7032.7|7034.5|7031.7|1
1624016780000|2021-06-18 11:46:20|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|0
1624016790000|2021-06-18 11:46:30|7035|7032.2|7035|7032.2|7035|7032.2|7035|7032.2|1
1624016800000|2021-06-18 11:46:40|7034.1|7031.3|7035|7032.2|7035|7032.2|7034|7031.2|0
1624016810000|2021-06-18 11:46:50|7034.1|7031.3|7034.1|7031.3|7035|7032.2|7034.1|7031.3|2
1624016820000|2021-06-18 11:47:00|7035|7032.2|7035|7032.2|7035|7032.2|7034.6|7031.8|2
1624016830000|2021-06-18 11:47:10|7034.5|7031.7|7034.1|7031.3|7035|7032.2|7033.1|7030.3|6
1624016840000|2021-06-18 11:47:20|7035|7032.2|7034.1|7031.3|7035.5|7032.7|7034.1|7031.3|0
1624016850000|2021-06-18 11:47:30|||||||||1
1624016860000|2021-06-18 11:47:40|7035|7032.2|7035.1|7032.3|7036|7033.2|7035|7032.2|0
1624016870000|2021-06-18 11:47:50|7034.1|7031.3|7034.1|7031.3|7035|7032.2|7034.1|7031.3|3
1624016880000|2021-06-18 11:48:00|7034|7031.2|7033.1|7030.3|7034.1|7031.3|7033|7030.2|6
1624016890000|2021-06-18 11:48:10|7034|7031.2|7034.1|7031.3|7034.1|7031.3|7034|7031.2|0
1624016900000|2021-06-18 11:48:20|7034|7031.2|7034|7031.2|7034|7031.2|7033.1|7030.3|4
1624016910000|2021-06-18 11:48:30|7033.5|7030.7|7034|7031.2|7034|7031.2|7033.5|7030.7|1
1624016920000|2021-06-18 11:48:40|7034.1|7031.3|7035|7032.2|7035|7032.2|7034.1|7031.3|2
1624016930000|2021-06-18 11:48:50|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7034.1|7031.3|16
1624016950000|2021-06-18 11:49:10|7034.1|7031.3|7035.1|7032.3|7035.1|7032.3|7034.1|7031.3|38
1624016960000|2021-06-18 11:49:20|7034.6|7031.8|7034.6|7031.8|7035.1|7032.3|7034.1|7031.3|2
1624016970000|2021-06-18 11:49:30|7034.1|7031.3|7035.1|7032.3|7035.1|7032.3|7034.1|7031.3|15
1624016990000|2021-06-18 11:49:50|7034.1|7031.3|7035.1|7032.3|7035.1|7032.3|7034.1|7031.3|1
1624017000000|2021-06-18 11:50:00|7034.6|7031.8|7034.1|7031.3|7034.6|7031.8|7034.1|7031.3|3
1624017010000|2021-06-18 11:50:10|7033.1|7030.3|7035.1|7032.3|7035.1|7032.3|7033.1|7030.3|8
1624017020000|2021-06-18 11:50:20|7034.1|7031.3|7035.1|7032.3|7035.1|7032.3|7034.1|7031.3|5
1624017030000|2021-06-18 11:50:30|7034.1|7031.3|7035.1|7032.3|7035.1|7032.3|7034.1|7031.3|1
1624017040000|2021-06-18 11:50:40|7034.6|7031.8|7034.1|7031.3|7034.6|7031.8|7034.1|7031.3|1
1624017050000|2021-06-18 11:50:50|7034.6|7031.8|7036.1|7033.3|7036.1|7033.3|7034.6|7031.8|9
1624017060000|2021-06-18 11:51:00|7037.1|7034.3|7038.1|7035.3|7039.1|7036.3|7037.1|7034.3|17
1624017070000|2021-06-18 11:51:10|7038|7035.2|7037.1|7034.3|7038.1|7035.3|7037.1|7034.3|7
1624017080000|2021-06-18 11:51:20|||||||||1
1624017090000|2021-06-18 11:51:30|7036.6|7033.8|7036.1|7033.3|7036.6|7033.8|7036.1|7033.3|0
1624017100000|2021-06-18 11:51:40|7036.6|7033.8|7036.1|7033.3|7036.6|7033.8|7036.1|7033.3|6
1624017110000|2021-06-18 11:51:50|7037.1|7034.3|7036.1|7033.3|7037.1|7034.3|7036.1|7033.3|0
1624017120000|2021-06-18 11:52:00|7036.6|7033.8|7037.1|7034.3|7037.1|7034.3|7036.6|7033.8|58
1624017130000|2021-06-18 11:52:10|7036.1|7033.3|7036.1|7033.3|7037.1|7034.3|7035.6|7032.8|6
1624017140000|2021-06-18 11:52:20|7037|7034.2|7036.1|7033.3|7037.1|7034.3|7036.1|7033.3|1
1624017150000|2021-06-18 11:52:30|7036.6|7033.8|7036.1|7033.3|7036.6|7033.8|7036.1|7033.3|0
1624017160000|2021-06-18 11:52:40|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|0
1624017170000|2021-06-18 11:52:50|7036.1|7033.3|7036.1|7033.3|7036.6|7033.8|7036.1|7033.3|3
1624017180000|2021-06-18 11:53:00|7036.6|7033.8|7031.1|7028.3|7036.6|7033.8|7031|7028.2|210
1624017190000|2021-06-18 11:53:10|7031|7028.2|7033|7030.2|7033|7030.2|7031|7028.2|1
1624017200000|2021-06-18 11:53:20|7032.5|7029.7|7031.1|7028.3|7032.5|7029.7|7031.1|7028.3|1
1624017210000|2021-06-18 11:53:30|7032|7029.2|7031.1|7028.3|7032|7029.2|7031.1|7028.3|4
1624017220000|2021-06-18 11:53:40|7031|7028.2|7029|7026.2|7031|7028.2|7029|7026.2|29
1624017230000|2021-06-18 11:53:50|7029.1|7026.3|7030|7027.2|7031|7028.2|7029.1|7026.3|8
1624017240000|2021-06-18 11:54:00|7029|7026.2|7028|7025.2|7029.1|7026.3|7028|7025.2|15
1624017250000|2021-06-18 11:54:10|7028.5|7025.7|7027|7024.2|7029|7026.2|7027|7024.2|5
1624017260000|2021-06-18 11:54:20|||||||||2
1624017270000|2021-06-18 11:54:30|7026.5|7023.7|7027|7024.2|7027|7024.2|7026|7023.2|8
1624017280000|2021-06-18 11:54:40|7026|7023.2|7028|7025.2|7028.1|7025.3|7026|7023.2|5
1624017290000|2021-06-18 11:54:50|7028.1|7025.3|7028|7025.2|7028.1|7025.3|7028|7025.2|2
1624017300000|2021-06-18 11:55:00|7028.1|7025.3|7029.1|7026.3|7030|7027.2|7028.1|7025.3|2
1624017310000|2021-06-18 11:55:10|7029.5|7026.7|7028.1|7025.3|7029.5|7026.7|7028.1|7025.3|1
1624017320000|2021-06-18 11:55:20|7028|7025.2|7028|7025.2|7028|7025.2|7027.1|7024.3|3
1624017330000|2021-06-18 11:55:30|7027.1|7024.3|7029.5|7026.7|7030|7027.2|7027.1|7024.3|1
1624017340000|2021-06-18 11:55:40|7030|7027.2|7030|7027.2|7030.1|7027.3|7030|7027.2|2
1624017350000|2021-06-18 11:55:50|7029.1|7026.3|7030|7027.2|7030.1|7027.3|7029.1|7026.3|2
1624017360000|2021-06-18 11:56:00|7029.6|7026.8|7029|7026.2|7030|7027.2|7029|7026.2|7
1624017370000|2021-06-18 11:56:10|7028.5|7025.7|7028|7025.2|7028.5|7025.7|7027|7024.2|8
1624017390000|2021-06-18 11:56:30|7027|7024.2|7025|7022.2|7027|7024.2|7025|7022.2|25
1624017400000|2021-06-18 11:56:40|7024|7021.2|7022.5|7019.7|7025|7022.2|7022.1|7019.3|27
1624017410000|2021-06-18 11:56:50|7022.1|7019.3|7023.1|7020.3|7023.5|7020.7|7022.1|7019.3|8
1624017420000|2021-06-18 11:57:00|7023|7020.2|7021|7018.2|7024|7021.2|7019.5|7016.7|43
1624017430000|2021-06-18 11:57:10|7021.5|7018.7|7023|7020.2|7023|7020.2|7021.1|7018.3|10
1624017440000|2021-06-18 11:57:20|7022.5|7019.7|7023.1|7020.3|7024|7021.2|7022.5|7019.7|11
1624017450000|2021-06-18 11:57:30|7023.5|7020.7|7025|7022.2|7025|7022.2|7023.1|7020.3|7
1624017460000|2021-06-18 11:57:40|7024.1|7021.3|7024|7021.2|7025|7022.2|7024|7021.2|5
1624017470000|2021-06-18 11:57:50|7023.5|7020.7|7022|7019.2|7023.5|7020.7|7022|7019.2|4
1624017480000|2021-06-18 11:58:00|7021.5|7018.7|7022|7019.2|7022|7019.2|7021|7018.2|6
1624017490000|2021-06-18 11:58:10|7021.1|7018.3|7021|7018.2|7021.1|7018.3|7021|7018.2|3
1624017500000|2021-06-18 11:58:20|7021.1|7018.3|7022|7019.2|7022|7019.2|7021|7018.2|168
1624017510000|2021-06-18 11:58:30|7023|7020.2|7022|7019.2|7023|7020.2|7022|7019.2|1
1624017520000|2021-06-18 11:58:40|7022.5|7019.7|7023|7020.2|7023|7020.2|7022|7019.2|0
1624017530000|2021-06-18 11:58:50|||||||||4
1624017540000|2021-06-18 11:59:00|7022|7019.2|7022|7019.2|7023|7020.2|7022|7019.2|2
1624017550000|2021-06-18 11:59:10|7022.1|7019.3|7023|7020.2|7023|7020.2|7022.1|7019.3|1
1624017560000|2021-06-18 11:59:20|7022.5|7019.7|7023|7020.2|7023|7020.2|7022|7019.2|1
1624017570000|2021-06-18 11:59:30|7022.5|7019.7|7022|7019.2|7022.5|7019.7|7022|7019.2|2
1624017590000|2021-06-18 11:59:50|7023|7020.2|7022.5|7019.7|7023|7020.2|7022.5|7019.7|0
1624017600000|2021-06-18 12:00:00|7022.1|7019.3|7021|7018.2|7023|7020.2|7021|7018.2|21
1624017610000|2021-06-18 12:00:10|7020.1|7017.3|7020|7017.2|7021|7018.2|7019.1|7016.3|4
1624017620000|2021-06-18 12:00:20|7019.5|7016.7|7017.5|7014.7|7019.5|7016.7|7017|7014.2|17
1624017630000|2021-06-18 12:00:30|7017.1|7014.3|7018|7015.2|7018|7015.2|7016|7013.2|10
1624017640000|2021-06-18 12:00:40|7017|7014.2|7017|7014.2|7018|7015.2|7016|7013.2|5
1624017650000|2021-06-18 12:00:50|7017.1|7014.3|7017|7014.2|7018|7015.2|7017|7014.2|0
1624017660000|2021-06-18 12:01:00|7016|7013.2|7017|7014.2|7017.1|7014.3|7016|7013.2|6
1624017670000|2021-06-18 12:01:10|7016|7013.2|7016|7013.2|7016.1|7013.3|7015.1|7012.3|19
1624017680000|2021-06-18 12:01:20|7016.1|7013.3|7016.5|7013.7|7017|7014.2|7016|7013.2|4
1624017690000|2021-06-18 12:01:30|7016.1|7013.3|7016.1|7013.3|7017|7014.2|7016|7013.2|1
1624017700000|2021-06-18 12:01:40|7016|7013.2|7015|7012.2|7016|7013.2|7014|7011.2|25
1624017710000|2021-06-18 12:01:50|7015.5|7012.7|7014|7011.2|7016|7013.2|7014|7011.2|16
1624017720000|2021-06-18 12:02:00|7015|7012.2|7016|7013.2|7016|7013.2|7014.1|7011.3|3
1624017730000|2021-06-18 12:02:10|7015.5|7012.7|7016|7013.2|7016|7013.2|7014|7011.2|11
1624017740000|2021-06-18 12:02:20|7016.1|7013.3|7016|7013.2|7017|7014.2|7016|7013.2|3
1624017750000|2021-06-18 12:02:30|7016.1|7013.3|7018.1|7015.3|7018.5|7015.7|7016|7013.2|1
1624017760000|2021-06-18 12:02:40|7018|7015.2|7016|7013.2|7018|7015.2|7016|7013.2|7
1624017770000|2021-06-18 12:02:50|7015.5|7012.7|7015|7012.2|7015.5|7012.7|7015|7012.2|4
1624017780000|2021-06-18 12:03:00|7015.1|7012.3|7016|7013.2|7017|7014.2|7015.1|7012.3|2
1624017790000|2021-06-18 12:03:10|7015|7012.2|7017|7014.2|7017|7014.2|7015|7012.2|1
1624017800000|2021-06-18 12:03:20|7016|7013.2|7015|7012.2|7016|7013.2|7015|7012.2|0
1624017810000|2021-06-18 12:03:30|7016|7013.2|7015|7012.2|7016|7013.2|7015|7012.2|2
1624017820000|2021-06-18 12:03:40|7015.1|7012.3|7015|7012.2|7016|7013.2|7015|7012.2|5
1624017830000|2021-06-18 12:03:50|7016|7013.2|7015|7012.2|7016|7013.2|7015|7012.2|10
1624017840000|2021-06-18 12:04:00|||||||||2
1624017850000|2021-06-18 12:04:10|7014|7011.2|7014.5|7011.7|7015|7012.2|7014|7011.2|15
1624017860000|2021-06-18 12:04:20|7014|7011.2|7014|7011.2|7015|7012.2|7012|7009.2|78
1624017870000|2021-06-18 12:04:30|7013.5|7010.7|7013|7010.2|7013.5|7010.7|7013|7010.2|4
1624017880000|2021-06-18 12:04:40|7012|7009.2|7012|7009.2|7013|7010.2|7011|7008.2|8
1624017890000|2021-06-18 12:04:50|7011|7008.2|7008|7005.2|7011|7008.2|7007|7004.2|125
1624017900000|2021-06-18 12:05:00|7008.1|7005.3|7009|7006.2|7009.5|7006.7|7008|7005.2|36
1624017910000|2021-06-18 12:05:10|7008.5|7005.7|7009|7006.2|7009.1|7006.3|7008|7005.2|9
1624017920000|2021-06-18 12:05:20|7008|7005.2|7008|7005.2|7010|7007.2|7008|7005.2|14
1624017930000|2021-06-18 12:05:30|7008.5|7005.7|7009|7006.2|7009|7006.2|7008|7005.2|86
1624017940000|2021-06-18 12:05:40|7008.9|7006.1|7007|7004.2|7008.9|7006.1|7006|7003.2|15
1624017950000|2021-06-18 12:05:50|7006.9|7004.1|7005|7002.2|7007|7004.2|7005|7002.2|18
1624017960000|2021-06-18 12:06:00|7004|7001.2|7007.5|7004.7|7008|7005.2|7004|7001.2|56
1624017970000|2021-06-18 12:06:10|7007|7004.2|7008|7005.2|7009|7006.2|7007|7004.2|23
1624017980000|2021-06-18 12:06:20|7008.5|7005.7|7008|7005.2|7009|7006.2|7008|7005.2|25
1624017990000|2021-06-18 12:06:30|7009|7006.2|7009|7006.2|7009|7006.2|7009|7006.2|20
1624018000000|2021-06-18 12:06:40|7009.1|7006.3|7010|7007.2|7010|7007.2|7009.1|7006.3|4
1624018010000|2021-06-18 12:06:50|7010.9|7008.1|7010|7007.2|7010.9|7008.1|7010|7007.2|3
1624018020000|2021-06-18 12:07:00|7010.1|7007.3|7009|7006.2|7011.5|7008.7|7009|7006.2|10
1624018030000|2021-06-18 12:07:10|7009.5|7006.7|7011|7008.2|7011|7008.2|7009.5|7006.7|3
1624018040000|2021-06-18 12:07:20|7010.1|7007.3|7010|7007.2|7010.5|7007.7|7010|7007.2|5
1624018050000|2021-06-18 12:07:30|7009|7006.2|7010|7007.2|7010|7007.2|7009|7006.2|34
1624018060000|2021-06-18 12:07:40|7009.9|7007.1|7009.9|7007.1|7010|7007.2|7009.9|7007.1|14
1624018070000|2021-06-18 12:07:50|7010|7007.2|7009|7006.2|7010|7007.2|7008|7005.2|5
1624018080000|2021-06-18 12:08:00|7008.9|7006.1|7008|7005.2|7009.9|7007.1|7008|7005.2|2
1624018090000|2021-06-18 12:08:10|7008.9|7006.1|7008|7005.2|7009|7006.2|7008|7005.2|9
1624018100000|2021-06-18 12:08:20|||||||||4
1624018110000|2021-06-18 12:08:30|7007.1|7004.3|7008|7005.2|7008|7005.2|7007|7004.2|7
1624018120000|2021-06-18 12:08:40|7007.5|7004.7|7008|7005.2|7009|7006.2|7007.5|7004.7|5
1624018130000|2021-06-18 12:08:50|7008.9|7006.1|7008|7005.2|7009|7006.2|7008|7005.2|5
1624018140000|2021-06-18 12:09:00|7008.5|7005.7|7008.1|7005.3|7009|7006.2|7008|7005.2|3
1624018150000|2021-06-18 12:09:10|7009|7006.2|7009|7006.2|7009|7006.2|7008|7005.2|4
1624018160000|2021-06-18 12:09:20|7008.5|7005.7|7009|7006.2|7009|7006.2|7007.1|7004.3|2
1624018170000|2021-06-18 12:09:30|7008.6|7005.8|7008.1|7005.3|7009|7006.2|7008|7005.2|2
1624018180000|2021-06-18 12:09:40|7008|7005.2|7007.5|7004.7|7008|7005.2|7007.1|7004.3|1
1624018190000|2021-06-18 12:09:50|7007.1|7004.3|7009|7006.2|7009|7006.2|7006|7003.2|13
1624018200000|2021-06-18 12:10:00|7008.5|7005.7|7007|7004.2|7008.5|7005.7|7004|7001.2|158
1624018210000|2021-06-18 12:10:10|7006.5|7003.7|7006|7003.2|7006.5|7003.7|7004|7001.2|15
1624018220000|2021-06-18 12:10:20|7007|7004.2|7005|7002.2|7007|7004.2|7005|7002.2|27
1624018230000|2021-06-18 12:10:30|7004.5|7001.7|7005|7002.2|7005.1|7002.3|7004|7001.2|9
1624018240000|2021-06-18 12:10:40|||||||||1
1624018250000|2021-06-18 12:10:50|7005.1|7002.3|7004|7001.2|7006|7003.2|7003.1|7000.3|14
1624018260000|2021-06-18 12:11:00|7003.5|7000.7|7002|6999.2|7003.5|7000.7|7000.1|6997.3|53
1624018270000|2021-06-18 12:11:10|7002.9|7000.1|7005|7002.2|7006.9|7004.1|7002.9|7000.1|54
1624018280000|2021-06-18 12:11:20|7004.9|7002.1|7006|7003.2|7006|7003.2|7004|7001.2|7
1624018290000|2021-06-18 12:11:30|7007|7004.2|7006|7003.2|7008|7005.2|7006|7003.2|24
1624018300000|2021-06-18 12:11:40|7005.1|7002.3|7005|7002.2|7005.1|7002.3|7004|7001.2|8
1624018310000|2021-06-18 12:11:50|7004.9|7002.1|7004|7001.2|7004.9|7002.1|7003|7000.2|53
1624018320000|2021-06-18 12:12:00|7004.1|7001.3|7005|7002.2|7005|7002.2|7004|7001.2|40
1624018330000|2021-06-18 12:12:10|7005.9|7003.1|7005|7002.2|7006|7003.2|7004.9|7002.1|15
1624018340000|2021-06-18 12:12:20|7004.9|7002.1|7006|7003.2|7006|7003.2|7004|7001.2|24
1624018350000|2021-06-18 12:12:30|7006.9|7004.1|7006|7003.2|7007|7004.2|7006|7003.2|11
1624018360000|2021-06-18 12:12:40|7006.1|7003.3|7007|7004.2|7007|7004.2|7006|7003.2|4
1624018370000|2021-06-18 12:12:50|7007.1|7004.3|7009|7006.2|7010|7007.2|7007|7004.2|27
1624018380000|2021-06-18 12:13:00|7009.1|7006.3|7010|7007.2|7011|7008.2|7009.1|7006.3|20
1624018390000|2021-06-18 12:13:10|7009|7006.2|7009|7006.2|7009|7006.2|7009|7006.2|1
1624018400000|2021-06-18 12:13:20|7009.1|7006.3|7011|7008.2|7011|7008.2|7009.1|7006.3|0
1624018410000|2021-06-18 12:13:30|7011.1|7008.3|7010|7007.2|7011.1|7008.3|7009|7006.2|1
1624018420000|2021-06-18 12:13:40|7010.1|7007.3|7010|7007.2|7012|7009.2|7009.1|7006.3|9
1624018430000|2021-06-18 12:13:50|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|7009|7006.2|4
1624018440000|2021-06-18 12:14:00|7009|7006.2|7009|7006.2|7009|7006.2|7007.1|7004.3|8
1624018450000|2021-06-18 12:14:10|7009.1|7006.3|7008.1|7005.3|7009.1|7006.3|7008|7005.2|4
1624018460000|2021-06-18 12:14:20|7008|7005.2|7007|7004.2|7008|7005.2|7007|7004.2|10
1624018470000|2021-06-18 12:14:30|7007.1|7004.3|7006.1|7003.3|7008.1|7005.3|7005.1|7002.3|9
1624018480000|2021-06-18 12:14:40|7006.5|7003.7|7005|7002.2|7007|7004.2|7004.9|7002.1|32
1624018490000|2021-06-18 12:14:50|7005.1|7002.3|7004|7001.2|7005.1|7002.3|7004|7001.2|1
1624018500000|2021-06-18 12:15:00|7003.1|7000.3|7005.1|7002.3|7006|7003.2|7003.1|7000.3|49
1624018510000|2021-06-18 12:15:10|7005|7002.2|7005|7002.2|7005|7002.2|7003.1|7000.3|16
1624018520000|2021-06-18 12:15:20|7004.9|7002.1|7003|7000.2|7004.9|7002.1|7003|7000.2|7
1624018530000|2021-06-18 12:15:30|7004|7001.2|7003.1|7000.3|7004|7001.2|7002|6999.2|17
1624018540000|2021-06-18 12:15:40|7003|7000.2|7003|7000.2|7003.1|7000.3|7002.1|6999.3|4
1624018550000|2021-06-18 12:15:50|7002|6999.2|7004.1|7001.3|7004.5|7001.7|7001.1|6998.3|15
1624018560000|2021-06-18 12:16:00|7005|7002.2|7007|7004.2|7007.1|7004.3|7004.5|7001.7|10
1624018570000|2021-06-18 12:16:10|7007.1|7004.3|7006.1|7003.3|7008.1|7005.3|7006.1|7003.3|15
1624018580000|2021-06-18 12:16:20|7006|7003.2|7006.1|7003.3|7007|7004.2|7006|7003.2|2
1624018590000|2021-06-18 12:16:30|7006|7003.2|7005.1|7002.3|7006|7003.2|7004.1|7001.3|3
1624018600000|2021-06-18 12:16:40|7005|7002.2|7005.1|7002.3|7005.1|7002.3|7004.1|7001.3|2
1624018610000|2021-06-18 12:16:50|7005|7002.2|7005.1|7002.3|7005.1|7002.3|7004.1|7001.3|0
1624018620000|2021-06-18 12:17:00|7005|7002.2|7006.1|7003.3|7006.1|7003.3|7004.5|7001.7|11
1624018630000|2021-06-18 12:17:10|7007|7004.2|7006|7003.2|7007.1|7004.3|7004.1|7001.3|15
1624018640000|2021-06-18 12:17:20|7005.1|7002.3|7007|7004.2|7007.1|7004.3|7005.1|7002.3|2
1624018650000|2021-06-18 12:17:30|7007.1|7004.3|7006.1|7003.3|7007.1|7004.3|7006.1|7003.3|5
1624018660000|2021-06-18 12:17:40|7006|7003.2|7006|7003.2|7006.1|7003.3|7006|7003.2|97
1624018670000|2021-06-18 12:17:50|7006.5|7003.7|7005.1|7002.3|7007|7004.2|7005.1|7002.3|3
1624018680000|2021-06-18 12:18:00|7006|7003.2|7006|7003.2|7006.1|7003.3|7005.1|7002.3|5
1624018690000|2021-06-18 12:18:10|7006.1|7003.3|7009.1|7006.3|7010.1|7007.3|7006.1|7003.3|17
1624018700000|2021-06-18 12:18:20|7009|7006.2|7006.1|7003.3|7009|7006.2|7006.1|7003.3|4
1624018710000|2021-06-18 12:18:30|7006|7003.2|7005|7002.2|7006|7003.2|7004.1|7001.3|6
1624018720000|2021-06-18 12:18:40|7005.1|7002.3|7005|7002.2|7005.1|7002.3|7004.1|7001.3|2
1624018730000|2021-06-18 12:18:50|7004.6|7001.8|7004|7001.2|7005|7002.2|7004|7001.2|2
1624018740000|2021-06-18 12:19:00|7004.1|7001.3|7004|7001.2|7005|7002.2|7004|7001.2|4
1624018750000|2021-06-18 12:19:10|7004.1|7001.3|7004|7001.2|7004.1|7001.3|7003.5|7000.7|1
1624018760000|2021-06-18 12:19:20|7004.1|7001.3|7006|7003.2|7006|7003.2|7004.1|7001.3|4
1624018770000|2021-06-18 12:19:30|7005.6|7002.8|7005.6|7002.8|7006.1|7003.3|7005.1|7002.3|1
1624018780000|2021-06-18 12:19:40|7005.1|7002.3|7005|7002.2|7006|7003.2|7004.1|7001.3|2
1624018790000|2021-06-18 12:19:50|7005.1|7002.3|7004|7001.2|7005.6|7002.8|7004|7001.2|2
1624018800000|2021-06-18 12:20:00|7003.1|7000.3|6998.1|6995.3|7005|7002.2|6998.1|6995.3|28
1624018810000|2021-06-18 12:20:10|6998|6995.2|6997|6994.2|6998|6995.2|6996|6993.2|181
1624018820000|2021-06-18 12:20:20|6997.9|6995.1|6995.1|6992.3|6997.9|6995.1|6993.1|6990.3|101
1624018830000|2021-06-18 12:20:30|6996|6993.2|6998|6995.2|6998|6995.2|6994|6991.2|64
1624018840000|2021-06-18 12:20:40|6997.5|6994.7|6999.1|6996.3|7001|6998.2|6997|6994.2|44
1624018850000|2021-06-18 12:20:50|7000|6997.2|7001|6998.2|7001|6998.2|7000|6997.2|12
1624018860000|2021-06-18 12:21:00|7000.5|6997.7|7000.1|6997.3|7001|6998.2|6999|6996.2|4
1624018870000|2021-06-18 12:21:10|7000|6997.2|7004.5|7001.7|7005|7002.2|6999|6996.2|12
1624018880000|2021-06-18 12:21:20|7004.1|7001.3|7000.1|6997.3|7004.5|7001.7|7000|6997.2|25
1624018890000|2021-06-18 12:21:30|7000|6997.2|7000.5|6997.7|7002|6999.2|6997|6994.2|51
1624018900000|2021-06-18 12:21:40|7000.1|6997.3|6998.6|6995.8|7001.1|6998.3|6998.6|6995.8|3
1624018910000|2021-06-18 12:21:50|6999|6996.2|6999|6996.2|7000|6997.2|6998.1|6995.3|4
1624018920000|2021-06-18 12:22:00|6998.1|6995.3|6996.1|6993.3|6999.5|6996.7|6996|6993.2|8
1624018930000|2021-06-18 12:22:10|6996.5|6993.7|6999|6996.2|6999.1|6996.3|6996|6993.2|12
1624018940000|2021-06-18 12:22:20|6999.1|6996.3|6999|6996.2|7000|6997.2|6998.1|6995.3|8
1624018950000|2021-06-18 12:22:30|6999.1|6996.3|7001.1|6998.3|7001.1|6998.3|6998.1|6995.3|2
1624018960000|2021-06-18 12:22:40|7001|6998.2|7000|6997.2|7001|6998.2|6999|6996.2|2
1624018970000|2021-06-18 12:22:50|7001|6998.2|6996.1|6993.3|7001|6998.2|6996.1|6993.3|13
1624018980000|2021-06-18 12:23:00|6997|6994.2|6996.1|6993.3|6997.1|6994.3|6995.1|6992.3|8
1624018990000|2021-06-18 12:23:10|6996.5|6993.7|6995.1|6992.3|6997|6994.2|6994.1|6991.3|2
1624019000000|2021-06-18 12:23:20|6995.5|6992.7|6996.1|6993.3|6997.1|6994.3|6995|6992.2|12
1624019010000|2021-06-18 12:23:30|6995.1|6992.3|6998|6995.2|6998|6995.2|6994.1|6991.3|33
1624019020000|2021-06-18 12:23:40|6997.1|6994.3|6998|6995.2|6998.1|6995.3|6997.1|6994.3|5
1624019030000|2021-06-18 12:23:50|6997.1|6994.3|6996|6993.2|6997.5|6994.7|6996|6993.2|35
1624019040000|2021-06-18 12:24:00|6996.1|6993.3|6999|6996.2|6999.1|6996.3|6996.1|6993.3|31
1624019050000|2021-06-18 12:24:10|6998.6|6995.8|6999.1|6996.3|6999.1|6996.3|6998.1|6995.3|14
1624019060000|2021-06-18 12:24:20|6999|6996.2|6998|6995.2|6999.1|6996.3|6996|6993.2|40
1624019070000|2021-06-18 12:24:30|6997.1|6994.3|6997.1|6994.3|6998|6995.2|6997|6994.2|2
1624019080000|2021-06-18 12:24:40|6997|6994.2|6993|6990.2|6997.1|6994.3|6993|6990.2|19
1624019090000|2021-06-18 12:24:50|6992.1|6989.3|6994|6991.2|6994.1|6991.3|6992|6989.2|18
1624019100000|2021-06-18 12:25:00|6994.1|6991.3|6994|6991.2|6994.1|6991.3|6991|6988.2|28
1624019110000|2021-06-18 12:25:10|6995|6992.2|6994|6991.2|6995|6992.2|6994|6991.2|7
1624019120000|2021-06-18 12:25:20|6995|6992.2|6994|6991.2|6995|6992.2|6994|6991.2|12
1624019130000|2021-06-18 12:25:30|6993|6990.2|6993|6990.2|6994|6991.2|6992|6989.2|25
1624019140000|2021-06-18 12:25:40|6992|6989.2|6991|6988.2|6993|6990.2|6991|6988.2|21
1624019150000|2021-06-18 12:25:50|6992|6989.2|6992|6989.2|6993|6990.2|6991.5|6988.7|25
1624019160000|2021-06-18 12:26:00|6991.5|6988.7|6995|6992.2|6996|6993.2|6991|6988.2|24
1624019170000|2021-06-18 12:26:10|6996|6993.2|6996|6993.2|6996.4|6993.6|6995|6992.2|18
1624019180000|2021-06-18 12:26:20|6995.8|6993|6996|6993.2|6996.5|6993.7|6993|6990.2|73
1624019190000|2021-06-18 12:26:30|6995.9|6993.1|6995|6992.2|6996|6993.2|6994|6991.2|17
1624019200000|2021-06-18 12:26:40|6994.5|6991.7|6996|6993.2|6996.9|6994.1|6994|6991.2|3
1624019210000|2021-06-18 12:26:50|6995.5|6992.7|6997|6994.2|6997|6994.2|6995|6992.2|8
1624019220000|2021-06-18 12:27:00|6996.9|6994.1|7001|6998.2|7001.5|6998.7|6996|6993.2|21
1624019230000|2021-06-18 12:27:10|7002|6999.2|7005|7002.2|7005|7002.2|7001|6998.2|19
1624019240000|2021-06-18 12:27:20|7004.5|7001.7|7006|7003.2|7006|7003.2|7002|6999.2|25
1624019250000|2021-06-18 12:27:30|7005.9|7003.1|7004|7001.2|7006|7003.2|7004|7001.2|4
1624019260000|2021-06-18 12:27:40|7005|7002.2|7003|7000.2|7005|7002.2|7002.5|6999.7|9
1624019270000|2021-06-18 12:27:50|7004|7001.2|7005|7002.2|7005|7002.2|7003.5|7000.7|16
1624019280000|2021-06-18 12:28:00|7006|7003.2|7004|7001.2|7007|7004.2|7004|7001.2|21
1624019290000|2021-06-18 12:28:10|7005|7002.2|7005|7002.2|7005|7002.2|7004|7001.2|9
1624019300000|2021-06-18 12:28:20|7006|7003.2|7006|7003.2|7006.9|7004.1|7006|7003.2|42
1624019310000|2021-06-18 12:28:30|7006.5|7003.7|7009|7006.2|7009|7006.2|7006.5|7003.7|52
1624019320000|2021-06-18 12:28:40|7008.5|7005.7|7007.5|7004.7|7009|7006.2|7007.5|7004.7|34
1624019330000|2021-06-18 12:28:50|7007|7004.2|7005|7002.2|7007.5|7004.7|7004.5|7001.7|78
1624019340000|2021-06-18 12:29:00|7005.9|7003.1|7004|7001.2|7007|7004.2|7004|7001.2|90
1624019350000|2021-06-18 12:29:10|7004.9|7002.1|7003|7000.2|7004.9|7002.1|7003|7000.2|4
1624019360000|2021-06-18 12:29:20|7003.9|7001.1|7003|7000.2|7004|7001.2|7003|7000.2|6
1624019370000|2021-06-18 12:29:30|7003.9|7001.1|7004|7001.2|7005|7002.2|7003.9|7001.1|7
1624019380000|2021-06-18 12:29:40|7004.5|7001.7|7006|7003.2|7006|7003.2|7004|7001.2|7
1624019390000|2021-06-18 12:29:50|7005.9|7003.1|7006.9|7004.1|7007|7004.2|7005.9|7003.1|22
1624019400000|2021-06-18 12:30:00|7007|7004.2|7006|7003.2|7010|7007.2|7005|7002.2|42
1624019410000|2021-06-18 12:30:10|7005.9|7003.1|7006.9|7004.1|7007|7004.2|7005.9|7003.1|4
1624019420000|2021-06-18 12:30:20|7007|7004.2|7008|7005.2|7008|7005.2|7006|7003.2|6
1624019430000|2021-06-18 12:30:30|7007|7004.2|7007|7004.2|7009|7006.2|7006.5|7003.7|13
1624019440000|2021-06-18 12:30:40|7007.9|7005.1|7007.4|7004.6|7008|7005.2|7007|7004.2|9
1624019450000|2021-06-18 12:30:50|7007|7004.2|7008|7005.2|7008|7005.2|7007|7004.2|3
1624019460000|2021-06-18 12:31:00|7007|7004.2|7008.9|7006.1|7008.9|7006.1|7006|7003.2|18
1624019470000|2021-06-18 12:31:10|7009|7006.2|7009|7006.2|7009|7006.2|7007.9|7005.1|18
1624019480000|2021-06-18 12:31:20|7008.9|7006.1|7009|7006.2|7009|7006.2|7007|7004.2|16
1624019490000|2021-06-18 12:31:30|7008.9|7006.1|7008.9|7006.1|7010|7007.2|7008|7005.2|16
1624019500000|2021-06-18 12:31:40|7008.5|7005.7|7007|7004.2|7008.9|7006.1|7005|7002.2|22
1624019510000|2021-06-18 12:31:50|7006.9|7004.1|7008|7005.2|7009|7006.2|7006|7003.2|109
1624019520000|2021-06-18 12:32:00|7009|7006.2|7009|7006.2|7009|7006.2|7008|7005.2|79
1624019530000|2021-06-18 12:32:10|7008.5|7005.7|7008|7005.2|7009|7006.2|7008|7005.2|31
1624019540000|2021-06-18 12:32:20|7009|7006.2|7012|7009.2|7012|7009.2|7008.5|7005.7|36
1624019550000|2021-06-18 12:32:30|7011.9|7009.1|7010.9|7008.1|7012|7009.2|7010|7007.2|120
1624019560000|2021-06-18 12:32:40|7010|7007.2|7010|7007.2|7011|7008.2|7010|7007.2|17
1624019570000|2021-06-18 12:32:50|7010.9|7008.1|7009|7006.2|7011|7008.2|7008|7005.2|118
1624019580000|2021-06-18 12:33:00|7009.9|7007.1|7011|7008.2|7011|7008.2|7009|7006.2|1
1624019590000|2021-06-18 12:33:10|7010.9|7008.1|7011|7008.2|7012|7009.2|7010|7007.2|7
1624019600000|2021-06-18 12:33:20|7011.4|7008.6|7011.5|7008.7|7011.9|7009.1|7010.9|7008.1|19
1624019610000|2021-06-18 12:33:30|7011.9|7009.1|7011.9|7009.1|7012|7009.2|7011.9|7009.1|2
1624019620000|2021-06-18 12:33:40|7012|7009.2|7013|7010.2|7013.9|7011.1|7012|7009.2|7
1624019630000|2021-06-18 12:33:50|7013.9|7011.1|7019.9|7017.1|7020|7017.2|7012|7009.2|130
1624019640000|2021-06-18 12:34:00|7019|7016.2|7019|7016.2|7020|7017.2|7018|7015.2|47
1624019650000|2021-06-18 12:34:10|7019.4|7016.6|7021|7018.2|7022|7019.2|7018.9|7016.1|30
1624019660000|2021-06-18 12:34:20|7020.9|7018.1|7016.9|7014.1|7021|7018.2|7015.9|7013.1|19
1624019670000|2021-06-18 12:34:30|7016.4|7013.6|7016|7013.2|7016.4|7013.6|7014|7011.2|13
1624019680000|2021-06-18 12:34:40|7015.9|7013.1|7017.9|7015.1|7018|7015.2|7015|7012.2|5
1624019690000|2021-06-18 12:34:50|7017|7014.2|7019|7016.2|7019|7016.2|7017|7014.2|4
1624019700000|2021-06-18 12:35:00|7018.9|7016.1|7018.9|7016.1|7020|7017.2|7018.9|7016.1|3
1624019710000|2021-06-18 12:35:10|7018|7015.2|7016|7013.2|7018|7015.2|7015|7012.2|4
1624019720000|2021-06-18 12:35:20|7015.9|7013.1|7014.9|7012.1|7016|7013.2|7013.9|7011.1|6
1624019730000|2021-06-18 12:35:30|7015|7012.2|7016|7013.2|7016.9|7014.1|7014.9|7012.1|2
1624019740000|2021-06-18 12:35:40|7015.9|7013.1|7014.5|7011.7|7015.9|7013.1|7013.9|7011.1|21
1624019750000|2021-06-18 12:35:50|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|7013.9|7011.1|23
1624019760000|2021-06-18 12:36:00|7014|7011.2|7013.9|7011.1|7014.9|7012.1|7013.4|7010.6|2
1624019770000|2021-06-18 12:36:10|7013.4|7010.6|7013|7010.2|7014|7011.2|7013|7010.2|5
1624019780000|2021-06-18 12:36:20|7012.9|7010.1|7014|7011.2|7014|7011.2|7012|7009.2|6
1624019790000|2021-06-18 12:36:30|7013|7010.2|7013|7010.2|7014|7011.2|7013|7010.2|6
1624019800000|2021-06-18 12:36:40|7013.5|7010.7|7013.9|7011.1|7014|7011.2|7013.5|7010.7|0
1624019810000|2021-06-18 12:36:50|7013|7010.2|7013.9|7011.1|7014|7011.2|7012.9|7010.1|4
1624019820000|2021-06-18 12:37:00|7013.5|7010.7|7012|7009.2|7014|7011.2|7012|7009.2|2
1624019830000|2021-06-18 12:37:10|7012.4|7009.6|7011|7008.2|7012.4|7009.6|7011|7008.2|2
1624019840000|2021-06-18 12:37:20|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|9
1624019850000|2021-06-18 12:37:30|7011|7008.2|7012.9|7010.1|7012.9|7010.1|7011|7008.2|0
1624019860000|2021-06-18 12:37:40|7013|7010.2|7012.9|7010.1|7013|7010.2|7012.9|7010.1|2
1624019870000|2021-06-18 12:37:50|7013|7010.2|7013.4|7010.6|7013.4|7010.6|7012.9|7010.1|0
1624019880000|2021-06-18 12:38:00|7013.9|7011.1|7011.9|7009.1|7013.9|7011.1|7011.9|7009.1|1
1624019890000|2021-06-18 12:38:10|7012.9|7010.1|7011.9|7009.1|7012.9|7010.1|7011.9|7009.1|0
1624019900000|2021-06-18 12:38:20|7011|7008.2|7011.9|7009.1|7012|7009.2|7011|7008.2|4
1624019910000|2021-06-18 12:38:30|7012|7009.2|7011.9|7009.1|7012.9|7010.1|7011.9|7009.1|1
1624019920000|2021-06-18 12:38:40|7011.4|7008.6|7009|7006.2|7011.4|7008.6|7009|7006.2|10
1624019930000|2021-06-18 12:38:50|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7
1624019940000|2021-06-18 12:39:00|7009.9|7007.1|7008.9|7006.1|7010.8|7008|7008.9|7006.1|0
1624019950000|2021-06-18 12:39:10|7008.8|7006|7008.9|7006.1|7008.9|7006.1|7006.9|7004.1|6
1624019960000|2021-06-18 12:39:20|7008|7005.2|7008.9|7006.1|7008.9|7006.1|7007.9|7005.1|17
1624019970000|2021-06-18 12:39:30|7008.4|7005.6|7009.9|7007.1|7009.9|7007.1|7007|7004.2|2
1624019980000|2021-06-18 12:39:40|7008.9|7006.1|7009.9|7007.1|7009.9|7007.1|7008.9|7006.1|3
1624019990000|2021-06-18 12:39:50|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7008|7005.2|1
1624020000000|2021-06-18 12:40:00|7009|7006.2|7009.9|7007.1|7010.9|7008.1|7009|7006.2|7
1624020010000|2021-06-18 12:40:10|7010.4|7007.6|7006.9|7004.1|7010.9|7008.1|7005.9|7003.1|10
1624020020000|2021-06-18 12:40:20|7006.4|7003.6|7007.9|7005.1|7007.9|7005.1|7006.4|7003.6|5
1624020030000|2021-06-18 12:40:30|7008|7005.2|7009.9|7007.1|7009.9|7007.1|7007.9|7005.1|3
1624020040000|2021-06-18 12:40:40|7010|7007.2|7012|7009.2|7012|7009.2|7009|7006.2|50
1624020050000|2021-06-18 12:40:50|7012.9|7010.1|7012|7009.2|7013.9|7011.1|7011.9|7009.1|10
1624020060000|2021-06-18 12:41:00|7011.9|7009.1|7009.9|7007.1|7011.9|7009.1|7009.9|7007.1|4
1624020070000|2021-06-18 12:41:10|7009.4|7006.6|7010|7007.2|7010|7007.2|7007.9|7005.1|22
1624020080000|2021-06-18 12:41:20|7009.9|7007.1|7010|7007.2|7010.9|7008.1|7009.9|7007.1|1
1624020090000|2021-06-18 12:41:30|7010.9|7008.1|7009|7006.2|7010.9|7008.1|7009|7006.2|11
1624020100000|2021-06-18 12:41:40|7009.5|7006.7|7009|7006.2|7010|7007.2|7009|7006.2|4
1624020110000|2021-06-18 12:41:50|7009.4|7006.6|7008.9|7006.1|7009.4|7006.6|7007.9|7005.1|7
1624020120000|2021-06-18 12:42:00|7008|7005.2|7008.9|7006.1|7009.9|7007.1|7008|7005.2|1
1624020130000|2021-06-18 12:42:10|7008.5|7005.7|7007.9|7005.1|7008.5|7005.7|7007.9|7005.1|15
1624020140000|2021-06-18 12:42:20|7007.4|7004.6|7007|7004.2|7008.9|7006.1|7007|7004.2|11
1624020150000|2021-06-18 12:42:30|7006.9|7004.1|7006|7003.2|7007|7004.2|7006|7003.2|8
1624020160000|2021-06-18 12:42:40|7006.4|7003.6|7007|7004.2|7007|7004.2|7006|7003.2|6
1624020170000|2021-06-18 12:42:50|7006.9|7004.1|7004|7001.2|7008.9|7006.1|7004|7001.2|32
1624020180000|2021-06-18 12:43:00|7004.9|7002.1|7004|7001.2|7004.9|7002.1|7004|7001.2|3
1624020190000|2021-06-18 12:43:10|7004.9|7002.1|7004.9|7002.1|7005|7002.2|7004.4|7001.6|2
1624020200000|2021-06-18 12:43:20|7005|7002.2|7004.9|7002.1|7005.9|7003.1|7004.9|7002.1|0
1624020210000|2021-06-18 12:43:30|7005|7002.2|7004.9|7002.1|7005|7002.2|7004|7001.2|1
1624020220000|2021-06-18 12:43:40|7005|7002.2|7003.9|7001.1|7005|7002.2|7002|6999.2|17
1624020230000|2021-06-18 12:43:50|7004|7001.2|7004.9|7002.1|7005|7002.2|7003.9|7001.1|6
1624020240000|2021-06-18 12:44:00|7005|7002.2|7004|7001.2|7005|7002.2|7003.9|7001.1|11
1624020250000|2021-06-18 12:44:10|7003.8|7001|7003.9|7001.1|7004|7001.2|7002.9|7000.1|60
1624020260000|2021-06-18 12:44:20|7003|7000.2|7002.9|7000.1|7003.9|7001.1|7001.9|6999|14
1624020270000|2021-06-18 12:44:30|7003|7000.2|7003.9|7001.1|7004|7001.2|7002.9|7000.1|4
1624020280000|2021-06-18 12:44:40|7004|7001.2|7003.9|7001.1|7004|7001.2|7002.4|6999.6|9
1624020290000|2021-06-18 12:44:50|7003.4|7000.6|7001.9|6999.1|7003.4|7000.6|7001|6998.2|13
1624020300000|2021-06-18 12:45:00|7001|6998.2|7000.9|6998.1|7001.9|6999.1|6999.9|6997.1|134
1624020310000|2021-06-18 12:45:10|6999.9|6997.1|6999.9|6997.1|7000|6997.2|6999.9|6997.1|8
1624020320000|2021-06-18 12:45:20|6998.9|6996.1|6998.9|6996.1|6999.9|6997.1|6998.4|6995.6|30
1624020330000|2021-06-18 12:45:30|6999|6996.2|7001.9|6999.1|7002.4|6999.6|6999|6996.2|17
1624020340000|2021-06-18 12:45:40|7002.4|6999.6|7001.9|6999.1|7002.9|7000.1|7001|6998.2|3
1624020350000|2021-06-18 12:45:50|7002|6999.2|7001|6998.2|7002.9|7000.1|7001|6998.2|12
1624020360000|2021-06-18 12:46:00|7001.9|6999.1|7001.9|6999.1|7001.9|6999.1|7000.9|6998.1|6
1624020370000|2021-06-18 12:46:10|7002|6999.2|7003|7000.2|7003|7000.2|7001.9|6999.1|1
1624020380000|2021-06-18 12:46:20|7002.9|7000.1|7003.9|7001.1|7004|7001.2|7002.9|7000.1|1
1624020390000|2021-06-18 12:46:30|7004|7001.2|7001.9|6999.1|7004|7001.2|7001|6998.2|4
1624020400000|2021-06-18 12:46:40|7002|6999.2|7001.9|6999.1|7003.9|7001.1|7001.9|6999.1|64
1624020410000|2021-06-18 12:46:50|7002|6999.2|7004.9|7002.1|7004.9|7002.1|7001.9|6999.1|14
1624020420000|2021-06-18 12:47:00|7004.4|7001.6|7004.9|7002.1|7005.9|7003.1|7003.9|7001.1|4
1624020430000|2021-06-18 12:47:10|7005|7002.2|7004.9|7002.1|7005.9|7003.1|7003.9|7001.1|5
1624020450000|2021-06-18 12:47:30|7005|7002.2|7005|7002.2|7005|7002.2|7004.9|7002.1|2
1624020460000|2021-06-18 12:47:40|7005.9|7003.1|7007|7004.2|7007.9|7005.1|7005|7002.2|13
1624020470000|2021-06-18 12:47:50|7006.9|7004.1|7006.9|7004.1|7007.4|7004.6|7006|7003.2|14
1624020480000|2021-06-18 12:48:00|7005.9|7003.1|7004.9|7002.1|7006|7003.2|7004|7001.2|13
1624020490000|2021-06-18 12:48:10|7004|7001.2|7003.9|7001.1|7005.9|7003.1|7003.9|7001.1|2
1624020500000|2021-06-18 12:48:20|7002.9|7000.1|7002.9|7000.1|7003.9|7001.1|7001.9|6999.1|8
1624020510000|2021-06-18 12:48:30|7003|7000.2|7003|7000.2|7003.9|7001.1|7003|7000.2|3
1624020520000|2021-06-18 12:48:40|7003.9|7001.1|7004|7001.2|7004|7001.2|7002.9|7000.1|226
1624020530000|2021-06-18 12:48:50|7003.9|7001.1|7005|7002.2|7005|7002.2|7002.9|7000.1|1
1624020540000|2021-06-18 12:49:00|7004.9|7002.1|7006|7003.2|7006|7003.2|7004|7001.2|27
1624020550000|2021-06-18 12:49:10|7005|7002.2|7006|7003.2|7006|7003.2|7005|7002.2|49
1624020560000|2021-06-18 12:49:20|7006.9|7004.1|7006|7003.2|7006.9|7004.1|7005|7002.2|69
1624020570000|2021-06-18 12:49:30|||||||||26
1624020580000|2021-06-18 12:49:40|7007|7004.2|7006|7003.2|7007|7004.2|7005|7002.2|7
1624020590000|2021-06-18 12:49:50|7005|7002.2|7005|7002.2|7006|7003.2|7005|7002.2|0
1624020600000|2021-06-18 12:50:00|7006|7003.2|7006|7003.2|7006.5|7003.7|7005|7002.2|17
1624020610000|2021-06-18 12:50:10|7006.5|7003.7|7006|7003.2|7007|7004.2|7006|7003.2|11
1624020620000|2021-06-18 12:50:20|7005|7002.2|7005|7002.2|7005|7002.2|7005|7002.2|4
1624020630000|2021-06-18 12:50:30|7005.1|7002.3|7005|7002.2|7006|7003.2|7005|7002.2|1
1624020640000|2021-06-18 12:50:40|7004.5|7001.7|7005|7002.2|7005|7002.2|7004.5|7001.7|9
1624020650000|2021-06-18 12:50:50|||||||||11
1624020660000|2021-06-18 12:51:00|7004|7001.2|7004|7001.2|7004|7001.2|7003|7000.2|20
1624020670000|2021-06-18 12:51:10|7003.5|7000.7|7005|7002.2|7005|7002.2|7003|7000.2|4
1624020680000|2021-06-18 12:51:20|7004|7001.2|7005|7002.2|7005|7002.2|7004|7001.2|1
1624020690000|2021-06-18 12:51:30|7004.5|7001.7|7006|7003.2|7006.5|7003.7|7004|7001.2|5
1624020700000|2021-06-18 12:51:40|||||||||1
1624020710000|2021-06-18 12:51:50|7005|7002.2|7005.5|7002.7|7006|7003.2|7005|7002.2|0
1624020720000|2021-06-18 12:52:00|7005|7002.2|7005|7002.2|7006|7003.2|7005|7002.2|5
1624020730000|2021-06-18 12:52:10|7006|7003.2|7006|7003.2|7006|7003.2|7004|7001.2|8
1624020740000|2021-06-18 12:52:20|7005|7002.2|7005|7002.2|7005|7002.2|7005|7002.2|6
1624020760000|2021-06-18 12:52:40|7004|7001.2|7004|7001.2|7004|7001.2|7004|7001.2|8
1624020770000|2021-06-18 12:52:50|7004.5|7001.7|7005|7002.2|7005|7002.2|7004.5|7001.7|0
1624020780000|2021-06-18 12:53:00|7004|7001.2|7005|7002.2|7005|7002.2|7004|7001.2|4
1624020790000|2021-06-18 12:53:10|7004.5|7001.7|7005|7002.2|7006|7003.2|7004.5|7001.7|5
1624020800000|2021-06-18 12:53:20|7005.5|7002.7|7005|7002.2|7005.5|7002.7|7005|7002.2|0
1624020810000|2021-06-18 12:53:30|7004|7001.2|7004|7001.2|7005|7002.2|7003|7000.2|6
1624020820000|2021-06-18 12:53:40|7003.5|7000.7|7005|7002.2|7005|7002.2|7003|7000.2|1
1624020830000|2021-06-18 12:53:50|7004|7001.2|7006|7003.2|7006|7003.2|7004|7001.2|2
1624020840000|2021-06-18 12:54:00|7005.5|7002.7|7005|7002.2|7006|7003.2|7005|7002.2|1
1624020850000|2021-06-18 12:54:10|7006|7003.2|7006|7003.2|7006|7003.2|7006|7003.2|2
1624020860000|2021-06-18 12:54:20|7005|7002.2|7010|7007.2|7010|7007.2|7005|7002.2|10
1624020870000|2021-06-18 12:54:30|7009.5|7006.7|7010|7007.2|7010|7007.2|7009|7006.2|2
1624020880000|2021-06-18 12:54:40|7010.1|7007.3|7011|7008.2|7011|7008.2|7010.1|7007.3|120
1624020890000|2021-06-18 12:54:50|7012|7009.2|7014|7011.2|7015|7012.2|7011|7008.2|36
1624020900000|2021-06-18 12:55:00|7015|7012.2|7015|7012.2|7017|7014.2|7014|7011.2|40
1624020910000|2021-06-18 12:55:10|7014|7011.2|7014|7011.2|7015|7012.2|7014|7011.2|9
1624020920000|2021-06-18 12:55:20|7015|7012.2|7015|7012.2|7017|7014.2|7014|7011.2|36
1624020930000|2021-06-18 12:55:30|7014.5|7011.7|7014|7011.2|7015|7012.2|7013|7010.2|4
1624020940000|2021-06-18 12:55:40|7015|7012.2|7015|7012.2|7015|7012.2|7014|7011.2|4
1624020950000|2021-06-18 12:55:50|7014.5|7011.7|7015|7012.2|7015|7012.2|7014|7011.2|4
1624020960000|2021-06-18 12:56:00|7016|7013.2|7015|7012.2|7016|7013.2|7014|7011.2|92
1624020970000|2021-06-18 12:56:10|7016|7013.2|7015|7012.2|7016|7013.2|7015|7012.2|110
1624020980000|2021-06-18 12:56:20|7014|7011.2|7015|7012.2|7015|7012.2|7014|7011.2|54
1624020990000|2021-06-18 12:56:30|7016|7013.2|7018|7015.2|7018|7015.2|7015|7012.2|103
1624021000000|2021-06-18 12:56:40|7017|7014.2|7017|7014.2|7017|7014.2|7016|7013.2|71
1624021010000|2021-06-18 12:56:50|7016|7013.2|7014|7011.2|7016|7013.2|7014|7011.2|82
1624021020000|2021-06-18 12:57:00|7013|7010.2|7014|7011.2|7015|7012.2|7013|7010.2|62
1624021030000|2021-06-18 12:57:10|7013|7010.2|7015|7012.2|7015|7012.2|7013|7010.2|49
1624021040000|2021-06-18 12:57:20|7014|7011.2|7013|7010.2|7014|7011.2|7013|7010.2|51
1624021050000|2021-06-18 12:57:30|7013.1|7010.3|7015|7012.2|7015|7012.2|7013|7010.2|49
1624021060000|2021-06-18 12:57:40|7016|7013.2|7017|7014.2|7018|7015.2|7016|7013.2|42
1624021070000|2021-06-18 12:57:50|7016|7013.2|7015|7012.2|7016|7013.2|7015|7012.2|55
1624021080000|2021-06-18 12:58:00|7016|7013.2|7018|7015.2|7018|7015.2|7016|7013.2|76
1624021090000|2021-06-18 12:58:10|7018.1|7015.3|7017.1|7014.3|7019|7016.2|7017|7014.2|44
1624021100000|2021-06-18 12:58:20|7017.6|7014.8|7018|7015.2|7018.1|7015.3|7016|7013.2|50
1624021110000|2021-06-18 12:58:30|7018.1|7015.3|7018|7015.2|7018.6|7015.8|7017.1|7014.3|47
1624021120000|2021-06-18 12:58:40|7017|7014.2|7016.1|7013.3|7017|7014.2|7016.1|7013.3|33
1624021130000|2021-06-18 12:58:50|7016.6|7013.8|7017.1|7014.3|7017.1|7014.3|7016.1|7013.3|38
1624021140000|2021-06-18 12:59:00|7017|7014.2|7017.1|7014.3|7017.1|7014.3|7016|7013.2|32
1624021150000|2021-06-18 12:59:10|7017|7014.2|7016.1|7013.3|7017|7014.2|7016|7013.2|18
1624021160000|2021-06-18 12:59:20|7016|7013.2|7015.1|7012.3|7016.1|7013.3|7015.1|7012.3|29
1624021170000|2021-06-18 12:59:30|7015.5|7012.7|7017.1|7014.3|7018.1|7015.3|7015.1|7012.3|54
1624021180000|2021-06-18 12:59:40|7017|7014.2|7017.1|7014.3|7017.1|7014.3|7017|7014.2|20
1624021190000|2021-06-18 12:59:50|7018|7015.2|7019|7016.2|7019|7016.2|7018|7015.2|21
1624021200000|2021-06-18 13:00:00|7018.1|7015.3|7024.1|7021.3|7025.1|7022.3|7018.1|7015.3|189
1624021210000|2021-06-18 13:00:10|7024.6|7021.8|7028.1|7025.3|7028.1|7025.3|7024.6|7021.8|69
1624021220000|2021-06-18 13:00:20|7028|7025.2|7026.1|7023.3|7030.1|7027.3|7026.1|7023.3|13
1624021230000|2021-06-18 13:00:30|7026|7023.2|7019.1|7016.3|7026.1|7023.3|7019|7016.2|30
1624021240000|2021-06-18 13:00:40|7019.6|7016.8|7020.1|7017.3|7021.1|7018.3|7018.1|7015.3|16
1624021250000|2021-06-18 13:00:50|7020|7017.2|7017.1|7014.3|7020.1|7017.3|7014.1|7011.3|33
1624021260000|2021-06-18 13:01:00|7018|7015.2|7018.1|7015.3|7019.1|7016.3|7015.6|7012.8|5
1624021270000|2021-06-18 13:01:10|7019|7016.2|7018.1|7015.3|7019.1|7016.3|7018.1|7015.3|3
1624021280000|2021-06-18 13:01:20|7019|7016.2|7033.1|7030.3|7033.1|7030.3|7019|7016.2|117
1624021290000|2021-06-18 13:01:30|7035|7032.2|7032.1|7029.3|7037|7034.2|7031|7028.2|74
1624021300000|2021-06-18 13:01:40|7032|7029.2|7031.1|7028.3|7033.1|7030.3|7030|7027.2|42
1624021310000|2021-06-18 13:01:50|7030|7027.2|7032.1|7029.3|7033.1|7030.3|7029.1|7026.3|26
1624021320000|2021-06-18 13:02:00|7032|7029.2|7033.1|7030.3|7035.1|7032.3|7032|7029.2|20
1624021330000|2021-06-18 13:02:10|7034.1|7031.3|7031.6|7028.8|7034.1|7031.3|7030.1|7027.3|65
1624021340000|2021-06-18 13:02:20|7031.1|7028.3|7030.1|7027.3|7031.1|7028.3|7030|7027.2|13
1624021350000|2021-06-18 13:02:30|7029.1|7026.3|7028.1|7025.3|7029.1|7026.3|7028.1|7025.3|12
1624021360000|2021-06-18 13:02:40|7025.1|7022.3|7017.1|7014.3|7025.1|7022.3|7016.1|7013.3|40
1624021370000|2021-06-18 13:02:50|7017|7014.2|7014.1|7011.3|7017.1|7014.3|7011.1|7008.3|40
1624021380000|2021-06-18 13:03:00|7014.5|7011.7|7016.1|7013.3|7018.1|7015.3|7014.5|7011.7|11
1624021390000|2021-06-18 13:03:10|7017|7014.2|7024.1|7021.3|7024.1|7021.3|7016|7013.2|45
1624021400000|2021-06-18 13:03:20|7024.5|7021.7|7027|7024.2|7027|7024.2|7022.1|7019.3|46
1624021410000|2021-06-18 13:03:30|7026.1|7023.3|7035.1|7032.3|7038|7035.2|7026|7023.2|287
1624021420000|2021-06-18 13:03:40|7036|7033.2|7034.1|7031.3|7040|7037.2|7034.1|7031.3|72
1624021430000|2021-06-18 13:03:50|7034.5|7031.7|7034.1|7031.3|7038|7035.2|7034|7031.2|76
1624021440000|2021-06-18 13:04:00|7034.5|7031.7|7034.1|7031.3|7037.1|7034.3|7032|7029.2|79
1624021450000|2021-06-18 13:04:10|7035|7032.2|7034|7031.2|7036.1|7033.3|7033|7030.2|9
1624021460000|2021-06-18 13:04:20|7034.2|7031.4|7036.1|7033.3|7038|7035.2|7034.2|7031.4|30
1624021470000|2021-06-18 13:04:30|7036.6|7033.8|7036|7033.2|7037.1|7034.3|7032.1|7029.3|10
1624021480000|2021-06-18 13:04:40|7036.1|7033.3|7039.1|7036.3|7044|7041.2|7036.1|7033.3|53
1624021490000|2021-06-18 13:04:50|7039|7036.2|7041.1|7038.3|7043.1|7040.3|7038.1|7035.3|122
1624021500000|2021-06-18 13:05:00|7042.1|7039.3|7038.1|7035.3|7043.1|7040.3|7036.1|7033.3|38
1624021510000|2021-06-18 13:05:10|7039|7036.2|7037.1|7034.3|7039.1|7036.3|7036.1|7033.3|16
1624021520000|2021-06-18 13:05:20|7038|7035.2|7037.1|7034.3|7039|7036.2|7036.1|7033.3|18
1624021530000|2021-06-18 13:05:30|7038.1|7035.3|7037.1|7034.3|7039|7036.2|7036|7033.2|5
1624021540000|2021-06-18 13:05:40|7037|7034.2|7039.1|7036.3|7040.1|7037.3|7037|7034.2|7
1624021550000|2021-06-18 13:05:50|7040|7037.2|7041|7038.2|7041.1|7038.3|7039|7036.2|9
1624021560000|2021-06-18 13:06:00|7041.5|7038.7|7040.1|7037.3|7044.1|7041.3|7040.1|7037.3|60
1624021570000|2021-06-18 13:06:10|7040.5|7037.7|7041|7038.2|7042|7039.2|7040|7037.2|130
1624021580000|2021-06-18 13:06:20|7041.1|7038.3|7043.1|7040.3|7046|7043.2|7041.1|7038.3|36
1624021590000|2021-06-18 13:06:30|7043.5|7040.7|7043|7040.2|7044.1|7041.3|7042.1|7039.3|11
1624021600000|2021-06-18 13:06:40|7043.1|7040.3|7041.1|7038.3|7043.1|7040.3|7040.1|7037.3|3
1624021610000|2021-06-18 13:06:50|7042|7039.2|7044|7041.2|7044|7041.2|7041.6|7038.8|16
1624021620000|2021-06-18 13:07:00|7043.1|7040.3|7039.1|7036.3|7043.1|7040.3|7037.1|7034.3|17
1624021630000|2021-06-18 13:07:10|7039|7036.2|7037.1|7034.3|7040|7037.2|7037.1|7034.3|2
1624021640000|2021-06-18 13:07:20|7037|7034.2|7037.1|7034.3|7039.1|7036.3|7035.1|7032.3|8
1624021650000|2021-06-18 13:07:30|7037|7034.2|7038.1|7035.3|7038.5|7035.7|7036.1|7033.3|8
1624021660000|2021-06-18 13:07:40|7038.6|7035.8|7038.1|7035.3|7039|7036.2|7038.1|7035.3|5
1624021670000|2021-06-18 13:07:50|7038|7035.2|7037.1|7034.3|7039|7036.2|7037|7034.2|4
1624021680000|2021-06-18 13:08:00|7037.6|7034.8|7041.1|7038.3|7041.1|7038.3|7037.6|7034.8|10
1624021690000|2021-06-18 13:08:10|7041|7038.2|7040.1|7037.3|7041|7038.2|7040.1|7037.3|2
1624021700000|2021-06-18 13:08:20|7040|7037.2|7040|7037.2|7041|7038.2|7039.1|7036.3|2
1624021710000|2021-06-18 13:08:30|7039.1|7036.3|7041|7038.2|7041|7038.2|7038.1|7035.3|11
1624021720000|2021-06-18 13:08:40|7040.5|7037.7|7041.1|7038.3|7042|7039.2|7040.1|7037.3|8
1624021730000|2021-06-18 13:08:50|7041|7038.2|7041|7038.2|7042.1|7039.3|7040.5|7037.7|13
1624021740000|2021-06-18 13:09:00|7041.1|7038.3|7041.1|7038.3|7042.1|7039.3|7041.1|7038.3|1
1624021750000|2021-06-18 13:09:10|7041|7038.2|7039.1|7036.3|7041|7038.2|7038|7035.2|11
1624021760000|2021-06-18 13:09:20|7040|7037.2|7037.1|7034.3|7040|7037.2|7037.1|7034.3|0
1624021770000|2021-06-18 13:09:30|7037.6|7034.8|7038.1|7035.3|7039.1|7036.3|7037|7034.2|4
1624021780000|2021-06-18 13:09:40|7038|7035.2|7037.1|7034.3|7038.1|7035.3|7037.1|7034.3|3
1624021790000|2021-06-18 13:09:50|7038|7035.2|7039|7036.2|7039|7036.2|7038|7035.2|6
1624021800000|2021-06-18 13:10:00|7038.1|7035.3|7037.1|7034.3|7039|7036.2|7037|7034.2|12
1624021810000|2021-06-18 13:10:10|7038|7035.2|7036|7033.2|7038|7035.2|7035|7032.2|16
1624021820000|2021-06-18 13:10:20|7036.1|7033.3|7036|7033.2|7038|7035.2|7035.1|7032.3|16
1624021830000|2021-06-18 13:10:30|7036.1|7033.3|7038.1|7035.3|7038.1|7035.3|7036|7033.2|36
1624021840000|2021-06-18 13:10:40|7038|7035.2|7038|7035.2|7039|7036.2|7038|7035.2|39
1624021850000|2021-06-18 13:10:50|7038.1|7035.3|7038.1|7035.3|7039.1|7036.3|7038|7035.2|5
1624021860000|2021-06-18 13:11:00|7038|7035.2|7045.1|7042.3|7046|7043.2|7038|7035.2|358
1624021870000|2021-06-18 13:11:10|7045|7042.2|7045|7042.2|7046.1|7043.3|7044.1|7041.3|18
1624021880000|2021-06-18 13:11:20|7044.1|7041.3|7047|7044.2|7047|7044.2|7044.1|7041.3|25
1624021890000|2021-06-18 13:11:30|7046.1|7043.3|7047.1|7044.3|7048.1|7045.3|7045.1|7042.3|20
1624021900000|2021-06-18 13:11:40|7048.1|7045.3|7046.1|7043.3|7048.1|7045.3|7045|7042.2|306
1624021910000|2021-06-18 13:11:50|7047|7044.2|7050|7047.2|7050.1|7047.3|7047|7044.2|87
1624021920000|2021-06-18 13:12:00|7049.1|7046.3|7049.1|7046.3|7051.1|7048.3|7049|7046.2|65
1624021930000|2021-06-18 13:12:10|7050.1|7047.3|7049.1|7046.3|7050.1|7047.3|7048.1|7045.3|16
1624021940000|2021-06-18 13:12:20|7049.6|7046.8|7051.1|7048.3|7051.1|7048.3|7049.1|7046.3|19
1624021950000|2021-06-18 13:12:30|7051.6|7048.8|7052.6|7049.8|7054.1|7051.3|7050.6|7047.8|40
1624021960000|2021-06-18 13:12:40|7053.1|7050.3|7050.6|7047.8|7054.1|7051.3|7050.1|7047.3|252
1624021970000|2021-06-18 13:12:50|7050.2|7047.4|7051.1|7048.3|7052.1|7049.3|7050.1|7047.3|126
1624021980000|2021-06-18 13:13:00|7051.2|7048.4|7053.1|7050.3|7053.1|7050.3|7051.2|7048.4|8
1624021990000|2021-06-18 13:13:10|7052.6|7049.8|7053.1|7050.3|7054.1|7051.3|7052.1|7049.3|25
1624022000000|2021-06-18 13:13:20|7054.1|7051.3|7052.2|7049.4|7054.1|7051.3|7052.2|7049.4|6
1624022010000|2021-06-18 13:13:30|7052.6|7049.8|7050.1|7047.3|7053.1|7050.3|7049.2|7046.4|20
1624022020000|2021-06-18 13:13:40|7050.2|7047.4|7051.1|7048.3|7052.1|7049.3|7049.6|7046.8|111
1624022030000|2021-06-18 13:13:50|7051.2|7048.4|7051.1|7048.3|7052.2|7049.4|7050.2|7047.4|8
1624022040000|2021-06-18 13:14:00|7052.1|7049.3|7051.1|7048.3|7052.1|7049.3|7051.1|7048.3|8
1624022050000|2021-06-18 13:14:10|7051.2|7048.4|7050.1|7047.3|7052.2|7049.4|7049.2|7046.4|12
1624022060000|2021-06-18 13:14:20|7049.2|7046.4|7049.1|7046.3|7051.1|7048.3|7048.1|7045.3|32
1624022070000|2021-06-18 13:14:30|7049.2|7046.4|7050.1|7047.3|7050.1|7047.3|7049.1|7046.3|4
1624022080000|2021-06-18 13:14:40|7050.2|7047.4|7050.6|7047.8|7051.2|7048.4|7050.2|7047.4|13
1624022090000|2021-06-18 13:14:50|7050.2|7047.4|7050.1|7047.3|7051.2|7048.4|7050.1|7047.3|449
1624022100000|2021-06-18 13:15:00|7050.2|7047.4|7052.7|7049.9|7054.2|7051.4|7050.2|7047.4|29
1624022110000|2021-06-18 13:15:10|7052.2|7049.4|7051.1|7048.3|7053.1|7050.3|7051.1|7048.3|13
1624022120000|2021-06-18 13:15:20|7051.2|7048.4|7052.6|7049.8|7053.1|7050.3|7051.1|7048.3|6
1624022130000|2021-06-18 13:15:30|7053.1|7050.3|7053.1|7050.3|7053.2|7050.4|7052.1|7049.3|6
1624022140000|2021-06-18 13:15:40|7054.1|7051.3|7055.1|7052.3|7055.2|7052.4|7054.1|7051.3|17
1624022150000|2021-06-18 13:15:50|7055.2|7052.4|7054.1|7051.3|7056.1|7053.3|7053.1|7050.3|11
1624022160000|2021-06-18 13:16:00|7053.6|7050.8|7050.1|7047.3|7055.1|7052.3|7050.1|7047.3|35
1624022170000|2021-06-18 13:16:10|7049.6|7046.8|7049.1|7046.3|7050.1|7047.3|7048.2|7045.4|25
1624022180000|2021-06-18 13:16:20|7049.2|7046.4|7048.1|7045.3|7051.2|7048.4|7048.1|7045.3|25
1624022190000|2021-06-18 13:16:30|7048.2|7045.4|7051.6|7048.8|7052.1|7049.3|7048.1|7045.3|70
1624022200000|2021-06-18 13:16:40|7051.1|7048.3|7052.1|7049.3|7054.1|7051.3|7051.1|7048.3|13
1624022210000|2021-06-18 13:16:50|7053.1|7050.3|7054.1|7051.3|7055.1|7052.3|7052.2|7049.4|5
1624022220000|2021-06-18 13:17:00|7054.2|7051.4|7054.2|7051.4|7056.1|7053.3|7053.1|7050.3|14
1624022230000|2021-06-18 13:17:10|7055.1|7052.3|7055.1|7052.3|7055.2|7052.4|7054.2|7051.4|79
1624022240000|2021-06-18 13:17:20|7055.2|7052.4|7056.1|7053.3|7056.1|7053.3|7055.2|7052.4|50
1624022250000|2021-06-18 13:17:30|7055.7|7052.9|7051.1|7048.3|7056.1|7053.3|7050.2|7047.4|28
1624022260000|2021-06-18 13:17:40|7050.1|7047.3|7050.1|7047.3|7050.2|7047.4|7049.1|7046.3|3
1624022270000|2021-06-18 13:17:50|7050.2|7047.4|7051.1|7048.3|7051.6|7048.8|7050.2|7047.4|4
1624022280000|2021-06-18 13:18:00|7051.2|7048.4|7049.1|7046.3|7051.2|7048.4|7048.1|7045.3|25
1624022290000|2021-06-18 13:18:10|7050.1|7047.3|7049.1|7046.3|7050.2|7047.4|7048.2|7045.4|3
1624022300000|2021-06-18 13:18:20|7050.1|7047.3|7051.1|7048.3|7052.1|7049.3|7049.1|7046.3|47
1624022310000|2021-06-18 13:18:30|7051.2|7048.4|7052.1|7049.3|7052.6|7049.8|7051.1|7048.3|24
1624022320000|2021-06-18 13:18:40|7052.6|7049.8|7054.1|7051.3|7054.1|7051.3|7052.6|7049.8|6
1624022330000|2021-06-18 13:18:50|7053.2|7050.4|7053.1|7050.3|7053.2|7050.4|7052.1|7049.3|44
1624022340000|2021-06-18 13:19:00|7052.6|7049.8|7054.1|7051.3|7055.1|7052.3|7052.6|7049.8|9
1624022350000|2021-06-18 13:19:10|7054.2|7051.4|7057.1|7054.3|7057.1|7054.3|7054.1|7051.3|15
1624022360000|2021-06-18 13:19:20|7056.2|7053.4|7057.1|7054.3|7057.1|7054.3|7056.2|7053.4|7
1624022370000|2021-06-18 13:19:30|7057.6|7054.8|7058.1|7055.3|7058.1|7055.3|7055.1|7052.3|17
1624022380000|2021-06-18 13:19:40|7058.7|7055.9|7058.1|7055.3|7060.1|7057.3|7056.2|7053.4|30
1624022390000|2021-06-18 13:19:50|7058.2|7055.4|7058.1|7055.3|7059.1|7056.3|7058.1|7055.3|5
1624022400000|2021-06-18 13:20:00|7058.2|7055.4|7060.1|7057.3|7060.2|7057.4|7058.1|7055.3|6
1624022410000|2021-06-18 13:20:10|7059.6|7056.8|7061.1|7058.3|7062.1|7059.3|7059.2|7056.4|12
1624022420000|2021-06-18 13:20:20|7061.2|7058.4|7062.1|7059.3|7062.1|7059.3|7061.2|7058.4|6
1624022430000|2021-06-18 13:20:30|7063.1|7060.3|7060.1|7057.3|7063.1|7060.3|7059.2|7056.4|3
1624022440000|2021-06-18 13:20:40|7060.2|7057.4|7062.1|7059.3|7063.1|7060.3|7060.1|7057.3|23
1624022450000|2021-06-18 13:20:50|7062.2|7059.4|7062.1|7059.3|7065.1|7062.3|7062.1|7059.3|24
1624022460000|2021-06-18 13:21:00|7062.2|7059.4|7061.1|7058.3|7064.1|7061.3|7060.1|7057.3|25
1624022470000|2021-06-18 13:21:10|7061.2|7058.4|7061.1|7058.3|7062.2|7059.4|7060.2|7057.4|46
1624022480000|2021-06-18 13:21:20|7060.6|7057.8|7059.1|7056.3|7061.1|7058.3|7058.2|7055.4|10
1624022490000|2021-06-18 13:21:30|7059.2|7056.4|7060.1|7057.3|7061.1|7058.3|7059.2|7056.4|93
1624022500000|2021-06-18 13:21:40|7060.2|7057.4|7056.1|7053.3|7061.1|7058.3|7056.1|7053.3|29
1624022510000|2021-06-18 13:21:50|7055.2|7052.4|7058.1|7055.3|7058.2|7055.4|7055.2|7052.4|33
1624022520000|2021-06-18 13:22:00|7058.2|7055.4|7055.6|7052.8|7059.1|7056.3|7055.1|7052.3|31
1624022530000|2021-06-18 13:22:10|7055.1|7052.3|7056.1|7053.3|7057.1|7054.3|7054.1|7051.3|43
1624022540000|2021-06-18 13:22:20|7056.2|7053.4|7055.1|7052.3|7057.1|7054.3|7055.1|7052.3|3
1624022550000|2021-06-18 13:22:30|7055.2|7052.4|7052.1|7049.3|7056.1|7053.3|7052.1|7049.3|20
1624022560000|2021-06-18 13:22:40|7053.1|7050.3|7054.1|7051.3|7055.1|7052.3|7052.1|7049.3|11
1624022570000|2021-06-18 13:22:50|7053.1|7050.3|7054.1|7051.3|7054.1|7051.3|7053.1|7050.3|1
1624022580000|2021-06-18 13:23:00|7053.6|7050.8|7053.1|7050.3|7053.6|7050.8|7052.2|7049.4|4
1624022590000|2021-06-18 13:23:10|7053.2|7050.4|7053.1|7050.3|7053.2|7050.4|7052.2|7049.4|8
1624022600000|2021-06-18 13:23:20|7052.7|7049.9|7052.2|7049.4|7053.1|7050.3|7052.1|7049.3|4
1624022610000|2021-06-18 13:23:30|7053.1|7050.3|7055.1|7052.3|7055.1|7052.3|7052.1|7049.3|4
1624022620000|2021-06-18 13:23:40|7055.6|7052.8|7053.6|7050.8|7056.1|7053.3|7053.6|7050.8|4
1624022630000|2021-06-18 13:23:50|7054.1|7051.3|7054.2|7051.4|7054.2|7051.4|7053.6|7050.8|7
1624022640000|2021-06-18 13:24:00|7055.1|7052.3|7054.1|7051.3|7056.1|7053.3|7054.1|7051.3|4
1624022650000|2021-06-18 13:24:10|7054.2|7051.4|7055.1|7052.3|7055.1|7052.3|7053.2|7050.4|1
1624022660000|2021-06-18 13:24:20|7054.2|7051.4|7055.1|7052.3|7055.1|7052.3|7053.2|7050.4|5
1624022670000|2021-06-18 13:24:30|7055|7052.2|7055.1|7052.3|7056.1|7053.3|7054.1|7051.3|21
1624022680000|2021-06-18 13:24:40|7055.2|7052.4|7056.1|7053.3|7056.1|7053.3|7055.2|7052.4|3
1624022690000|2021-06-18 13:24:50|7057.1|7054.3|7056.1|7053.3|7057.1|7054.3|7055.2|7052.4|5
1624022700000|2021-06-18 13:25:00|7056.2|7053.4|7057.1|7054.3|7057.1|7054.3|7056.1|7053.3|2
1624022710000|2021-06-18 13:25:10|7057.2|7054.4|7058.1|7055.3|7059.1|7056.3|7057.1|7054.3|10
1624022720000|2021-06-18 13:25:20|7058.2|7055.4|7059.1|7056.3|7060.1|7057.3|7058.1|7055.3|4
1624022730000|2021-06-18 13:25:30|7058.2|7055.4|7058.2|7055.4|7059.1|7056.3|7058.2|7055.4|3
1624022740000|2021-06-18 13:25:40|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7056.1|7053.3|1
1624022750000|2021-06-18 13:25:50|7056.2|7053.4|7055.1|7052.3|7056.2|7053.4|7055.1|7052.3|3
1624022760000|2021-06-18 13:26:00|7055.6|7052.8|7057.2|7054.4|7058.2|7055.4|7055.6|7052.8|6
1624022770000|2021-06-18 13:26:10|7057.1|7054.3|7056.2|7053.4|7058.1|7055.3|7056.1|7053.3|16
1624022780000|2021-06-18 13:26:20|7056.1|7053.3|7055.2|7052.4|7056.2|7053.4|7055.2|7052.4|3
1624022790000|2021-06-18 13:26:30|7055.1|7052.3|7053.2|7050.4|7055.1|7052.3|7053.1|7050.3|22
1624022800000|2021-06-18 13:26:40|7053.1|7050.3|7053.1|7050.3|7053.2|7050.4|7052.2|7049.4|2
1624022810000|2021-06-18 13:26:50|7053.2|7050.4|7052.1|7049.3|7053.2|7050.4|7052.1|7049.3|6
1624022820000|2021-06-18 13:27:00|7052.2|7049.4|7053.1|7050.3|7053.2|7050.4|7052.1|7049.3|24
1624022830000|2021-06-18 13:27:10|7053.2|7050.4|7054.1|7051.3|7054.1|7051.3|7052.2|7049.4|6
1624022840000|2021-06-18 13:27:20|7054.2|7051.4|7053.1|7050.3|7054.2|7051.4|7053.1|7050.3|12
1624022850000|2021-06-18 13:27:30|7053.2|7050.4|7054.1|7051.3|7055.2|7052.4|7053.2|7050.4|7
1624022860000|2021-06-18 13:27:40|7053.2|7050.4|7052.1|7049.3|7053.2|7050.4|7050.2|7047.4|16
1624022870000|2021-06-18 13:27:50|7051.2|7048.4|7051.1|7048.3|7051.6|7048.8|7051.1|7048.3|3
1624022880000|2021-06-18 13:28:00|7050.2|7047.4|7051.2|7048.4|7052.1|7049.3|7050.1|7047.3|6
1624022890000|2021-06-18 13:28:10|7051.1|7048.3|7050.1|7047.3|7051.1|7048.3|7049.1|7046.3|10
1624022900000|2021-06-18 13:28:20|7049.1|7046.3|7049.1|7046.3|7049.2|7046.4|7049.1|7046.3|4
1624022910000|2021-06-18 13:28:30|7049.2|7046.4|7049.1|7046.3|7049.2|7046.4|7049.1|7046.3|3
1624022920000|2021-06-18 13:28:40|7049.2|7046.4|7049.1|7046.3|7049.2|7046.4|7049.1|7046.3|3
1624022930000|2021-06-18 13:28:50|7049.2|7046.4|7050.1|7047.3|7050.1|7047.3|7049.1|7046.3|4
1624022940000|2021-06-18 13:29:00|7050.2|7047.4|7049.1|7046.3|7050.2|7047.4|7048.1|7045.3|116
1624022950000|2021-06-18 13:29:10|7048.1|7045.3|7048.1|7045.3|7049.1|7046.3|7048.1|7045.3|79
1624022960000|2021-06-18 13:29:20|7047.6|7044.8|7049.1|7046.3|7049.1|7046.3|7047.6|7044.8|10
1624022970000|2021-06-18 13:29:30|7048.2|7045.4|7048.1|7045.3|7049.1|7046.3|7047.2|7044.4|5
1624022980000|2021-06-18 13:29:40|7048.2|7045.4|7048.1|7045.3|7048.6|7045.8|7047.1|7044.3|12
1624022990000|2021-06-18 13:29:50|7047.2|7044.4|7049.1|7046.3|7049.1|7046.3|7047.1|7044.3|18
1624023000000|2021-06-18 13:30:00|7049.2|7046.4|7051.1|7048.3|7055.1|7052.3|7049.1|7046.3|35
1624023010000|2021-06-18 13:30:10|7051|7048.2|7053.1|7050.3|7054.1|7051.3|7050.1|7047.3|21
1624023020000|2021-06-18 13:30:20|7052.2|7049.4|7052.1|7049.3|7052.6|7049.8|7050.1|7047.3|4
1624023030000|2021-06-18 13:30:30|7051.2|7048.4|7049.6|7046.8|7052.1|7049.3|7049.6|7046.8|8
1624023040000|2021-06-18 13:30:40|7050.1|7047.3|7053.1|7050.3|7054.1|7051.3|7050.1|7047.3|11
1624023050000|2021-06-18 13:30:50|7052.1|7049.3|7049.1|7046.3|7052.1|7049.3|7046.2|7043.4|26
1624023060000|2021-06-18 13:31:00|7049.2|7046.4|7053.1|7050.3|7055.1|7052.3|7049.1|7046.3|4
1624023070000|2021-06-18 13:31:10|7053.2|7050.4|7051.1|7048.3|7053.6|7050.8|7050.1|7047.3|11
1624023080000|2021-06-18 13:31:20|7050.2|7047.4|7052.1|7049.3|7053.1|7050.3|7050.1|7047.3|28
1624023090000|2021-06-18 13:31:30|7052.2|7049.4|7059.1|7056.3|7059.1|7056.3|7052.2|7049.4|21
1624023100000|2021-06-18 13:31:40|7058.2|7055.4|7059.1|7056.3|7059.1|7056.3|7057.1|7054.3|7
1624023110000|2021-06-18 13:31:50|7058.2|7055.4|7058.1|7055.3|7059.1|7056.3|7056.6|7053.8|7
1624023120000|2021-06-18 13:32:00|7058.2|7055.4|7064.1|7061.3|7064.1|7061.3|7058.1|7055.3|36
1624023130000|2021-06-18 13:32:10|7063.2|7060.4|7064.1|7061.3|7064.2|7061.4|7060.1|7057.3|46
1624023140000|2021-06-18 13:32:20|7064.2|7061.4|7063.2|7060.4|7066.1|7063.3|7063.2|7060.4|20
1624023150000|2021-06-18 13:32:30|7063.1|7060.3|7064.2|7061.4|7065.1|7062.3|7063.1|7060.3|11
1624023160000|2021-06-18 13:32:40|7065.2|7062.4|7068.2|7065.4|7069.6|7066.8|7065.2|7062.4|382
1624023170000|2021-06-18 13:32:50|7068.1|7065.3|7080.2|7077.4|7080.2|7077.4|7068.1|7065.3|156
1624023180000|2021-06-18 13:33:00|7080.3|7077.5|7086.2|7083.4|7087.2|7084.4|7080.3|7077.5|222
1624023190000|2021-06-18 13:33:10|7087.1|7084.3|7085.7|7082.9|7089.2|7086.4|7084.6|7081.8|171
1624023200000|2021-06-18 13:33:20|7086.1|7083.3|7084.2|7081.4|7087.1|7084.3|7084.2|7081.4|175
1624023210000|2021-06-18 13:33:30|7085.1|7082.3|7083.2|7080.4|7086.1|7083.3|7083.1|7080.3|110
1624023220000|2021-06-18 13:33:40|7083.6|7080.8|7083.2|7080.4|7087.2|7084.4|7082.7|7079.9|227
1624023230000|2021-06-18 13:33:50|7084.2|7081.4|7084.7|7081.9|7085.2|7082.4|7083.2|7080.4|50
1624023240000|2021-06-18 13:34:00|7085.2|7082.4|7086.2|7083.4|7089.2|7086.4|7084.2|7081.4|160
1624023250000|2021-06-18 13:34:10|7085.2|7082.4|7081.2|7078.4|7085.7|7082.9|7081.2|7078.4|47
1624023260000|2021-06-18 13:34:20|7080.7|7077.9|7072.1|7069.3|7081.2|7078.4|7072.1|7069.3|181
1624023270000|2021-06-18 13:34:30|7072.2|7069.4|7067.1|7064.3|7074.1|7071.3|7066.1|7063.3|148
1624023280000|2021-06-18 13:34:40|7067.6|7064.8|7068.1|7065.3|7071.1|7068.3|7067.1|7064.3|31
1624023290000|2021-06-18 13:34:50|7068.2|7065.4|7068.6|7065.8|7069.1|7066.3|7066.1|7063.3|34
1624023300000|2021-06-18 13:35:00|7068.1|7065.3|7069.1|7066.3|7074.1|7071.3|7068.1|7065.3|53
1624023310000|2021-06-18 13:35:10|7069|7066.2|7065.1|7062.3|7069.1|7066.3|7063.1|7060.3|44
1624023320000|2021-06-18 13:35:20|7066.1|7063.3|7063.1|7060.3|7066.1|7063.3|7060.1|7057.3|28
1624023330000|2021-06-18 13:35:30|7063.2|7060.4|7065.1|7062.3|7069.2|7066.4|7063.2|7060.4|26
1624023340000|2021-06-18 13:35:40|7065|7062.2|7064.1|7061.3|7068.1|7065.3|7063.1|7060.3|17
1624023350000|2021-06-18 13:35:50|7064.2|7061.4|7069.1|7066.3|7069.1|7066.3|7064.2|7061.4|3
1624023360000|2021-06-18 13:36:00|7069|7066.2|7066.1|7063.3|7069.1|7066.3|7064.1|7061.3|26
1624023370000|2021-06-18 13:36:10|7066.6|7063.8|7075.1|7072.3|7075.1|7072.3|7066.1|7063.3|26
1624023380000|2021-06-18 13:36:20|7075|7072.2|7073.2|7070.4|7076.2|7073.4|7073.1|7070.3|31
1624023390000|2021-06-18 13:36:30|7073.1|7070.3|7071.1|7068.3|7073.1|7070.3|7070.1|7067.3|7
1624023400000|2021-06-18 13:36:40|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7067.1|7064.3|26
1624023410000|2021-06-18 13:36:50|7070.6|7067.8|7069.1|7066.3|7072.1|7069.3|7068.1|7065.3|23
1624023420000|2021-06-18 13:37:00|7069.2|7066.4|7075.1|7072.3|7075.1|7072.3|7066.1|7063.3|22
1624023430000|2021-06-18 13:37:10|7075.2|7072.4|7075.1|7072.3|7077.1|7074.3|7074.2|7071.4|15
1624023440000|2021-06-18 13:37:20|7075.2|7072.4|7075.1|7072.3|7076.2|7073.4|7073.1|7070.3|12
1624023450000|2021-06-18 13:37:30|7075.2|7072.4|7075.1|7072.3|7078.1|7075.3|7073.1|7070.3|114
1624023460000|2021-06-18 13:37:40|7074.2|7071.4|7071.1|7068.3|7074.2|7071.4|7070.1|7067.3|7
1624023470000|2021-06-18 13:37:50|7071.2|7068.4|7069.2|7066.4|7071.2|7068.4|7067.1|7064.3|21
1624023480000|2021-06-18 13:38:00|7069.1|7066.3|7075.1|7072.3|7076.1|7073.3|7067.1|7064.3|43
1624023490000|2021-06-18 13:38:10|7075.2|7072.4|7077.1|7074.3|7077.2|7074.4|7074.1|7071.3|10
1624023500000|2021-06-18 13:38:20|7077.2|7074.4|7075.1|7072.3|7078.1|7075.3|7075.1|7072.3|11
1624023510000|2021-06-18 13:38:30|7075.2|7072.4|7078.1|7075.3|7078.2|7075.4|7075.1|7072.3|7
1624023520000|2021-06-18 13:38:40|7079.1|7076.3|7079.1|7076.3|7081.1|7078.3|7078.1|7075.3|25
1624023530000|2021-06-18 13:38:50|7078.1|7075.3|7078.1|7075.3|7079.1|7076.3|7077.1|7074.3|7
1624023540000|2021-06-18 13:39:00|7077.1|7074.3|7079.1|7076.3|7080.1|7077.3|7076.1|7073.3|56
1624023550000|2021-06-18 13:39:10|7078.1|7075.3|7082.1|7079.3|7082.1|7079.3|7078.1|7075.3|54
1624023560000|2021-06-18 13:39:20|7083.1|7080.3|7080.2|7077.4|7083.1|7080.3|7080.1|7077.3|34
1624023570000|2021-06-18 13:39:30|7080.1|7077.3|7080.1|7077.3|7081.2|7078.4|7079.2|7076.4|2
1624023580000|2021-06-18 13:39:40|7080.2|7077.4|7079.7|7076.9|7080.2|7077.4|7077.1|7074.3|29
1624023590000|2021-06-18 13:39:50|7080.2|7077.4|7077.2|7074.4|7080.2|7077.4|7076.2|7073.4|17
1624023600000|2021-06-18 13:40:00|7077.6|7074.8|7079.1|7076.3|7082.1|7079.3|7077.1|7074.3|33
1624023610000|2021-06-18 13:40:10|7079.2|7076.4|7084.2|7081.4|7084.2|7081.4|7079.1|7076.3|59
1624023620000|2021-06-18 13:40:20|7085.2|7082.4|7085.7|7082.9|7087.2|7084.4|7084.2|7081.4|95
1624023630000|2021-06-18 13:40:30|7085.2|7082.4|7086.1|7083.3|7086.2|7083.4|7083.2|7080.4|20
1624023640000|2021-06-18 13:40:40|7086.2|7083.4|7087.2|7084.4|7088.2|7085.4|7085.2|7082.4|15
1624023650000|2021-06-18 13:40:50|7087.1|7084.3|7091.2|7088.4|7091.2|7088.4|7087.1|7084.3|51
1624023660000|2021-06-18 13:41:00|7091.1|7088.3|7090.2|7087.4|7092.1|7089.3|7088.2|7085.4|62
1624023670000|2021-06-18 13:41:10|7091.1|7088.3|7091.2|7088.4|7093.2|7090.4|7089.1|7086.3|29
1624023680000|2021-06-18 13:41:20|7091.1|7088.3|7091.3|7088.5|7092.2|7089.4|7089.2|7086.4|10
1624023690000|2021-06-18 13:41:30|7091.7|7088.9|7095.2|7092.4|7095.2|7092.4|7091.1|7088.3|51
1624023700000|2021-06-18 13:41:40|7094.2|7091.4|7095.2|7092.4|7097.1|7094.3|7094.2|7091.4|94
1624023710000|2021-06-18 13:41:50|7096.1|7093.3|7095.1|7092.3|7096.1|7093.3|7094.1|7091.3|81
1624023720000|2021-06-18 13:42:00|7094.1|7091.3|7090.2|7087.4|7095.1|7092.3|7090.2|7087.4|96
1624023730000|2021-06-18 13:42:10|7090.1|7087.3|7092.7|7089.9|7093.1|7090.3|7088.2|7085.4|70
1624023740000|2021-06-18 13:42:20|7093.1|7090.3|7095.1|7092.3|7095.1|7092.3|7093.1|7090.3|25
1624023750000|2021-06-18 13:42:30|7095.2|7092.4|7096.2|7093.4|7099.1|7096.3|7095.1|7092.3|99
1624023760000|2021-06-18 13:42:40|7097.1|7094.3|7093.1|7090.3|7097.2|7094.4|7092.2|7089.4|227
1624023770000|2021-06-18 13:42:50|7093.2|7090.4|7093.2|7090.4|7094.1|7091.3|7092.2|7089.4|53
1624023780000|2021-06-18 13:43:00|7093.1|7090.3|7096.2|7093.4|7096.2|7093.4|7093.1|7090.3|7
1624023790000|2021-06-18 13:43:10|7096.1|7093.3|7094.6|7091.8|7096.2|7093.4|7093.2|7090.4|18
1624023800000|2021-06-18 13:43:20|7094.2|7091.4|7095.1|7092.3|7097.1|7094.3|7094.1|7091.3|53
1624023810000|2021-06-18 13:43:30|7095.2|7092.4|7095.1|7092.3|7098.1|7095.3|7094.2|7091.4|10
1624023820000|2021-06-18 13:43:40|7094.2|7091.4|7094.1|7091.3|7095.1|7092.3|7092.2|7089.4|48
1624023830000|2021-06-18 13:43:50|7094.2|7091.4|7092.1|7089.3|7096.1|7093.3|7092.1|7089.3|59
1624023840000|2021-06-18 13:44:00|7091.7|7088.9|7088.2|7085.4|7094.1|7091.3|7088.1|7085.3|183
1624023850000|2021-06-18 13:44:10|7089.1|7086.3|7090.2|7087.4|7090.2|7087.4|7088.1|7085.3|33
1624023860000|2021-06-18 13:44:20|7090.1|7087.3|7090.1|7087.3|7093.1|7090.3|7090.1|7087.3|18
1624023870000|2021-06-18 13:44:30|7090.2|7087.4|7091.1|7088.3|7091.2|7088.4|7090.1|7087.3|5
1624023880000|2021-06-18 13:44:40|7091.2|7088.4|7095.1|7092.3|7095.2|7092.4|7091.1|7088.3|22
1624023890000|2021-06-18 13:44:50|7095.2|7092.4|7093.1|7090.3|7095.2|7092.4|7093.1|7090.3|2
1624023900000|2021-06-18 13:45:00|7093.2|7090.4|7090.2|7087.4|7095.1|7092.3|7089.1|7086.3|18
1624023910000|2021-06-18 13:45:10|7091.1|7088.3|7090.2|7087.4|7093.2|7090.4|7090.1|7087.3|13
1624023920000|2021-06-18 13:45:20|7091.1|7088.3|7093.1|7090.3|7093.1|7090.3|7090.1|7087.3|6
1624023930000|2021-06-18 13:45:30|7093.2|7090.4|7094.7|7091.9|7095.2|7092.4|7093.1|7090.3|21
1624023940000|2021-06-18 13:45:40|7094.6|7091.8|7095.2|7092.4|7097.1|7094.3|7094.1|7091.3|14
1624023950000|2021-06-18 13:45:50|7096.1|7093.3|7096.1|7093.3|7097.1|7094.3|7095.2|7092.4|34
1624023960000|2021-06-18 13:46:00|7096.2|7093.4|7099.2|7096.4|7099.2|7096.4|7096.1|7093.3|164
1624023970000|2021-06-18 13:46:10|7099.1|7096.3|7099.2|7096.4|7099.2|7096.4|7098.2|7095.4|19
1624023980000|2021-06-18 13:46:20|7098.2|7095.4|7098.2|7095.4|7100.1|7097.3|7097.2|7094.4|43
1624023990000|2021-06-18 13:46:30|7098.1|7095.3|7095.2|7092.4|7098.2|7095.4|7093.3|7090.5|13
1624024000000|2021-06-18 13:46:40|7095.7|7092.9|7094.1|7091.3|7096.1|7093.3|7093.2|7090.4|7
1624024010000|2021-06-18 13:46:50|7093.3|7090.5|7095.1|7092.3|7095.2|7092.4|7093.2|7090.4|8
1624024020000|2021-06-18 13:47:00|7095.2|7092.4|7095.1|7092.3|7096.2|7093.4|7094.1|7091.3|9
1624024030000|2021-06-18 13:47:10|7095.2|7092.4|7095.1|7092.3|7095.2|7092.4|7094.2|7091.4|11
1624024040000|2021-06-18 13:47:20|7094.2|7091.4|7096.2|7093.4|7096.2|7093.4|7093.1|7090.3|23
1624024050000|2021-06-18 13:47:30|7096.3|7093.5|7098.2|7095.4|7099.2|7096.4|7096.3|7093.5|22
1624024060000|2021-06-18 13:47:40|7098.3|7095.5|7099.1|7096.3|7100.7|7097.9|7098.2|7095.4|1775
1624024070000|2021-06-18 13:47:50|7099.2|7096.4|7096.1|7093.3|7100.1|7097.3|7095.2|7092.4|9
1624024080000|2021-06-18 13:48:00|7095.1|7092.3|7099.3|7096.5|7099.3|7096.5|7095.1|7092.3|361
1624024090000|2021-06-18 13:48:10|7099.2|7096.4|7098.2|7095.4|7099.2|7096.4|7095.3|7092.5|5
1624024100000|2021-06-18 13:48:20|7098.3|7095.5|7102.2|7099.4|7102.3|7099.5|7098.2|7095.4|29
1624024110000|2021-06-18 13:48:30|7101.3|7098.5|7100.3|7097.5|7102.3|7099.5|7100.2|7097.4|269
1624024120000|2021-06-18 13:48:40|7101.2|7098.4|7097.3|7094.5|7101.3|7098.5|7096.3|7093.5|14
1624024130000|2021-06-18 13:48:50|7097.8|7095|7100.8|7098|7101.2|7098.4|7097.8|7095|11
1624024140000|2021-06-18 13:49:00|7100.7|7097.9|7105.3|7102.5|7105.3|7102.5|7100.2|7097.4|356
1624024150000|2021-06-18 13:49:10|7105.8|7103|7105.3|7102.5|7108.3|7105.5|7104.3|7101.5|362
1624024160000|2021-06-18 13:49:20|7104.8|7102|7104.8|7102|7105.4|7102.6|7103.3|7100.5|43
1624024170000|2021-06-18 13:49:30|7105.3|7102.5|7108.3|7105.5|7110.4|7107.6|7105.3|7102.5|793
1624024180000|2021-06-18 13:49:40|7109.3|7106.5|7107.4|7104.6|7109.4|7106.6|7107.3|7104.5|693
1624024190000|2021-06-18 13:49:50|7108.3|7105.5|7105.4|7102.6|7108.3|7105.5|7105.4|7102.6|17
1624024200000|2021-06-18 13:50:00|7105.3|7102.5|7103.8|7101|7106.3|7103.5|7103.3|7100.5|905
1624024210000|2021-06-18 13:50:10|7103.4|7100.6|7100.3|7097.5|7103.8|7101|7099.4|7096.6|19
1624024220000|2021-06-18 13:50:20|7100.4|7097.6|7098.3|7095.5|7101.4|7098.6|7097.3|7094.5|712
1624024230000|2021-06-18 13:50:30|7098.4|7095.6|7096.3|7093.5|7098.4|7095.6|7095.3|7092.5|99
1624024240000|2021-06-18 13:50:40|7096.4|7093.6|7097.3|7094.5|7097.4|7094.6|7095.3|7092.5|14
1624024250000|2021-06-18 13:50:50|7097.2|7094.4|7097.3|7094.5|7097.3|7094.5|7096.3|7093.5|7
1624024260000|2021-06-18 13:51:00|7097.4|7094.6|7100.3|7097.5|7100.3|7097.5|7097.3|7094.5|63
1624024270000|2021-06-18 13:51:10|7100.4|7097.6|7101.3|7098.5|7102.4|7099.6|7100.3|7097.5|146
1624024280000|2021-06-18 13:51:20|7100.4|7097.6|7099.4|7096.6|7102.4|7099.6|7099.3|7096.5|13
1624024290000|2021-06-18 13:51:30|7099.3|7096.5|7098.8|7096|7101.4|7098.6|7098.3|7095.5|22
1624024300000|2021-06-18 13:51:40|7099.3|7096.5|7098.3|7095.5|7099.3|7096.5|7098.3|7095.5|9
1624024310000|2021-06-18 13:51:50|7098.4|7095.6|7100.8|7098|7101.2|7098.4|7097.3|7094.5|27
1624024320000|2021-06-18 13:52:00|7100.3|7097.5|7105.4|7102.6|7106.3|7103.5|7100.3|7097.5|190
1624024330000|2021-06-18 13:52:10|7105.3|7102.5|7112.3|7109.5|7112.4|7109.6|7105.3|7102.5|43
1624024340000|2021-06-18 13:52:20|7112.4|7109.6|7113.4|7110.6|7113.4|7110.6|7110.4|7107.6|144
1624024350000|2021-06-18 13:52:30|7114.3|7111.5|7114.4|7111.6|7114.8|7112|7113.4|7110.6|79
1624024360000|2021-06-18 13:52:40|7115.4|7112.6|7113.4|7110.6|7115.4|7112.6|7111.4|7108.6|1404
1624024370000|2021-06-18 13:52:50|7114.4|7111.6|7112.4|7109.6|7116.4|7113.6|7110.3|7107.5|772
1624024380000|2021-06-18 13:53:00|7111.4|7108.6|7109.4|7106.6|7113.4|7110.6|7109.4|7106.6|24
1624024390000|2021-06-18 13:53:10|7109.9|7107.1|7111.4|7108.6|7111.4|7108.6|7109.4|7106.6|51
1624024400000|2021-06-18 13:53:20|7112.4|7109.6|7110.4|7107.6|7112.4|7109.6|7109.4|7106.6|411
1624024410000|2021-06-18 13:53:30|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|7108.4|7105.6|85
1624024420000|2021-06-18 13:53:40|7110.9|7108.1|7111.4|7108.6|7112.4|7109.6|7110.9|7108.1|13
1624024430000|2021-06-18 13:53:50|7111.5|7108.7|7111.4|7108.6|7114.5|7111.7|7111.4|7108.6|9
1624024440000|2021-06-18 13:54:00|7111.5|7108.7|7114.4|7111.6|7114.4|7111.6|7111.4|7108.6|7
1624024450000|2021-06-18 13:54:10|7114.5|7111.7|7116.4|7113.6|7117.4|7114.6|7114.5|7111.7|49
1624024460000|2021-06-18 13:54:20|7115.4|7112.6|7117.4|7114.6|7117.4|7114.6|7115.4|7112.6|90
1624024470000|2021-06-18 13:54:30|7117.9|7115.1|7117.4|7114.6|7118.4|7115.6|7115.4|7112.6|50
1624024480000|2021-06-18 13:54:40|7116.4|7113.6|7117.4|7114.6|7117.4|7114.6|7114.5|7111.7|18
1624024490000|2021-06-18 13:54:50|7116.4|7113.6|7118.4|7115.6|7118.4|7115.6|7116.4|7113.6|19
1624024500000|2021-06-18 13:55:00|7117.4|7114.6|7119.4|7116.6|7119.4|7116.6|7116.4|7113.6|17
1624024510000|2021-06-18 13:55:10|7120.4|7117.6|7120.4|7117.6|7121.4|7118.6|7118.4|7115.6|1568
1624024520000|2021-06-18 13:55:20|7120.5|7117.7|7123.5|7120.7|7123.5|7120.7|7120.5|7117.7|734
1624024530000|2021-06-18 13:55:30|7124.4|7121.6|7121.5|7118.7|7124.5|7121.7|7120.5|7117.7|47
1624024540000|2021-06-18 13:55:40|7121.4|7118.6|7121.5|7118.7|7122.5|7119.7|7119.5|7116.7|36
1624024550000|2021-06-18 13:55:50|7121.4|7118.6|7122.5|7119.7|7122.5|7119.7|7120.5|7117.7|53
1624024560000|2021-06-18 13:56:00|7123.4|7120.6|7120.5|7117.7|7123.4|7120.6|7120.4|7117.6|259
1624024570000|2021-06-18 13:56:10|7121.4|7118.6|7117.5|7114.7|7121.5|7118.7|7116.5|7113.7|40
1624024580000|2021-06-18 13:56:20|7118|7115.2|7116.5|7113.7|7119.4|7116.6|7115.4|7112.6|376
1624024590000|2021-06-18 13:56:30|7116.9|7114.1|7119.5|7116.7|7119.5|7116.7|7115.4|7112.6|1539
1624024600000|2021-06-18 13:56:40|7120.4|7117.6|7122.4|7119.6|7122.5|7119.7|7120.4|7117.6|65
1624024610000|2021-06-18 13:56:50|7122|7119.2|7121.4|7118.6|7122|7119.2|7120.5|7117.7|3
1624024620000|2021-06-18 13:57:00|7121.5|7118.7|7122.5|7119.7|7123.5|7120.7|7121.5|7118.7|273
1624024630000|2021-06-18 13:57:10|7123|7120.2|7127.5|7124.7|7127.5|7124.7|7123|7120.2|248
1624024640000|2021-06-18 13:57:20|7127.4|7124.6|7127.5|7124.7|7127.5|7124.7|7125.4|7122.6|36
1624024650000|2021-06-18 13:57:30|7128|7125.2|7128.5|7125.7|7128.5|7125.7|7126.5|7123.7|46
1624024660000|2021-06-18 13:57:40|7128.4|7125.6|7125.4|7122.6|7128.5|7125.7|7124.4|7121.6|54
1624024670000|2021-06-18 13:57:50|7125.5|7122.7|7127|7124.2|7127.5|7124.7|7125.4|7122.6|16
1624024680000|2021-06-18 13:58:00|7126.9|7124.1|7127.5|7124.7|7128.5|7125.7|7126.5|7123.7|21
1624024690000|2021-06-18 13:58:10|7128.5|7125.7|7127.4|7124.6|7129.5|7126.7|7127.4|7124.6|10
1624024700000|2021-06-18 13:58:20|7127.5|7124.7|7138.4|7135.6|7142.8|7139.4|7127.5|7124.7|385
1624024710000|2021-06-18 13:58:30|7137.5|7134.7|7140.4|7137.6|7140.4|7137.6|7137.4|7134|408
1624024720000|2021-06-18 13:58:40|7139.4|7136.6|7140.4|7137.6|7142.4|7139.6|7138.4|7135.6|58
1624024730000|2021-06-18 13:58:50|7139.4|7136.6|7142.4|7139.6|7143.4|7140.6|7138.4|7135.6|302
1624024740000|2021-06-18 13:59:00|7141.9|7139.1|7142.4|7139.6|7144.4|7141.6|7141.4|7138.6|23
1624024750000|2021-06-18 13:59:10|7143.4|7140.6|7146.4|7143.6|7147.4|7144.6|7142.4|7139.6|70
1624024760000|2021-06-18 13:59:20|7146.3|7143.5|7144.4|7141.6|7146.4|7143.6|7143.4|7140.6|34
1624024770000|2021-06-18 13:59:30|7145.4|7142.6|7145.4|7142.6|7146.4|7143.6|7141.4|7138.6|134
1624024780000|2021-06-18 13:59:40|7145.5|7142.7|7150.4|7147.6|7152.4|7149.6|7145.5|7142.7|41
1624024790000|2021-06-18 13:59:50|7149.4|7146.6|7149.4|7146.6|7150.4|7147.6|7148.4|7145.6|45
1624024800000|2021-06-18 14:00:00|7149.3|7146.5|7153.4|7150.6|7153.4|7150.6|7148.4|7145.6|51
1624024810000|2021-06-18 14:00:10|7154.4|7151.6|7154.4|7151.6|7155.4|7152.6|7152.4|7149.6|52
1624024820000|2021-06-18 14:00:20|7155.4|7152.6|7159.4|7156.6|7159.4|7156.6|7154.4|7151.6|66
1624024830000|2021-06-18 14:00:30|7159.9|7157.1|7160.4|7157.6|7162.4|7159.6|7159.4|7156.6|77
1624024840000|2021-06-18 14:00:40|7159.9|7157.1|7156.4|7153.6|7159.9|7157.1|7154.4|7151.6|77
1624024850000|2021-06-18 14:00:50|7156.9|7154.1|7159.4|7156.6|7159.4|7156.6|7154.4|7151.6|57
1624024860000|2021-06-18 14:01:00|7160.4|7157.6|7161.4|7158.6|7161.4|7158.6|7159.4|7156.6|23
1624024870000|2021-06-18 14:01:10|7162.4|7159.6|7163.4|7160.6|7165.4|7162.6|7162.4|7159.6|130
1624024880000|2021-06-18 14:01:20|7164.4|7161.6|7165.4|7162.6|7167.4|7164.6|7164.4|7161.6|100
1624024890000|2021-06-18 14:01:30|7166.4|7163.6|7165.4|7162.6|7168.3|7165.5|7165.4|7162.6|21
1624024900000|2021-06-18 14:01:40|7164.5|7161.7|7168.5|7165.7|7170.4|7167.6|7164|7161.2|123
1624024910000|2021-06-18 14:01:50|7169.4|7166.6|7173.4|7170.6|7173.4|7170.6|7168.4|7165.6|70
1624024920000|2021-06-18 14:02:00|7172.9|7170.1|7185.4|7182.6|7186.4|7183.6|7171.5|7168.7|167
1624024930000|2021-06-18 14:02:10|7184.9|7182.1|7180.4|7177.6|7185.4|7182.6|7179.4|7176.6|142
1624024940000|2021-06-18 14:02:20|7179.5|7176.7|7179.5|7176.7|7183.5|7180.7|7178.5|7175.7|48
1624024950000|2021-06-18 14:02:30|7179.4|7176.6|7177.4|7174.6|7180.5|7177.7|7176.9|7174.1|70
1624024960000|2021-06-18 14:02:40|7176.5|7173.7|7176.4|7173.6|7176.5|7173.7|7170.5|7167.7|246
1624024970000|2021-06-18 14:02:50|7176|7173.2|7172.5|7169.7|7176.5|7173.7|7172.5|7169.7|88
1624024980000|2021-06-18 14:03:00|7172.4|7169.6|7170.5|7167.7|7174.5|7171.7|7169.5|7166.7|83
1624024990000|2021-06-18 14:03:10|7170.6|7167.8|7171.4|7168.6|7173.5|7170.7|7170.6|7167.8|25
1624025000000|2021-06-18 14:03:20|7171.5|7168.7|7164.4|7161.6|7171.5|7168.7|7164.4|7161.6|49
1624025010000|2021-06-18 14:03:30|7164.5|7161.7|7162.4|7159.6|7165.5|7162.7|7161.5|7158.7|36
1624025020000|2021-06-18 14:03:40|7162.5|7159.7|7165.5|7162.7|7165.5|7162.7|7162.5|7159.7|36
1624025030000|2021-06-18 14:03:50|7165.4|7162.6|7163.5|7160.7|7165.5|7162.7|7163.5|7160.7|42
1624025040000|2021-06-18 14:04:00|7164|7161.2|7162.4|7159.6|7165.4|7162.6|7161.4|7158.6|132
1624025050000|2021-06-18 14:04:10|7161.9|7159.1|7160.4|7157.6|7163.4|7160.6|7160.4|7157.6|93
1624025060000|2021-06-18 14:04:20|7160.5|7157.7|7160.5|7157.7|7162.4|7159.6|7159.4|7156.6|149
1624025070000|2021-06-18 14:04:30|7160.4|7157.6|7158.4|7155.6|7162.3|7159.5|7158.3|7155.5|74
1624025080000|2021-06-18 14:04:40|7158.3|7155.5|7158.4|7155.6|7159.4|7156.6|7157.4|7154.6|23
1624025090000|2021-06-18 14:04:50|7159.3|7156.5|7155.4|7152.6|7159.3|7156.5|7155.4|7152.6|33
1624025100000|2021-06-18 14:05:00|7155.5|7152.7|7159.3|7156.5|7159.3|7156.5|7155.5|7152.7|163
1624025110000|2021-06-18 14:05:10|7159.4|7156.6|7161.4|7158.6|7162.4|7159.6|7159.3|7156.5|61
1624025120000|2021-06-18 14:05:20|7162.3|7159.5|7156.4|7153.6|7162.3|7159.5|7156.4|7153.6|49
1624025130000|2021-06-18 14:05:30|7156.3|7153.5|7160.4|7157.6|7161.3|7158.5|7155.4|7152.6|20
1624025140000|2021-06-18 14:05:40|7160.3|7157.5|7163.4|7160.6|7163.4|7160.6|7159.3|7156.5|52
1624025150000|2021-06-18 14:05:50|7163.3|7160.5|7163.3|7160.5|7164.3|7161.5|7160.4|7157.6|45
1624025160000|2021-06-18 14:06:00|7163.2|7160.4|7165.4|7162.6|7165.4|7162.6|7161.4|7158.6|33
1624025170000|2021-06-18 14:06:10|7165.3|7162.5|7169.4|7166.6|7170.3|7167.5|7165.3|7162.5|48
1624025180000|2021-06-18 14:06:20|7169.3|7166.5|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|17
1624025190000|2021-06-18 14:06:30|7169.8|7167|7170.3|7167.5|7171.3|7168.5|7169.3|7166.5|20
1624025200000|2021-06-18 14:06:40|7169.4|7166.6|7171.4|7168.6|7171.4|7168.6|7168.4|7165.6|87
1624025210000|2021-06-18 14:06:50|7171.3|7168.5|7169.4|7166.6|7171.4|7168.6|7169.4|7166.6|52
1624025220000|2021-06-18 14:07:00|7169.5|7166.7|7167.4|7164.6|7171.4|7168.6|7167.4|7164.6|45
1624025230000|2021-06-18 14:07:10|7166.4|7163.6|7162.9|7160.1|7167.4|7164.6|7162.5|7159.7|281
1624025240000|2021-06-18 14:07:20|7162.4|7159.6|7160.3|7157.5|7163.4|7160.6|7160.3|7157.5|47
1624025250000|2021-06-18 14:07:30|7159.4|7156.6|7159.3|7156.5|7162.3|7159.5|7159.3|7156.5|67
1624025260000|2021-06-18 14:07:40|7160.3|7157.5|7159.3|7156.5|7161.3|7158.5|7158.2|7155.4|112
1624025270000|2021-06-18 14:07:50|7160.2|7157.4|7157.2|7154.4|7161.7|7158.4|7156.2|7153.4|131
1624025280000|2021-06-18 14:08:00|7156.2|7153.4|7162.2|7159.4|7162.2|7159.4|7156.2|7153.4|106
1624025290000|2021-06-18 14:08:10|7163.2|7160.4|7164.2|7161.4|7165.2|7162.4|7162.2|7159.4|14
1624025300000|2021-06-18 14:08:20|7164.7|7161.9|7161.7|7158.9|7166.2|7163.4|7161.2|7158.4|525
1624025310000|2021-06-18 14:08:30|7161.3|7158.5|7161.2|7158.4|7162.3|7159.5|7159.2|7156.4|37
1624025320000|2021-06-18 14:08:40|7162.2|7159.4|7159.2|7156.4|7163.2|7160.4|7159.2|7156.4|20
1624025330000|2021-06-18 14:08:50|7160.2|7157.4|7163.2|7160.4|7163.3|7160.5|7160.2|7157.4|7
1624025340000|2021-06-18 14:09:00|7163.3|7160.5|7166.2|7163.4|7166.2|7163.4|7163.2|7160.4|244
1624025350000|2021-06-18 14:09:10|7166.3|7163.5|7166.3|7163.5|7169.7|7166.9|7166.2|7163.4|95
1624025360000|2021-06-18 14:09:20|7166.7|7163.9|7166.3|7163.5|7170.3|7167.5|7166.3|7163.5|129
1624025370000|2021-06-18 14:09:30|7167.2|7164.4|7169.2|7166.4|7169.2|7166.4|7166.3|7163.5|23
1624025380000|2021-06-18 14:09:40|7169.3|7166.5|7169.3|7166.5|7171.2|7168.4|7168.2|7165.4|113
1624025390000|2021-06-18 14:09:50|7170.2|7167.4|7167.2|7164.4|7170.2|7167.4|7166.2|7163.4|5
1624025400000|2021-06-18 14:10:00|7167.3|7164.5|7170.2|7167.4|7172.2|7169.4|7167.3|7164.5|12
1624025410000|2021-06-18 14:10:10|7169.3|7166.5|7166.3|7163.5|7170.3|7167.5|7165.3|7162.5|8
1624025420000|2021-06-18 14:10:20|7167.2|7164.4|7163.2|7160.4|7168.2|7165.4|7162.3|7159.5|11
1624025430000|2021-06-18 14:10:30|7163.3|7160.5|7163.2|7160.4|7164.3|7161.5|7162.3|7159.5|7
1624025440000|2021-06-18 14:10:40|7163.7|7160.9|7159.2|7156.4|7164.2|7161.4|7159.2|7156.4|20
1624025450000|2021-06-18 14:10:50|7158.3|7155.5|7157.3|7154.5|7159.2|7156.4|7156.2|7153.4|76
1624025460000|2021-06-18 14:11:00|7158.3|7155.5|7162.3|7159.5|7162.8|7160|7157.3|7154.5|58
1624025470000|2021-06-18 14:11:10|7162.4|7159.6|7163.3|7160.5|7166.2|7163.4|7161.2|7158.4|97
1624025480000|2021-06-18 14:11:20|7164.2|7161.4|7163.2|7160.4|7164.2|7161.4|7162.3|7159.5|5
1624025490000|2021-06-18 14:11:30|7162.2|7159.4|7161.2|7158.4|7162.3|7159.5|7160.2|7157.4|14
1624025500000|2021-06-18 14:11:40|7161.3|7158.5|7165.3|7162.5|7165.3|7162.5|7161.3|7158.5|29
1624025510000|2021-06-18 14:11:50|7164.2|7161.4|7163.2|7160.4|7165.2|7162.4|7162.3|7159.5|3
1624025520000|2021-06-18 14:12:00|7163.3|7160.5|7166.2|7163.4|7166.2|7163.4|7163.3|7160.5|10
1624025530000|2021-06-18 14:12:10|7165.3|7162.5|7165.3|7162.5|7166.2|7163.4|7165.2|7162.4|11
1624025540000|2021-06-18 14:12:20|7166.2|7163.4|7166.2|7163.4|7167.3|7164.5|7165.3|7162.5|70
1624025550000|2021-06-18 14:12:30|7166.3|7163.5|7174.2|7171.4|7175.2|7172.4|7166.3|7163.5|124
1624025560000|2021-06-18 14:12:40|7173.3|7170.5|7173.3|7170.5|7175.2|7172.4|7170.3|7167.5|99
1624025570000|2021-06-18 14:12:50|7173.7|7170.9|7175.3|7172.5|7175.3|7172.5|7173.7|7170.9|529
1624025580000|2021-06-18 14:13:00|7174.8|7172|7175.3|7172.5|7177.3|7174.5|7174.3|7171.5|57
1624025590000|2021-06-18 14:13:10|7174.3|7171.5|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|1
1624025600000|2021-06-18 14:13:20|7174.4|7171.6|7176.3|7173.5|7177.3|7174.5|7174.4|7171.6|229
1624025610000|2021-06-18 14:13:30|7177.3|7174.5|7172.3|7169.5|7178.2|7175.4|7171.3|7168.5|38
1624025620000|2021-06-18 14:13:40|7173.3|7170.5|7172.3|7169.5|7174.3|7171.5|7172.3|7169.5|33
1624025630000|2021-06-18 14:13:50|7171.3|7168.5|7172.3|7169.5|7173.3|7170.5|7171.3|7168.5|8
1624025640000|2021-06-18 14:14:00|7173.3|7170.5|7173.3|7170.5|7174.3|7171.5|7172.3|7169.5|4
1624025650000|2021-06-18 14:14:10|7174.3|7171.5|7172.3|7169.5|7174.3|7171.5|7172.3|7169.5|5
1624025660000|2021-06-18 14:14:20|7171.8|7169|7170.3|7167.5|7174.3|7171.5|7170.3|7167.5|22
1624025670000|2021-06-18 14:14:30|7170.2|7167.4|7168.3|7165.5|7170.2|7167.4|7166.3|7163.5|11
1624025680000|2021-06-18 14:14:40|7168.8|7166|7166.3|7163.5|7168.8|7166|7165.3|7162.5|45
1624025690000|2021-06-18 14:14:50|7165.3|7162.5|7169.3|7166.5|7169.3|7166.5|7165.3|7162.5|23
1624025700000|2021-06-18 14:15:00|7170.3|7167.5|7172.3|7169.5|7172.3|7169.5|7168.3|7165.5|223
1624025710000|2021-06-18 14:15:10|7172.8|7170|7171.3|7168.5|7175.3|7172.5|7171.3|7168.5|16
1624025720000|2021-06-18 14:15:20|7172.3|7169.5|7175.3|7172.5|7175.3|7172.5|7171.3|7168.5|38
1624025730000|2021-06-18 14:15:30|7174.4|7171.6|7175.3|7172.5|7176.3|7173.5|7174.3|7171.5|28
1624025740000|2021-06-18 14:15:40|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7175.3|7172.5|4
1624025750000|2021-06-18 14:15:50|7175.3|7172.5|7174.3|7171.5|7176.3|7173.5|7173.3|7170.5|26
1624025760000|2021-06-18 14:16:00|7174.4|7171.6|7175.3|7172.5|7176.3|7173.5|7174.4|7171.6|2
1624025770000|2021-06-18 14:16:10|7176.3|7173.5|7172.3|7169.5|7176.3|7173.5|7171.3|7168.5|29
1624025780000|2021-06-18 14:16:20|7173.3|7170.5|7170.3|7167.5|7173.3|7170.5|7169.3|7166.5|10
1624025790000|2021-06-18 14:16:30|7169.3|7166.5|7170.3|7167.5|7171.3|7168.5|7169.3|7166.5|16
1624025800000|2021-06-18 14:16:40|7169.3|7166.5|7168.3|7165.5|7170.3|7167.5|7168.3|7165.5|5
1624025810000|2021-06-18 14:16:50|7169.3|7166.5|7171.3|7168.5|7173.3|7170.5|7169.3|7166.5|31
1624025820000|2021-06-18 14:17:00|7172.3|7169.5|7172.4|7169.6|7175.3|7172.5|7171.8|7169|150
1624025830000|2021-06-18 14:17:10|7172.3|7169.5|7172.3|7169.5|7173.3|7170.5|7171.3|7168.5|6
1624025840000|2021-06-18 14:17:20|7172.4|7169.6|7166.3|7163.5|7172.4|7169.6|7165.4|7162.6|49
1624025850000|2021-06-18 14:17:30|7165.4|7162.6|7167.4|7164.6|7168.3|7165.5|7165.4|7162.6|21
1624025860000|2021-06-18 14:17:40|7167.3|7164.5|7166.4|7163.6|7168.4|7165.6|7166.3|7163.5|39
1624025870000|2021-06-18 14:17:50|7166.3|7163.5|7169.4|7166.6|7169.4|7166.6|7165.4|7162.6|17
1624025880000|2021-06-18 14:18:00|7169.9|7167.1|7168.4|7165.6|7170.4|7167.6|7168.4|7165.6|37
1624025890000|2021-06-18 14:18:10|7169.3|7166.5|7167.3|7164.5|7169.3|7166.5|7167.3|7164.5|15
1624025900000|2021-06-18 14:18:20|7166.4|7163.6|7168.4|7165.6|7169.4|7166.6|7165.4|7162.6|122
1624025910000|2021-06-18 14:18:30|7168.3|7165.5|7171.4|7168.6|7171.4|7168.6|7167.4|7164.6|32
1624025920000|2021-06-18 14:18:40|7171.9|7169.1|7175.4|7172.6|7175.4|7172.6|7170.9|7168.1|55
1624025930000|2021-06-18 14:18:50|7174.4|7171.6|7172.4|7169.6|7174.4|7171.6|7172.4|7169.6|12
1624025940000|2021-06-18 14:19:00|7172.3|7169.5|7172.9|7170.1|7173.4|7170.6|7170.3|7167.5|14
1624025950000|2021-06-18 14:19:10|7173.4|7170.6|7175.9|7173.1|7176.3|7173.5|7173.4|7170.6|2
1624025960000|2021-06-18 14:19:20|7176.3|7173.5|7175.4|7172.6|7176.4|7173.6|7175.3|7172.5|63
1624025970000|2021-06-18 14:19:30|7176.3|7173.5|7172.4|7169.6|7177.4|7174.6|7172.3|7169.5|111
1624025980000|2021-06-18 14:19:40|7172.3|7169.5|7171.3|7168.5|7173.3|7170.5|7171.3|7168.5|21
1624025990000|2021-06-18 14:19:50|7170.4|7167.6|7171.4|7168.6|7172.3|7169.5|7170.3|7167.5|28
1624026000000|2021-06-18 14:20:00|7171.3|7168.5|7171.4|7168.6|7173.4|7170.6|7170.4|7167.6|10
1624026010000|2021-06-18 14:20:10|7172.4|7169.6|7171.4|7168.6|7175.4|7172.6|7171.3|7168.5|24
1624026020000|2021-06-18 14:20:20|7171.9|7169.1|7173.4|7170.6|7175.4|7172.6|7171.4|7168.6|181
1624026030000|2021-06-18 14:20:30|7173.3|7170.5|7174.4|7171.6|7174.4|7171.6|7171.3|7168.5|209
1624026040000|2021-06-18 14:20:40|7173.4|7170.6|7169.4|7166.6|7174.4|7171.6|7168.5|7165.7|21
1624026050000|2021-06-18 14:20:50|7169.5|7166.7|7167.9|7165.1|7170.4|7167.6|7167.4|7164.6|46
1624026060000|2021-06-18 14:21:00|7168.4|7165.6|7170.4|7167.6|7170.4|7167.6|7168.4|7165.6|9
1624026070000|2021-06-18 14:21:10|7171.3|7168.5|7173.4|7170.6|7173.4|7170.6|7170.5|7167.7|88
1624026080000|2021-06-18 14:21:20|7173.9|7171.1|7172.4|7169.6|7173.9|7171.1|7171.4|7168.6|31
1624026090000|2021-06-18 14:21:30|7171.9|7169.1|7168.4|7165.6|7171.9|7169.1|7168.3|7165.5|67
1624026100000|2021-06-18 14:21:40|7168.3|7165.5|7167.4|7164.6|7168.4|7165.6|7166.4|7163.6|11
1624026110000|2021-06-18 14:21:50|7168.4|7165.6|7168.9|7166.1|7169.4|7166.6|7165.4|7162.6|333
1624026120000|2021-06-18 14:22:00|7169.4|7166.6|7171.4|7168.6|7172.4|7169.6|7168.4|7165.6|172
1624026130000|2021-06-18 14:22:10|7171.5|7168.7|7170.4|7167.6|7173.4|7170.6|7170.4|7167.6|28
1624026140000|2021-06-18 14:22:20|7170.5|7167.7|7171.4|7168.6|7171.4|7168.6|7168.4|7165.6|42
1624026150000|2021-06-18 14:22:30|7171.5|7168.7|7169.4|7166.6|7172.5|7169.7|7169|7166.2|36
1624026160000|2021-06-18 14:22:40|7168.5|7165.7|7169.4|7166.6|7170.4|7167.6|7167.4|7164.6|19
1624026170000|2021-06-18 14:22:50|7168.9|7166.1|7163.4|7160.6|7169.4|7166.6|7163.4|7160.6|48
1624026180000|2021-06-18 14:23:00|7164.4|7161.6|7167.4|7164.6|7167.5|7164.7|7163.4|7160.6|39
1624026190000|2021-06-18 14:23:10|7167.5|7164.7|7166.4|7163.6|7168.4|7165.6|7165.5|7162.7|8
1624026200000|2021-06-18 14:23:20|7165.4|7162.6|7167.4|7164.6|7167.5|7164.7|7164.4|7161.6|98
1624026210000|2021-06-18 14:23:30|7167.5|7164.7|7170.4|7167.6|7170.4|7167.6|7167.5|7164.7|7
1624026220000|2021-06-18 14:23:40|7169.4|7166.6|7168.4|7165.6|7170.4|7167.6|7168.4|7165.6|8
1624026230000|2021-06-18 14:23:50|7168.5|7165.7|7169.4|7166.6|7171.4|7168.6|7168.5|7165.7|7
1624026240000|2021-06-18 14:24:00|7169.5|7166.7|7174.4|7171.6|7174.4|7171.6|7169.5|7166.7|14
1624026250000|2021-06-18 14:24:10|7175.4|7172.6|7173.4|7170.6|7175.4|7172.6|7172.9|7170.1|25
1624026260000|2021-06-18 14:24:20|7173.5|7170.7|7172.4|7169.6|7174.4|7171.6|7172.4|7169.6|46
1624026270000|2021-06-18 14:24:30|7171.5|7168.7|7171.5|7168.7|7172.5|7169.7|7170.9|7168.1|9
1624026280000|2021-06-18 14:24:40|7172.4|7169.6|7175.4|7172.6|7175.4|7172.6|7171.4|7168.6|18
1624026290000|2021-06-18 14:24:50|7174.9|7172.1|7174.4|7171.6|7175.4|7172.6|7173.4|7170.6|75
1624026300000|2021-06-18 14:25:00|7174.5|7171.7|7177.4|7174.6|7178.4|7175.6|7173.4|7170.6|171
1624026310000|2021-06-18 14:25:10|7176.9|7174.1|7174.4|7171.6|7178.4|7175.6|7174.4|7171.6|42
1624026320000|2021-06-18 14:25:20|7173.4|7170.6|7171.4|7168.6|7175.4|7172.6|7170.5|7167.7|28
1624026330000|2021-06-18 14:25:30|7171.9|7169.1|7169.4|7166.6|7173.4|7170.6|7169.4|7166.6|28
1624026340000|2021-06-18 14:25:40|7170.4|7167.6|7173.5|7170.7|7173.5|7170.7|7170.4|7167.6|24
1624026350000|2021-06-18 14:25:50|7174.4|7171.6|7170.3|7167.5|7174.5|7171.7|7169.9|7167.1|227
1624026360000|2021-06-18 14:26:00|7170.4|7167.6|7172.3|7169.5|7172.3|7169.5|7170.3|7167.5|418
1624026370000|2021-06-18 14:26:10|7171.3|7168.5|7172.3|7169.5|7172.3|7169.5|7171.3|7168.5|36
1624026380000|2021-06-18 14:26:20|7171.8|7169|7171.3|7168.5|7171.8|7169|7171.3|7168.5|108
1624026390000|2021-06-18 14:26:30|7171.8|7169|7170.3|7167.5|7172.3|7169.5|7170.3|7167.5|2
1624026400000|2021-06-18 14:26:40|7170.4|7167.6|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|8
1624026410000|2021-06-18 14:26:50|7171.3|7168.5|7168.3|7165.5|7171.3|7168.5|7167.3|7164.5|107
1624026420000|2021-06-18 14:27:00|7168.8|7166|7168.3|7165.5|7169.3|7166.5|7167.3|7164.5|21
1624026430000|2021-06-18 14:27:10|7169.3|7166.5|7169.3|7166.5|7171.8|7169|7169.3|7166.5|39
1624026440000|2021-06-18 14:27:20|7168.3|7165.5|7169.3|7166.5|7171.3|7168.5|7168.3|7165.5|25
1624026450000|2021-06-18 14:27:30|7168.3|7165.5|7166.3|7163.5|7168.3|7165.5|7165.3|7162.5|18
1624026460000|2021-06-18 14:27:40|7165.8|7163|7165.3|7162.5|7167.3|7164.5|7165.3|7162.5|56
1624026470000|2021-06-18 14:27:50|7164.4|7161.6|7164.3|7161.5|7165.3|7162.5|7164.3|7161.5|58
1624026480000|2021-06-18 14:28:00|7164.4|7161.6|7164.3|7161.5|7165.3|7162.5|7163.3|7160.5|14
1624026490000|2021-06-18 14:28:10|7163.8|7161|7164.3|7161.5|7165.3|7162.5|7162.3|7159.5|5
1624026500000|2021-06-18 14:28:20|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7164.3|7161.5|12
1624026510000|2021-06-18 14:28:30|7164.8|7162|7161.3|7158.5|7165.3|7162.5|7161.3|7158.5|38
1624026520000|2021-06-18 14:28:40|7162.3|7159.5|7164.3|7161.5|7164.3|7161.5|7162.3|7159.5|42
1624026530000|2021-06-18 14:28:50|7165.3|7162.5|7165.3|7162.5|7166.3|7163.5|7164.3|7161.5|9
1624026540000|2021-06-18 14:29:00|7165.4|7162.6|7172.3|7169.5|7172.3|7169.5|7165.4|7162.6|35
1624026550000|2021-06-18 14:29:10|7171.8|7169|7171.3|7168.5|7173.3|7170.5|7171.3|7168.5|32
1624026560000|2021-06-18 14:29:20|7172.3|7169.5|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|13
1624026570000|2021-06-18 14:29:30|7173.3|7170.5|7172.3|7169.5|7174.3|7171.5|7172.3|7169.5|34
1624026580000|2021-06-18 14:29:40|7172.4|7169.6|7172.3|7169.5|7173.3|7170.5|7171.3|7168.5|4
1624026590000|2021-06-18 14:29:50|7173.3|7170.5|7170.3|7167.5|7173.3|7170.5|7170.3|7167.5|5
1624026600000|2021-06-18 14:30:00|7171.3|7168.5|7172.3|7169.5|7174.3|7171.5|7171.3|7168.5|15
1624026610000|2021-06-18 14:30:10|7171.3|7168.5|7165.8|7163|7171.8|7169|7164.3|7161.5|4
1624026620000|2021-06-18 14:30:20|7166.3|7163.5|7164.3|7161.5|7167.3|7164.5|7163.3|7160.5|13
1624026630000|2021-06-18 14:30:30|7163.3|7160.5|7167.3|7164.5|7167.3|7164.5|7163.3|7160.5|48
1624026640000|2021-06-18 14:30:40|7166.3|7163.5|7164.3|7161.5|7167.3|7164.5|7164.3|7161.5|90
1624026650000|2021-06-18 14:30:50|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7164.3|7161.5|7
1624026660000|2021-06-18 14:31:00|7164.4|7161.6|7162.8|7160|7167.3|7164.5|7162.3|7159.5|84
1624026670000|2021-06-18 14:31:10|7163.3|7160.5|7161.3|7158.5|7164.3|7161.5|7161.3|7158.5|13
1624026680000|2021-06-18 14:31:20|7162.3|7159.5|7158.3|7155.5|7162.3|7159.5|7157.3|7154.5|58
1624026690000|2021-06-18 14:31:30|7158.8|7156|7157.3|7154.5|7160.3|7157.5|7157.3|7154.5|77
1624026700000|2021-06-18 14:31:40|7158.3|7155.5|7156.3|7153.5|7159.3|7156.5|7156.3|7153.5|14
1624026710000|2021-06-18 14:31:50|7155.3|7152.5|7157.3|7154.5|7157.8|7155|7155.3|7152.5|28
1624026720000|2021-06-18 14:32:00|7157.4|7154.6|7158.3|7155.5|7159.3|7156.5|7156.8|7154|175
1624026730000|2021-06-18 14:32:10|7158.4|7155.6|7158.3|7155.5|7160.3|7157.5|7158.3|7155.5|56
1624026740000|2021-06-18 14:32:20|7159.3|7156.5|7158.3|7155.5|7160.3|7157.5|7156.3|7153.5|16
1624026750000|2021-06-18 14:32:30|7159.3|7156.5|7155.3|7152.5|7159.3|7156.5|7155.3|7152.5|9
1624026760000|2021-06-18 14:32:40|7154.3|7151.5|7157.3|7154.5|7157.3|7154.5|7154.3|7151.5|152
1624026770000|2021-06-18 14:32:50|7157.8|7155|7156.3|7153.5|7158.3|7155.5|7156.3|7153.5|6
1624026780000|2021-06-18 14:33:00|7155.3|7152.5|7157.3|7154.5|7158.8|7156|7155.3|7152.5|12
1624026790000|2021-06-18 14:33:10|7158.3|7155.5|7154.3|7151.5|7158.3|7155.5|7154.3|7151.5|15
1624026800000|2021-06-18 14:33:20|7155.3|7152.5|7155.3|7152.5|7156.3|7153.5|7154.3|7151.5|7
1624026810000|2021-06-18 14:33:30|7155.8|7153|7154.3|7151.5|7156.3|7153.5|7154.3|7151.5|9
1624026820000|2021-06-18 14:33:40|7154.4|7151.6|7157.3|7154.5|7157.3|7154.5|7154.3|7151.5|78
1624026830000|2021-06-18 14:33:50|7158.3|7155.5|7158.3|7155.5|7158.8|7156|7157.3|7154.5|3
1624026840000|2021-06-18 14:34:00|7157.3|7154.5|7163.3|7160.5|7163.3|7160.5|7157.3|7154.5|15
1624026850000|2021-06-18 14:34:10|7163.8|7161|7164.3|7161.5|7166.3|7163.5|7163.3|7160.5|60
1624026860000|2021-06-18 14:34:20|7165.3|7162.5|7164.3|7161.5|7165.3|7162.5|7163.3|7160.5|14
1624026870000|2021-06-18 14:34:30|7164.2|7161.4|7163.3|7160.5|7164.3|7161.5|7162.3|7159.5|23
1624026880000|2021-06-18 14:34:40|7163.8|7161|7164.3|7161.5|7165.3|7162.5|7163.8|7161|2
1624026890000|2021-06-18 14:34:50|7164.8|7162|7163.3|7160.5|7165.3|7162.5|7163.3|7160.5|5
1624026900000|2021-06-18 14:35:00|7162.3|7159.5|7164.3|7161.5|7165.3|7162.5|7162.3|7159.5|42
1624026910000|2021-06-18 14:35:10|7165.2|7162.4|7168.3|7165.5|7169.3|7166.5|7165.2|7162.4|21
1624026920000|2021-06-18 14:35:20|7167.8|7165|7169.8|7167|7170.3|7167.5|7167.3|7164.5|25
1624026930000|2021-06-18 14:35:30|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|5
1624026940000|2021-06-18 14:35:40|7169.3|7166.5|7167.3|7164.5|7169.3|7166.5|7166.3|7163.5|29
1624026950000|2021-06-18 14:35:50|7166.3|7163.5|7166.3|7163.5|7167.3|7164.5|7165.3|7162.5|6
1624026960000|2021-06-18 14:36:00|7166.4|7163.6|7168.8|7166|7169.3|7166.5|7166.3|7163.5|6
1624026970000|2021-06-18 14:36:10|7168.3|7165.5|7170.3|7167.5|7170.3|7167.5|7168.3|7165.5|18
1624026980000|2021-06-18 14:36:20|7171.3|7168.5|7170.3|7167.5|7172.3|7169.5|7170.3|7167.5|21
1624026990000|2021-06-18 14:36:30|7170.4|7167.6|7171.4|7168.6|7172.3|7169.5|7170.3|7167.5|349
1624027000000|2021-06-18 14:36:40|7171.3|7168.5|7169.4|7166.6|7171.4|7168.6|7168.3|7165.5|51
1624027010000|2021-06-18 14:36:50|7170.3|7167.5|7171.4|7168.6|7172.4|7169.6|7169.9|7167.1|201
1624027020000|2021-06-18 14:37:00|7171.3|7168.5|7172.4|7169.6|7172.4|7169.6|7170.4|7167.6|4
1624027030000|2021-06-18 14:37:10|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7172.4|7169.6|1
1624027040000|2021-06-18 14:37:20|7172.4|7169.6|7172.4|7169.6|7173.3|7170.5|7172.3|7169.5|2
1624027050000|2021-06-18 14:37:30|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7171.4|7168.6|2
1624027060000|2021-06-18 14:37:40|7172.4|7169.6|7171.4|7168.6|7172.4|7169.6|7170.4|7167.6|9
1624027070000|2021-06-18 14:37:50|7171.3|7168.5|7168.4|7165.6|7171.3|7168.5|7168.3|7165.5|3
1624027080000|2021-06-18 14:38:00|7169.3|7166.5|7166.4|7163.6|7169.4|7166.6|7166.4|7163.6|9
1624027090000|2021-06-18 14:38:10|7166.3|7163.5|7165.4|7162.6|7167.4|7164.6|7165.4|7162.6|19
1624027100000|2021-06-18 14:38:20|7166.3|7163.5|7166.4|7163.6|7167.4|7164.6|7166.3|7163.5|27
1624027110000|2021-06-18 14:38:30|7166.3|7163.5|7165.4|7162.6|7166.4|7163.6|7165.3|7162.5|56
1624027120000|2021-06-18 14:38:40|7166.3|7163.5|7167.3|7164.5|7167.3|7164.5|7166.3|7163.5|2
1624027130000|2021-06-18 14:38:50|7167.4|7164.6|7168.4|7165.6|7168.4|7165.6|7167.3|7164.5|4
1624027140000|2021-06-18 14:39:00|7168.3|7165.5|7167.4|7164.6|7168.4|7165.6|7167.4|7164.6|8
1624027150000|2021-06-18 14:39:10|7167.3|7164.5|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|9
1624027160000|2021-06-18 14:39:20|7167.3|7164.5|7167.4|7164.6|7168.4|7165.6|7166.4|7163.6|7
1624027170000|2021-06-18 14:39:30|7167.3|7164.5|7168.4|7165.6|7169.3|7166.5|7167.3|7164.5|2
1624027180000|2021-06-18 14:39:40|7168.9|7166.1|7167.4|7164.6|7169.3|7166.5|7167.4|7164.6|39
1624027190000|2021-06-18 14:39:50|||||||||3
1624027200000|2021-06-18 14:40:00|7167.3|7164.5|7164.4|7161.6|7167.4|7164.6|7163.4|7160.6|17
1624027210000|2021-06-18 14:40:10|7165.3|7162.5|7157.4|7154.6|7165.3|7162.5|7157.4|7154.6|39
1624027220000|2021-06-18 14:40:20|7157.9|7155.1|7158.4|7155.6|7158.4|7155.6|7155.9|7153.1|48
1624027230000|2021-06-18 14:40:30|7159.3|7156.5|7158.4|7155.6|7160.4|7157.6|7158.4|7155.6|10
1624027240000|2021-06-18 14:40:40|7159.4|7156.6|7157.3|7154.5|7159.4|7156.6|7155.4|7152.6|485
1624027250000|2021-06-18 14:40:50|7157.8|7155|7158.8|7156|7159.3|7156.5|7157.3|7154.5|16
1624027260000|2021-06-18 14:41:00|7158.3|7155.5|7160.3|7157.5|7161.3|7158.5|7158.3|7155.5|10
1624027270000|2021-06-18 14:41:10|7159.8|7157|7159.3|7156.5|7161.3|7158.5|7159.3|7156.5|14
1624027280000|2021-06-18 14:41:20|7158.8|7156|7157.3|7154.5|7159.3|7156.5|7157.3|7154.5|4
1624027290000|2021-06-18 14:41:30|7156.3|7153.5|7154.3|7151.5|7156.3|7153.5|7154.3|7151.5|38
1624027300000|2021-06-18 14:41:40|7153.4|7150.6|7152.3|7149.5|7154.3|7151.5|7151.3|7148.5|155
1624027310000|2021-06-18 14:41:50|7151.8|7149|7149.3|7146.5|7154.3|7151.5|7149.3|7146.5|47
1624027320000|2021-06-18 14:42:00|7149.8|7147|7153.4|7150.6|7153.4|7150.6|7149.8|7147|16
1624027330000|2021-06-18 14:42:10|7154.3|7151.5|7153.3|7150.5|7154.3|7151.5|7152.3|7149.5|7
1624027340000|2021-06-18 14:42:20|7154.3|7151.5|7153.3|7150.5|7154.3|7151.5|7153.3|7150.5|0
1624027350000|2021-06-18 14:42:30|7154.3|7151.5|7154.8|7152|7155.3|7152.5|7153.8|7151|5
1624027360000|2021-06-18 14:42:40|7155.3|7152.5|7155.3|7152.5|7157.3|7154.5|7154.8|7152|26
1624027370000|2021-06-18 14:42:50|7156.3|7153.5|7152.3|7149.5|7156.3|7153.5|7152.3|7149.5|10
1624027380000|2021-06-18 14:43:00|7151.3|7148.5|7153.3|7150.5|7153.3|7150.5|7151.3|7148.5|20
1624027390000|2021-06-18 14:43:10|7154.3|7151.5|7151.3|7148.5|7154.3|7151.5|7151.3|7148.5|4
1624027400000|2021-06-18 14:43:20|7149.3|7146.5|7151.3|7148.5|7151.3|7148.5|7149.2|7146.4|46
1624027410000|2021-06-18 14:43:30|7150.8|7148|7148.3|7145.5|7151.3|7148.5|7148.3|7145.5|29
1624027420000|2021-06-18 14:43:40|7149.3|7146.5|7150.3|7147.5|7151.2|7148.4|7148.3|7145.5|45
1624027430000|2021-06-18 14:43:50|7150.2|7147.4|7148.2|7145.4|7150.3|7147.5|7148.2|7145.4|36
1624027440000|2021-06-18 14:44:00|7148.3|7145.5|7150.2|7147.4|7150.2|7147.4|7148.2|7145.4|12
1624027450000|2021-06-18 14:44:10|7149.3|7146.5|7154.3|7151.5|7154.7|7151.9|7149.3|7146.5|64
1624027460000|2021-06-18 14:44:20|7155.2|7152.4|7157.3|7154.5|7157.3|7154.5|7154.3|7151.5|26
1624027470000|2021-06-18 14:44:30|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7155.3|7152.5|16
1624027480000|2021-06-18 14:44:40|7156.3|7153.5|7156.2|7153.4|7157.2|7154.4|7155.3|7152.5|1
1624027490000|2021-06-18 14:44:50|7156.3|7153.5|7158.2|7155.4|7158.2|7155.4|7155.3|7152.5|9
1624027500000|2021-06-18 14:45:00|7158.3|7155.5|7158.3|7155.5|7159.3|7156.5|7154.3|7151.5|26
1624027510000|2021-06-18 14:45:10|7159.2|7156.4|7157.2|7154.4|7159.3|7156.5|7157.2|7154.4|5
1624027520000|2021-06-18 14:45:20|7156.3|7153.5|7157.2|7154.4|7157.2|7154.4|7156.3|7153.5|0
1624027530000|2021-06-18 14:45:30|7157.3|7154.5|7156.3|7153.5|7160.2|7157.4|7156.3|7153.5|12
1624027540000|2021-06-18 14:45:40|7156.4|7153.6|7158.2|7155.4|7158.2|7155.4|7156.2|7153.4|5
1624027550000|2021-06-18 14:45:50|7158.3|7155.5|7159.3|7156.5|7159.3|7156.5|7158.3|7155.5|8
1624027560000|2021-06-18 14:46:00|7160.2|7157.4|7164.3|7161.5|7164.3|7161.5|7160.2|7157.4|37
1624027570000|2021-06-18 14:46:10|7164.9|7160.9|7165.2|7162.4|7167.2|7164.4|7164.2|7160.9|55
1624027580000|2021-06-18 14:46:20|7164.3|7161.5|7163.2|7160.4|7165.2|7162.4|7163.2|7160.4|10
1624027590000|2021-06-18 14:46:30|7162.2|7159.4|7163.3|7160.5|7164.2|7161.4|7162.2|7159.4|30
1624027600000|2021-06-18 14:46:40|7164.2|7161.4|7164.3|7161.5|7165.3|7162.5|7162.8|7160|8
1624027610000|2021-06-18 14:46:50|7164.2|7161.4|7162.8|7160|7166.3|7163.5|7162.8|7160|5
1624027620000|2021-06-18 14:47:00|7162.2|7159.4|7163.2|7160.4|7163.3|7160.5|7161.3|7158.5|9
1624027630000|2021-06-18 14:47:10|7162.7|7159.9|7162.3|7159.5|7163.2|7160.4|7160.2|7157.4|18
1624027640000|2021-06-18 14:47:20|||||||||2
1624027650000|2021-06-18 14:47:30|7162.2|7159.4|7162.3|7159.5|7162.3|7159.5|7160.3|7157.5|2
1624027660000|2021-06-18 14:47:40|7163.2|7160.4|7162.3|7159.5|7163.3|7160.5|7161.3|7158.5|3
1624027670000|2021-06-18 14:47:50|7162.2|7159.4|7162.3|7159.5|7162.3|7159.5|7160.2|7157.4|5
1624027680000|2021-06-18 14:48:00|7163.2|7160.4|7163.3|7160.5|7165.2|7162.4|7163.2|7160.4|3
1624027690000|2021-06-18 14:48:10|7163.2|7160.4|7163.3|7160.5|7164.3|7161.5|7162.3|7159.5|0
1624027700000|2021-06-18 14:48:20|7163.7|7160.9|7165.3|7162.5|7167.2|7164.4|7163.7|7160.9|18
1624027710000|2021-06-18 14:48:30|7165.2|7162.4|7166.3|7163.5|7168.2|7165.4|7165.2|7162.4|24
1624027720000|2021-06-18 14:48:40|7166.2|7163.4|7167.2|7164.4|7168.2|7165.4|7166.2|7163.4|4
1624027730000|2021-06-18 14:48:50|7166.7|7163.9|7165.2|7162.4|7166.7|7163.9|7165.2|7162.4|1
1624027740000|2021-06-18 14:49:00|7164.3|7161.5|7165.3|7162.5|7166.3|7163.5|7164.3|7161.5|3
1624027750000|2021-06-18 14:49:10|7165.7|7162.9|7166.3|7163.5|7167.3|7164.5|7165.3|7162.5|847
1624027760000|2021-06-18 14:49:20|7167.3|7164.5|7166.3|7163.5|7167.3|7164.5|7166.3|7163.5|10
1624027770000|2021-06-18 14:49:30|7166.8|7164|7168.3|7165.5|7168.3|7165.5|7166.3|7163.5|12
1624027780000|2021-06-18 14:49:40|7168.2|7165.4|7168.3|7165.5|7168.3|7165.5|7167.3|7164.5|10
1624027790000|2021-06-18 14:49:50|7168.2|7165.4|7168.3|7165.5|7168.3|7165.5|7167.8|7165|3
1624027800000|2021-06-18 14:50:00|7168.4|7165.6|7172.4|7169.6|7173.3|7170.5|7168.4|7165.6|165
1624027810000|2021-06-18 14:50:10|7173.3|7170.5|7172.4|7169.6|7173.4|7170.6|7171.4|7168.6|19
1624027820000|2021-06-18 14:50:20|7171.4|7168.6|7171.4|7168.6|7172.4|7169.6|7171.4|7168.6|7
1624027830000|2021-06-18 14:50:30|7171.3|7168.5|7167.3|7164.5|7171.4|7168.6|7166.5|7163.7|171
1624027840000|2021-06-18 14:50:40|7167.4|7164.6|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|10
1624027850000|2021-06-18 14:50:50|7166.3|7163.5|7164.4|7161.6|7166.3|7163.5|7164.3|7161.5|9
1624027860000|2021-06-18 14:51:00|7165.3|7162.5|7166.4|7163.6|7168.4|7165.6|7164.4|7161.6|13
1624027870000|2021-06-18 14:51:10|7166.3|7163.5|7163.4|7160.6|7166.4|7163.6|7163.4|7160.6|5
1624027880000|2021-06-18 14:51:20|7164.3|7161.5|7163.4|7160.6|7165.3|7162.5|7163.4|7160.6|9
1624027890000|2021-06-18 14:51:30|7163.3|7160.5|7164.4|7161.6|7164.4|7161.6|7162.4|7159.6|4
1624027900000|2021-06-18 14:51:40|7164.5|7161.7|7166.4|7163.6|7167.4|7164.6|7164.5|7161.7|36
1624027910000|2021-06-18 14:51:50|7166.9|7164.1|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|5
1624027920000|2021-06-18 14:52:00|7166.9|7164.1|7166.4|7163.6|7168.4|7165.6|7166.3|7163.5|121
1624027930000|2021-06-18 14:52:10|7165.4|7162.6|7164.4|7161.6|7165.4|7162.6|7163.4|7160.6|32
1624027940000|2021-06-18 14:52:20|7164.8|7162|7164.3|7161.5|7165.3|7162.5|7164.3|7161.5|5
1624027950000|2021-06-18 14:52:30|7164.4|7161.6|7164.4|7161.6|7165.4|7162.6|7164.3|7161.5|11
1624027960000|2021-06-18 14:52:40|7165.3|7162.5|7164.4|7161.6|7165.4|7162.6|7164.4|7161.6|1
1624027970000|2021-06-18 14:52:50|7164.3|7161.5|7165.3|7162.5|7165.3|7162.5|7162.4|7159.6|34
1624027980000|2021-06-18 14:53:00|7164.9|7162.1|7162.4|7159.6|7165.3|7162.5|7162.3|7159.5|9
1624027990000|2021-06-18 14:53:10|7163.3|7160.5|7162.3|7159.5|7164.4|7161.6|7162.3|7159.5|5
1624028000000|2021-06-18 14:53:20|7162.4|7159.6|7160.3|7157.5|7163.3|7160.5|7160.3|7157.5|11
1624028010000|2021-06-18 14:53:30|7159.4|7156.6|7160.3|7157.5|7160.4|7157.6|7159.3|7156.5|9
1624028020000|2021-06-18 14:53:40|7160.4|7157.6|7160.3|7157.5|7161.4|7158.6|7159.4|7156.6|7
1624028030000|2021-06-18 14:53:50|7159.4|7156.6|7158.4|7155.6|7160.8|7158|7158.4|7155.6|2
1624028040000|2021-06-18 14:54:00|7159.3|7156.5|7161.3|7158.5|7162.3|7159.5|7158.4|7155.6|4
1624028050000|2021-06-18 14:54:10|7161.4|7158.6|7161.3|7158.5|7162.3|7159.5|7160.4|7157.6|4
1624028060000|2021-06-18 14:54:20|7160.3|7157.5|7161.3|7158.5|7161.4|7158.6|7157.4|7154.6|7
1624028070000|2021-06-18 14:54:30|7160.4|7157.6|7162.3|7159.5|7162.4|7159.6|7160.3|7157.5|14
1624028080000|2021-06-18 14:54:40|7161.3|7158.5|7162.3|7159.5|7162.4|7159.6|7161.3|7158.5|4
1624028090000|2021-06-18 14:54:50|7162.4|7159.6|7160.3|7157.5|7162.4|7159.6|7159.8|7157|5
1624028100000|2021-06-18 14:55:00|7159.4|7156.6|7162.3|7159.5|7162.3|7159.5|7159.4|7156.6|3
1624028110000|2021-06-18 14:55:10|7162.4|7159.6|7164.3|7161.5|7164.3|7161.5|7162.3|7159.5|1
1624028120000|2021-06-18 14:55:20|7163.4|7160.6|7165.3|7162.5|7165.3|7162.5|7162.3|7159.5|7
1624028130000|2021-06-18 14:55:30|7166.3|7163.5|7164.3|7161.5|7167.3|7164.5|7164.3|7161.5|19
1624028140000|2021-06-18 14:55:40|7163.3|7160.5|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|3
1624028150000|2021-06-18 14:55:50|7162.4|7159.6|7162.3|7159.5|7162.4|7159.6|7161.4|7158.6|3
1624028160000|2021-06-18 14:56:00|7162.4|7159.6|7164.8|7162|7165.3|7162.5|7162.4|7159.6|4
1624028170000|2021-06-18 14:56:10|7165.3|7162.5|7165.3|7162.5|7165.4|7162.6|7164.3|7161.5|3
1624028180000|2021-06-18 14:56:20|7164.4|7161.6|7166.4|7163.6|7167.3|7164.5|7164.4|7161.6|7
1624028190000|2021-06-18 14:56:30|7166.3|7163.5|7164.3|7161.5|7166.3|7163.5|7164.3|7161.5|9
1624028200000|2021-06-18 14:56:40|7163.8|7161|7164.3|7161.5|7164.4|7161.6|7163.4|7160.6|8
1624028210000|2021-06-18 14:56:50|7164.4|7161.6|7164.3|7161.5|7166.3|7163.5|7164.3|7161.5|2
1624028220000|2021-06-18 14:57:00|7163.4|7160.6|7165.3|7162.5|7165.3|7162.5|7163.4|7160.6|4
1624028230000|2021-06-18 14:57:10|7165.4|7162.6|7165.3|7162.5|7165.4|7162.6|7165.3|7162.5|0
1624028240000|2021-06-18 14:57:20|7165.2|7162.4|7163.3|7160.5|7165.2|7162.4|7162.3|7159.5|6
1624028250000|2021-06-18 14:57:30|7163.4|7160.6|7164.3|7161.5|7165.3|7162.5|7163.3|7160.5|0
1624028260000|2021-06-18 14:57:40|7163.3|7160.5|7163.4|7160.6|7163.4|7160.6|7161.4|7158.6|2
1624028270000|2021-06-18 14:57:50|7163.3|7160.5|7160.4|7157.6|7163.3|7160.5|7160.4|7157.6|37
1624028280000|2021-06-18 14:58:00|7160.3|7157.5|7161.3|7158.5|7162.3|7159.5|7160.3|7157.5|8
1624028290000|2021-06-18 14:58:10|7160.4|7157.6|7157.4|7154.6|7160.4|7157.6|7157.4|7154.6|7
1624028300000|2021-06-18 14:58:20|7157.3|7154.5|7154.4|7151.6|7157.3|7154.5|7154.4|7151.6|24
1624028310000|2021-06-18 14:58:30|7154.3|7151.5|7155.3|7152.5|7155.4|7152.6|7153.9|7151.1|16
1624028320000|2021-06-18 14:58:40|7154.8|7152|7154.3|7151.5|7155.3|7152.5|7153.4|7150.6|9
1624028330000|2021-06-18 14:58:50|7154.4|7151.6|7156.3|7153.5|7157.3|7154.5|7154.3|7151.5|12
1624028340000|2021-06-18 14:59:00|7156.4|7153.6|7158.4|7155.6|7158.8|7156|7155.4|7152.6|19
1624028350000|2021-06-18 14:59:10|7159.3|7156.5|7161.4|7158.6|7161.9|7159.1|7158.4|7155.6|10
1624028360000|2021-06-18 14:59:20|7161.8|7159|7160.3|7157.5|7163.8|7161|7160.3|7157.5|16
1624028370000|2021-06-18 14:59:30|7160.8|7158|7162.4|7159.6|7163.3|7160.5|7160.4|7157.6|2
1624028380000|2021-06-18 14:59:40|7162.3|7159.5|7161.4|7158.6|7162.3|7159.5|7160.4|7157.6|4
1624028390000|2021-06-18 14:59:50|7161.3|7158.5|7160.3|7157.5|7161.3|7158.5|7159.4|7156.6|10
1624028400000|2021-06-18 15:00:00|7160.4|7157.6|7159.4|7156.6|7162.3|7159.5|7158.4|7155.6|4
1624028410000|2021-06-18 15:00:10|7159.3|7156.5|7157.3|7154.5|7160.4|7157.6|7157.3|7154.5|42
1624028420000|2021-06-18 15:00:20|7157.4|7154.6|7155.3|7152.5|7159.3|7156.5|7154.4|7151.6|101
1624028430000|2021-06-18 15:00:30|7154.3|7151.5|7153.3|7150.5|7155.3|7152.5|7153.3|7150.5|14
1624028440000|2021-06-18 15:00:40|7152.4|7149.6|7151.3|7148.5|7152.4|7149.6|7149.4|7146.6|36
1624028450000|2021-06-18 15:00:50|7151.4|7148.6|7153.3|7150.5|7153.3|7150.5|7151.3|7148.5|12
1624028460000|2021-06-18 15:01:00|7153.4|7150.6|7159.4|7156.6|7160.3|7157.5|7153.3|7150.5|19
1624028470000|2021-06-18 15:01:10|7159.8|7157|7159.4|7156.6|7160.4|7157.6|7158.4|7155.6|31
1624028480000|2021-06-18 15:01:20|7159.8|7157|7159.3|7156.5|7160.3|7157.5|7158.4|7155.6|11
1624028490000|2021-06-18 15:01:30|7159.4|7156.6|7159.4|7156.6|7160.4|7157.6|7159.3|7156.5|1
1624028500000|2021-06-18 15:01:40|7159.3|7156.5|7156.3|7153.5|7159.4|7156.6|7156.3|7153.5|44
1624028510000|2021-06-18 15:01:50|7155.4|7152.6|7157.3|7154.5|7157.3|7154.5|7155.3|7152.5|15
1624028520000|2021-06-18 15:02:00|7157.4|7154.6|7155.4|7152.6|7158.3|7155.5|7155.3|7152.5|30
1624028530000|2021-06-18 15:02:10|7156.3|7153.5|7155.3|7152.5|7157.4|7154.6|7155.3|7152.5|22
1624028540000|2021-06-18 15:02:20|7154.4|7151.6|7155.8|7153|7156.3|7153.5|7154.3|7151.5|3
1624028550000|2021-06-18 15:02:30|7156.3|7153.5|7154.3|7151.5|7156.3|7153.5|7153.4|7150.6|1
1624028560000|2021-06-18 15:02:40|7154.4|7151.6|7155.3|7152.5|7155.3|7152.5|7154.3|7151.5|9
1624028570000|2021-06-18 15:02:50|7154.4|7151.6|7154.4|7151.6|7155.4|7152.6|7153.4|7150.6|3
1624028580000|2021-06-18 15:03:00|7154.3|7151.5|7154.4|7151.6|7155.4|7152.6|7154.3|7151.5|2
1624028590000|2021-06-18 15:03:10|7154.3|7151.5|7154.3|7151.5|7155.4|7152.6|7153.4|7150.6|5
1624028600000|2021-06-18 15:03:20|7153.4|7150.6|7152.3|7149.5|7154.3|7151.5|7152.3|7149.5|13
1624028610000|2021-06-18 15:03:30|7153.3|7150.5|7152.3|7149.5|7153.3|7150.5|7151.4|7148.6|13
1624028620000|2021-06-18 15:03:40|7151.3|7148.5|7152.3|7149.5|7152.3|7149.5|7150.4|7147.6|9
1624028630000|2021-06-18 15:03:50|7152.4|7149.6|7152.3|7149.5|7154.4|7151.6|7152.3|7149.5|13
1624028640000|2021-06-18 15:04:00|7152.4|7149.6|7156.3|7153.5|7156.3|7153.5|7152.4|7149.6|30
1624028650000|2021-06-18 15:04:10|7155.4|7152.6|7157.4|7154.6|7157.4|7154.6|7155.3|7152.5|5
1624028660000|2021-06-18 15:04:20|7157.3|7154.5|7155.9|7153.1|7157.3|7154.5|7155.3|7152.5|4
1624028670000|2021-06-18 15:04:30|7155.4|7152.6|7154.4|7151.6|7156.3|7153.5|7152.4|7149.6|6
1624028680000|2021-06-18 15:04:40|7154.9|7152.1|7154.4|7151.6|7156.3|7153.5|7154.4|7151.6|2
1624028690000|2021-06-18 15:04:50|7154.3|7151.5|7151.4|7148.6|7154.3|7151.5|7151.4|7148.6|27
1624028700000|2021-06-18 15:05:00|7151.8|7149|7156.3|7153.5|7156.3|7153.5|7151.8|7149|20
1624028710000|2021-06-18 15:05:10|7155.4|7152.6|7157.3|7154.5|7157.3|7154.5|7155.3|7152.5|4
1624028720000|2021-06-18 15:05:20|7156.4|7153.6|7156.4|7153.6|7158.3|7155.5|7156.4|7153.6|21
1624028730000|2021-06-18 15:05:30|7156.3|7153.5|7155.4|7152.6|7156.3|7153.5|7154.4|7151.6|31
1624028740000|2021-06-18 15:05:40|7155.3|7152.5|7155.3|7152.5|7155.4|7152.6|7154.3|7151.5|1
1624028750000|2021-06-18 15:05:50|7154.8|7152|7156.3|7153.5|7156.4|7153.6|7154.4|7151.6|4
1624028760000|2021-06-18 15:06:00|7155.9|7153.1|7158.4|7155.6|7159.3|7156.5|7155.9|7153.1|12
1624028770000|2021-06-18 15:06:10|7158.8|7156|7158.3|7155.5|7158.8|7156|7157.3|7154.5|6
1624028780000|2021-06-18 15:06:20|7158.4|7155.6|7158.3|7155.5|7158.4|7155.6|7156.4|7153.6|8
1624028790000|2021-06-18 15:06:30|7157.4|7154.6|7155.4|7152.6|7157.9|7155.1|7155.3|7152.5|7
1624028800000|2021-06-18 15:06:40|7156.3|7153.5|7156.3|7153.5|7156.4|7153.6|7155.3|7152.5|4
1624028810000|2021-06-18 15:06:50|7155.4|7152.6|7155.3|7152.5|7156.4|7153.6|7155.3|7152.5|42
1624028820000|2021-06-18 15:07:00|7154.3|7151.5|7156.8|7154|7157.3|7154.5|7154.3|7151.5|1
1624028830000|2021-06-18 15:07:10|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7155.4|7152.6|0
1624028840000|2021-06-18 15:07:20|7157.3|7154.5|7156.3|7153.5|7157.3|7154.5|7156.3|7153.5|11
1624028850000|2021-06-18 15:07:30|7156.4|7153.6|7157.3|7154.5|7157.3|7154.5|7156.3|7153.5|5
1624028860000|2021-06-18 15:07:40|7156.3|7153.5|7155.4|7152.6|7156.4|7153.6|7155.4|7152.6|1
1624028870000|2021-06-18 15:07:50|7155.3|7152.5|7156.3|7153.5|7156.8|7154|7155.3|7152.5|6
1624028880000|2021-06-18 15:08:00|7156.4|7153.6|7154.3|7151.5|7156.4|7153.6|7154.3|7151.5|7
1624028890000|2021-06-18 15:08:10|7154.4|7151.6|7153.4|7150.6|7154.4|7151.6|7153.4|7150.6|19
1624028900000|2021-06-18 15:08:20|7153.3|7150.5|7155.4|7152.6|7155.4|7152.6|7152.4|7149.6|606
1624028910000|2021-06-18 15:08:30|7154.9|7152.1|7155.4|7152.6|7155.9|7153.1|7154.4|7151.6|6
1624028920000|2021-06-18 15:08:40|7154.9|7152.1|7154.4|7151.6|7154.9|7152.1|7153.4|7150.6|0
1624028930000|2021-06-18 15:08:50|7153.4|7150.6|7152.4|7149.6|7154.4|7151.6|7152.4|7149.6|5
1624028940000|2021-06-18 15:09:00|7153.4|7150.6|7154.4|7151.6|7155.4|7152.6|7153.4|7150.6|2
1624028950000|2021-06-18 15:09:10|7153.4|7150.6|7154.4|7151.6|7154.4|7151.6|7153.4|7150.6|3
1624028960000|2021-06-18 15:09:20|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7152.4|7149.6|3
1624028970000|2021-06-18 15:09:30|7152.9|7150.1|7152.4|7149.6|7153.4|7150.6|7152.4|7149.6|4
1624028980000|2021-06-18 15:09:40|7151.4|7148.6|7153.4|7150.6|7153.4|7150.6|7151.4|7148.6|11
1624028990000|2021-06-18 15:09:50|7154.4|7151.6|7154.9|7152.1|7155.4|7152.6|7153.5|7150.7|6
1624029000000|2021-06-18 15:10:00|7155|7152.2|7156.4|7153.6|7158.4|7155.6|7155|7152.2|34
1624029010000|2021-06-18 15:10:10|7156.5|7153.7|7159.4|7156.6|7160.4|7157.6|7156.5|7153.7|18
1624029020000|2021-06-18 15:10:20|7159.5|7156.7|7165.4|7162.6|7165.4|7162.6|7159.5|7156.7|99
1624029030000|2021-06-18 15:10:30|7166.4|7163.6|7165.4|7162.6|7166.4|7163.6|7164.4|7161.6|11
1624029040000|2021-06-18 15:10:40|7165.5|7162.7|7165.4|7162.6|7166.4|7163.6|7164.4|7161.6|6
1624029050000|2021-06-18 15:10:50|7165.9|7163.1|7167.4|7164.6|7167.4|7164.6|7165.4|7162.6|22
1624029060000|2021-06-18 15:11:00|7166.4|7163.6|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|11
1624029070000|2021-06-18 15:11:10|7166.9|7164.1|7170.4|7167.6|7170.4|7167.6|7166.9|7164.1|38
1624029080000|2021-06-18 15:11:20|7171.3|7168.5|7170.4|7167.6|7171.3|7168.5|7169.4|7166.6|3
1624029090000|2021-06-18 15:11:30|7169.4|7166.6|7168.4|7165.6|7172.4|7169.6|7168.4|7165.6|15
1624029100000|2021-06-18 15:11:40|7168.9|7166.1|7169.9|7167.1|7170.4|7167.6|7168.9|7166.1|2
1624029110000|2021-06-18 15:11:50|7169.4|7166.6|7167.4|7164.6|7170.4|7167.6|7167.4|7164.6|22
1624029120000|2021-06-18 15:12:00|7168.3|7165.5|7167.4|7164.6|7168.3|7165.5|7167.4|7164.6|7
1624029130000|2021-06-18 15:12:10|7168.4|7165.6|7167.4|7164.6|7168.4|7165.6|7165.4|7162.6|1
1624029140000|2021-06-18 15:12:20|7166.9|7164.1|7165.9|7163.1|7166.9|7164.1|7164.4|7161.6|3
1624029150000|2021-06-18 15:12:30|7166.4|7163.6|7167.4|7164.6|7167.4|7164.6|7165.9|7163.1|7
1624029160000|2021-06-18 15:12:40|7166.9|7164.1|7167.4|7164.6|7167.4|7164.6|7166.9|7164.1|6
1624029170000|2021-06-18 15:12:50|7167.9|7165.1|7167.3|7164.5|7167.9|7165.1|7166.4|7163.6|4
1624029180000|2021-06-18 15:13:00|7166.4|7163.6|7165.4|7162.6|7167.4|7164.6|7165.4|7162.6|1
1624029190000|2021-06-18 15:13:10|7164.4|7161.6|7161.4|7158.6|7165.4|7162.6|7161.4|7158.6|9
1624029200000|2021-06-18 15:13:20|7162.4|7159.6|7163.4|7160.6|7163.4|7160.6|7162.4|7159.6|8
1624029210000|2021-06-18 15:13:30|7164.4|7161.6|7163.4|7160.6|7164.4|7161.6|7163.4|7160.6|59
1624029220000|2021-06-18 15:13:40|7163.9|7161.1|7164.4|7161.6|7164.4|7161.6|7163.4|7160.6|1
1624029230000|2021-06-18 15:13:50|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7164.4|7161.6|9
1624029240000|2021-06-18 15:14:00|7165.3|7162.5|7165.4|7162.6|7165.4|7162.6|7164.4|7161.6|23
1624029250000|2021-06-18 15:14:10|7164.4|7161.6|7166.4|7163.6|7166.4|7163.6|7164.4|7161.6|7
1624029270000|2021-06-18 15:14:30|||||||||7
1624029280000|2021-06-18 15:14:40|7165.4|7162.6|7165.4|7162.6|7166.4|7163.6|7164.4|7161.6|3
1624029290000|2021-06-18 15:14:50|7164.4|7161.6|7163.4|7160.6|7165.4|7162.6|7163.4|7160.6|2
1624029300000|2021-06-18 15:15:00|7163.3|7160.5|7164.4|7161.6|7165.4|7162.6|7162.4|7159.6|4
1624029310000|2021-06-18 15:15:10|7165.3|7162.5|7165.4|7162.6|7165.4|7162.6|7164.4|7161.6|42
1624029320000|2021-06-18 15:15:20|7165.3|7162.5|7163.4|7160.6|7165.4|7162.6|7163.4|7160.6|27
1624029330000|2021-06-18 15:15:30|7163.9|7161.1|7165.4|7162.6|7165.4|7162.6|7163.4|7160.6|15
1624029340000|2021-06-18 15:15:40|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|1
1624029350000|2021-06-18 15:15:50|7165.9|7163.1|7165.4|7162.6|7165.9|7163.1|7164.4|7161.6|47
1624029360000|2021-06-18 15:16:00|7165.3|7162.5|7163.4|7160.6|7165.3|7162.5|7161.4|7158.6|27
1624029370000|2021-06-18 15:16:10|7163.3|7160.5|7160.4|7157.6|7163.4|7160.6|7160.4|7157.6|5
1624029380000|2021-06-18 15:16:20|7159.4|7156.6|7162.9|7160.1|7162.9|7160.1|7159.4|7156.6|17
1624029390000|2021-06-18 15:16:30|7162.4|7159.6|7161.4|7158.6|7163.4|7160.6|7160.4|7157.6|14
1624029400000|2021-06-18 15:16:40|7161.9|7159.1|7162.4|7159.6|7163.4|7160.6|7161.9|7159.1|0
1624029410000|2021-06-18 15:16:50|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7162.4|7159.6|4
1624029420000|2021-06-18 15:17:00|7163.3|7160.5|7162.4|7159.6|7163.3|7160.5|7161.4|7158.6|8
1624029430000|2021-06-18 15:17:10|7161.9|7159.1|7162.4|7159.6|7163.4|7160.6|7161.4|7158.6|1
1624029440000|2021-06-18 15:17:20|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7162.4|7159.6|2
1624029450000|2021-06-18 15:17:30|7162.3|7159.5|7161.4|7158.6|7162.3|7159.5|7160.4|7157.6|5
1624029460000|2021-06-18 15:17:40|7161.5|7158.7|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|3
1624029470000|2021-06-18 15:17:50|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|5
1624029480000|2021-06-18 15:18:00|7162.4|7159.6|7163.4|7160.6|7163.4|7160.6|7162.4|7159.6|5
1624029490000|2021-06-18 15:18:10|7164.4|7161.6|7165.4|7162.6|7166.4|7163.6|7164.4|7161.6|25
1624029500000|2021-06-18 15:18:20|7166.4|7163.6|7165.4|7162.6|7166.4|7163.6|7165.4|7162.6|5
1624029510000|2021-06-18 15:18:30|7164.4|7161.6|7166.4|7163.6|7166.4|7163.6|7164.4|7161.6|12
1624029520000|2021-06-18 15:18:40|7167.4|7164.6|7168.4|7165.6|7168.4|7165.6|7166.4|7163.6|59
1624029530000|2021-06-18 15:18:50|7167.4|7164.6|7167.4|7164.6|7168.4|7165.6|7166.4|7163.6|12
1624029540000|2021-06-18 15:19:00|7166.4|7163.6|7166.9|7164.1|7167.4|7164.6|7166.4|7163.6|1
1624029550000|2021-06-18 15:19:10|7167.4|7164.6|7165.4|7162.6|7167.4|7164.6|7165.4|7162.6|2
1624029560000|2021-06-18 15:19:20|7164.4|7161.6|7162.4|7159.6|7165.4|7162.6|7162.4|7159.6|9
1624029570000|2021-06-18 15:19:30|7162.9|7160.1|7161.4|7158.6|7162.9|7160.1|7159.4|7156.6|16
1624029580000|2021-06-18 15:19:40|7161.5|7158.7|7163.4|7160.6|7163.4|7160.6|7161.4|7158.6|21
1624029590000|2021-06-18 15:19:50|7164.4|7161.6|7161.4|7158.6|7164.4|7161.6|7161.4|7158.6|5
1624029600000|2021-06-18 15:20:00|7160.4|7157.6|7161.4|7158.6|7162.9|7160.1|7160.4|7157.6|7
1624029610000|2021-06-18 15:20:10|7161.5|7158.7|7166.4|7163.6|7166.4|7163.6|7161.5|7158.7|18
1624029620000|2021-06-18 15:20:20|7165.4|7162.6|7165.4|7162.6|7167.4|7164.6|7165.4|7162.6|38
1624029630000|2021-06-18 15:20:30|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|2
1624029640000|2021-06-18 15:20:40|7165.9|7163.1|7167.4|7164.6|7168.4|7165.6|7165.9|7163.1|9
1624029650000|2021-06-18 15:20:50|7166.4|7163.6|7168.4|7165.6|7168.4|7165.6|7166.4|7163.6|236
1624029660000|2021-06-18 15:21:00|||||||||8
1624029670000|2021-06-18 15:21:10|7167.9|7165.1|7166.4|7163.6|7168.4|7165.6|7165.4|7162.6|10
1624029680000|2021-06-18 15:21:20|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|1
1624029690000|2021-06-18 15:21:30|7165.9|7163.1|7166.4|7163.6|7167.4|7164.6|7165.4|7162.6|3
1624029700000|2021-06-18 15:21:40|7167.4|7164.6|7166.9|7164.1|7167.9|7165.1|7166.4|7163.6|9
1624029710000|2021-06-18 15:21:50|7167.4|7164.6|7166.4|7163.6|7167.4|7164.6|7165.4|7162.6|18
1624029720000|2021-06-18 15:22:00|7165.4|7162.6|7165.4|7162.6|7166.4|7163.6|7165.4|7162.6|27
1624029730000|2021-06-18 15:22:10|7164.9|7162.1|7164.4|7161.6|7165.4|7162.6|7163.4|7160.6|8
1624029750000|2021-06-18 15:22:30|7165.4|7162.6|7166.4|7163.6|7166.9|7164.1|7164.9|7162.1|9
1624029760000|2021-06-18 15:22:40|7166.9|7164.1|7165.4|7162.6|7166.9|7164.1|7165.4|7162.6|2
1624029770000|2021-06-18 15:22:50|7164.4|7161.6|7165.4|7162.6|7165.4|7162.6|7164.4|7161.6|5
1624029780000|2021-06-18 15:23:00|7164.4|7161.6|7164.4|7161.6|7165.4|7162.6|7162.4|7159.6|4
1624029790000|2021-06-18 15:23:10|7164.9|7162.1|7164.9|7162.1|7165.4|7162.6|7164.4|7161.6|9
1624029800000|2021-06-18 15:23:20|7164.4|7161.6|7166.4|7163.6|7166.4|7163.6|7164.4|7161.6|1
1624029810000|2021-06-18 15:23:30|7166.3|7163.5|7165.4|7162.6|7166.3|7163.5|7165.4|7162.6|5
1624029820000|2021-06-18 15:23:40|7164.4|7161.6|7168.4|7165.6|7168.4|7165.6|7164.4|7161.6|56
1624029830000|2021-06-18 15:23:50|7168.9|7166.1|7167.4|7164.6|7168.9|7166.1|7167.4|7164.6|4
1624029840000|2021-06-18 15:24:00|7168.4|7165.6|7167.4|7164.6|7168.4|7165.6|7167.4|7164.6|2
1624029850000|2021-06-18 15:24:10|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7167.4|7164.6|3
1624029860000|2021-06-18 15:24:20|7167.4|7164.6|7168.4|7165.6|7168.4|7165.6|7167.4|7164.6|13
1624029870000|2021-06-18 15:24:30|7169.4|7166.6|7170.4|7167.6|7170.4|7167.6|7168.4|7165.6|54
1624029880000|2021-06-18 15:24:40|||||||||11
1624029890000|2021-06-18 15:24:50|7169.4|7166.6|7168.4|7165.6|7169.8|7167|7168.4|7165.6|17
1624029900000|2021-06-18 15:25:00|7168.3|7165.5|7169.4|7166.6|7170.4|7167.6|7167.4|7164.6|21
1624029910000|2021-06-18 15:25:10|7170.4|7167.6|7169.4|7166.6|7170.4|7167.6|7168.4|7165.6|6
1624029920000|2021-06-18 15:25:20|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7169.4|7166.6|11
1624029930000|2021-06-18 15:25:30|7169.4|7166.6|7169.4|7166.6|7170.4|7167.6|7169.4|7166.6|1
1624029940000|2021-06-18 15:25:40|7169.9|7167.1|7169.4|7166.6|7170.4|7167.6|7169.4|7166.6|0
1624029950000|2021-06-18 15:25:50|7169.9|7167.1|7169.4|7166.6|7170.4|7167.6|7169.4|7166.6|126
1624029960000|2021-06-18 15:26:00|7168.4|7165.6|7168.4|7165.6|7169.4|7166.6|7168.4|7165.6|7
1624029970000|2021-06-18 15:26:10|7168.9|7166.1|7168.4|7165.6|7169.4|7166.6|7167.4|7164.6|1
1624029980000|2021-06-18 15:26:20|||||||||3
1624029990000|2021-06-18 15:26:30|7167.4|7164.6|7167.4|7164.6|7168.4|7165.6|7166.4|7163.6|55
1624030000000|2021-06-18 15:26:40|7167.3|7164.5|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|58
1624030010000|2021-06-18 15:26:50|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|2
1624030020000|2021-06-18 15:27:00|7165.4|7162.6|7161.4|7158.6|7165.4|7162.6|7161.4|7158.6|15
1624030030000|2021-06-18 15:27:10|7162.4|7159.6|7160.4|7157.6|7162.4|7159.6|7160.4|7157.6|14
1624030040000|2021-06-18 15:27:20|7160.9|7158.1|7159.4|7156.6|7161.4|7158.6|7159.4|7156.6|8
1624030050000|2021-06-18 15:27:30|7158.4|7155.6|7159.4|7156.6|7160.4|7157.6|7158.4|7155.6|5
1624030060000|2021-06-18 15:27:40|7158.4|7155.6|7157.4|7154.6|7158.4|7155.6|7156.4|7153.6|25
1624030070000|2021-06-18 15:27:50|7156.9|7154.1|7158.4|7155.6|7159.4|7156.6|7156.4|7153.6|24
1624030080000|2021-06-18 15:28:00|7159.4|7156.6|7154.4|7151.6|7159.4|7156.6|7154.4|7151.6|32
1624030090000|2021-06-18 15:28:10|7155.4|7152.6|7155.4|7152.6|7156.4|7153.6|7154.4|7151.6|28
1624030100000|2021-06-18 15:28:20|||||||||12
1624030110000|2021-06-18 15:28:30|7154.4|7151.6|7157.4|7154.6|7158.4|7155.6|7154.4|7151.6|19
1624030120000|2021-06-18 15:28:40|7156.4|7153.6|7157.4|7154.6|7158.4|7155.6|7156.4|7153.6|18
1624030130000|2021-06-18 15:28:50|7156.4|7153.6|7158.4|7155.6|7158.4|7155.6|7156.4|7153.6|19
1624030140000|2021-06-18 15:29:00|7157.4|7154.6|7154.4|7151.6|7157.4|7154.6|7153.4|7150.6|7
1624030150000|2021-06-18 15:29:10|7153.4|7150.6|7153.4|7150.6|7155.4|7152.6|7152.4|7149.6|41
1624030160000|2021-06-18 15:29:20|7154.4|7151.6|7155.4|7152.6|7156.4|7153.6|7154.4|7151.6|231
1624030170000|2021-06-18 15:29:30|7155.3|7152.5|7154.4|7151.6|7156.4|7153.6|7153.4|7150.6|13
1624030180000|2021-06-18 15:29:40|7153.4|7150.6|7154.4|7151.6|7156.4|7153.6|7153.4|7150.6|25
1624030190000|2021-06-18 15:29:50|7153.9|7151.1|7155.3|7152.5|7156.4|7153.6|7153.4|7150.6|31
1624030200000|2021-06-18 15:30:00|7155.4|7152.6|7156.4|7153.6|7158.3|7155.5|7155.3|7152.5|54
1624030210000|2021-06-18 15:30:10|7157.3|7154.5|7156.3|7153.5|7158.3|7155.5|7156.3|7153.5|25
1624030220000|2021-06-18 15:30:20|7156.4|7153.6|7156.4|7153.6|7157.3|7154.5|7156.3|7153.5|4
1624030230000|2021-06-18 15:30:30|7157.3|7154.5|7158.3|7155.5|7159.3|7156.5|7157.3|7154.5|27
1624030240000|2021-06-18 15:30:40|7157.4|7154.6|7155.4|7152.6|7157.8|7155|7155.4|7152.6|152
1624030250000|2021-06-18 15:30:50|7156.3|7153.5|7157.3|7154.5|7157.3|7154.5|7155.4|7152.6|18
1624030260000|2021-06-18 15:31:00|7157.4|7154.6|7159.3|7156.5|7159.4|7156.6|7156.4|7153.6|5
1624030270000|2021-06-18 15:31:10|7159.4|7156.6|7158.3|7155.5|7159.4|7156.6|7158.3|7155.5|10
1624030280000|2021-06-18 15:31:20|7158.4|7155.6|7161.4|7158.6|7162.3|7159.5|7158.3|7155.5|4
1624030290000|2021-06-18 15:31:30|7162.3|7159.5|7160.3|7157.5|7162.4|7159.6|7160.3|7157.5|12
1624030300000|2021-06-18 15:31:40|7160.4|7157.6|7159.3|7156.5|7161.3|7158.5|7158.4|7155.6|17
1624030310000|2021-06-18 15:31:50|7158.4|7155.6|7158.3|7155.5|7159.4|7156.6|7158.2|7155.4|15
1624030320000|2021-06-18 15:32:00|7157.9|7155.1|7160.4|7157.6|7161.4|7158.6|7157.4|7154.6|5
1624030330000|2021-06-18 15:32:10|7160.3|7157.5|7160.4|7157.6|7160.4|7157.6|7159.3|7156.5|4
1624030340000|2021-06-18 15:32:20|7161.3|7158.5|7160.3|7157.5|7161.4|7158.6|7160.3|7157.5|3
1624030350000|2021-06-18 15:32:30|7159.3|7156.5|7158.3|7155.5|7159.3|7156.5|7157.9|7155.1|2
1624030360000|2021-06-18 15:32:40|7158.4|7155.6|7157.3|7154.5|7159.3|7156.5|7157.3|7154.5|3
1624030370000|2021-06-18 15:32:50|7157.4|7154.6|7155.8|7153|7157.4|7154.6|7155.4|7152.6|5
1624030380000|2021-06-18 15:33:00|7156.3|7153.5|7158.3|7155.5|7158.4|7155.6|7156.3|7153.5|18
1624030390000|2021-06-18 15:33:10|7157.8|7155|7157.3|7154.5|7157.8|7155|7156.3|7153.5|14
1624030400000|2021-06-18 15:33:20|7157.4|7154.6|7159.3|7156.5|7159.3|7156.5|7157.3|7154.5|6
1624030410000|2021-06-18 15:33:30|7159.4|7156.6|7158.3|7155.5|7159.4|7156.6|7158.3|7155.5|3
1624030420000|2021-06-18 15:33:40|7158.4|7155.6|7161.3|7158.5|7161.3|7158.5|7158.4|7155.6|34
1624030430000|2021-06-18 15:33:50|7161.4|7158.6|7160.4|7157.6|7161.4|7158.6|7160.4|7157.6|16
1624030440000|2021-06-18 15:34:00|7160.3|7157.5|7162.4|7159.6|7162.8|7160|7159.4|7156.6|16
1624030450000|2021-06-18 15:34:10|7163.3|7160.5|7165.3|7162.5|7166.3|7163.5|7163.3|7160.5|41
1624030460000|2021-06-18 15:34:20|7164.8|7162|7165.3|7162.5|7165.3|7162.5|7164.3|7161.5|9
1624030470000|2021-06-18 15:34:30|7165.4|7162.6|7165.3|7162.5|7165.4|7162.6|7164.8|7162|1
1624030480000|2021-06-18 15:34:40|7164.4|7161.6|7164.3|7161.5|7165.3|7162.5|7164.3|7161.5|5
1624030490000|2021-06-18 15:34:50|7163.4|7160.6|7164.3|7161.5|7164.3|7161.5|7163.4|7160.6|1
1624030500000|2021-06-18 15:35:00|7164.4|7161.6|7165.4|7162.6|7166.3|7163.5|7163.3|7160.5|9
1624030510000|2021-06-18 15:35:10|7165.2|7162.4|7165.3|7162.5|7165.4|7162.6|7164.3|7161.5|5
1624030520000|2021-06-18 15:35:20|7165.8|7163|7165.3|7162.5|7165.8|7163|7164.3|7161.5|1
1624030530000|2021-06-18 15:35:30|7164.4|7161.6|7164.4|7161.6|7165.3|7162.5|7164.3|7161.5|2
1624030540000|2021-06-18 15:35:40|7164.8|7162|7163.8|7161|7165.3|7162.5|7162.3|7159.5|3
1624030550000|2021-06-18 15:35:50|7164.3|7161.5|7164.3|7161.5|7164.8|7162|7163.4|7160.6|5
1624030560000|2021-06-18 15:36:00|7164.4|7161.6|7165.3|7162.5|7165.4|7162.6|7164.3|7161.5|4
1624030570000|2021-06-18 15:36:10|7164.4|7161.6|7165.3|7162.5|7165.4|7162.6|7164.4|7161.6|1
1624030580000|2021-06-18 15:36:20|7165.4|7162.6|7164.4|7161.6|7165.4|7162.6|7164.3|7161.5|8
1624030590000|2021-06-18 15:36:30|7164.3|7161.5|7164.3|7161.5|7164.4|7161.6|7164.3|7161.5|8
1624030600000|2021-06-18 15:36:40|7164.4|7161.6|7164.3|7161.5|7165.3|7162.5|7164.3|7161.5|3
1624030610000|2021-06-18 15:36:50|7164.4|7161.6|7166.3|7163.5|7166.3|7163.5|7164.3|7161.5|8
1624030620000|2021-06-18 15:37:00|7166.4|7163.6|7164.8|7162|7166.8|7164|7162.3|7159.5|146
1624030630000|2021-06-18 15:37:10|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7164.4|7161.6|3
1624030640000|2021-06-18 15:37:20|7164.4|7161.6|7165.4|7162.6|7165.4|7162.6|7164.3|7161.5|2
1624030650000|2021-06-18 15:37:30|7165.3|7162.5|7164.3|7161.5|7165.4|7162.6|7164.3|7161.5|4
1624030660000|2021-06-18 15:37:40|7164.4|7161.6|7164.3|7161.5|7164.4|7161.6|7164.3|7161.5|5
1624030670000|2021-06-18 15:37:50|7164.4|7161.6|7164.3|7161.5|7164.4|7161.6|7163.4|7160.6|3
1624030680000|2021-06-18 15:38:00|7163.4|7160.6|7162.4|7159.6|7163.4|7160.6|7162.3|7159.5|5
1624030690000|2021-06-18 15:38:10|7163.3|7160.5|7161.3|7158.5|7163.4|7160.6|7161.3|7158.5|23
1624030700000|2021-06-18 15:38:20|7160.4|7157.6|7159.3|7156.5|7161.4|7158.6|7159.3|7156.5|38
1624030710000|2021-06-18 15:38:30|7159.4|7156.6|7160.3|7157.5|7160.4|7157.6|7159.4|7156.6|10
1624030720000|2021-06-18 15:38:40|7159.4|7156.6|7160.3|7157.5|7160.3|7157.5|7159.3|7156.5|2
1624030730000|2021-06-18 15:38:50|7160.4|7157.6|7160.4|7157.6|7161.3|7158.5|7160.4|7157.6|7
1624030740000|2021-06-18 15:39:00|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7159.4|7156.6|4
1624030750000|2021-06-18 15:39:10|7159.4|7156.6|7159.3|7156.5|7160.3|7157.5|7159.3|7156.5|7
1624030760000|2021-06-18 15:39:20|7158.4|7155.6|7158.3|7155.5|7158.4|7155.6|7157.3|7154.5|9
1624030770000|2021-06-18 15:39:30|7157.8|7155|7158.3|7155.5|7158.3|7155.5|7157.3|7154.5|27
1624030780000|2021-06-18 15:39:40|7158.4|7155.6|7159.3|7156.5|7160.3|7157.5|7158.4|7155.6|20
1624030790000|2021-06-18 15:39:50|7158.9|7156.1|7159.3|7156.5|7160.3|7157.5|7158.9|7156.1|68
1624030800000|2021-06-18 15:40:00|7158.4|7155.6|7158.4|7155.6|7159.3|7156.5|7158.3|7155.5|26
1624030810000|2021-06-18 15:40:10|7159.3|7156.5|7161.3|7158.5|7161.3|7158.5|7158.4|7155.6|2
1624030820000|2021-06-18 15:40:20|7160.8|7158|7159.3|7156.5|7160.8|7158|7158.3|7155.5|3
1624030830000|2021-06-18 15:40:30|7158.3|7155.5|7158.3|7155.5|7158.8|7156|7157.8|7155|17
1624030840000|2021-06-18 15:40:40|7157.3|7154.5|7158.3|7155.5|7158.3|7155.5|7157.3|7154.5|2
1624030850000|2021-06-18 15:40:50|7159.3|7156.5|7161.3|7158.5|7162.8|7160|7159.3|7156.5|57
1624030860000|2021-06-18 15:41:00|7162.3|7159.5|7163.3|7160.5|7163.3|7160.5|7162.3|7159.5|11
1624030870000|2021-06-18 15:41:10|7162.3|7159.5|7162.3|7159.5|7163.3|7160.5|7162.3|7159.5|3
1624030880000|2021-06-18 15:41:20|7162.5|7159.7|7163.3|7160.5|7164.3|7161.5|7162.5|7159.7|6
1624030900000|2021-06-18 15:41:40|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|3
1624030910000|2021-06-18 15:41:50|7163.3|7160.5|7162.3|7159.5|7164.3|7161.5|7162.3|7159.5|2
1624030920000|2021-06-18 15:42:00|7163.3|7160.5|7160.3|7157.5|7164.3|7161.5|7160.3|7157.5|16
1624030930000|2021-06-18 15:42:10|7160.8|7158|7162.3|7159.5|7162.3|7159.5|7160.8|7158|2
1624030940000|2021-06-18 15:42:20|7161.8|7159|7161.3|7158.5|7161.8|7159|7161.3|7158.5|4
1624030950000|2021-06-18 15:42:30|7161.8|7159|7162.3|7159.5|7162.3|7159.5|7161.3|7158.5|6
1624030960000|2021-06-18 15:42:40|||||||||3
1624030970000|2021-06-18 15:42:50|7161.3|7158.5|7162.3|7159.5|7163.3|7160.5|7161.3|7158.5|16
1624030980000|2021-06-18 15:43:00|7163.3|7160.5|7164.3|7161.5|7164.3|7161.5|7162.3|7159.5|7
1624030990000|2021-06-18 15:43:10|7163.3|7160.5|7161.3|7158.5|7163.3|7160.5|7161.3|7158.5|10
1624031000000|2021-06-18 15:43:20|7161.2|7158.4|7160.3|7157.5|7161.2|7158.4|7158.3|7155.5|37
1624031010000|2021-06-18 15:43:30|7160.4|7157.6|7162.3|7159.5|7162.3|7159.5|7160.3|7157.5|25
1624031020000|2021-06-18 15:43:40|7162.2|7159.4|7163.3|7160.5|7163.3|7160.5|7161.3|7158.5|5
1624031030000|2021-06-18 15:43:50|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|8
1624031040000|2021-06-18 15:44:00|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7161.4|7158.6|71
1624031050000|2021-06-18 15:44:10|||||||||2
1624031060000|2021-06-18 15:44:20|7162.3|7159.5|7162.3|7159.5|7162.8|7160|7161.8|7159|10
1624031070000|2021-06-18 15:44:30|||||||||5
1624031080000|2021-06-18 15:44:40|7161.4|7158.6|7162.3|7159.5|7162.3|7159.5|7161.3|7158.5|7
1624031090000|2021-06-18 15:44:50|||||||||1
1624031100000|2021-06-18 15:45:00|7162.8|7160|7163.3|7160.5|7163.3|7160.5|7161.3|7158.5|3
1624031110000|2021-06-18 15:45:10|7162.3|7159.5|7160.3|7157.5|7162.3|7159.5|7160.3|7157.5|12
1624031120000|2021-06-18 15:45:20|7160.8|7158|7161.3|7158.5|7162.3|7159.5|7160.8|7158|2
1624031130000|2021-06-18 15:45:30|7161.8|7159|7162.3|7159.5|7162.3|7159.5|7161.3|7158.5|5
1624031140000|2021-06-18 15:45:40|7161.3|7158.5|7162.3|7159.5|7162.3|7159.5|7161.3|7158.5|6
1624031150000|2021-06-18 15:45:50|7161.3|7158.5|7162.3|7159.5|7162.3|7159.5|7161.3|7158.5|0
1624031160000|2021-06-18 15:46:00|7161.8|7159|7161.3|7158.5|7163.3|7160.5|7161.3|7158.5|3
1624031170000|2021-06-18 15:46:10|7160.3|7157.5|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|7
1624031180000|2021-06-18 15:46:20|7160.3|7157.5|7159.3|7156.5|7160.3|7157.5|7159.3|7156.5|2
1624031190000|2021-06-18 15:46:30|7157.3|7154.5|7158.3|7155.5|7158.3|7155.5|7157.3|7154.5|5
1624031200000|2021-06-18 15:46:40|7157.3|7154.5|7158.3|7155.5|7158.3|7155.5|7157.3|7154.5|4
1624031210000|2021-06-18 15:46:50|7158.4|7155.6|7158.3|7155.5|7159.3|7156.5|7158.3|7155.5|20
1624031220000|2021-06-18 15:47:00|7157.3|7154.5|7156.8|7154|7157.3|7154.5|7155.3|7152.5|34
1624031230000|2021-06-18 15:47:10|7156.3|7153.5|7159.3|7156.5|7159.3|7156.5|7156.3|7153.5|3
1624031240000|2021-06-18 15:47:20|7158.3|7155.5|7159.3|7156.5|7159.3|7156.5|7158.3|7155.5|0
1624031250000|2021-06-18 15:47:30|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|1
1624031260000|2021-06-18 15:47:40|7159.3|7156.5|7160.3|7157.5|7160.3|7157.5|7159.3|7156.5|15
1624031270000|2021-06-18 15:47:50|7160.8|7158|7161.8|7159|7162.3|7159.5|7160.3|7157.5|11
1624031280000|2021-06-18 15:48:00|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7
1624031290000|2021-06-18 15:48:10|7162.2|7159.4|7162.3|7159.5|7163.3|7160.5|7161.3|7158.5|4
1624031300000|2021-06-18 15:48:20|7161.8|7159|7161.3|7158.5|7161.8|7159|7161.3|7158.5|0
1624031320000|2021-06-18 15:48:40|7161.4|7158.6|7161.3|7158.5|7162.3|7159.5|7161.3|7158.5|9
1624031330000|2021-06-18 15:48:50|7161.8|7159|7161.3|7158.5|7162.3|7159.5|7161.3|7158.5|1
1624031340000|2021-06-18 15:49:00|7160.8|7158|7162.3|7159.5|7162.3|7159.5|7160.8|7158|6
1624031350000|2021-06-18 15:49:10|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7160.4|7157.6|3
1624031360000|2021-06-18 15:49:20|7161.8|7159|7161.3|7158.5|7161.8|7159|7159.3|7156.5|1
1624031370000|2021-06-18 15:49:30|7160.3|7157.5|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|215
1624031380000|2021-06-18 15:49:40|7161.2|7158.4|7160.3|7157.5|7161.2|7158.4|7160.3|7157.5|0
1624031390000|2021-06-18 15:49:50|||||||||1
1624031400000|2021-06-18 15:50:00|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|4
1624031410000|2021-06-18 15:50:10|7160.8|7158|7161.3|7158.5|7161.3|7158.5|7160.8|7158|28
1624031420000|2021-06-18 15:50:20|7160.3|7157.5|7162.3|7159.5|7162.3|7159.5|7160.3|7157.5|8
1624031430000|2021-06-18 15:50:30|7162.2|7159.4|7161.3|7158.5|7162.2|7159.4|7160.8|7158|4
1624031440000|2021-06-18 15:50:40|||||||||4
1624031450000|2021-06-18 15:50:50|7159.8|7157|7160.3|7157.5|7160.3|7157.5|7159.3|7156.5|11
1624031460000|2021-06-18 15:51:00|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|5
1624031470000|2021-06-18 15:51:10|7160.8|7158|7161.3|7158.5|7161.3|7158.5|7160.8|7158|0
1624031480000|2021-06-18 15:51:20|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|0
1624031490000|2021-06-18 15:51:30|7160.4|7157.6|7161.3|7158.5|7161.3|7158.5|7160.4|7157.6|0
1624031500000|2021-06-18 15:51:40|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|4
1624031510000|2021-06-18 15:51:50|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|2
1624031520000|2021-06-18 15:52:00|7161.2|7158.4|7162.3|7159.5|7163.3|7160.5|7160.3|7157.5|26
1624031530000|2021-06-18 15:52:10|||||||||1
1624031540000|2021-06-18 15:52:20|7161.3|7158.5|7160.3|7157.5|7161.3|7158.5|7160.3|7157.5|2
1624031550000|2021-06-18 15:52:30|7160.8|7158|7159.3|7156.5|7160.8|7158|7158.3|7155.5|3
1624031560000|2021-06-18 15:52:40|7158.8|7156|7160.3|7157.5|7160.3|7157.5|7158.8|7156|81
1624031570000|2021-06-18 15:52:50|7161.3|7158.5|7160.3|7157.5|7161.3|7158.5|7159.3|7156.5|2
1624031580000|2021-06-18 15:53:00|7159.3|7156.5|7160.3|7157.5|7160.3|7157.5|7159.3|7156.5|2
1624031590000|2021-06-18 15:53:10|7159.8|7157|7160.3|7157.5|7160.3|7157.5|7159.8|7157|3
1624031600000|2021-06-18 15:53:20|7161.3|7158.5|7162.3|7159.5|7162.3|7159.5|7161.3|7158.5|3
1624031610000|2021-06-18 15:53:30|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|4
1624031620000|2021-06-18 15:53:40|||||||||11
1624031630000|2021-06-18 15:53:50|7164.3|7161.5|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|43
1624031640000|2021-06-18 15:54:00|7163.8|7161|7164.3|7161.5|7164.3|7161.5|7163.3|7160.5|127
1624031650000|2021-06-18 15:54:10|7163.3|7160.5|7164.3|7161.5|7165.3|7162.5|7163.3|7160.5|58
1624031660000|2021-06-18 15:54:20|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|1
1624031670000|2021-06-18 15:54:30|7165.8|7163|7165.3|7162.5|7165.8|7163|7164.3|7161.5|2
1624031680000|2021-06-18 15:54:40|7166.3|7163.5|7168.3|7165.5|7168.3|7165.5|7166.3|7163.5|170
1624031690000|2021-06-18 15:54:50|7167.8|7165|7164.3|7161.5|7167.8|7165|7164.3|7161.5|5
1624031700000|2021-06-18 15:55:00|7162.3|7159.5|7163.3|7160.5|7163.3|7160.5|7162.3|7159.5|16
1624031710000|2021-06-18 15:55:10|7163.4|7160.6|7165.3|7162.5|7165.3|7162.5|7163.4|7160.6|6
1624031720000|2021-06-18 15:55:20|7166.3|7163.5|7167.3|7164.5|7167.3|7164.5|7166.3|7163.5|12
1624031730000|2021-06-18 15:55:30|7168.3|7165.5|7167.2|7164.4|7168.3|7165.5|7167.2|7164.4|12
1624031740000|2021-06-18 15:55:40|7166.3|7163.5|7166.3|7163.5|7167.3|7164.5|7166.3|7163.5|54
1624031750000|2021-06-18 15:55:50|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|4
1624031760000|2021-06-18 15:56:00|||||||||3
1624031770000|2021-06-18 15:56:10|7168.3|7165.5|7167.3|7164.5|7168.3|7165.5|7167.3|7164.5|2
1624031780000|2021-06-18 15:56:20|7166.8|7164|7167.3|7164.5|7167.3|7164.5|7166.8|7164|2
1624031790000|2021-06-18 15:56:30|7166.3|7163.5|7166.8|7164|7167.3|7164.5|7166.3|7163.5|2
1624031800000|2021-06-18 15:56:40|7166.3|7163.5|7166.3|7163.5|7167.3|7164.5|7166.3|7163.5|4
1624031810000|2021-06-18 15:56:50|7167.3|7164.5|7166.8|7164|7167.3|7164.5|7166.8|7164|2
1624031820000|2021-06-18 15:57:00|7166.3|7163.5|7165.3|7162.5|7167.3|7164.5|7165.3|7162.5|7
1624031830000|2021-06-18 15:57:10|||||||||4
1624031840000|2021-06-18 15:57:20|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|10
1624031850000|2021-06-18 15:57:30|7165.3|7162.5|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|1
1624031860000|2021-06-18 15:57:40|7165.3|7162.5|7165.3|7162.5|7166.3|7163.5|7165.3|7162.5|20
1624031870000|2021-06-18 15:57:50|7165.8|7163|7165.3|7162.5|7166.3|7163.5|7165.3|7162.5|150
1624031890000|2021-06-18 15:58:10|||||||||1
1624031900000|2021-06-18 15:58:20|7165.2|7162.4|7162.3|7159.5|7165.2|7162.4|7162.2|7159.4|454
1624031910000|2021-06-18 15:58:30|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|2
1624031920000|2021-06-18 15:58:40|7162.3|7159.5|7162.3|7159.5|7163.2|7160.4|7162.3|7159.5|4
1624031930000|2021-06-18 15:58:50|7162.7|7159.9|7163.3|7160.5|7163.3|7160.5|7162.3|7159.5|4
1624031940000|2021-06-18 15:59:00|7163.2|7160.4|7163.3|7160.5|7165.3|7162.5|7163.2|7160.4|7
1624031950000|2021-06-18 15:59:10|7163.2|7160.4|7163.2|7160.4|7163.3|7160.5|7162.3|7159.5|1
1624031960000|2021-06-18 15:59:20|7162.3|7159.5|7162.3|7159.5|7163.2|7160.4|7162.3|7159.5|5
1624031970000|2021-06-18 15:59:30|7162.7|7159.9|7162.2|7159.4|7162.7|7159.9|7162.2|7159.4|12
1624031980000|2021-06-18 15:59:40|7164.3|7161.5|7164.8|7162|7165.3|7162.5|7164.3|7161.5|55
1624031990000|2021-06-18 15:59:50|7165.3|7162.5|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|8
1624032000000|2021-06-18 16:00:00|7165.3|7162.5|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|5
1624032010000|2021-06-18 16:00:10|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|4
1624032020000|2021-06-18 16:00:20|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|1
1624032030000|2021-06-18 16:00:30|7165.8|7163|7165.8|7163|7166.3|7163.5|7165.3|7162.5|2
1624032040000|2021-06-18 16:00:40|7165.3|7162.5|7167.3|7164.5|7167.3|7164.5|7165.3|7162.5|11
1624032050000|2021-06-18 16:00:50|||||||||2
1624032060000|2021-06-18 16:01:00|7166.3|7163.5|7165.3|7162.5|7166.3|7163.5|7165.3|7162.5|6
1624032070000|2021-06-18 16:01:10|7164.3|7161.5|7161.3|7158.5|7164.3|7161.5|7160.3|7157.5|97
1624032080000|2021-06-18 16:01:20|7162.2|7159.4|7162.3|7159.5|7162.3|7159.5|7162.2|7159.4|18
1624032090000|2021-06-18 16:01:30|7162.2|7159.4|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|4
1624032100000|2021-06-18 16:01:40|7164.9|7154.9|7161.2|7158.4|7164.9|7160.5|7161.2|7154.9|58
1624032110000|2021-06-18 16:01:50|7160.7|7157.9|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|3
1624032120000|2021-06-18 16:02:00|7161.2|7158.4|7162.2|7159.4|7162.7|7159.9|7161.2|7158.4|6
1624032130000|2021-06-18 16:02:10|7162.3|7159.5|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|7
1624032140000|2021-06-18 16:02:20|7164.2|7161.4|7161.2|7158.4|7164.2|7161.4|7161.2|7158.4|100
1624032150000|2021-06-18 16:02:30|7161.3|7158.5|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|18
1624032160000|2021-06-18 16:02:40|7161.3|7158.5|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|23
1624032170000|2021-06-18 16:02:50|7162.3|7159.5|7163.2|7160.4|7163.2|7160.4|7162.3|7159.5|3
1624032180000|2021-06-18 16:03:00|7163.3|7160.5|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|20
1624032190000|2021-06-18 16:03:10|7164.2|7161.4|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|1
1624032210000|2021-06-18 16:03:30|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7162.7|7159.9|1
1624032220000|2021-06-18 16:03:40|7162.8|7160|7161.2|7158.4|7162.8|7160|7160.3|7157.5|37
1624032230000|2021-06-18 16:03:50|7161.3|7158.5|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|12
1624032240000|2021-06-18 16:04:00|||||||||4
1624032250000|2021-06-18 16:04:10|7162.3|7159.5|7161.2|7158.4|7162.3|7159.5|7161.2|7158.4|3
1624032260000|2021-06-18 16:04:20|7160.3|7157.5|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|10
1624032270000|2021-06-18 16:04:30|7161.3|7158.5|7161.2|7158.4|7161.3|7158.5|7161.2|7158.4|2
1624032280000|2021-06-18 16:04:40|||||||||1
1624032290000|2021-06-18 16:04:50|7161.3|7158.5|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|19
1624032300000|2021-06-18 16:05:00|7161.3|7158.5|7162.2|7159.4|7162.3|7159.5|7161.3|7158.5|9
1624032310000|2021-06-18 16:05:10|7161.2|7158.4|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|6
1624032320000|2021-06-18 16:05:20|7161.3|7158.5|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|2
1624032330000|2021-06-18 16:05:30|7161.2|7158.4|7160.1|7157.3|7161.2|7158.4|7160.1|7157.3|58
1624032340000|2021-06-18 16:05:40|7159.2|7156.4|7158.2|7155.4|7160.2|7157.4|7158.2|7155.4|37
1624032350000|2021-06-18 16:05:50|7157.2|7154.4|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|266
1624032360000|2021-06-18 16:06:00|7158.3|7155.5|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|6
1624032370000|2021-06-18 16:06:10|7157.3|7154.5|7156.2|7153.4|7158.2|7155.4|7155.3|7152.5|95
1624032380000|2021-06-18 16:06:20|7156.3|7153.5|7156.2|7153.4|7157.2|7154.4|7156.2|7153.4|15
1624032390000|2021-06-18 16:06:30|7156.3|7153.5|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|9
1624032400000|2021-06-18 16:06:40|||||||||5
1624032410000|2021-06-18 16:06:50|7157.3|7154.5|7155.7|7152.9|7158.2|7155.4|7155.3|7152.5|7
1624032420000|2021-06-18 16:07:00|7156.2|7153.4|7156.2|7153.4|7156.3|7153.5|7155.2|7152.4|12
1624032430000|2021-06-18 16:07:10|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7155.3|7152.5|6
1624032440000|2021-06-18 16:07:20|7157.2|7154.4|7155.3|7152.5|7157.3|7154.5|7155.3|7152.5|9
1624032450000|2021-06-18 16:07:30|7154.3|7151.5|7155.2|7152.4|7155.2|7152.4|7154.3|7151.5|6
1624032460000|2021-06-18 16:07:40|7155.3|7152.5|7156.2|7153.4|7156.3|7153.5|7155.2|7152.4|8
1624032470000|2021-06-18 16:07:50|7156.3|7153.5|7156.2|7153.4|7156.3|7153.5|7156.2|7153.4|5
1624032480000|2021-06-18 16:08:00|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|1
1624032490000|2021-06-18 16:08:10|7156.2|7153.4|7156.2|7153.4|7156.3|7153.5|7156.2|7153.4|2
1624032500000|2021-06-18 16:08:20|7156.3|7153.5|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|2
1624032510000|2021-06-18 16:08:30|7157.3|7154.5|7157.2|7154.4|7157.3|7154.5|7157.2|7154.4|1
1624032520000|2021-06-18 16:08:40|7157.3|7154.5|7156.3|7153.5|7157.3|7154.5|7156.2|7153.4|2
1624032530000|2021-06-18 16:08:50|7156.7|7153.9|7157.2|7154.4|7157.2|7154.4|7156.7|7153.9|0
1624032540000|2021-06-18 16:09:00|7157.3|7154.5|7157.3|7154.5|7157.7|7154.9|7157.2|7154.4|9
1624032550000|2021-06-18 16:09:10|7158.2|7155.4|7157.3|7154.5|7158.2|7155.4|7157.3|7154.5|0
1624032560000|2021-06-18 16:09:20|7157.2|7154.4|7156.2|7153.4|7157.2|7154.4|7156.2|7153.4|3
1624032570000|2021-06-18 16:09:30|7155.2|7152.4|7156.2|7153.4|7156.2|7153.4|7155.2|7152.4|30
1624032580000|2021-06-18 16:09:40|7156.3|7153.5|7157.2|7154.4|7157.3|7154.5|7156.3|7153.5|29
1624032590000|2021-06-18 16:09:50|7156.3|7153.5|7156.2|7153.4|7156.3|7153.5|7155.3|7152.5|15
1624032600000|2021-06-18 16:10:00|7155.3|7152.5|7154.3|7151.5|7156.2|7153.4|7154.2|7151.4|15
1624032610000|2021-06-18 16:10:10|7154.7|7151.9|7155.3|7152.5|7155.3|7152.5|7154.2|7151.4|146
1624032620000|2021-06-18 16:10:20|7155.2|7152.4|7154.3|7151.5|7155.2|7152.4|7154.3|7151.5|4
1624032630000|2021-06-18 16:10:30|7154.2|7151.4|7154.3|7151.5|7154.3|7151.5|7154.2|7151.4|7
1624032640000|2021-06-18 16:10:40|7154.2|7151.4|7155.3|7152.5|7155.3|7152.5|7154.2|7151.4|58
1624032650000|2021-06-18 16:10:50|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|1
1624032660000|2021-06-18 16:11:00|7155.3|7152.5|7156.3|7153.5|7156.7|7153.9|7155.2|7152.4|1
1624032670000|2021-06-18 16:11:10|7156.2|7153.4|7153.3|7150.5|7156.2|7153.4|7153.3|7150.5|26
1624032680000|2021-06-18 16:11:20|7152.3|7149.5|7153.3|7150.5|7153.3|7150.5|7148.3|7145.5|49
1624032690000|2021-06-18 16:11:30|7154.3|7151.5|7155.3|7152.5|7155.3|7152.5|7154.3|7151.5|92
1624032700000|2021-06-18 16:11:40|7153.3|7150.5|7153.3|7150.5|7154.2|7151.4|7152.3|7149.5|47
1624032710000|2021-06-18 16:11:50|7154.2|7151.4|7152.2|7149.4|7154.2|7151.4|7152.2|7149.4|17
1624032720000|2021-06-18 16:12:00|7152.3|7149.5|7151.8|7149|7153.3|7150.5|7151.8|7149|2
1624032730000|2021-06-18 16:12:10|7152.3|7149.5|7151.2|7148.4|7152.3|7149.5|7150.3|7147.5|22
1624032740000|2021-06-18 16:12:20|7150.3|7147.5|7149.2|7146.4|7150.7|7147.9|7148.3|7145.5|25
1624032750000|2021-06-18 16:12:30|7148.3|7145.5|7147.2|7144.4|7149.2|7146.4|7144.3|7141.5|114
1624032760000|2021-06-18 16:12:40|7146.3|7143.5|7146.2|7143.4|7147.2|7144.4|7145.3|7142.5|55
1624032770000|2021-06-18 16:12:50|7146.3|7143.5|7146.7|7143.9|7147.3|7144.5|7146.3|7143.5|0
1624032780000|2021-06-18 16:13:00|7146.3|7143.5|7150.3|7147.5|7150.3|7147.5|7146.3|7143.5|4
1624032790000|2021-06-18 16:13:10|7150.7|7147.9|7149.3|7146.5|7151.2|7148.4|7149.3|7146.5|17
1624032800000|2021-06-18 16:13:20|7149.2|7146.4|7149.3|7146.5|7149.3|7146.5|7149.2|7146.4|2
1624032810000|2021-06-18 16:13:30|7148.2|7145.4|7148.2|7145.4|7148.3|7145.5|7147.3|7144.5|9
1624032820000|2021-06-18 16:13:40|7147.3|7144.5|7150.2|7147.4|7150.3|7147.5|7147.3|7144.5|4
1624032830000|2021-06-18 16:13:50|7149.3|7146.5|7149.2|7146.4|7149.3|7146.5|7149.2|7146.4|1
1624032840000|2021-06-18 16:14:00|7149.3|7146.5|7149.3|7146.5|7150.2|7147.4|7149.2|7146.4|6
1624032850000|2021-06-18 16:14:10|7149.8|7145.8|7148.2|7145.4|7149.8|7146.4|7148.2|7145.4|60
1624032860000|2021-06-18 16:14:20|7148.3|7145.5|7146.2|7143.4|7148.3|7145.5|7145.3|7142.5|30
1624032870000|2021-06-18 16:14:30|7145.3|7142.5|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|17
1624032880000|2021-06-18 16:14:40|7145.1|7142.3|7143.2|7140.4|7146.2|7143.4|7142.2|7139.4|85
1624032890000|2021-06-18 16:14:50|7142.2|7139.4|7143.2|7140.4|7144.2|7141.4|7142.2|7139.4|87
1624032900000|2021-06-18 16:15:00|7143.3|7140.5|7144.3|7141.5|7146.2|7143.4|7143.3|7140.5|27
1624032910000|2021-06-18 16:15:10|7144.2|7141.4|7143.2|7140.4|7144.3|7141.5|7143.2|7140.4|14
1624032920000|2021-06-18 16:15:20|7143.3|7140.5|7141.2|7138.4|7143.3|7140.5|7140.2|7137.4|39
1624032930000|2021-06-18 16:15:30|7141.3|7138.5|7138.2|7135.4|7141.3|7138.5|7137.2|7134.4|184
1624032940000|2021-06-18 16:15:40|7138|7135.2|7135.2|7132.4|7138|7135.2|7134.3|7131.5|70
1624032950000|2021-06-18 16:15:50|7134.3|7131.5|7136.2|7133.4|7138.2|7135.4|7134.3|7131.5|13
1624032960000|2021-06-18 16:16:00|7136.3|7133.5|7139.2|7136.4|7139.2|7136.4|7136.3|7133.5|11
1624032970000|2021-06-18 16:16:10|||||||||10
1624032980000|2021-06-18 16:16:20|7138.2|7135.4|7135.2|7132.4|7138.2|7135.4|7135.2|7132.4|23
1624032990000|2021-06-18 16:16:30|7135.3|7132.5|7137.2|7134.4|7137.3|7134.5|7135.2|7132.4|8
1624033000000|2021-06-18 16:16:40|7136.3|7133.5|7136.3|7133.5|7137.2|7134.4|7136.2|7133.4|113
1624033010000|2021-06-18 16:16:50|7137.2|7134.4|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|16
1624033020000|2021-06-18 16:17:00|7136.3|7133.5|7137.2|7134.4|7138.2|7135.4|7134.3|7131.5|14
1624033030000|2021-06-18 16:17:10|7137.3|7134.5|7134.2|7131.4|7137.3|7134.5|7133.3|7130.5|35
1624033040000|2021-06-18 16:17:20|7134.3|7131.5|7137.2|7134.4|7137.3|7134.5|7134.3|7131.5|18
1624033050000|2021-06-18 16:17:30|7136.3|7133.5|7137.2|7134.4|7137.3|7134.5|7136.2|7133.4|3
1624033060000|2021-06-18 16:17:40|7136.3|7133.5|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|2
1624033070000|2021-06-18 16:17:50|7137.3|7134.5|7139.2|7136.4|7139.2|7136.4|7137.3|7134.5|14
1624033080000|2021-06-18 16:18:00|7139.1|7136.3|7140.2|7137.4|7141.2|7138.4|7138.2|7135.4|16
1624033090000|2021-06-18 16:18:10|7139.3|7136.5|7144.3|7141.5|7144.3|7141.5|7139.3|7136.5|150
1624033100000|2021-06-18 16:18:20|7145.2|7142.4|7144.2|7141.4|7145.2|7142.4|7143.7|7140.9|31
1624033110000|2021-06-18 16:18:30|7143.7|7140.9|7145.2|7142.4|7145.2|7142.4|7143.2|7140.4|8
1624033120000|2021-06-18 16:18:40|7145.3|7142.5|7147.2|7144.4|7148.3|7145.5|7145.3|7142.5|70
1624033130000|2021-06-18 16:18:50|7146.3|7143.5|7144.7|7141.9|7146.3|7143.5|7144.2|7141.4|8
1624033140000|2021-06-18 16:19:00|7144.2|7141.4|7145.2|7142.4|7145.2|7142.4|7144.2|7141.4|4
1624033150000|2021-06-18 16:19:10|||||||||1
1624033160000|2021-06-18 16:19:20|7145.3|7142.5|7146.2|7143.4|7147.2|7144.4|7145.2|7142.4|12
1624033170000|2021-06-18 16:19:30|7147.2|7144.4|7146.2|7143.4|7147.2|7144.4|7146.2|7143.4|3
1624033180000|2021-06-18 16:19:40|7145.8|7143|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|2
1624033190000|2021-06-18 16:19:50|7144.7|7141.9|7145.2|7142.4|7145.2|7142.4|7144.2|7141.4|3
1624033200000|2021-06-18 16:20:00|7144.3|7141.5|7144.2|7141.4|7145.2|7142.4|7144.2|7141.4|2
1624033210000|2021-06-18 16:20:10|7143.2|7140.4|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|0
1624033220000|2021-06-18 16:20:20|7143.3|7140.5|7145.2|7142.4|7145.3|7142.5|7143.3|7140.5|2
1624033230000|2021-06-18 16:20:30|7145.3|7142.5|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|10
1624033240000|2021-06-18 16:20:40|7146.3|7143.5|7146.2|7143.4|7147.2|7144.4|7146.2|7143.4|8
1624033250000|2021-06-18 16:20:50|7145.3|7142.5|7145.3|7142.5|7146.2|7143.4|7145.3|7142.5|0
1624033260000|2021-06-18 16:21:00|7145.2|7142.4|7145.3|7142.5|7145.3|7142.5|7145.2|7142.4|6
1624033270000|2021-06-18 16:21:10|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7144.2|7141.4|0
1624033280000|2021-06-18 16:21:20|7144.8|7142|7137.2|7134.4|7144.8|7142|7137.2|7134.4|94
1624033290000|2021-06-18 16:21:30|7136.2|7133.4|7137.2|7134.4|7137.2|7134.4|7135.2|7132.4|118
1624033300000|2021-06-18 16:21:40|7137.7|7134.9|7132.2|7129.4|7138.2|7135.4|7131.3|7128.5|60
1624033310000|2021-06-18 16:21:50|7132.3|7129.5|7130.2|7127.4|7132.8|7129.5|7130.2|7127.4|76
1624033320000|2021-06-18 16:22:00|7131.2|7128.4|7134.2|7131.4|7134.2|7131.4|7131.2|7128.4|22
1624033330000|2021-06-18 16:22:10|7134.3|7131.5|7134.2|7131.4|7135.2|7132.4|7133.3|7130.5|28
1624033340000|2021-06-18 16:22:20|7133.7|7130.9|7132.2|7129.4|7134.2|7131.4|7132.2|7129.4|5
1624033350000|2021-06-18 16:22:30|7133.2|7130.4|7133.2|7130.4|7134.2|7131.4|7132.2|7129.4|6
1624033360000|2021-06-18 16:22:40|7134.2|7131.4|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|5
1624033370000|2021-06-18 16:22:50|7132.7|7129.9|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|5
1624033380000|2021-06-18 16:23:00|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|1
1624033390000|2021-06-18 16:23:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|14
1624033400000|2021-06-18 16:23:20|7136.2|7133.4|7132.2|7129.4|7136.2|7133.4|7132.2|7129.4|25
1624033410000|2021-06-18 16:23:30|7132.7|7129.9|7134.2|7131.4|7134.2|7131.4|7132.2|7129.4|5
1624033420000|2021-06-18 16:23:40|7135.2|7132.4|7136.2|7133.4|7137.2|7134.4|7134.2|7131.4|13
1624033430000|2021-06-18 16:23:50|7135.2|7132.4|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|155
1624033440000|2021-06-18 16:24:00|7135.2|7132.4|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|278
1624033450000|2021-06-18 16:24:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|3
1624033460000|2021-06-18 16:24:20|7135.7|7132.9|7135.7|7132.9|7136.2|7133.4|7135.2|7132.4|5
1624033470000|2021-06-18 16:24:30|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7134.2|7131.4|6
1624033490000|2021-06-18 16:24:50|||||||||12
1624033500000|2021-06-18 16:25:00|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|2
1624033510000|2021-06-18 16:25:10|||||||||4
1624033520000|2021-06-18 16:25:20|7135.2|7132.4|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|3
1624033530000|2021-06-18 16:25:30|7134.7|7131.9|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|2
1624033540000|2021-06-18 16:25:40|7135.2|7132.4|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|3
1624033550000|2021-06-18 16:25:50|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|1
1624033560000|2021-06-18 16:26:00|7133.3|7130.5|7134.2|7131.4|7134.2|7131.4|7133.3|7130.5|3
1624033570000|2021-06-18 16:26:10|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7132.2|7129.4|6
1624033580000|2021-06-18 16:26:20|7133.3|7130.5|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|2
1624033590000|2021-06-18 16:26:30|7132.3|7129.5|7132.2|7129.4|7132.3|7129.5|7132.2|7129.4|10
1624033600000|2021-06-18 16:26:40|7132.3|7129.5|7133.2|7130.4|7133.7|7130.9|7132.2|7129.4|1
1624033620000|2021-06-18 16:27:00|7134.2|7131.4|7133.2|7130.4|7134.2|7131.4|7132.2|7129.4|17
1624033640000|2021-06-18 16:27:20|7132.2|7129.4|7128.2|7125.4|7132.2|7129.4|7127.2|7124.4|28
1624033650000|2021-06-18 16:27:30|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|13
1624033660000|2021-06-18 16:27:40|7129.7|7126.9|7127.2|7124.4|7129.7|7126.9|7127.2|7124.4|36
1624033670000|2021-06-18 16:27:50|||||||||5
1624033680000|2021-06-18 16:28:00|7126.7|7123.9|7127.2|7124.4|7127.7|7124.9|7126.2|7123.4|5
1624033690000|2021-06-18 16:28:10|7126.7|7123.9|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|5
1624033700000|2021-06-18 16:28:20|7126.2|7123.4|7126.2|7123.4|7127.2|7124.4|7126.2|7123.4|6
1624033710000|2021-06-18 16:28:30|7125.7|7122.9|7128.2|7125.4|7128.2|7125.4|7125.2|7122.4|8
1624033720000|2021-06-18 16:28:40|7129.2|7126.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|8
1624033730000|2021-06-18 16:28:50|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7128.2|7125.4|10
1624033740000|2021-06-18 16:29:00|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|26
1624033750000|2021-06-18 16:29:10|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|8
1624033760000|2021-06-18 16:29:20|7129.2|7126.4|7129.7|7126.9|7130.2|7127.4|7129.2|7126.4|0
1624033770000|2021-06-18 16:29:30|7130.2|7127.4|7129.2|7126.4|7131.2|7128.4|7129.2|7126.4|18
1624033780000|2021-06-18 16:29:40|7129.7|7126.9|7127.2|7124.4|7130.2|7127.4|7126.7|7123.9|21
1624033790000|2021-06-18 16:29:50|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|3
1624033800000|2021-06-18 16:30:00|7129.3|7126.5|7129.2|7126.4|7131.2|7128.4|7129.2|7126.4|14
1624033810000|2021-06-18 16:30:10|7129.7|7126.9|7130.2|7127.4|7130.2|7127.4|7129.2|7126.4|8
1624033820000|2021-06-18 16:30:20|7131.2|7128.4|7130.2|7127.4|7132.2|7129.4|7130.2|7127.4|2
1624033830000|2021-06-18 16:30:30|7130.3|7127.5|7130.2|7127.4|7131.2|7128.4|7130.2|7127.4|31
1624033840000|2021-06-18 16:30:40|7131.2|7128.4|7131.2|7128.4|7133.7|7130.9|7131.2|7128.4|14
1624033850000|2021-06-18 16:30:50|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7131.2|7128.4|61
1624033860000|2021-06-18 16:31:00|7132.3|7129.5|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|18
1624033870000|2021-06-18 16:31:10|||||||||4
1624033880000|2021-06-18 16:31:20|7133.2|7130.4|7131.2|7128.4|7133.2|7130.4|7131.2|7128.4|10
1624033890000|2021-06-18 16:31:30|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|10
1624033900000|2021-06-18 16:31:40|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.7|7127.9|3
1624033910000|2021-06-18 16:31:50|7130.2|7127.4|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|10
1624033920000|2021-06-18 16:32:00|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|2
1624033930000|2021-06-18 16:32:10|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|21
1624033940000|2021-06-18 16:32:20|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|7
1624033950000|2021-06-18 16:32:30|||||||||5
1624033960000|2021-06-18 16:32:40|7129.2|7126.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|2
1624033970000|2021-06-18 16:32:50|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|4
1624033980000|2021-06-18 16:33:00|||||||||2
1624033990000|2021-06-18 16:33:10|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|3
1624034000000|2021-06-18 16:33:20|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7128.7|7125.9|7
1624034010000|2021-06-18 16:33:30|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|2
1624034020000|2021-06-18 16:33:40|7127.7|7124.9|7128.2|7125.4|7128.2|7125.4|7127.7|7124.9|25
1624034030000|2021-06-18 16:33:50|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7128.7|7125.9|7
1624034040000|2021-06-18 16:34:00|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|5
1624034050000|2021-06-18 16:34:10|7129.2|7126.4|7130.2|7127.4|7130.2|7127.4|7129.2|7126.4|1
1624034060000|2021-06-18 16:34:20|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.7|7127.9|3
1624034070000|2021-06-18 16:34:30|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|5
1624034080000|2021-06-18 16:34:40|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|1
1624034100000|2021-06-18 16:35:00|7128.2|7125.4|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|2
1624034110000|2021-06-18 16:35:10|7128.3|7125.5|7130.2|7127.4|7131.2|7128.4|7128.2|7125.4|41
1624034120000|2021-06-18 16:35:20|||||||||2
1624034130000|2021-06-18 16:35:30|7130.3|7127.5|7131.2|7128.4|7131.2|7128.4|7130.3|7127.5|4
1624034140000|2021-06-18 16:35:40|7131.3|7128.5|7131.2|7128.4|7132.2|7129.4|7130.2|7127.4|6
1624034150000|2021-06-18 16:35:50|7130.2|7127.4|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|4
1624034160000|2021-06-18 16:36:00|||||||||2
1624034170000|2021-06-18 16:36:10|7132.2|7129.4|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|2
1624034180000|2021-06-18 16:36:20|7130.2|7127.4|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|6
1624034190000|2021-06-18 16:36:30|7130.7|7127.9|7129.2|7126.4|7130.7|7127.9|7129.2|7126.4|8
1624034200000|2021-06-18 16:36:40|||||||||1
1624034210000|2021-06-18 16:36:50|||||||||1
1624034220000|2021-06-18 16:37:00|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|12
1624034230000|2021-06-18 16:37:10|7129.1|7126.3|7128.2|7125.4|7129.1|7126.3|7128.2|7125.4|13
1624034250000|2021-06-18 16:37:30|7127.2|7124.4|7127.2|7124.4|7128.2|7125.4|7127.2|7124.4|2
1624034260000|2021-06-18 16:37:40|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|10
1624034270000|2021-06-18 16:37:50|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|1
1624034280000|2021-06-18 16:38:00|7128.7|7125.9|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|1
1624034290000|2021-06-18 16:38:10|||||||||2
1624034300000|2021-06-18 16:38:20|7129.3|7126.5|7130.2|7127.4|7130.2|7127.4|7129.3|7126.5|8
1624034310000|2021-06-18 16:38:30|7130.3|7127.5|7130.3|7127.5|7131.2|7128.4|7130.3|7127.5|242
1624034320000|2021-06-18 16:38:40|7131.3|7128.5|7131.2|7128.4|7131.3|7128.5|7131.2|7128.4|1
1624034330000|2021-06-18 16:38:50|7131.3|7128.5|7130.3|7127.5|7131.3|7128.5|7130.3|7127.5|9
1624034340000|2021-06-18 16:39:00|7130.8|7128|7130.3|7127.5|7130.8|7128|7130.3|7127.5|8
1624034350000|2021-06-18 16:39:10|7130.8|7128|7132.3|7129.5|7132.3|7129.5|7130.3|7127.5|8
1624034360000|2021-06-18 16:39:20|7132.2|7129.4|7132.3|7129.5|7132.3|7129.5|7131.8|7129|2
1624034370000|2021-06-18 16:39:30|7132.2|7129.4|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|15
1624034380000|2021-06-18 16:39:40|7130.3|7127.5|7131.3|7128.5|7131.8|7129|7130.3|7127.5|28
1624034390000|2021-06-18 16:39:50|7131.2|7128.4|7132.3|7129.5|7132.3|7129.5|7131.2|7128.4|186
1624034400000|2021-06-18 16:40:00|7132.2|7129.4|7132.2|7129.4|7132.3|7129.5|7131.3|7128.5|1
1624034410000|2021-06-18 16:40:10|7132.3|7129.5|7130.3|7127.5|7132.3|7129.5|7130.2|7127.4|0
1624034420000|2021-06-18 16:40:20|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7128.2|7125.4|113
1624034430000|2021-06-18 16:40:30|7129.8|7127|7129.3|7126.5|7130.3|7127.5|7129.2|7126.4|8
1624034440000|2021-06-18 16:40:40|||||||||7
1624034450000|2021-06-18 16:40:50|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7128.3|7125.5|1
1624034460000|2021-06-18 16:41:00|7128.3|7125.5|7128.3|7125.5|7129.3|7126.5|7128.2|7125.4|0
1624034470000|2021-06-18 16:41:10|7128.2|7125.4|7128.2|7125.4|7128.3|7125.5|7127.3|7124.5|1
1624034480000|2021-06-18 16:41:20|7128.3|7125.5|7127.8|7125|7128.3|7125.5|7127.3|7124.5|3
1624034490000|2021-06-18 16:41:30|7127.3|7124.5|7126.3|7123.5|7127.3|7124.5|7126.2|7123.4|19
1624034500000|2021-06-18 16:41:40|7126.2|7123.4|7125.3|7122.5|7126.2|7123.4|7125.3|7122.5|5
1624034510000|2021-06-18 16:41:50|7125.2|7122.4|7123.3|7120.5|7125.3|7122.5|7123.2|7120.4|17
1624034520000|2021-06-18 16:42:00|7123.2|7120.4|7124.3|7121.5|7125.3|7122.5|7123.2|7120.4|15
1624034530000|2021-06-18 16:42:10|7124.2|7121.4|7123.3|7120.5|7124.3|7121.5|7123.2|7120.4|4
1624034540000|2021-06-18 16:42:20|7123.8|7121|7123.2|7120.4|7124.2|7121.4|7123.2|7120.4|5
1624034550000|2021-06-18 16:42:30|7123.3|7120.5|7123.3|7120.5|7124.2|7121.4|7123.2|7120.4|30
1624034560000|2021-06-18 16:42:40|||||||||5
1624034570000|2021-06-18 16:42:50|7124.3|7121.5|7126.3|7123.5|7126.3|7123.5|7124.3|7121.5|5
1624034580000|2021-06-18 16:43:00|7125.3|7122.5|7126.3|7123.5|7126.3|7123.5|7125.3|7122.5|2
1624034590000|2021-06-18 16:43:10|7126.2|7123.4|7126.2|7123.4|7126.3|7123.5|7125.3|7122.5|2
1624034600000|2021-06-18 16:43:20|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7125.3|7122.5|0
1624034610000|2021-06-18 16:43:30|7126.8|7124|7126.8|7124|7127.2|7124.4|7126.8|7124|100
1624034620000|2021-06-18 16:43:40|7127.3|7124.5|7127.3|7124.5|7127.8|7125|7127.2|7124.4|0
1624034630000|2021-06-18 16:43:50|7126.3|7123.5|7127.3|7124.5|7127.3|7124.5|7126.3|7123.5|3
1624034640000|2021-06-18 16:44:00|7128.3|7125.5|7131.3|7128.5|7131.3|7128.5|7128.3|7125.5|6
1624034650000|2021-06-18 16:44:10|7131.2|7128.4|7129.3|7126.5|7131.2|7128.4|7129.3|7126.5|4
1624034660000|2021-06-18 16:44:20|7130.2|7127.4|7131.3|7128.5|7131.3|7128.5|7130.2|7127.4|51
1624034670000|2021-06-18 16:44:30|7131.2|7128.4|7131.3|7128.5|7131.3|7128.5|7131.2|7128.4|1
1624034680000|2021-06-18 16:44:40|7131.2|7128.4|7134.3|7131.5|7134.3|7131.5|7131.2|7128.4|53
1624034690000|2021-06-18 16:44:50|7136.2|7133.4|7135.3|7132.5|7137.3|7134.5|7135.2|7132.4|27
1624034700000|2021-06-18 16:45:00|7135.2|7132.4|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|21
1624034710000|2021-06-18 16:45:10|7134.3|7131.5|7134.3|7131.5|7135.2|7132.4|7134.2|7131.4|6
1624034720000|2021-06-18 16:45:20|7135.2|7132.4|7135.3|7132.5|7135.3|7132.5|7135.2|7132.4|11
1624034730000|2021-06-18 16:45:30|7135.7|7132.9|7136.3|7133.5|7136.3|7133.5|7135.7|7132.9|8
1624034740000|2021-06-18 16:45:40|7136.2|7133.4|7136.3|7133.5|7136.3|7133.5|7136.2|7133.4|3
1624034750000|2021-06-18 16:45:50|7136.2|7133.4|7137.2|7134.4|7137.3|7134.5|7136.2|7133.4|8
1624034760000|2021-06-18 16:46:00|7136.3|7133.5|7136.3|7133.5|7137.2|7134.4|7136.3|7133.5|2
1624034770000|2021-06-18 16:46:10|7136.8|7134|7137.3|7134.5|7137.3|7134.5|7136.8|7134|7
1624034780000|2021-06-18 16:46:20|||||||||3
1624034790000|2021-06-18 16:46:30|7138.2|7135.4|7138.3|7135.5|7138.3|7135.5|7138.2|7135.4|7
1624034800000|2021-06-18 16:46:40|7139.2|7136.4|7138.2|7135.4|7139.3|7136.5|7138.2|7135.4|26
1624034810000|2021-06-18 16:46:50|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|0
1624034820000|2021-06-18 16:47:00|7138.7|7135.9|7138.3|7135.5|7139.2|7136.4|7138.2|7135.4|8
1624034830000|2021-06-18 16:47:10|7138.2|7135.4|7138.3|7135.5|7139.2|7136.4|7138.2|7135.4|1
1624034840000|2021-06-18 16:47:20|7138.2|7135.4|7136.3|7133.5|7138.3|7135.5|7135.2|7132.4|15
1624034850000|2021-06-18 16:47:30|7136.2|7133.4|7136.3|7133.5|7136.3|7133.5|7135.3|7132.5|6
1624034860000|2021-06-18 16:47:40|7136.8|7134|7136.3|7133.5|7137.2|7134.4|7136.3|7133.5|1
1624034870000|2021-06-18 16:47:50|7137.2|7134.4|7138.2|7135.4|7138.2|7135.4|7136.3|7133.5|20
1624034880000|2021-06-18 16:48:00|7138.3|7135.5|7139.2|7136.4|7139.2|7136.4|7138.3|7135.5|8
1624034890000|2021-06-18 16:48:10|7138.3|7135.5|7138.3|7135.5|7139.2|7136.4|7138.2|7135.4|5
1624034900000|2021-06-18 16:48:20|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|1
1624034910000|2021-06-18 16:48:30|7139.3|7136.5|7140.3|7137.5|7140.3|7137.5|7139.3|7136.5|14
1624034920000|2021-06-18 16:48:40|7140.2|7137.4|7140.3|7137.5|7140.3|7137.5|7140.2|7137.4|3
1624034930000|2021-06-18 16:48:50|7140.2|7137.4|7140.2|7137.4|7141.2|7138.4|7140.2|7137.4|8
1624034940000|2021-06-18 16:49:00|7140.3|7137.5|7138.3|7135.5|7140.3|7137.5|7137.8|7135|19
1624034950000|2021-06-18 16:49:10|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|3
1624034960000|2021-06-18 16:49:20|7139.2|7136.4|7138.3|7135.5|7139.3|7136.5|7138.2|7135.4|4
1624034970000|2021-06-18 16:49:30|7139.2|7136.4|7137.3|7134.5|7139.2|7136.4|7137.3|7134.5|0
1624034980000|2021-06-18 16:49:40|7138.2|7135.4|7138.3|7135.5|7138.3|7135.5|7138.2|7135.4|2
1624034990000|2021-06-18 16:49:50|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1624035000000|2021-06-18 16:50:00|7138.3|7135.5|7137.3|7134.5|7138.3|7135.5|7137.3|7134.5|1
1624035010000|2021-06-18 16:50:10|7137.2|7134.4|7136.3|7133.5|7137.2|7134.4|7135.3|7132.5|30
1624035020000|2021-06-18 16:50:20|7136.2|7133.4|7135.3|7132.5|7136.3|7133.5|7135.3|7132.5|3
1624035030000|2021-06-18 16:50:30|7135.8|7133|7136.3|7133.5|7136.8|7134|7135.8|7133|33
1624035040000|2021-06-18 16:50:40|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.2|7134.4|0
1624035050000|2021-06-18 16:50:50|7137.2|7134.4|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|20
1624035060000|2021-06-18 16:51:00|7137.2|7134.4|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|0
1624035070000|2021-06-18 16:51:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|3
1624035080000|2021-06-18 16:51:20|7138.3|7135.5|7137.3|7134.5|7138.3|7135.5|7137.3|7134.5|3
1624035100000|2021-06-18 16:51:40|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7137.8|7135|1
1624035110000|2021-06-18 16:51:50|7138.2|7135.4|7138.3|7135.5|7138.3|7135.5|7137.3|7134.5|0
1624035120000|2021-06-18 16:52:00|7137.8|7135|7137.3|7134.5|7137.8|7135|7137.3|7134.5|6
1624035130000|2021-06-18 16:52:10|7137.2|7134.4|7135.3|7132.5|7137.2|7134.4|7134.3|7131.5|10
1624035140000|2021-06-18 16:52:20|7134.8|7132|7136.3|7133.5|7136.3|7133.5|7134.3|7131.5|16
1624035150000|2021-06-18 16:52:30|||||||||1
1624035160000|2021-06-18 16:52:40|||||||||1
1624035170000|2021-06-18 16:52:50|7137.2|7134.4|7137.3|7134.5|7137.3|7134.5|7137.2|7134.4|1
1624035180000|2021-06-18 16:53:00|7137.2|7134.4|7136.3|7133.5|7137.2|7134.4|7136.3|7133.5|3
1624035190000|2021-06-18 16:53:10|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7136.3|7133.5|2
1624035200000|2021-06-18 16:53:20|7137.3|7134.5|7137.2|7134.4|7137.3|7134.5|7137.2|7134.4|7
1624035210000|2021-06-18 16:53:30|7137.3|7134.5|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|0
1624035220000|2021-06-18 16:53:40|||||||||4
1624035230000|2021-06-18 16:53:50|7136.2|7133.4|7135.3|7132.5|7136.3|7133.5|7135.3|7132.5|4
1624035240000|2021-06-18 16:54:00|7135.2|7132.4|7135.3|7132.5|7135.3|7132.5|7135.2|7132.4|2
1624035250000|2021-06-18 16:54:10|7134.8|7132|7135.2|7132.4|7135.3|7132.5|7134.8|7132|2
1624035260000|2021-06-18 16:54:20|7135.3|7132.5|7136.2|7133.4|7136.2|7133.4|7135.3|7132.5|3
1624035270000|2021-06-18 16:54:30|7135.3|7132.5|7135.2|7132.4|7135.3|7132.5|7135.2|7132.4|2
1624035280000|2021-06-18 16:54:40|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.2|7132.4|3
1624035290000|2021-06-18 16:54:50|7135.2|7132.4|7134.3|7131.5|7135.2|7132.4|7134.3|7131.5|4
1624035300000|2021-06-18 16:55:00|7134.2|7131.4|7134.3|7131.5|7134.3|7131.5|7134.2|7131.4|2
1624035310000|2021-06-18 16:55:10|7134.2|7131.4|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|32
1624035320000|2021-06-18 16:55:20|7134.2|7131.4|7135.3|7132.5|7135.3|7132.5|7133.3|7130.5|2
1624035330000|2021-06-18 16:55:30|7135.2|7132.4|7134.3|7131.5|7135.2|7132.4|7134.3|7131.5|0
1624035340000|2021-06-18 16:55:40|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.8|7132|6
1624035350000|2021-06-18 16:55:50|7134.8|7132|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|2
1624035360000|2021-06-18 16:56:00|7134.8|7132|7134.3|7131.5|7134.8|7132|7134.3|7131.5|2
1624035370000|2021-06-18 16:56:10|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7
1624035380000|2021-06-18 16:56:20|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|65
1624035390000|2021-06-18 16:56:30|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|3
1624035400000|2021-06-18 16:56:40|7133.2|7130.4|7132.8|7130|7133.2|7130.4|7132.8|7130|1
1624035410000|2021-06-18 16:56:50|7132.3|7129.5|7128.2|7125.4|7132.3|7129.5|7128.2|7125.4|54
1624035420000|2021-06-18 16:57:00|7129.2|7126.4|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|76
1624035430000|2021-06-18 16:57:10|7128.1|7125.3|7127.2|7124.4|7128.1|7125.3|7127.2|7124.4|98
1624035440000|2021-06-18 16:57:20|7127.1|7124.3|7126.2|7123.4|7127.1|7124.3|7126.2|7123.4|5
1624035450000|2021-06-18 16:57:30|7126.7|7123.9|7128.2|7125.4|7128.2|7125.4|7126.2|7123.4|41
1624035460000|2021-06-18 16:57:40|7129.2|7126.4|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|3
1624035470000|2021-06-18 16:57:50|7128.7|7125.9|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|3
1624035480000|2021-06-18 16:58:00|7127.2|7124.4|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|2
1624035490000|2021-06-18 16:58:10|7127.2|7124.4|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|1
1624035500000|2021-06-18 16:58:20|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|0
1624035510000|2021-06-18 16:58:30|7126.7|7123.9|7126.2|7123.4|7126.7|7123.9|7126.2|7123.4|10
1624035520000|2021-06-18 16:58:40|||||||||1
1624035530000|2021-06-18 16:58:50|7126.1|7123.3|7125.2|7122.4|7126.1|7123.3|7125.2|7122.4|52
1624035540000|2021-06-18 16:59:00|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|4
1624035550000|2021-06-18 16:59:10|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7122.2|7119.4|36
1624035560000|2021-06-18 16:59:20|7122.2|7119.4|7122.2|7119.4|7122.7|7119.9|7122.2|7119.4|3
1624035570000|2021-06-18 16:59:30|7122.7|7119.9|7123.2|7120.4|7123.2|7120.4|7122.7|7119.9|1
1624035580000|2021-06-18 16:59:40|||||||||101
1624035590000|2021-06-18 16:59:50|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|5
1624035600000|2021-06-18 17:00:00|7123.2|7120.4|7124.2|7121.4|7124.2|7121.4|7123.2|7120.4|19
1624035610000|2021-06-18 17:00:10|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|6
1624035620000|2021-06-18 17:00:20|||||||||11
1624035630000|2021-06-18 17:00:30|7122.2|7119.4|7124.2|7121.4|7124.2|7121.4|7122.2|7119.4|9
1624035640000|2021-06-18 17:00:40|7124.3|7121.5|7125.7|7122.9|7125.7|7122.9|7124.3|7121.5|6
1624035650000|2021-06-18 17:00:50|7125.2|7122.4|7124.2|7121.4|7125.2|7122.4|7124.2|7121.4|10
1624035660000|2021-06-18 17:01:00|7125.2|7122.4|7124.2|7121.4|7125.2|7122.4|7124.2|7121.4|1
1624035670000|2021-06-18 17:01:10|7124.7|7121.9|7125.2|7122.4|7125.2|7122.4|7124.7|7121.9|2
1624035680000|2021-06-18 17:01:20|7125.7|7122.9|7127.2|7124.4|7127.2|7124.4|7125.7|7122.9|2
1624035690000|2021-06-18 17:01:30|7128.2|7125.4|7129.2|7126.4|7130.2|7127.4|7128.2|7125.4|31
1624035700000|2021-06-18 17:01:40|7130.2|7127.4|7131.2|7128.4|7131.2|7128.4|7129.2|7126.4|1
1624035710000|2021-06-18 17:01:50|7131.7|7128.9|7133.2|7130.4|7133.2|7130.4|7131.2|7128.4|5
1624035720000|2021-06-18 17:02:00|7134.2|7131.4|7134.2|7131.4|7135.2|7132.4|7133.2|7130.4|33
1624035730000|2021-06-18 17:02:10|7135.2|7132.4|7135.2|7132.4|7136.2|7133.4|7134.2|7131.4|5
1624035740000|2021-06-18 17:02:20|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|6
1624035750000|2021-06-18 17:02:30|7134.2|7131.4|7130.2|7127.4|7134.2|7131.4|7130.2|7127.4|28
1624035760000|2021-06-18 17:02:40|7130.7|7127.9|7131.2|7128.4|7131.7|7128.9|7130.7|7127.9|5
1624035770000|2021-06-18 17:02:50|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7
1624035780000|2021-06-18 17:03:00|7130.7|7127.9|7132.2|7129.4|7132.2|7129.4|7130.2|7127.4|1
1624035790000|2021-06-18 17:03:10|7131.2|7128.4|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|1
1624035800000|2021-06-18 17:03:20|7131.3|7128.5|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|1
1624035830000|2021-06-18 17:03:50|7132.2|7129.4|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|0
1624035850000|2021-06-18 17:04:10|||||||||1
1624035860000|2021-06-18 17:04:20|||||||||6
1624035870000|2021-06-18 17:04:30|7131.3|7128.5|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|2
1624035880000|2021-06-18 17:04:40|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|1
1624035890000|2021-06-18 17:04:50|7132.3|7129.5|7134.2|7131.4|7134.2|7131.4|7132.3|7129.5|11
1624035900000|2021-06-18 17:05:00|7133.2|7130.4|7132.2|7129.4|7133.2|7130.4|7131.2|7128.4|0
1624035910000|2021-06-18 17:05:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|3
1624035920000|2021-06-18 17:05:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|1
1624035940000|2021-06-18 17:05:40|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|5
1624035950000|2021-06-18 17:05:50|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|1
1624035960000|2021-06-18 17:06:00|||||||||4
1624035970000|2021-06-18 17:06:10|7133.2|7130.4|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|2
1624035990000|2021-06-18 17:06:30|7133.3|7130.5|7133.2|7130.4|7133.3|7130.5|7133.2|7130.4|23
1624036000000|2021-06-18 17:06:40|7132.2|7129.4|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|4
1624036010000|2021-06-18 17:06:50|||||||||2
1624036020000|2021-06-18 17:07:00|7132.7|7129.9|7132.2|7129.4|7132.7|7129.9|7132.2|7129.4|3
1624036030000|2021-06-18 17:07:10|7133.1|7130.3|7133.2|7130.4|7133.2|7130.4|7133.1|7130.3|4
1624036040000|2021-06-18 17:07:20|7133.1|7130.3|7131.2|7128.4|7133.1|7130.3|7131.2|7128.4|0
1624036050000|2021-06-18 17:07:30|7131.7|7128.9|7131.2|7128.4|7131.7|7128.9|7131.2|7128.4|2
1624036060000|2021-06-18 17:07:40|7132.2|7129.4|7135.2|7132.4|7135.2|7132.4|7132.1|7129.3|22
1624036070000|2021-06-18 17:07:50|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|1
1624036080000|2021-06-18 17:08:00|7136.1|7133.3|7135.2|7132.4|7136.1|7133.3|7135.2|7132.4|10
1624036090000|2021-06-18 17:08:10|7134.7|7131.9|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|0
1624036100000|2021-06-18 17:08:20|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|0
1624036110000|2021-06-18 17:08:30|||||||||2
1624036120000|2021-06-18 17:08:40|7135.3|7132.5|7136.7|7133.9|7136.7|7133.9|7135.3|7132.5|4
1624036130000|2021-06-18 17:08:50|7137.2|7134.4|7136.2|7133.4|7138.2|7135.4|7136.2|7133.4|6
1624036140000|2021-06-18 17:09:00|7136.1|7133.3|7135.1|7132.3|7136.1|7133.3|7135.1|7132.3|27
1624036150000|2021-06-18 17:09:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1624036160000|2021-06-18 17:09:20|7135.1|7132.3|7134.2|7131.4|7135.1|7132.3|7134.1|7131.3|17
1624036170000|2021-06-18 17:09:30|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|6
1624036180000|2021-06-18 17:09:40|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|0
1624036190000|2021-06-18 17:09:50|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|9
1624036200000|2021-06-18 17:10:00|7134.1|7131.3|7133.2|7130.4|7134.2|7131.4|7133.1|7130.3|0
1624036240000|2021-06-18 17:10:40|7133.1|7130.3|7133.2|7130.4|7133.2|7130.4|7133.1|7130.3|5
1624036250000|2021-06-18 17:10:50|7133.1|7130.3|7132.2|7129.4|7133.1|7130.3|7132.2|7129.4|22
1624036260000|2021-06-18 17:11:00|7132.1|7129.3|7132.2|7129.4|7133.2|7130.4|7131.2|7128.4|17
1624036270000|2021-06-18 17:11:10|||||||||1
1624036280000|2021-06-18 17:11:20|7132.1|7129.3|7132.2|7129.4|7132.2|7129.4|7132.1|7129.3|6
1624036290000|2021-06-18 17:11:30|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|0
1624036300000|2021-06-18 17:11:40|7133.7|7130.9|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|0
1624036320000|2021-06-18 17:12:00|7133.1|7130.3|7133.1|7130.3|7133.2|7130.4|7133.1|7130.3|5
1624036330000|2021-06-18 17:12:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|1
1624036340000|2021-06-18 17:12:20|7133.1|7130.3|7133.1|7130.3|7133.2|7130.4|7133.1|7130.3|1
1624036350000|2021-06-18 17:12:30|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|1
1624036370000|2021-06-18 17:12:50|7134.2|7131.4|7134.7|7131.9|7135.2|7132.4|7134.2|7131.4|14
1624036380000|2021-06-18 17:13:00|7135.2|7132.4|7135.2|7132.4|7136.2|7133.4|7134.2|7131.4|16
1624036390000|2021-06-18 17:13:10|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|1
1624036400000|2021-06-18 17:13:20|||||||||2
1624036410000|2021-06-18 17:13:30|7135.7|7132.9|7136.1|7133.3|7136.2|7133.4|7135.7|7132.9|1
1624036420000|2021-06-18 17:13:40|7135.7|7132.9|7135.2|7132.4|7135.7|7132.9|7135.2|7132.4|60
1624036430000|2021-06-18 17:13:50|||||||||1
1624036440000|2021-06-18 17:14:00|7136.2|7133.4|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|4
1624036450000|2021-06-18 17:14:10|||||||||7
1624036460000|2021-06-18 17:14:20|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|9
1624036470000|2021-06-18 17:14:30|7136.7|7133.9|7135.2|7132.4|7136.7|7133.9|7135.2|7132.4|6
1624036480000|2021-06-18 17:14:40|7135.1|7132.3|7134.2|7131.4|7135.2|7132.4|7133.2|7130.4|5
1624036490000|2021-06-18 17:14:50|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.1|7131.3|5
1624036500000|2021-06-18 17:15:00|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|1
1624036510000|2021-06-18 17:15:10|||||||||4
1624036520000|2021-06-18 17:15:20|7133.1|7130.3|7132.1|7129.3|7133.1|7130.3|7131.2|7128.4|134
1624036530000|2021-06-18 17:15:30|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|0
1624036540000|2021-06-18 17:15:40|7132.2|7129.4|7134.2|7131.4|7134.2|7131.4|7132.2|7129.4|14
1624036550000|2021-06-18 17:15:50|7134.1|7131.3|7130.2|7127.4|7134.2|7131.4|7130.2|7127.4|10
1624036560000|2021-06-18 17:16:00|7130.7|7127.9|7129.2|7126.4|7130.7|7127.9|7129.2|7126.4|12
1624036570000|2021-06-18 17:16:10|||||||||1
1624036580000|2021-06-18 17:16:20|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7128.7|7125.9|0
1624036590000|2021-06-18 17:16:30|7129.2|7126.4|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|3
1624036600000|2021-06-18 17:16:40|7128.1|7125.3|7128.1|7125.3|7128.2|7125.4|7128.1|7125.3|0
1624036610000|2021-06-18 17:16:50|7127.2|7124.4|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|3
1624036620000|2021-06-18 17:17:00|7128.1|7125.3|7127.2|7124.4|7128.1|7125.3|7127.2|7124.4|6
1624036630000|2021-06-18 17:17:10|7128.1|7125.3|7129.1|7126.3|7129.1|7126.3|7128.1|7125.3|1
1624036640000|2021-06-18 17:17:20|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|361
1624036650000|2021-06-18 17:17:30|7128.2|7125.4|7129.1|7126.3|7129.1|7126.3|7128.2|7125.4|6
1624036660000|2021-06-18 17:17:40|7129.2|7126.4|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|8
1624036670000|2021-06-18 17:17:50|7128.1|7125.3|7129.1|7126.3|7129.2|7126.4|7128.1|7125.3|20
1624036680000|2021-06-18 17:18:00|7128.7|7125.9|7129.1|7126.3|7129.2|7126.4|7128.7|7125.9|7
1624036690000|2021-06-18 17:18:10|7129.2|7126.4|7129.2|7126.4|7130.1|7127.3|7129.2|7126.4|24
1624036700000|2021-06-18 17:18:20|7130.1|7127.3|7129.2|7126.4|7130.1|7127.3|7129.2|7126.4|0
1624036710000|2021-06-18 17:18:30|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|0
1624036720000|2021-06-18 17:18:40|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|1
1624036730000|2021-06-18 17:18:50|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|7129.2|7126.4|5
1624036740000|2021-06-18 17:19:00|7130.2|7127.4|7130.2|7127.4|7131.1|7128.3|7130.1|7127.3|6
1624036750000|2021-06-18 17:19:10|7130.1|7127.3|7131.1|7128.3|7131.2|7128.4|7130.1|7127.3|4
1624036760000|2021-06-18 17:19:20|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|3
1624036780000|2021-06-18 17:19:40|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.1|7125.3|27
1624036790000|2021-06-18 17:19:50|7128.1|7125.3|7128.2|7125.4|7129.1|7126.3|7128.1|7125.3|0
1624036800000|2021-06-18 17:20:00|7128.1|7125.3|7129.1|7126.3|7129.1|7126.3|7126.2|7123.4|9
1624036810000|2021-06-18 17:20:10|||||||||4
1624036820000|2021-06-18 17:20:20|7129.2|7126.4|7129.7|7126.9|7130.2|7127.4|7129.1|7126.3|25
1624036830000|2021-06-18 17:20:30|7129.2|7126.4|7130.1|7127.3|7130.2|7127.4|7129.1|7126.3|142
1624036840000|2021-06-18 17:20:40|7130.2|7127.4|7130.1|7127.3|7130.2|7127.4|7129.2|7126.4|6
1624036850000|2021-06-18 17:20:50|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|12
1624036860000|2021-06-18 17:21:00|7130.1|7127.3|7129.1|7126.3|7130.1|7127.3|7129.1|7126.3|5
1624036870000|2021-06-18 17:21:10|7128.7|7125.9|7128.2|7125.4|7129.1|7126.3|7128.1|7125.3|2
1624036880000|2021-06-18 17:21:20|7128.1|7125.3|7127.1|7124.3|7128.2|7125.4|7127.1|7124.3|0
1624036890000|2021-06-18 17:21:30|7126.7|7123.9|7126.2|7123.4|7126.7|7123.9|7126.2|7123.4|7
1624036900000|2021-06-18 17:21:40|7126.6|7123.8|7127.2|7124.4|7127.2|7124.4|7126.1|7123.3|52
1624036910000|2021-06-18 17:21:50|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.1|7123.3|66
1624036920000|2021-06-18 17:22:00|7126.7|7123.9|7127.2|7124.4|7127.2|7124.4|7126.1|7123.3|39
1624036930000|2021-06-18 17:22:10|7127.1|7124.3|7126.1|7123.3|7127.1|7124.3|7126.1|7123.3|4
1624036940000|2021-06-18 17:22:20|7126.2|7123.4|7124.2|7121.4|7126.2|7123.4|7124.2|7121.4|21
1624036950000|2021-06-18 17:22:30|7124.1|7121.3|7121.2|7118.4|7124.1|7121.3|7121.2|7118.4|45
1624036960000|2021-06-18 17:22:40|7122.1|7119.3|7122.2|7119.4|7123.2|7120.4|7122.1|7119.3|19
1624036970000|2021-06-18 17:22:50|7123.1|7120.3|7122.2|7119.4|7123.2|7120.4|7120.2|7117.4|20
1624036980000|2021-06-18 17:23:00|7123.1|7120.3|7120.2|7117.4|7123.1|7120.3|7120.1|7117.3|25
1624036990000|2021-06-18 17:23:10|7121.1|7118.3|7121.2|7118.4|7121.2|7118.4|7120.1|7117.3|20
1624037000000|2021-06-18 17:23:20|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|0
1624037010000|2021-06-18 17:23:30|7121.2|7118.4|7121.2|7118.4|7122.2|7119.4|7121.1|7118.3|229
1624037020000|2021-06-18 17:23:40|7121.1|7118.3|7120.1|7117.3|7121.2|7118.4|7120.1|7117.3|66
1624037030000|2021-06-18 17:23:50|7120.2|7117.4|7119.1|7116.3|7120.2|7117.4|7118.1|7115.3|8
1624037040000|2021-06-18 17:24:00|7119.7|7116.9|7117.2|7114.4|7120.1|7117.3|7117.2|7114.4|22
1624037050000|2021-06-18 17:24:10|7117.1|7114.3|7116.2|7113.4|7118.1|7115.3|7116.1|7113.3|1
1624037060000|2021-06-18 17:24:20|7116.6|7113.8|7117.6|7114.8|7118.1|7115.3|7116.1|7113.3|23
1624037070000|2021-06-18 17:24:30|7117.7|7114.9|7118.1|7115.3|7118.2|7115.4|7117.7|7114.9|1
1624037080000|2021-06-18 17:24:40|7118.6|7115.8|7119.1|7116.3|7119.2|7116.4|7118.1|7115.3|0
1624037090000|2021-06-18 17:24:50|7118.7|7115.9|7119.2|7116.4|7119.2|7116.4|7118.7|7115.9|8
1624037100000|2021-06-18 17:25:00|7119.1|7116.3|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|50
1624037110000|2021-06-18 17:25:10|7119.2|7116.4|7121.1|7118.3|7121.1|7118.3|7119.2|7116.4|20
1624037120000|2021-06-18 17:25:20|7120.6|7117.8|7120.1|7117.3|7121.2|7118.4|7120.1|7117.3|6
1624037130000|2021-06-18 17:25:30|7119.1|7116.3|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|5
1624037140000|2021-06-18 17:25:40|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7119.6|7116.8|2
1624037150000|2021-06-18 17:25:50|7119.1|7116.3|7120.1|7117.3|7120.1|7117.3|7119.1|7116.3|4
1624037160000|2021-06-18 17:26:00|7119.6|7116.8|7119.1|7116.3|7120.2|7117.4|7119.1|7116.3|51
1624037170000|2021-06-18 17:26:10|7119.2|7116.4|7119.2|7116.4|7120.1|7117.3|7119.1|7116.3|10
1624037180000|2021-06-18 17:26:20|7119.1|7116.3|7120.2|7117.4|7120.2|7117.4|7119.1|7116.3|2
1624037190000|2021-06-18 17:26:30|7121.1|7118.3|7120.2|7117.4|7121.2|7118.4|7120.2|7117.4|19
1624037200000|2021-06-18 17:26:40|7120.1|7117.3|7120.2|7117.4|7120.2|7117.4|7120.1|7117.3|3
1624037210000|2021-06-18 17:26:50|7120.1|7117.3|7121.2|7118.4|7121.2|7118.4|7120.1|7117.3|5
1624037220000|2021-06-18 17:27:00|7121.1|7118.3|7123.1|7120.3|7123.1|7120.3|7121.1|7118.3|19
1624037230000|2021-06-18 17:27:10|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7122.2|7119.4|0
1624037240000|2021-06-18 17:27:20|7123.1|7120.3|7123.1|7120.3|7123.2|7120.4|7122.2|7119.4|0
1624037250000|2021-06-18 17:27:30|7122.1|7119.3|7123.2|7120.4|7123.2|7120.4|7122.1|7119.3|8
1624037260000|2021-06-18 17:27:40|7124.1|7121.3|7125.1|7122.3|7125.1|7122.3|7124.1|7121.3|13
1624037270000|2021-06-18 17:27:50|7124.2|7121.4|7122.1|7119.3|7125.1|7122.3|7121.2|7118.4|16
1624037280000|2021-06-18 17:28:00|7122.2|7119.4|7122.1|7119.3|7122.2|7119.4|7121.7|7118.9|0
1624037290000|2021-06-18 17:28:10|7121.2|7118.4|7120.1|7117.3|7121.2|7118.4|7119.2|7116.4|43
1624037300000|2021-06-18 17:28:20|7119.2|7116.4|7120.1|7117.3|7120.1|7117.3|7119.1|7116.3|2
1624037310000|2021-06-18 17:28:30|7120.2|7117.4|7119.1|7116.3|7120.2|7117.4|7118.2|7115.4|3
1624037320000|2021-06-18 17:28:40|7119.2|7116.4|7120.1|7117.3|7121.2|7118.4|7119.2|7116.4|32
1624037330000|2021-06-18 17:28:50|7119.2|7116.4|7120.2|7117.4|7120.2|7117.4|7119.1|7116.3|1
1624037340000|2021-06-18 17:29:00|7121.1|7118.3|7119.2|7116.4|7121.1|7118.3|7119.1|7116.3|10
1624037350000|2021-06-18 17:29:10|7119.7|7116.9|7119.2|7116.4|7119.7|7116.9|7119.1|7116.3|0
1624037360000|2021-06-18 17:29:20|7118.2|7115.4|7119.1|7116.3|7119.1|7116.3|7118.2|7115.4|0
1624037370000|2021-06-18 17:29:30|7119.2|7116.4|7120.1|7117.3|7120.2|7117.4|7119.2|7116.4|1
1624037380000|2021-06-18 17:29:40|7120.2|7117.4|7119.2|7116.4|7120.2|7117.4|7119.2|7116.4|2
1624037390000|2021-06-18 17:29:50|7119.1|7116.3|7119.2|7116.4|7119.2|7116.4|7119.1|7116.3|1
1624037400000|2021-06-18 17:30:00|7119.7|7116.9|7119.6|7116.8|7120.2|7117.4|7119.2|7116.4|109
1624037410000|2021-06-18 17:30:10|7119.2|7116.4|7118.2|7115.4|7119.2|7116.4|7118.1|7115.3|31
1624037420000|2021-06-18 17:30:20|7118.1|7115.3|7118.1|7115.3|7118.2|7115.4|7118.1|7115.3|5
1624037430000|2021-06-18 17:30:30|7117.2|7114.4|7118.6|7115.8|7119.1|7116.3|7117.2|7114.4|4
1624037440000|2021-06-18 17:30:40|7118.7|7115.9|7118.1|7115.3|7119.1|7116.3|7118.1|7115.3|30
1624037450000|2021-06-18 17:30:50|7117.1|7114.3|7117.1|7114.3|7117.1|7114.3|7117.1|7114.3|1
1624037460000|2021-06-18 17:31:00|||||||||7
1624037470000|2021-06-18 17:31:10|7116.6|7113.8|7116.1|7113.3|7117.1|7114.3|7115.7|7112.9|12
1624037480000|2021-06-18 17:31:20|7116.2|7113.4|7118.1|7115.3|7118.1|7115.3|7116.2|7113.4|15
1624037490000|2021-06-18 17:31:30|7118.2|7115.4|7116.1|7113.3|7118.2|7115.4|7116.1|7113.3|9
1624037500000|2021-06-18 17:31:40|||||||||17
1624037510000|2021-06-18 17:31:50|7115.1|7112.3|7119.1|7116.3|7119.1|7116.3|7115.1|7112.3|16
1624037520000|2021-06-18 17:32:00|7118.1|7115.3|7119.1|7116.3|7119.1|7116.3|7118.1|7115.3|5
1624037530000|2021-06-18 17:32:10|7120.1|7117.3|7121.1|7118.3|7121.1|7118.3|7119.1|7116.3|9
1624037540000|2021-06-18 17:32:20|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7121.1|7118.3|17
1624037550000|2021-06-18 17:32:30|7121.6|7118.8|7122.1|7119.3|7122.1|7119.3|7121.1|7118.3|13
1624037560000|2021-06-18 17:32:40|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7122.1|7119.3|6
1624037570000|2021-06-18 17:32:50|7122.6|7119.8|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|3
1624037580000|2021-06-18 17:33:00|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|9
1624037590000|2021-06-18 17:33:10|7122.1|7119.3|7123.1|7120.3|7123.1|7120.3|7122.1|7119.3|0
1624037600000|2021-06-18 17:33:20|7124.1|7121.3|7124.1|7121.3|7124.6|7121.8|7124.1|7121.3|4
1624037610000|2021-06-18 17:33:30|7125.1|7122.3|7123.1|7120.3|7126.1|7123.3|7123.1|7120.3|8
1624037620000|2021-06-18 17:33:40|7122.1|7119.3|7122.1|7119.3|7122.6|7119.8|7122.1|7119.3|3
1624037630000|2021-06-18 17:33:50|7122.6|7119.8|7121.1|7118.3|7122.6|7119.8|7121.1|7118.3|62
1624037640000|2021-06-18 17:34:00|7121.6|7118.8|7122.1|7119.3|7122.1|7119.3|7121.6|7118.8|2
1624037650000|2021-06-18 17:34:10|7121.1|7118.3|7123.1|7120.3|7123.1|7120.3|7121.1|7118.3|5
1624037660000|2021-06-18 17:34:20|7122.6|7119.8|7123.1|7120.3|7123.1|7120.3|7122.6|7119.8|10
1624037670000|2021-06-18 17:34:30|7122.6|7119.8|7123.1|7120.3|7123.1|7120.3|7122.1|7119.3|1
1624037680000|2021-06-18 17:34:40|7123.6|7120.8|7124.1|7121.3|7124.1|7121.3|7123.1|7120.3|4
1624037690000|2021-06-18 17:34:50|||||||||2
1624037700000|2021-06-18 17:35:00|7124.6|7121.8|7125.1|7122.3|7126.1|7123.3|7124.6|7121.8|8
1624037710000|2021-06-18 17:35:10|7124.6|7121.8|7125.1|7122.3|7125.1|7122.3|7124.1|7121.3|2
1624037720000|2021-06-18 17:35:20|7124.6|7121.8|7124.1|7121.3|7125.1|7122.3|7124.1|7121.3|4
1624037730000|2021-06-18 17:35:30|7125.1|7122.3|7124.1|7121.3|7125.1|7122.3|7124.1|7121.3|0
1624037740000|2021-06-18 17:35:40|7124.6|7121.8|7124.6|7121.8|7125.1|7122.3|7124.6|7121.8|1
1624037750000|2021-06-18 17:35:50|7125.1|7122.3|7124.1|7121.3|7125.1|7122.3|7124.1|7121.3|1
1624037760000|2021-06-18 17:36:00|||||||||1
1624037770000|2021-06-18 17:36:10|7124.6|7121.8|7124.6|7121.8|7125.1|7122.3|7124.1|7121.3|0
1624037780000|2021-06-18 17:36:20|7125.1|7122.3|7123.1|7120.3|7125.1|7122.3|7123.1|7120.3|11
1624037790000|2021-06-18 17:36:30|7124.1|7121.3|7124.1|7121.3|7124.6|7121.8|7124.1|7121.3|0
1624037800000|2021-06-18 17:36:40|||||||||1
1624037810000|2021-06-18 17:36:50|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|4
1624037820000|2021-06-18 17:37:00|7122.1|7119.3|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|17
1624037830000|2021-06-18 17:37:10|7121.1|7118.3|7121.1|7118.3|7122.1|7119.3|7121.1|7118.3|24
1624037840000|2021-06-18 17:37:20|7122.1|7119.3|7121.1|7118.3|7122.1|7119.3|7121.1|7118.3|3
1624037850000|2021-06-18 17:37:30|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|0
1624037860000|2021-06-18 17:37:40|||||||||1
1624037870000|2021-06-18 17:37:50|||||||||1
1624037880000|2021-06-18 17:38:00|7124.1|7121.3|7122.1|7119.3|7124.1|7121.3|7122.1|7119.3|14
1624037890000|2021-06-18 17:38:10|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|16
1624037900000|2021-06-18 17:38:20|7121|7118.2|7120.6|7117.8|7121|7118.2|7120.1|7117.3|1
1624037910000|2021-06-18 17:38:30|7120.1|7117.3|7120.1|7117.3|7121.1|7118.3|7120.1|7117.3|1
1624037920000|2021-06-18 17:38:40|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|4
1624037940000|2021-06-18 17:39:00|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|52
1624037950000|2021-06-18 17:39:10|7120.2|7117.4|7121.1|7118.3|7121.1|7118.3|7120.2|7117.4|0
1624037960000|2021-06-18 17:39:20|7121|7118.2|7119.1|7116.3|7121|7118.2|7119.1|7116.3|55
1624037970000|2021-06-18 17:39:30|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|2
1624037980000|2021-06-18 17:39:40|7118.6|7115.8|7119.1|7116.3|7119.1|7116.3|7118.1|7115.3|1
1624037990000|2021-06-18 17:39:50|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|3
1624038000000|2021-06-18 17:40:00|7117.6|7114.8|7118.1|7115.3|7118.1|7115.3|7117.1|7114.3|0
1624038020000|2021-06-18 17:40:20|7117.6|7114.8|7119.1|7116.3|7119.1|7116.3|7117.1|7114.3|22
1624038040000|2021-06-18 17:40:40|7118.6|7115.8|7118.1|7115.3|7120.1|7117.3|7118.1|7115.3|0
1624038050000|2021-06-18 17:40:50|||||||||1
1624038070000|2021-06-18 17:41:10|7118.6|7115.8|7119.1|7116.3|7119.6|7116.8|7118.6|7115.8|0
1624038080000|2021-06-18 17:41:20|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|0
1624038100000|2021-06-18 17:41:40|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|1
1624038110000|2021-06-18 17:41:50|||||||||18
1624038120000|2021-06-18 17:42:00|||||||||6
1624038130000|2021-06-18 17:42:10|7120.1|7117.3|7121.1|7118.3|7121.1|7118.3|7119.1|7116.3|16
1624038140000|2021-06-18 17:42:20|7120.1|7117.3|7121.1|7118.3|7121.1|7118.3|7120.1|7117.3|23
1624038170000|2021-06-18 17:42:50|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|3
1624038180000|2021-06-18 17:43:00|7121.1|7118.3|7122.1|7119.3|7122.1|7119.3|7121.1|7118.3|9
1624038190000|2021-06-18 17:43:10|7121.6|7118.8|7122.1|7119.3|7122.1|7119.3|7121.1|7118.3|0
1624038210000|2021-06-18 17:43:30|7121.6|7118.8|7121.6|7118.8|7122.1|7119.3|7121.6|7118.8|0
1624038220000|2021-06-18 17:43:40|7121.1|7118.3|7122.1|7119.3|7122.1|7119.3|7121.1|7118.3|2
1624038230000|2021-06-18 17:43:50|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|9
1624038240000|2021-06-18 17:44:00|||||||||2
1624038250000|2021-06-18 17:44:10|7120.1|7117.3|7120.6|7117.8|7121.1|7118.3|7120.1|7117.3|7
1624038260000|2021-06-18 17:44:20|7120.1|7117.3|7121.1|7118.3|7121.1|7118.3|7120.1|7117.3|7
1624038280000|2021-06-18 17:44:40|7122.1|7119.3|7121.1|7118.3|7122.1|7119.3|7121.1|7118.3|346
1624038290000|2021-06-18 17:44:50|7121.6|7118.8|7121.1|7118.3|7122.1|7119.3|7121.1|7118.3|0
1624038300000|2021-06-18 17:45:00|7121.6|7118.8|7121.1|7118.3|7122.1|7119.3|7121.1|7118.3|19
1624038310000|2021-06-18 17:45:10|7120.1|7117.3|7121.1|7118.3|7121.1|7118.3|7120.1|7117.3|9
1624038320000|2021-06-18 17:45:20|||||||||1
1624038330000|2021-06-18 17:45:30|7120.6|7117.8|7120.1|7117.3|7121.1|7118.3|7120.1|7117.3|5
1624038340000|2021-06-18 17:45:40|||||||||3
1624038350000|2021-06-18 17:45:50|7119.1|7116.3|7118.1|7115.3|7120.1|7117.3|7118.1|7115.3|15
1624038360000|2021-06-18 17:46:00|7118.2|7115.4|7118.1|7115.3|7120.1|7117.3|7118.1|7115.3|65
1624038370000|2021-06-18 17:46:10|||||||||8
1624038380000|2021-06-18 17:46:20|7118.2|7115.4|7119.1|7116.3|7119.1|7116.3|7118.2|7115.4|98
1624038390000|2021-06-18 17:46:30|7119.6|7116.8|7119.1|7116.3|7121.1|7118.3|7119.1|7116.3|2
1624038400000|2021-06-18 17:46:40|7118.1|7115.3|7118.1|7115.3|7119.1|7116.3|7118.1|7115.3|32
1624038410000|2021-06-18 17:46:50|||||||||2
1624038420000|2021-06-18 17:47:00|7118.2|7115.4|7120.1|7117.3|7120.1|7117.3|7118.2|7115.4|59
1624038430000|2021-06-18 17:47:10|7119.1|7116.3|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|10
1624038450000|2021-06-18 17:47:30|7118.1|7115.3|7117.1|7114.3|7118.1|7115.3|7117.1|7114.3|0
1624038460000|2021-06-18 17:47:40|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|6
1624038470000|2021-06-18 17:47:50|7117.6|7114.8|7118.6|7115.8|7118.6|7115.8|7117.1|7114.3|0
1624038480000|2021-06-18 17:48:00|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7118.1|7115.3|9
1624038490000|2021-06-18 17:48:10|7119.6|7116.8|7120.1|7117.3|7120.6|7117.8|7119.6|7116.8|1
1624038500000|2021-06-18 17:48:20|7119.1|7116.3|7119.6|7116.8|7119.6|7116.8|7119.1|7116.3|7
1624038510000|2021-06-18 17:48:30|7119.1|7116.3|7120.1|7117.3|7120.1|7117.3|7119.1|7116.3|3
1624038530000|2021-06-18 17:48:50|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|2
1624038540000|2021-06-18 17:49:00|7119.6|7116.8|7119.1|7116.3|7119.6|7116.8|7119.1|7116.3|5
1624038550000|2021-06-18 17:49:10|7119.6|7116.8|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|1
1624038560000|2021-06-18 17:49:20|7119.6|7116.8|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|0
1624038570000|2021-06-18 17:49:30|||||||||18
1624038580000|2021-06-18 17:49:40|7118.1|7115.3|7118.1|7115.3|7119.1|7116.3|7118.1|7115.3|4
1624038590000|2021-06-18 17:49:50|7117.6|7114.8|7117.1|7114.3|7117.6|7114.8|7117.1|7114.3|0
1624038600000|2021-06-18 17:50:00|7116.1|7113.3|7117.1|7114.3|7117.1|7114.3|7116.1|7113.3|2
1624038610000|2021-06-18 17:50:10|7116.1|7113.3|7116.1|7113.3|7117.1|7114.3|7116.1|7113.3|0
1624038620000|2021-06-18 17:50:20|7116.6|7113.8|7118.1|7115.3|7118.1|7115.3|7116.1|7113.3|160
1624038630000|2021-06-18 17:50:30|||||||||4
1624038640000|2021-06-18 17:50:40|||||||||1
1624038650000|2021-06-18 17:50:50|7119.1|7116.3|7120.1|7117.3|7120.1|7117.3|7119.1|7116.3|35
1624038660000|2021-06-18 17:51:00|7119.1|7116.3|7118.1|7115.3|7119.1|7116.3|7118.1|7115.3|9
1624038670000|2021-06-18 17:51:10|7119.1|7116.3|7121.1|7118.3|7121.1|7118.3|7119.1|7116.3|27
1624038680000|2021-06-18 17:51:20|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|1
1624038690000|2021-06-18 17:51:30|7120|7117.2|7120.1|7117.3|7120.1|7117.3|7118.1|7115.3|4
1624038700000|2021-06-18 17:51:40|7121.1|7118.3|7122.1|7119.3|7122.1|7119.3|7121.1|7118.3|20
1624038710000|2021-06-18 17:51:50|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7122.1|7119.3|3
1624038720000|2021-06-18 17:52:00|7123.6|7120.8|7125.1|7122.3|7125.1|7122.3|7123.6|7120.8|5
1624038730000|2021-06-18 17:52:10|||||||||16
1624038740000|2021-06-18 17:52:20|7124.6|7121.8|7124.1|7121.3|7125.1|7122.3|7123.2|7120.4|5
1624038750000|2021-06-18 17:52:30|7123.2|7120.4|7125.1|7122.3|7125.1|7122.3|7123.1|7120.3|23
1624038760000|2021-06-18 17:52:40|7126.1|7123.3|7126.1|7123.3|7127.1|7124.3|7126.1|7123.3|6
1624038770000|2021-06-18 17:52:50|7126.6|7123.8|7127.1|7124.3|7127.1|7124.3|7126.6|7123.8|1
1624038780000|2021-06-18 17:53:00|7127.2|7124.4|7126.1|7123.3|7128.1|7125.3|7125.1|7122.3|50
1624038790000|2021-06-18 17:53:10|7126.2|7123.4|7130.1|7127.3|7131.1|7128.3|7126.2|7123.4|34
1624038800000|2021-06-18 17:53:20|7131.1|7128.3|7130.1|7127.3|7131.1|7128.3|7130.1|7127.3|15
1624038810000|2021-06-18 17:53:30|7131.1|7128.3|7130.1|7127.3|7131.1|7128.3|7130.1|7127.3|1
1624038820000|2021-06-18 17:53:40|7130.6|7127.8|7130.1|7127.3|7130.6|7127.8|7130.1|7127.3|15
1624038830000|2021-06-18 17:53:50|7131.1|7128.3|7130.1|7127.3|7131.1|7128.3|7130.1|7127.3|2
1624038840000|2021-06-18 17:54:00|7130.2|7127.4|7132.1|7129.3|7132.1|7129.3|7130.2|7127.4|23
1624038850000|2021-06-18 17:54:10|7133.1|7130.3|7131.1|7128.3|7133.1|7130.3|7131.1|7128.3|11
1624038860000|2021-06-18 17:54:20|7132.1|7129.3|7131.6|7128.8|7132.1|7129.3|7131.1|7128.3|1
1624038870000|2021-06-18 17:54:30|7132.1|7129.3|7134.1|7131.3|7134.1|7131.3|7131.1|7128.3|17
1624038880000|2021-06-18 17:54:40|7135.1|7132.3|7134.1|7131.3|7135.1|7132.3|7134.1|7131.3|70
1624038890000|2021-06-18 17:54:50|7133.1|7130.3|7135.1|7132.3|7135.1|7132.3|7133.1|7130.3|5
1624038900000|2021-06-18 17:55:00|7134.6|7131.8|7134.1|7131.3|7135|7132.2|7133.1|7130.3|4
1624038910000|2021-06-18 17:55:10|||||||||6
1624038920000|2021-06-18 17:55:20|7133.1|7130.3|7134.1|7131.3|7134.1|7131.3|7133.1|7130.3|5
1624038930000|2021-06-18 17:55:30|7134.6|7131.8|7133.6|7130.8|7135.1|7132.3|7133.1|7130.3|10
1624038940000|2021-06-18 17:55:40|7133.1|7130.3|7136.1|7133.3|7137.1|7134.3|7133.1|7130.3|55
1624038950000|2021-06-18 17:55:50|7137.1|7134.3|7137.6|7134.8|7137.6|7134.8|7137.1|7134.3|13
1624038960000|2021-06-18 17:56:00|7137.1|7134.3|7136.1|7133.3|7137.1|7134.3|7134.6|7131.8|11
1624038970000|2021-06-18 17:56:10|7136.6|7133.8|7137.1|7134.3|7137.1|7134.3|7136.1|7133.3|14
1624038980000|2021-06-18 17:56:20|7137.6|7134.8|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|9
1624038990000|2021-06-18 17:56:30|7137.6|7134.8|7137.6|7134.8|7138.1|7135.3|7137.1|7134.3|8
1624039000000|2021-06-18 17:56:40|7137.1|7134.3|7138.1|7135.3|7138.1|7135.3|7137.1|7134.3|17
1624039010000|2021-06-18 17:56:50|7138.2|7135.4|7138.1|7135.3|7139.1|7136.3|7138.1|7135.3|12
1624039020000|2021-06-18 17:57:00|7137.2|7134.4|7136.1|7133.3|7137.2|7134.4|7135.1|7132.3|8
1624039030000|2021-06-18 17:57:10|7136.2|7133.4|7136.2|7133.4|7137.1|7134.3|7136.1|7133.3|3
1624039040000|2021-06-18 17:57:20|||||||||5
1624039060000|2021-06-18 17:57:40|||||||||6
1624039070000|2021-06-18 17:57:50|7135.2|7132.4|7135.7|7132.9|7135.7|7132.9|7135.2|7132.4|5
1624039080000|2021-06-18 17:58:00|7135.6|7132.8|7135.1|7132.3|7136.1|7133.3|7134.2|7131.4|5
1624039100000|2021-06-18 17:58:20|7135.2|7132.4|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|25
1624039110000|2021-06-18 17:58:30|7134.6|7131.8|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|6
1624039120000|2021-06-18 17:58:40|7135.1|7132.3|7134.2|7131.4|7135.1|7132.3|7134.2|7131.4|1
1624039130000|2021-06-18 17:58:50|7134.1|7131.3|7136.1|7133.3|7136.2|7133.4|7134.1|7131.3|32
1624039140000|2021-06-18 17:59:00|7135.2|7132.4|7134.1|7131.3|7136.1|7133.3|7133.2|7130.4|2
1624039150000|2021-06-18 17:59:10|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7133.1|7130.3|2
1624039160000|2021-06-18 17:59:20|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|3
1624039170000|2021-06-18 17:59:30|7135.1|7132.3|7135.1|7132.3|7135.2|7132.4|7135.1|7132.3|6
1624039180000|2021-06-18 17:59:40|7135.2|7132.4|7135.1|7132.3|7135.2|7132.4|7135.1|7132.3|3
1624039190000|2021-06-18 17:59:50|7135.2|7132.4|7137.1|7134.3|7137.2|7134.4|7135.2|7132.4|7
1624039200000|2021-06-18 18:00:00|7136.2|7133.4|7136.1|7133.3|7137.1|7134.3|7136.1|7133.3|11
1624039210000|2021-06-18 18:00:10|7135.2|7132.4|7133.2|7130.4|7135.2|7132.4|7133.1|7130.3|10
1624039220000|2021-06-18 18:00:20|7134.1|7131.3|7134.1|7131.3|7134.2|7131.4|7134.1|7131.3|1
1624039230000|2021-06-18 18:00:30|7134.2|7131.4|7133.2|7130.4|7134.2|7131.4|7133.1|7130.3|0
1624039240000|2021-06-18 18:00:40|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7133.2|7130.4|2
1624039250000|2021-06-18 18:00:50|7133.1|7130.3|7133.2|7130.4|7133.2|7130.4|7133.1|7130.3|5
1624039260000|2021-06-18 18:01:00|7133.1|7130.3|7135.1|7132.3|7135.2|7132.4|7133.1|7130.3|2
1624039270000|2021-06-18 18:01:10|7135.2|7132.4|7136.1|7133.3|7136.2|7133.4|7135.2|7132.4|2
1624039280000|2021-06-18 18:01:20|7136.2|7133.4|7131.1|7128.3|7137.1|7134.3|7131.1|7128.3|32
1624039290000|2021-06-18 18:01:30|7131.2|7128.4|7132.2|7129.4|7133.2|7130.4|7131.2|7128.4|125
1624039300000|2021-06-18 18:01:40|7132.1|7129.3|7132.7|7129.9|7133.2|7130.4|7131.1|7128.3|174
1624039310000|2021-06-18 18:01:50|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|2
1624039320000|2021-06-18 18:02:00|7133.3|7130.5|7133.2|7130.4|7134.2|7131.4|7132.7|7129.9|3
1624039330000|2021-06-18 18:02:10|7132.7|7129.9|7133.7|7130.9|7134.2|7131.4|7132.7|7129.9|7
1624039340000|2021-06-18 18:02:20|7134.2|7131.4|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|4
1624039350000|2021-06-18 18:02:30|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|5
1624039360000|2021-06-18 18:02:40|7133.3|7130.5|7134.2|7131.4|7134.2|7131.4|7133.3|7130.5|2
1624039370000|2021-06-18 18:02:50|||||||||14
1624039380000|2021-06-18 18:03:00|7133.7|7130.9|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|0
1624039390000|2021-06-18 18:03:10|7133.3|7130.5|7133.3|7130.5|7134.2|7131.4|7133.3|7130.5|90
1624039400000|2021-06-18 18:03:20|7133.2|7130.4|7132.8|7130|7133.3|7130.5|7132.8|7130|15
1624039410000|2021-06-18 18:03:30|7132.3|7129.5|7131.3|7128.5|7132.3|7129.5|7131.2|7128.4|27
1624039420000|2021-06-18 18:03:40|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|431
1624039430000|2021-06-18 18:03:50|7134.2|7131.4|7133.3|7130.5|7134.2|7131.4|7132.8|7130|1
1624039440000|2021-06-18 18:04:00|7133.2|7130.4|7132.2|7129.4|7134.2|7131.4|7131.8|7129|16
1624039450000|2021-06-18 18:04:10|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|5
1624039460000|2021-06-18 18:04:20|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|20
1624039470000|2021-06-18 18:04:30|7133.2|7130.4|7131.3|7128.5|7133.3|7130.5|7130.3|7127.5|87
1624039480000|2021-06-18 18:04:40|7131.8|7129|7134.2|7131.4|7134.2|7131.4|7131.8|7129|7
1624039490000|2021-06-18 18:04:50|7133.3|7130.5|7136.3|7133.5|7136.3|7133.5|7133.3|7130.5|6
1624039500000|2021-06-18 18:05:00|7136.2|7133.4|7134.3|7131.5|7136.3|7133.5|7133.3|7130.5|169
1624039510000|2021-06-18 18:05:10|7134.2|7131.4|7135.3|7132.5|7135.8|7133|7134.2|7131.4|4
1624039520000|2021-06-18 18:05:20|7135.8|7133|7134.3|7131.5|7136.3|7133.5|7134.2|7131.4|12
1624039530000|2021-06-18 18:05:30|7134.2|7131.4|7133.3|7130.5|7134.2|7131.4|7132.3|7129.5|10
1624039540000|2021-06-18 18:05:40|7133.2|7130.4|7132.3|7129.5|7133.2|7130.4|7131.3|7128.5|2
1624039550000|2021-06-18 18:05:50|7133.3|7130.5|7132.3|7129.5|7133.3|7130.5|7132.3|7129.5|1
1624039560000|2021-06-18 18:06:00|7132.2|7129.4|7132.8|7130|7133.3|7130.5|7131.3|7128.5|6
1624039570000|2021-06-18 18:06:10|7133.3|7130.5|7131.3|7128.5|7133.8|7131|7130.3|7127.5|26
1624039580000|2021-06-18 18:06:20|7130.3|7127.5|7131.3|7128.5|7131.3|7128.5|7130.3|7127.5|3
1624039590000|2021-06-18 18:06:30|||||||||5
1624039600000|2021-06-18 18:06:40|7130.3|7127.5|7131.3|7128.5|7131.3|7128.5|7130.3|7127.5|9
1624039610000|2021-06-18 18:06:50|7131.2|7128.4|7133.3|7130.5|7133.3|7130.5|7130.3|7127.5|49
1624039620000|2021-06-18 18:07:00|7134.3|7131.5|7133.3|7130.5|7134.3|7131.5|7132.3|7129.5|3
1624039630000|2021-06-18 18:07:10|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|2
1624039640000|2021-06-18 18:07:20|7132.8|7130|7132.3|7129.5|7133.3|7130.5|7132.3|7129.5|0
1624039650000|2021-06-18 18:07:30|||||||||35
1624039660000|2021-06-18 18:07:40|||||||||5
1624039670000|2021-06-18 18:07:50|7132.2|7129.4|7131.3|7128.5|7132.3|7129.5|7131.3|7128.5|1
1624039680000|2021-06-18 18:08:00|7131.4|7128.6|7134.3|7131.5|7134.3|7131.5|7131.3|7128.5|3
1624039690000|2021-06-18 18:08:10|7135.3|7132.5|7134.2|7131.4|7135.3|7132.5|7133.3|7130.5|9
1624039700000|2021-06-18 18:08:20|7134.3|7131.5|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|3
1624039720000|2021-06-18 18:08:40|7135.2|7132.4|7134.8|7132|7135.2|7132.4|7133.3|7130.5|0
1624039730000|2021-06-18 18:08:50|7135.2|7132.4|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|1
1624039740000|2021-06-18 18:09:00|7135.2|7132.4|7133.3|7130.5|7135.2|7132.4|7133.3|7130.5|5
1624039750000|2021-06-18 18:09:10|||||||||1
1624039760000|2021-06-18 18:09:20|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|11
1624039770000|2021-06-18 18:09:30|7134.2|7131.4|7133.3|7130.5|7134.2|7131.4|7133.2|7130.4|7
1624039780000|2021-06-18 18:09:40|7133.2|7130.4|7133.3|7130.5|7133.3|7130.5|7132.8|7130|0
1624039790000|2021-06-18 18:09:50|7133.2|7130.4|7133.3|7130.5|7134.3|7131.5|7133.2|7130.4|13
1624039800000|2021-06-18 18:10:00|7133.2|7130.4|7132.8|7130|7133.3|7130.5|7131.2|7128.4|11
1624039810000|2021-06-18 18:10:10|7132.7|7129.9|7132.3|7129.5|7132.7|7129.9|7132.2|7129.4|5
1624039820000|2021-06-18 18:10:20|7132.2|7129.4|7132.2|7129.4|7133.2|7130.4|7131.8|7129|14
1624039830000|2021-06-18 18:10:30|7132.3|7129.5|7133.2|7130.4|7133.2|7130.4|7132.3|7129.5|12
1624039840000|2021-06-18 18:10:40|7133.3|7130.5|7134.2|7131.4|7134.2|7131.4|7133.3|7130.5|1
1624039850000|2021-06-18 18:10:50|7133.3|7130.5|7132.2|7129.4|7133.3|7130.5|7132.2|7129.4|175
1624039860000|2021-06-18 18:11:00|7132.3|7129.5|7131.3|7128.5|7132.3|7129.5|7130.3|7127.5|314
1624039870000|2021-06-18 18:11:10|7131.2|7128.4|7130.2|7127.4|7131.3|7128.5|7130.2|7127.4|128
1624039880000|2021-06-18 18:11:20|7129.3|7126.5|7128.2|7125.4|7129.7|7126.9|7128.2|7125.4|60
1624039890000|2021-06-18 18:11:30|7127.2|7124.4|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|176
1624039900000|2021-06-18 18:11:40|7127.7|7124.9|7125.7|7122.9|7128.2|7125.4|7125.2|7122.4|95
1624039910000|2021-06-18 18:11:50|7125.3|7122.5|7126.2|7123.4|7126.3|7123.5|7125.2|7122.4|30
1624039920000|2021-06-18 18:12:00|7125.3|7122.5|7124.2|7121.4|7126.2|7123.4|7124.2|7121.4|137
1624039930000|2021-06-18 18:12:10|7125.2|7122.4|7123.2|7120.4|7128.7|7122.4|7123.2|7118.7|104
1624039940000|2021-06-18 18:12:20|7123.1|7120.3|7122.2|7119.4|7123.2|7120.4|7122.2|7119.4|34
1624039950000|2021-06-18 18:12:30|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7122.2|7119.4|6
1624039960000|2021-06-18 18:12:40|7122.2|7119.4|7122.1|7119.3|7122.2|7119.4|7120.2|7117.4|293
1624039970000|2021-06-18 18:12:50|7121.1|7118.3|7121.1|7118.3|7122.1|7119.3|7119.1|7116.3|45
1624039980000|2021-06-18 18:13:00|7122.1|7119.3|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|101
1624039990000|2021-06-18 18:13:10|7121.2|7118.4|7121.1|7118.3|7122.1|7119.3|7121|7118.2|186
1624040000000|2021-06-18 18:13:20|7122|7119.2|7121.1|7118.3|7122.1|7119.3|7121.1|7118.3|92
1624040010000|2021-06-18 18:13:30|7121|7118.2|7122.1|7119.3|7123.1|7120.3|7121|7118.2|37
1624040020000|2021-06-18 18:13:40|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|3
1624040030000|2021-06-18 18:13:50|7124|7121.2|7126.2|7123.4|7126.8|7123.4|7123.1|7116.8|161
1624040040000|2021-06-18 18:14:00|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7125.1|7122.3|11
1624040050000|2021-06-18 18:14:10|7126.1|7123.3|7127.1|7124.3|7127.1|7124.3|7126.1|7123.3|7
1624040060000|2021-06-18 18:14:20|7128.1|7125.3|7127.1|7124.3|7128.1|7125.3|7127.1|7124.3|1
1624040070000|2021-06-18 18:14:30|7127.2|7124.4|7129.1|7126.3|7130.1|7127.3|7127.2|7124.4|9
1624040080000|2021-06-18 18:14:40|7129.2|7126.4|7130.1|7127.3|7131.1|7128.3|7129.1|7126.3|11
1624040090000|2021-06-18 18:14:50|7129.2|7126.4|7131.1|7128.3|7131.1|7128.3|7129.1|7126.3|11
1624040100000|2021-06-18 18:15:00|7131.2|7128.4|7129.6|7126.8|7133.1|7130.3|7129.6|7126.8|19
1624040110000|2021-06-18 18:15:10|7130.1|7127.3|7129.1|7126.3|7130.6|7127.8|7129.1|7126.3|6
1624040120000|2021-06-18 18:15:20|7128.2|7125.4|7128.2|7125.4|7129.1|7126.3|7128.1|7125.3|14
1624040130000|2021-06-18 18:15:30|7128.1|7125.3|7127.1|7124.3|7129.1|7126.3|7127|7124.2|199
1624040140000|2021-06-18 18:15:40|7127|7124.2|7127.1|7124.3|7127.1|7124.3|7126|7123.2|64
1624040150000|2021-06-18 18:15:50|7127|7124.2|7125.1|7122.3|7127|7124.2|7124|7121.2|25
1624040160000|2021-06-18 18:16:00|7125|7122.2|7126|7123.2|7126.1|7123.3|7125|7122.2|9
1624040170000|2021-06-18 18:16:10|7126.1|7123.3|7124.1|7121.3|7126.1|7123.3|7124|7121.2|61
1624040180000|2021-06-18 18:16:20|7125|7122.2|7127.1|7124.3|7127.1|7124.3|7125|7122.2|42
1624040190000|2021-06-18 18:16:30|7126.1|7123.3|7124.1|7121.3|7126.1|7123.3|7124.1|7121.3|7
1624040200000|2021-06-18 18:16:40|7124|7121.2|7122.1|7119.3|7124.1|7121.3|7121.1|7118.3|14
1624040210000|2021-06-18 18:16:50|7122|7119.2|7123.1|7120.3|7123.1|7120.3|7122|7119.2|21
1624040220000|2021-06-18 18:17:00|7123|7120.2|7123.1|7120.3|7123.1|7120.3|7122|7119.2|25
1624040230000|2021-06-18 18:17:10|7123|7120.2|7123.1|7120.3|7123.1|7120.3|7122.1|7119.3|2
1624040240000|2021-06-18 18:17:20|7123.6|7120.8|7123.1|7120.3|7125|7122.2|7123.1|7120.3|0
1624040250000|2021-06-18 18:17:30|7123|7120.2|7123.1|7120.3|7124.1|7121.3|7123|7120.2|1
1624040260000|2021-06-18 18:17:40|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7124|7121.2|21
1624040270000|2021-06-18 18:17:50|7124|7121.2|7125|7122.2|7125|7122.2|7124|7121.2|0
1624040280000|2021-06-18 18:18:00|7124.1|7121.3|7124|7121.2|7124.1|7121.3|7123.1|7120.3|4
1624040290000|2021-06-18 18:18:10|7124.1|7121.3|7123.1|7120.3|7124.1|7121.3|7123|7120.2|2
1624040300000|2021-06-18 18:18:20|7123|7120.2|7123.1|7120.3|7123.1|7120.3|7123|7120.2|10
1624040310000|2021-06-18 18:18:30|7123.6|7120.8|7124.1|7121.3|7124.1|7121.3|7123|7120.2|25
1624040320000|2021-06-18 18:18:40|7124|7121.2|7122.1|7119.3|7124.1|7121.3|7122.1|7119.3|10
1624040330000|2021-06-18 18:18:50|7122|7119.2|7124.1|7121.3|7124.1|7121.3|7122|7119.2|24
1624040340000|2021-06-18 18:19:00|7125|7122.2|7125.1|7122.3|7126.1|7123.3|7125|7122.2|49
1624040350000|2021-06-18 18:19:10|7126.1|7123.3|7125.1|7122.3|7126.1|7123.3|7125.1|7122.3|44
1624040360000|2021-06-18 18:19:20|7126|7123.2|7125.1|7122.3|7126.1|7123.3|7125.1|7122.3|23
1624040370000|2021-06-18 18:19:30|||||||||106
1624040380000|2021-06-18 18:19:40|7125|7122.2|7125.1|7122.3|7125.1|7122.3|7124.1|7121.3|19
1624040390000|2021-06-18 18:19:50|7126.1|7123.3|7127.1|7124.3|7127.6|7124.8|7126|7123.2|23
1624040400000|2021-06-18 18:20:00|7127.6|7124.8|7128.1|7125.3|7131.1|7128.3|7127.1|7124.3|28
1624040410000|2021-06-18 18:20:10|7128|7125.2|7130.1|7127.3|7130.1|7127.3|7128|7125.2|19
1624040420000|2021-06-18 18:20:20|7130|7127.2|7128.1|7125.3|7130.1|7127.3|7128|7125.2|37
1624040430000|2021-06-18 18:20:30|7129.1|7126.3|7127.1|7124.3|7129.1|7126.3|7127.1|7124.3|0
1624040440000|2021-06-18 18:20:40|7127|7124.2|7128.1|7125.3|7129.1|7126.3|7126.1|7123.3|56
1624040450000|2021-06-18 18:20:50|7128.6|7125.8|7129|7126.2|7129.1|7126.3|7127.1|7124.3|3
1624040460000|2021-06-18 18:21:00|7129.1|7126.3|7130.1|7127.3|7132|7129.2|7128.6|7125.8|25
1624040470000|2021-06-18 18:21:10|7129.1|7126.3|7132.2|7129.4|7133.2|7130.4|7129.1|7126.3|670
1624040480000|2021-06-18 18:21:20|7133.1|7130.3|7132.1|7129.3|7133.2|7130.4|7131.7|7128.9|67
1624040490000|2021-06-18 18:21:30|7131.7|7128.9|7132.1|7129.3|7133.1|7130.3|7131.2|7128.4|7
1624040500000|2021-06-18 18:21:40|7131.7|7128.9|7133.1|7130.3|7133.2|7130.4|7131.7|7128.9|15
1624040510000|2021-06-18 18:21:50|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|12
1624040520000|2021-06-18 18:22:00|7135.1|7132.3|7132.1|7129.3|7135.2|7132.4|7132.1|7129.3|26
1624040530000|2021-06-18 18:22:10|7132.2|7129.4|7131.1|7128.3|7132.2|7129.4|7131.1|7128.3|4
1624040540000|2021-06-18 18:22:20|7131.2|7128.4|7132.1|7129.3|7133.1|7130.3|7131.1|7128.3|16
1624040550000|2021-06-18 18:22:30|7131.2|7128.4|7130.1|7127.3|7131.2|7128.4|7129.1|7126.3|12
1624040560000|2021-06-18 18:22:40|7130.2|7127.4|7131.1|7128.3|7131.2|7128.4|7130.2|7127.4|31
1624040570000|2021-06-18 18:22:50|7130.2|7127.4|7130.2|7127.4|7130.6|7127.8|7129.2|7126.4|6
1624040580000|2021-06-18 18:23:00|7130.6|7127.8|7131.2|7128.4|7132.1|7129.3|7130.6|7127.8|126
1624040590000|2021-06-18 18:23:10|7131.1|7128.3|7130.1|7127.3|7131.2|7128.4|7130.1|7127.3|11
1624040600000|2021-06-18 18:23:20|7129.6|7126.8|7128.1|7125.3|7129.6|7126.8|7127.2|7124.4|9
1624040610000|2021-06-18 18:23:30|7128.2|7125.4|7132.1|7129.3|7133.1|7130.3|7128.2|7125.4|78
1624040620000|2021-06-18 18:23:40|7132.2|7129.4|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|17
1624040630000|2021-06-18 18:23:50|7132.1|7129.3|7131.1|7128.3|7132.2|7129.4|7131.1|7128.3|22
1624040640000|2021-06-18 18:24:00|7130.2|7127.4|7129.1|7126.3|7130.2|7127.4|7129.1|7126.3|19
1624040650000|2021-06-18 18:24:10|7129.2|7126.4|7129.2|7126.4|7130.2|7127.4|7129.1|7126.3|27
1624040660000|2021-06-18 18:24:20|7129.1|7126.3|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|8
1624040670000|2021-06-18 18:24:30|7129.1|7126.3|7129.1|7126.3|7129.2|7126.4|7129.1|7126.3|1
1624040680000|2021-06-18 18:24:40|7128.2|7125.4|7129.2|7126.4|7130.2|7127.4|7128.2|7125.4|10
1624040690000|2021-06-18 18:24:50|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7127.1|7124.3|9
1624040700000|2021-06-18 18:25:00|7129.1|7126.3|7127.2|7124.4|7129.2|7126.4|7127.1|7124.3|17
1624040710000|2021-06-18 18:25:10|7128.1|7125.3|7124.1|7121.3|7130.1|7127.3|7123.2|7120.4|65
1624040720000|2021-06-18 18:25:20|7123.6|7120.8|7122.2|7119.4|7123.6|7120.8|7121.2|7117.8|43
1624040730000|2021-06-18 18:25:30|7122.1|7119.3|7122.2|7119.4|7122.7|7119.9|7120.6|7117.8|119
1624040740000|2021-06-18 18:25:40|7122.7|7119.9|7121.2|7118.4|7122.7|7119.9|7120.7|7117.9|27
1624040750000|2021-06-18 18:25:50|7120.2|7117.4|7121.2|7118.4|7121.2|7118.4|7119.2|7116.4|31
1624040760000|2021-06-18 18:26:00|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|10
1624040770000|2021-06-18 18:26:10|7123.2|7120.4|7122.2|7119.4|7123.2|7120.4|7121.2|7118.4|40
1624040780000|2021-06-18 18:26:20|7121.7|7118.9|7121.2|7118.4|7122.2|7119.4|7121.2|7118.4|10
1624040790000|2021-06-18 18:26:30|7120.2|7117.4|7121.2|7118.4|7121.2|7118.4|7120.2|7117.4|70
1624040800000|2021-06-18 18:26:40|7122.2|7119.4|7122.2|7119.4|7122.7|7119.9|7122.2|7119.4|52
1624040810000|2021-06-18 18:26:50|7121.2|7118.4|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|35
1624040820000|2021-06-18 18:27:00|7122.7|7119.9|7123.6|7120.8|7126.2|7123.4|7122.7|7119.9|309
1624040830000|2021-06-18 18:27:10|7123.2|7120.4|7123.1|7120.3|7123.2|7120.4|7123.1|7120.3|47
1624040840000|2021-06-18 18:27:20|7122.1|7119.3|7122.2|7119.4|7123.2|7120.4|7122.1|7119.3|16
1624040850000|2021-06-18 18:27:30|7122.1|7119.3|7122.1|7119.3|7122.2|7119.4|7121.2|7118.4|12
1624040860000|2021-06-18 18:27:40|7122.2|7119.4|7124.1|7121.3|7125.2|7122.4|7122.1|7119.3|57
1624040870000|2021-06-18 18:27:50|7125.1|7122.3|7128.2|7125.4|7129.1|7126.3|7124.2|7121.4|64
1624040880000|2021-06-18 18:28:00|7128.1|7125.3|7131.2|7128.4|7136.2|7133.4|7127.1|7124.3|205
1624040890000|2021-06-18 18:28:10|7130.2|7127.4|7132.2|7129.4|7133.2|7130.4|7130.2|7127.4|227
1624040900000|2021-06-18 18:28:20|7131.2|7128.4|7129.3|7126.5|7131.3|7128.5|7128.3|7125.5|282
1624040910000|2021-06-18 18:28:30|7129.4|7126.6|7131.2|7128.4|7132.2|7129.4|7129.4|7126.6|296
1624040920000|2021-06-18 18:28:40|7131.3|7128.5|7132.2|7129.4|7132.2|7129.4|7129.3|7126.5|251
1624040930000|2021-06-18 18:28:50|7131.3|7128.5|7130.8|7128|7132.2|7129.4|7130.3|7127.5|214
1624040940000|2021-06-18 18:29:00|7130.3|7127.5|7131.2|7128.4|7131.2|7128.4|7129.3|7126.5|236
1624040950000|2021-06-18 18:29:10|7131.3|7128.5|7132.2|7129.4|7133.2|7130.4|7131.2|7128.4|589
1624040960000|2021-06-18 18:29:20|7133.2|7130.4|7138.2|7135.4|7138.2|7135.4|7133.2|7130.4|234
1624040970000|2021-06-18 18:29:30|7137.3|7134.5|7135.2|7132.4|7137.3|7134.5|7134.3|7131.5|264
1624040980000|2021-06-18 18:29:40|7134.3|7131.5|7135.3|7132.5|7137.3|7134.5|7134.3|7131.5|205
1624040990000|2021-06-18 18:29:50|7136.3|7133.5|7134.3|7131.5|7136.3|7133.5|7133.2|7130.4|444
1624041000000|2021-06-18 18:30:00|7133.2|7130.4|7132.2|7129.4|7133.3|7130.5|7130.2|7127.4|517
1624041010000|2021-06-18 18:30:10|7133.2|7130.4|7132.2|7129.4|7133.2|7130.4|7131.2|7128.4|56
1624041020000|2021-06-18 18:30:20|7131.2|7128.4|7128.1|7125.3|7131.2|7128.4|7127.2|7124.4|415
1624041030000|2021-06-18 18:30:30|7129.1|7126.3|7130.2|7127.4|7131.2|7128.4|7129.1|7126.3|185
1624041040000|2021-06-18 18:30:40|7130.1|7127.3|7128.2|7125.4|7130.2|7127.4|7128.2|7125.4|21
1624041050000|2021-06-18 18:30:50|7129.2|7126.4|7127.1|7124.3|7129.2|7126.4|7127.1|7124.3|19
1624041060000|2021-06-18 18:31:00|7126.2|7123.4|7122.2|7119.4|7126.7|7123.9|7122.2|7119.4|28
1624041070000|2021-06-18 18:31:10|7123.1|7120.3|7123.6|7120.8|7124.6|7121.8|7123.1|7120.3|43
1624041080000|2021-06-18 18:31:20|7123.2|7120.4|7123.2|7120.4|7124.1|7121.3|7123.1|7120.3|2
1624041090000|2021-06-18 18:31:30|7123.1|7120.3|7124.1|7121.3|7125.1|7122.3|7122.1|7119.3|10
1624041100000|2021-06-18 18:31:40|7123.2|7120.4|7123.2|7120.4|7124.1|7121.3|7123.1|7120.3|20
1624041110000|2021-06-18 18:31:50|7123.1|7120.3|7123.2|7120.4|7123.7|7120.9|7122.2|7119.4|3
1624041120000|2021-06-18 18:32:00|7123.7|7120.9|7125.1|7122.3|7125.2|7122.4|7123.1|7120.3|25
1624041130000|2021-06-18 18:32:10|7125.2|7122.4|7125.1|7122.3|7125.2|7122.4|7124.1|7121.3|11
1624041140000|2021-06-18 18:32:20|7125.2|7122.4|7126.2|7123.4|7126.2|7123.4|7125.1|7122.3|8
1624041150000|2021-06-18 18:32:30|7126.1|7123.3|7126.2|7123.4|7126.2|7123.4|7125.2|7122.4|2
1624041160000|2021-06-18 18:32:40|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|24
1624041170000|2021-06-18 18:32:50|||||||||26
1624041180000|2021-06-18 18:33:00|7125.1|7122.3|7126.1|7123.3|7126.2|7123.4|7125.1|7122.3|64
1624041190000|2021-06-18 18:33:10|7126.2|7123.4|7127.1|7124.3|7127.1|7124.3|7126.1|7123.3|1
1624041200000|2021-06-18 18:33:20|7126.2|7123.4|7127.1|7124.3|7127.2|7124.4|7126.2|7123.4|3
1624041210000|2021-06-18 18:33:30|7127.2|7124.4|7126.2|7123.4|7127.6|7124.8|7126.2|7123.4|2
1624041220000|2021-06-18 18:33:40|7127.1|7124.3|7127.1|7124.3|7127.2|7124.4|7127.1|7124.3|23
1624041230000|2021-06-18 18:33:50|7127.2|7124.4|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|0
1624041240000|2021-06-18 18:34:00|7129.2|7126.4|7128.2|7125.4|7129.2|7126.4|7127.7|7124.9|7
1624041250000|2021-06-18 18:34:10|7128.1|7125.3|7128.2|7125.4|7129.1|7126.3|7128.1|7125.3|1
1624041260000|2021-06-18 18:34:20|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|4
1624041270000|2021-06-18 18:34:30|7127.7|7124.9|7127.7|7124.9|7128.1|7125.3|7127.2|7124.4|4
1624041280000|2021-06-18 18:34:40|7128.1|7125.3|7129.2|7126.4|7129.2|7126.4|7127.2|7124.4|31
1624041290000|2021-06-18 18:34:50|7130.1|7127.3|7130.2|7127.4|7130.2|7127.4|7129.2|7126.4|1
1624041300000|2021-06-18 18:35:00|7131.2|7128.4|7130.2|7127.4|7131.2|7128.4|7130.2|7127.4|2
1624041310000|2021-06-18 18:35:10|7130.1|7127.3|7130.2|7127.4|7130.2|7127.4|7130.1|7127.3|5
1624041320000|2021-06-18 18:35:20|7130.6|7127.8|7131.1|7128.3|7131.1|7128.3|7130.6|7127.8|0
1624041330000|2021-06-18 18:35:30|7131.2|7128.4|7131.2|7128.4|7132.1|7129.3|7131.2|7128.4|3
1624041340000|2021-06-18 18:35:40|7131.1|7128.3|7131.1|7128.3|7131.2|7128.4|7130.2|7127.4|3
1624041350000|2021-06-18 18:35:50|7130.7|7127.9|7130.6|7127.8|7131.1|7128.3|7130.2|7127.4|4
1624041360000|2021-06-18 18:36:00|7130.7|7127.9|7130.1|7127.3|7130.7|7127.9|7129.2|7126.4|13
1624041370000|2021-06-18 18:36:10|7129.6|7126.8|7130.1|7127.3|7130.2|7127.4|7129.6|7126.8|2
1624041380000|2021-06-18 18:36:20|7129.6|7126.8|7129.1|7126.3|7129.6|7126.8|7129.1|7126.3|0
1624041390000|2021-06-18 18:36:30|7129.2|7126.4|7129.1|7126.3|7129.2|7126.4|7129.1|7126.3|4
1624041400000|2021-06-18 18:36:40|7129.2|7126.4|7129.1|7126.3|7129.2|7126.4|7129.1|7126.3|1
1624041410000|2021-06-18 18:36:50|7129.2|7126.4|7129.2|7126.4|7129.6|7126.8|7129.1|7126.3|10
1624041420000|2021-06-18 18:37:00|7129.1|7126.3|7129.2|7126.4|7129.2|7126.4|7129.1|7126.3|2
1624041430000|2021-06-18 18:37:10|7129.1|7126.3|7128.1|7125.3|7129.1|7126.3|7128.1|7125.3|5
1624041440000|2021-06-18 18:37:20|7128.2|7125.4|7128.1|7125.3|7128.2|7125.4|7128.1|7125.3|1
1624041460000|2021-06-18 18:37:40|7128.2|7125.4|7129.1|7126.3|7129.1|7126.3|7128.1|7125.3|3
1624041480000|2021-06-18 18:38:00|7129.2|7126.4|7129.1|7126.3|7129.2|7126.4|7129.1|7126.3|15
1624041500000|2021-06-18 18:38:20|7129.2|7126.4|7129.1|7126.3|7129.2|7126.4|7129.1|7126.3|2
1624041510000|2021-06-18 18:38:30|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|4
1624041520000|2021-06-18 18:38:40|7130.1|7127.3|7133.1|7130.3|7133.2|7130.4|7130.1|7127.3|62
1624041530000|2021-06-18 18:38:50|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|0
1624041540000|2021-06-18 18:39:00|7132.1|7129.3|7133.1|7130.3|7133.1|7130.3|7132.1|7129.3|2
1624041550000|2021-06-18 18:39:10|7132.7|7129.9|7133.1|7130.3|7133.1|7130.3|7132.1|7129.3|0
1624041560000|2021-06-18 18:39:20|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.1|7130.3|1
1624041570000|2021-06-18 18:39:30|7133.1|7130.3|7133.1|7130.3|7133.2|7130.4|7133.1|7130.3|2
1624041580000|2021-06-18 18:39:40|7133.2|7130.4|7133.1|7130.3|7133.2|7130.4|7133.1|7130.3|1
1624041590000|2021-06-18 18:39:50|7133.2|7130.4|7133.1|7130.3|7133.2|7130.4|7133.1|7130.3|2
1624041600000|2021-06-18 18:40:00|7132.2|7129.4|7131.1|7128.3|7132.2|7129.4|7131.1|7128.3|4
1624041610000|2021-06-18 18:40:10|7131.2|7128.4|7131.1|7128.3|7131.2|7128.4|7131.1|7128.3|6
1624041620000|2021-06-18 18:40:20|7131.2|7128.4|7131.2|7128.4|7132.1|7129.3|7131.1|7128.3|0
1624041630000|2021-06-18 18:40:30|7132.1|7129.3|7131.2|7128.4|7132.1|7129.3|7131.1|7128.3|1
1624041640000|2021-06-18 18:40:40|7131.1|7128.3|7131.1|7128.3|7132.1|7129.3|7131.1|7128.3|4
1624041650000|2021-06-18 18:40:50|7131.2|7128.4|7134.2|7131.4|7134.2|7131.4|7131.1|7128.3|105
1624041670000|2021-06-18 18:41:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|9
1624041680000|2021-06-18 18:41:20|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|3
1624041690000|2021-06-18 18:41:30|7134.7|7131.9|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|7
1624041700000|2021-06-18 18:41:40|7133.7|7130.9|7132.2|7129.4|7134.2|7131.4|7132.2|7129.4|1
1624041710000|2021-06-18 18:41:50|7132.7|7129.9|7132.2|7129.4|7132.7|7129.9|7132.2|7129.4|1
1624041720000|2021-06-18 18:42:00|7133.2|7130.4|7132.7|7129.9|7133.2|7130.4|7132.2|7129.4|1
1624041730000|2021-06-18 18:42:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|0
1624041740000|2021-06-18 18:42:20|7133.1|7130.3|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|1
1624041750000|2021-06-18 18:42:30|7133.7|7130.9|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|0
1624041770000|2021-06-18 18:42:50|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1624041780000|2021-06-18 18:43:00|||||||||2
1624041790000|2021-06-18 18:43:10|7135.1|7132.3|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|2
1624041810000|2021-06-18 18:43:30|7134.7|7131.9|7133.2|7130.4|7135.2|7132.4|7132.2|7129.4|11
1624041820000|2021-06-18 18:43:40|7133.1|7130.3|7132.2|7129.4|7133.7|7130.9|7132.2|7129.4|52
1624041830000|2021-06-18 18:43:50|7132.7|7129.9|7133.1|7130.3|7134.1|7131.3|7132.2|7129.4|1
1624041840000|2021-06-18 18:44:00|7132.7|7129.9|7133.1|7130.3|7133.2|7130.4|7132.2|7129.4|3
1624041850000|2021-06-18 18:44:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|3
1624041860000|2021-06-18 18:44:20|7133.1|7130.3|7133.2|7130.4|7133.2|7130.4|7133.1|7130.3|0
1624041880000|2021-06-18 18:44:40|7132.7|7129.9|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|1
1624041890000|2021-06-18 18:44:50|7133.8|7129.8|7134.2|7131.4|7134.2|7131.4|7133.2|7129.8|35
1624041900000|2021-06-18 18:45:00|7134.1|7131.3|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|3
1624041920000|2021-06-18 18:45:20|7133.1|7130.3|7133.2|7130.4|7133.2|7130.4|7133.1|7130.3|0
1624041940000|2021-06-18 18:45:40|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|0
1624041950000|2021-06-18 18:45:50|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|0
1624041960000|2021-06-18 18:46:00|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|1
1624041980000|2021-06-18 18:46:20|7134.6|7131.8|7134.7|7131.9|7134.7|7131.9|7134.6|7131.8|0
1624041990000|2021-06-18 18:46:30|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1624042020000|2021-06-18 18:47:00|7135.1|7132.3|7134.7|7131.9|7135.2|7132.4|7134.2|7131.4|1
1624042030000|2021-06-18 18:47:10|7134.2|7131.4|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|0
1624042040000|2021-06-18 18:47:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1624042050000|2021-06-18 18:47:30|7133.2|7130.4|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|0
1624042070000|2021-06-18 18:47:50|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1624042080000|2021-06-18 18:48:00|||||||||1
1624042090000|2021-06-18 18:48:10|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|0
1624042100000|2021-06-18 18:48:20|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|0
1624042110000|2021-06-18 18:48:30|7134.3|7131.5|7138.2|7135.4|7138.2|7135.4|7134.2|7131.4|15
1624042120000|2021-06-18 18:48:40|7138.1|7135.3|7137.2|7134.4|7138.1|7135.3|7137.2|7134.4|1
1624042130000|2021-06-18 18:48:50|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7137.7|7134.9|0
1624042140000|2021-06-18 18:49:00|7139.1|7136.3|7138.2|7135.4|7139.1|7136.3|7138.2|7135.4|16
1624042150000|2021-06-18 18:49:10|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7138.2|7135.4|75
1624042160000|2021-06-18 18:49:20|7138.2|7135.4|7138.2|7135.4|7139.1|7136.3|7138.2|7135.4|1
1624042170000|2021-06-18 18:49:30|7138.1|7135.3|7136.2|7133.4|7138.1|7135.3|7136.2|7133.4|3
1624042210000|2021-06-18 18:50:10|7136.1|7133.3|7136.2|7133.4|7136.2|7133.4|7136.1|7133.3|32
1624042250000|2021-06-18 18:50:50|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|1
1624042270000|2021-06-18 18:51:10|7135.7|7132.9|7135.2|7132.4|7135.7|7132.9|7135.2|7132.4|1
1624042280000|2021-06-18 18:51:20|7135.1|7132.3|7135.2|7132.4|7135.2|7132.4|7135.1|7132.3|0
1624042290000|2021-06-18 18:51:30|7134.2|7131.4|7134.7|7131.9|7135.2|7132.4|7134.2|7131.4|0
1624042300000|2021-06-18 18:51:40|7135.1|7132.3|7135.2|7132.4|7135.2|7132.4|7135.1|7132.3|0
1624042310000|2021-06-18 18:51:50|7135.1|7132.3|7134.2|7131.4|7135.1|7132.3|7134.2|7131.4|0
1624042320000|2021-06-18 18:52:00|7134.1|7131.3|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|9
1624042330000|2021-06-18 18:52:10|7132.2|7129.4|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|3
1624042340000|2021-06-18 18:52:20|7133.1|7130.3|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|5
1624042360000|2021-06-18 18:52:40|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7132.2|7129.4|0
1624042380000|2021-06-18 18:53:00|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|3
1624042390000|2021-06-18 18:53:10|||||||||1
1624042400000|2021-06-18 18:53:20|7133.1|7130.3|7133.1|7130.3|7133.2|7130.4|7133.1|7130.3|1
1624042410000|2021-06-18 18:53:30|7132.2|7129.4|7131.1|7128.3|7133.1|7130.3|7131.1|7128.3|4
1624042420000|2021-06-18 18:53:40|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.1|7128.3|1
1624042430000|2021-06-18 18:53:50|7131.1|7128.3|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|2
1624042450000|2021-06-18 18:54:10|7131.1|7128.3|7132.2|7129.4|7132.2|7129.4|7131.1|7128.3|2
1624042460000|2021-06-18 18:54:20|7132.7|7129.9|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|0
1624042490000|2021-06-18 18:54:50|||||||||3
1624042510000|2021-06-18 18:55:10|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1624042520000|2021-06-18 18:55:20|7134.1|7131.3|7133.2|7130.4|7134.1|7131.3|7133.2|7130.4|7
1624042530000|2021-06-18 18:55:30|7133.1|7130.3|7133.1|7130.3|7133.2|7130.4|7133.1|7130.3|0
1624042540000|2021-06-18 18:55:40|7132.2|7129.4|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|2
1624042550000|2021-06-18 18:55:50|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|0
1624042560000|2021-06-18 18:56:00|7133.1|7130.3|7134.1|7131.3|7134.1|7131.3|7133.1|7130.3|1
1624042570000|2021-06-18 18:56:10|7135.1|7132.3|7134.2|7131.4|7135.1|7132.3|7134.1|7131.3|1
1624042590000|2021-06-18 18:56:30|||||||||1
1624042600000|2021-06-18 18:56:40|7133.2|7130.4|7134.1|7131.3|7134.2|7131.4|7133.2|7130.4|0
1624042610000|2021-06-18 18:56:50|7134.2|7131.4|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|1
1624042620000|2021-06-18 18:57:00|||||||||1
1624042640000|2021-06-18 18:57:20|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|1
1624042650000|2021-06-18 18:57:30|7136.1|7133.3|7135.2|7132.4|7136.1|7133.3|7135.2|7132.4|2
1624042660000|2021-06-18 18:57:40|7135.1|7132.3|7135.2|7132.4|7135.2|7132.4|7135.1|7132.3|2
1624042680000|2021-06-18 18:58:00|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|0
1624042690000|2021-06-18 18:58:10|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1624042700000|2021-06-18 18:58:20|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|0
1624042730000|2021-06-18 18:58:50|||||||||1
1624042740000|2021-06-18 18:59:00|7134.1|7131.3|7133.2|7130.4|7134.1|7131.3|7133.1|7130.3|15
1624042750000|2021-06-18 18:59:10|7134.2|7131.4|7134.1|7131.3|7134.2|7131.4|7134.1|7131.3|1
1624042760000|2021-06-18 18:59:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|1
1624042770000|2021-06-18 18:59:30|7134.7|7131.9|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|2
1624042780000|2021-06-18 18:59:40|||||||||2
1624042800000|2021-06-18 19:00:00|7134.1|7131.3|7134.2|7131.4|7135.2|7132.4|7134.1|7131.3|8
1624042810000|2021-06-18 19:00:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|0
1624042820000|2021-06-18 19:00:20|7136.1|7133.3|7136.2|7133.4|7136.2|7133.4|7136.1|7133.3|1
1624042830000|2021-06-18 19:00:30|7136.1|7133.3|7136.2|7133.4|7136.2|7133.4|7136.1|7133.3|0
1624042840000|2021-06-18 19:00:40|7137.2|7134.4|7136.2|7133.4|7137.2|7134.4|7136.1|7133.3|5
1624042860000|2021-06-18 19:01:00|7136.7|7133.9|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|0
1624042870000|2021-06-18 19:01:10|7138.2|7135.4|7137.2|7134.4|7138.2|7135.4|7136.2|7133.4|49
1624042880000|2021-06-18 19:01:20|7136.2|7133.4|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|2
1624042890000|2021-06-18 19:01:30|7137.1|7134.3|7136.2|7133.4|7137.1|7134.3|7136.2|7133.4|5
1624042900000|2021-06-18 19:01:40|7136.1|7133.3|7136.2|7133.4|7136.2|7133.4|7136.1|7133.3|0
1624042910000|2021-06-18 19:01:50|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1624042920000|2021-06-18 19:02:00|7137.2|7134.4|7137.2|7134.4|7138.1|7135.3|7137.1|7134.3|9
1624042930000|2021-06-18 19:02:10|7138.1|7135.3|7139.2|7136.4|7139.2|7136.4|7138.1|7135.3|41
1624042940000|2021-06-18 19:02:20|7139.1|7136.3|7138.2|7135.4|7139.1|7136.3|7138.2|7135.4|15
1624042950000|2021-06-18 19:02:30|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|1
1624042980000|2021-06-18 19:03:00|7139.1|7136.3|7138.2|7135.4|7139.1|7136.3|7137.2|7134.4|9
1624042990000|2021-06-18 19:03:10|7138.1|7135.3|7137.7|7134.9|7138.2|7135.4|7137.2|7134.4|2
1624043000000|2021-06-18 19:03:20|7138.2|7135.4|7137.2|7134.4|7138.2|7135.4|7137.2|7134.4|0
1624043020000|2021-06-18 19:03:40|7137.3|7134.5|7137.2|7134.4|7138.2|7135.4|7137.2|7134.4|20
1624043030000|2021-06-18 19:03:50|7137.1|7134.3|7137.2|7134.4|7137.2|7134.4|7137.1|7134.3|1
1624043040000|2021-06-18 19:04:00|7137.1|7134.3|7136.1|7133.3|7137.2|7134.4|7136.1|7133.3|17
1624043050000|2021-06-18 19:04:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|2
1624043060000|2021-06-18 19:04:20|7135.1|7132.3|7134.2|7131.4|7135.1|7132.3|7133.1|7130.3|35
1624043070000|2021-06-18 19:04:30|7134.1|7131.3|7134.1|7131.3|7134.2|7131.4|7134.1|7131.3|0
1624043080000|2021-06-18 19:04:40|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|0
1624043110000|2021-06-18 19:05:10|7135.1|7132.3|7134.2|7131.4|7135.1|7132.3|7134.2|7131.4|0
1624043130000|2021-06-18 19:05:30|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|1
1624043150000|2021-06-18 19:05:50|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|0
1624043160000|2021-06-18 19:06:00|7134.1|7131.3|7133.1|7130.3|7134.1|7131.3|7133.1|7130.3|1
1624043170000|2021-06-18 19:06:10|7133.2|7130.4|7133.2|7130.4|7134.1|7131.3|7133.2|7130.4|2
1624043180000|2021-06-18 19:06:20|7133.1|7130.3|7133.2|7130.4|7133.2|7130.4|7133.1|7130.3|0
1624043190000|2021-06-18 19:06:30|7133.1|7130.3|7133.2|7130.4|7133.2|7130.4|7133.1|7130.3|0
1624043200000|2021-06-18 19:06:40|7133.6|7130.8|7133.1|7130.3|7133.6|7130.8|7133.1|7130.3|3
1624043210000|2021-06-18 19:06:50|7132.1|7129.3|7133.1|7130.3|7133.1|7130.3|7132.1|7129.3|0
1624043220000|2021-06-18 19:07:00|7133.2|7130.4|7134.1|7131.3|7134.1|7131.3|7133.2|7130.4|7
1624043250000|2021-06-18 19:07:30|||||||||5
1624043260000|2021-06-18 19:07:40|7133.2|7130.4|7133.2|7130.4|7134.1|7131.3|7133.2|7130.4|1
1624043270000|2021-06-18 19:07:50|7133.7|7130.9|7132.2|7129.4|7133.7|7130.9|7132.2|7129.4|1
1624043280000|2021-06-18 19:08:00|7133.1|7130.3|7133.1|7130.3|7133.2|7130.4|7133.1|7130.3|7
1624043290000|2021-06-18 19:08:10|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|1
1624043300000|2021-06-18 19:08:20|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|0
1624043310000|2021-06-18 19:08:30|7132.2|7129.4|7132.6|7129.8|7133.1|7130.3|7132.2|7129.4|0
1624043320000|2021-06-18 19:08:40|7132.7|7129.9|7134.2|7131.4|7134.2|7131.4|7132.7|7129.9|6
1624043330000|2021-06-18 19:08:50|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|0
1624043340000|2021-06-18 19:09:00|7134.1|7131.3|7133.1|7130.3|7134.1|7131.3|7133.1|7130.3|3
1624043350000|2021-06-18 19:09:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|0
1624043360000|2021-06-18 19:09:20|7133.1|7130.3|7133.2|7130.4|7133.2|7130.4|7133.1|7130.3|1
1624043370000|2021-06-18 19:09:30|7133.1|7130.3|7132.2|7129.4|7133.1|7130.3|7132.2|7129.4|0
1624043380000|2021-06-18 19:09:40|7133.2|7130.4|7134.1|7131.3|7134.1|7131.3|7133.1|7130.3|5
1624043390000|2021-06-18 19:09:50|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.1|7130.3|6
1624043400000|2021-06-18 19:10:00|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|2
1624043410000|2021-06-18 19:10:10|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|1
1624043420000|2021-06-18 19:10:20|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|1
1624043430000|2021-06-18 19:10:30|7136.1|7133.3|7134.7|7131.9|7136.1|7133.3|7134.7|7131.9|12
1624043440000|2021-06-18 19:10:40|7134.6|7131.8|7134.2|7131.4|7135.1|7132.3|7134.1|7131.3|0
1624043470000|2021-06-18 19:11:10|7134.1|7131.3|7134.1|7131.3|7134.2|7131.4|7134.1|7131.3|0
1624043480000|2021-06-18 19:11:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|2
1624043490000|2021-06-18 19:11:30|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|0
1624043500000|2021-06-18 19:11:40|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|16
1624043520000|2021-06-18 19:12:00|7134.1|7131.3|7134.2|7131.4|7135.1|7132.3|7134.1|7131.3|8
1624043530000|2021-06-18 19:12:10|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|0
1624043540000|2021-06-18 19:12:20|||||||||1
1624043550000|2021-06-18 19:12:30|7136.2|7133.4|7136.1|7133.3|7136.2|7133.4|7136.1|7133.3|5
1624043560000|2021-06-18 19:12:40|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|1
1624043570000|2021-06-18 19:12:50|7135.7|7132.9|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|0
1624043580000|2021-06-18 19:13:00|7137.1|7134.3|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|0
1624043600000|2021-06-18 19:13:20|||||||||6
1624043640000|2021-06-18 19:14:00|||||||||1
1624043650000|2021-06-18 19:14:10|7138.1|7135.3|7138.2|7135.4|7138.2|7135.4|7138.1|7135.3|2
1624043660000|2021-06-18 19:14:20|||||||||10
1624043670000|2021-06-18 19:14:30|7138.1|7135.3|7137.7|7134.9|7138.1|7135.3|7137.7|7134.9|0
1624043680000|2021-06-18 19:14:40|7137.6|7134.8|7138.2|7135.4|7138.2|7135.4|7137.1|7134.3|5
1624043690000|2021-06-18 19:14:50|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1624043700000|2021-06-18 19:15:00|7137.7|7134.9|7137.2|7134.4|7137.7|7134.9|7137.2|7134.4|0
1624043710000|2021-06-18 19:15:10|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1624043720000|2021-06-18 19:15:20|7136.2|7133.4|7137.1|7134.3|7137.1|7134.3|7136.2|7133.4|3
1624043730000|2021-06-18 19:15:30|7137.7|7134.9|7138.2|7135.4|7138.2|7135.4|7137.2|7134.4|3
1624043740000|2021-06-18 19:15:40|7139.1|7136.3|7138.2|7135.4|7139.1|7136.3|7138.2|7135.4|3
1624043770000|2021-06-18 19:16:10|7139.1|7136.3|7138.2|7135.4|7139.1|7136.3|7138.2|7135.4|0
1624043780000|2021-06-18 19:16:20|||||||||4
1624043790000|2021-06-18 19:16:30|7138.1|7135.3|7137.2|7134.4|7138.1|7135.3|7137.2|7134.4|1
1624043810000|2021-06-18 19:16:50|7138.1|7135.3|7137.2|7134.4|7138.1|7135.3|7137.2|7134.4|0
1624043820000|2021-06-18 19:17:00|7137.1|7134.3|7137.2|7134.4|7137.2|7134.4|7137.1|7134.3|0
1624043830000|2021-06-18 19:17:10|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|0
1624043840000|2021-06-18 19:17:20|7139.1|7136.3|7138.2|7135.4|7139.1|7136.3|7138.2|7135.4|0
1624043850000|2021-06-18 19:17:30|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7138.2|7135.4|0
1624043860000|2021-06-18 19:17:40|7138.2|7135.4|7137.2|7134.4|7138.2|7135.4|7137.2|7134.4|0
1624043880000|2021-06-18 19:18:00|7137.1|7134.3|7137.2|7134.4|7137.2|7134.4|7137.1|7134.3|0
1624043890000|2021-06-18 19:18:10|7137.7|7134.9|7138.1|7135.3|7138.1|7135.3|7137.7|7134.9|0
1624043900000|2021-06-18 19:18:20|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.1|7135.3|0
1624043910000|2021-06-18 19:18:30|7138.1|7135.3|7137.2|7134.4|7138.1|7135.3|7137.2|7134.4|0
1624043920000|2021-06-18 19:18:40|7138.1|7135.3|7137.7|7134.9|7138.1|7135.3|7137.7|7134.9|0
1624043930000|2021-06-18 19:18:50|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1624043940000|2021-06-18 19:19:00|7138.2|7135.4|7137.2|7134.4|7138.2|7135.4|7137.2|7134.4|1
1624043960000|2021-06-18 19:19:20|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1624043970000|2021-06-18 19:19:30|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|0
1624043980000|2021-06-18 19:19:40|7137.7|7134.9|7138.2|7135.4|7138.2|7135.4|7137.2|7134.4|4
1624043990000|2021-06-18 19:19:50|7138.1|7135.3|7138.2|7135.4|7138.2|7135.4|7138.1|7135.3|0
1624044000000|2021-06-18 19:20:00|7137.2|7134.4|7138.2|7135.4|7138.2|7135.4|7137.2|7134.4|0
1624044030000|2021-06-18 19:20:30|7138.1|7135.3|7137.2|7134.4|7138.1|7135.3|7137.2|7134.4|21
1624044050000|2021-06-18 19:20:50|7137.7|7134.9|7137.2|7134.4|7137.7|7134.9|7137.2|7134.4|0
1624044060000|2021-06-18 19:21:00|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|0
1624044070000|2021-06-18 19:21:10|7138.1|7135.3|7137.2|7134.4|7138.1|7135.3|7137.2|7134.4|0
1624044100000|2021-06-18 19:21:40|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.1|7135.3|0
1624044110000|2021-06-18 19:21:50|7138.1|7135.3|7137.2|7134.4|7138.1|7135.3|7137.2|7134.4|0
1624044120000|2021-06-18 19:22:00|7138.1|7135.3|7139.2|7136.4|7139.2|7136.4|7137.2|7134.4|10
1624044130000|2021-06-18 19:22:10|7139.1|7136.3|7139.2|7136.4|7139.2|7136.4|7139.1|7136.3|1
1624044140000|2021-06-18 19:22:20|7138.7|7135.9|7140.2|7137.4|7140.3|7137.5|7138.2|7135.4|628
1624044180000|2021-06-18 19:23:00|7140.3|7137.5|7139.3|7136.5|7140.3|7137.5|7139.3|7136.5|3
1624044190000|2021-06-18 19:23:10|7139.7|7136.9|7140.2|7137.4|7140.3|7137.5|7139.7|7136.9|1
1624044200000|2021-06-18 19:23:20|||||||||3
1624044210000|2021-06-18 19:23:30|7139.7|7136.9|7139.3|7136.5|7139.7|7136.9|7139.3|7136.5|0
1624044220000|2021-06-18 19:23:40|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|0
1624044230000|2021-06-18 19:23:50|7140.3|7137.5|7140.2|7137.4|7140.3|7137.5|7140.2|7137.4|16
1624044240000|2021-06-18 19:24:00|7139.3|7136.5|7139.7|7136.9|7139.7|7136.9|7139.3|7136.5|0
1624044250000|2021-06-18 19:24:10|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|2
1624044260000|2021-06-18 19:24:20|7139.7|7136.9|7139.3|7136.5|7140.2|7137.4|7139.2|7136.4|5
1624044270000|2021-06-18 19:24:30|7139.2|7136.4|7139.2|7136.4|7139.3|7136.5|7139.2|7136.4|0
1624044280000|2021-06-18 19:24:40|7138.2|7135.4|7139.2|7136.4|7139.2|7136.4|7138.2|7135.4|8
1624044290000|2021-06-18 19:24:50|7139.3|7136.5|7140.2|7137.4|7140.2|7137.4|7139.3|7136.5|1
1624044300000|2021-06-18 19:25:00|7139.2|7136.4|7140.2|7137.4|7140.2|7137.4|7139.2|7136.4|2
1624044310000|2021-06-18 19:25:10|7139.7|7136.9|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|0
1624044320000|2021-06-18 19:25:20|7140.2|7137.4|7139.2|7136.4|7140.2|7137.4|7139.2|7136.4|2
1624044330000|2021-06-18 19:25:30|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|2
1624044350000|2021-06-18 19:25:50|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|0
1624044360000|2021-06-18 19:26:00|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|0
1624044380000|2021-06-18 19:26:20|||||||||2
1624044410000|2021-06-18 19:26:50|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|1
1624044430000|2021-06-18 19:27:10|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|2
1624044440000|2021-06-18 19:27:20|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|0
1624044470000|2021-06-18 19:27:50|7141.4|7138.6|7142.2|7139.4|7144.2|7141.4|7141.4|7138.6|21
1624044490000|2021-06-18 19:28:10|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|16
1624044500000|2021-06-18 19:28:20|7141.3|7138.5|7141.2|7138.4|7142.2|7139.4|7140.7|7137.9|1
1624044510000|2021-06-18 19:28:30|7140.2|7137.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|0
1624044530000|2021-06-18 19:28:50|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|0
1624044540000|2021-06-18 19:29:00|7140.7|7137.9|7142.2|7139.4|7143.2|7140.4|7140.7|7137.9|5
1624044550000|2021-06-18 19:29:10|7142.7|7139.9|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|11
1624044570000|2021-06-18 19:29:30|7143.3|7140.5|7144.2|7141.4|7144.2|7141.4|7143.3|7140.5|1
1624044580000|2021-06-18 19:29:40|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|0
1624044590000|2021-06-18 19:29:50|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|7
1624044600000|2021-06-18 19:30:00|||||||||2
1624044610000|2021-06-18 19:30:10|||||||||1
1624044620000|2021-06-18 19:30:20|7143.7|7140.9|7143.2|7140.4|7144.2|7141.4|7143.2|7140.4|5
1624044630000|2021-06-18 19:30:30|7143.1|7140.3|7142.2|7139.4|7143.1|7140.3|7142.2|7139.4|5
1624044650000|2021-06-18 19:30:50|7143.2|7140.4|7142.2|7139.4|7143.2|7140.4|7142.2|7139.4|10
1624044660000|2021-06-18 19:31:00|||||||||5
1624044690000|2021-06-18 19:31:30|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|1
1624044700000|2021-06-18 19:31:40|||||||||2
1624044710000|2021-06-18 19:31:50|||||||||8
1624044720000|2021-06-18 19:32:00|7142.2|7139.4|7143.2|7140.4|7143.2|7140.4|7142.2|7139.4|14
1624044730000|2021-06-18 19:32:10|7142.7|7139.9|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|0
1624044740000|2021-06-18 19:32:20|7142.2|7139.4|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|3
1624044750000|2021-06-18 19:32:30|7141.2|7138.4|7141.2|7138.4|7142.2|7139.4|7141.2|7138.4|2
1624044760000|2021-06-18 19:32:40|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|0
1624044780000|2021-06-18 19:33:00|||||||||1
1624044790000|2021-06-18 19:33:10|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|0
1624044800000|2021-06-18 19:33:20|7141.2|7138.4|7142.2|7139.4|7142.2|7139.4|7141.2|7138.4|0
1624044820000|2021-06-18 19:33:40|7141.2|7138.4|7141.7|7138.9|7142.2|7139.4|7141.2|7138.4|2
1624044830000|2021-06-18 19:33:50|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|2
1624044840000|2021-06-18 19:34:00|||||||||8
1624044860000|2021-06-18 19:34:20|7140.2|7137.4|7140.2|7137.4|7141.2|7138.4|7140.2|7137.4|0
1624044870000|2021-06-18 19:34:30|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|0
1624044890000|2021-06-18 19:34:50|||||||||37
1624044910000|2021-06-18 19:35:10|7140.2|7137.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|0
1624044920000|2021-06-18 19:35:20|7140.7|7137.9|7140.2|7137.4|7141.2|7138.4|7140.2|7137.4|0
1624044940000|2021-06-18 19:35:40|7140.3|7137.5|7141.2|7138.4|7141.2|7138.4|7140.3|7137.5|9
1624044970000|2021-06-18 19:36:10|7140.2|7137.4|7139.2|7136.4|7140.2|7137.4|7139.2|7136.4|8
1624044980000|2021-06-18 19:36:20|7138.1|7135.3|7137.2|7134.4|7138.1|7135.3|7136.7|7133.9|2
1624044990000|2021-06-18 19:36:30|7137.1|7134.3|7135.2|7132.4|7137.1|7134.3|7133.2|7130.4|23
1624045000000|2021-06-18 19:36:40|7134.7|7131.9|7136.2|7133.4|7136.2|7133.4|7134.2|7131.4|2
1624045010000|2021-06-18 19:36:50|7135.2|7132.4|7135.2|7132.4|7135.7|7132.9|7135.2|7132.4|3
1624045030000|2021-06-18 19:37:10|7136.2|7133.4|7137.2|7134.4|7137.2|7134.4|7135.2|7132.4|0
1624045040000|2021-06-18 19:37:20|7136.2|7133.4|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|7
1624045060000|2021-06-18 19:37:40|7136.7|7133.9|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|0
1624045070000|2021-06-18 19:37:50|||||||||1
1624045080000|2021-06-18 19:38:00|7138.2|7135.4|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|1
1624045110000|2021-06-18 19:38:30|7138.7|7135.9|7139.2|7136.4|7139.2|7136.4|7138.7|7135.9|0
1624045120000|2021-06-18 19:38:40|7139.7|7136.9|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|0
1624045130000|2021-06-18 19:38:50|7138.7|7135.9|7138.2|7135.4|7138.7|7135.9|7138.2|7135.4|0
1624045170000|2021-06-18 19:39:30|7138.7|7135.9|7138.2|7135.4|7138.7|7135.9|7138.2|7135.4|0
1624045180000|2021-06-18 19:39:40|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7138.7|7135.9|1
1624045190000|2021-06-18 19:39:50|7138.7|7135.9|7138.2|7135.4|7138.7|7135.9|7138.2|7135.4|0
1624045200000|2021-06-18 19:40:00|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|1
1624045220000|2021-06-18 19:40:20|7136.2|7133.4|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|2
1624045250000|2021-06-18 19:40:50|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|0
1624045280000|2021-06-18 19:41:20|7137.3|7134.5|7136.2|7133.4|7137.3|7134.5|7136.2|7133.4|13
1624045290000|2021-06-18 19:41:30|||||||||2
1624045310000|2021-06-18 19:41:50|7137.2|7134.4|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|0
1624045320000|2021-06-18 19:42:00|7137.2|7134.4|7138.2|7135.4|7139.2|7136.4|7137.2|7134.4|5
1624045330000|2021-06-18 19:42:10|7139.2|7136.4|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|2
1624045340000|2021-06-18 19:42:20|7139.2|7136.4|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|1
1624045350000|2021-06-18 19:42:30|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|0
1624045370000|2021-06-18 19:42:50|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|0
1624045380000|2021-06-18 19:43:00|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|12
1624045390000|2021-06-18 19:43:10|7138.7|7135.9|7139.2|7136.4|7139.2|7136.4|7138.7|7135.9|0
1624045400000|2021-06-18 19:43:20|7138.2|7135.4|7139.2|7136.4|7139.2|7136.4|7138.2|7135.4|2
1624045450000|2021-06-18 19:44:10|7140.2|7137.4|7142.2|7139.4|7142.2|7139.4|7140.2|7137.4|114
1624045470000|2021-06-18 19:44:30|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|3
1624045480000|2021-06-18 19:44:40|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|0
1624045490000|2021-06-18 19:44:50|7139.2|7136.4|7140.2|7137.4|7141.2|7138.4|7139.2|7136.4|1
1624045500000|2021-06-18 19:45:00|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|6
1624045510000|2021-06-18 19:45:10|7141.7|7138.9|7141.2|7138.4|7142.2|7139.4|7141.2|7138.4|2
1624045520000|2021-06-18 19:45:20|7141.7|7138.9|7142.2|7139.4|7142.2|7139.4|7141.7|7138.9|0
1624045530000|2021-06-18 19:45:30|||||||||3
1624045550000|2021-06-18 19:45:50|7141.2|7138.4|7141.2|7138.4|7142.2|7139.4|7141.2|7138.4|0
1624045560000|2021-06-18 19:46:00|||||||||1
1624045570000|2021-06-18 19:46:10|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7141.2|7138.4|5
1624045580000|2021-06-18 19:46:20|7141.3|7138.5|7141.2|7138.4|7141.3|7138.5|7141.2|7138.4|0
1624045590000|2021-06-18 19:46:30|||||||||1
1624045600000|2021-06-18 19:46:40|7140.2|7137.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|0
1624045620000|2021-06-18 19:47:00|7140.7|7137.9|7139.2|7136.4|7140.7|7137.9|7139.2|7136.4|4
1624045630000|2021-06-18 19:47:10|7138.7|7135.9|7138.2|7135.4|7138.7|7135.9|7138.2|7135.4|2
1624045660000|2021-06-18 19:47:40|7137.2|7134.4|7137.2|7134.4|7137.7|7134.9|7137.2|7134.4|11
1624045670000|2021-06-18 19:47:50|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1624045680000|2021-06-18 19:48:00|7136.3|7133.5|7137.2|7134.4|7137.2|7134.4|7136.3|7133.5|1
1624045690000|2021-06-18 19:48:10|7136.2|7133.4|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|1
1624045700000|2021-06-18 19:48:20|||||||||2
1624045720000|2021-06-18 19:48:40|7135.2|7132.4|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|11
1624045730000|2021-06-18 19:48:50|7135.2|7132.4|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|0
1624045740000|2021-06-18 19:49:00|7136.7|7133.9|7136.2|7133.4|7136.7|7133.9|7136.2|7133.4|1
1624045750000|2021-06-18 19:49:10|7136.3|7133.5|7136.2|7133.4|7136.3|7133.5|7136.2|7133.4|12
1624045760000|2021-06-18 19:49:20|7135.7|7132.9|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|3
1624045770000|2021-06-18 19:49:30|||||||||10
1624045780000|2021-06-18 19:49:40|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1624045790000|2021-06-18 19:49:50|||||||||1
1624045800000|2021-06-18 19:50:00|7134.2|7131.4|7136.2|7133.4|7137.1|7134.3|7134.2|7131.4|21
1624045810000|2021-06-18 19:50:10|7136.1|7133.3|7135.2|7132.4|7136.1|7133.3|7135.2|7132.4|0
1624045830000|2021-06-18 19:50:30|7134.2|7131.4|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|24
1624045840000|2021-06-18 19:50:40|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|12
1624045850000|2021-06-18 19:50:50|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1624045860000|2021-06-18 19:51:00|7134.3|7131.5|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|3
1624045870000|2021-06-18 19:51:10|7133.2|7130.4|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|12
1624045880000|2021-06-18 19:51:20|7133.7|7130.9|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|0
1624045890000|2021-06-18 19:51:30|7133.3|7130.5|7134.2|7131.4|7134.2|7131.4|7133.3|7130.5|10
1624045900000|2021-06-18 19:51:40|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|3
1624045920000|2021-06-18 19:52:00|7133.7|7130.9|7135.2|7132.4|7135.2|7132.4|7133.7|7130.9|6
1624045960000|2021-06-18 19:52:40|7136.2|7133.4|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|1
1624046010000|2021-06-18 19:53:30|7135.7|7132.9|7135.2|7132.4|7135.7|7132.9|7135.2|7132.4|1
1624046030000|2021-06-18 19:53:50|7135.3|7132.5|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|0
1624046040000|2021-06-18 19:54:00|||||||||5
1624046060000|2021-06-18 19:54:20|7135.7|7132.9|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|0
1624046070000|2021-06-18 19:54:30|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|8
1624046090000|2021-06-18 19:54:50|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7132.2|7129.4|40
1624046100000|2021-06-18 19:55:00|7133.3|7130.5|7133.2|7130.4|7133.7|7130.9|7132.2|7129.4|8
1624046110000|2021-06-18 19:55:10|7133.7|7130.9|7135.2|7132.4|7135.2|7132.4|7133.7|7130.9|2
1624046120000|2021-06-18 19:55:20|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1624046130000|2021-06-18 19:55:30|7134.2|7131.4|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|3
1624046140000|2021-06-18 19:55:40|7134.7|7131.9|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|6
1624046150000|2021-06-18 19:55:50|7134.1|7131.3|7133.2|7130.4|7134.1|7131.3|7133.2|7130.4|5
1624046170000|2021-06-18 19:56:10|7133.7|7130.9|7133.7|7130.9|7135.2|7132.4|7133.2|7130.4|3
1624046180000|2021-06-18 19:56:20|7133.2|7130.4|7135.2|7132.4|7135.2|7132.4|7133.2|7130.4|2
1624046190000|2021-06-18 19:56:30|7134.7|7131.9|7136.2|7133.4|7136.2|7133.4|7134.7|7131.9|4
1624046200000|2021-06-18 19:56:40|7135.7|7132.9|7134.7|7131.9|7135.7|7132.9|7134.2|7131.4|4
1624046210000|2021-06-18 19:56:50|7134.2|7131.4|7133.1|7130.3|7134.2|7131.4|7132.7|7129.9|8
1624046220000|2021-06-18 19:57:00|7132.7|7129.9|7133.1|7130.3|7133.2|7130.4|7132.7|7129.9|1
1624046230000|2021-06-18 19:57:10|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7133.1|7130.3|0
1624046240000|2021-06-18 19:57:20|7134.1|7131.3|7134.2|7131.4|7134.7|7131.9|7134.1|7131.3|2
1624046250000|2021-06-18 19:57:30|7134.1|7131.3|7134.2|7131.4|7134.2|7131.4|7134.1|7131.3|0
1624046260000|2021-06-18 19:57:40|7134.6|7131.8|7135.2|7132.4|7135.2|7132.4|7134.1|7131.3|10
1624046270000|2021-06-18 19:57:50|7136.1|7133.3|7135.7|7132.9|7136.1|7133.3|7135.1|7132.3|1
1624046280000|2021-06-18 19:58:00|7136.2|7133.4|7135.1|7132.3|7136.2|7133.4|7135.1|7132.3|4
1624046290000|2021-06-18 19:58:10|7135.2|7132.4|7136.2|7133.4|7136.2|7133.4|7135.1|7132.3|0
1624046300000|2021-06-18 19:58:20|7137.1|7134.3|7136.2|7133.4|7137.2|7134.4|7136.1|7133.3|2
1624046310000|2021-06-18 19:58:30|7136.6|7133.8|7137.1|7134.3|7137.2|7134.4|7136.1|7133.3|0
1624046320000|2021-06-18 19:58:40|7136.6|7133.8|7137.2|7134.4|7137.2|7134.4|7136.6|7133.8|7
1624046330000|2021-06-18 19:58:50|7137.1|7134.3|7136.1|7133.3|7137.2|7134.4|7136.1|7132.8|8
1624046350000|2021-06-18 19:59:10|7135.1|7132.3|7135.2|7132.4|7135.2|7132.4|7135.1|7132.3|4
1624046360000|2021-06-18 19:59:20|7136.1|7133.3|7133.1|7130.3|7136.1|7133.3|7133.1|7130.3|0
1624046370000|2021-06-18 19:59:30|7133.2|7130.4|7133.1|7130.3|7134.1|7131.3|7133.1|7130.3|6
1624046380000|2021-06-18 19:59:40|7133.2|7130.4|7133.1|7130.3|7133.8|7130.4|7132.2|7129.4|3
1624046390000|2021-06-18 19:59:50|7133.2|7130.4|7132.2|7129.4|7133.2|7130.4|7132.1|7129.3|8
1624046400000|2021-06-18 20:00:00|7132.7|7129.9|7133.1|7130.3|7134.1|7131.3|7132.6|7129.8|23
1624046410000|2021-06-18 20:00:10|7132.7|7129.9|7133.1|7130.3|7133.2|7130.4|7132.6|7129.8|6
1624046420000|2021-06-18 20:00:20|7133.2|7130.4|7133.2|7130.4|7134.1|7131.3|7133.1|7130.3|7
1624046430000|2021-06-18 20:00:30|7133.7|7130.9|7134.1|7131.3|7135.1|7132.3|7133.7|7130.9|12
1624046440000|2021-06-18 20:00:40|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7134.1|7131.3|25
1624046450000|2021-06-18 20:00:50|7134.2|7131.4|7134.7|7131.9|7135.7|7132.9|7134.1|7131.3|10
1624046460000|2021-06-18 20:01:00|7134.2|7131.4|7134.1|7131.3|7134.7|7131.9|7134.1|7131.3|0
1624046470000|2021-06-18 20:01:10|7134.2|7131.4|7135.2|7132.4|7136.1|7133.3|7134.1|7131.3|13
1624046480000|2021-06-18 20:01:20|7136.1|7133.3|7136.2|7133.4|7136.2|7133.4|7136.1|7133.3|7
1624046490000|2021-06-18 20:01:30|||||||||1
1624046500000|2021-06-18 20:01:40|7136.1|7133.3|7134.7|7131.9|7136.1|7133.3|7134.2|7131.4|21
1624046510000|2021-06-18 20:01:50|7134.6|7131.8|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|15
1624046520000|2021-06-18 20:02:00|7135.1|7132.3|7135.1|7132.3|7135.7|7132.9|7135.1|7132.3|1
1624046530000|2021-06-18 20:02:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.1|7130.3|15
1624046540000|2021-06-18 20:02:20|7133.1|7130.3|7129.6|7126.8|7133.2|7130.4|7129.6|7126.8|7
1624046550000|2021-06-18 20:02:30|7130.1|7127.3|7129.2|7126.4|7130.1|7127.3|7129.2|7126.4|0
1624046560000|2021-06-18 20:02:40|7129.6|7126.8|7131.7|7128.9|7132.2|7129.4|7129.2|7126.4|3
1624046570000|2021-06-18 20:02:50|7131.6|7128.8|7131.2|7128.4|7131.6|7128.8|7131.1|7128.3|12
1624046580000|2021-06-18 20:03:00|7131.1|7128.3|7129.1|7126.3|7131.1|7128.3|7128.1|7125.3|4
1624046590000|2021-06-18 20:03:10|7129.7|7125.7|7128.6|7125.8|7129.7|7126.3|7128.6|7125.7|16
1624046600000|2021-06-18 20:03:20|7128.1|7125.3|7129.1|7126.3|7129.2|7126.3|7128.1|7125.2|0
1624046610000|2021-06-18 20:03:30|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|1
1624046620000|2021-06-18 20:03:40|7129.1|7126.3|7128.6|7125.8|7129.1|7126.3|7128.1|7125.3|10
1624046630000|2021-06-18 20:03:50|7128.1|7125.3|7129.2|7126.4|7130.2|7127.4|7128.1|7125.3|1
1624046640000|2021-06-18 20:04:00|7130.1|7127.3|7129.7|7126.9|7130.1|7127.3|7129.2|7126.4|3
1624046650000|2021-06-18 20:04:10|||||||||2
1624046660000|2021-06-18 20:04:20|7130.2|7127.4|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|0
1624046670000|2021-06-18 20:04:30|7130.7|7127.9|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|0
1624046680000|2021-06-18 20:04:40|7130.1|7127.3|7129.7|7126.9|7130.1|7127.3|7129.7|7126.9|0
1624046690000|2021-06-18 20:04:50|7130.1|7127.3|7130.2|7127.4|7130.6|7127.8|7130.1|7127.3|0
1624046700000|2021-06-18 20:05:00|7130.1|7127.3|7131.1|7128.3|7131.1|7128.3|7130.1|7127.3|0
1624046710000|2021-06-18 20:05:10|7130.6|7127.8|7130.1|7127.3|7131.2|7128.4|7130.1|7127.3|3
1624046720000|2021-06-18 20:05:20|7130.2|7127.4|7130.1|7127.3|7130.2|7127.4|7129.7|7126.9|0
1624046730000|2021-06-18 20:05:30|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|0
1624046750000|2021-06-18 20:05:50|7129.7|7126.9|7129.2|7126.4|7129.7|7126.9|7129.1|7126.3|0
1624046760000|2021-06-18 20:06:00|7129.1|7126.3|7129.7|7126.9|7129.7|7126.9|7129.1|7126.3|0
1624046770000|2021-06-18 20:06:10|7129.6|7126.8|7129.7|7126.9|7129.7|7126.9|7129.1|7126.3|0
1624046780000|2021-06-18 20:06:20|7130.1|7127.3|7129.7|7126.9|7130.2|7127.4|7129.7|7126.9|0
1624046790000|2021-06-18 20:06:30|7129.2|7126.4|7130.1|7127.3|7130.1|7127.3|7128.7|7125.9|1
1624046800000|2021-06-18 20:06:40|7130.2|7127.4|7130.1|7127.3|7130.2|7127.4|7130.1|7127.3|0
1624046810000|2021-06-18 20:06:50|7130.2|7127.4|7129.1|7126.3|7130.2|7127.4|7129.1|7126.3|0
1624046820000|2021-06-18 20:07:00|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.1|7126.3|0
1624046830000|2021-06-18 20:07:10|7129.1|7126.3|7128.2|7125.4|7129.2|7126.4|7127.7|7124.9|5
1624046840000|2021-06-18 20:07:20|7128.1|7125.3|7128.7|7125.9|7128.7|7125.9|7127.2|7124.4|2
1624046850000|2021-06-18 20:07:30|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7128.1|7125.3|7
1624046860000|2021-06-18 20:07:40|7129.6|7126.8|7129.7|7126.9|7129.7|7126.9|7129.6|7126.8|0
1624046870000|2021-06-18 20:07:50|7129.6|7126.8|7129.2|7126.4|7129.7|7126.9|7129.2|7126.4|0
1624046880000|2021-06-18 20:08:00|7129.7|7126.9|7129.1|7126.3|7129.7|7126.9|7129.1|7126.3|8
1624046890000|2021-06-18 20:08:10|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.1|7126.3|0
1624046900000|2021-06-18 20:08:20|7129.1|7126.3|7129.2|7126.4|7129.2|7126.4|7129.1|7126.3|0
1624046910000|2021-06-18 20:08:30|7129.1|7126.3|7129.1|7126.3|7129.2|7126.4|7129.1|7126.3|0
1624046920000|2021-06-18 20:08:40|7129.2|7126.4|7128.2|7125.4|7129.2|7126.4|7128.1|7125.3|1
1624046930000|2021-06-18 20:08:50|7128.1|7125.3|7128.1|7125.3|7128.2|7125.4|7128.1|7125.3|42
1624046940000|2021-06-18 20:09:00|7128.2|7125.4|7128.1|7125.3|7128.2|7125.4|7128.1|7125.3|0
1624046950000|2021-06-18 20:09:10|7128.2|7125.4|7127.7|7124.9|7128.2|7125.4|7126.2|7123.4|10
1624046960000|2021-06-18 20:09:20|7128.1|7125.3|7128.2|7125.4|7128.2|7125.4|7128.1|7125.3|0
1624046970000|2021-06-18 20:09:30|7128.1|7125.3|7128.1|7125.3|7128.2|7125.4|7128.1|7125.3|1
1624046980000|2021-06-18 20:09:40|7128.2|7125.4|7127.1|7124.3|7128.2|7125.4|7127.1|7124.3|15
1624046990000|2021-06-18 20:09:50|7127.2|7124.4|7127.1|7124.3|7127.7|7124.9|7127.1|7124.3|1
1624047000000|2021-06-18 20:10:00|7127.2|7124.4|7127.1|7124.3|7127.2|7124.4|7125.2|7122.4|5
1624047010000|2021-06-18 20:10:10|7127.2|7124.4|7127.2|7124.4|7127.7|7124.9|7127.1|7124.3|0
1624047020000|2021-06-18 20:10:20|7127.1|7124.3|7129.1|7126.3|7129.1|7126.3|7126.2|7123.4|2
1624047030000|2021-06-18 20:10:30|7128.2|7125.4|7129.2|7126.4|7130.1|7127.3|7128.2|7125.4|12
1624047040000|2021-06-18 20:10:40|7129.6|7126.8|7130.2|7127.4|7130.2|7127.4|7129.2|7126.4|1
1624047050000|2021-06-18 20:10:50|7129.7|7126.9|7129.2|7126.4|7129.7|7126.9|7129.2|7126.4|91
1624047090000|2021-06-18 20:11:30|7129.7|7126.9|7129.2|7126.4|7129.7|7126.9|7129.2|7126.4|3
1624047100000|2021-06-18 20:11:40|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|4
1624047120000|2021-06-18 20:12:00|7128.1|7125.3|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|0
1624047130000|2021-06-18 20:12:10|7127.7|7124.9|7128.2|7125.4|7128.2|7125.4|7127.7|7124.9|2
1624047140000|2021-06-18 20:12:20|7128.1|7125.3|7127.2|7124.4|7128.1|7125.3|7127.2|7124.4|0
1624047150000|2021-06-18 20:12:30|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|1
1624047170000|2021-06-18 20:12:50|7128.1|7125.3|7128.2|7125.4|7128.7|7125.9|7128.1|7125.3|3
1624047180000|2021-06-18 20:13:00|7128.1|7125.3|7128.2|7125.4|7128.2|7125.4|7128.1|7125.3|0
1624047190000|2021-06-18 20:13:10|7128.1|7125.3|7128.7|7125.9|7128.7|7125.9|7128.1|7125.3|6
1624047200000|2021-06-18 20:13:20|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7128.7|7125.9|2
1624047210000|2021-06-18 20:13:30|7128.7|7125.9|7129.2|7126.4|7129.2|7126.4|7128.6|7125.8|1
1624047220000|2021-06-18 20:13:40|7128.7|7125.9|7128.6|7125.8|7128.7|7125.9|7128.2|7125.4|0
1624047230000|2021-06-18 20:13:50|7128.7|7125.9|7128.7|7125.9|7129.2|7126.4|7128.2|7125.4|0
1624047240000|2021-06-18 20:14:00|7128.2|7125.4|7129.2|7126.4|7129.3|7126.4|7128.1|7125.3|0
1624047250000|2021-06-18 20:14:10|7129.1|7126.3|7128.7|7125.9|7129.2|7126.4|7128.2|7125.4|0
1624047260000|2021-06-18 20:14:20|7128.6|7125.8|7128.1|7125.3|7129.3|7126.4|7127.2|7124.4|1
1624047270000|2021-06-18 20:14:30|7128.2|7125.4|7128.2|7125.4|7128.7|7125.9|7128.1|7125.3|0
1624047280000|2021-06-18 20:14:40|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|0
1624047290000|2021-06-18 20:14:50|||||||||2
1624047300000|2021-06-18 20:15:00|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7127.6|7124.8|2
1624047310000|2021-06-18 20:15:10|7128.1|7125.3|7129.2|7126.4|7129.3|7126.4|7128.1|7125.3|6
1624047340000|2021-06-18 20:15:40|7129.7|7126.9|7129.2|7126.4|7129.7|7126.9|7129.2|7126.4|0
1624047360000|2021-06-18 20:16:00|7130.1|7127.3|7130.2|7127.4|7130.2|7127.4|7129.7|7126.9|2
1624047390000|2021-06-18 20:16:30|7129.2|7126.4|7129.2|7126.4|7129.3|7126.4|7128.6|7125.3|6
1624047410000|2021-06-18 20:16:50|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|0
1624047420000|2021-06-18 20:17:00|7129.3|7125.3|7128.2|7125.4|7129.3|7125.8|7128.2|7125.3|2
1624047440000|2021-06-18 20:17:20|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|4
1624047450000|2021-06-18 20:17:30|7129.1|7126.3|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|0
1624047460000|2021-06-18 20:17:40|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|0
1624047470000|2021-06-18 20:17:50|7128.6|7125.8|7128.2|7125.4|7128.6|7125.8|7127.2|7124.4|11
1624047520000|2021-06-18 20:18:40|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|3
1624047530000|2021-06-18 20:18:50|7128.6|7125.8|7128.2|7125.4|7128.6|7125.8|7128.2|7125.4|0
1624047550000|2021-06-18 20:19:10|7128.7|7125.9|7129.2|7126.4|7129.2|7126.4|7128.7|7125.9|0
1624047580000|2021-06-18 20:19:40|7128.1|7125.3|7128.2|7125.4|7128.2|7125.4|7128.1|7125.3|25
1624047590000|2021-06-18 20:19:50|7128.6|7125.8|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|1
1624047600000|2021-06-18 20:20:00|7129.6|7126.8|7129.6|7126.8|7131.3|7127.8|7129.6|7126.3|4
1624047620000|2021-06-18 20:20:20|7129.2|7126.4|7129.6|7126.8|7131.3|7127.9|7129.2|7125.8|4
1624047650000|2021-06-18 20:20:50|||||||||1
1624047680000|2021-06-18 20:21:20|7130.3|7126.3|7128.1|7125.3|7130.3|7126.8|7128.1|7125.3|3
1624047700000|2021-06-18 20:21:40|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|1
1624047710000|2021-06-18 20:21:50|7129.1|7126.3|7128.2|7125.4|7129.1|7126.3|7128.2|7125.4|1
1624047720000|2021-06-18 20:22:00|7129.2|7126.4|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|0
1624047730000|2021-06-18 20:22:10|||||||||1
1624047770000|2021-06-18 20:22:50|7129.2|7126.4|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|0
1624047810000|2021-06-18 20:23:30|||||||||1
1624047820000|2021-06-18 20:23:40|7128.1|7125.3|7127.2|7124.4|7128.1|7125.3|7127.2|7124.4|4
1624047840000|2021-06-18 20:24:00|7127.1|7124.3|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|0
1624047850000|2021-06-18 20:24:10|7128.1|7125.3|7126.2|7123.4|7128.1|7125.3|7126.2|7123.4|3
1624047860000|2021-06-18 20:24:20|7126.1|7123.3|7126.2|7123.4|7126.2|7123.4|7126.1|7123.3|0
1624047900000|2021-06-18 20:25:00|7125.7|7122.9|7123.1|7120.3|7126.1|7123.3|7123.1|7120.3|110
1624047910000|2021-06-18 20:25:10|7122.6|7119.8|7123.1|7120.3|7123.1|7120.3|7122.6|7119.8|0
1624047960000|2021-06-18 20:26:00|7124.1|7121.3|7126.2|7122.2|7126.2|7123.3|7124.1|7121.3|3
1624047970000|2021-06-18 20:26:10|7125.6|7122.8|7125.6|7122.8|7126.2|7123.3|7125.1|7122.2|0
1624047980000|2021-06-18 20:26:20|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|0
1624047990000|2021-06-18 20:26:30|7126.2|7122.2|7125.1|7122.3|7126.2|7122.8|7125.1|7122.2|1
1624048020000|2021-06-18 20:27:00|7124.6|7121.8|7123.1|7120.3|7124.6|7121.8|7123.1|7120.3|2
1624048040000|2021-06-18 20:27:20|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|141
1624048050000|2021-06-18 20:27:30|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|0
1624048070000|2021-06-18 20:27:50|7123.2|7120.4|7124.1|7121.3|7124.2|7121.3|7123.2|7120.2|1
1624048090000|2021-06-18 20:28:10|||||||||4
1624048100000|2021-06-18 20:28:20|||||||||1
1624048120000|2021-06-18 20:28:40|||||||||1
1624048170000|2021-06-18 20:29:30|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|0
1624048180000|2021-06-18 20:29:40|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|0
1624048190000|2021-06-18 20:29:50|7123.6|7120.8|7123.1|7120.3|7123.6|7120.8|7123.1|7120.3|0
1624048200000|2021-06-18 20:30:00|7123.7|7119.7|7124.1|7121.3|7124.2|7121.3|7123.1|7119.7|1
1624048210000|2021-06-18 20:30:10|7123.1|7120.3|7123.6|7120.8|7123.6|7120.8|7123.1|7120.3|3
1624048220000|2021-06-18 20:30:20|||||||||6
1624048230000|2021-06-18 20:30:30|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|3
1624048240000|2021-06-18 20:30:40|||||||||1
1624048250000|2021-06-18 20:30:50|7123.6|7120.8|7124.2|7120.2|7124.6|7121.8|7123.1|7119.7|0
1624048260000|2021-06-18 20:31:00|7124.1|7121.3|7123.1|7120.3|7124.1|7121.3|7123.1|7119.7|0
1624048270000|2021-06-18 20:31:10|7123.7|7119.7|7125.1|7122.3|7125.2|7122.3|7123.7|7119.7|39
1624048280000|2021-06-18 20:31:20|||||||||1
1624048300000|2021-06-18 20:31:40|||||||||1
1624048310000|2021-06-18 20:31:50|7125.8|7121.8|7126.1|7123.3|7126.6|7123.8|7125.2|7121.8|39
1624048320000|2021-06-18 20:32:00|7126|7123.2|7125.1|7122.3|7126|7123.2|7125.1|7122.3|0
1624048330000|2021-06-18 20:32:10|7125.2|7121.2|7125.1|7122.3|7125.2|7122.3|7124.6|7121.2|1
1624048340000|2021-06-18 20:32:20|7124.2|7121.4|7124.1|7121.3|7125.7|7122.3|7124.1|7121.2|0
1624048350000|2021-06-18 20:32:30|7124.6|7121.8|7124.1|7121.3|7125.2|7121.8|7124.1|7121.2|3
1624048360000|2021-06-18 20:32:40|7125.2|7121.2|7124.6|7121.8|7125.2|7121.8|7124.6|7121.2|0
1624048370000|2021-06-18 20:32:50|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|0
1624048380000|2021-06-18 20:33:00|7125|7122.2|7124.1|7121.3|7125|7122.2|7124.1|7121.3|2
1624048390000|2021-06-18 20:33:10|7123.7|7120.9|7123.6|7120.8|7123.7|7120.9|7123.6|7120.8|3
1624048400000|2021-06-18 20:33:20|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|0
1624048420000|2021-06-18 20:33:40|||||||||3
1624048430000|2021-06-18 20:33:50|7123.6|7120.8|7123.1|7120.3|7123.6|7120.8|7123.1|7120.3|40
1624048440000|2021-06-18 20:34:00|||||||||27
1624048460000|2021-06-18 20:34:20|7123.7|7119.7|7124.2|7120.2|7124.7|7121.3|7123.6|7119.7|0
1624048470000|2021-06-18 20:34:30|7123.6|7120.8|7123.1|7120.3|7124.2|7120.8|7123.1|7120.2|0
1624048480000|2021-06-18 20:34:40|7123.6|7120.8|7124.2|7120.2|7124.2|7120.8|7123.6|7120.2|1
1624048490000|2021-06-18 20:34:50|7124.7|7120.7|7123.1|7120.3|7124.7|7121.3|7123.1|7120.3|0
1624048500000|2021-06-18 20:35:00|7124.2|7120.2|7123.6|7120.8|7124.2|7120.8|7123.1|7119.7|2
1624048510000|2021-06-18 20:35:10|7124.2|7120.2|7123.1|7120.3|7124.2|7121.3|7123.1|7120.2|1
1624048520000|2021-06-18 20:35:20|7123.7|7119.7|7123.6|7120.8|7124.1|7121.3|7123.6|7119.7|0
1624048530000|2021-06-18 20:35:30|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|0
1624048590000|2021-06-18 20:36:30|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|0
1624048600000|2021-06-18 20:36:40|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|15
1624048620000|2021-06-18 20:37:00|7125.7|7122.9|7126.1|7123.3|7126.1|7123.3|7125.7|7122.9|3
1624048630000|2021-06-18 20:37:10|7126.2|7123.4|7126.6|7123.8|7127.1|7124.3|7126.1|7123.3|17
1624048640000|2021-06-18 20:37:20|7127.1|7124.3|7126.1|7123.3|7127.1|7124.3|7125.2|7122.4|34
1624048660000|2021-06-18 20:37:40|7126.6|7123.8|7126.1|7123.3|7128.2|7125.3|7126.1|7123.3|7
1624048670000|2021-06-18 20:37:50|7125.2|7122.4|7123.6|7120.8|7128.6|7122.4|7123.1|7117.2|28
1624048680000|2021-06-18 20:38:00|7123.7|7120.9|7124.2|7120.2|7124.7|7121.3|7123.1|7119.7|0
1624048690000|2021-06-18 20:38:10|7123.6|7120.8|7124.1|7121.3|7124.1|7121.3|7123.6|7120.8|1
1624048740000|2021-06-18 20:39:00|7127.6|7117.6|7123.7|7119.7|7127.6|7119.7|7122.3|7115.8|2
1624048760000|2021-06-18 20:39:20|7121.2|7118.4|7121.2|7118.4|7125.2|7118.4|7121.2|7114.8|0
1624048770000|2021-06-18 20:39:30|7121.8|7117.8|7121.7|7117.7|7122.3|7118.8|7121.1|7117.7|0
1624048800000|2021-06-18 20:40:00|7122.2|7118.2|7122.3|7118.3|7125.3|7118.3|7122.2|7115.2|0
1624048810000|2021-06-18 20:40:10|||||||||1
1624048820000|2021-06-18 20:40:20|7122.7|7118.7|7122.7|7118.7|7126.3|7119.7|7122.3|7116.2|9
1624048830000|2021-06-18 20:40:30|7123.2|7119.2|7122.3|7118.3|7126.2|7119.2|7122.3|7116.2|0
1624048840000|2021-06-18 20:40:40|||||||||2
1624048860000|2021-06-18 20:41:00|7121.6|7118.8|7122.3|7118.3|7122.7|7118.8|7121.2|7117.8|0
1624048870000|2021-06-18 20:41:10|7121.6|7118.8|7122.3|7118.3|7122.3|7118.8|7121.2|7118.3|4
1624048880000|2021-06-18 20:41:20|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|0
1624048900000|2021-06-18 20:41:40|7122.3|7118.3|7121.2|7118.4|7122.3|7118.8|7120.7|7117.9|2
1624048910000|2021-06-18 20:41:50|7120.7|7117.9|7120.1|7117.3|7120.7|7117.9|7120.1|7117.3|6
1624048920000|2021-06-18 20:42:00|7120|7117.2|7119.2|7116.4|7120.7|7117.3|7118.7|7115.7|12
1624048930000|2021-06-18 20:42:10|7119.6|7116.8|7118.2|7114.2|7121.7|7116.8|7116.2|7111.2|4
1624048940000|2021-06-18 20:42:20|7117.3|7113.3|7114.7|7110.7|7118.7|7113.9|7113.2|7108.7|11
1624048950000|2021-06-18 20:42:30|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|1
1624048960000|2021-06-18 20:42:40|7115.1|7112.3|7114.2|7111.4|7115.1|7112.3|7114.2|7111.4|0
1624048970000|2021-06-18 20:42:50|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|1
1624048980000|2021-06-18 20:43:00|7114.2|7111.4|7113.3|7109.3|7116.2|7112.3|7112.2|7106.2|4
1624048990000|2021-06-18 20:43:10|7113.2|7109.2|7111.2|7108.4|7113.2|7109.3|7111.2|7107.8|3
1624049000000|2021-06-18 20:43:20|7112.3|7108.3|7111.2|7108.4|7112.7|7108.8|7111.2|7108.3|12
1624049020000|2021-06-18 20:43:40|7111.6|7108.8|7111.2|7108.4|7111.6|7108.8|7111.2|7108.4|3
1624049030000|2021-06-18 20:43:50|7110.7|7107.9|7110.7|7107.9|7111.2|7108.4|7110.7|7107.9|0
1624049040000|2021-06-18 20:44:00|7111.7|7107.7|7111.3|7107.3|7111.7|7107.8|7110.2|7106.8|1
1624049050000|2021-06-18 20:44:10|7111.7|7107.7|7111.3|7107.3|7111.7|7107.7|7111.3|7107.3|0
1624049060000|2021-06-18 20:44:20|7111.7|7107.7|7112.2|7108.2|7112.2|7108.2|7111.7|7107.7|0
1624049070000|2021-06-18 20:44:30|7111.6|7108.8|7112.2|7108.2|7112.2|7108.8|7111.6|7107.7|0
1624049080000|2021-06-18 20:44:40|7111.7|7107.7|7112.1|7109.3|7112.2|7109.3|7111.7|7107.7|0
1624049100000|2021-06-18 20:45:00|7112.7|7108.7|7112.3|7108.3|7116.2|7108.7|7111.2|7106.2|2
1624049110000|2021-06-18 20:45:10|7112.7|7108.7|7112.7|7108.7|7112.7|7108.7|7112.7|7108.7|3
1624049130000|2021-06-18 20:45:30|7111.8|7107.8|7111.2|7108.4|7111.8|7108.4|7111.2|7107.8|0
1624049150000|2021-06-18 20:45:50|7110.7|7107.9|7110.2|7107.4|7110.7|7107.9|7110.2|7107.4|0
1624049160000|2021-06-18 20:46:00|7110.7|7107.9|7110.1|7107.3|7111.7|7107.9|7110.1|7107.3|2
1624049170000|2021-06-18 20:46:10|7109.7|7106.9|7110.1|7107.3|7110.2|7107.3|7109.2|7106.2|1
1624049180000|2021-06-18 20:46:20|7111.1|7108.3|7111.7|7107.7|7114.2|7108.3|7111.1|7104.2|1
1624049220000|2021-06-18 20:47:00|7114.2|7104.2|7114.2|7104.2|7114.2|7107.7|7110.7|7103.8|0
1624049230000|2021-06-18 20:47:10|7113.8|7103.8|7110.7|7106.7|7114.2|7107.3|7110.7|7103.7|0
1624049240000|2021-06-18 20:47:20|7110.3|7106.3|7110.3|7106.3|7110.3|7106.4|7109.2|7106.3|1
1624049250000|2021-06-18 20:47:30|7110.7|7106.7|7110.7|7106.7|7110.7|7106.7|7110.7|7106.7|0
1624049260000|2021-06-18 20:47:40|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|0
1624049270000|2021-06-18 20:47:50|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|0
1624049280000|2021-06-18 20:48:00|7110.3|7106.3|7110.3|7106.3|7110.7|7106.8|7109.2|7106.3|3
1624049300000|2021-06-18 20:48:20|7109.6|7106.8|7110.1|7107.3|7110.2|7107.4|7109.6|7106.8|0
1624049310000|2021-06-18 20:48:30|7109.1|7106.3|7110.2|7106.2|7110.2|7106.8|7109.1|7106.2|32
1624049320000|2021-06-18 20:48:40|7110.7|7106.7|7110.1|7107.3|7111|7108.2|7110.1|7106.7|0
1624049330000|2021-06-18 20:48:50|7111.1|7108.3|7112.1|7109.3|7112.1|7109.3|7111.1|7108.3|0
1624049350000|2021-06-18 20:49:10|7112.7|7108.7|7112.1|7109.3|7112.8|7109.4|7112.1|7108.7|3
1624049360000|2021-06-18 20:49:20|||||||||5
1624049370000|2021-06-18 20:49:30|7112.7|7108.7|7114.7|7110.7|7114.7|7111.3|7112.7|7108.7|3
1624049380000|2021-06-18 20:49:40|7115.7|7111.7|7115.7|7111.7|7115.7|7111.7|7115.7|7111.7|0
1624049390000|2021-06-18 20:49:50|7118.8|7108.8|7116.7|7112.7|7119.7|7112.7|7115.7|7108.8|0
1624049400000|2021-06-18 20:50:00|7119.2|7109.2|7122.2|7112.2|7122.2|7115.7|7115.7|7108.8|0
1624049410000|2021-06-18 20:50:10|7119.2|7115.2|7121.2|7111.2|7121.2|7115.2|7118.7|7111.2|3
1624049420000|2021-06-18 20:50:20|7118.3|7114.3|7115.7|7111.7|7122.2|7115.2|7115.7|7111.6|11
1624049430000|2021-06-18 20:50:30|7114.8|7110.8|7114.7|7110.7|7114.8|7110.8|7114.7|7110.7|0
1624049440000|2021-06-18 20:50:40|7117.8|7107.8|7118.2|7108.2|7118.2|7108.2|7117.7|7107.7|0
1624049450000|2021-06-18 20:50:50|7114.7|7110.7|7115.7|7111.7|7115.7|7111.7|7114.7|7110.7|0
1624049460000|2021-06-18 20:51:00|7118.2|7108.2|7115.7|7111.7|7118.2|7111.7|7114.7|7107.8|0
1624049470000|2021-06-18 20:51:10|||||||||1
1624049490000|2021-06-18 20:51:30|7119.2|7109.2|7119.2|7109.2|7119.2|7109.2|7119.2|7109.2|2
1624049500000|2021-06-18 20:51:40|7117.2|7113.2|7120.2|7110.2|7120.2|7113.2|7117.2|7110.2|0
1624049510000|2021-06-18 20:51:50|7116.7|7112.7|7120.2|7110.2|7120.2|7112.7|7116.7|7110.2|0
1624049520000|2021-06-18 20:52:00|7119.8|7109.8|7116.7|7112.7|7119.8|7112.7|7116.7|7109.8|0
1624049530000|2021-06-18 20:52:10|||||||||2
1624049540000|2021-06-18 20:52:20|7117.7|7113.7|7117.7|7113.7|7117.7|7113.7|7117.7|7113.7|0
1624049570000|2021-06-18 20:52:50|7117.8|7113.8|7118.7|7114.7|7118.7|7114.7|7117.8|7113.8|0
1624049580000|2021-06-18 20:53:00|||||||||1
1624049650000|2021-06-18 20:54:10|7117.7|7113.7|7117.7|7113.7|7117.7|7113.7|7117.7|7113.7|0
1624049670000|2021-06-18 20:54:30|7120.6|7110.6|7116.3|7112.3|7120.7|7112.7|7116.3|7109.2|0
1624049680000|2021-06-18 20:54:40|7116.7|7112.7|7116.7|7112.7|7116.7|7112.7|7116.7|7112.7|1
1624049690000|2021-06-18 20:54:50|7116.2|7112.2|7116.2|7112.2|7116.2|7112.2|7116.2|7112.2|3
1624049700000|2021-06-18 20:55:00|7115.1|7112.3|7115.2|7105.2|7115.7|7112.3|7113.7|7105.2|35
1624049720000|2021-06-18 20:55:20|7111.7|7107.7|7111.7|7107.7|7111.7|7107.7|7111.7|7107.7|0
1624049740000|2021-06-18 20:55:40|||||||||3
1624049750000|2021-06-18 20:55:50|||||||||1
1624049760000|2021-06-18 20:56:00|7111.1|7108.3|7111.7|7107.7|7111.7|7108.3|7111.1|7107.7|6
1624049780000|2021-06-18 20:56:20|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|0
1624049790000|2021-06-18 20:56:30|7111.7|7107.7|7113.2|7103.2|7113.7|7107.7|7111.2|7103.2|0
1624049800000|2021-06-18 20:56:40|7112.7|7102.7|7112.7|7102.7|7112.7|7102.7|7112.7|7102.7|1
1624049810000|2021-06-18 20:56:50|7109.7|7105.7|7109.7|7105.7|7109.7|7105.7|7109.2|7105.2|0
1624049830000|2021-06-18 20:57:10|7109.2|7105.2|7109.2|7105.2|7109.2|7105.2|7109.2|7105.2|0
1624049840000|2021-06-18 20:57:20|7108.8|7104.8|7108.8|7104.8|7109.3|7105.9|7108.7|7104.8|1
1624049850000|2021-06-18 20:57:30|7109.2|7105.2|7108.6|7105.8|7109.2|7105.8|7108.6|7105.2|0
1624049860000|2021-06-18 20:57:40|||||||||20
1624049870000|2021-06-18 20:57:50|7109.1|7106.3|7108.6|7105.8|7109.1|7106.3|7108.6|7105.8|1
1624049880000|2021-06-18 20:58:00|7111.7|7101.7|7111.2|7101.2|7111.7|7105.2|7108.7|7101.2|1
1624049890000|2021-06-18 20:58:10|7110.7|7100.7|7106.6|7103.8|7111.2|7104.8|7106.6|7100.7|2
1624049900000|2021-06-18 20:58:20|7107.2|7103.2|7107.2|7103.2|7107.2|7103.2|7107.2|7103.2|1
1624049910000|2021-06-18 20:58:30|7107.7|7103.7|7111.2|7101.2|7111.2|7104.7|7107.7|7101.2|2
1624049920000|2021-06-18 20:58:40|7110.7|7100.7|7110.7|7100.7|7111.7|7104.7|7108.2|7100.7|1
1624049930000|2021-06-18 20:58:50|||||||||1
1624049940000|2021-06-18 20:59:00|7111.2|7101.2|7111.2|7101.2|7111.7|7101.7|7110.7|7100.7|3
1624049950000|2021-06-18 20:59:10|7111.7|7101.7|7112.2|7102.2|7112.2|7105.2|7108.7|7101.7|0
1624049960000|2021-06-18 20:59:20|7109.2|7105.2|7111.7|7101.7|7112.7|7105.2|7108.2|7101.3|20
1624049970000|2021-06-18 20:59:30|7107.1|7104.3|7113.7|7103.7|7113.7|7106.7|7107.1|7101.7|5
1624049980000|2021-06-18 20:59:40|7111.8|7101.8|7111.1|7108.3|7112.2|7108.3|7111.1|7101.8|0
1624049990000|2021-06-18 20:59:50|7114.9|7104.9|7118.2|7108.2|7118.2|7108.2|7114.9|7104.9|7
1624226400000|2021-06-20 22:00:00|7117.4|7114.6|7119.5|7115.5|7126|7119.6|7115.4|7111.5|66
1624226410000|2021-06-20 22:00:10|7118.4|7115.6|7127.9|7125.1|7127.9|7125.1|7117.9|7115|61
1624226420000|2021-06-20 22:00:20|7128.4|7125.6|7136.4|7133.6|7136.4|7133.6|7128.4|7125.6|688
1624226430000|2021-06-20 22:00:30|7135|7132.2|7134.5|7130.5|7139.9|7137.1|7133.9|7128|3672
1624226440000|2021-06-20 22:00:40|7132.4|7129.6|7126.4|7123.6|7136.5|7129.6|7124.5|7120.5|3833
1624226450000|2021-06-20 22:00:50|7126.5|7122.5|7131|7121|7131|7124.5|7123.4|7117|5097
1624226460000|2021-06-20 22:01:00|7126.5|7122.5|7131.4|7128.6|7133|7129.6|7126.5|7122.5|103
1624226470000|2021-06-20 22:01:10|7131.9|7129.1|7129.9|7127.1|7131.9|7129.1|7126.9|7123.5|1423
1624226480000|2021-06-20 22:01:20|7130.4|7127.6|7135.5|7131.5|7138.5|7132.1|7130.4|7127.6|1576
1624226490000|2021-06-20 22:01:30|7134.4|7131.6|7134.9|7132.1|7135.5|7132.1|7134.4|7131|7647
1624226500000|2021-06-20 22:01:40|7134.4|7131.6|7135.5|7131.5|7135.5|7131.6|7133.9|7131|49
1624226510000|2021-06-20 22:01:50|7134.4|7131.6|7135.9|7133.1|7135.9|7133.1|7133.9|7131.1|92
1624226520000|2021-06-20 22:02:00|7135.5|7131.5|7134.5|7130.5|7137.5|7131.6|7132.4|7127.5|11947
1624226530000|2021-06-20 22:02:10|7133.4|7130.6|7129.5|7125.5|7136|7130.6|7129.5|7124|101
1624226540000|2021-06-20 22:02:20|7132|7122|7129.5|7125.5|7132|7125.6|7127.4|7122|69
1624226550000|2021-06-20 22:02:30|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|13
1624226560000|2021-06-20 22:02:40|7129.5|7125.5|7124.5|7120.5|7132.5|7125.5|7124.4|7120.5|383
1624226570000|2021-06-20 22:02:50|7124.4|7121.6|7129|7119|7129|7121.6|7123.4|7119|2241
1624226580000|2021-06-20 22:03:00|7125.5|7121.5|7127.9|7125.1|7131|7125.1|7125.5|7121|29126
1624226590000|2021-06-20 22:03:10|7128.5|7124.5|7126.9|7124.1|7128.5|7124.6|7126.9|7124.1|15641
1624226600000|2021-06-20 22:03:20|7127.4|7124.6|7127.9|7125.1|7127.9|7125.1|7127.4|7124.6|2
1624226610000|2021-06-20 22:03:30|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7
1624226620000|2021-06-20 22:03:40|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7125.4|7122.6|21
1624226630000|2021-06-20 22:03:50|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7125.4|7122.6|7
1624226640000|2021-06-20 22:04:00|7125.4|7122.6|7127.9|7125.1|7127.9|7125.1|7125.4|7122.6|30
1624226650000|2021-06-20 22:04:10|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|2
1624226660000|2021-06-20 22:04:20|7125.9|7123.1|7126.9|7124.1|7126.9|7124.1|7125.9|7123.1|3
1624226670000|2021-06-20 22:04:30|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|15
1624226680000|2021-06-20 22:04:40|7127.4|7124.6|7128.4|7125.6|7128.4|7125.6|7126.9|7124.1|7
1624226690000|2021-06-20 22:04:50|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|6
1624226700000|2021-06-20 22:05:00|7129.5|7125.5|7131.4|7128.6|7131.4|7128.6|7128.9|7125.5|23
1624226710000|2021-06-20 22:05:10|7130.9|7128.1|7131.5|7127.5|7131.5|7128.1|7130.4|7127.5|2
1624226720000|2021-06-20 22:05:20|7130.4|7127.6|7129.4|7126.6|7130.4|7127.6|7128.9|7126.1|2
1624226740000|2021-06-20 22:05:40|7129.9|7127.1|7132.9|7130.1|7132.9|7130.1|7129.9|7127.1|6
1624226750000|2021-06-20 22:05:50|7133.4|7130.6|7128.4|7125.6|7133.4|7130.6|7128.4|7125.6|15
1624226760000|2021-06-20 22:06:00|7127.9|7125.1|7126.9|7124.1|7127.9|7125.1|7125.9|7123.1|14
1624226770000|2021-06-20 22:06:10|7126.4|7123.6|7125.9|7123.1|7126.9|7124.1|7124.9|7122.1|10
1624226780000|2021-06-20 22:06:20|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7124.9|7122.1|3
1624226790000|2021-06-20 22:06:30|7125.9|7123.1|7126.9|7124.1|7126.9|7124.1|7125.9|7123.1|3
1624226800000|2021-06-20 22:06:40|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1624226820000|2021-06-20 22:07:00|7125.9|7123.1|7126.4|7123.6|7126.9|7124.1|7125.9|7123.1|66
1624226830000|2021-06-20 22:07:10|7126.9|7124.1|7126.4|7123.6|7127.4|7124.6|7125.9|7123.1|6
1624226840000|2021-06-20 22:07:20|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|2
1624226850000|2021-06-20 22:07:30|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|1
1624226860000|2021-06-20 22:07:40|7126.4|7123.6|7128.4|7125.6|7128.4|7125.6|7126.4|7123.6|12
1624226870000|2021-06-20 22:07:50|7127.9|7125.1|7130.4|7127.6|7130.4|7127.6|7127.9|7125.1|6
1624226880000|2021-06-20 22:08:00|7130.9|7128.1|7131.4|7128.6|7131.9|7129.1|7130.9|7128.1|307
1624226890000|2021-06-20 22:08:10|7131.9|7129.1|7131.4|7128.6|7131.9|7129.1|7131.4|7128.6|1
1624226900000|2021-06-20 22:08:20|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.4|7128.6|1
1624226910000|2021-06-20 22:08:30|7131.4|7128.6|7131.9|7129.1|7131.9|7129.1|7131.4|7128.6|9
1624226920000|2021-06-20 22:08:40|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|4
1624226930000|2021-06-20 22:08:50|7132.9|7130.1|7131.9|7129.1|7132.9|7130.1|7131.9|7129.1|3
1624226940000|2021-06-20 22:09:00|7130.9|7128.1|7130.9|7128.1|7131.9|7129.1|7130.4|7127.6|13
1624226950000|2021-06-20 22:09:10|7131.4|7128.6|7130.4|7127.6|7131.4|7128.6|7130.4|7127.6|4
1624226960000|2021-06-20 22:09:20|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|1
1624226970000|2021-06-20 22:09:30|||||||||4
1624226980000|2021-06-20 22:09:40|7131.4|7128.6|7132.9|7130.1|7132.9|7130.1|7131.4|7128.6|77
1624226990000|2021-06-20 22:09:50|7133.4|7130.6|7134.9|7132.1|7134.9|7132.1|7132.9|7130.1|24
1624227000000|2021-06-20 22:10:00|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|19
1624227010000|2021-06-20 22:10:10|7137.9|7135.1|7137.4|7134.6|7137.9|7135.1|7137.4|7134.6|50
1624227020000|2021-06-20 22:10:20|7136.9|7134.1|7136.9|7134.1|7137.9|7135.1|7136.9|7134.1|18
1624227030000|2021-06-20 22:10:30|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|11
1624227040000|2021-06-20 22:10:40|7136.4|7133.6|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|2
1624227060000|2021-06-20 22:11:00|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7133.9|7131.1|19
1624227070000|2021-06-20 22:11:10|7133.9|7131.1|7135.4|7132.6|7135.9|7133.1|7133.9|7131.1|6
1624227080000|2021-06-20 22:11:20|7135.9|7133.1|7134.9|7132.1|7135.9|7133.1|7134.9|7132.1|3
1624227090000|2021-06-20 22:11:30|7135.4|7132.6|7135.9|7133.1|7135.9|7133.1|7134.9|7132.1|6
1624227100000|2021-06-20 22:11:40|||||||||2
1624227110000|2021-06-20 22:11:50|7136.4|7133.6|7136.9|7134.1|7136.9|7134.1|7136.4|7133.6|11
1624227120000|2021-06-20 22:12:00|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|3
1624227130000|2021-06-20 22:12:10|7136.9|7134.1|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|2
1624227140000|2021-06-20 22:12:20|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|3
1624227150000|2021-06-20 22:12:30|7136.9|7134.1|7136.4|7133.6|7136.9|7134.1|7135.9|7133.1|12
1624227160000|2021-06-20 22:12:40|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7135.4|7132.6|3
1624227180000|2021-06-20 22:13:00|7135.9|7133.1|7135.9|7133.1|7136.4|7133.6|7135.4|7132.6|7
1624227190000|2021-06-20 22:13:10|7136.4|7133.6|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|1
1624227200000|2021-06-20 22:13:20|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|4
1624227210000|2021-06-20 22:13:30|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|0
1624227220000|2021-06-20 22:13:40|||||||||1
1624227230000|2021-06-20 22:13:50|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7
1624227250000|2021-06-20 22:14:10|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7134.9|7132.1|8
1624227260000|2021-06-20 22:14:20|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|0
1624227270000|2021-06-20 22:14:30|7135.4|7132.6|7134.9|7132.1|7135.4|7132.6|7134.9|7132.1|1
1624227280000|2021-06-20 22:14:40|||||||||2
1624227300000|2021-06-20 22:15:00|7134.4|7131.6|7132.4|7129.6|7134.4|7131.6|7132.4|7129.6|32
1624227310000|2021-06-20 22:15:10|7132.9|7130.1|7131.9|7129.1|7132.9|7130.1|7131.9|7129.1|8
1624227320000|2021-06-20 22:15:20|7130.9|7128.1|7130.9|7128.1|7131.4|7128.6|7130.9|7128.1|27
1624227340000|2021-06-20 22:15:40|7130.4|7127.6|7131.9|7129.1|7131.9|7129.1|7129.9|7127.1|32
1624227350000|2021-06-20 22:15:50|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|8
1624227360000|2021-06-20 22:16:00|7133.9|7131.1|7134.9|7132.1|7134.9|7132.1|7133.9|7131.1|10
1624227380000|2021-06-20 22:16:20|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|2
1624227390000|2021-06-20 22:16:30|7134.9|7132.1|7134.4|7131.6|7134.9|7132.1|7134.4|7131.6|1
1624227400000|2021-06-20 22:16:40|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|4
1624227410000|2021-06-20 22:16:50|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|4
1624227420000|2021-06-20 22:17:00|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|8
1624227430000|2021-06-20 22:17:10|7136.9|7134.1|7135.9|7133.1|7136.9|7134.1|7135.9|7133.1|2
1624227440000|2021-06-20 22:17:20|7136.9|7134.1|7136.4|7133.6|7136.9|7134.1|7136.4|7133.6|6
1624227450000|2021-06-20 22:17:30|7136.9|7134.1|7136.9|7134.1|7137.9|7135.1|7136.9|7134.1|14
1624227460000|2021-06-20 22:17:40|7137.4|7134.6|7136.9|7134.1|7137.9|7135.1|7136.9|7134.1|9
1624227470000|2021-06-20 22:17:50|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|8
1624227480000|2021-06-20 22:18:00|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|1
1624227490000|2021-06-20 22:18:10|7135.4|7132.6|7134.9|7132.1|7135.4|7132.6|7134.9|7132.1|5
1624227500000|2021-06-20 22:18:20|||||||||3
1624227510000|2021-06-20 22:18:30|7135.9|7133.1|7134.9|7132.1|7135.9|7133.1|7134.9|7132.1|4
1624227520000|2021-06-20 22:18:40|7135.4|7132.6|7135.4|7132.6|7135.9|7133.1|7135.4|7132.6|3
1624227530000|2021-06-20 22:18:50|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7135.4|7132.6|7
1624227540000|2021-06-20 22:19:00|7135.9|7133.1|7134.9|7132.1|7135.9|7133.1|7133.9|7131.1|4
1624227550000|2021-06-20 22:19:10|7134.4|7131.6|7134.4|7131.6|7134.9|7132.1|7134.4|7131.6|5
1624227560000|2021-06-20 22:19:20|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|3
1624227570000|2021-06-20 22:19:30|||||||||2
1624227580000|2021-06-20 22:19:40|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7134.9|7132.1|6
1624227590000|2021-06-20 22:19:50|7134.9|7132.1|7135.4|7132.6|7135.9|7133.1|7134.9|7132.1|7
1624227600000|2021-06-20 22:20:00|7135.9|7133.1|7137.4|7134.6|7137.4|7134.6|7135.9|7133.1|17
1624227610000|2021-06-20 22:20:10|7137.9|7135.1|7138.4|7135.6|7138.4|7135.6|7137.9|7135.1|6
1624227620000|2021-06-20 22:20:20|7137.9|7135.1|7137.4|7134.6|7137.9|7135.1|7136.9|7134.1|8
1624227630000|2021-06-20 22:20:30|7137.9|7135.1|7137.4|7134.6|7137.9|7135.1|7137.4|7134.6|3
1624227640000|2021-06-20 22:20:40|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|2
1624227650000|2021-06-20 22:20:50|7136.9|7134.1|7137.9|7135.1|7137.9|7135.1|7136.9|7134.1|7
1624227660000|2021-06-20 22:21:00|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|2
1624227670000|2021-06-20 22:21:10|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|3
1624227680000|2021-06-20 22:21:20|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|4
1624227690000|2021-06-20 22:21:30|7137.9|7135.1|7136.9|7134.1|7137.9|7135.1|7136.9|7134.1|4
1624227700000|2021-06-20 22:21:40|7137.4|7134.6|7137.4|7134.6|7137.9|7135.1|7137.4|7134.6|8
1624227710000|2021-06-20 22:21:50|7136.9|7134.1|7137.4|7134.6|7137.9|7135.1|7136.9|7134.1|3
1624227720000|2021-06-20 22:22:00|7137.9|7135.1|7138.4|7135.6|7138.4|7135.6|7137.9|7135.1|4
1624227730000|2021-06-20 22:22:10|7138.9|7136.1|7138.4|7135.6|7138.9|7136.1|7138.4|7135.6|3
1624227740000|2021-06-20 22:22:20|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|1
1624227750000|2021-06-20 22:22:30|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|4
1624227760000|2021-06-20 22:22:40|||||||||2
1624227770000|2021-06-20 22:22:50|7138.9|7136.1|7135.9|7133.1|7138.9|7136.1|7135.9|7133.1|7
1624227780000|2021-06-20 22:23:00|||||||||4
1624227790000|2021-06-20 22:23:10|||||||||3
1624227800000|2021-06-20 22:23:20|||||||||2
1624227810000|2021-06-20 22:23:30|7136.9|7134.1|7135.9|7133.1|7136.9|7134.1|7135.9|7133.1|10
1624227830000|2021-06-20 22:23:50|7136.4|7133.6|7136.4|7133.6|7136.9|7134.1|7136.4|7133.6|3
1624227840000|2021-06-20 22:24:00|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.4|7133.6|4
1624227850000|2021-06-20 22:24:10|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|3
1624227860000|2021-06-20 22:24:20|||||||||2
1624227870000|2021-06-20 22:24:30|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|4
1624227880000|2021-06-20 22:24:40|||||||||1
1624227890000|2021-06-20 22:24:50|7137.4|7134.6|7137.9|7135.1|7137.9|7135.1|7137.4|7134.6|7
1624227900000|2021-06-20 22:25:00|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|37
1624227910000|2021-06-20 22:25:10|||||||||2
1624227930000|2021-06-20 22:25:30|||||||||2
1624227940000|2021-06-20 22:25:40|||||||||1
1624227950000|2021-06-20 22:25:50|7136.9|7134.1|7136.4|7133.6|7136.9|7134.1|7136.4|7133.6|3
1624227970000|2021-06-20 22:26:10|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|2
1624227980000|2021-06-20 22:26:20|7134.9|7132.1|7135.9|7133.1|7135.9|7133.1|7134.9|7132.1|9
1624227990000|2021-06-20 22:26:30|||||||||1
1624228000000|2021-06-20 22:26:40|7135.4|7132.6|7135.9|7133.1|7135.9|7133.1|7135.4|7132.6|3
1624228010000|2021-06-20 22:26:50|||||||||1
1624228040000|2021-06-20 22:27:20|||||||||1
1624228070000|2021-06-20 22:27:50|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|2
1624228080000|2021-06-20 22:28:00|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|0
1624228100000|2021-06-20 22:28:20|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|1
1624228120000|2021-06-20 22:28:40|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|0
1624228150000|2021-06-20 22:29:10|7135.4|7132.6|7134.9|7132.1|7135.4|7132.6|7134.9|7132.1|3
1624228170000|2021-06-20 22:29:30|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|1
1624228180000|2021-06-20 22:29:40|7134.9|7132.1|7134.4|7131.6|7134.9|7132.1|7133.9|7131.1|9
1624228190000|2021-06-20 22:29:50|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7132.9|7130.1|11
1624228200000|2021-06-20 22:30:00|7134.4|7131.6|7133.9|7131.1|7134.9|7132.1|7133.9|7131.1|2
1624228210000|2021-06-20 22:30:10|7134.4|7131.6|7134.9|7132.1|7134.9|7132.1|7134.4|7131.6|6
1624228220000|2021-06-20 22:30:20|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|4
1624228230000|2021-06-20 22:30:30|7134.9|7132.1|7134.4|7131.6|7134.9|7132.1|7134.4|7131.6|1
1624228250000|2021-06-20 22:30:50|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|0
1624228260000|2021-06-20 22:31:00|||||||||2
1624228270000|2021-06-20 22:31:10|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|1
1624228280000|2021-06-20 22:31:20|7134.4|7131.6|7134.9|7132.1|7134.9|7132.1|7134.4|7131.6|2
1624228290000|2021-06-20 22:31:30|7134.4|7131.6|7134.9|7132.1|7134.9|7132.1|7134.4|7131.6|3
1624228300000|2021-06-20 22:31:40|7134.4|7131.6|7134.9|7132.1|7134.9|7132.1|7133.9|7131.1|3
1624228310000|2021-06-20 22:31:50|7134.4|7131.6|7135.9|7133.1|7135.9|7133.1|7134.4|7131.6|14
1624228320000|2021-06-20 22:32:00|||||||||2
1624228330000|2021-06-20 22:32:10|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|1
1624228340000|2021-06-20 22:32:20|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|3
1624228350000|2021-06-20 22:32:30|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|2
1624228360000|2021-06-20 22:32:40|||||||||1
1624228370000|2021-06-20 22:32:50|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7136.9|7134.1|2
1624228380000|2021-06-20 22:33:00|7137.9|7135.1|7138.4|7135.6|7138.9|7136.1|7136.9|7134.1|13
1624228390000|2021-06-20 22:33:10|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|1
1624228420000|2021-06-20 22:33:40|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|3
1624228430000|2021-06-20 22:33:50|7138.4|7135.6|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|13
1624228440000|2021-06-20 22:34:00|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1624228450000|2021-06-20 22:34:10|7140.9|7138.1|7142.9|7140.1|7142.9|7140.1|7140.9|7138.1|19
1624228460000|2021-06-20 22:34:20|7141.9|7139.1|7142.9|7140.1|7142.9|7140.1|7141.9|7139.1|19
1624228470000|2021-06-20 22:34:30|7142.4|7139.6|7143.9|7141.1|7144.9|7142.1|7141.9|7139.1|62
1624228480000|2021-06-20 22:34:40|7144.4|7141.6|7142.9|7140.1|7144.4|7141.6|7142.9|7140.1|6
1624228490000|2021-06-20 22:34:50|7142.4|7139.6|7142.9|7140.1|7142.9|7140.1|7142.4|7139.6|1
1624228500000|2021-06-20 22:35:00|7143.4|7140.6|7142.9|7140.1|7143.9|7141.1|7142.4|7139.6|6
1624228510000|2021-06-20 22:35:10|7143.4|7140.6|7144.4|7141.6|7144.9|7142.1|7142.9|7140.1|12
1624228520000|2021-06-20 22:35:20|7144.9|7142.1|7143.9|7141.1|7144.9|7142.1|7143.9|7141.1|2
1624228530000|2021-06-20 22:35:30|||||||||2
1624228540000|2021-06-20 22:35:40|7144.4|7141.6|7143.9|7141.1|7144.9|7142.1|7143.9|7141.1|4
1624228550000|2021-06-20 22:35:50|7144.4|7141.6|7143.9|7141.1|7144.4|7141.6|7143.4|7140.6|6
1624228560000|2021-06-20 22:36:00|7143.4|7140.6|7143.9|7141.1|7143.9|7141.1|7143.4|7140.6|4
1624228570000|2021-06-20 22:36:10|7145.4|7142.6|7150.4|7147.6|7150.9|7148.1|7145.4|7142.6|65
1624228580000|2021-06-20 22:36:20|7150.9|7148.1|7148.9|7146.1|7150.9|7148.1|7148.9|7146.1|21
1624228590000|2021-06-20 22:36:30|7148.4|7145.6|7148.9|7146.1|7148.9|7146.1|7147.9|7145.1|10
1624228600000|2021-06-20 22:36:40|||||||||3
1624228610000|2021-06-20 22:36:50|7148.4|7145.6|7149.4|7146.6|7149.4|7146.6|7147.9|7145.1|16
1624228620000|2021-06-20 22:37:00|7148.9|7146.1|7149.9|7147.1|7150.4|7147.6|7148.9|7146.1|4
1624228630000|2021-06-20 22:37:10|7148.9|7146.1|7149.9|7147.1|7149.9|7147.1|7148.9|7146.1|16
1624228640000|2021-06-20 22:37:20|7149.4|7146.6|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|9
1624228650000|2021-06-20 22:37:30|7149.4|7146.6|7149.4|7146.6|7149.9|7147.1|7148.9|7146.1|8
1624228660000|2021-06-20 22:37:40|7149.9|7147.1|7149.4|7146.6|7150.9|7148.1|7149.4|7146.6|78
1624228670000|2021-06-20 22:37:50|7149.9|7147.1|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|21
1624228690000|2021-06-20 22:38:10|7149.9|7147.1|7150.9|7148.1|7150.9|7148.1|7149.9|7147.1|6
1624228700000|2021-06-20 22:38:20|||||||||77
1624228710000|2021-06-20 22:38:30|7151.9|7149.1|7152.9|7150.1|7153.4|7150.6|7151.9|7149.1|26
1624228720000|2021-06-20 22:38:40|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|3
1624228730000|2021-06-20 22:38:50|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|5
1624228740000|2021-06-20 22:39:00|7150.4|7147.6|7151.9|7149.1|7151.9|7149.1|7150.4|7147.6|19
1624228750000|2021-06-20 22:39:10|7151.4|7148.6|7150.9|7148.1|7151.4|7148.6|7150.9|7148.1|1
1624228760000|2021-06-20 22:39:20|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.4|7148.6|38
1624228770000|2021-06-20 22:39:30|||||||||3
1624228780000|2021-06-20 22:39:40|7152.4|7149.6|7150.9|7148.1|7152.4|7149.6|7150.9|7148.1|11
1624228790000|2021-06-20 22:39:50|7151.9|7149.1|7151.9|7149.1|7152.4|7149.6|7151.4|7148.6|3
1624228800000|2021-06-20 22:40:00|7151.4|7148.6|7150.9|7148.1|7151.9|7149.1|7150.9|7148.1|4
1624228810000|2021-06-20 22:40:10|7149.9|7147.1|7149.4|7146.6|7149.9|7147.1|7148.9|7146.1|11
1624228820000|2021-06-20 22:40:20|7148.9|7146.1|7147.9|7145.1|7149.4|7146.6|7147.9|7145.1|12
1624228830000|2021-06-20 22:40:30|7147.4|7144.6|7149.9|7147.1|7150.9|7148.1|7147.4|7144.6|82
1624228840000|2021-06-20 22:40:40|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|2
1624228850000|2021-06-20 22:40:50|7149.9|7147.1|7149.4|7146.6|7149.9|7147.1|7148.9|7146.1|13
1624228860000|2021-06-20 22:41:00|7148.9|7146.1|7149.9|7147.1|7150.4|7147.6|7148.9|7146.1|11
1624228870000|2021-06-20 22:41:10|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|5
1624228880000|2021-06-20 22:41:20|7150.4|7147.6|7150.9|7148.1|7150.9|7148.1|7150.4|7147.6|3
1624228900000|2021-06-20 22:41:40|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|0
1624228910000|2021-06-20 22:41:50|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|1
1624228920000|2021-06-20 22:42:00|||||||||11
1624228940000|2021-06-20 22:42:20|||||||||2
1624228960000|2021-06-20 22:42:40|7148.4|7145.6|7149.4|7146.6|7149.9|7147.1|7148.4|7145.6|6
1624228970000|2021-06-20 22:42:50|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1624228990000|2021-06-20 22:43:10|7148.4|7145.6|7148.9|7146.1|7148.9|7146.1|7148.4|7145.6|590
1624229000000|2021-06-20 22:43:20|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|2
1624229010000|2021-06-20 22:43:30|||||||||14
1624229020000|2021-06-20 22:43:40|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|1
1624229030000|2021-06-20 22:43:50|7148.9|7146.1|7147.9|7145.1|7148.9|7146.1|7147.9|7145.1|3
1624229040000|2021-06-20 22:44:00|7147.4|7144.6|7148.9|7146.1|7148.9|7146.1|7147.4|7144.6|13
1624229060000|2021-06-20 22:44:20|7149.9|7147.1|7149.4|7146.6|7149.9|7147.1|7149.4|7146.6|9
1624229070000|2021-06-20 22:44:30|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|1
1624229080000|2021-06-20 22:44:40|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|6
1624229090000|2021-06-20 22:44:50|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7
1624229100000|2021-06-20 22:45:00|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|4
1624229110000|2021-06-20 22:45:10|7152.9|7150.1|7153.9|7151.1|7153.9|7151.1|7152.9|7150.1|8
1624229120000|2021-06-20 22:45:20|||||||||3
1624229130000|2021-06-20 22:45:30|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|14
1624229140000|2021-06-20 22:45:40|7152.9|7150.1|7152.4|7149.6|7153.4|7150.6|7152.4|7149.6|17
1624229150000|2021-06-20 22:45:50|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|2
1624229170000|2021-06-20 22:46:10|||||||||2
1624229180000|2021-06-20 22:46:20|||||||||2
1624229190000|2021-06-20 22:46:30|||||||||1
1624229200000|2021-06-20 22:46:40|7153.4|7150.6|7153.9|7151.1|7153.9|7151.1|7153.4|7150.6|1
1624229210000|2021-06-20 22:46:50|7154.4|7151.6|7154.4|7151.6|7154.9|7152.1|7154.4|7151.6|3
1624229220000|2021-06-20 22:47:00|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|27
1624229230000|2021-06-20 22:47:10|7155.4|7152.6|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|8
1624229240000|2021-06-20 22:47:20|||||||||5
1624229250000|2021-06-20 22:47:30|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|5
1624229260000|2021-06-20 22:47:40|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|4
1624229270000|2021-06-20 22:47:50|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|0
1624229290000|2021-06-20 22:48:10|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.4|7152.6|9
1624229310000|2021-06-20 22:48:30|7154.9|7152.1|7155.4|7152.6|7155.9|7153.1|7154.9|7152.1|4
1624229320000|2021-06-20 22:48:40|||||||||1
1624229330000|2021-06-20 22:48:50|||||||||2
1624229340000|2021-06-20 22:49:00|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1624229360000|2021-06-20 22:49:20|7155.4|7152.6|7156.9|7154.1|7156.9|7154.1|7155.4|7152.6|8
1624229370000|2021-06-20 22:49:30|||||||||3
1624229380000|2021-06-20 22:49:40|||||||||2
1624229390000|2021-06-20 22:49:50|||||||||9
1624229400000|2021-06-20 22:50:00|||||||||9
1624229410000|2021-06-20 22:50:10|||||||||12
1624229420000|2021-06-20 22:50:20|7157.4|7154.6|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|1
1624229430000|2021-06-20 22:50:30|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|1
1624229440000|2021-06-20 22:50:40|7157.9|7155.1|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|9
1624229450000|2021-06-20 22:50:50|7157.9|7155.1|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|2
1624229460000|2021-06-20 22:51:00|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|12
1624229470000|2021-06-20 22:51:10|||||||||1
1624229490000|2021-06-20 22:51:30|||||||||1
1624229500000|2021-06-20 22:51:40|||||||||2
1624229510000|2021-06-20 22:51:50|7156.9|7154.1|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|10
1624229520000|2021-06-20 22:52:00|7157.9|7155.1|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|0
1624229530000|2021-06-20 22:52:10|7156.4|7153.6|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|2
1624229550000|2021-06-20 22:52:30|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|3
1624229560000|2021-06-20 22:52:40|||||||||3
1624229570000|2021-06-20 22:52:50|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|2
1624229580000|2021-06-20 22:53:00|7155.9|7153.1|7156.4|7153.6|7156.9|7154.1|7155.9|7153.1|2
1624229590000|2021-06-20 22:53:10|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1624229600000|2021-06-20 22:53:20|7156.9|7154.1|7156.4|7153.6|7157.4|7154.6|7156.4|7153.6|15
1624229610000|2021-06-20 22:53:30|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|1
1624229630000|2021-06-20 22:53:50|||||||||6
1624229640000|2021-06-20 22:54:00|||||||||2
1624229650000|2021-06-20 22:54:10|7156.4|7153.6|7157.9|7155.1|7157.9|7155.1|7156.4|7153.6|6
1624229670000|2021-06-20 22:54:30|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|5
1624229680000|2021-06-20 22:54:40|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|3
1624229700000|2021-06-20 22:55:00|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|19
1624229710000|2021-06-20 22:55:10|||||||||1
1624229720000|2021-06-20 22:55:20|||||||||1
1624229730000|2021-06-20 22:55:30|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|2
1624229740000|2021-06-20 22:55:40|||||||||2
1624229750000|2021-06-20 22:55:50|||||||||1
1624229760000|2021-06-20 22:56:00|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|2
1624229770000|2021-06-20 22:56:10|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|1
1624229780000|2021-06-20 22:56:20|||||||||1
1624229800000|2021-06-20 22:56:40|||||||||1
1624229810000|2021-06-20 22:56:50|||||||||7
1624229820000|2021-06-20 22:57:00|||||||||1
1624229830000|2021-06-20 22:57:10|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|3
1624229840000|2021-06-20 22:57:20|7155.9|7153.1|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|6
1624229850000|2021-06-20 22:57:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1624229860000|2021-06-20 22:57:40|7156.9|7154.1|7156.4|7153.6|7156.9|7154.1|7156.4|7153.6|13
1624229870000|2021-06-20 22:57:50|7157.9|7155.1|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|14
1624229880000|2021-06-20 22:58:00|||||||||2
1624229890000|2021-06-20 22:58:10|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|2
1624229900000|2021-06-20 22:58:20|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|1
1624229920000|2021-06-20 22:58:40|||||||||2
1624229940000|2021-06-20 22:59:00|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|2
1624229950000|2021-06-20 22:59:10|7155.4|7152.6|7154.9|7152.1|7155.4|7152.6|7154.9|7152.1|1
1624229970000|2021-06-20 22:59:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7
1624229990000|2021-06-20 22:59:50|||||||||2
1624230000000|2021-06-20 23:00:00|7156.9|7154.1|7157.9|7155.1|7158.4|7155.6|7156.9|7154.1|18
1624230010000|2021-06-20 23:00:10|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7155.9|7153.1|7
1624230020000|2021-06-20 23:00:20|7156.4|7153.6|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|2
1624230030000|2021-06-20 23:00:30|7156.4|7153.6|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|2
1624230060000|2021-06-20 23:01:00|7155.4|7152.6|7155.9|7153.1|7155.9|7153.1|7155.4|7152.6|2
1624230070000|2021-06-20 23:01:10|7154.9|7152.1|7152.9|7150.1|7155.4|7152.6|7152.9|7150.1|26
1624230080000|2021-06-20 23:01:20|7151.9|7149.1|7149.4|7146.6|7151.9|7149.1|7148.4|7145.6|55
1624230090000|2021-06-20 23:01:30|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|6
1624230100000|2021-06-20 23:01:40|7150.4|7147.6|7149.4|7146.6|7150.9|7148.1|7149.4|7146.6|38
1624230110000|2021-06-20 23:01:50|7148.9|7146.1|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|26
1624230120000|2021-06-20 23:02:00|7148.4|7145.6|7148.9|7146.1|7149.9|7147.1|7148.4|7145.6|12
1624230130000|2021-06-20 23:02:10|||||||||5
1624230140000|2021-06-20 23:02:20|7148.4|7145.6|7148.9|7146.1|7148.9|7146.1|7148.4|7145.6|2
1624230150000|2021-06-20 23:02:30|7149.9|7147.1|7152.4|7149.6|7152.4|7149.6|7149.9|7147.1|22
1624230160000|2021-06-20 23:02:40|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.4|7148.6|5
1624230170000|2021-06-20 23:02:50|7151.4|7148.6|7151.9|7149.1|7151.9|7149.1|7151.4|7148.6|0
1624230180000|2021-06-20 23:03:00|7150.9|7148.1|7151.4|7148.6|7151.4|7148.6|7150.9|7148.1|5
1624230190000|2021-06-20 23:03:10|7151.9|7149.1|7151.4|7148.6|7151.9|7149.1|7151.4|7148.6|1
1624230200000|2021-06-20 23:03:20|7152.4|7149.6|7152.4|7149.6|7152.9|7150.1|7151.9|7149.1|13
1624230210000|2021-06-20 23:03:30|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|1
1624230230000|2021-06-20 23:03:50|7151.4|7148.6|7151.4|7148.6|7151.9|7149.1|7151.4|7148.6|2
1624230240000|2021-06-20 23:04:00|7150.9|7148.1|7151.9|7149.1|7151.9|7149.1|7150.9|7148.1|1
1624230250000|2021-06-20 23:04:10|7151.4|7148.6|7151.9|7149.1|7151.9|7149.1|7151.4|7148.6|0
1624230260000|2021-06-20 23:04:20|7151.4|7148.6|7151.9|7149.1|7152.9|7150.1|7151.4|7148.6|11
1624230270000|2021-06-20 23:04:30|||||||||2
1624230280000|2021-06-20 23:04:40|7152.9|7150.1|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|3
1624230290000|2021-06-20 23:04:50|7152.4|7149.6|7152.9|7150.1|7152.9|7150.1|7152.4|7149.6|1
1624230300000|2021-06-20 23:05:00|7153.4|7150.6|7151.9|7149.1|7153.4|7150.6|7151.9|7149.1|12
1624230310000|2021-06-20 23:05:10|7152.4|7149.6|7152.4|7149.6|7152.9|7150.1|7152.4|7149.6|3
1624230330000|2021-06-20 23:05:30|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|1
1624230350000|2021-06-20 23:05:50|||||||||2
1624230360000|2021-06-20 23:06:00|7152.4|7149.6|7151.9|7149.1|7152.4|7149.6|7151.9|7149.1|1
1624230370000|2021-06-20 23:06:10|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|1
1624230380000|2021-06-20 23:06:20|7151.9|7149.1|7149.4|7146.6|7151.9|7149.1|7147.9|7145.1|65
1624230390000|2021-06-20 23:06:30|7148.9|7146.1|7148.9|7146.1|7149.9|7147.1|7147.9|7145.1|9
1624230400000|2021-06-20 23:06:40|7149.9|7147.1|7150.4|7147.6|7150.9|7148.1|7149.9|7147.1|15
1624230410000|2021-06-20 23:06:50|||||||||1
1624230420000|2021-06-20 23:07:00|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|1
1624230430000|2021-06-20 23:07:10|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|5
1624230450000|2021-06-20 23:07:30|7147.9|7145.1|7147.9|7145.1|7148.4|7145.6|7147.9|7145.1|19
1624230460000|2021-06-20 23:07:40|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|6
1624230470000|2021-06-20 23:07:50|7144.9|7142.1|7145.9|7143.1|7146.9|7144.1|7144.9|7142.1|86
1624230480000|2021-06-20 23:08:00|||||||||8
1624230490000|2021-06-20 23:08:10|7145.4|7142.6|7146.9|7144.1|7146.9|7144.1|7144.9|7142.1|15
1624230500000|2021-06-20 23:08:20|7146.4|7143.6|7145.9|7143.1|7146.4|7143.6|7145.9|7143.1|2
1624230510000|2021-06-20 23:08:30|7146.4|7143.6|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|6
1624230520000|2021-06-20 23:08:40|7147.4|7144.6|7146.9|7144.1|7147.9|7145.1|7146.9|7144.1|9
1624230530000|2021-06-20 23:08:50|7146.4|7143.6|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|2
1624230560000|2021-06-20 23:09:20|7147.9|7145.1|7147.4|7144.6|7148.4|7145.6|7147.4|7144.6|23
1624230580000|2021-06-20 23:09:40|7146.9|7144.1|7147.9|7145.1|7147.9|7145.1|7146.9|7144.1|25
1624230590000|2021-06-20 23:09:50|7147.4|7144.6|7147.9|7145.1|7147.9|7145.1|7147.4|7144.6|6
1624230600000|2021-06-20 23:10:00|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|2
1624230610000|2021-06-20 23:10:10|7148.9|7146.1|7150.9|7148.1|7150.9|7148.1|7148.9|7146.1|135
1624230620000|2021-06-20 23:10:20|7150.4|7147.6|7150.9|7148.1|7150.9|7148.1|7148.9|7146.1|14
1624230630000|2021-06-20 23:10:30|||||||||2
1624230640000|2021-06-20 23:10:40|||||||||6
1624230650000|2021-06-20 23:10:50|7150.4|7147.6|7150.9|7148.1|7150.9|7148.1|7150.4|7147.6|1
1624230660000|2021-06-20 23:11:00|7151.9|7149.1|7150.9|7148.1|7151.9|7149.1|7150.9|7148.1|9
1624230670000|2021-06-20 23:11:10|7151.4|7148.6|7151.9|7149.1|7151.9|7149.1|7151.4|7148.6|4
1624230680000|2021-06-20 23:11:20|7152.4|7149.6|7153.9|7151.1|7153.9|7151.1|7152.4|7149.6|1
1624230690000|2021-06-20 23:11:30|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|2
1624230700000|2021-06-20 23:11:40|7153.4|7150.6|7152.9|7150.1|7153.4|7150.6|7152.4|7149.6|8
1624230710000|2021-06-20 23:11:50|||||||||20
1624230720000|2021-06-20 23:12:00|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|1
1624230730000|2021-06-20 23:12:10|7153.9|7151.1|7153.4|7150.6|7153.9|7151.1|7153.4|7150.6|2
1624230740000|2021-06-20 23:12:20|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.4|7150.6|1
1624230760000|2021-06-20 23:12:40|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|6
1624230780000|2021-06-20 23:13:00|7153.4|7150.6|7153.9|7151.1|7153.9|7151.1|7153.4|7150.6|2
1624230790000|2021-06-20 23:13:10|7155.5|7151.5|7155.4|7152.6|7155.9|7153.1|7154.9|7151.5|11
1624230800000|2021-06-20 23:13:20|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|0
1624230810000|2021-06-20 23:13:30|||||||||2
1624230820000|2021-06-20 23:13:40|7154.4|7151.6|7153.9|7151.1|7154.4|7151.6|7153.9|7151.1|8
1624230830000|2021-06-20 23:13:50|7154.4|7151.6|7153.9|7151.1|7154.9|7152.1|7153.9|7151.1|4
1624230840000|2021-06-20 23:14:00|7152.9|7150.1|7154.4|7151.6|7154.4|7151.6|7152.9|7150.1|2
1624230850000|2021-06-20 23:14:10|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.4|7151.6|1
1624230870000|2021-06-20 23:14:30|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7153.9|7151.1|8
1624230880000|2021-06-20 23:14:40|7153.9|7151.1|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|9
1624230890000|2021-06-20 23:14:50|7154.4|7151.6|7154.9|7152.1|7154.9|7152.1|7154.4|7151.6|1
1624230900000|2021-06-20 23:15:00|7154.4|7151.6|7153.9|7151.1|7154.9|7152.1|7153.9|7151.1|1
1624230920000|2021-06-20 23:15:20|7154.4|7151.6|7155.9|7153.1|7155.9|7153.1|7154.4|7151.6|11
1624230930000|2021-06-20 23:15:30|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|13
1624230940000|2021-06-20 23:15:40|7156.4|7153.6|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|3
1624230950000|2021-06-20 23:15:50|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|0
1624230960000|2021-06-20 23:16:00|7156.4|7153.6|7156.4|7153.6|7156.9|7154.1|7155.9|7153.1|6
1624230970000|2021-06-20 23:16:10|7155.9|7153.1|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|7
1624230980000|2021-06-20 23:16:20|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|2
1624230990000|2021-06-20 23:16:30|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|3
1624231000000|2021-06-20 23:16:40|||||||||1
1624231010000|2021-06-20 23:16:50|7155.9|7153.1|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|2
1624231020000|2021-06-20 23:17:00|7156.4|7153.6|7156.4|7153.6|7156.9|7154.1|7155.9|7153.1|4
1624231030000|2021-06-20 23:17:10|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1624231040000|2021-06-20 23:17:20|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|3
1624231050000|2021-06-20 23:17:30|7155.9|7153.1|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|3
1624231060000|2021-06-20 23:17:40|7155.9|7153.1|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|1
1624231070000|2021-06-20 23:17:50|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1624231080000|2021-06-20 23:18:00|7155.4|7152.6|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|0
1624231090000|2021-06-20 23:18:10|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1624231120000|2021-06-20 23:18:40|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|2
1624231130000|2021-06-20 23:18:50|7154.9|7152.1|7155.4|7152.6|7155.9|7153.1|7154.9|7152.1|11
1624231140000|2021-06-20 23:19:00|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7154.9|7152.1|10
1624231160000|2021-06-20 23:19:20|7157.9|7155.1|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|3
1624231180000|2021-06-20 23:19:40|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|1
1624231190000|2021-06-20 23:19:50|7157.4|7154.6|7157.9|7155.1|7157.9|7155.1|7157.4|7154.6|8
1624231200000|2021-06-20 23:20:00|7156.9|7154.1|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|2
1624231210000|2021-06-20 23:20:10|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7
1624231220000|2021-06-20 23:20:20|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|0
1624231240000|2021-06-20 23:20:40|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|2
1624231250000|2021-06-20 23:20:50|7155.9|7153.1|7155.9|7153.1|7156.9|7154.1|7154.9|7152.1|23
1624231260000|2021-06-20 23:21:00|||||||||1
1624231270000|2021-06-20 23:21:10|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|0
1624231280000|2021-06-20 23:21:20|||||||||1
1624231290000|2021-06-20 23:21:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1624231300000|2021-06-20 23:21:40|||||||||3
1624231310000|2021-06-20 23:21:50|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|0
1624231320000|2021-06-20 23:22:00|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|4
1624231330000|2021-06-20 23:22:10|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|1
1624231340000|2021-06-20 23:22:20|7155.9|7153.1|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|1
1624231350000|2021-06-20 23:22:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|5
1624231360000|2021-06-20 23:22:40|||||||||2
1624231370000|2021-06-20 23:22:50|7155.4|7152.6|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|3
1624231380000|2021-06-20 23:23:00|7156.4|7153.6|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|9
1624231390000|2021-06-20 23:23:10|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|5
1624231400000|2021-06-20 23:23:20|7156.4|7153.6|7156.4|7153.6|7156.9|7154.1|7155.9|7153.1|14
1624231410000|2021-06-20 23:23:30|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|0
1624231420000|2021-06-20 23:23:40|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|4
1624231430000|2021-06-20 23:23:50|7156.4|7153.6|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|0
1624231460000|2021-06-20 23:24:20|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|12
1624231470000|2021-06-20 23:24:30|7156.8|7154|7156.8|7154|7156.9|7154.1|7156.4|7153.6|1
1624231480000|2021-06-20 23:24:40|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|2
1624231500000|2021-06-20 23:25:00|7156.8|7154|7156.3|7153.5|7156.8|7154|7155.8|7153|4
1624231510000|2021-06-20 23:25:10|7155.8|7153|7156.3|7153.5|7156.3|7153.5|7155.8|7153|5
1624231530000|2021-06-20 23:25:30|7155.8|7153|7156.3|7153.5|7156.3|7153.5|7155.8|7153|2
1624231540000|2021-06-20 23:25:40|7156.8|7154|7157.8|7155|7158.3|7155.5|7156.8|7154|17
1624231550000|2021-06-20 23:25:50|7158.3|7155.5|7158.3|7155.5|7158.8|7156|7158.3|7155.5|0
1624231560000|2021-06-20 23:26:00|7158.8|7156|7158.3|7155.5|7158.8|7156|7158.3|7155.5|17
1624231570000|2021-06-20 23:26:10|7158.8|7156|7157.8|7155|7158.8|7156|7157.8|7155|3
1624231580000|2021-06-20 23:26:20|7158.3|7155.5|7158.8|7156|7159.3|7156.5|7157.8|7155|10
1624231590000|2021-06-20 23:26:30|7159.3|7156.5|7161.8|7159|7161.8|7159|7159.3|7156.5|60
1624231600000|2021-06-20 23:26:40|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|11
1624231610000|2021-06-20 23:26:50|7161.3|7158.5|7161.8|7159|7161.8|7159|7161.3|7158.5|4
1624231620000|2021-06-20 23:27:00|||||||||4
1624231630000|2021-06-20 23:27:10|7160.8|7158|7161.8|7159|7162.8|7160|7160.8|7158|17
1624231640000|2021-06-20 23:27:20|7162.8|7160|7162.8|7160|7162.8|7160|7162.3|7159.5|3
1624231650000|2021-06-20 23:27:30|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|2
1624231660000|2021-06-20 23:27:40|||||||||1
1624231670000|2021-06-20 23:27:50|7162.8|7160|7161.8|7159|7163.8|7161|7161.8|7159|40
1624231680000|2021-06-20 23:28:00|7161.3|7158.5|7160.3|7157.5|7161.3|7158.5|7159.8|7157|45
1624231690000|2021-06-20 23:28:10|7160.8|7158|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|7
1624231700000|2021-06-20 23:28:20|7161.8|7159|7161.8|7159|7161.8|7159|7161.3|7158.5|1
1624231710000|2021-06-20 23:28:30|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|1
1624231740000|2021-06-20 23:29:00|||||||||4
1624231750000|2021-06-20 23:29:10|7160.3|7157.5|7159.8|7157|7160.3|7157.5|7159.3|7156.5|2
1624231760000|2021-06-20 23:29:20|||||||||4
1624231770000|2021-06-20 23:29:30|||||||||1
1624231780000|2021-06-20 23:29:40|||||||||4
1624231790000|2021-06-20 23:29:50|||||||||3
1624231800000|2021-06-20 23:30:00|7159.3|7156.5|7158.8|7156|7159.3|7156.5|7158.8|7156|3
1624231810000|2021-06-20 23:30:10|7159.3|7156.5|7160.3|7157.5|7160.3|7157.5|7159.3|7156.5|5
1624231820000|2021-06-20 23:30:20|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|0
1624231830000|2021-06-20 23:30:30|7159.3|7156.5|7159.8|7157|7159.8|7157|7159.3|7156.5|4
1624231840000|2021-06-20 23:30:40|7160.8|7158|7160.3|7157.5|7160.8|7158|7160.3|7157.5|6
1624231850000|2021-06-20 23:30:50|7160.8|7158|7160.8|7158|7160.8|7158|7160.3|7157.5|1
1624231860000|2021-06-20 23:31:00|7161.8|7159|7161.8|7159|7161.8|7159|7161.3|7158.5|12
1624231870000|2021-06-20 23:31:10|7162.8|7160|7161.3|7158.5|7162.8|7160|7160.8|7158|7
1624231880000|2021-06-20 23:31:20|7160.8|7158|7161.3|7158.5|7161.3|7158.5|7160.8|7158|1
1624231890000|2021-06-20 23:31:30|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|0
1624231900000|2021-06-20 23:31:40|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|25
1624231910000|2021-06-20 23:31:50|7160.3|7157.5|7160.8|7158|7160.8|7158|7160.3|7157.5|1
1624231920000|2021-06-20 23:32:00|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|13
1624231930000|2021-06-20 23:32:10|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|1
1624231940000|2021-06-20 23:32:20|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|2
1624231950000|2021-06-20 23:32:30|7159.8|7157|7160.8|7158|7160.8|7158|7159.8|7157|3
1624231970000|2021-06-20 23:32:50|7160.3|7157.5|7159.8|7157|7160.3|7157.5|7159.8|7157|0
1624231990000|2021-06-20 23:33:10|||||||||1
1624232000000|2021-06-20 23:33:20|7158.8|7156|7159.8|7157|7159.8|7157|7158.8|7156|16
1624232010000|2021-06-20 23:33:30|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|5
1624232020000|2021-06-20 23:33:40|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|2
1624232030000|2021-06-20 23:33:50|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|2
1624232040000|2021-06-20 23:34:00|||||||||20
1624232050000|2021-06-20 23:34:10|7159.8|7157|7158.8|7156|7159.8|7157|7158.8|7156|0
1624232060000|2021-06-20 23:34:20|7159.3|7156.5|7159.8|7157|7159.8|7157|7159.3|7156.5|1
1624232070000|2021-06-20 23:34:30|7160.8|7158|7160.8|7158|7160.8|7158|7159.8|7157|4
1624232080000|2021-06-20 23:34:40|7160.3|7157.5|7160.8|7158|7160.8|7158|7160.3|7157.5|2
1624232090000|2021-06-20 23:34:50|7159.8|7157|7160.8|7158|7160.8|7158|7159.8|7157|31
1624232100000|2021-06-20 23:35:00|7161.3|7158.5|7161.3|7158.5|7161.8|7159|7160.8|7158|3
1624232110000|2021-06-20 23:35:10|||||||||3
1624232120000|2021-06-20 23:35:20|7161.8|7159|7160.8|7158|7161.8|7159|7160.8|7158|17
1624232130000|2021-06-20 23:35:30|7161.8|7159|7161.8|7159|7161.8|7159|7161.3|7158.5|2
1624232150000|2021-06-20 23:35:50|7161.3|7158.5|7159.8|7157|7161.3|7158.5|7159.8|7157|5
1624232160000|2021-06-20 23:36:00|7159.3|7156.5|7159.8|7157|7159.8|7157|7159.3|7156.5|19
1624232170000|2021-06-20 23:36:10|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|3
1624232180000|2021-06-20 23:36:20|||||||||1
1624232190000|2021-06-20 23:36:30|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|3
1624232210000|2021-06-20 23:36:50|||||||||3
1624232220000|2021-06-20 23:37:00|7160.3|7157.5|7159.8|7157|7160.8|7158|7158.8|7156|20
1624232230000|2021-06-20 23:37:10|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|2
1624232240000|2021-06-20 23:37:20|7159.8|7157|7160.8|7158|7160.8|7158|7159.8|7157|2
1624232260000|2021-06-20 23:37:40|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|3
1624232270000|2021-06-20 23:37:50|7160.8|7158|7159.8|7157|7160.8|7158|7158.8|7156|8
1624232280000|2021-06-20 23:38:00|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|5
1624232300000|2021-06-20 23:38:20|7158.3|7155.5|7158.3|7155.5|7158.8|7156|7157.8|7155|10
1624232310000|2021-06-20 23:38:30|7158.8|7156|7157.8|7155|7158.8|7156|7157.8|7155|0
1624232320000|2021-06-20 23:38:40|7156.8|7154|7155.8|7153|7156.8|7154|7154.8|7152|30
1624232330000|2021-06-20 23:38:50|||||||||1
1624232340000|2021-06-20 23:39:00|7156.8|7154|7157.3|7154.5|7157.3|7154.5|7156.3|7153.5|10
1624232350000|2021-06-20 23:39:10|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|0
1624232360000|2021-06-20 23:39:20|7158.3|7155.5|7157.8|7155|7158.3|7155.5|7157.8|7155|0
1624232370000|2021-06-20 23:39:30|7157.3|7154.5|7158.3|7155.5|7158.3|7155.5|7157.3|7154.5|3
1624232380000|2021-06-20 23:39:40|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|2
1624232390000|2021-06-20 23:39:50|7156.8|7154|7155.8|7153|7156.8|7154|7155.8|7153|22
1624232400000|2021-06-20 23:40:00|7156.8|7154|7156.8|7154|7156.8|7154|7156.3|7153.5|8
1624232410000|2021-06-20 23:40:10|7156.3|7153.5|7156.3|7153.5|7156.8|7154|7155.8|7153|4
1624232420000|2021-06-20 23:40:20|7155.8|7153|7156.8|7154|7156.8|7154|7155.8|7153|3
1624232430000|2021-06-20 23:40:30|7157.8|7155|7155.8|7153|7157.8|7155|7155.8|7153|3
1624232440000|2021-06-20 23:40:40|7156.3|7153.5|7156.3|7153.5|7156.8|7154|7156.3|7153.5|1
1624232450000|2021-06-20 23:40:50|7156.8|7154|7156.3|7153.5|7156.8|7154|7155.8|7153|6
1624232460000|2021-06-20 23:41:00|7156.8|7154|7156.3|7153.5|7156.8|7154|7156.3|7153.5|1
1624232470000|2021-06-20 23:41:10|7155.8|7153|7155.8|7153|7155.8|7153|7155.8|7153|0
1624232480000|2021-06-20 23:41:20|7155.3|7152.5|7155.8|7153|7155.8|7153|7155.3|7152.5|9
1624232490000|2021-06-20 23:41:30|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|3
1624232500000|2021-06-20 23:41:40|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|1
1624232510000|2021-06-20 23:41:50|7153.8|7151|7153.8|7151|7153.8|7151|7153.8|7151|38
1624232530000|2021-06-20 23:42:10|||||||||5
1624232540000|2021-06-20 23:42:20|7153.3|7150.5|7153.3|7150.5|7153.8|7151|7152.8|7150|5
1624232550000|2021-06-20 23:42:30|7153.8|7151|7153.8|7151|7153.8|7151|7153.3|7150.5|0
1624232560000|2021-06-20 23:42:40|7153.3|7150.5|7153.8|7151|7153.8|7151|7153.3|7150.5|8
1624232570000|2021-06-20 23:42:50|||||||||1
1624232590000|2021-06-20 23:43:10|||||||||1
1624232610000|2021-06-20 23:43:30|||||||||2
1624232640000|2021-06-20 23:44:00|7155.8|7153|7154.8|7152|7156.3|7153.5|7154.8|7152|13
1624232650000|2021-06-20 23:44:10|7155.8|7153|7155.8|7153|7155.8|7153|7155.8|7153|3
1624232670000|2021-06-20 23:44:30|7154.8|7152|7154.8|7152|7155.3|7152.5|7154.8|7152|1
1624232680000|2021-06-20 23:44:40|||||||||1
1624232690000|2021-06-20 23:44:50|||||||||2
1624232700000|2021-06-20 23:45:00|7153.8|7151|7153.8|7151|7153.8|7151|7153.8|7151|5
1624232710000|2021-06-20 23:45:10|||||||||3
1624232720000|2021-06-20 23:45:20|||||||||1
1624232730000|2021-06-20 23:45:30|||||||||8
1624232760000|2021-06-20 23:46:00|7154.8|7152|7155.3|7152.5|7155.8|7153|7154.3|7151.5|4
1624232770000|2021-06-20 23:46:10|7155.8|7153|7154.8|7152|7155.8|7153|7154.8|7152|2
1624232780000|2021-06-20 23:46:20|7155.3|7152.5|7155.3|7152.5|7155.8|7153|7154.8|7152|2
1624232790000|2021-06-20 23:46:30|7154.8|7152|7154.8|7152|7154.8|7152|7154.3|7151.5|1
1624232820000|2021-06-20 23:47:00|7155.8|7153|7154.8|7152|7155.8|7153|7154.8|7152|3
1624232830000|2021-06-20 23:47:10|7155.3|7152.5|7154.8|7152|7155.8|7153|7154.8|7152|6
1624232840000|2021-06-20 23:47:20|7153.8|7151|7154.8|7152|7154.8|7152|7152.8|7150|22
1624232860000|2021-06-20 23:47:40|7155.3|7152.5|7155.8|7153|7155.8|7153|7155.3|7152.5|0
1624232870000|2021-06-20 23:47:50|||||||||1
1624232880000|2021-06-20 23:48:00|7155.3|7152.5|7154.8|7152|7155.3|7152.5|7154.8|7152|1
1624232890000|2021-06-20 23:48:10|7154.3|7151.5|7153.8|7151|7154.3|7151.5|7153.8|7151|1
1624232900000|2021-06-20 23:48:20|7153.3|7150.5|7153.8|7151|7153.8|7151|7153.3|7150.5|5
1624232920000|2021-06-20 23:48:40|7153.3|7150.5|7152.3|7149.5|7153.3|7150.5|7152.3|7149.5|8
1624232930000|2021-06-20 23:48:50|7151.8|7149|7151.8|7149|7151.8|7149|7151.3|7148.5|11
1624232940000|2021-06-20 23:49:00|7151.3|7148.5|7150.8|7148|7151.3|7148.5|7150.8|7148|4
1624232950000|2021-06-20 23:49:10|7151.3|7148.5|7151.8|7149|7151.8|7149|7151.3|7148.5|2
1624232960000|2021-06-20 23:49:20|7152.8|7150|7151.8|7149|7152.8|7150|7151.8|7149|6
1624232980000|2021-06-20 23:49:40|7151.3|7148.5|7151.8|7149|7151.8|7149|7150.8|7148|7
1624232990000|2021-06-20 23:49:50|7152.8|7150|7151.3|7148.5|7152.8|7150|7150.8|7148|10
1624233000000|2021-06-20 23:50:00|7151.8|7149|7150.8|7148|7151.8|7149|7150.8|7148|2
1624233010000|2021-06-20 23:50:10|||||||||2
1624233020000|2021-06-20 23:50:20|||||||||3
1624233030000|2021-06-20 23:50:30|7151.8|7149|7152.3|7149.5|7152.3|7149.5|7151.3|7148.5|4
1624233040000|2021-06-20 23:50:40|7152.8|7150|7153.8|7151|7153.8|7151|7152.8|7150|2
1624233050000|2021-06-20 23:50:50|||||||||1
1624233060000|2021-06-20 23:51:00|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7152.8|7150|0
1624233070000|2021-06-20 23:51:10|7153.8|7151|7152.8|7150|7153.8|7151|7152.8|7150|1
1624233080000|2021-06-20 23:51:20|7153.3|7150.5|7152.8|7150|7153.3|7150.5|7152.8|7150|1
1624233090000|2021-06-20 23:51:30|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|0
1624233100000|2021-06-20 23:51:40|7153.8|7151|7153.8|7151|7153.8|7151|7153.8|7151|0
1624233110000|2021-06-20 23:51:50|||||||||1
1624233120000|2021-06-20 23:52:00|7154.3|7151.5|7155.8|7153|7155.8|7153|7154.3|7151.5|9
1624233140000|2021-06-20 23:52:20|7155.3|7152.5|7154.8|7152|7155.3|7152.5|7154.8|7152|3
1624233150000|2021-06-20 23:52:30|7155.3|7152.5|7154.8|7152|7155.3|7152.5|7154.8|7152|1
1624233160000|2021-06-20 23:52:40|7154.3|7151.5|7153.8|7151|7154.3|7151.5|7153.8|7151|4
1624233170000|2021-06-20 23:52:50|7154.8|7152|7155.3|7152.5|7155.8|7153|7154.8|7152|6
1624233180000|2021-06-20 23:53:00|7155.8|7153|7155.3|7152.5|7155.8|7153|7154.8|7152|5
1624233190000|2021-06-20 23:53:10|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|26
1624233200000|2021-06-20 23:53:20|7153.8|7151|7154.8|7152|7154.8|7152|7153.8|7151|8
1624233210000|2021-06-20 23:53:30|7154.3|7151.5|7153.8|7151|7154.3|7151.5|7153.8|7151|0
1624233220000|2021-06-20 23:53:40|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|2
1624233230000|2021-06-20 23:53:50|7154.8|7152|7153.8|7151|7154.8|7152|7153.8|7151|1
1624233240000|2021-06-20 23:54:00|||||||||3
1624233260000|2021-06-20 23:54:20|7153.3|7150.5|7154.8|7152|7154.8|7152|7153.3|7150.5|26
1624233270000|2021-06-20 23:54:30|7154.3|7151.5|7153.8|7151|7154.3|7151.5|7153.3|7150.5|0
1624233280000|2021-06-20 23:54:40|7154.3|7151.5|7153.8|7151|7154.3|7151.5|7153.8|7151|1
1624233300000|2021-06-20 23:55:00|7154.3|7151.5|7154.8|7152|7154.8|7152|7154.3|7151.5|0
1624233310000|2021-06-20 23:55:10|7154.3|7151.5|7154.8|7152|7154.8|7152|7153.8|7151|0
1624233320000|2021-06-20 23:55:20|7153.8|7151|7154.3|7151.5|7154.8|7152|7153.8|7151|2
1624233330000|2021-06-20 23:55:30|7154.8|7152|7154.3|7151.5|7154.8|7152|7154.3|7151.5|0
1624233340000|2021-06-20 23:55:40|7153.8|7151|7153.8|7151|7153.8|7151|7153.8|7151|0
1624233350000|2021-06-20 23:55:50|||||||||1
1624233360000|2021-06-20 23:56:00|7154.8|7152|7153.8|7151|7154.8|7152|7153.8|7151|6
1624233370000|2021-06-20 23:56:10|7152.8|7150|7153.8|7151|7153.8|7151|7152.8|7150|9
1624233380000|2021-06-20 23:56:20|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|0
1624233390000|2021-06-20 23:56:30|7152.8|7150|7152.8|7150|7153.8|7151|7152.8|7150|2
1624233400000|2021-06-20 23:56:40|7153.3|7150.5|7153.8|7151|7153.8|7151|7153.3|7150.5|0
1624233410000|2021-06-20 23:56:50|7153.3|7150.5|7154.8|7152|7154.8|7152|7153.3|7150.5|8
1624233430000|2021-06-20 23:57:10|7155.8|7153|7155.8|7153|7155.8|7153|7155.8|7153|2
1624233440000|2021-06-20 23:57:20|7156.8|7154|7155.8|7153|7156.8|7154|7155.8|7153|14
1624233450000|2021-06-20 23:57:30|7155.3|7152.5|7155.3|7152.5|7155.8|7153|7155.3|7152.5|1
1624233460000|2021-06-20 23:57:40|7154.8|7152|7154.8|7152|7155.8|7153|7154.8|7152|4
1624233470000|2021-06-20 23:57:50|7153.8|7151|7153.8|7151|7153.8|7151|7153.8|7151|8
1624233480000|2021-06-20 23:58:00|7154.8|7152|7155.8|7153|7155.8|7153|7154.3|7151.5|5
1624233490000|2021-06-20 23:58:10|7155.3|7152.5|7154.8|7152|7155.3|7152.5|7154.8|7152|1
1624233500000|2021-06-20 23:58:20|||||||||2
1624233510000|2021-06-20 23:58:30|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|3
1624233520000|2021-06-20 23:58:40|7153.8|7151|7153.8|7151|7153.8|7151|7153.8|7151|0
1624233530000|2021-06-20 23:58:50|7153.3|7150.5|7151.8|7149|7153.3|7150.5|7151.3|7148.5|6
1624233540000|2021-06-20 23:59:00|||||||||4
1624233550000|2021-06-20 23:59:10|7152.3|7149.5|7152.8|7150|7154.8|7152|7152.3|7149.5|22
1624233560000|2021-06-20 23:59:20|7153.3|7150.5|7151.8|7149|7153.3|7150.5|7151.8|7149|9
1624233570000|2021-06-20 23:59:30|7150.8|7148|7150.8|7148|7151.8|7149|7150.8|7148|6
1624233580000|2021-06-20 23:59:40|7150.3|7147.5|7150.8|7148|7150.8|7148|7149.8|7147|6
1624233600000|2021-06-21 00:00:00|7149.8|7147|7146.8|7144|7149.8|7147|7145.8|7143|79
1624233610000|2021-06-21 00:00:10|7146.3|7143.5|7146.8|7144|7146.8|7144|7145.8|7143|20
1624233620000|2021-06-21 00:00:20|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|15
1624233630000|2021-06-21 00:00:30|7146.8|7144|7146.8|7144|7147.8|7145|7146.8|7144|19
1624233640000|2021-06-21 00:00:40|7147.3|7144.5|7145.8|7143|7147.3|7144.5|7145.8|7143|12
1624233650000|2021-06-21 00:00:50|7146.3|7143.5|7147.8|7145|7147.8|7145|7146.3|7143.5|14
1624233660000|2021-06-21 00:01:00|7146.8|7144|7145.8|7143|7146.8|7144|7145.3|7142.5|28
1624233670000|2021-06-21 00:01:10|7146.8|7144|7146.8|7144|7147.3|7144.5|7145.8|7143|9
1624233680000|2021-06-21 00:01:20|7146.3|7143.5|7146.8|7144|7146.8|7144|7146.3|7143.5|6
1624233690000|2021-06-21 00:01:30|7147.3|7144.5|7147.3|7144.5|7147.3|7144.5|7146.8|7144|3
1624233700000|2021-06-21 00:01:40|7146.8|7144|7147.8|7145|7149.3|7146.5|7146.8|7144|17
1624233710000|2021-06-21 00:01:50|7148.8|7146|7149.3|7146.5|7149.8|7147|7148.8|7146|19
1624233720000|2021-06-21 00:02:00|7149.8|7147|7148.8|7146|7149.8|7147|7148.8|7146|5
1624233730000|2021-06-21 00:02:10|7149.3|7146.5|7148.8|7146|7149.3|7146.5|7148.8|7146|4
1624233740000|2021-06-21 00:02:20|7147.8|7145|7147.8|7145|7148.3|7145.5|7147.8|7145|10
1624233750000|2021-06-21 00:02:30|7148.8|7146|7148.8|7146|7149.3|7146.5|7147.8|7145|12
1624233760000|2021-06-21 00:02:40|7148.3|7145.5|7147.8|7145|7148.3|7145.5|7147.8|7145|1
1624233770000|2021-06-21 00:02:50|7147.3|7144.5|7147.8|7145|7147.8|7145|7147.3|7144.5|11
1624233780000|2021-06-21 00:03:00|7147.3|7144.5|7145.8|7143|7147.8|7145|7145.8|7143|21
1624233790000|2021-06-21 00:03:10|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7144.8|7142|2
1624233800000|2021-06-21 00:03:20|7145.3|7142.5|7145.8|7143|7145.8|7143|7143.8|7141|39
1624233810000|2021-06-21 00:03:30|7144.8|7142|7144.8|7142|7145.8|7143|7144.8|7142|21
1624233820000|2021-06-21 00:03:40|7145.3|7142.5|7145.3|7142.5|7145.8|7143|7144.8|7142|10
1624233830000|2021-06-21 00:03:50|7144.8|7142|7144.8|7142|7145.3|7142.5|7144.8|7142|1
1624233840000|2021-06-21 00:04:00|7145.8|7143|7144.8|7142|7145.8|7143|7144.8|7142|16
1624233850000|2021-06-21 00:04:10|||||||||7
1624233860000|2021-06-21 00:04:20|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|5
1624233870000|2021-06-21 00:04:30|7145.3|7142.5|7144.8|7142|7145.8|7143|7144.8|7142|8
1624233880000|2021-06-21 00:04:40|7145.3|7142.5|7144.8|7142|7145.8|7143|7144.8|7142|12
1624233900000|2021-06-21 00:05:00|7143.8|7141|7144.3|7141.5|7144.8|7142|7143.8|7141|73
1624233910000|2021-06-21 00:05:10|7143.8|7141|7144.8|7142|7144.8|7142|7143.8|7141|10
1624233920000|2021-06-21 00:05:20|7144.3|7141.5|7143.8|7141|7144.3|7141.5|7143.8|7141|4
1624233930000|2021-06-21 00:05:30|7144.3|7141.5|7143.8|7141|7144.8|7142|7143.8|7141|3
1624233940000|2021-06-21 00:05:40|7144.8|7142|7144.8|7142|7144.8|7142|7144.3|7141.5|10
1624233950000|2021-06-21 00:05:50|7145.8|7143|7145.8|7143|7145.8|7143|7145.3|7142.5|7
1624233960000|2021-06-21 00:06:00|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|12
1624233970000|2021-06-21 00:06:10|7144.3|7141.5|7142.8|7140|7144.3|7141.5|7142.3|7139.5|23
1624233980000|2021-06-21 00:06:20|7143.8|7141|7143.8|7141|7143.8|7141|7142.8|7140|12
1624233990000|2021-06-21 00:06:30|7143.4|7139.4|7142.8|7140|7143.4|7140|7142.8|7139.4|23
1624234000000|2021-06-21 00:06:40|7143.3|7140.5|7142.8|7140|7143.8|7141|7141.8|7139|11
1624234010000|2021-06-21 00:06:50|7142.3|7139.5|7141.8|7139|7142.3|7139.5|7141.8|7139|1
1624234020000|2021-06-21 00:07:00|7142.3|7139.5|7143.8|7141|7143.8|7141|7142.3|7139.5|6
1624234030000|2021-06-21 00:07:10|7144.8|7142|7143.8|7141|7144.8|7142|7143.8|7141|5
1624234040000|2021-06-21 00:07:20|7144.8|7142|7144.8|7142|7144.8|7142|7143.8|7141|3
1624234050000|2021-06-21 00:07:30|||||||||30
1624234060000|2021-06-21 00:07:40|7145.3|7142.5|7144.8|7142|7145.8|7143|7144.8|7142|40
1624234070000|2021-06-21 00:07:50|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7144.8|7142|5
1624234080000|2021-06-21 00:08:00|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7143.8|7141|11
1624234090000|2021-06-21 00:08:10|7145.8|7143|7144.8|7142|7145.8|7143|7144.8|7142|22
1624234100000|2021-06-21 00:08:20|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|9
1624234110000|2021-06-21 00:08:30|7144.7|7141.9|7144.8|7142|7144.8|7142|7144.7|7141.9|2
1624234120000|2021-06-21 00:08:40|7145.3|7142.5|7145.8|7143|7145.8|7143|7144.8|7142|5
1624234130000|2021-06-21 00:08:50|7146.3|7143.5|7145.8|7143|7146.8|7144|7145.7|7142.9|13
1624234140000|2021-06-21 00:09:00|7145.7|7142.9|7145.7|7142.9|7145.8|7143|7144.8|7142|3
1624234150000|2021-06-21 00:09:10|7145.2|7142.4|7145.7|7142.9|7145.7|7142.9|7144.7|7141.9|16
1624234160000|2021-06-21 00:09:20|7145.2|7142.4|7145.7|7142.9|7145.8|7143|7144.7|7141.9|9
1624234170000|2021-06-21 00:09:30|7146.2|7143.4|7145.7|7142.9|7146.7|7143.9|7144.7|7141.9|7
1624234180000|2021-06-21 00:09:40|7145.2|7142.4|7145.7|7142.9|7145.7|7142.9|7144.7|7141.9|4
1624234190000|2021-06-21 00:09:50|||||||||8
1624234200000|2021-06-21 00:10:00|7145.2|7142.4|7144.7|7141.9|7145.2|7142.4|7144.7|7141.9|3
1624234210000|2021-06-21 00:10:10|||||||||1
1624234220000|2021-06-21 00:10:20|7143.7|7140.9|7143.7|7140.9|7144.2|7141.4|7143.7|7140.9|4
1624234230000|2021-06-21 00:10:30|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|10
1624234240000|2021-06-21 00:10:40|7145.2|7142.4|7145.7|7142.9|7145.7|7142.9|7145.2|7142.4|4
1624234260000|2021-06-21 00:11:00|7145.2|7142.4|7144.7|7141.9|7145.7|7142.9|7144.7|7141.9|8
1624234270000|2021-06-21 00:11:10|7145.7|7142.9|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|9
1624234280000|2021-06-21 00:11:20|7146.2|7143.4|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|2
1624234290000|2021-06-21 00:11:30|7147.7|7144.9|7146.7|7143.9|7147.7|7144.9|7146.7|7143.9|10
1624234300000|2021-06-21 00:11:40|7147.2|7144.4|7147.2|7144.4|7147.7|7144.9|7146.7|7143.9|8
1624234310000|2021-06-21 00:11:50|7146.7|7143.9|7147.7|7144.9|7148.7|7145.9|7146.7|7143.9|18
1624234320000|2021-06-21 00:12:00|7148.2|7145.4|7148.7|7145.9|7148.7|7145.9|7147.7|7144.9|11
1624234330000|2021-06-21 00:12:10|7147.7|7144.9|7148.7|7145.9|7148.7|7145.9|7147.7|7144.9|4
1624234340000|2021-06-21 00:12:20|7149.2|7146.4|7150.7|7147.9|7152.7|7149.9|7149.2|7146.4|85
1624234350000|2021-06-21 00:12:30|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|2
1624234360000|2021-06-21 00:12:40|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7148.7|7145.9|12
1624234370000|2021-06-21 00:12:50|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|4
1624234380000|2021-06-21 00:13:00|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|7
1624234390000|2021-06-21 00:13:10|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|1
1624234400000|2021-06-21 00:13:20|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|5
1624234410000|2021-06-21 00:13:30|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|3
1624234420000|2021-06-21 00:13:40|7149.7|7146.9|7150.7|7147.9|7151.7|7148.9|7149.7|7146.9|9
1624234430000|2021-06-21 00:13:50|||||||||1
1624234440000|2021-06-21 00:14:00|7150.2|7147.4|7150.2|7147.4|7150.7|7147.9|7149.7|7146.9|2
1624234450000|2021-06-21 00:14:10|7149.7|7146.9|7150.2|7147.4|7150.7|7147.9|7149.7|7146.9|2
1624234460000|2021-06-21 00:14:20|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1624234470000|2021-06-21 00:14:30|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|9
1624234480000|2021-06-21 00:14:40|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|0
1624234490000|2021-06-21 00:14:50|7150.2|7147.4|7149.7|7146.9|7150.7|7147.9|7149.7|7146.9|6
1624234500000|2021-06-21 00:15:00|7148.7|7145.9|7149.2|7146.4|7149.7|7146.9|7148.7|7145.9|6
1624234510000|2021-06-21 00:15:10|7148.7|7145.9|7149.2|7146.4|7149.2|7146.4|7148.7|7145.9|1
1624234520000|2021-06-21 00:15:20|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1624234530000|2021-06-21 00:15:30|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|16
1624234540000|2021-06-21 00:15:40|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|5
1624234560000|2021-06-21 00:16:00|7146.7|7143.9|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|14
1624234580000|2021-06-21 00:16:20|7147.2|7144.4|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|0
1624234590000|2021-06-21 00:16:30|7147.2|7144.4|7147.7|7144.9|7147.7|7144.9|7147.2|7144.4|1
1624234600000|2021-06-21 00:16:40|7148.2|7145.4|7148.7|7145.9|7148.7|7145.9|7148.2|7145.4|8
1624234610000|2021-06-21 00:16:50|7149.7|7146.9|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|5
1624234620000|2021-06-21 00:17:00|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7147.7|7144.9|13
1624234630000|2021-06-21 00:17:10|7148.2|7145.4|7149.2|7146.4|7149.7|7146.9|7148.2|7145.4|12
1624234640000|2021-06-21 00:17:20|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|9
1624234650000|2021-06-21 00:17:30|7148.2|7145.4|7148.7|7145.9|7148.7|7145.9|7148.2|7145.4|6
1624234660000|2021-06-21 00:17:40|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.7|7144.9|2
1624234670000|2021-06-21 00:17:50|7148.7|7145.9|7147.7|7144.9|7148.7|7145.9|7147.7|7144.9|0
1624234680000|2021-06-21 00:18:00|7146.7|7143.9|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|15
1624234690000|2021-06-21 00:18:10|7148.2|7145.4|7146.7|7143.9|7148.2|7145.4|7146.7|7143.9|16
1624234700000|2021-06-21 00:18:20|7147.2|7144.4|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|4
1624234720000|2021-06-21 00:18:40|7147.7|7144.9|7147.2|7144.4|7147.7|7144.9|7147.2|7144.4|3
1624234730000|2021-06-21 00:18:50|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|2
1624234740000|2021-06-21 00:19:00|7147.2|7144.4|7146.7|7143.9|7147.7|7144.9|7146.7|7143.9|3
1624234750000|2021-06-21 00:19:10|7147.2|7144.4|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|3
1624234770000|2021-06-21 00:19:30|||||||||4
1624234780000|2021-06-21 00:19:40|7148.7|7145.9|7147.7|7144.9|7149.7|7146.9|7146.7|7143.9|11
1624234790000|2021-06-21 00:19:50|7148.2|7145.4|7147.2|7144.4|7148.2|7145.4|7146.7|7143.9|1
1624234800000|2021-06-21 00:20:00|7147.7|7144.9|7148.7|7145.9|7148.7|7145.9|7147.7|7144.9|4
1624234810000|2021-06-21 00:20:10|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|2
1624234820000|2021-06-21 00:20:20|7149.7|7146.9|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|1
1624234830000|2021-06-21 00:20:30|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|2
1624234840000|2021-06-21 00:20:40|7149.7|7146.9|7149.7|7146.9|7150.2|7147.4|7148.7|7145.9|16
1624234850000|2021-06-21 00:20:50|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|5
1624234860000|2021-06-21 00:21:00|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|5
1624234870000|2021-06-21 00:21:10|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|12
1624234880000|2021-06-21 00:21:20|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|27
1624234890000|2021-06-21 00:21:30|7149.7|7146.9|7150.7|7147.9|7151.2|7148.4|7149.7|7146.9|19
1624234900000|2021-06-21 00:21:40|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7150.7|7147.9|15
1624234910000|2021-06-21 00:21:50|7150.7|7147.9|7151.7|7148.9|7151.7|7148.9|7150.7|7147.9|11
1624234920000|2021-06-21 00:22:00|||||||||3
1624234930000|2021-06-21 00:22:10|||||||||1
1624234940000|2021-06-21 00:22:20|7151.2|7148.4|7151.7|7148.9|7151.7|7148.9|7151.2|7148.4|1
1624234950000|2021-06-21 00:22:30|||||||||5
1624234970000|2021-06-21 00:22:50|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|3
1624234980000|2021-06-21 00:23:00|||||||||2
1624234990000|2021-06-21 00:23:10|7150.2|7147.4|7149.7|7146.9|7150.7|7147.9|7149.7|7146.9|8
1624235000000|2021-06-21 00:23:20|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|109
1624235010000|2021-06-21 00:23:30|7151.2|7148.4|7151.7|7148.9|7151.7|7148.9|7151.2|7148.4|11
1624235020000|2021-06-21 00:23:40|7152.2|7149.4|7152.7|7149.9|7152.7|7149.9|7152.2|7149.4|5
1624235040000|2021-06-21 00:24:00|7153.2|7150.4|7152.7|7149.9|7153.7|7150.9|7152.7|7149.9|39
1624235050000|2021-06-21 00:24:10|7153.2|7150.4|7153.7|7150.9|7153.7|7150.9|7152.7|7149.9|5
1624235060000|2021-06-21 00:24:20|||||||||12
1624235070000|2021-06-21 00:24:30|||||||||23
1624235090000|2021-06-21 00:24:50|||||||||10
1624235100000|2021-06-21 00:25:00|||||||||2
1624235110000|2021-06-21 00:25:10|||||||||3
1624235120000|2021-06-21 00:25:20|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|4
1624235140000|2021-06-21 00:25:40|7155.7|7152.9|7153.7|7150.9|7155.7|7152.9|7153.7|7150.9|24
1624235150000|2021-06-21 00:25:50|||||||||4
1624235160000|2021-06-21 00:26:00|||||||||3
1624235180000|2021-06-21 00:26:20|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|6
1624235190000|2021-06-21 00:26:30|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|116
1624235200000|2021-06-21 00:26:40|7154.7|7151.9|7154.2|7151.4|7154.7|7151.9|7154.2|7151.4|7
1624235210000|2021-06-21 00:26:50|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|3
1624235220000|2021-06-21 00:27:00|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7153.7|7150.9|3
1624235230000|2021-06-21 00:27:10|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|2
1624235250000|2021-06-21 00:27:30|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7153.7|7150.9|11
1624235260000|2021-06-21 00:27:40|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7153.7|7150.9|1
1624235270000|2021-06-21 00:27:50|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|0
1624235280000|2021-06-21 00:28:00|7153.7|7150.9|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|5
1624235290000|2021-06-21 00:28:10|||||||||2
1624235300000|2021-06-21 00:28:20|||||||||1
1624235310000|2021-06-21 00:28:30|||||||||1
1624235320000|2021-06-21 00:28:40|7155.7|7152.9|7155.2|7152.4|7155.7|7152.9|7154.7|7151.9|10
1624235330000|2021-06-21 00:28:50|7154.7|7151.9|7155.2|7152.4|7155.2|7152.4|7154.7|7151.9|1
1624235340000|2021-06-21 00:29:00|7155.7|7152.9|7154.7|7151.9|7155.7|7152.9|7154.7|7151.9|1
1624235350000|2021-06-21 00:29:10|7153.7|7150.9|7154.2|7151.4|7154.7|7151.9|7153.7|7150.9|9
1624235360000|2021-06-21 00:29:20|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|3
1624235370000|2021-06-21 00:29:30|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|1
1624235380000|2021-06-21 00:29:40|7154.7|7151.9|7153.7|7150.9|7154.7|7151.9|7153.7|7150.9|2
1624235390000|2021-06-21 00:29:50|||||||||5
1624235400000|2021-06-21 00:30:00|7152.7|7149.9|7155.7|7152.9|7156.7|7153.9|7152.7|7149.9|63
1624235410000|2021-06-21 00:30:10|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|52
1624235420000|2021-06-21 00:30:20|||||||||2
1624235430000|2021-06-21 00:30:30|||||||||12
1624235440000|2021-06-21 00:30:40|||||||||27
1624235460000|2021-06-21 00:31:00|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|12
1624235470000|2021-06-21 00:31:10|||||||||3
1624235480000|2021-06-21 00:31:20|||||||||3
1624235490000|2021-06-21 00:31:30|7158.2|7155.4|7158.7|7155.9|7158.7|7155.9|7158.2|7155.4|3
1624235500000|2021-06-21 00:31:40|||||||||2
1624235510000|2021-06-21 00:31:50|7157.7|7154.9|7158.7|7155.9|7158.7|7155.9|7157.7|7154.9|4
1624235520000|2021-06-21 00:32:00|||||||||1
1624235530000|2021-06-21 00:32:10|7159.2|7156.4|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|19
1624235540000|2021-06-21 00:32:20|7160.2|7157.4|7159.7|7156.9|7160.7|7157.9|7159.7|7156.9|24
1624235570000|2021-06-21 00:32:50|||||||||2
1624235580000|2021-06-21 00:33:00|7158.7|7155.9|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|8
1624235590000|2021-06-21 00:33:10|7160.7|7157.9|7159.7|7156.9|7160.7|7157.9|7159.7|7156.9|8
1624235600000|2021-06-21 00:33:20|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|3
1624235610000|2021-06-21 00:33:30|||||||||33
1624235620000|2021-06-21 00:33:40|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|42
1624235630000|2021-06-21 00:33:50|7161.2|7158.4|7161.7|7158.9|7161.7|7158.9|7160.7|7157.9|19
1624235640000|2021-06-21 00:34:00|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|32
1624235650000|2021-06-21 00:34:10|||||||||2
1624235660000|2021-06-21 00:34:20|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7
1624235670000|2021-06-21 00:34:30|7164.2|7161.4|7165.7|7162.9|7166.7|7163.9|7164.2|7161.4|82
1624235680000|2021-06-21 00:34:40|7166.2|7163.4|7165.7|7162.9|7166.7|7163.9|7165.7|7162.9|121
1624235690000|2021-06-21 00:34:50|7166.2|7163.4|7165.7|7162.9|7166.7|7163.9|7165.7|7162.9|10
1624235700000|2021-06-21 00:35:00|||||||||17
1624235710000|2021-06-21 00:35:10|7165.2|7162.4|7166.7|7163.9|7166.7|7163.9|7164.7|7161.9|21
1624235720000|2021-06-21 00:35:20|7166.2|7163.4|7165.7|7162.9|7166.7|7163.9|7165.7|7162.9|22
1624235730000|2021-06-21 00:35:30|7165.2|7162.4|7165.7|7162.9|7165.7|7162.9|7165.2|7162.4|14
1624235740000|2021-06-21 00:35:40|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|20
1624235750000|2021-06-21 00:35:50|7167.2|7164.4|7166.7|7163.9|7167.7|7164.9|7166.7|7163.9|10
1624235760000|2021-06-21 00:36:00|7165.7|7162.9|7165.7|7162.9|7166.2|7163.4|7165.7|7162.9|9
1624235770000|2021-06-21 00:36:10|||||||||2
1624235780000|2021-06-21 00:36:20|||||||||2
1624235790000|2021-06-21 00:36:30|7166.2|7163.4|7166.7|7163.9|7166.7|7163.9|7166.2|7163.4|7
1624235800000|2021-06-21 00:36:40|7166.2|7163.4|7165.7|7162.9|7166.2|7163.4|7165.7|7162.9|9
1624235810000|2021-06-21 00:36:50|7164.7|7161.9|7165.7|7162.9|7165.7|7162.9|7164.7|7161.9|35
1624235820000|2021-06-21 00:37:00|7165.2|7162.4|7166.7|7163.9|7166.7|7163.9|7165.2|7162.4|29
1624235830000|2021-06-21 00:37:10|7167.7|7164.9|7167.7|7164.9|7168.7|7165.9|7167.2|7164.4|54
1624235840000|2021-06-21 00:37:20|||||||||7
1624235850000|2021-06-21 00:37:30|7167.2|7164.4|7166.7|7163.9|7167.7|7164.9|7166.7|7163.9|13
1624235860000|2021-06-21 00:37:40|7166.2|7163.4|7166.7|7163.9|7166.7|7163.9|7165.7|7162.9|12
1624235870000|2021-06-21 00:37:50|7165.7|7162.9|7165.7|7162.9|7166.7|7163.9|7165.7|7162.9|7
1624235880000|2021-06-21 00:38:00|||||||||1
1624235890000|2021-06-21 00:38:10|7164.7|7161.9|7164.7|7161.9|7165.7|7162.9|7164.7|7161.9|21
1624235910000|2021-06-21 00:38:30|7163.7|7160.9|7163.7|7160.9|7164.7|7161.9|7163.7|7160.9|18
1624235920000|2021-06-21 00:38:40|7163.2|7160.4|7163.7|7160.9|7163.7|7160.9|7163.2|7160.4|4
1624235930000|2021-06-21 00:38:50|||||||||3
1624235940000|2021-06-21 00:39:00|7162.7|7159.9|7163.7|7160.9|7163.7|7160.9|7162.7|7159.9|5
1624235950000|2021-06-21 00:39:10|7163.2|7160.4|7163.7|7160.9|7163.7|7160.9|7162.7|7159.9|6
1624235960000|2021-06-21 00:39:20|7163.2|7160.4|7162.7|7159.9|7163.2|7160.4|7162.7|7159.9|0
1624235970000|2021-06-21 00:39:30|||||||||5
1624235980000|2021-06-21 00:39:40|7162.2|7159.4|7162.2|7159.4|7162.7|7159.9|7162.2|7159.4|8
1624235990000|2021-06-21 00:39:50|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|4
1624236000000|2021-06-21 00:40:00|||||||||3
1624236010000|2021-06-21 00:40:10|7163.2|7160.4|7162.7|7159.9|7163.7|7160.9|7162.7|7159.9|18
1624236020000|2021-06-21 00:40:20|7161.7|7158.9|7161.7|7158.9|7162.2|7159.4|7161.7|7158.9|3
1624236040000|2021-06-21 00:40:40|7162.2|7159.4|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|3
1624236050000|2021-06-21 00:40:50|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7161.7|7158.9|7
1624236060000|2021-06-21 00:41:00|||||||||7
1624236070000|2021-06-21 00:41:10|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|4
1624236090000|2021-06-21 00:41:30|7162.2|7159.4|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|4
1624236100000|2021-06-21 00:41:40|7161.7|7158.9|7162.7|7159.9|7162.7|7159.9|7161.7|7158.9|12
1624236120000|2021-06-21 00:42:00|||||||||7
1624236130000|2021-06-21 00:42:10|||||||||2
1624236150000|2021-06-21 00:42:30|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|6
1624236160000|2021-06-21 00:42:40|7163.2|7160.4|7162.7|7159.9|7163.2|7160.4|7162.7|7159.9|6
1624236170000|2021-06-21 00:42:50|7163.7|7160.9|7162.7|7159.9|7163.7|7160.9|7162.7|7159.9|1
1624236180000|2021-06-21 00:43:00|||||||||2
1624236200000|2021-06-21 00:43:20|7161.7|7158.9|7162.7|7159.9|7162.7|7159.9|7161.7|7158.9|9
1624236220000|2021-06-21 00:43:40|7162.2|7159.4|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|1
1624236230000|2021-06-21 00:43:50|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|6
1624236240000|2021-06-21 00:44:00|7162.7|7159.9|7161.7|7158.9|7162.7|7159.9|7161.7|7158.9|1
1624236250000|2021-06-21 00:44:10|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|3
1624236270000|2021-06-21 00:44:30|||||||||1
1624236280000|2021-06-21 00:44:40|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7162.7|7159.9|8
1624236290000|2021-06-21 00:44:50|||||||||3
1624236300000|2021-06-21 00:45:00|||||||||2
1624236310000|2021-06-21 00:45:10|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|2
1624236320000|2021-06-21 00:45:20|||||||||1
1624236330000|2021-06-21 00:45:30|7162.2|7159.4|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|10
1624236340000|2021-06-21 00:45:40|||||||||2
1624236350000|2021-06-21 00:45:50|7162.2|7159.4|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|3
1624236360000|2021-06-21 00:46:00|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|5
1624236380000|2021-06-21 00:46:20|||||||||1
1624236390000|2021-06-21 00:46:30|7160.7|7157.9|7161.2|7158.4|7161.2|7158.4|7160.7|7157.9|14
1624236400000|2021-06-21 00:46:40|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|19
1624236410000|2021-06-21 00:46:50|7161.2|7158.4|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|8
1624236420000|2021-06-21 00:47:00|||||||||5
1624236430000|2021-06-21 00:47:10|||||||||4
1624236440000|2021-06-21 00:47:20|||||||||2
1624236450000|2021-06-21 00:47:30|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|4
1624236470000|2021-06-21 00:47:50|7160.2|7157.4|7159.7|7156.9|7160.2|7157.4|7159.7|7156.9|5
1624236480000|2021-06-21 00:48:00|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|19
1624236490000|2021-06-21 00:48:10|7158.2|7155.4|7159.7|7156.9|7159.7|7156.9|7157.7|7154.9|11
1624236500000|2021-06-21 00:48:20|7160.2|7157.4|7160.2|7157.4|7160.7|7157.9|7160.2|7157.4|1
1624236510000|2021-06-21 00:48:30|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|0
1624236530000|2021-06-21 00:48:50|||||||||1
1624236540000|2021-06-21 00:49:00|||||||||2
1624236550000|2021-06-21 00:49:10|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|17
1624236560000|2021-06-21 00:49:20|||||||||1
1624236570000|2021-06-21 00:49:30|||||||||1
1624236580000|2021-06-21 00:49:40|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|11
1624236600000|2021-06-21 00:50:00|||||||||1
1624236610000|2021-06-21 00:50:10|7161.2|7158.4|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|4
1624236620000|2021-06-21 00:50:20|7162.2|7159.4|7162.7|7159.9|7163.7|7160.9|7162.2|7159.4|11
1624236630000|2021-06-21 00:50:30|7163.2|7160.4|7163.7|7160.9|7163.7|7160.9|7162.7|7159.9|15
1624236640000|2021-06-21 00:50:40|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|4
1624236650000|2021-06-21 00:50:50|7164.2|7161.4|7164.7|7161.9|7164.7|7161.9|7164.2|7161.4|7
1624236660000|2021-06-21 00:51:00|7165.2|7162.4|7165.7|7162.9|7165.7|7162.9|7165.2|7162.4|8
1624236670000|2021-06-21 00:51:10|7164.7|7161.9|7165.2|7162.4|7165.2|7162.4|7164.7|7161.9|5
1624236680000|2021-06-21 00:51:20|7164.7|7161.9|7166.7|7163.9|7166.7|7163.9|7164.7|7161.9|28
1624236690000|2021-06-21 00:51:30|7166.2|7163.4|7166.2|7163.4|7166.7|7163.9|7166.2|7163.4|4
1624236700000|2021-06-21 00:51:40|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7165.7|7162.9|4
1624236710000|2021-06-21 00:51:50|7165.7|7162.9|7166.7|7163.9|7166.7|7163.9|7165.7|7162.9|3
1624236720000|2021-06-21 00:52:00|7165.7|7162.9|7165.7|7162.9|7166.2|7163.4|7165.7|7162.9|8
1624236730000|2021-06-21 00:52:10|7166.2|7163.4|7167.7|7164.9|7168.7|7165.9|7166.2|7163.4|18
1624236740000|2021-06-21 00:52:20|7167.2|7164.4|7167.7|7164.9|7167.7|7164.9|7166.7|7163.9|17
1624236750000|2021-06-21 00:52:30|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|11
1624236760000|2021-06-21 00:52:40|||||||||4
1624236770000|2021-06-21 00:52:50|7169.7|7166.9|7169.7|7166.9|7170.7|7167.9|7168.7|7165.9|43
1624236780000|2021-06-21 00:53:00|7170.2|7167.4|7169.6|7166.8|7170.2|7167.4|7169.6|7166.8|9
1624236790000|2021-06-21 00:53:10|7169.7|7166.9|7170.7|7167.9|7170.7|7167.9|7169.7|7166.9|27
1624236800000|2021-06-21 00:53:20|||||||||5
1624236810000|2021-06-21 00:53:30|7170.6|7167.8|7170.2|7167.4|7170.7|7167.9|7169.7|7166.9|16
1624236820000|2021-06-21 00:53:40|7169.7|7166.9|7171.6|7168.8|7171.6|7168.8|7169.7|7166.9|44
1624236830000|2021-06-21 00:53:50|7171.1|7168.3|7170.6|7167.8|7171.6|7168.8|7170.2|7167.4|17
1624236840000|2021-06-21 00:54:00|7171.6|7168.8|7170.6|7167.8|7171.6|7168.8|7170.6|7167.8|26
1624236850000|2021-06-21 00:54:10|||||||||2
1624236860000|2021-06-21 00:54:20|||||||||7
1624236870000|2021-06-21 00:54:30|7171.1|7168.3|7169.6|7166.8|7171.6|7168.8|7169.6|7166.8|40
1624236880000|2021-06-21 00:54:40|||||||||1
1624236890000|2021-06-21 00:54:50|||||||||1
1624236900000|2021-06-21 00:55:00|7170.1|7167.3|7170.6|7167.8|7170.6|7167.8|7169.6|7166.8|10
1624236910000|2021-06-21 00:55:10|||||||||1
1624236920000|2021-06-21 00:55:20|||||||||3
1624236930000|2021-06-21 00:55:30|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|12
1624236940000|2021-06-21 00:55:40|7172.1|7169.3|7172.6|7169.8|7172.6|7169.8|7172.1|7169.3|23
1624236950000|2021-06-21 00:55:50|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|26
1624236960000|2021-06-21 00:56:00|||||||||6
1624236970000|2021-06-21 00:56:10|7173.1|7170.3|7172.6|7169.8|7173.1|7170.3|7172.6|7169.8|17
1624236980000|2021-06-21 00:56:20|||||||||5
1624236990000|2021-06-21 00:56:30|7173.1|7170.3|7172.6|7169.8|7173.1|7170.3|7172.1|7169.3|10
1624237000000|2021-06-21 00:56:40|||||||||3
1624237010000|2021-06-21 00:56:50|7173.1|7170.3|7172.6|7169.8|7173.1|7170.3|7172.6|7169.8|6
1624237020000|2021-06-21 00:57:00|||||||||20
1624237030000|2021-06-21 00:57:10|7172.1|7169.3|7172.6|7169.8|7173.1|7170.3|7172.1|7169.3|16
1624237040000|2021-06-21 00:57:20|7173.6|7170.8|7173.1|7170.3|7173.6|7170.8|7172.6|7169.8|6
1624237050000|2021-06-21 00:57:30|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|3
1624237070000|2021-06-21 00:57:50|7172.1|7169.3|7172.6|7169.8|7172.6|7169.8|7171.6|7168.8|26
1624237080000|2021-06-21 00:58:00|7172.1|7169.3|7172.1|7169.3|7172.6|7169.8|7171.6|7168.8|0
1624237090000|2021-06-21 00:58:10|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|6
1624237100000|2021-06-21 00:58:20|7171.6|7168.8|7172.6|7169.8|7172.6|7169.8|7171.6|7168.8|50
1624237110000|2021-06-21 00:58:30|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|14
1624237120000|2021-06-21 00:58:40|||||||||7
1624237130000|2021-06-21 00:58:50|||||||||4
1624237140000|2021-06-21 00:59:00|7173.1|7170.3|7172.6|7169.8|7173.6|7170.8|7172.6|7169.8|28
1624237150000|2021-06-21 00:59:10|7173.1|7170.3|7172.6|7169.8|7173.1|7170.3|7172.6|7169.8|6
1624237160000|2021-06-21 00:59:20|7173.1|7170.3|7172.6|7169.8|7173.6|7170.8|7172.6|7169.8|0
1624237170000|2021-06-21 00:59:30|7173.1|7170.3|7173.6|7170.8|7173.6|7170.8|7172.6|7169.8|3
1624237180000|2021-06-21 00:59:40|7174.6|7171.8|7175.6|7172.8|7175.6|7172.8|7174.6|7171.8|77
1624237190000|2021-06-21 00:59:50|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|19
1624237200000|2021-06-21 01:00:00|7177.1|7174.3|7186.6|7183.8|7189.6|7186.8|7176.6|7173.8|694
1624237210000|2021-06-21 01:00:10|7185.6|7182.8|7187.6|7184.8|7187.6|7184.8|7182.6|7179.8|110
1624237220000|2021-06-21 01:00:20|7186.6|7183.8|7185.6|7182.8|7186.6|7183.8|7183.6|7180.8|83
1624237230000|2021-06-21 01:00:30|7186.1|7183.3|7183.6|7180.8|7186.6|7183.8|7183.6|7180.8|17
1624237240000|2021-06-21 01:00:40|7184.6|7181.8|7183.6|7180.8|7185.6|7182.8|7181.6|7178.8|69
1624237250000|2021-06-21 01:00:50|7184.1|7181.3|7187.1|7184.3|7187.6|7184.8|7183.6|7180.8|82
1624237260000|2021-06-21 01:01:00|7186.6|7183.8|7183.6|7180.8|7187.1|7184.3|7183.6|7180.8|62
1624237270000|2021-06-21 01:01:10|7183.1|7180.3|7180.6|7177.8|7183.1|7180.3|7180.6|7177.8|38
1624237280000|2021-06-21 01:01:20|7181.1|7178.3|7182.6|7179.8|7183.6|7180.8|7180.6|7177.8|23
1624237290000|2021-06-21 01:01:30|7181.6|7178.8|7182.6|7179.8|7182.6|7179.8|7181.6|7178.8|22
1624237300000|2021-06-21 01:01:40|7183.1|7180.3|7182.6|7179.8|7184.6|7181.8|7182.6|7179.8|40
1624237310000|2021-06-21 01:01:50|7183.1|7180.3|7184.1|7181.3|7184.6|7181.8|7183.1|7180.3|21
1624237320000|2021-06-21 01:02:00|7184.6|7181.8|7184.6|7181.8|7185.6|7182.8|7181.6|7178.8|99
1624237330000|2021-06-21 01:02:10|7183.6|7180.8|7184.6|7181.8|7184.6|7181.8|7183.6|7180.8|8
1624237340000|2021-06-21 01:02:20|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7185.1|7182.3|15
1624237350000|2021-06-21 01:02:30|7184.6|7181.8|7184.6|7181.8|7185.1|7182.3|7184.6|7181.8|3
1624237360000|2021-06-21 01:02:40|7185.1|7182.3|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|23
1624237370000|2021-06-21 01:02:50|7186.6|7183.8|7185.6|7182.8|7187.6|7184.8|7185.6|7182.8|28
1624237380000|2021-06-21 01:03:00|7186.6|7183.8|7187.6|7184.8|7188.6|7185.8|7185.6|7182.8|57
1624237390000|2021-06-21 01:03:10|7188.6|7185.8|7185.6|7182.8|7188.6|7185.8|7185.6|7182.8|31
1624237400000|2021-06-21 01:03:20|7186.1|7183.3|7186.6|7183.8|7186.6|7183.8|7185.1|7182.3|56
1624237410000|2021-06-21 01:03:30|7185.6|7182.8|7186.6|7183.8|7186.6|7183.8|7185.6|7182.8|6
1624237420000|2021-06-21 01:03:40|7187.6|7184.8|7188.6|7185.8|7190.6|7187.8|7187.6|7184.8|36
1624237430000|2021-06-21 01:03:50|7187.6|7184.8|7188.6|7185.8|7190.1|7187.3|7187.6|7184.8|37
1624237440000|2021-06-21 01:04:00|7189.1|7186.3|7185.6|7182.8|7189.6|7186.8|7184.6|7181.8|56
1624237450000|2021-06-21 01:04:10|7185.1|7182.3|7185.6|7182.8|7185.6|7182.8|7184.6|7181.8|24
1624237460000|2021-06-21 01:04:20|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7183.6|7180.8|35
1624237470000|2021-06-21 01:04:30|7184.1|7181.3|7183.6|7180.8|7184.6|7181.8|7182.6|7179.8|22
1624237480000|2021-06-21 01:04:40|7183.1|7180.3|7183.1|7180.3|7183.6|7180.8|7182.6|7179.8|17
1624237490000|2021-06-21 01:04:50|7182.6|7179.8|7183.6|7180.8|7183.6|7180.8|7181.6|7178.8|19
1624237500000|2021-06-21 01:05:00|7184.6|7181.8|7186.6|7183.8|7186.6|7183.8|7184.6|7181.8|37
1624237510000|2021-06-21 01:05:10|7187.1|7184.3|7186.6|7183.8|7187.1|7184.3|7186.6|7183.8|30
1624237520000|2021-06-21 01:05:20|7187.6|7184.8|7187.6|7184.8|7189.6|7186.8|7187.6|7184.8|35
1624237530000|2021-06-21 01:05:30|7187.1|7184.3|7187.6|7184.8|7187.6|7184.8|7186.6|7183.8|34
1624237540000|2021-06-21 01:05:40|7188.6|7185.8|7188.1|7185.3|7188.6|7185.8|7187.6|7184.8|7
1624237550000|2021-06-21 01:05:50|7187.6|7184.8|7188.6|7185.8|7188.6|7185.8|7187.6|7184.8|7
1624237560000|2021-06-21 01:06:00|7187.6|7184.8|7186.6|7183.8|7189.1|7186.3|7186.6|7183.8|29
1624237570000|2021-06-21 01:06:10|7186.1|7183.3|7186.1|7183.3|7186.6|7183.8|7185.6|7182.8|13
1624237580000|2021-06-21 01:06:20|7186.6|7183.8|7184.6|7181.8|7186.6|7183.8|7184.1|7181.3|21
1624237590000|2021-06-21 01:06:30|7185.1|7182.3|7187.1|7184.3|7187.6|7184.8|7184.6|7181.8|29
1624237600000|2021-06-21 01:06:40|7186.6|7183.8|7186.6|7183.8|7187.6|7184.8|7186.6|7183.8|10
1624237610000|2021-06-21 01:06:50|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|3
1624237620000|2021-06-21 01:07:00|7184.6|7181.8|7184.6|7181.8|7185.6|7182.8|7183.6|7180.8|26
1624237630000|2021-06-21 01:07:10|7185.1|7182.3|7184.6|7181.8|7185.6|7182.8|7184.6|7181.8|107
1624237640000|2021-06-21 01:07:20|||||||||7
1624237650000|2021-06-21 01:07:30|7184.1|7181.3|7183.6|7180.8|7184.6|7181.8|7183.6|7180.8|9
1624237660000|2021-06-21 01:07:40|7182.6|7179.8|7183.6|7180.8|7183.6|7180.8|7182.6|7179.8|24
1624237670000|2021-06-21 01:07:50|7183.1|7180.3|7183.6|7180.8|7184.6|7181.8|7182.6|7179.8|15
1624237680000|2021-06-21 01:08:00|7184.6|7181.8|7184.6|7181.8|7185.6|7182.8|7183.6|7180.8|12
1624237690000|2021-06-21 01:08:10|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|5
1624237700000|2021-06-21 01:08:20|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|1
1624237710000|2021-06-21 01:08:30|7186.1|7183.3|7186.6|7183.8|7186.6|7183.8|7185.6|7182.8|6
1624237720000|2021-06-21 01:08:40|7187.6|7184.8|7185.6|7182.8|7187.6|7184.8|7185.6|7182.8|18
1624237740000|2021-06-21 01:09:00|7184.6|7181.8|7184.6|7181.8|7185.1|7182.3|7184.6|7181.8|15
1624237750000|2021-06-21 01:09:10|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7184.6|7181.8|10
1624237760000|2021-06-21 01:09:20|7184.6|7181.8|7185.6|7182.8|7186.6|7183.8|7184.6|7181.8|9
1624237770000|2021-06-21 01:09:30|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.1|7181.3|10
1624237780000|2021-06-21 01:09:40|7185.1|7182.3|7185.6|7182.8|7185.6|7182.8|7184.6|7181.8|23
1624237790000|2021-06-21 01:09:50|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|11
1624237800000|2021-06-21 01:10:00|7185.1|7182.3|7185.6|7182.8|7185.6|7182.8|7185.1|7182.3|154
1624237810000|2021-06-21 01:10:10|7186.6|7183.8|7188.6|7185.8|7188.6|7185.8|7186.6|7183.8|29
1624237820000|2021-06-21 01:10:20|7189.6|7186.8|7190.6|7187.8|7191.6|7188.8|7189.6|7186.8|102
1624237830000|2021-06-21 01:10:30|7189.6|7186.8|7190.6|7187.8|7190.6|7187.8|7189.6|7186.8|6
1624237840000|2021-06-21 01:10:40|7191.1|7188.3|7191.1|7188.3|7191.6|7188.8|7190.6|7187.8|27
1624237850000|2021-06-21 01:10:50|7190.6|7187.8|7190.6|7187.8|7191.6|7188.8|7190.6|7187.8|9
1624237860000|2021-06-21 01:11:00|7191.6|7188.8|7193.6|7190.8|7193.6|7190.8|7191.1|7188.3|51
1624237870000|2021-06-21 01:11:10|7194.1|7191.3|7193.6|7190.8|7194.1|7191.3|7193.1|7190.3|38
1624237880000|2021-06-21 01:11:20|7194.1|7191.3|7195.6|7192.8|7195.6|7192.8|7194.1|7191.3|32
1624237890000|2021-06-21 01:11:30|7195.1|7192.3|7191.6|7188.8|7195.1|7192.3|7191.6|7188.8|70
1624237900000|2021-06-21 01:11:40|7192.6|7189.8|7193.6|7190.8|7193.6|7190.8|7192.6|7189.8|30
1624237910000|2021-06-21 01:11:50|7194.6|7191.8|7193.6|7190.8|7194.6|7191.8|7193.1|7190.3|21
1624237920000|2021-06-21 01:12:00|7193.1|7190.3|7192.6|7189.8|7193.1|7190.3|7192.6|7189.8|8
1624237930000|2021-06-21 01:12:10|7191.6|7188.8|7193.6|7190.8|7193.6|7190.8|7191.6|7188.8|30
1624237940000|2021-06-21 01:12:20|7193.1|7190.3|7193.6|7190.8|7193.6|7190.8|7192.6|7189.8|7
1624237950000|2021-06-21 01:12:30|7192.6|7189.8|7192.6|7189.8|7193.6|7190.8|7192.6|7189.8|9
1624237960000|2021-06-21 01:12:40|7193.1|7190.3|7192.6|7189.8|7193.1|7190.3|7192.6|7189.8|4
1624237970000|2021-06-21 01:12:50|7193.6|7190.8|7193.6|7190.8|7194.6|7191.8|7193.6|7190.8|26
1624237980000|2021-06-21 01:13:00|7194.6|7191.8|7196.6|7193.8|7196.6|7193.8|7194.6|7191.8|44
1624237990000|2021-06-21 01:13:10|7197.6|7194.8|7196.1|7193.3|7197.6|7194.8|7196.1|7193.3|32
1624238000000|2021-06-21 01:13:20|7195.6|7192.8|7196.6|7193.8|7197.6|7194.8|7195.6|7192.8|16
1624238010000|2021-06-21 01:13:30|7196.1|7193.3|7195.6|7192.8|7196.1|7193.3|7195.6|7192.8|13
1624238020000|2021-06-21 01:13:40|7195.1|7192.3|7192.6|7189.8|7195.6|7192.8|7192.6|7189.8|131
1624238030000|2021-06-21 01:13:50|7193.6|7190.8|7194.6|7191.8|7194.6|7191.8|7193.6|7190.8|21
1624238040000|2021-06-21 01:14:00|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|10
1624238050000|2021-06-21 01:14:10|7195.1|7192.3|7194.6|7191.8|7195.6|7192.8|7193.6|7190.8|27
1624238060000|2021-06-21 01:14:20|7195.1|7192.3|7196.6|7193.8|7196.6|7193.8|7194.6|7191.8|11
1624238070000|2021-06-21 01:14:30|7195.6|7192.8|7194.1|7191.3|7195.6|7192.8|7193.6|7190.8|23
1624238080000|2021-06-21 01:14:40|7193.6|7190.8|7193.6|7190.8|7195.1|7192.3|7193.6|7190.8|25
1624238090000|2021-06-21 01:14:50|7193.1|7190.3|7192.6|7189.8|7193.1|7190.3|7192.6|7189.8|29
1624238100000|2021-06-21 01:15:00|7192.1|7189.3|7191.6|7188.8|7192.6|7189.8|7191.6|7188.8|28
1624238110000|2021-06-21 01:15:10|7190.6|7187.8|7191.6|7188.8|7192.1|7189.3|7190.6|7187.8|17
1624238120000|2021-06-21 01:15:20|7190.6|7187.8|7191.6|7188.8|7191.6|7188.8|7190.6|7187.8|43
1624238130000|2021-06-21 01:15:30|7190.6|7187.8|7190.6|7187.8|7191.1|7188.3|7189.6|7186.8|39
1624238140000|2021-06-21 01:15:40|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|5
1624238150000|2021-06-21 01:15:50|7190.6|7187.8|7190.1|7187.3|7190.6|7187.8|7189.6|7186.8|10
1624238160000|2021-06-21 01:16:00|7189.6|7186.8|7189.1|7186.3|7190.6|7187.8|7188.6|7185.8|21
1624238170000|2021-06-21 01:16:10|7189.6|7186.8|7188.6|7185.8|7189.6|7186.8|7188.6|7185.8|15
1624238180000|2021-06-21 01:16:20|7189.6|7186.8|7188.6|7185.8|7190.6|7187.8|7188.6|7185.8|38
1624238190000|2021-06-21 01:16:30|7189.1|7186.3|7188.6|7185.8|7189.6|7186.8|7187.6|7184.8|59
1624238200000|2021-06-21 01:16:40|7189.6|7186.8|7187.6|7184.8|7189.6|7186.8|7187.6|7184.8|70
1624238210000|2021-06-21 01:16:50|7188.1|7185.3|7188.6|7185.8|7189.6|7186.8|7187.6|7184.8|17
1624238220000|2021-06-21 01:17:00|7188.1|7185.3|7189.6|7186.8|7189.6|7186.8|7188.1|7185.3|23
1624238230000|2021-06-21 01:17:10|7189.1|7186.3|7187.6|7184.8|7189.1|7186.3|7187.6|7184.8|18
1624238240000|2021-06-21 01:17:20|7188.6|7185.8|7188.1|7185.3|7188.6|7185.8|7187.6|7184.8|7
1624238250000|2021-06-21 01:17:30|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7187.6|7184.8|4
1624238260000|2021-06-21 01:17:40|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7188.6|7185.8|14
1624238270000|2021-06-21 01:17:50|7190.1|7187.3|7191.6|7188.8|7192.6|7189.8|7189.6|7186.8|26
1624238280000|2021-06-21 01:18:00|7192.6|7189.8|7194.6|7191.8|7194.6|7191.8|7192.1|7189.3|29
1624238290000|2021-06-21 01:18:10|7195.1|7192.3|7193.6|7190.8|7195.1|7192.3|7193.6|7190.8|17
1624238300000|2021-06-21 01:18:20|7193.1|7190.3|7193.6|7190.8|7193.6|7190.8|7193.1|7190.3|16
1624238310000|2021-06-21 01:18:30|7192.6|7189.8|7192.6|7189.8|7192.6|7189.8|7191.6|7188.8|22
1624238320000|2021-06-21 01:18:40|7192.1|7189.3|7192.6|7189.8|7192.6|7189.8|7191.6|7188.8|7
1624238330000|2021-06-21 01:18:50|7192.1|7189.3|7191.6|7188.8|7192.1|7189.3|7191.6|7188.8|13
1624238340000|2021-06-21 01:19:00|7190.6|7187.8|7189.6|7186.8|7190.6|7187.8|7189.6|7186.8|52
1624238350000|2021-06-21 01:19:10|7189.1|7186.3|7186.6|7183.8|7189.1|7186.3|7186.6|7183.8|63
1624238360000|2021-06-21 01:19:20|7185.6|7182.8|7186.1|7183.3|7186.6|7183.8|7185.6|7182.8|16
1624238370000|2021-06-21 01:19:30|7185.6|7182.8|7186.6|7183.8|7186.6|7183.8|7185.6|7182.8|8
1624238380000|2021-06-21 01:19:40|7187.1|7184.3|7187.1|7184.3|7187.6|7184.8|7186.6|7183.8|28
1624238390000|2021-06-21 01:19:50|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.1|7183.3|10
1624238400000|2021-06-21 01:20:00|7187.1|7184.3|7183.6|7180.8|7187.6|7184.8|7183.6|7180.8|144
1624238410000|2021-06-21 01:20:10|7184.1|7181.3|7184.6|7181.8|7184.6|7181.8|7183.6|7180.8|18
1624238420000|2021-06-21 01:20:20|7184.1|7181.3|7184.6|7181.8|7184.6|7181.8|7183.6|7180.8|48
1624238430000|2021-06-21 01:20:30|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7184.6|7181.8|54
1624238440000|2021-06-21 01:20:40|7184.6|7181.8|7184.6|7181.8|7185.1|7182.3|7184.6|7181.8|6
1624238450000|2021-06-21 01:20:50|||||||||1
1624238460000|2021-06-21 01:21:00|7185.1|7182.3|7186.6|7183.8|7187.6|7184.8|7185.1|7182.3|66
1624238470000|2021-06-21 01:21:10|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|11
1624238480000|2021-06-21 01:21:20|7185.1|7182.3|7182.6|7179.8|7185.6|7182.8|7182.6|7179.8|36
1624238490000|2021-06-21 01:21:30|7182.1|7179.3|7182.6|7179.8|7182.6|7179.8|7181.6|7178.8|22
1624238500000|2021-06-21 01:21:40|7183.1|7180.3|7183.6|7180.8|7183.6|7180.8|7182.6|7179.8|35
1624238510000|2021-06-21 01:21:50|7184.6|7181.8|7183.6|7180.8|7184.6|7181.8|7183.6|7180.8|10
1624238520000|2021-06-21 01:22:00|7184.6|7181.8|7183.6|7180.8|7184.6|7181.8|7183.6|7180.8|4
1624238530000|2021-06-21 01:22:10|7184.1|7181.3|7183.6|7180.8|7184.6|7181.8|7182.6|7179.8|34
1624238540000|2021-06-21 01:22:20|7182.6|7179.8|7181.6|7178.8|7184.1|7181.3|7181.6|7178.8|34
1624238550000|2021-06-21 01:22:30|7182.1|7179.3|7182.1|7179.3|7182.6|7179.8|7181.6|7178.8|40
1624238560000|2021-06-21 01:22:40|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|19
1624238570000|2021-06-21 01:22:50|7182.6|7179.8|7181.6|7178.8|7182.6|7179.8|7180.6|7177.8|28
1624238580000|2021-06-21 01:23:00|7182.1|7179.3|7182.6|7179.8|7183.1|7180.3|7182.1|7179.3|9
1624238590000|2021-06-21 01:23:10|7183.1|7180.3|7187.6|7184.8|7187.6|7184.8|7183.1|7180.3|67
1624238600000|2021-06-21 01:23:20|7186.6|7183.8|7187.6|7184.8|7188.6|7185.8|7186.6|7183.8|17
1624238610000|2021-06-21 01:23:30|7188.6|7185.8|7186.6|7183.8|7188.6|7185.8|7186.6|7183.8|11
1624238620000|2021-06-21 01:23:40|7186.1|7183.3|7185.6|7182.8|7186.1|7183.3|7185.6|7182.8|15
1624238630000|2021-06-21 01:23:50|7186.1|7183.3|7185.6|7182.8|7186.1|7183.3|7185.6|7182.8|3
1624238640000|2021-06-21 01:24:00|7186.1|7183.3|7188.6|7185.8|7188.6|7185.8|7186.1|7183.3|15
1624238650000|2021-06-21 01:24:10|7187.6|7184.8|7187.6|7184.8|7188.6|7185.8|7187.6|7184.8|12
1624238660000|2021-06-21 01:24:20|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7187.6|7184.8|2
1624238670000|2021-06-21 01:24:30|7187.6|7184.8|7189.6|7186.8|7189.6|7186.8|7187.6|7184.8|12
1624238680000|2021-06-21 01:24:40|7188.6|7185.8|7189.6|7186.8|7189.6|7186.8|7188.6|7185.8|5
1624238690000|2021-06-21 01:24:50|7189.1|7186.3|7189.6|7186.8|7189.6|7186.8|7189.1|7186.3|1
1624238700000|2021-06-21 01:25:00|7188.6|7185.8|7191.1|7188.3|7191.6|7188.8|7188.6|7185.8|21
1624238710000|2021-06-21 01:25:10|7190.6|7187.8|7189.6|7186.8|7190.6|7187.8|7189.6|7186.8|5
1624238720000|2021-06-21 01:25:20|7190.6|7187.8|7191.6|7188.8|7191.6|7188.8|7190.6|7187.8|16
1624238730000|2021-06-21 01:25:30|7191.1|7188.3|7191.6|7188.8|7191.6|7188.8|7190.6|7187.8|6
1624238740000|2021-06-21 01:25:40|7191.1|7188.3|7191.6|7188.8|7191.6|7188.8|7190.6|7187.8|10
1624238750000|2021-06-21 01:25:50|7192.1|7189.3|7191.6|7188.8|7192.1|7189.3|7190.6|7187.8|25
1624238760000|2021-06-21 01:26:00|7192.6|7189.8|7191.6|7188.8|7192.6|7189.8|7191.6|7188.8|31
1624238770000|2021-06-21 01:26:10|7190.6|7187.8|7191.6|7188.8|7191.6|7188.8|7190.6|7187.8|10
1624238780000|2021-06-21 01:26:20|7191.1|7188.3|7190.6|7187.8|7191.6|7188.8|7190.6|7187.8|14
1624238790000|2021-06-21 01:26:30|7189.6|7186.8|7189.1|7186.3|7189.6|7186.8|7188.6|7185.8|14
1624238800000|2021-06-21 01:26:40|7189.6|7186.8|7187.1|7184.3|7189.6|7186.8|7186.6|7183.8|61
1624238810000|2021-06-21 01:26:50|7187.6|7184.8|7185.6|7182.8|7187.6|7184.8|7184.6|7181.8|21
1624238820000|2021-06-21 01:27:00|7185.1|7182.3|7186.6|7183.8|7186.6|7183.8|7184.6|7181.8|43
1624238830000|2021-06-21 01:27:10|7186.1|7183.3|7185.6|7182.8|7188.6|7185.8|7184.6|7181.8|110
1624238840000|2021-06-21 01:27:20|7186.1|7183.3|7185.6|7182.8|7186.6|7183.8|7185.6|7182.8|26
1624238850000|2021-06-21 01:27:30|7184.6|7181.8|7183.6|7180.8|7184.6|7181.8|7183.6|7180.8|56
1624238860000|2021-06-21 01:27:40|7183.1|7180.3|7186.6|7183.8|7186.6|7183.8|7182.6|7179.8|59
1624238870000|2021-06-21 01:27:50|7187.6|7184.8|7187.1|7184.3|7187.6|7184.8|7184.6|7181.8|60
1624238880000|2021-06-21 01:28:00|7187.6|7184.8|7188.6|7185.8|7188.6|7185.8|7187.1|7184.3|7
1624238890000|2021-06-21 01:28:10|||||||||1
1624238900000|2021-06-21 01:28:20|7189.6|7186.8|7190.6|7187.8|7190.6|7187.8|7188.6|7185.8|56
1624238910000|2021-06-21 01:28:30|7190.1|7187.3|7190.6|7187.8|7191.6|7188.8|7190.1|7187.3|22
1624238920000|2021-06-21 01:28:40|7191.1|7188.3|7193.6|7190.8|7193.6|7190.8|7191.1|7188.3|36
1624238930000|2021-06-21 01:28:50|7192.6|7189.8|7192.6|7189.8|7193.6|7190.8|7191.6|7188.8|31
1624238940000|2021-06-21 01:29:00|7193.1|7190.3|7192.6|7189.8|7193.6|7190.8|7192.6|7189.8|29
1624238950000|2021-06-21 01:29:10|7193.6|7190.8|7194.6|7191.8|7195.6|7192.8|7192.6|7189.8|48
1624238960000|2021-06-21 01:29:20|7195.6|7192.8|7194.6|7191.8|7196.6|7193.8|7194.6|7191.8|43
1624238970000|2021-06-21 01:29:30|7195.6|7192.8|7193.6|7190.8|7195.6|7192.8|7193.6|7190.8|10
1624238980000|2021-06-21 01:29:40|7192.6|7189.8|7192.6|7189.8|7192.6|7189.8|7191.6|7188.8|3
1624238990000|2021-06-21 01:29:50|7193.1|7190.3|7193.1|7190.3|7193.6|7190.8|7193.1|7190.3|6
1624239000000|2021-06-21 01:30:00|7193.6|7190.8|7191.1|7188.3|7194.1|7191.3|7190.6|7187.8|35
1624239010000|2021-06-21 01:30:10|7191.6|7188.8|7192.6|7189.8|7192.6|7189.8|7190.6|7187.8|15
1624239020000|2021-06-21 01:30:20|7192.1|7189.3|7192.6|7189.8|7192.6|7189.8|7191.6|7188.8|221
1624239030000|2021-06-21 01:30:30|7193.1|7190.3|7192.6|7189.8|7193.6|7190.8|7192.6|7189.8|16
1624239040000|2021-06-21 01:30:40|7193.6|7190.8|7192.6|7189.8|7193.6|7190.8|7192.6|7189.8|16
1624239050000|2021-06-21 01:30:50|7192.1|7189.3|7191.6|7188.8|7192.6|7189.8|7190.6|7187.8|25
1624239060000|2021-06-21 01:31:00|7190.6|7187.8|7192.6|7189.8|7192.6|7189.8|7189.6|7186.8|16
1624239070000|2021-06-21 01:31:10|7191.6|7188.8|7190.6|7187.8|7191.6|7188.8|7190.6|7187.8|2
1624239080000|2021-06-21 01:31:20|7189.6|7186.8|7189.6|7186.8|7190.1|7187.3|7188.6|7185.8|179
1624239090000|2021-06-21 01:31:30|7189.1|7186.3|7189.6|7186.8|7190.6|7187.8|7188.6|7185.8|16
1624239100000|2021-06-21 01:31:40|7190.1|7187.3|7191.6|7188.8|7191.6|7188.8|7189.6|7186.8|23
1624239110000|2021-06-21 01:31:50|7190.6|7187.8|7190.6|7187.8|7191.6|7188.8|7190.6|7187.8|41
1624239120000|2021-06-21 01:32:00|7189.6|7186.8|7189.6|7186.8|7190.6|7187.8|7189.6|7186.8|9
1624239130000|2021-06-21 01:32:10|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7189.6|7186.8|15
1624239140000|2021-06-21 01:32:20|7190.1|7187.3|7190.1|7187.3|7190.6|7187.8|7190.1|7187.3|4
1624239150000|2021-06-21 01:32:30|7190.6|7187.8|7187.6|7184.8|7190.6|7187.8|7187.6|7184.8|6
1624239160000|2021-06-21 01:32:40|7187.1|7184.3|7186.6|7183.8|7187.1|7184.3|7186.6|7183.8|2
1624239170000|2021-06-21 01:32:50|||||||||3
1624239180000|2021-06-21 01:33:00|||||||||15
1624239190000|2021-06-21 01:33:10|7187.1|7184.3|7186.6|7183.8|7187.6|7184.8|7186.6|7183.8|17
1624239200000|2021-06-21 01:33:20|7187.1|7184.3|7187.6|7184.8|7187.6|7184.8|7187.1|7184.3|2
1624239210000|2021-06-21 01:33:30|7186.6|7183.8|7186.6|7183.8|7187.1|7184.3|7186.6|7183.8|20
1624239220000|2021-06-21 01:33:40|7187.1|7184.3|7189.6|7186.8|7189.6|7186.8|7187.1|7184.3|9
1624239230000|2021-06-21 01:33:50|7190.1|7187.3|7191.1|7188.3|7191.6|7188.8|7190.1|7187.3|8
1624239240000|2021-06-21 01:34:00|7190.6|7187.8|7191.6|7188.8|7191.6|7188.8|7190.6|7187.8|6
1624239250000|2021-06-21 01:34:10|7192.6|7189.8|7192.6|7189.8|7193.6|7190.8|7191.6|7188.8|17
1624239260000|2021-06-21 01:34:20|7192.1|7189.3|7192.6|7189.8|7192.6|7189.8|7191.6|7188.8|9
1624239270000|2021-06-21 01:34:30|7192.1|7189.3|7190.6|7187.8|7192.1|7189.3|7190.6|7187.8|5
1624239280000|2021-06-21 01:34:40|7189.6|7186.8|7189.6|7186.8|7190.1|7187.3|7189.1|7186.3|10
1624239290000|2021-06-21 01:34:50|7190.1|7187.3|7188.6|7185.8|7190.1|7187.3|7188.6|7185.8|18
1624239300000|2021-06-21 01:35:00|7189.1|7186.3|7188.6|7185.8|7189.6|7186.8|7188.6|7185.8|13
1624239310000|2021-06-21 01:35:10|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.1|7186.3|1
1624239320000|2021-06-21 01:35:20|7190.1|7187.3|7190.6|7187.8|7190.6|7187.8|7189.6|7186.8|10
1624239330000|2021-06-21 01:35:30|7191.1|7188.3|7191.6|7188.8|7191.6|7188.8|7191.1|7188.3|12
1624239340000|2021-06-21 01:35:40|7191.1|7188.3|7192.1|7189.3|7192.6|7189.8|7191.1|7188.3|6
1624239350000|2021-06-21 01:35:50|7191.6|7188.8|7192.6|7189.8|7192.6|7189.8|7191.6|7188.8|6
1624239360000|2021-06-21 01:36:00|7192.1|7189.3|7189.6|7186.8|7192.1|7189.3|7189.6|7186.8|6
1624239370000|2021-06-21 01:36:10|7190.1|7187.3|7189.6|7186.8|7190.6|7187.8|7189.6|7186.8|1
1624239380000|2021-06-21 01:36:20|7190.6|7187.8|7191.6|7188.8|7191.6|7188.8|7189.6|7186.8|12
1624239390000|2021-06-21 01:36:30|7191.1|7188.3|7190.6|7187.8|7191.1|7188.3|7190.6|7187.8|2
1624239400000|2021-06-21 01:36:40|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|4
1624239410000|2021-06-21 01:36:50|7190.6|7187.8|7189.1|7186.3|7190.6|7187.8|7188.6|7185.8|16
1624239420000|2021-06-21 01:37:00|7189.6|7186.8|7188.6|7185.8|7189.6|7186.8|7188.6|7185.8|2
1624239430000|2021-06-21 01:37:10|7189.1|7186.3|7189.1|7186.3|7189.6|7186.8|7188.6|7185.8|6
1624239440000|2021-06-21 01:37:20|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7188.6|7185.8|1
1624239450000|2021-06-21 01:37:30|7190.1|7187.3|7188.6|7185.8|7190.1|7187.3|7188.6|7185.8|15
1624239460000|2021-06-21 01:37:40|7189.1|7186.3|7188.6|7185.8|7189.1|7186.3|7188.6|7185.8|1
1624239470000|2021-06-21 01:37:50|7189|7186.2|7189.6|7186.8|7189.6|7186.8|7188.6|7185.8|8
1624239480000|2021-06-21 01:38:00|7189.5|7186.7|7189.6|7186.8|7189.6|7186.8|7189.5|7186.7|0
1624239490000|2021-06-21 01:38:10|7189.5|7186.7|7192.5|7189.7|7192.5|7189.7|7189.5|7186.7|20
1624239500000|2021-06-21 01:38:20|7192|7189.2|7194.5|7191.7|7194.5|7191.7|7191.5|7188.7|53
1624239510000|2021-06-21 01:38:30|7194.1|7191.3|7194.5|7191.7|7194.5|7191.7|7193.5|7190.7|8
1624239520000|2021-06-21 01:38:40|7193.6|7190.8|7191.5|7188.7|7193.6|7190.8|7191.5|7188.7|8
1624239530000|2021-06-21 01:38:50|7192|7189.2|7193.5|7190.7|7193.5|7190.7|7191.5|7188.7|20
1624239540000|2021-06-21 01:39:00|7194|7191.2|7192.5|7189.7|7194.5|7191.7|7191.5|7188.7|48
1624239550000|2021-06-21 01:39:10|7191.6|7188.8|7191.5|7188.7|7191.6|7188.8|7191.5|7188.7|4
1624239560000|2021-06-21 01:39:20|7190.5|7187.7|7189.5|7186.7|7190.5|7187.7|7189.5|7186.7|31
1624239570000|2021-06-21 01:39:30|7190|7187.2|7190|7187.2|7190.5|7187.7|7189.5|7186.7|6
1624239580000|2021-06-21 01:39:40|7190.5|7187.7|7190.5|7187.7|7191.5|7188.7|7190.5|7187.7|8
1624239590000|2021-06-21 01:39:50|7190|7187.2|7192.5|7189.7|7192.5|7189.7|7190|7187.2|15
1624239600000|2021-06-21 01:40:00|7192|7189.2|7194.5|7191.7|7194.5|7191.7|7191.5|7188.7|42
1624239610000|2021-06-21 01:40:10|7193.5|7190.7|7192.5|7189.7|7193.5|7190.7|7192.5|7189.7|6
1624239620000|2021-06-21 01:40:20|7193|7190.2|7196.5|7193.7|7196.5|7193.7|7193|7190.2|49
1624239630000|2021-06-21 01:40:30|7197.5|7194.7|7198.5|7195.7|7199.5|7196.7|7196.5|7193.7|113
1624239640000|2021-06-21 01:40:40|7199|7196.2|7199.5|7196.7|7199.5|7196.7|7197.5|7194.7|37
1624239650000|2021-06-21 01:40:50|7198.5|7195.7|7197.5|7194.7|7198.5|7195.7|7197.5|7194.7|13
1624239660000|2021-06-21 01:41:00|7197|7194.2|7198.5|7195.7|7199|7196.2|7196.5|7193.7|39
1624239670000|2021-06-21 01:41:10|7199|7196.2|7199.5|7196.7|7199.5|7196.7|7199|7196.2|12
1624239680000|2021-06-21 01:41:20|7199|7196.2|7198.5|7195.7|7199|7196.2|7198.5|7195.7|10
1624239690000|2021-06-21 01:41:30|7197.5|7194.7|7198.5|7195.7|7198.5|7195.7|7197.5|7194.7|27
1624239700000|2021-06-21 01:41:40|7197.5|7194.7|7197.5|7194.7|7198.5|7195.7|7196.5|7193.7|20
1624239710000|2021-06-21 01:41:50|7197|7194.2|7195.5|7192.7|7197.5|7194.7|7195.5|7192.7|28
1624239720000|2021-06-21 01:42:00|7196|7193.2|7195.5|7192.7|7196.5|7193.7|7195|7192.2|24
1624239730000|2021-06-21 01:42:10|7196|7193.2|7196.5|7193.7|7197.5|7194.7|7196|7193.2|21
1624239740000|2021-06-21 01:42:20|7195.5|7192.7|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|7
1624239750000|2021-06-21 01:42:30|||||||||4
1624239760000|2021-06-21 01:42:40|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|38
1624239770000|2021-06-21 01:42:50|7196|7193.2|7194.5|7191.7|7196.5|7193.7|7194.5|7191.7|29
1624239780000|2021-06-21 01:43:00|7195.5|7192.7|7194.5|7191.7|7195.5|7192.7|7194.5|7191.7|14
1624239790000|2021-06-21 01:43:10|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7192.5|7189.7|43
1624239800000|2021-06-21 01:43:20|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|7
1624239810000|2021-06-21 01:43:30|7193.5|7190.7|7193|7190.2|7193.5|7190.7|7193|7190.2|23
1624239820000|2021-06-21 01:43:40|7192.5|7189.7|7189|7186.2|7192.5|7189.7|7188.5|7185.7|60
1624239830000|2021-06-21 01:43:50|7188|7185.2|7188.5|7185.7|7189|7186.2|7187.5|7184.7|88
1624239840000|2021-06-21 01:44:00|7187.5|7184.7|7188.5|7185.7|7188.5|7185.7|7187.5|7184.7|15
1624239850000|2021-06-21 01:44:10|7189|7186.2|7190.5|7187.7|7191.5|7188.7|7187.5|7184.7|32
1624239860000|2021-06-21 01:44:20|7191|7188.2|7191.5|7188.7|7191.5|7188.7|7191|7188.2|13
1624239870000|2021-06-21 01:44:30|7191|7188.2|7191|7188.2|7191|7188.2|7190.5|7187.7|12
1624239880000|2021-06-21 01:44:40|7190.5|7187.7|7189.5|7186.7|7191|7188.2|7189.5|7186.7|14
1624239890000|2021-06-21 01:44:50|7188.5|7185.7|7188.5|7185.7|7188.5|7185.7|7188.5|7185.7|16
1624239900000|2021-06-21 01:45:00|7187.5|7184.7|7188.5|7185.7|7188.5|7185.7|7187.5|7184.7|13
1624239910000|2021-06-21 01:45:10|7187.5|7184.7|7188.5|7185.7|7188.5|7185.7|7187.5|7184.7|28
1624239920000|2021-06-21 01:45:20|7189.5|7186.7|7190.5|7187.7|7190.5|7187.7|7189.5|7186.7|15
1624239930000|2021-06-21 01:45:30|7191|7188.2|7190.5|7187.7|7191.5|7188.7|7190.5|7187.7|8
1624239940000|2021-06-21 01:45:40|7191|7188.2|7191.5|7188.7|7191.5|7188.7|7190.5|7187.7|8
1624239950000|2021-06-21 01:45:50|7190.5|7187.7|7191.5|7188.7|7191.5|7188.7|7190.5|7187.7|13
1624239960000|2021-06-21 01:46:00|7191|7188.2|7195|7192.2|7195|7192.2|7190.5|7187.7|26
1624239970000|2021-06-21 01:46:10|7195.5|7192.7|7193.5|7190.7|7195.5|7192.7|7192.5|7189.7|35
1624239980000|2021-06-21 01:46:20|7194|7191.2|7195.5|7192.7|7195.5|7192.7|7194|7191.2|43
1624239990000|2021-06-21 01:46:30|7196.5|7193.7|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|30
1624240000000|2021-06-21 01:46:40|7196|7193.2|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|6
1624240010000|2021-06-21 01:46:50|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196|7193.2|7
1624240020000|2021-06-21 01:47:00|7197|7194.2|7199.5|7196.7|7199.5|7196.7|7196.5|7193.7|81
1624240030000|2021-06-21 01:47:10|7203.5|7200.7|7199.5|7196.7|7203.5|7200.7|7199.5|7196.7|290
1624240040000|2021-06-21 01:47:20|7200.5|7197.7|7201.5|7198.7|7201.5|7198.7|7200|7197.2|58
1624240050000|2021-06-21 01:47:30|7200.5|7197.7|7201.5|7198.7|7201.5|7198.7|7200.5|7197.7|16
1624240060000|2021-06-21 01:47:40|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|8
1624240070000|2021-06-21 01:47:50|7200|7197.2|7199.5|7196.7|7200.5|7197.7|7199.5|7196.7|30
1624240080000|2021-06-21 01:48:00|7200|7197.2|7201.5|7198.7|7201.5|7198.7|7199.5|7196.7|37
1624240090000|2021-06-21 01:48:10|7201|7198.2|7200.5|7197.7|7201.5|7198.7|7200|7197.2|22
1624240100000|2021-06-21 01:48:20|7199.5|7196.7|7200.5|7197.7|7201.5|7198.7|7199.5|7196.7|12
1624240110000|2021-06-21 01:48:30|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7200.5|7197.7|12
1624240120000|2021-06-21 01:48:40|7202.5|7199.7|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|35
1624240130000|2021-06-21 01:48:50|7202|7199.2|7201.5|7198.7|7202|7199.2|7201.5|7198.7|5
1624240140000|2021-06-21 01:49:00|7202|7199.2|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|12
1624240150000|2021-06-21 01:49:10|7202.5|7199.7|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|18
1624240160000|2021-06-21 01:49:20|7202|7199.2|7202.5|7199.7|7202.5|7199.7|7202|7199.2|21
1624240170000|2021-06-21 01:49:30|7202|7199.2|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|18
1624240180000|2021-06-21 01:49:40|7202.5|7199.7|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|25
1624240190000|2021-06-21 01:49:50|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7199.5|7196.7|23
1624240200000|2021-06-21 01:50:00|7201|7198.2|7199.5|7196.7|7201|7198.2|7199.5|7196.7|10
1624240210000|2021-06-21 01:50:10|7199|7196.2|7199|7196.2|7199.5|7196.7|7198.5|7195.7|22
1624240220000|2021-06-21 01:50:20|7198.5|7195.7|7199.5|7196.7|7199.5|7196.7|7198.5|7195.7|15
1624240230000|2021-06-21 01:50:30|7200|7197.2|7199.5|7196.7|7200.5|7197.7|7198.5|7195.7|18
1624240240000|2021-06-21 01:50:40|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200|7197.2|9
1624240250000|2021-06-21 01:50:50|7201.5|7198.7|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|35
1624240260000|2021-06-21 01:51:00|7202.5|7199.7|7203.5|7200.7|7203.5|7200.7|7202.5|7199.7|36
1624240270000|2021-06-21 01:51:10|7204|7201.2|7203.5|7200.7|7204.5|7201.7|7202.5|7199.7|32
1624240280000|2021-06-21 01:51:20|7202.5|7199.7|7202.5|7199.7|7203.5|7200.7|7202.5|7199.7|3
1624240290000|2021-06-21 01:51:30|7203|7200.2|7201.5|7198.7|7203|7200.2|7200.5|7197.7|43
1624240300000|2021-06-21 01:51:40|7200.5|7197.7|7201.5|7198.7|7201.5|7198.7|7200.5|7197.7|15
1624240310000|2021-06-21 01:51:50|7202|7199.2|7202.5|7199.7|7203|7200.2|7202|7199.2|11
1624240320000|2021-06-21 01:52:00|7202|7199.2|7204.5|7201.7|7204.5|7201.7|7201.5|7198.7|31
1624240330000|2021-06-21 01:52:10|7203.5|7200.7|7204.5|7201.7|7204.5|7201.7|7203.5|7200.7|33
1624240340000|2021-06-21 01:52:20|7205.5|7202.7|7204.5|7201.7|7205.5|7202.7|7203.5|7200.7|31
1624240350000|2021-06-21 01:52:30|7203.5|7200.7|7203.5|7200.7|7204.5|7201.7|7202.5|7199.7|15
1624240360000|2021-06-21 01:52:40|7203|7200.2|7203.5|7200.7|7203.5|7200.7|7203|7200.2|3
1624240370000|2021-06-21 01:52:50|7203|7200.2|7200.5|7197.7|7203.5|7200.7|7199.5|7196.7|149
1624240380000|2021-06-21 01:53:00|7200|7197.2|7200.5|7197.7|7200.5|7197.7|7199.5|7196.7|76
1624240390000|2021-06-21 01:53:10|7201.5|7198.7|7200.5|7197.7|7201.5|7198.7|7200.5|7197.7|6
1624240400000|2021-06-21 01:53:20|7199.5|7196.7|7198.5|7195.7|7199.5|7196.7|7198|7195.2|25
1624240410000|2021-06-21 01:53:30|7198|7195.2|7197.5|7194.7|7198.5|7195.7|7197.5|7194.7|9
1624240420000|2021-06-21 01:53:40|||||||||11
1624240430000|2021-06-21 01:53:50|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|8
1624240440000|2021-06-21 01:54:00|7199.5|7196.7|7200.5|7197.7|7200.5|7197.7|7199.5|7196.7|8
1624240450000|2021-06-21 01:54:10|7200|7197.2|7200.5|7197.7|7200.5|7197.7|7199.5|7196.7|14
1624240460000|2021-06-21 01:54:20|7201|7198.2|7199.5|7196.7|7201.5|7198.7|7199.5|7196.7|21
1624240470000|2021-06-21 01:54:30|7198.5|7195.7|7199.5|7196.7|7199.5|7196.7|7198.5|7195.7|6
1624240480000|2021-06-21 01:54:40|7200|7197.2|7198.5|7195.7|7200.5|7197.7|7198.5|7195.7|9
1624240490000|2021-06-21 01:54:50|7199|7196.2|7200.5|7197.7|7200.5|7197.7|7199|7196.2|5
1624240500000|2021-06-21 01:55:00|7201|7198.2|7200.5|7197.7|7202.5|7199.7|7200.5|7197.7|13
1624240510000|2021-06-21 01:55:10|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|10
1624240520000|2021-06-21 01:55:20|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7
1624240530000|2021-06-21 01:55:30|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|7198.5|7195.7|148
1624240540000|2021-06-21 01:55:40|7200|7197.2|7200|7197.2|7200.5|7197.7|7200|7197.2|8
1624240550000|2021-06-21 01:55:50|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|1
1624240560000|2021-06-21 01:56:00|7199|7196.2|7197.5|7194.7|7200.5|7197.7|7197.5|7194.7|27
1624240570000|2021-06-21 01:56:10|7196.5|7193.7|7197|7194.2|7197.5|7194.7|7196.5|7193.7|41
1624240580000|2021-06-21 01:56:20|7196.5|7193.7|7197.5|7194.7|7197.5|7194.7|7196.5|7193.7|14
1624240590000|2021-06-21 01:56:30|7197|7194.2|7197.5|7194.7|7197.5|7194.7|7196.5|7193.7|4
1624240600000|2021-06-21 01:56:40|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|8
1624240610000|2021-06-21 01:56:50|||||||||3
1624240620000|2021-06-21 01:57:00|7195.5|7192.7|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|12
1624240630000|2021-06-21 01:57:10|7196|7193.2|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|10
1624240640000|2021-06-21 01:57:20|7197.5|7194.7|7196.5|7193.7|7197.5|7194.7|7196.5|7193.7|7
1624240650000|2021-06-21 01:57:30|||||||||2
1624240660000|2021-06-21 01:57:40|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|24
1624240670000|2021-06-21 01:57:50|||||||||2
1624240680000|2021-06-21 01:58:00|7194.5|7191.7|7195.5|7192.7|7196.5|7193.7|7194.5|7191.7|27
1624240690000|2021-06-21 01:58:10|7196.5|7193.7|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|6
1624240700000|2021-06-21 01:58:20|7194.5|7191.7|7194.5|7191.7|7195|7192.2|7194.5|7191.7|7
1624240710000|2021-06-21 01:58:30|||||||||4
1624240720000|2021-06-21 01:58:40|||||||||4
1624240730000|2021-06-21 01:58:50|7195|7192.2|7195.5|7192.7|7196|7193.2|7195|7192.2|11
1624240740000|2021-06-21 01:59:00|7195|7192.2|7193.5|7190.7|7195.5|7192.7|7193.5|7190.7|9
1624240750000|2021-06-21 01:59:10|7192.5|7189.7|7192.5|7189.7|7193.5|7190.7|7192.5|7189.7|40
1624240760000|2021-06-21 01:59:20|||||||||14
1624240770000|2021-06-21 01:59:30|7192|7189.2|7192.5|7189.7|7192.5|7189.7|7192|7189.2|10
1624240780000|2021-06-21 01:59:40|7191.5|7188.7|7192.5|7189.7|7192.5|7189.7|7191.5|7188.7|7
1624240790000|2021-06-21 01:59:50|7191.5|7188.7|7191|7188.2|7191.5|7188.7|7190.5|7187.7|16
1624240800000|2021-06-21 02:00:00|7190.5|7187.7|7191.5|7188.7|7192.5|7189.7|7190.5|7187.7|39
1624240810000|2021-06-21 02:00:10|7190.5|7187.7|7191|7188.2|7191.5|7188.7|7190.5|7187.7|114
1624240820000|2021-06-21 02:00:20|7190.5|7187.7|7191.5|7188.7|7191.5|7188.7|7190.5|7187.7|54
1624240830000|2021-06-21 02:00:30|7191|7188.2|7190.5|7187.7|7191.5|7188.7|7190.5|7187.7|4
1624240840000|2021-06-21 02:00:40|7191|7188.2|7191.5|7188.7|7191.5|7188.7|7191|7188.2|6
1624240850000|2021-06-21 02:00:50|7191|7188.2|7191.5|7188.7|7191.5|7188.7|7190.5|7187.7|15
1624240860000|2021-06-21 02:01:00|||||||||2
1624240870000|2021-06-21 02:01:10|7191|7188.2|7190.5|7187.7|7191|7188.2|7189.5|7186.7|25
1624240880000|2021-06-21 02:01:20|||||||||2
1624240890000|2021-06-21 02:01:30|7190|7187.2|7190.5|7187.7|7190.5|7187.7|7189.5|7186.7|9
1624240900000|2021-06-21 02:01:40|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|7190.5|7187.7|40
1624240910000|2021-06-21 02:01:50|7190.5|7187.7|7192.5|7189.7|7192.5|7189.7|7190.5|7187.7|10
1624240920000|2021-06-21 02:02:00|7191.5|7188.7|7191.5|7188.7|7192.5|7189.7|7191.5|7188.7|11
1624240930000|2021-06-21 02:02:10|7191|7188.2|7193|7190.2|7193.5|7190.7|7191|7188.2|11
1624240940000|2021-06-21 02:02:20|7193.5|7190.7|7192.5|7189.7|7193.5|7190.7|7192.5|7189.7|7
1624240950000|2021-06-21 02:02:30|7191.5|7188.7|7193.5|7190.7|7193.5|7190.7|7191.5|7188.7|6
1624240960000|2021-06-21 02:02:40|7193|7190.2|7192|7189.2|7193.5|7190.7|7192|7189.2|5
1624240970000|2021-06-21 02:02:50|7191.5|7188.7|7193.5|7190.7|7193.5|7190.7|7191.5|7188.7|10
1624240980000|2021-06-21 02:03:00|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|4
1624240990000|2021-06-21 02:03:10|7191.5|7188.7|7192.5|7189.7|7192.5|7189.7|7191.5|7188.7|14
1624241000000|2021-06-21 02:03:20|7192|7189.2|7191.5|7188.7|7192|7189.2|7191.5|7188.7|7
1624241010000|2021-06-21 02:03:30|7192.5|7189.7|7191.5|7188.7|7192.5|7189.7|7191.5|7188.7|10
1624241020000|2021-06-21 02:03:40|7192|7189.2|7192|7189.2|7192.5|7189.7|7191.5|7188.7|6
1624241030000|2021-06-21 02:03:50|7191.5|7188.7|7191.5|7188.7|7192.5|7189.7|7191.5|7188.7|105
1624241040000|2021-06-21 02:04:00|7192|7189.2|7190.5|7187.7|7192|7189.2|7190.5|7187.7|19
1624241050000|2021-06-21 02:04:10|7189.5|7186.7|7191.5|7188.7|7191.5|7188.7|7189.5|7186.7|29
1624241060000|2021-06-21 02:04:20|||||||||1
1624241070000|2021-06-21 02:04:30|7190.5|7187.7|7191.5|7188.7|7191.5|7188.7|7190.5|7187.7|12
1624241080000|2021-06-21 02:04:40|7192.5|7189.7|7191.5|7188.7|7192.5|7189.7|7191.5|7188.7|12
1624241090000|2021-06-21 02:04:50|7192.5|7189.7|7191.5|7188.7|7192.5|7189.7|7191.5|7188.7|18
1624241100000|2021-06-21 02:05:00|7191|7188.2|7191.5|7188.7|7191.5|7188.7|7191|7188.2|6
1624241110000|2021-06-21 02:05:10|7190.5|7187.7|7189.5|7186.7|7190.5|7187.7|7189.5|7186.7|20
1624241120000|2021-06-21 02:05:20|7190.5|7187.7|7190.5|7187.7|7191.5|7188.7|7190|7187.2|22
1624241130000|2021-06-21 02:05:30|||||||||7
1624241140000|2021-06-21 02:05:40|7190|7187.2|7190.5|7187.7|7190.5|7187.7|7189.5|7186.7|6
1624241150000|2021-06-21 02:05:50|7192|7189.2|7191.5|7188.7|7192.5|7189.7|7191.5|7188.7|14
1624241160000|2021-06-21 02:06:00|7191|7188.2|7191.5|7188.7|7191.5|7188.7|7191|7188.2|2
1624241170000|2021-06-21 02:06:10|7191|7188.2|7192.5|7189.7|7192.5|7189.7|7190.5|7187.7|11
1624241200000|2021-06-21 02:06:40|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7192.5|7189.7|20
1624241210000|2021-06-21 02:06:50|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194|7191.2|6
1624241220000|2021-06-21 02:07:00|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|8
1624241230000|2021-06-21 02:07:10|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|15
1624241240000|2021-06-21 02:07:20|7197.5|7194.7|7198.5|7195.7|7198.5|7195.7|7197.5|7194.7|19
1624241250000|2021-06-21 02:07:30|7198|7195.2|7197.5|7194.7|7198|7195.2|7197.5|7194.7|6
1624241260000|2021-06-21 02:07:40|||||||||3
1624241270000|2021-06-21 02:07:50|7197|7194.2|7195.5|7192.7|7197|7194.2|7195.5|7192.7|15
1624241280000|2021-06-21 02:08:00|7196|7193.2|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|8
1624241290000|2021-06-21 02:08:10|7197|7194.2|7197.5|7194.7|7197.5|7194.7|7196.5|7193.7|9
1624241300000|2021-06-21 02:08:20|7197|7194.2|7195.5|7192.7|7197.5|7194.7|7195.5|7192.7|4
1624241310000|2021-06-21 02:08:30|||||||||11
1624241330000|2021-06-21 02:08:50|7196|7193.2|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|7
1624241340000|2021-06-21 02:09:00|7197|7194.2|7198.5|7195.7|7198.5|7195.7|7196.5|7193.7|20
1624241350000|2021-06-21 02:09:10|7197.5|7194.7|7196.5|7193.7|7198.5|7195.7|7196.5|7193.7|15
1624241360000|2021-06-21 02:09:20|7197|7194.2|7196.5|7193.7|7197|7194.2|7196.5|7193.7|3
1624241370000|2021-06-21 02:09:30|7197.5|7194.7|7196.5|7193.7|7197.5|7194.7|7196.5|7193.7|12
1624241380000|2021-06-21 02:09:40|7197|7194.2|7197|7194.2|7197|7194.2|7196.5|7193.7|11
1624241390000|2021-06-21 02:09:50|7196.5|7193.7|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|7
1624241400000|2021-06-21 02:10:00|7196|7193.2|7197.5|7194.7|7197.5|7194.7|7196|7193.2|17
1624241410000|2021-06-21 02:10:10|7198|7195.2|7195.5|7192.7|7198.5|7195.7|7195.5|7192.7|32
1624241420000|2021-06-21 02:10:20|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|7
1624241440000|2021-06-21 02:10:40|7197|7194.2|7196.5|7193.7|7197.5|7194.7|7196.5|7193.7|23
1624241450000|2021-06-21 02:10:50|||||||||2
1624241460000|2021-06-21 02:11:00|7196|7193.2|7196.5|7193.7|7196.5|7193.7|7196|7193.2|1
1624241470000|2021-06-21 02:11:10|7197.5|7194.7|7197.5|7194.7|7198.5|7195.7|7197.5|7194.7|8
1624241480000|2021-06-21 02:11:20|7196.5|7193.7|7197.5|7194.7|7197.5|7194.7|7196.5|7193.7|8
1624241490000|2021-06-21 02:11:30|7196.5|7193.7|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|7
1624241500000|2021-06-21 02:11:40|7196|7193.2|7195.5|7192.7|7196|7193.2|7195.5|7192.7|16
1624241510000|2021-06-21 02:11:50|7195|7192.2|7195.5|7192.7|7195.5|7192.7|7194.5|7191.7|15
1624241520000|2021-06-21 02:12:00|7196|7193.2|7198.5|7195.7|7198.5|7195.7|7196|7193.2|17
1624241530000|2021-06-21 02:12:10|7198|7195.2|7197.5|7194.7|7198|7195.2|7197.5|7194.7|9
1624241540000|2021-06-21 02:12:20|7196.5|7193.7|7196.5|7193.7|7197|7194.2|7196.5|7193.7|6
1624241550000|2021-06-21 02:12:30|7197.5|7194.7|7196.5|7193.7|7197.5|7194.7|7196.5|7193.7|7
1624241560000|2021-06-21 02:12:40|7197.5|7194.7|7196.5|7193.7|7197.5|7194.7|7196.5|7193.7|1
1624241570000|2021-06-21 02:12:50|||||||||2
1624241580000|2021-06-21 02:13:00|||||||||2
1624241590000|2021-06-21 02:13:10|7196|7193.2|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|12
1624241610000|2021-06-21 02:13:30|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|5
1624241620000|2021-06-21 02:13:40|7195|7192.2|7196.5|7193.7|7196.5|7193.7|7195|7192.2|14
1624241630000|2021-06-21 02:13:50|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|2
1624241640000|2021-06-21 02:14:00|7196.5|7193.7|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|15
1624241650000|2021-06-21 02:14:10|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|9
1624241660000|2021-06-21 02:14:20|7196|7193.2|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|12
1624241670000|2021-06-21 02:14:30|7195.5|7192.7|7195.5|7192.7|7196|7193.2|7195.5|7192.7|1
1624241680000|2021-06-21 02:14:40|7196.5|7193.7|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|15
1624241690000|2021-06-21 02:14:50|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|21
1624241700000|2021-06-21 02:15:00|7196|7193.2|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|1
1624241710000|2021-06-21 02:15:10|||||||||3
1624241720000|2021-06-21 02:15:20|7195|7192.2|7195.5|7192.7|7195.5|7192.7|7195|7192.2|7
1624241730000|2021-06-21 02:15:30|7195|7192.2|7195.5|7192.7|7195.5|7192.7|7195|7192.2|3
1624241740000|2021-06-21 02:15:40|||||||||1
1624241750000|2021-06-21 02:15:50|||||||||2
1624241760000|2021-06-21 02:16:00|7196.5|7193.7|7197|7194.2|7197.5|7194.7|7196.5|7193.7|7
1624241770000|2021-06-21 02:16:10|7197.5|7194.7|7195.5|7192.7|7197.5|7194.7|7195.5|7192.7|4
1624241790000|2021-06-21 02:16:30|7194.5|7191.7|7195.5|7192.7|7195.5|7192.7|7194.5|7191.7|6
1624241800000|2021-06-21 02:16:40|7196.5|7193.7|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|15
1624241810000|2021-06-21 02:16:50|7195|7192.2|7195.5|7192.7|7195.5|7192.7|7195|7192.2|6
1624241820000|2021-06-21 02:17:00|7196|7193.2|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|2
1624241840000|2021-06-21 02:17:20|7195|7192.2|7195|7192.2|7195|7192.2|7194.5|7191.7|10
1624241850000|2021-06-21 02:17:30|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195|7192.2|0
1624241860000|2021-06-21 02:17:40|7196.5|7193.7|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|15
1624241870000|2021-06-21 02:17:50|7196.5|7193.7|7193.5|7190.7|7196.5|7193.7|7193.5|7190.7|21
1624241880000|2021-06-21 02:18:00|7194|7191.2|7194.5|7191.7|7194.5|7191.7|7194|7191.2|3
1624241890000|2021-06-21 02:18:10|7193.5|7190.7|7193.5|7190.7|7194.5|7191.7|7193.5|7190.7|12
1624241900000|2021-06-21 02:18:20|7194|7191.2|7193.5|7190.7|7194.5|7191.7|7193.5|7190.7|3
1624241910000|2021-06-21 02:18:30|||||||||3
1624241930000|2021-06-21 02:18:50|||||||||1
1624241940000|2021-06-21 02:19:00|7192.5|7189.7|7192.5|7189.7|7193|7190.2|7191.5|7188.7|24
1624241950000|2021-06-21 02:19:10|7192|7189.2|7192.5|7189.7|7192.5|7189.7|7192|7189.2|11
1624241960000|2021-06-21 02:19:20|7192|7189.2|7191.5|7188.7|7192.5|7189.7|7191.5|7188.7|6
1624241970000|2021-06-21 02:19:30|7190.5|7187.7|7191.5|7188.7|7191.5|7188.7|7190.5|7187.7|35
1624241980000|2021-06-21 02:19:40|7192|7189.2|7191.5|7188.7|7192.5|7189.7|7191.5|7188.7|4
1624241990000|2021-06-21 02:19:50|||||||||3
1624242000000|2021-06-21 02:20:00|7192.5|7189.7|7193.5|7190.7|7193.5|7190.7|7191.5|7188.7|10
1624242010000|2021-06-21 02:20:10|7193|7190.2|7192.5|7189.7|7193.5|7190.7|7192.5|7189.7|11
1624242020000|2021-06-21 02:20:20|7193|7190.2|7192.5|7189.7|7193|7190.2|7192.5|7189.7|1
1624242030000|2021-06-21 02:20:30|7193|7190.2|7193.5|7190.7|7193.5|7190.7|7193|7190.2|12
1624242040000|2021-06-21 02:20:40|7194|7191.2|7194|7191.2|7194.5|7191.7|7193.5|7190.7|16
1624242050000|2021-06-21 02:20:50|7194.5|7191.7|7195|7192.2|7195.5|7192.7|7194.5|7191.7|11
1624242060000|2021-06-21 02:21:00|7194.5|7191.7|7195.5|7192.7|7195.5|7192.7|7194.5|7191.7|3
1624242070000|2021-06-21 02:21:10|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|5
1624242080000|2021-06-21 02:21:20|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7194.5|7191.7|3
1624242090000|2021-06-21 02:21:30|7194.5|7191.7|7192.9|7190.1|7194.5|7191.7|7192.5|7189.7|19
1624242100000|2021-06-21 02:21:40|7193.4|7190.6|7193.5|7190.7|7193.5|7190.7|7192.5|7189.7|2
1624242110000|2021-06-21 02:21:50|7192.5|7189.7|7193.5|7190.7|7193.5|7190.7|7192.5|7189.7|3
1624242120000|2021-06-21 02:22:00|7193|7190.2|7194.5|7191.7|7194.5|7191.7|7193|7190.2|43
1624242140000|2021-06-21 02:22:20|7194|7191.2|7194.5|7191.7|7194.5|7191.7|7194|7191.2|3
1624242150000|2021-06-21 02:22:30|7194|7191.2|7194.5|7191.7|7194.5|7191.7|7194|7191.2|2
1624242160000|2021-06-21 02:22:40|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|0
1624242170000|2021-06-21 02:22:50|7194.5|7191.7|7194.4|7191.6|7195.4|7192.6|7194.4|7191.6|4
1624242180000|2021-06-21 02:23:00|7194.5|7191.7|7194.5|7191.7|7195.5|7192.7|7194.4|7191.6|4
1624242190000|2021-06-21 02:23:10|7195.4|7192.6|7195.4|7192.6|7195.5|7192.7|7194.9|7192.1|3
1624242200000|2021-06-21 02:23:20|7195.5|7192.7|7195.4|7192.6|7195.5|7192.7|7195.4|7192.6|0
1624242210000|2021-06-21 02:23:30|||||||||1
1624242220000|2021-06-21 02:23:40|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.4|7192.6|6
1624242230000|2021-06-21 02:23:50|7195.4|7192.6|7195.9|7193.1|7196.4|7193.6|7195.4|7192.6|10
1624242240000|2021-06-21 02:24:00|7196.4|7193.6|7197.4|7194.6|7197.4|7194.6|7196.4|7193.6|12
1624242250000|2021-06-21 02:24:10|7197.9|7195.1|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|41
1624242260000|2021-06-21 02:24:20|||||||||2
1624242270000|2021-06-21 02:24:30|||||||||4
1624242280000|2021-06-21 02:24:40|7197.9|7195.1|7197.4|7194.6|7198.4|7195.6|7197.4|7194.6|6
1624242290000|2021-06-21 02:24:50|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|0
1624242300000|2021-06-21 02:25:00|7198.9|7196.1|7198.4|7195.6|7198.9|7196.1|7198.4|7195.6|5
1624242310000|2021-06-21 02:25:10|7197.9|7195.1|7197.9|7195.1|7198.4|7195.6|7197.9|7195.1|8
1624242320000|2021-06-21 02:25:20|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|1
1624242340000|2021-06-21 02:25:40|||||||||1
1624242350000|2021-06-21 02:25:50|||||||||1
1624242370000|2021-06-21 02:26:10|||||||||3
1624242380000|2021-06-21 02:26:20|7196.9|7194.1|7197.4|7194.6|7197.4|7194.6|7196.4|7193.6|6
1624242390000|2021-06-21 02:26:30|7196.9|7194.1|7197.4|7194.6|7197.4|7194.6|7196.4|7193.6|19
1624242400000|2021-06-21 02:26:40|||||||||4
1624242410000|2021-06-21 02:26:50|||||||||2
1624242420000|2021-06-21 02:27:00|||||||||1
1624242430000|2021-06-21 02:27:10|||||||||2
1624242440000|2021-06-21 02:27:20|7197.9|7195.1|7197.4|7194.6|7198.4|7195.6|7197.4|7194.6|33
1624242450000|2021-06-21 02:27:30|7197.9|7195.1|7197.4|7194.6|7197.9|7195.1|7197.4|7194.6|8
1624242460000|2021-06-21 02:27:40|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|3
1624242470000|2021-06-21 02:27:50|7196.4|7193.6|7197.4|7194.6|7197.9|7195.1|7196.4|7193.6|4
1624242480000|2021-06-21 02:28:00|7196.9|7194.1|7198.4|7195.6|7198.4|7195.6|7196.9|7194.1|6
1624242490000|2021-06-21 02:28:10|7197.4|7194.6|7198.4|7195.6|7198.4|7195.6|7197.4|7194.6|5
1624242500000|2021-06-21 02:28:20|7197.9|7195.1|7197.4|7194.6|7197.9|7195.1|7197.4|7194.6|1
1624242510000|2021-06-21 02:28:30|||||||||1
1624242530000|2021-06-21 02:28:50|||||||||1
1624242540000|2021-06-21 02:29:00|7197.9|7195.1|7199.4|7196.6|7200.4|7197.6|7197.9|7195.1|73
1624242550000|2021-06-21 02:29:10|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|1
1624242580000|2021-06-21 02:29:40|7198.9|7196.1|7198.4|7195.6|7199.4|7196.6|7198.4|7195.6|6
1624242590000|2021-06-21 02:29:50|||||||||1
1624242600000|2021-06-21 02:30:00|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|10
1624242610000|2021-06-21 02:30:10|7199.9|7197.1|7199.4|7196.6|7199.9|7197.1|7199.4|7196.6|7
1624242620000|2021-06-21 02:30:20|7198.9|7196.1|7198.4|7195.6|7198.9|7196.1|7198.4|7195.6|7
1624242630000|2021-06-21 02:30:30|7197.9|7195.1|7197.9|7195.1|7198.4|7195.6|7197.4|7194.6|13
1624242640000|2021-06-21 02:30:40|7198.4|7195.6|7197.4|7194.6|7198.4|7195.6|7196.4|7193.6|13
1624242650000|2021-06-21 02:30:50|7196.9|7194.1|7198.4|7195.6|7198.4|7195.6|7196.9|7194.1|7
1624242660000|2021-06-21 02:31:00|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|4
1624242670000|2021-06-21 02:31:10|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|17
1624242680000|2021-06-21 02:31:20|||||||||1
1624242690000|2021-06-21 02:31:30|7197.4|7194.6|7193.4|7190.6|7197.4|7194.6|7193.4|7190.6|66
1624242700000|2021-06-21 02:31:40|7192.9|7190.1|7192.4|7189.6|7192.9|7190.1|7192.4|7189.6|7
1624242710000|2021-06-21 02:31:50|7193.4|7190.6|7193.4|7190.6|7194.4|7191.6|7193.4|7190.6|18
1624242720000|2021-06-21 02:32:00|7192.9|7190.1|7193.4|7190.6|7193.4|7190.6|7192.4|7189.6|25
1624242730000|2021-06-21 02:32:10|7192.4|7189.6|7193.4|7190.6|7193.4|7190.6|7192.4|7189.6|5
1624242740000|2021-06-21 02:32:20|7192.9|7190.1|7193.4|7190.6|7193.4|7190.6|7192.4|7189.6|5
1624242750000|2021-06-21 02:32:30|||||||||1
1624242760000|2021-06-21 02:32:40|7192.9|7190.1|7192.9|7190.1|7193.4|7190.6|7192.9|7190.1|17
1624242770000|2021-06-21 02:32:50|7192.4|7189.6|7190.4|7187.6|7192.4|7189.6|7190.4|7187.6|37
1624242780000|2021-06-21 02:33:00|7191.4|7188.6|7191.4|7188.6|7192.4|7189.6|7191.4|7188.6|16
1624242790000|2021-06-21 02:33:10|7192.4|7189.6|7191.4|7188.6|7192.4|7189.6|7191.4|7188.6|6
1624242800000|2021-06-21 02:33:20|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|6
1624242810000|2021-06-21 02:33:30|7191.9|7189.1|7192.4|7189.6|7192.4|7189.6|7191.9|7189.1|3
1624242820000|2021-06-21 02:33:40|7191.4|7188.6|7192.4|7189.6|7192.4|7189.6|7191.4|7188.6|5
1624242830000|2021-06-21 02:33:50|7191.9|7189.1|7191.4|7188.6|7191.9|7189.1|7191.4|7188.6|2
1624242840000|2021-06-21 02:34:00|7190.4|7187.6|7191.4|7188.6|7192.4|7189.6|7190.4|7187.6|25
1624242850000|2021-06-21 02:34:10|7191.9|7189.1|7191.4|7188.6|7192.4|7189.6|7191.4|7188.6|9
1624242860000|2021-06-21 02:34:20|7191.9|7189.1|7192.4|7189.6|7192.4|7189.6|7191.4|7188.6|12
1624242870000|2021-06-21 02:34:30|7191.9|7189.1|7192.4|7189.6|7192.4|7189.6|7191.4|7188.6|8
1624242880000|2021-06-21 02:34:40|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|4
1624242890000|2021-06-21 02:34:50|||||||||1
1624242900000|2021-06-21 02:35:00|||||||||2
1624242910000|2021-06-21 02:35:10|7192.4|7189.6|7192.9|7190.1|7192.9|7190.1|7192.4|7189.6|7
1624242920000|2021-06-21 02:35:20|7192.4|7189.6|7191.4|7188.6|7192.4|7189.6|7190.4|7187.6|12
1624242930000|2021-06-21 02:35:30|7190.4|7187.6|7191.4|7188.6|7191.4|7188.6|7190.4|7187.6|5
1624242940000|2021-06-21 02:35:40|||||||||2
1624242950000|2021-06-21 02:35:50|7191.9|7189.1|7192.4|7189.6|7193.4|7190.6|7191.4|7188.6|22
1624242960000|2021-06-21 02:36:00|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|6
1624242970000|2021-06-21 02:36:10|7190.4|7187.6|7193.4|7190.6|7193.4|7190.6|7190.4|7187.6|20
1624242980000|2021-06-21 02:36:20|7192.9|7190.1|7192.4|7189.6|7193.4|7190.6|7192.4|7189.6|5
1624242990000|2021-06-21 02:36:30|7191.4|7188.6|7191.4|7188.6|7191.9|7189.1|7191.4|7188.6|3
1624243000000|2021-06-21 02:36:40|7190.4|7187.6|7190.4|7187.6|7190.9|7188.1|7190.4|7187.6|11
1624243010000|2021-06-21 02:36:50|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|10
1624243020000|2021-06-21 02:37:00|||||||||3
1624243030000|2021-06-21 02:37:10|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|7191.4|7188.6|6
1624243040000|2021-06-21 02:37:20|7191.9|7189.1|7192.4|7189.6|7192.9|7190.1|7191.9|7189.1|3
1624243060000|2021-06-21 02:37:40|7191.4|7188.6|7190.4|7187.6|7192.4|7189.6|7190.4|7187.6|40
1624243070000|2021-06-21 02:37:50|7191.4|7188.6|7191.4|7188.6|7192.4|7189.6|7191.4|7188.6|14
1624243080000|2021-06-21 02:38:00|7190.4|7187.6|7191.4|7188.6|7191.4|7188.6|7190.4|7187.6|21
1624243090000|2021-06-21 02:38:10|||||||||3
1624243100000|2021-06-21 02:38:20|7192.4|7189.6|7193.4|7190.6|7193.4|7190.6|7192.4|7189.6|23
1624243110000|2021-06-21 02:38:30|7194.4|7191.6|7195.4|7192.6|7195.4|7192.6|7194.4|7191.6|4
1624243120000|2021-06-21 02:38:40|7194.4|7191.6|7194.4|7191.6|7195.4|7192.6|7194.4|7191.6|18
1624243130000|2021-06-21 02:38:50|7195.4|7192.6|7195.4|7192.6|7196.4|7193.6|7194.9|7192.1|24
1624243140000|2021-06-21 02:39:00|7194.4|7191.6|7195.4|7192.6|7195.4|7192.6|7194.4|7191.6|22
1624243150000|2021-06-21 02:39:10|7195.9|7193.1|7195.4|7192.6|7195.9|7193.1|7194.4|7191.6|10
1624243160000|2021-06-21 02:39:20|7195.9|7193.1|7195.4|7192.6|7196.4|7193.6|7194.4|7191.6|18
1624243170000|2021-06-21 02:39:30|||||||||7
1624243180000|2021-06-21 02:39:40|7194.4|7191.6|7193.4|7190.6|7194.4|7191.6|7193.4|7190.6|12
1624243190000|2021-06-21 02:39:50|7194.4|7191.6|7192.4|7189.6|7194.4|7191.6|7192.4|7189.6|3
1624243200000|2021-06-21 02:40:00|7191.9|7189.1|7190.4|7187.6|7192.4|7189.6|7189.4|7186.6|39
1624243210000|2021-06-21 02:40:10|7189.9|7187.1|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|12
1624243220000|2021-06-21 02:40:20|7190.4|7187.6|7190.4|7187.6|7190.9|7188.1|7189.9|7187.1|24
1624243230000|2021-06-21 02:40:30|7189.4|7186.6|7189.9|7187.1|7190.4|7187.6|7189.4|7186.6|21
1624243240000|2021-06-21 02:40:40|7189.4|7186.6|7190.4|7187.6|7190.4|7187.6|7189.4|7186.6|4
1624243250000|2021-06-21 02:40:50|7189.9|7187.1|7190.4|7187.6|7190.4|7187.6|7189.4|7186.6|17
1624243260000|2021-06-21 02:41:00|7189.9|7187.1|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|21
1624243270000|2021-06-21 02:41:10|7190.4|7187.6|7192.4|7189.6|7192.4|7189.6|7190.4|7187.6|59
1624243280000|2021-06-21 02:41:20|7191.4|7188.6|7193.4|7190.6|7194.4|7191.6|7191.4|7188.6|44
1624243290000|2021-06-21 02:41:30|7194.4|7191.6|7193.4|7190.6|7194.4|7191.6|7193.4|7190.6|32
1624243300000|2021-06-21 02:41:40|7192.9|7190.1|7194.4|7191.6|7195.4|7192.6|7192.9|7190.1|15
1624243310000|2021-06-21 02:41:50|7194.9|7192.1|7194.4|7191.6|7195.4|7192.6|7193.4|7190.6|47
1624243320000|2021-06-21 02:42:00|7195.4|7192.6|7195.4|7192.6|7197.4|7194.6|7194.9|7192.1|31
1624243330000|2021-06-21 02:42:10|7195.9|7193.1|7195.4|7192.6|7196.4|7193.6|7195.4|7192.6|16
1624243340000|2021-06-21 02:42:20|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|17
1624243350000|2021-06-21 02:42:30|7193.4|7190.6|7192.4|7189.6|7193.9|7191.1|7192.4|7189.6|16
1624243360000|2021-06-21 02:42:40|7192.9|7190.1|7191.4|7188.6|7192.9|7190.1|7191.4|7188.6|10
1624243370000|2021-06-21 02:42:50|7191.9|7189.1|7192.4|7189.6|7192.4|7189.6|7191.4|7188.6|13
1624243380000|2021-06-21 02:43:00|7191.4|7188.6|7193.4|7190.6|7193.4|7190.6|7191.4|7188.6|8
1624243390000|2021-06-21 02:43:10|7192.9|7190.1|7192.4|7189.6|7193.4|7190.6|7192.4|7189.6|18
1624243400000|2021-06-21 02:43:20|7192.9|7190.1|7192.4|7189.6|7192.9|7190.1|7192.4|7189.6|4
1624243410000|2021-06-21 02:43:30|7193.4|7190.6|7194.4|7191.6|7194.4|7191.6|7192.4|7189.6|12
1624243420000|2021-06-21 02:43:40|7195.4|7192.6|7195.4|7192.6|7195.4|7192.6|7194.4|7191.6|24
1624243430000|2021-06-21 02:43:50|7195.9|7193.1|7195.4|7192.6|7196.4|7193.6|7194.9|7192.1|25
1624243440000|2021-06-21 02:44:00|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7195.4|7192.6|29
1624243450000|2021-06-21 02:44:10|7195.4|7192.6|7195.4|7192.6|7196.4|7193.6|7195.4|7192.6|6
1624243460000|2021-06-21 02:44:20|7196.4|7193.6|7195.9|7193.1|7196.4|7193.6|7195.9|7193.1|8
1624243470000|2021-06-21 02:44:30|7195.4|7192.6|7194.9|7192.1|7195.4|7192.6|7194.4|7191.6|6
1624243480000|2021-06-21 02:44:40|7194.4|7191.6|7195.4|7192.6|7196.4|7193.6|7194.4|7191.6|19
1624243490000|2021-06-21 02:44:50|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7195.4|7192.6|11
1624243500000|2021-06-21 02:45:00|7195.9|7193.1|7195.4|7192.6|7196.4|7193.6|7195.4|7192.6|5
1624243510000|2021-06-21 02:45:10|7194.4|7191.6|7195.4|7192.6|7195.4|7192.6|7194.4|7191.6|6
1624243520000|2021-06-21 02:45:20|7194.4|7191.6|7195.4|7192.6|7195.4|7192.6|7194.4|7191.6|2
1624243530000|2021-06-21 02:45:30|7194.9|7192.1|7195.4|7192.6|7195.4|7192.6|7194.4|7191.6|8
1624243540000|2021-06-21 02:45:40|7194.9|7192.1|7195.9|7193.1|7195.9|7193.1|7194.9|7192.1|18
1624243550000|2021-06-21 02:45:50|7196.4|7193.6|7194.4|7191.6|7196.4|7193.6|7194.4|7191.6|12
1624243560000|2021-06-21 02:46:00|7195.4|7192.6|7194.4|7191.6|7195.4|7192.6|7194.4|7191.6|8
1624243570000|2021-06-21 02:46:10|7195.4|7192.6|7195.4|7192.6|7195.4|7192.6|7194.9|7192.1|6
1624243580000|2021-06-21 02:46:20|7196.4|7193.6|7195.9|7193.1|7196.4|7193.6|7195.4|7192.6|12
1624243590000|2021-06-21 02:46:30|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7195.9|7193.1|0
1624243600000|2021-06-21 02:46:40|||||||||2
1624243610000|2021-06-21 02:46:50|7195.4|7192.6|7195.4|7192.6|7196.4|7193.6|7195.4|7192.6|7
1624243620000|2021-06-21 02:47:00|7194.9|7192.1|7195.4|7192.6|7196.4|7193.6|7194.9|7192.1|20
1624243630000|2021-06-21 02:47:10|7194.9|7192.1|7195.4|7192.6|7195.4|7192.6|7194.9|7192.1|6
1624243640000|2021-06-21 02:47:20|7194.4|7191.6|7192.4|7189.6|7195.4|7192.6|7192.4|7189.6|26
1624243650000|2021-06-21 02:47:30|7192.9|7190.1|7192.4|7189.6|7192.9|7190.1|7192.4|7189.6|7
1624243660000|2021-06-21 02:47:40|7192.9|7190.1|7193.9|7191.1|7194.4|7191.6|7192.9|7190.1|26
1624243670000|2021-06-21 02:47:50|7194.4|7191.6|7194.9|7192.1|7195.4|7192.6|7193.4|7190.6|33
1624243680000|2021-06-21 02:48:00|7195.4|7192.6|7194.4|7191.6|7195.4|7192.6|7194.4|7191.6|36
1624243690000|2021-06-21 02:48:10|7193.4|7190.6|7195.4|7192.6|7195.4|7192.6|7193.4|7190.6|30
1624243700000|2021-06-21 02:48:20|7194.4|7191.6|7196.4|7193.6|7196.4|7193.6|7194.4|7191.6|6
1624243710000|2021-06-21 02:48:30|||||||||1
1624243720000|2021-06-21 02:48:40|7195.9|7193.1|7197.4|7194.6|7197.4|7194.6|7195.4|7192.6|29
1624243730000|2021-06-21 02:48:50|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7195.4|7192.6|14
1624243740000|2021-06-21 02:49:00|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|7196.4|7193.6|13
1624243750000|2021-06-21 02:49:10|7197.9|7195.1|7198.4|7195.6|7198.4|7195.6|7197.4|7194.6|21
1624243760000|2021-06-21 02:49:20|7198.9|7196.1|7199.4|7196.6|7199.4|7196.6|7197.9|7195.1|34
1624243770000|2021-06-21 02:49:30|7198.9|7196.1|7199.4|7196.6|7199.4|7196.6|7198.4|7195.6|19
1624243780000|2021-06-21 02:49:40|7199.9|7197.1|7200.4|7197.6|7200.4|7197.6|7199.4|7196.6|52
1624243790000|2021-06-21 02:49:50|||||||||10
1624243800000|2021-06-21 02:50:00|7201.4|7198.6|7202.4|7199.6|7202.4|7199.6|7201.4|7198.6|133
1624243810000|2021-06-21 02:50:10|||||||||34
1624243820000|2021-06-21 02:50:20|7203.4|7200.6|7202.4|7199.6|7203.4|7200.6|7202.4|7199.6|36
1624243830000|2021-06-21 02:50:30|7202.9|7200.1|7203.4|7200.6|7203.4|7200.6|7202.4|7199.6|20
1624243840000|2021-06-21 02:50:40|7204.4|7201.6|7203.4|7200.6|7204.4|7201.6|7203.4|7200.6|29
1624243850000|2021-06-21 02:50:50|7202.4|7199.6|7202.4|7199.6|7203.4|7200.6|7202.4|7199.6|14
1624243860000|2021-06-21 02:51:00|7203.4|7200.6|7202.4|7199.6|7203.4|7200.6|7202.4|7199.6|6
1624243870000|2021-06-21 02:51:10|7202.9|7200.1|7202.4|7199.6|7202.9|7200.1|7202.4|7199.6|0
1624243890000|2021-06-21 02:51:30|7201.9|7199.1|7199.4|7196.6|7202.4|7199.6|7199.4|7196.6|47
1624243900000|2021-06-21 02:51:40|7198.9|7196.1|7197.9|7195.1|7199.4|7196.6|7197.9|7195.1|39
1624243910000|2021-06-21 02:51:50|7198.4|7195.6|7197.4|7194.6|7198.4|7195.6|7197.4|7194.6|3
1624243920000|2021-06-21 02:52:00|7197.9|7195.1|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|0
1624243930000|2021-06-21 02:52:10|||||||||5
1624243940000|2021-06-21 02:52:20|7198.9|7196.1|7197.4|7194.6|7199.4|7196.6|7197.4|7194.6|17
1624243950000|2021-06-21 02:52:30|7198.4|7195.6|7199.4|7196.6|7199.4|7196.6|7198.4|7195.6|16
1624243960000|2021-06-21 02:52:40|7198.4|7195.6|7198.9|7196.1|7198.9|7196.1|7198.4|7195.6|4
1624243970000|2021-06-21 02:52:50|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|6
1624243980000|2021-06-21 02:53:00|7198.9|7196.1|7197.4|7194.6|7198.9|7196.1|7196.9|7194|45
1624243990000|2021-06-21 02:53:10|7196.4|7193.6|7195.4|7192.6|7197.4|7194.6|7195.4|7192.6|14
1624244000000|2021-06-21 02:53:20|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|5
1624244010000|2021-06-21 02:53:30|||||||||9
1624244020000|2021-06-21 02:53:40|7194.9|7192.1|7195.4|7192.6|7196.4|7193.6|7194.4|7191.6|41
1624244030000|2021-06-21 02:53:50|7194.9|7192.1|7194.4|7191.6|7194.9|7192.1|7193.4|7190.6|13
1624244040000|2021-06-21 02:54:00|7193.9|7191.1|7194.4|7191.6|7195.4|7192.6|7193.9|7191.1|12
1624244050000|2021-06-21 02:54:10|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|10
1624244060000|2021-06-21 02:54:20|7194.4|7191.6|7193.4|7190.6|7194.4|7191.6|7192.9|7190.1|22
1624244070000|2021-06-21 02:54:30|7193.9|7191.1|7193.4|7190.6|7194.4|7191.6|7193.4|7190.6|18
1624244080000|2021-06-21 02:54:40|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|2
1624244090000|2021-06-21 02:54:50|7194.9|7192.1|7193.4|7190.6|7194.9|7192.1|7193.4|7190.6|12
1624244100000|2021-06-21 02:55:00|7192.9|7190.1|7192.4|7189.6|7192.9|7190.1|7191.4|7188.6|27
1624244110000|2021-06-21 02:55:10|7192.9|7190.1|7193.4|7190.6|7194.4|7191.6|7192.9|7190.1|11
1624244120000|2021-06-21 02:55:20|7194.4|7191.6|7195.4|7192.6|7195.4|7192.6|7193.9|7191.1|14
1624244130000|2021-06-21 02:55:30|||||||||1
1624244140000|2021-06-21 02:55:40|7194.9|7192.1|7194.4|7191.6|7194.9|7192.1|7194.4|7191.6|2
1624244150000|2021-06-21 02:55:50|7195.4|7192.6|7195.4|7192.6|7195.4|7192.6|7195.4|7192.6|4
1624244160000|2021-06-21 02:56:00|7195.9|7193.1|7196.4|7193.6|7196.4|7193.6|7195.9|7193.1|10
1624244170000|2021-06-21 02:56:10|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|10
1624244180000|2021-06-21 02:56:20|||||||||10
1624244190000|2021-06-21 02:56:30|7198.4|7195.6|7197.4|7194.6|7198.4|7195.6|7197.4|7194.6|10
1624244200000|2021-06-21 02:56:40|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|16
1624244210000|2021-06-21 02:56:50|7197.4|7194.6|7197.4|7194.6|7198.4|7195.6|7197.4|7194.6|30
1624244220000|2021-06-21 02:57:00|7197.9|7195.1|7197.4|7194.6|7197.9|7195.1|7197.4|7194.6|8
1624244230000|2021-06-21 02:57:10|7196.9|7194.1|7198.4|7195.6|7198.4|7195.6|7196.9|7194.1|11
1624244240000|2021-06-21 02:57:20|7197.9|7195.1|7197.4|7194.6|7197.9|7195.1|7197.4|7194.6|4
1624244250000|2021-06-21 02:57:30|||||||||1
1624244260000|2021-06-21 02:57:40|7196.9|7194.1|7196.4|7193.6|7196.9|7194.1|7196.4|7193.6|2
1624244270000|2021-06-21 02:57:50|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|4
1624244280000|2021-06-21 02:58:00|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|3
1624244290000|2021-06-21 02:58:10|||||||||2
1624244300000|2021-06-21 02:58:20|7197.4|7194.6|7198.4|7195.6|7198.4|7195.6|7197.4|7194.6|6
1624244310000|2021-06-21 02:58:30|7198.9|7196.1|7199.4|7196.6|7199.4|7196.6|7198.9|7196.1|6
1624244320000|2021-06-21 02:58:40|7198.4|7195.6|7199.4|7196.6|7199.4|7196.6|7198.4|7195.6|4
1624244330000|2021-06-21 02:58:50|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|3
1624244340000|2021-06-21 02:59:00|7197.4|7194.6|7198.4|7195.6|7198.4|7195.6|7197.4|7194.6|8
1624244350000|2021-06-21 02:59:10|7197.9|7195.1|7197.4|7194.6|7197.9|7195.1|7197.4|7194.6|1
1624244360000|2021-06-21 02:59:20|7197.9|7195.1|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|3
1624244370000|2021-06-21 02:59:30|7198.9|7196.1|7198.9|7196.1|7199.4|7196.6|7198.9|7196.1|9
1624244380000|2021-06-21 02:59:40|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|2
1624244390000|2021-06-21 02:59:50|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|6
1624244400000|2021-06-21 03:00:00|||||||||2
1624244410000|2021-06-21 03:00:10|7199.4|7196.6|7197.4|7194.6|7199.4|7196.6|7197.4|7194.6|11
1624244420000|2021-06-21 03:00:20|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|3
1624244430000|2021-06-21 03:00:30|7196.9|7194.1|7196.9|7194.1|7197.4|7194.6|7196.9|7194.1|3
1624244440000|2021-06-21 03:00:40|7197.4|7194.6|7196.4|7193.6|7197.4|7194.6|7196.4|7193.6|10
1624244450000|2021-06-21 03:00:50|7197.4|7194.6|7196.4|7193.6|7197.4|7194.6|7196.4|7193.6|8
1624244460000|2021-06-21 03:01:00|7195.4|7192.6|7194.4|7191.6|7195.4|7192.6|7194.4|7191.6|7
1624244470000|2021-06-21 03:01:10|7195.4|7192.6|7194.4|7191.6|7195.4|7192.6|7194.4|7191.6|12
1624244480000|2021-06-21 03:01:20|7194.9|7192.1|7194.9|7192.1|7195.4|7192.6|7194.9|7192.1|5
1624244490000|2021-06-21 03:01:30|7195.4|7192.6|7194.4|7191.6|7195.4|7192.6|7194.4|7191.6|1
1624244500000|2021-06-21 03:01:40|7193.9|7191.1|7193.4|7190.6|7193.9|7191.1|7193.4|7190.6|11
1624244510000|2021-06-21 03:01:50|7192.9|7190.1|7192.4|7189.6|7193.4|7190.6|7191.4|7188.6|31
1624244520000|2021-06-21 03:02:00|7192.9|7190.1|7195.4|7192.6|7195.9|7193.1|7192.4|7189.6|23
1624244530000|2021-06-21 03:02:10|7194.4|7191.6|7193.4|7190.6|7195.4|7192.6|7193.4|7190.6|33
1624244540000|2021-06-21 03:02:20|7192.4|7189.6|7191.9|7189.1|7192.4|7189.6|7191.4|7188.6|7
1624244550000|2021-06-21 03:02:30|7192.4|7189.6|7192.4|7189.6|7193.4|7190.6|7191.4|7188.6|20
1624244560000|2021-06-21 03:02:40|7193.4|7190.6|7190.4|7187.6|7193.4|7190.6|7190.4|7187.6|72
1624244570000|2021-06-21 03:02:50|7191.4|7188.6|7191.4|7188.6|7192.4|7189.6|7190.9|7188.1|12
1624244580000|2021-06-21 03:03:00|7190.9|7188.1|7191.4|7188.6|7191.4|7188.6|7190.9|7188.1|2
1624244590000|2021-06-21 03:03:10|7190.9|7188.1|7191.4|7188.6|7191.4|7188.6|7190.4|7187.6|12
1624244600000|2021-06-21 03:03:20|7192.4|7189.6|7193.4|7190.6|7193.4|7190.6|7192.4|7189.6|10
1624244610000|2021-06-21 03:03:30|7192.4|7189.6|7193.4|7190.6|7193.4|7190.6|7192.4|7189.6|17
1624244620000|2021-06-21 03:03:40|7192.9|7190.1|7192.4|7189.6|7192.9|7190.1|7192.4|7189.6|2
1624244630000|2021-06-21 03:03:50|7192.9|7190.1|7193.4|7190.6|7193.4|7190.6|7192.9|7190.1|7
1624244640000|2021-06-21 03:04:00|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|3
1624244650000|2021-06-21 03:04:10|7192.9|7190.1|7192.4|7189.6|7192.9|7190.1|7191.4|7188.6|11
1624244660000|2021-06-21 03:04:20|||||||||1
1624244670000|2021-06-21 03:04:30|7191.9|7189.1|7191.4|7188.6|7192.4|7189.6|7191.4|7188.6|13
1624244680000|2021-06-21 03:04:40|7190.4|7187.6|7190.9|7188.1|7191.4|7188.6|7190.4|7187.6|20
1624244690000|2021-06-21 03:04:50|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|2
1624244700000|2021-06-21 03:05:00|7189.9|7187.1|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|18
1624244710000|2021-06-21 03:05:10|7188.4|7185.6|7187.4|7184.6|7188.4|7185.6|7186.4|7183.6|60
1624244720000|2021-06-21 03:05:20|7186.4|7183.6|7186.4|7183.6|7187.4|7184.6|7186.4|7183.6|36
1624244730000|2021-06-21 03:05:30|7187.4|7184.6|7186.4|7183.6|7187.4|7184.6|7186.4|7183.6|46
1624244740000|2021-06-21 03:05:40|7187.4|7184.6|7186.4|7183.6|7187.4|7184.6|7186.4|7183.6|29
1624244750000|2021-06-21 03:05:50|||||||||34
1624244760000|2021-06-21 03:06:00|7186.9|7184.1|7187.4|7184.6|7187.4|7184.6|7186.4|7183.6|9
1624244770000|2021-06-21 03:06:10|7187.9|7185.1|7188.9|7186.1|7189.4|7186.6|7187.4|7184.6|62
1624244780000|2021-06-21 03:06:20|7189.4|7186.6|7188.4|7185.6|7189.4|7186.6|7188.4|7185.6|9
1624244790000|2021-06-21 03:06:30|7189.3|7186.5|7188.4|7185.6|7189.3|7186.5|7188.4|7185.6|8
1624244800000|2021-06-21 03:06:40|7187.4|7184.6|7187.4|7184.6|7188.4|7185.6|7187.4|7184.6|13
1624244810000|2021-06-21 03:06:50|7187.9|7185.1|7187.4|7184.6|7187.9|7185.1|7187.4|7184.6|10
1624244820000|2021-06-21 03:07:00|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7187.4|7184.6|15
1624244830000|2021-06-21 03:07:10|7187.9|7185.1|7187.4|7184.6|7188.4|7185.6|7187.4|7184.6|11
1624244840000|2021-06-21 03:07:20|7187.9|7185.1|7188.9|7186.1|7189.4|7186.6|7187.4|7184.6|25
1624244850000|2021-06-21 03:07:30|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|7189.3|7186.5|8
1624244860000|2021-06-21 03:07:40|7189.8|7187|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|16
1624244870000|2021-06-21 03:07:50|7189.3|7186.5|7188.4|7185.6|7189.4|7186.6|7188.4|7185.6|33
1624244880000|2021-06-21 03:08:00|7188.3|7185.5|7189.3|7186.5|7189.4|7186.6|7187.4|7184.6|12
1624244890000|2021-06-21 03:08:10|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7187.4|7184.6|12
1624244900000|2021-06-21 03:08:20|7188.3|7185.5|7187.4|7184.6|7188.3|7185.5|7187.4|7184.6|3
1624244910000|2021-06-21 03:08:30|7188.3|7185.5|7188.4|7185.6|7188.4|7185.6|7188.3|7185.5|2
1624244920000|2021-06-21 03:08:40|7188.3|7185.5|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|5
1624244930000|2021-06-21 03:08:50|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|3
1624244940000|2021-06-21 03:09:00|7188.8|7186|7188.3|7185.5|7188.8|7186|7188.3|7185.5|2
1624244950000|2021-06-21 03:09:10|7189.3|7186.5|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|8
1624244960000|2021-06-21 03:09:20|||||||||8
1624244980000|2021-06-21 03:09:40|7187.4|7184.6|7188.3|7185.5|7188.3|7185.5|7187.3|7184.5|11
1624244990000|2021-06-21 03:09:50|7187.8|7185|7187.3|7184.5|7187.8|7185|7187.3|7184.5|1
1624245000000|2021-06-21 03:10:00|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|11
1624245010000|2021-06-21 03:10:10|7187.8|7185|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|6
1624245020000|2021-06-21 03:10:20|||||||||1
1624245030000|2021-06-21 03:10:30|7187.8|7185|7188.3|7185.5|7188.3|7185.5|7187.8|7185|5
1624245040000|2021-06-21 03:10:40|7189.3|7186.5|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|22
1624245050000|2021-06-21 03:10:50|||||||||1
1624245060000|2021-06-21 03:11:00|7187.3|7184.5|7189.3|7186.5|7189.3|7186.5|7187.3|7184.5|24
1624245070000|2021-06-21 03:11:10|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7187.3|7184.5|15
1624245080000|2021-06-21 03:11:20|7187.3|7184.5|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|5
1624245090000|2021-06-21 03:11:30|7187.8|7185|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|3
1624245100000|2021-06-21 03:11:40|7187.8|7185|7188.3|7185.5|7189.3|7186.5|7187.8|7185|13
1624245110000|2021-06-21 03:11:50|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|10
1624245120000|2021-06-21 03:12:00|7187.8|7185|7188.3|7185.5|7188.3|7185.5|7187.8|7185|10
1624245130000|2021-06-21 03:12:10|7187.3|7184.5|7187.8|7185|7188.3|7185.5|7187.3|7184.5|17
1624245140000|2021-06-21 03:12:20|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|2
1624245150000|2021-06-21 03:12:30|7187.8|7185|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|3
1624245160000|2021-06-21 03:12:40|7186.3|7183.5|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|7
1624245170000|2021-06-21 03:12:50|7186.3|7183.5|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|9
1624245180000|2021-06-21 03:13:00|||||||||4
1624245190000|2021-06-21 03:13:10|7186.3|7183.5|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|14
1624245200000|2021-06-21 03:13:20|7186.8|7184|7186.8|7184|7186.8|7184|7186.8|7184|7
1624245210000|2021-06-21 03:13:30|7186.3|7183.5|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|4
1624245220000|2021-06-21 03:13:40|7186.8|7184|7186.3|7183.5|7186.8|7184|7186.3|7183.5|14
1624245230000|2021-06-21 03:13:50|||||||||25
1624245240000|2021-06-21 03:14:00|7185.3|7182.5|7185.8|7183|7186.3|7183.5|7185.3|7182.5|100
1624245250000|2021-06-21 03:14:10|7186.3|7183.5|7188.3|7185.5|7188.3|7185.5|7186.3|7183.5|7
1624245260000|2021-06-21 03:14:20|7187.8|7185|7188.3|7185.5|7188.3|7185.5|7187.3|7184.5|5
1624245270000|2021-06-21 03:14:30|7187.3|7184.5|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|2
1624245280000|2021-06-21 03:14:40|7187.8|7185|7188.3|7185.5|7188.3|7185.5|7187.8|7185|3
1624245290000|2021-06-21 03:14:50|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7
1624245300000|2021-06-21 03:15:00|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|11
1624245320000|2021-06-21 03:15:20|7187.3|7184.5|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|9
1624245330000|2021-06-21 03:15:30|7187.3|7184.5|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|4
1624245340000|2021-06-21 03:15:40|7187.3|7184.5|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|4
1624245350000|2021-06-21 03:15:50|||||||||19
1624245360000|2021-06-21 03:16:00|||||||||35
1624245370000|2021-06-21 03:16:10|||||||||43
1624245380000|2021-06-21 03:16:20|||||||||2
1624245390000|2021-06-21 03:16:30|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|16
1624245400000|2021-06-21 03:16:40|||||||||43
1624245410000|2021-06-21 03:16:50|||||||||36
1624245420000|2021-06-21 03:17:00|7184.8|7182|7184.3|7181.5|7184.8|7182|7184.3|7181.5|93
1624245430000|2021-06-21 03:17:10|||||||||32
1624245440000|2021-06-21 03:17:20|7185.3|7182.5|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|84
1624245450000|2021-06-21 03:17:30|7184.8|7182|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|88
1624245460000|2021-06-21 03:17:40|7185.3|7182.5|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|7
1624245470000|2021-06-21 03:17:50|||||||||2
1624245480000|2021-06-21 03:18:00|||||||||1
1624245490000|2021-06-21 03:18:10|7184.8|7182|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|12
1624245500000|2021-06-21 03:18:20|7186.3|7183.5|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|11
1624245520000|2021-06-21 03:18:40|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7185.3|7182.5|22
1624245530000|2021-06-21 03:18:50|||||||||1
1624245540000|2021-06-21 03:19:00|7187.3|7184.5|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|37
1624245550000|2021-06-21 03:19:10|||||||||1
1624245560000|2021-06-21 03:19:20|||||||||2
1624245570000|2021-06-21 03:19:30|||||||||20
1624245580000|2021-06-21 03:19:40|||||||||17
1624245600000|2021-06-21 03:20:00|||||||||38
1624245610000|2021-06-21 03:20:10|||||||||10
1624245620000|2021-06-21 03:20:20|||||||||3
1624245630000|2021-06-21 03:20:30|||||||||27
1624245640000|2021-06-21 03:20:40|||||||||11
1624245650000|2021-06-21 03:20:50|7186.8|7184|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|25
1624245660000|2021-06-21 03:21:00|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.3|7183.5|13
1624245670000|2021-06-21 03:21:10|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|5
1624245680000|2021-06-21 03:21:20|7187.8|7185|7187.3|7184.5|7187.8|7185|7187.3|7184.5|15
1624245690000|2021-06-21 03:21:30|7186.8|7184|7187.3|7184.5|7187.3|7184.5|7186.8|7184|7
1624245700000|2021-06-21 03:21:40|||||||||2
1624245710000|2021-06-21 03:21:50|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|8
1624245720000|2021-06-21 03:22:00|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|74
1624245730000|2021-06-21 03:22:10|7186.3|7183.5|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|63
1624245740000|2021-06-21 03:22:20|7186.8|7184|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|7
1624245750000|2021-06-21 03:22:30|7186.8|7184|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|10
1624245760000|2021-06-21 03:22:40|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|1
1624245770000|2021-06-21 03:22:50|||||||||9
1624245780000|2021-06-21 03:23:00|||||||||27
1624245790000|2021-06-21 03:23:10|7187.3|7184.5|7188.3|7185.5|7188.3|7185.5|7187.3|7184.5|18
1624245800000|2021-06-21 03:23:20|7187.3|7184.5|7188.3|7185.5|7188.3|7185.5|7187.3|7184.5|14
1624245810000|2021-06-21 03:23:30|7187.8|7185|7188.3|7185.5|7188.3|7185.5|7187.8|7185|8
1624245820000|2021-06-21 03:23:40|7187.8|7185|7187.3|7184.5|7187.8|7185|7187.3|7184.5|2
1624245830000|2021-06-21 03:23:50|7186.3|7183.5|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|4
1624245850000|2021-06-21 03:24:10|7188.3|7185.5|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|27
1624245860000|2021-06-21 03:24:20|7188.8|7186|7188.3|7185.5|7188.8|7186|7188.3|7185.5|11
1624245870000|2021-06-21 03:24:30|7188.8|7186|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|1
1624245910000|2021-06-21 03:25:10|7187.3|7184.5|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|20
1624245920000|2021-06-21 03:25:20|7185.8|7183|7186.3|7183.5|7186.3|7183.5|7185.3|7182.5|3
1624245930000|2021-06-21 03:25:30|||||||||2
1624245940000|2021-06-21 03:25:40|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7
1624245960000|2021-06-21 03:26:00|||||||||9
1624245970000|2021-06-21 03:26:10|7186.8|7184|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|9
1624245980000|2021-06-21 03:26:20|||||||||6
1624245990000|2021-06-21 03:26:30|7185.3|7182.5|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|17
1624246010000|2021-06-21 03:26:50|||||||||2
1624246020000|2021-06-21 03:27:00|7183.3|7180.5|7182.8|7180|7184.3|7181.5|7182.3|7179.5|50
1624246030000|2021-06-21 03:27:10|7182.3|7179.5|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|3
1624246040000|2021-06-21 03:27:20|||||||||6
1624246050000|2021-06-21 03:27:30|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|12
1624246080000|2021-06-21 03:28:00|||||||||2
1624246090000|2021-06-21 03:28:10|||||||||6
1624246100000|2021-06-21 03:28:20|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|13
1624246110000|2021-06-21 03:28:30|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|11
1624246120000|2021-06-21 03:28:40|7183.3|7180.5|7183.3|7180.5|7183.8|7181|7182.8|7180|8
1624246130000|2021-06-21 03:28:50|7182.3|7179.5|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|16
1624246140000|2021-06-21 03:29:00|7184.3|7181.5|7183.8|7181|7184.3|7181.5|7183.3|7180.5|17
1624246150000|2021-06-21 03:29:10|7184.3|7181.5|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|24
1624246160000|2021-06-21 03:29:20|7185.8|7183|7186.3|7183.5|7186.3|7183.5|7185.3|7182.5|14
1624246170000|2021-06-21 03:29:30|7185.3|7182.5|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|18
1624246180000|2021-06-21 03:29:40|7183.8|7181|7183.3|7180.5|7184.3|7181.5|7182.3|7179.5|80
1624246190000|2021-06-21 03:29:50|||||||||4
1624246200000|2021-06-21 03:30:00|7182.8|7180|7181.3|7178.5|7183.3|7180.5|7180.3|7177.5|87
1624246210000|2021-06-21 03:30:10|7180.8|7178|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|72
1624246220000|2021-06-21 03:30:20|7179.8|7177|7180.3|7177.5|7180.3|7177.5|7179.3|7176.5|54
1624246230000|2021-06-21 03:30:30|7181.3|7178.5|7179.3|7176.5|7181.3|7178.5|7178.3|7175.5|143
1624246240000|2021-06-21 03:30:40|7179.8|7177|7179.3|7176.5|7179.8|7177|7178.3|7175.5|18
1624246250000|2021-06-21 03:30:50|7178.9|7174.9|7177.8|7175|7178.9|7175.5|7177.3|7174.5|63
1624246260000|2021-06-21 03:31:00|7178.3|7175.5|7178.8|7176|7179.3|7176.5|7177.3|7174.5|76
1624246270000|2021-06-21 03:31:10|7178.3|7175.5|7176.3|7173.5|7178.3|7175.5|7176.3|7173.5|104
1624246280000|2021-06-21 03:31:20|7175.3|7172.5|7175.3|7172.5|7176.3|7173.5|7175.3|7172.5|45
1624246290000|2021-06-21 03:31:30|7174.3|7171.5|7175.3|7172.5|7175.3|7172.5|7174.3|7171.5|27
1624246300000|2021-06-21 03:31:40|7176.3|7173.5|7173.3|7170.5|7176.3|7173.5|7173.3|7170.5|128
1624246310000|2021-06-21 03:31:50|7173.8|7171|7172.3|7169.5|7173.8|7171|7171.3|7168.5|152
1624246320000|2021-06-21 03:32:00|7171.3|7168.5|7170.3|7167.5|7172.3|7169.5|7170.3|7167.5|160
1624246330000|2021-06-21 03:32:10|7169.8|7167|7171.3|7168.5|7171.3|7168.5|7169.8|7167|48
1624246340000|2021-06-21 03:32:20|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|44
1624246350000|2021-06-21 03:32:30|7169.3|7166.5|7171.3|7168.5|7171.3|7168.5|7169.3|7166.5|35
1624246360000|2021-06-21 03:32:40|7171.8|7169|7171.3|7168.5|7171.8|7169|7171.3|7168.5|114
1624246370000|2021-06-21 03:32:50|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|9
1624246380000|2021-06-21 03:33:00|7173.3|7170.5|7171.3|7168.5|7173.3|7170.5|7171.3|7168.5|15
1624246390000|2021-06-21 03:33:10|7170.8|7168|7172.3|7169.5|7172.3|7169.5|7170.8|7168|9
1624246400000|2021-06-21 03:33:20|7171.3|7168.5|7172.3|7169.5|7172.3|7169.5|7171.3|7168.5|16
1624246410000|2021-06-21 03:33:30|||||||||5
1624246420000|2021-06-21 03:33:40|||||||||4
1624246430000|2021-06-21 03:33:50|||||||||10
1624246440000|2021-06-21 03:34:00|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|23
1624246450000|2021-06-21 03:34:10|7171.8|7169|7172.3|7169.5|7172.3|7169.5|7171.8|7169|31
1624246460000|2021-06-21 03:34:20|7172.8|7170|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|14
1624246470000|2021-06-21 03:34:30|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|4
1624246480000|2021-06-21 03:34:40|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|5
1624246490000|2021-06-21 03:34:50|7172.8|7170|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|7
1624246500000|2021-06-21 03:35:00|7173.3|7170.5|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|13
1624246510000|2021-06-21 03:35:10|7172.8|7170|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|6
1624246520000|2021-06-21 03:35:20|||||||||2
1624246530000|2021-06-21 03:35:30|7173.3|7170.5|7171.3|7168.5|7173.3|7170.5|7171.3|7168.5|6
1624246540000|2021-06-21 03:35:40|7171.8|7169|7172.3|7169.5|7172.3|7169.5|7171.8|7169|4
1624246550000|2021-06-21 03:35:50|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7172.8|7170|7
1624246560000|2021-06-21 03:36:00|7172.3|7169.5|7173.3|7170.5|7173.3|7170.5|7172.3|7169.5|7
1624246570000|2021-06-21 03:36:10|7172.3|7169.5|7172.3|7169.5|7172.8|7170|7172.3|7169.5|5
1624246580000|2021-06-21 03:36:20|7172.8|7170|7173.3|7170.5|7173.3|7170.5|7172.8|7170|5
1624246590000|2021-06-21 03:36:30|7172.3|7169.5|7172.3|7169.5|7172.8|7170|7172.3|7169.5|5
1624246600000|2021-06-21 03:36:40|||||||||2
1624246610000|2021-06-21 03:36:50|7173.3|7170.5|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|18
1624246620000|2021-06-21 03:37:00|||||||||1
1624246630000|2021-06-21 03:37:10|||||||||6
1624246640000|2021-06-21 03:37:20|||||||||1
1624246660000|2021-06-21 03:37:40|||||||||4
1624246680000|2021-06-21 03:38:00|7169.3|7166.5|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|123
1624246690000|2021-06-21 03:38:10|7169.8|7167|7169.3|7166.5|7170.3|7167.5|7168.8|7166|30
1624246700000|2021-06-21 03:38:20|7168.3|7165.5|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|13
1624246710000|2021-06-21 03:38:30|7168.8|7166|7169.3|7166.5|7169.8|7167|7168.3|7165.5|23
1624246720000|2021-06-21 03:38:40|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|14
1624246730000|2021-06-21 03:38:50|7169.3|7166.5|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|22
1624246740000|2021-06-21 03:39:00|||||||||4
1624246750000|2021-06-21 03:39:10|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.8|7168|16
1624246760000|2021-06-21 03:39:20|||||||||1
1624246770000|2021-06-21 03:39:30|7170.8|7168|7170.3|7167.5|7170.8|7168|7170.3|7167.5|11
1624246780000|2021-06-21 03:39:40|7170.8|7168|7169.3|7166.5|7170.8|7168|7168.3|7165.5|41
1624246790000|2021-06-21 03:39:50|7170.3|7167.5|7169.8|7167|7170.3|7167.5|7169.3|7166.5|25
1624246800000|2021-06-21 03:40:00|7169.3|7166.5|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|3
1624246810000|2021-06-21 03:40:10|7170.8|7168|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|10
1624246820000|2021-06-21 03:40:20|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.8|7168|5
1624246830000|2021-06-21 03:40:30|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.8|7168|11
1624246840000|2021-06-21 03:40:40|7172.3|7169.5|7172.3|7169.5|7173.3|7170.5|7171.3|7168.5|86
1624246850000|2021-06-21 03:40:50|7171.8|7169|7172.3|7169.5|7172.3|7169.5|7171.3|7168.5|5
1624246870000|2021-06-21 03:41:10|7171.8|7169|7171.3|7168.5|7171.8|7169|7171.3|7168.5|2
1624246880000|2021-06-21 03:41:20|||||||||2
1624246890000|2021-06-21 03:41:30|7172.3|7169.5|7172.3|7169.5|7172.8|7170|7171.3|7168.5|25
1624246900000|2021-06-21 03:41:40|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7172.3|7169.5|1
1624246910000|2021-06-21 03:41:50|7172.3|7169.5|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|16
1624246920000|2021-06-21 03:42:00|||||||||1
1624246930000|2021-06-21 03:42:10|7171.3|7168.5|7172.3|7169.5|7172.3|7169.5|7171.3|7168.5|10
1624246950000|2021-06-21 03:42:30|7172.8|7170|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|14
1624246960000|2021-06-21 03:42:40|||||||||2
1624246970000|2021-06-21 03:42:50|7171.8|7169|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|12
1624246980000|2021-06-21 03:43:00|7170.3|7167.5|7171.3|7168.5|7171.3|7168.5|7170.3|7167.5|11
1624247000000|2021-06-21 03:43:20|||||||||2
1624247010000|2021-06-21 03:43:30|||||||||7
1624247020000|2021-06-21 03:43:40|||||||||2
1624247030000|2021-06-21 03:43:50|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|4
1624247040000|2021-06-21 03:44:00|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|6
1624247050000|2021-06-21 03:44:10|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7171.3|7168.5|13
1624247060000|2021-06-21 03:44:20|7171.3|7168.5|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|6
1624247070000|2021-06-21 03:44:30|||||||||1
1624247080000|2021-06-21 03:44:40|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|4
1624247090000|2021-06-21 03:44:50|7171.8|7169|7171.3|7168.5|7171.8|7169|7171.3|7168.5|4
1624247100000|2021-06-21 03:45:00|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|12
1624247110000|2021-06-21 03:45:10|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|2
1624247120000|2021-06-21 03:45:20|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.8|7168|4
1624247130000|2021-06-21 03:45:30|7170.8|7168|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|1
1624247140000|2021-06-21 03:45:40|7170.8|7168|7170.3|7167.5|7170.8|7168|7170.3|7167.5|0
1624247150000|2021-06-21 03:45:50|7171.3|7168.5|7170.8|7168|7171.3|7168.5|7170.8|7168|4
1624247160000|2021-06-21 03:46:00|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|0
1624247180000|2021-06-21 03:46:20|7172.3|7169.5|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|5
1624247190000|2021-06-21 03:46:30|7171.8|7169|7171.3|7168.5|7171.8|7169|7171.3|7168.5|9
1624247210000|2021-06-21 03:46:50|||||||||4
1624247220000|2021-06-21 03:47:00|7170.3|7167.5|7171.3|7168.5|7171.3|7168.5|7170.3|7167.5|6
1624247230000|2021-06-21 03:47:10|||||||||1
1624247240000|2021-06-21 03:47:20|7170.8|7168|7170.3|7167.5|7170.8|7168|7170.3|7167.5|2
1624247250000|2021-06-21 03:47:30|||||||||2
1624247270000|2021-06-21 03:47:50|7169.3|7166.5|7168.3|7165.5|7169.3|7166.5|7168.3|7165.5|21
1624247290000|2021-06-21 03:48:10|7168.8|7166|7169.3|7166.5|7169.3|7166.5|7168.8|7166|27
1624247310000|2021-06-21 03:48:30|7168.8|7166|7168.3|7165.5|7168.8|7166|7168.3|7165.5|10
1624247320000|2021-06-21 03:48:40|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|6
1624247330000|2021-06-21 03:48:50|||||||||3
1624247340000|2021-06-21 03:49:00|7168.8|7166|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|3
1624247350000|2021-06-21 03:49:10|7169.8|7167|7169.3|7166.5|7170.3|7167.5|7169.3|7166.5|12
1624247360000|2021-06-21 03:49:20|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|4
1624247370000|2021-06-21 03:49:30|7167.8|7165|7167.3|7164.5|7167.8|7165|7167.3|7164.5|19
1624247380000|2021-06-21 03:49:40|7167.8|7165|7167.3|7164.5|7168.3|7165.5|7167.3|7164.5|11
1624247390000|2021-06-21 03:49:50|7168.3|7165.5|7167.3|7164.5|7168.3|7165.5|7167.3|7164.5|4
1624247400000|2021-06-21 03:50:00|7166.8|7164|7167.3|7164.5|7167.3|7164.5|7166.3|7163.5|30
1624247410000|2021-06-21 03:50:10|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7167.3|7164.5|4
1624247420000|2021-06-21 03:50:20|||||||||2
1624247430000|2021-06-21 03:50:30|7169.2|7166.4|7169.2|7166.4|7169.3|7166.5|7169.2|7166.4|4
1624247440000|2021-06-21 03:50:40|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|5
1624247460000|2021-06-21 03:51:00|7169.2|7166.4|7169.3|7166.5|7169.3|7166.5|7169.2|7166.4|0
1624247470000|2021-06-21 03:51:10|7169.2|7166.4|7169.3|7166.5|7169.3|7166.5|7169.2|7166.4|5
1624247480000|2021-06-21 03:51:20|7169.2|7166.4|7169.3|7166.5|7169.3|7166.5|7169.2|7166.4|2
1624247490000|2021-06-21 03:51:30|7169.2|7166.4|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|8
1624247500000|2021-06-21 03:51:40|7169.2|7166.4|7170.2|7167.4|7170.3|7167.5|7168.8|7166|17
1624247510000|2021-06-21 03:51:50|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|8
1624247520000|2021-06-21 03:52:00|7170.7|7167.9|7171.3|7168.5|7171.3|7168.5|7170.7|7167.9|1
1624247530000|2021-06-21 03:52:10|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|0
1624247540000|2021-06-21 03:52:20|7171.3|7168.5|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|8
1624247550000|2021-06-21 03:52:30|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.2|7168.4|2
1624247560000|2021-06-21 03:52:40|7172.2|7169.4|7173.2|7170.4|7173.3|7170.5|7171.7|7168.9|10
1624247570000|2021-06-21 03:52:50|7173.3|7170.5|7172.2|7169.4|7174.2|7171.4|7172.2|7169.4|16
1624247580000|2021-06-21 03:53:00|7172.3|7169.5|7173.2|7170.4|7173.3|7170.5|7172.3|7169.5|1
1624247590000|2021-06-21 03:53:10|7173.3|7170.5|7173.2|7170.4|7173.3|7170.5|7173.2|7170.4|7
1624247600000|2021-06-21 03:53:20|||||||||2
1624247610000|2021-06-21 03:53:30|||||||||5
1624247620000|2021-06-21 03:53:40|7174.2|7171.4|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|18
1624247630000|2021-06-21 03:53:50|7173.7|7170.9|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|11
1624247640000|2021-06-21 03:54:00|7173.2|7170.4|7173.2|7170.4|7173.7|7170.9|7173.2|7170.4|8
1624247650000|2021-06-21 03:54:10|7174.2|7171.4|7173.7|7170.9|7174.2|7171.4|7173.2|7170.4|14
1624247660000|2021-06-21 03:54:20|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|3
1624247670000|2021-06-21 03:54:30|||||||||5
1624247680000|2021-06-21 03:54:40|||||||||1
1624247690000|2021-06-21 03:54:50|||||||||1
1624247700000|2021-06-21 03:55:00|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|10
1624247710000|2021-06-21 03:55:10|||||||||12
1624247720000|2021-06-21 03:55:20|7174.2|7171.4|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|12
1624247730000|2021-06-21 03:55:30|7174.2|7171.4|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|11
1624247740000|2021-06-21 03:55:40|7173.7|7170.9|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|12
1624247750000|2021-06-21 03:55:50|||||||||4
1624247760000|2021-06-21 03:56:00|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7174.2|7171.4|8
1624247770000|2021-06-21 03:56:10|||||||||2
1624247780000|2021-06-21 03:56:20|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|2
1624247790000|2021-06-21 03:56:30|||||||||1
1624247800000|2021-06-21 03:56:40|7176.2|7173.4|7175.2|7172.4|7176.2|7173.4|7175.2|7172.4|17
1624247810000|2021-06-21 03:56:50|7175.7|7172.9|7175.2|7172.4|7175.7|7172.9|7175.2|7172.4|14
1624247820000|2021-06-21 03:57:00|||||||||2
1624247830000|2021-06-21 03:57:10|||||||||1
1624247840000|2021-06-21 03:57:20|||||||||10
1624247860000|2021-06-21 03:57:40|7175.7|7172.9|7175.2|7172.4|7176.2|7173.4|7175.2|7172.4|16
1624247870000|2021-06-21 03:57:50|||||||||10
1624247880000|2021-06-21 03:58:00|||||||||11
1624247890000|2021-06-21 03:58:10|||||||||1
1624247910000|2021-06-21 03:58:30|7174.7|7171.9|7174.2|7171.4|7175.2|7172.4|7174.2|7171.4|14
1624247920000|2021-06-21 03:58:40|||||||||1
1624247930000|2021-06-21 03:58:50|7173.7|7170.9|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|10
1624247940000|2021-06-21 03:59:00|7173.2|7170.4|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|6
1624247950000|2021-06-21 03:59:10|7173.2|7170.4|7175.2|7172.4|7179.3|7173.9|7173.2|7169.3|27
1624247960000|2021-06-21 03:59:20|7174.2|7171.4|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|5
1624247970000|2021-06-21 03:59:30|7173.7|7170.9|7174.2|7171.4|7174.2|7171.4|7173.7|7170.9|12
1624247980000|2021-06-21 03:59:40|||||||||1
1624247990000|2021-06-21 03:59:50|7173.2|7170.4|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|12
1624248000000|2021-06-21 04:00:00|7172.2|7169.4|7172.2|7169.4|7173.2|7170.4|7172.2|7169.4|24
1624248010000|2021-06-21 04:00:10|7171.7|7168.9|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|16
1624248020000|2021-06-21 04:00:20|||||||||1
1624248030000|2021-06-21 04:00:30|7171.2|7168.4|7172.2|7169.4|7172.2|7169.4|7171.2|7168.4|10
1624248040000|2021-06-21 04:00:40|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|4
1624248050000|2021-06-21 04:00:50|7170.7|7167.9|7171.2|7168.4|7171.2|7168.4|7170.2|7167.4|28
1624248060000|2021-06-21 04:01:00|||||||||1
1624248070000|2021-06-21 04:01:10|||||||||1
1624248080000|2021-06-21 04:01:20|||||||||3
1624248090000|2021-06-21 04:01:30|7170.7|7167.9|7170.2|7167.4|7170.7|7167.9|7170.2|7167.4|6
1624248100000|2021-06-21 04:01:40|7170.7|7167.9|7171.2|7168.4|7171.2|7168.4|7170.7|7167.9|2
1624248120000|2021-06-21 04:02:00|7170.7|7167.9|7170.2|7167.4|7170.7|7167.9|7170.2|7167.4|2
1624248130000|2021-06-21 04:02:10|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|21
1624248140000|2021-06-21 04:02:20|||||||||5
1624248150000|2021-06-21 04:02:30|7170.7|7167.9|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|5
1624248180000|2021-06-21 04:03:00|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|8
1624248210000|2021-06-21 04:03:30|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|3
1624248220000|2021-06-21 04:03:40|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.2|7166.4|22
1624248230000|2021-06-21 04:03:50|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.2|7166.4|9
1624248240000|2021-06-21 04:04:00|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|1
1624248250000|2021-06-21 04:04:10|||||||||4
1624248260000|2021-06-21 04:04:20|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|4
1624248270000|2021-06-21 04:04:30|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|1
1624248280000|2021-06-21 04:04:40|7169.2|7166.4|7170.2|7167.4|7170.2|7167.4|7169.2|7166.4|4
1624248300000|2021-06-21 04:05:00|7169.2|7166.4|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|7
1624248310000|2021-06-21 04:05:10|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.2|7166.4|5
1624248320000|2021-06-21 04:05:20|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|1
1624248330000|2021-06-21 04:05:30|||||||||2
1624248350000|2021-06-21 04:05:50|||||||||1
1624248360000|2021-06-21 04:06:00|||||||||1
1624248380000|2021-06-21 04:06:20|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7170.7|7167.9|16
1624248410000|2021-06-21 04:06:50|||||||||4
1624248420000|2021-06-21 04:07:00|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|16
1624248430000|2021-06-21 04:07:10|7171.7|7168.9|7172.2|7169.4|7172.2|7169.4|7171.2|7168.4|17
1624248440000|2021-06-21 04:07:20|7171.7|7168.9|7172.7|7169.9|7172.7|7169.9|7171.7|7168.9|9
1624248450000|2021-06-21 04:07:30|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|0
1624248460000|2021-06-21 04:07:40|||||||||7
1624248470000|2021-06-21 04:07:50|||||||||5
1624248480000|2021-06-21 04:08:00|||||||||3
1624248490000|2021-06-21 04:08:10|7174.2|7171.4|7174.7|7171.9|7175.2|7172.4|7174.2|7171.4|47
1624248500000|2021-06-21 04:08:20|7174.2|7171.4|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|8
1624248510000|2021-06-21 04:08:30|||||||||7
1624248530000|2021-06-21 04:08:50|7174.7|7171.9|7174.2|7171.4|7174.7|7171.9|7174.2|7171.4|4
1624248540000|2021-06-21 04:09:00|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|1
1624248550000|2021-06-21 04:09:10|||||||||1
1624248560000|2021-06-21 04:09:20|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7175.7|7172.9|14
1624248570000|2021-06-21 04:09:30|||||||||3
1624248580000|2021-06-21 04:09:40|7175.7|7172.9|7176.2|7173.4|7176.2|7173.4|7175.7|7172.9|5
1624248590000|2021-06-21 04:09:50|7175.7|7172.9|7175.7|7172.9|7176.2|7173.4|7175.2|7172.4|9
1624248600000|2021-06-21 04:10:00|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|1
1624248610000|2021-06-21 04:10:10|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|10
1624248620000|2021-06-21 04:10:20|7175.7|7172.9|7176.2|7173.4|7176.2|7173.4|7175.7|7172.9|7
1624248640000|2021-06-21 04:10:40|7175.2|7172.4|7175.2|7172.4|7176.2|7173.4|7175.2|7172.4|7
1624248650000|2021-06-21 04:10:50|7174.2|7171.4|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|43
1624248660000|2021-06-21 04:11:00|7174.7|7171.9|7174.2|7171.4|7174.7|7171.9|7174.2|7171.4|0
1624248690000|2021-06-21 04:11:30|||||||||9
1624248700000|2021-06-21 04:11:40|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|2
1624248710000|2021-06-21 04:11:50|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|18
1624248720000|2021-06-21 04:12:00|7172.7|7169.9|7173.2|7170.4|7173.2|7170.4|7172.7|7169.9|2
1624248730000|2021-06-21 04:12:10|7172.7|7169.9|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|7
1624248740000|2021-06-21 04:12:20|7172.7|7169.9|7172.2|7169.4|7172.7|7169.9|7172.2|7169.4|4
1624248750000|2021-06-21 04:12:30|7172.7|7169.9|7173.2|7170.4|7173.2|7170.4|7172.7|7169.9|0
1624248760000|2021-06-21 04:12:40|7172.2|7169.4|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|1
1624248770000|2021-06-21 04:12:50|7172.2|7169.4|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|7
1624248790000|2021-06-21 04:13:10|||||||||3
1624248850000|2021-06-21 04:14:10|||||||||1
1624248860000|2021-06-21 04:14:20|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|12
1624248870000|2021-06-21 04:14:30|||||||||1
1624248880000|2021-06-21 04:14:40|7171.7|7168.9|7171.2|7168.4|7171.7|7168.9|7171.2|7168.4|4
1624248890000|2021-06-21 04:14:50|7171.7|7168.9|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|5
1624248900000|2021-06-21 04:15:00|||||||||2
1624248910000|2021-06-21 04:15:10|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|2
1624248920000|2021-06-21 04:15:20|7172.2|7169.4|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|7
1624248930000|2021-06-21 04:15:30|||||||||1
1624248940000|2021-06-21 04:15:40|||||||||2
1624248950000|2021-06-21 04:15:50|||||||||10
1624248960000|2021-06-21 04:16:00|||||||||1
1624248970000|2021-06-21 04:16:10|7170.2|7167.4|7170.7|7167.9|7171.2|7168.4|7170.2|7167.4|4
1624248980000|2021-06-21 04:16:20|7171.2|7168.4|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|1
1624248990000|2021-06-21 04:16:30|7169.7|7166.9|7168.2|7165.4|7169.7|7166.9|7168.2|7165.4|38
1624249000000|2021-06-21 04:16:40|7168.7|7165.9|7168.2|7165.4|7169.2|7166.4|7168.2|7165.4|7
1624249010000|2021-06-21 04:16:50|||||||||3
1624249020000|2021-06-21 04:17:00|7169.2|7166.4|7170.2|7167.4|7170.2|7167.4|7168.2|7165.4|27
1624249030000|2021-06-21 04:17:10|7169.7|7166.9|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|0
1624249040000|2021-06-21 04:17:20|7169.7|7166.9|7169.2|7166.4|7169.7|7166.9|7169.2|7166.4|4
1624249070000|2021-06-21 04:17:50|||||||||1
1624249080000|2021-06-21 04:18:00|7168.2|7165.4|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|18
1624249090000|2021-06-21 04:18:10|||||||||3
1624249100000|2021-06-21 04:18:20|7166.2|7163.4|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|20
1624249110000|2021-06-21 04:18:30|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.7|7163.9|7
1624249120000|2021-06-21 04:18:40|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|13
1624249130000|2021-06-21 04:18:50|7167.2|7164.4|7166.7|7163.9|7167.2|7164.4|7166.2|7163.4|31
1624249140000|2021-06-21 04:19:00|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7
1624249150000|2021-06-21 04:19:10|||||||||3
1624249160000|2021-06-21 04:19:20|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|26
1624249170000|2021-06-21 04:19:30|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|6
1624249180000|2021-06-21 04:19:40|7168.2|7165.4|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|7
1624249190000|2021-06-21 04:19:50|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.7|7163.9|21
1624249200000|2021-06-21 04:20:00|||||||||1
1624249210000|2021-06-21 04:20:10|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.7|7163.9|7
1624249240000|2021-06-21 04:20:40|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7166.2|7163.4|9
1624249250000|2021-06-21 04:20:50|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.7|7163.9|3
1624249260000|2021-06-21 04:21:00|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|6
1624249270000|2021-06-21 04:21:10|||||||||4
1624249300000|2021-06-21 04:21:40|7167.2|7164.4|7167.7|7164.9|7167.7|7164.9|7167.2|7164.4|4
1624249310000|2021-06-21 04:21:50|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|1
1624249320000|2021-06-21 04:22:00|7167.2|7164.4|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|4
1624249340000|2021-06-21 04:22:20|7166.2|7163.4|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|23
1624249350000|2021-06-21 04:22:30|7166.2|7163.4|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|2
1624249360000|2021-06-21 04:22:40|||||||||2
1624249380000|2021-06-21 04:23:00|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7165.2|7162.4|58
1624249390000|2021-06-21 04:23:10|7165.7|7162.9|7166.2|7163.4|7166.2|7163.4|7165.7|7162.9|5
1624249400000|2021-06-21 04:23:20|||||||||2
1624249410000|2021-06-21 04:23:30|7165.7|7162.9|7166.2|7163.4|7166.2|7163.4|7165.7|7162.9|1
1624249420000|2021-06-21 04:23:40|||||||||1
1624249430000|2021-06-21 04:23:50|7167.2|7164.4|7166.7|7163.9|7167.2|7164.4|7166.2|7163.4|18
1624249440000|2021-06-21 04:24:00|7167.2|7164.4|7167.7|7164.9|7168.2|7165.4|7167.2|7164.4|23
1624249450000|2021-06-21 04:24:10|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|1
1624249460000|2021-06-21 04:24:20|||||||||1
1624249470000|2021-06-21 04:24:30|7166.2|7163.4|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|5
1624249490000|2021-06-21 04:24:50|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.2|7164.4|2
1624249500000|2021-06-21 04:25:00|7167.2|7164.4|7166.2|7163.4|7167.2|7164.4|7166.2|7163.4|11
1624249520000|2021-06-21 04:25:20|||||||||1
1624249530000|2021-06-21 04:25:30|||||||||1
1624249560000|2021-06-21 04:26:00|||||||||2
1624249570000|2021-06-21 04:26:10|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|4
1624249580000|2021-06-21 04:26:20|||||||||4
1624249590000|2021-06-21 04:26:30|||||||||6
1624249600000|2021-06-21 04:26:40|7164.2|7161.4|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|95
1624249610000|2021-06-21 04:26:50|||||||||2
1624249620000|2021-06-21 04:27:00|||||||||2
1624249640000|2021-06-21 04:27:20|||||||||2
1624249650000|2021-06-21 04:27:30|7164.7|7161.9|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|10
1624249680000|2021-06-21 04:28:00|7166.2|7163.4|7165.2|7162.4|7166.2|7163.4|7165.2|7162.4|7
1624249700000|2021-06-21 04:28:20|7164.7|7161.9|7165.2|7162.4|7165.2|7162.4|7164.7|7161.9|2
1624249710000|2021-06-21 04:28:30|7164.2|7161.4|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|9
1624249720000|2021-06-21 04:28:40|||||||||4
1624249730000|2021-06-21 04:28:50|||||||||1
1624249740000|2021-06-21 04:29:00|7165.7|7162.9|7165.2|7162.4|7165.7|7162.9|7165.2|7162.4|4
1624249750000|2021-06-21 04:29:10|7165.7|7162.9|7165.7|7162.9|7166.2|7163.4|7165.7|7162.9|2
1624249760000|2021-06-21 04:29:20|7165.2|7162.4|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|4
1624249770000|2021-06-21 04:29:30|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|3
1624249780000|2021-06-21 04:29:40|7165.2|7162.4|7163.2|7160.4|7165.2|7162.4|7163.2|7160.4|15
1624249790000|2021-06-21 04:29:50|7163.7|7160.9|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|10
1624249800000|2021-06-21 04:30:00|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7
1624249810000|2021-06-21 04:30:10|7161.2|7158.4|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|31
1624249820000|2021-06-21 04:30:20|7161.2|7158.4|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|14
1624249840000|2021-06-21 04:30:40|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|13
1624249850000|2021-06-21 04:30:50|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|2
1624249860000|2021-06-21 04:31:00|7163.2|7160.4|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|10
1624249870000|2021-06-21 04:31:10|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|4
1624249880000|2021-06-21 04:31:20|||||||||2
1624249890000|2021-06-21 04:31:30|||||||||2
1624249900000|2021-06-21 04:31:40|||||||||1
1624249920000|2021-06-21 04:32:00|7163.7|7160.9|7163.2|7160.4|7163.7|7160.9|7163.2|7160.4|3
1624249930000|2021-06-21 04:32:10|7162.7|7159.9|7161.2|7158.4|7162.7|7159.9|7161.2|7158.4|31
1624249940000|2021-06-21 04:32:20|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|37
1624249950000|2021-06-21 04:32:30|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|12
1624249960000|2021-06-21 04:32:40|7160.7|7157.9|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|24
1624249970000|2021-06-21 04:32:50|7162.2|7159.4|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|7
1624249980000|2021-06-21 04:33:00|||||||||6
1624249990000|2021-06-21 04:33:10|7160.7|7157.9|7160.2|7157.4|7160.7|7157.9|7160.2|7157.4|13
1624250000000|2021-06-21 04:33:20|7159.7|7156.9|7157.2|7154.4|7159.7|7156.9|7157.2|7154.4|55
1624250010000|2021-06-21 04:33:30|7157.7|7154.9|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|33
1624250020000|2021-06-21 04:33:40|7157.7|7154.9|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|27
1624250030000|2021-06-21 04:33:50|7156.7|7153.9|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|40
1624250040000|2021-06-21 04:34:00|7156.7|7153.9|7156.2|7153.4|7156.7|7153.9|7156.2|7153.4|12
1624250050000|2021-06-21 04:34:10|||||||||4
1624250060000|2021-06-21 04:34:20|7155.7|7152.9|7156.2|7153.4|7156.2|7153.4|7155.2|7152.4|18
1624250070000|2021-06-21 04:34:30|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|32
1624250080000|2021-06-21 04:34:40|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|35
1624250090000|2021-06-21 04:34:50|7154.7|7151.9|7155.2|7152.4|7156.2|7153.4|7154.7|7151.9|64
1624250100000|2021-06-21 04:35:00|7154.7|7151.9|7153.2|7150.4|7155.2|7152.4|7153.2|7150.4|20
1624250110000|2021-06-21 04:35:10|7154.2|7151.4|7154.2|7151.4|7155.2|7152.4|7153.2|7150.4|41
1624250120000|2021-06-21 04:35:20|7155.2|7152.4|7154.2|7151.4|7155.2|7152.4|7154.2|7151.4|13
1624250130000|2021-06-21 04:35:30|7154.7|7151.9|7154.2|7151.4|7155.2|7152.4|7154.2|7151.4|10
1624250140000|2021-06-21 04:35:40|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|10
1624250150000|2021-06-21 04:35:50|||||||||6
1624250160000|2021-06-21 04:36:00|||||||||9
1624250170000|2021-06-21 04:36:10|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|6
1624250180000|2021-06-21 04:36:20|7155.2|7152.4|7154.2|7151.4|7155.2|7152.4|7154.2|7151.4|10
1624250190000|2021-06-21 04:36:30|||||||||7
1624250200000|2021-06-21 04:36:40|7154.1|7151.3|7154.2|7151.4|7154.2|7151.4|7153.2|7150.4|15
1624250210000|2021-06-21 04:36:50|7154.1|7151.3|7154.2|7151.4|7154.2|7151.4|7153.2|7150.4|4
1624250220000|2021-06-21 04:37:00|7154.1|7151.3|7154.2|7151.4|7155.2|7152.4|7154.1|7151.3|7
1624250230000|2021-06-21 04:37:10|7154.1|7151.3|7154.2|7151.4|7154.7|7151.9|7154.1|7151.3|2
1624250240000|2021-06-21 04:37:20|7154.6|7151.8|7155.2|7152.4|7155.2|7152.4|7154.6|7151.8|13
1624250250000|2021-06-21 04:37:30|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|10
1624250260000|2021-06-21 04:37:40|7154.2|7151.4|7154.1|7151.3|7154.2|7151.4|7154.1|7151.3|5
1624250270000|2021-06-21 04:37:50|7154.2|7151.4|7154.1|7151.3|7154.2|7151.4|7154.1|7151.3|3
1624250280000|2021-06-21 04:38:00|7154.2|7151.4|7155.1|7152.3|7155.1|7152.3|7154.2|7151.4|13
1624250290000|2021-06-21 04:38:10|7154.7|7151.9|7154.6|7151.8|7155.1|7152.3|7154.1|7151.3|8
1624250300000|2021-06-21 04:38:20|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|1
1624250320000|2021-06-21 04:38:40|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|5
1624250330000|2021-06-21 04:38:50|||||||||1
1624250340000|2021-06-21 04:39:00|7154.6|7151.8|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|17
1624250350000|2021-06-21 04:39:10|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|3
1624250370000|2021-06-21 04:39:30|7156.1|7153.3|7155.1|7152.3|7156.1|7153.3|7155.1|7152.3|8
1624250380000|2021-06-21 04:39:40|7155.6|7152.8|7156.1|7153.3|7156.1|7153.3|7155.6|7152.8|1
1624250390000|2021-06-21 04:39:50|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|17
1624250400000|2021-06-21 04:40:00|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|2
1624250410000|2021-06-21 04:40:10|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7156.1|7153.3|10
1624250420000|2021-06-21 04:40:20|7156.6|7153.8|7156.1|7153.3|7157.1|7154.3|7155.1|7152.3|10
1624250430000|2021-06-21 04:40:30|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|1
1624250440000|2021-06-21 04:40:40|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|3
1624250450000|2021-06-21 04:40:50|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|2
1624250460000|2021-06-21 04:41:00|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|1
1624250470000|2021-06-21 04:41:10|7157.6|7154.8|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|4
1624250490000|2021-06-21 04:41:30|7158.1|7155.3|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|6
1624250500000|2021-06-21 04:41:40|||||||||9
1624250520000|2021-06-21 04:42:00|7157.6|7154.8|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|7
1624250530000|2021-06-21 04:42:10|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|3
1624250540000|2021-06-21 04:42:20|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.1|7154.3|16
1624250550000|2021-06-21 04:42:30|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|0
1624250560000|2021-06-21 04:42:40|7156.6|7153.8|7156.6|7153.8|7157.1|7154.3|7156.1|7153.3|17
1624250570000|2021-06-21 04:42:50|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7156.1|7153.3|1
1624250580000|2021-06-21 04:43:00|||||||||1
1624250590000|2021-06-21 04:43:10|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7156.1|7153.3|5
1624250600000|2021-06-21 04:43:20|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|3
1624250610000|2021-06-21 04:43:30|||||||||5
1624250620000|2021-06-21 04:43:40|||||||||5
1624250630000|2021-06-21 04:43:50|||||||||1
1624250640000|2021-06-21 04:44:00|||||||||3
1624250660000|2021-06-21 04:44:20|||||||||3
1624250670000|2021-06-21 04:44:30|7156.1|7153.3|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|8
1624250680000|2021-06-21 04:44:40|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|1
1624250690000|2021-06-21 04:44:50|||||||||1
1624250700000|2021-06-21 04:45:00|7155.1|7152.3|7157.1|7154.3|7157.1|7154.3|7155.1|7152.3|20
1624250710000|2021-06-21 04:45:10|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|6
1624250720000|2021-06-21 04:45:20|7156.6|7153.8|7155.1|7152.3|7157.1|7154.3|7155.1|7152.3|3
1624250730000|2021-06-21 04:45:30|7155.6|7152.8|7156.1|7153.3|7156.6|7153.8|7155.1|7152.3|5
1624250740000|2021-06-21 04:45:40|||||||||3
1624250750000|2021-06-21 04:45:50|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|5
1624250770000|2021-06-21 04:46:10|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|1
1624250780000|2021-06-21 04:46:20|||||||||2
1624250790000|2021-06-21 04:46:30|7158.6|7155.8|7158.1|7155.3|7159.1|7156.3|7158.1|7155.3|28
1624250800000|2021-06-21 04:46:40|7157.6|7154.8|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|11
1624250810000|2021-06-21 04:46:50|7157.6|7154.8|7157.1|7154.3|7158.1|7155.3|7156.1|7153.3|10
1624250830000|2021-06-21 04:47:10|7156.6|7153.8|7157.1|7154.3|7157.1|7154.3|7156.6|7153.8|2
1624250840000|2021-06-21 04:47:20|||||||||1
1624250850000|2021-06-21 04:47:30|7156.1|7153.3|7156.6|7153.8|7157.1|7154.3|7156.1|7153.3|3
1624250860000|2021-06-21 04:47:40|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|0
1624250870000|2021-06-21 04:47:50|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.1|7153.3|2
1624250880000|2021-06-21 04:48:00|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|0
1624250900000|2021-06-21 04:48:20|||||||||1
1624250910000|2021-06-21 04:48:30|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|3
1624250920000|2021-06-21 04:48:40|||||||||2
1624250930000|2021-06-21 04:48:50|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7156.1|7153.3|7
1624250940000|2021-06-21 04:49:00|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7
1624250950000|2021-06-21 04:49:10|||||||||1
1624250980000|2021-06-21 04:49:40|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|13
1624250990000|2021-06-21 04:49:50|7156.6|7153.8|7156.1|7153.3|7157.1|7154.3|7156.1|7153.3|10
1624251000000|2021-06-21 04:50:00|7156.6|7153.8|7156.6|7153.8|7157.1|7154.3|7156.1|7153.3|10
1624251010000|2021-06-21 04:50:10|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|2
1624251020000|2021-06-21 04:50:20|||||||||2
1624251040000|2021-06-21 04:50:40|||||||||1
1624251050000|2021-06-21 04:50:50|7157.6|7154.8|7158.1|7155.3|7158.6|7155.8|7157.6|7154.8|19
1624251060000|2021-06-21 04:51:00|||||||||5
1624251070000|2021-06-21 04:51:10|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|2
1624251080000|2021-06-21 04:51:20|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|10
1624251090000|2021-06-21 04:51:30|||||||||8
1624251100000|2021-06-21 04:51:40|7158.6|7155.8|7158.1|7155.3|7158.6|7155.8|7158.1|7155.3|5
1624251110000|2021-06-21 04:51:50|7158.6|7155.8|7158.1|7155.3|7158.6|7155.8|7158.1|7155.3|1
1624251120000|2021-06-21 04:52:00|||||||||3
1624251130000|2021-06-21 04:52:10|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|10
1624251140000|2021-06-21 04:52:20|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|4
1624251150000|2021-06-21 04:52:30|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|5
1624251160000|2021-06-21 04:52:40|7158.6|7155.8|7158.1|7155.3|7159.1|7156.3|7158.1|7155.3|8
1624251170000|2021-06-21 04:52:50|||||||||3
1624251180000|2021-06-21 04:53:00|7157.1|7154.3|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|6
1624251210000|2021-06-21 04:53:30|7159.1|7156.3|7158.6|7155.8|7159.1|7156.3|7158.1|7155.3|8
1624251220000|2021-06-21 04:53:40|7158.1|7155.3|7158.6|7155.8|7158.6|7155.8|7158.1|7155.3|3
1624251230000|2021-06-21 04:53:50|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1624251240000|2021-06-21 04:54:00|||||||||2
1624251270000|2021-06-21 04:54:30|||||||||2
1624251290000|2021-06-21 04:54:50|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|10
1624251300000|2021-06-21 04:55:00|||||||||1
1624251320000|2021-06-21 04:55:20|7158.1|7155.3|7159.1|7156.3|7159.1|7156.3|7158.1|7155.3|15
1624251330000|2021-06-21 04:55:30|7158.1|7155.3|7160.6|7157.8|7161.1|7158.3|7158.1|7155.3|50
1624251340000|2021-06-21 04:55:40|7160.1|7157.3|7160.1|7157.3|7160.6|7157.8|7159.6|7156.8|32
1624251350000|2021-06-21 04:55:50|7159.6|7156.8|7160.1|7157.3|7160.6|7157.8|7159.6|7156.8|20
1624251360000|2021-06-21 04:56:00|7159.6|7156.8|7161.1|7158.3|7162.1|7159.3|7159.1|7156.3|18
1624251370000|2021-06-21 04:56:10|7161.6|7158.8|7161.1|7158.3|7161.6|7158.8|7161.1|7158.3|7
1624251390000|2021-06-21 04:56:30|7162.1|7159.3|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|14
1624251400000|2021-06-21 04:56:40|7161.6|7158.8|7161.1|7158.3|7161.6|7158.8|7161.1|7158.3|3
1624251410000|2021-06-21 04:56:50|7160.6|7157.8|7159.1|7156.3|7160.6|7157.8|7158.1|7155.3|42
1624251420000|2021-06-21 04:57:00|7158.1|7155.3|7158.1|7155.3|7158.6|7155.8|7158.1|7155.3|13
1624251430000|2021-06-21 04:57:10|||||||||6
1624251440000|2021-06-21 04:57:20|7158.6|7155.8|7160.1|7157.3|7160.1|7157.3|7158.6|7155.8|5
1624251450000|2021-06-21 04:57:30|7159.6|7156.8|7159.1|7156.3|7159.6|7156.8|7158.6|7155.8|2
1624251460000|2021-06-21 04:57:40|7160.1|7157.3|7159.1|7156.3|7160.1|7157.3|7159.1|7156.3|4
1624251470000|2021-06-21 04:57:50|7158.6|7155.8|7158.1|7155.3|7158.6|7155.8|7158.1|7155.3|2
1624251480000|2021-06-21 04:58:00|||||||||1
1624251490000|2021-06-21 04:58:10|7159.1|7156.3|7157.1|7154.3|7159.1|7156.3|7157.1|7154.3|19
1624251500000|2021-06-21 04:58:20|7156.1|7153.3|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|18
1624251510000|2021-06-21 04:58:30|7157.6|7154.8|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|1
1624251520000|2021-06-21 04:58:40|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|1
1624251530000|2021-06-21 04:58:50|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|2
1624251540000|2021-06-21 04:59:00|7157.6|7154.8|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|13
1624251560000|2021-06-21 04:59:20|7157.6|7154.8|7156.6|7153.8|7157.6|7154.8|7156.6|7153.8|11
1624251570000|2021-06-21 04:59:30|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7
1624251580000|2021-06-21 04:59:40|||||||||1
1624251590000|2021-06-21 04:59:50|7157.6|7154.8|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|15
1624251600000|2021-06-21 05:00:00|7156.1|7153.3|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|21
1624251610000|2021-06-21 05:00:10|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|6
1624251620000|2021-06-21 05:00:20|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|12
1624251630000|2021-06-21 05:00:30|7155.6|7152.8|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|10
1624251640000|2021-06-21 05:00:40|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|5
1624251650000|2021-06-21 05:00:50|||||||||1
1624251660000|2021-06-21 05:01:00|||||||||1
1624251670000|2021-06-21 05:01:10|7154.6|7151.8|7153.1|7150.3|7154.6|7151.8|7153.1|7150.3|26
1624251680000|2021-06-21 05:01:20|7152.6|7149.8|7154.1|7151.3|7154.1|7151.3|7152.1|7149.3|16
1624251690000|2021-06-21 05:01:30|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.1|7150.3|12
1624251700000|2021-06-21 05:01:40|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.1|7150.3|12
1624251710000|2021-06-21 05:01:50|||||||||2
1624251740000|2021-06-21 05:02:20|7155.1|7152.3|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|31
1624251760000|2021-06-21 05:02:40|7155.6|7152.8|7155.1|7152.3|7155.6|7152.8|7155.1|7152.3|7
1624251770000|2021-06-21 05:02:50|7154.1|7151.3|7153.1|7150.3|7154.1|7151.3|7153.1|7150.3|16
1624251780000|2021-06-21 05:03:00|7153.6|7150.8|7153.1|7150.3|7153.6|7150.8|7153.1|7150.3|1
1624251790000|2021-06-21 05:03:10|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.1|7150.3|18
1624251800000|2021-06-21 05:03:20|||||||||1
1624251810000|2021-06-21 05:03:30|||||||||1
1624251820000|2021-06-21 05:03:40|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|4
1624251830000|2021-06-21 05:03:50|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|2
1624251840000|2021-06-21 05:04:00|||||||||7
1624251850000|2021-06-21 05:04:10|7153.6|7150.8|7153.1|7150.3|7153.6|7150.8|7153.1|7150.3|1
1624251860000|2021-06-21 05:04:20|7153.6|7150.8|7156.1|7153.3|7156.1|7153.3|7153.6|7150.8|49
1624251870000|2021-06-21 05:04:30|7155.6|7152.8|7156.1|7153.3|7156.1|7153.3|7155.6|7152.8|12
1624251880000|2021-06-21 05:04:40|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|2
1624251890000|2021-06-21 05:04:50|7155.1|7152.3|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|3
1624251900000|2021-06-21 05:05:00|7156.6|7153.8|7157.6|7154.8|7158.1|7155.3|7156.6|7153.8|23
1624251910000|2021-06-21 05:05:10|7158.1|7155.3|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|0
1624251920000|2021-06-21 05:05:20|7157.6|7154.8|7159.1|7156.3|7159.1|7156.3|7157.6|7154.8|10
1624251930000|2021-06-21 05:05:30|7158.6|7155.8|7158.6|7155.8|7159.1|7156.3|7158.1|7155.3|8
1624251940000|2021-06-21 05:05:40|7158.1|7155.3|7158.6|7155.8|7159.1|7156.3|7158.1|7155.3|6
1624251950000|2021-06-21 05:05:50|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|0
1624251960000|2021-06-21 05:06:00|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7159.6|7156.8|7
1624251970000|2021-06-21 05:06:10|||||||||7
1624251980000|2021-06-21 05:06:20|7161.1|7158.3|7160.6|7157.8|7161.1|7158.3|7160.1|7157.3|25
1624251990000|2021-06-21 05:06:30|7161.1|7158.3|7160.6|7157.8|7161.1|7158.3|7159.1|7156.3|53
1624252000000|2021-06-21 05:06:40|7160.1|7157.3|7161.1|7158.3|7161.1|7158.3|7160.1|7157.3|7
1624252010000|2021-06-21 05:06:50|7160.1|7157.3|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|6
1624252020000|2021-06-21 05:07:00|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|7
1624252030000|2021-06-21 05:07:10|7161.6|7158.8|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|18
1624252040000|2021-06-21 05:07:20|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|5
1624252060000|2021-06-21 05:07:40|7161.6|7158.8|7162.1|7159.3|7162.1|7159.3|7161.6|7158.8|3
1624252070000|2021-06-21 05:07:50|7161.6|7158.8|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|3
1624252080000|2021-06-21 05:08:00|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|5
1624252090000|2021-06-21 05:08:10|||||||||1
1624252120000|2021-06-21 05:08:40|||||||||2
1624252130000|2021-06-21 05:08:50|||||||||1
1624252140000|2021-06-21 05:09:00|||||||||3
1624252150000|2021-06-21 05:09:10|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|5
1624252160000|2021-06-21 05:09:20|7160.6|7157.8|7159.1|7156.3|7160.6|7157.8|7158.1|7155.3|53
1624252170000|2021-06-21 05:09:30|7159.6|7156.8|7160.1|7157.3|7160.1|7157.3|7159.6|7156.8|5
1624252180000|2021-06-21 05:09:40|7159.6|7156.8|7159.1|7156.3|7160.1|7157.3|7159.1|7156.3|11
1624252190000|2021-06-21 05:09:50|7158.1|7155.3|7159.1|7156.3|7159.1|7156.3|7158.1|7155.3|10
1624252200000|2021-06-21 05:10:00|7160.1|7157.3|7159.1|7156.3|7160.1|7157.3|7159.1|7156.3|6
1624252210000|2021-06-21 05:10:10|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|2
1624252220000|2021-06-21 05:10:20|7159.6|7156.8|7159.1|7156.3|7159.6|7156.8|7159.1|7156.3|1
1624252230000|2021-06-21 05:10:30|7158.1|7155.3|7159.1|7156.3|7160.1|7157.3|7158.1|7155.3|24
1624252250000|2021-06-21 05:10:50|7158.6|7155.8|7159.1|7156.3|7159.1|7156.3|7158.1|7155.3|2
1624252260000|2021-06-21 05:11:00|7159.6|7156.8|7160.1|7157.3|7160.1|7157.3|7159.1|7156.3|12
1624252270000|2021-06-21 05:11:10|7159.6|7156.8|7160.1|7157.3|7160.1|7157.3|7159.1|7156.3|3
1624252280000|2021-06-21 05:11:20|7159.6|7156.8|7160.1|7157.3|7160.1|7157.3|7159.6|7156.8|4
1624252290000|2021-06-21 05:11:30|7161.1|7158.3|7161.6|7158.8|7162.1|7159.3|7160.6|7157.8|12
1624252300000|2021-06-21 05:11:40|7161.1|7158.3|7163.1|7160.3|7163.1|7160.3|7161.1|7158.3|20
1624252310000|2021-06-21 05:11:50|7162.6|7159.8|7162.1|7159.3|7162.6|7159.8|7162.1|7159.3|6
1624252320000|2021-06-21 05:12:00|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7162.6|7159.8|2
1624252340000|2021-06-21 05:12:20|7162.1|7159.3|7163.1|7160.3|7163.6|7160.8|7162.1|7159.3|23
1624252350000|2021-06-21 05:12:30|||||||||5
1624252360000|2021-06-21 05:12:40|||||||||6
1624252370000|2021-06-21 05:12:50|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7162.6|7159.8|8
1624252380000|2021-06-21 05:13:00|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7162.6|7159.8|1
1624252390000|2021-06-21 05:13:10|7162.6|7159.8|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|2
1624252400000|2021-06-21 05:13:20|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|3
1624252410000|2021-06-21 05:13:30|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.1|7159.3|3
1624252420000|2021-06-21 05:13:40|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|1
1624252430000|2021-06-21 05:13:50|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|9
1624252440000|2021-06-21 05:14:00|7161.6|7158.8|7160.1|7157.3|7162.1|7159.3|7160.1|7157.3|31
1624252450000|2021-06-21 05:14:10|||||||||3
1624252460000|2021-06-21 05:14:20|||||||||3
1624252470000|2021-06-21 05:14:30|7159.1|7156.3|7158.1|7155.3|7159.1|7156.3|7158.1|7155.3|10
1624252480000|2021-06-21 05:14:40|7158.6|7155.8|7158.1|7155.3|7158.6|7155.8|7158.1|7155.3|2
1624252490000|2021-06-21 05:14:50|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|15
1624252500000|2021-06-21 05:15:00|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|15
1624252510000|2021-06-21 05:15:10|||||||||3
1624252520000|2021-06-21 05:15:20|||||||||5
1624252530000|2021-06-21 05:15:30|7157.6|7154.8|7156.1|7153.3|7158.1|7155.3|7156.1|7153.3|22
1624252540000|2021-06-21 05:15:40|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7156.1|7153.3|13
1624252550000|2021-06-21 05:15:50|||||||||1
1624252560000|2021-06-21 05:16:00|7155.1|7152.3|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|24
1624252570000|2021-06-21 05:16:10|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|6
1624252580000|2021-06-21 05:16:20|||||||||1
1624252590000|2021-06-21 05:16:30|||||||||4
1624252600000|2021-06-21 05:16:40|7154.6|7151.8|7154.1|7151.3|7154.6|7151.8|7154.1|7151.3|6
1624252610000|2021-06-21 05:16:50|7153.6|7150.8|7153.1|7150.3|7153.6|7150.8|7152.1|7149.3|23
1624252620000|2021-06-21 05:17:00|7153.6|7150.8|7153.1|7150.3|7154.1|7151.3|7153.1|7150.3|11
1624252630000|2021-06-21 05:17:10|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.1|7150.3|10
1624252640000|2021-06-21 05:17:20|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|1
1624252650000|2021-06-21 05:17:30|7155.1|7152.3|7154.6|7151.8|7155.1|7152.3|7154.1|7151.3|7
1624252660000|2021-06-21 05:17:40|7155.1|7152.3|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|2
1624252670000|2021-06-21 05:17:50|||||||||1
1624252680000|2021-06-21 05:18:00|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.1|7150.3|16
1624252690000|2021-06-21 05:18:10|7153.1|7150.3|7153.1|7150.3|7153.6|7150.8|7152.1|7149.3|21
1624252700000|2021-06-21 05:18:20|7154.1|7151.3|7153.6|7150.8|7154.1|7151.3|7153.1|7150.3|5
1624252710000|2021-06-21 05:18:30|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|0
1624252720000|2021-06-21 05:18:40|7154|7151.2|7153.1|7150.3|7154.1|7151.3|7153.1|7150.3|5
1624252730000|2021-06-21 05:18:50|7153.5|7150.7|7154.1|7151.3|7154.1|7151.3|7153.1|7150.3|4
1624252740000|2021-06-21 05:19:00|||||||||1
1624252750000|2021-06-21 05:19:10|7154.5|7151.7|7154.1|7151.3|7154.5|7151.7|7154.1|7151.3|2
1624252770000|2021-06-21 05:19:30|||||||||1
1624252780000|2021-06-21 05:19:40|7155|7152.2|7154.1|7151.3|7155.1|7152.3|7154|7151.2|10
1624252790000|2021-06-21 05:19:50|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154|7151.2|1
1624252800000|2021-06-21 05:20:00|7154.1|7151.3|7154.6|7151.8|7154.6|7151.8|7154.1|7151.3|0
1624252810000|2021-06-21 05:20:10|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|2
1624252840000|2021-06-21 05:20:40|7154.5|7151.7|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|9
1624252850000|2021-06-21 05:20:50|7155|7152.2|7154|7151.2|7155|7152.2|7154|7151.2|4
1624252860000|2021-06-21 05:21:00|7154.1|7151.3|7155|7152.2|7155|7152.2|7154.1|7151.3|3
1624252870000|2021-06-21 05:21:10|7154.5|7151.7|7155|7152.2|7155|7152.2|7154|7151.2|2
1624252880000|2021-06-21 05:21:20|7155.1|7152.3|7155|7152.2|7155.1|7152.3|7155|7152.2|0
1624252890000|2021-06-21 05:21:30|7154.5|7151.7|7155|7152.2|7155|7152.2|7154|7151.2|5
1624252900000|2021-06-21 05:21:40|||||||||1
1624252910000|2021-06-21 05:21:50|7154.1|7151.3|7155|7152.2|7155|7152.2|7154|7151.2|3
1624252920000|2021-06-21 05:22:00|||||||||1
1624252940000|2021-06-21 05:22:20|||||||||2
1624252950000|2021-06-21 05:22:30|7154|7151.2|7155|7152.2|7155|7152.2|7154|7151.2|4
1624252970000|2021-06-21 05:22:50|7154.6|7151.8|7155|7152.2|7155|7152.2|7154|7151.2|3
1624252980000|2021-06-21 05:23:00|||||||||1
1624252990000|2021-06-21 05:23:10|7154|7151.2|7154.5|7151.7|7155|7152.2|7154|7151.2|2
1624253000000|2021-06-21 05:23:20|7154|7151.2|7154.5|7151.7|7154.5|7151.7|7154|7151.2|1
1624253010000|2021-06-21 05:23:30|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|3
1624253020000|2021-06-21 05:23:40|7154|7151.2|7154.5|7151.7|7154.5|7151.7|7154|7151.2|8
1624253030000|2021-06-21 05:23:50|7154|7151.2|7154|7151.2|7154|7151.2|7154|7151.2|1
1624253040000|2021-06-21 05:24:00|7154.5|7151.7|7155|7152.2|7155|7152.2|7154.5|7151.7|8
1624253060000|2021-06-21 05:24:20|7154.5|7151.7|7155|7152.2|7155|7152.2|7154.5|7151.7|2
1624253070000|2021-06-21 05:24:30|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|1
1624253080000|2021-06-21 05:24:40|7155|7152.2|7154|7151.2|7155|7152.2|7154|7151.2|1
1624253090000|2021-06-21 05:24:50|7154.5|7151.7|7155|7152.2|7155|7152.2|7154.5|7151.7|2
1624253100000|2021-06-21 05:25:00|7154.5|7151.7|7153.5|7150.7|7154.5|7151.7|7153.5|7150.7|4
1624253110000|2021-06-21 05:25:10|7154|7151.2|7154|7151.2|7154|7151.2|7154|7151.2|0
1624253120000|2021-06-21 05:25:20|||||||||1
1624253140000|2021-06-21 05:25:40|7154.5|7151.7|7154|7151.2|7154.5|7151.7|7154|7151.2|9
1624253150000|2021-06-21 05:25:50|||||||||1
1624253160000|2021-06-21 05:26:00|7154.5|7151.7|7156|7153.2|7156|7153.2|7154|7151.2|8
1624253180000|2021-06-21 05:26:20|7157|7154.2|7156|7153.2|7157|7154.2|7156|7153.2|13
1624253190000|2021-06-21 05:26:30|7156.5|7153.7|7156|7153.2|7156.5|7153.7|7156|7153.2|1
1624253200000|2021-06-21 05:26:40|7155.5|7152.7|7156|7153.2|7156|7153.2|7155|7152.2|8
1624253210000|2021-06-21 05:26:50|||||||||2
1624253240000|2021-06-21 05:27:20|||||||||1
1624253250000|2021-06-21 05:27:30|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|5
1624253260000|2021-06-21 05:27:40|7156|7153.2|7156|7153.2|7156|7153.2|7156|7153.2|7
1624253290000|2021-06-21 05:28:10|7155.5|7152.7|7156|7153.2|7156|7153.2|7155.5|7152.7|5
1624253300000|2021-06-21 05:28:20|||||||||2
1624253310000|2021-06-21 05:28:30|7156.5|7153.7|7156|7153.2|7156.5|7153.7|7156|7153.2|1
1624253330000|2021-06-21 05:28:50|||||||||2
1624253340000|2021-06-21 05:29:00|7155.5|7152.7|7155|7152.2|7155.5|7152.7|7155|7152.2|7
1624253360000|2021-06-21 05:29:20|||||||||1
1624253400000|2021-06-21 05:30:00|7154|7151.2|7150|7147.2|7154|7151.2|7150|7147.2|126
1624253410000|2021-06-21 05:30:10|7151|7148.2|7151.5|7148.7|7152|7149.2|7151|7148.2|45
1624253420000|2021-06-21 05:30:20|7151|7148.2|7151|7148.2|7152|7149.2|7150|7147.2|50
1624253430000|2021-06-21 05:30:30|7152|7149.2|7149|7146.2|7152|7149.2|7149|7146.2|50
1624253440000|2021-06-21 05:30:40|7150|7147.2|7150|7147.2|7150|7147.2|7149.5|7146.7|31
1624253450000|2021-06-21 05:30:50|7149|7146.2|7150|7147.2|7150|7147.2|7148.5|7145.7|38
1624253460000|2021-06-21 05:31:00|7149|7146.2|7145.5|7142.7|7149|7146.2|7145.5|7142.7|82
1624253470000|2021-06-21 05:31:10|7146|7143.2|7147|7144.2|7148|7145.2|7145.5|7142.7|47
1624253480000|2021-06-21 05:31:20|7147.5|7144.7|7147|7144.2|7148|7145.2|7147|7144.2|30
1624253490000|2021-06-21 05:31:30|7147.5|7144.7|7148|7145.2|7148|7145.2|7147|7144.2|11
1624253500000|2021-06-21 05:31:40|7147.5|7144.7|7148|7145.2|7148|7145.2|7147.5|7144.7|4
1624253510000|2021-06-21 05:31:50|7148.5|7145.7|7148.5|7145.7|7149|7146.2|7148.5|7145.7|5
1624253520000|2021-06-21 05:32:00|7149|7146.2|7148|7145.2|7149|7146.2|7148|7145.2|0
1624253530000|2021-06-21 05:32:10|7148.5|7145.7|7148|7145.2|7149|7146.2|7148|7145.2|6
1624253540000|2021-06-21 05:32:20|7148.5|7145.7|7148.5|7145.7|7150|7147.2|7148|7145.2|20
1624253550000|2021-06-21 05:32:30|7148|7145.2|7148|7145.2|7149|7146.2|7148|7145.2|7
1624253560000|2021-06-21 05:32:40|7147.5|7144.7|7147|7144.2|7148.5|7145.7|7147|7144.2|39
1624253570000|2021-06-21 05:32:50|||||||||9
1624253580000|2021-06-21 05:33:00|7146|7143.2|7146|7143.2|7146|7143.2|7145|7142.2|60
1624253590000|2021-06-21 05:33:10|7146.5|7143.7|7148|7145.2|7149|7146.2|7146|7143.2|38
1624253600000|2021-06-21 05:33:20|7149|7146.2|7149|7146.2|7150|7147.2|7149|7146.2|25
1624253610000|2021-06-21 05:33:30|7149.5|7146.7|7150|7147.2|7150|7147.2|7149|7146.2|21
1624253620000|2021-06-21 05:33:40|7149|7146.2|7149|7146.2|7149|7146.2|7149|7146.2|9
1624253630000|2021-06-21 05:33:50|||||||||1
1624253640000|2021-06-21 05:34:00|7150|7147.2|7149|7146.2|7150|7147.2|7149|7146.2|11
1624253650000|2021-06-21 05:34:10|7149.5|7146.7|7149|7146.2|7149.5|7146.7|7148.5|7145.7|7
1624253670000|2021-06-21 05:34:30|7150|7147.2|7149|7146.2|7150|7147.2|7149|7146.2|9
1624253680000|2021-06-21 05:34:40|7148.5|7145.7|7149|7146.2|7149.5|7146.7|7148|7145.2|11
1624253690000|2021-06-21 05:34:50|7150|7147.2|7150|7147.2|7150|7147.2|7149|7146.2|11
1624253700000|2021-06-21 05:35:00|7149.5|7146.7|7148|7145.2|7149.5|7146.7|7146.5|7143.7|54
1624253710000|2021-06-21 05:35:10|7149|7146.2|7150|7147.2|7150|7147.2|7149|7146.2|15
1624253720000|2021-06-21 05:35:20|7150.5|7147.7|7149.5|7146.7|7151|7148.2|7149|7146.2|23
1624253730000|2021-06-21 05:35:30|7150|7147.2|7150|7147.2|7150|7147.2|7149|7146.2|1
1624253740000|2021-06-21 05:35:40|7151|7148.2|7153|7150.2|7153|7150.2|7151|7148.2|12
1624253750000|2021-06-21 05:35:50|7152.5|7149.7|7152.5|7149.7|7153|7150.2|7152|7149.2|22
1624253760000|2021-06-21 05:36:00|7153|7150.2|7154|7151.2|7154|7151.2|7153|7150.2|7
1624253770000|2021-06-21 05:36:10|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|3
1624253780000|2021-06-21 05:36:20|||||||||11
1624253790000|2021-06-21 05:36:30|7155.5|7152.7|7156|7153.2|7156.5|7153.7|7155|7152.2|43
1624253800000|2021-06-21 05:36:40|7157|7154.2|7157|7154.2|7157|7154.2|7156|7153.2|11
1624253810000|2021-06-21 05:36:50|7158|7155.2|7157.5|7154.7|7159|7156.2|7157|7154.2|48
1624253820000|2021-06-21 05:37:00|7157|7154.2|7159|7156.2|7159|7156.2|7157|7154.2|18
1624253830000|2021-06-21 05:37:10|7158|7155.2|7156|7153.2|7158|7155.2|7155|7152.2|73
1624253840000|2021-06-21 05:37:20|7157|7154.2|7158|7155.2|7158|7155.2|7157|7154.2|8
1624253850000|2021-06-21 05:37:30|7157.5|7154.7|7157|7154.2|7158|7155.2|7157|7154.2|32
1624253860000|2021-06-21 05:37:40|7158|7155.2|7159|7156.2|7159|7156.2|7158|7155.2|9
1624253870000|2021-06-21 05:37:50|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|7
1624253880000|2021-06-21 05:38:00|7161|7158.2|7160|7157.2|7161|7158.2|7160|7157.2|12
1624253890000|2021-06-21 05:38:10|7161|7158.2|7160|7157.2|7161|7158.2|7160|7157.2|29
1624253900000|2021-06-21 05:38:20|7159.5|7156.7|7160|7157.2|7160|7157.2|7159|7156.2|13
1624253910000|2021-06-21 05:38:30|||||||||6
1624253920000|2021-06-21 05:38:40|7159|7156.2|7160|7157.2|7160|7157.2|7159|7156.2|3
1624253930000|2021-06-21 05:38:50|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|3
1624253940000|2021-06-21 05:39:00|7158|7155.2|7158|7155.2|7159|7156.2|7158|7155.2|12
1624253950000|2021-06-21 05:39:10|7157.5|7154.7|7158|7155.2|7158|7155.2|7157.5|7154.7|8
1624253960000|2021-06-21 05:39:20|7157.5|7154.7|7156|7153.2|7157.5|7154.7|7156|7153.2|6
1624253970000|2021-06-21 05:39:30|7156.5|7153.7|7157|7154.2|7157|7154.2|7156.5|7153.7|2
1624253980000|2021-06-21 05:39:40|7156.5|7153.7|7156|7153.2|7156.5|7153.7|7155|7152.2|12
1624253990000|2021-06-21 05:39:50|7155|7152.2|7156|7153.2|7156|7153.2|7155|7152.2|8
1624254000000|2021-06-21 05:40:00|7155|7152.2|7154.5|7151.7|7155|7152.2|7154|7151.2|17
1624254010000|2021-06-21 05:40:10|7154|7151.2|7152.5|7149.7|7154|7151.2|7152|7149.2|30
1624254020000|2021-06-21 05:40:20|7153|7150.2|7155|7152.2|7155|7152.2|7153|7150.2|13
1624254030000|2021-06-21 05:40:30|7154.5|7151.7|7153.5|7150.7|7154.5|7151.7|7153|7150.2|14
1624254040000|2021-06-21 05:40:40|7154|7151.2|7153.5|7150.7|7154|7151.2|7153.5|7150.7|1
1624254050000|2021-06-21 05:40:50|7153|7150.2|7153.5|7150.7|7154|7151.2|7153|7150.2|4
1624254060000|2021-06-21 05:41:00|7154|7151.2|7154|7151.2|7155|7152.2|7153|7150.2|35
1624254070000|2021-06-21 05:41:10|7155|7152.2|7156|7153.2|7156|7153.2|7154|7151.2|10
1624254080000|2021-06-21 05:41:20|7156.5|7153.7|7156|7153.2|7157|7154.2|7156|7153.2|11
1624254090000|2021-06-21 05:41:30|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|1
1624254100000|2021-06-21 05:41:40|7157|7154.2|7156|7153.2|7157|7154.2|7156|7153.2|12
1624254110000|2021-06-21 05:41:50|7155.5|7152.7|7156|7153.2|7156|7153.2|7155|7152.2|13
1624254120000|2021-06-21 05:42:00|7156.5|7153.7|7155.5|7152.7|7156.5|7153.7|7155.5|7152.7|4
1624254130000|2021-06-21 05:42:10|7155|7152.2|7155|7152.2|7155|7152.2|7154|7151.2|10
1624254140000|2021-06-21 05:42:20|7154.5|7151.7|7157|7154.2|7157|7154.2|7154.5|7151.7|31
1624254150000|2021-06-21 05:42:30|7156|7153.2|7157|7154.2|7157|7154.2|7156|7153.2|9
1624254160000|2021-06-21 05:42:40|7158|7155.2|7158|7155.2|7159|7156.2|7158|7155.2|11
1624254170000|2021-06-21 05:42:50|||||||||5
1624254180000|2021-06-21 05:43:00|7159|7156.2|7158|7155.2|7159.5|7156.7|7158|7155.2|25
1624254190000|2021-06-21 05:43:10|7158.5|7155.7|7159|7156.2|7159|7156.2|7158.5|7155.7|1
1624254200000|2021-06-21 05:43:20|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158|7155.2|3
1624254210000|2021-06-21 05:43:30|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|0
1624254220000|2021-06-21 05:43:40|7160|7157.2|7159|7156.2|7160|7157.2|7159|7156.2|11
1624254230000|2021-06-21 05:43:50|7159.5|7156.7|7161|7158.2|7161|7158.2|7159|7156.2|21
1624254240000|2021-06-21 05:44:00|7160|7157.2|7161|7158.2|7161|7158.2|7160|7157.2|8
1624254250000|2021-06-21 05:44:10|7160.5|7157.7|7160|7157.2|7161|7158.2|7160|7157.2|7
1624254260000|2021-06-21 05:44:20|7159.5|7156.7|7160.5|7157.7|7160.5|7157.7|7159|7156.2|11
1624254270000|2021-06-21 05:44:30|7160|7157.2|7162|7159.2|7163.5|7160.7|7160|7157.2|65
1624254280000|2021-06-21 05:44:40|7161|7158.2|7162|7159.2|7162|7159.2|7161|7158.2|18
1624254290000|2021-06-21 05:44:50|7162.5|7159.7|7163|7160.2|7163|7160.2|7162|7159.2|15
1624254300000|2021-06-21 05:45:00|7162|7159.2|7161|7158.2|7162|7159.2|7160|7157.2|27
1624254310000|2021-06-21 05:45:10|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|4
1624254320000|2021-06-21 05:45:20|7159.5|7156.7|7160|7157.2|7160|7157.2|7159|7156.2|5
1624254330000|2021-06-21 05:45:30|7161|7158.2|7160|7157.2|7161|7158.2|7160|7157.2|3
1624254340000|2021-06-21 05:45:40|7159.5|7156.7|7159|7156.2|7159.5|7156.7|7158|7155.2|6
1624254350000|2021-06-21 05:45:50|7158.5|7155.7|7158|7155.2|7159|7156.2|7158|7155.2|10
1624254360000|2021-06-21 05:46:00|7157|7154.2|7158|7155.2|7158|7155.2|7157|7154.2|6
1624254370000|2021-06-21 05:46:10|7159|7156.2|7158.5|7155.7|7159|7156.2|7158|7155.2|10
1624254380000|2021-06-21 05:46:20|7159|7156.2|7156|7153.2|7159|7156.2|7156|7153.2|30
1624254390000|2021-06-21 05:46:30|7157|7154.2|7155|7152.2|7157|7154.2|7154|7151.2|134
1624254400000|2021-06-21 05:46:40|7155.5|7152.7|7156|7153.2|7156|7153.2|7155|7152.2|45
1624254410000|2021-06-21 05:46:50|7155.5|7152.7|7156|7153.2|7156.5|7153.7|7155.5|7152.7|2
1624254420000|2021-06-21 05:47:00|7155|7152.2|7156|7153.2|7156|7153.2|7155|7152.2|2
1624254430000|2021-06-21 05:47:10|7155|7152.2|7155|7152.2|7155|7152.2|7154|7151.2|13
1624254440000|2021-06-21 05:47:20|7156|7153.2|7156|7153.2|7157|7154.2|7156|7153.2|7
1624254450000|2021-06-21 05:47:30|7156.5|7153.7|7156|7153.2|7157|7154.2|7156|7153.2|16
1624254460000|2021-06-21 05:47:40|7155.5|7152.7|7156|7153.2|7157|7154.2|7155|7152.2|15
1624254470000|2021-06-21 05:47:50|7155.5|7152.7|7155|7152.2|7156|7153.2|7155|7152.2|7
1624254480000|2021-06-21 05:48:00|7154|7151.2|7153.5|7150.7|7154|7151.2|7153|7150.2|43
1624254490000|2021-06-21 05:48:10|7154|7151.2|7153|7150.2|7154|7151.2|7153|7150.2|3
1624254500000|2021-06-21 05:48:20|||||||||3
1624254510000|2021-06-21 05:48:30|||||||||2
1624254520000|2021-06-21 05:48:40|7154|7151.2|7155|7152.2|7155|7152.2|7154|7151.2|18
1624254530000|2021-06-21 05:48:50|7154|7151.2|7154.5|7151.7|7155|7152.2|7154|7151.2|5
1624254550000|2021-06-21 05:49:10|||||||||1
1624254560000|2021-06-21 05:49:20|7154|7151.2|7154|7151.2|7154|7151.2|7153|7150.2|19
1624254570000|2021-06-21 05:49:30|7153|7150.2|7150|7147.2|7153|7150.2|7150|7147.2|37
1624254580000|2021-06-21 05:49:40|7150.5|7147.7|7150|7147.2|7151|7148.2|7150|7147.2|23
1624254590000|2021-06-21 05:49:50|7149|7146.2|7149|7146.2|7149|7146.2|7149|7146.2|9
1624254600000|2021-06-21 05:50:00|7149.5|7146.7|7151|7148.2|7151|7148.2|7149|7146.2|21
1624254610000|2021-06-21 05:50:10|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|9
1624254620000|2021-06-21 05:50:20|7149.5|7146.7|7149|7146.2|7150|7147.2|7149|7146.2|12
1624254630000|2021-06-21 05:50:30|7149.5|7146.7|7150|7147.2|7150|7147.2|7149.5|7146.7|3
1624254640000|2021-06-21 05:50:40|7150.5|7147.7|7150|7147.2|7151|7148.2|7150|7147.2|4
1624254650000|2021-06-21 05:50:50|7151|7148.2|7150|7147.2|7151|7148.2|7150|7147.2|17
1624254660000|2021-06-21 05:51:00|7150.5|7147.7|7149|7146.2|7150.5|7147.7|7149|7146.2|7
1624254670000|2021-06-21 05:51:10|7148|7145.2|7148|7145.2|7148.5|7145.7|7147|7144.2|29
1624254680000|2021-06-21 05:51:20|7147|7144.2|7148|7145.2|7148|7145.2|7147|7144.2|3
1624254690000|2021-06-21 05:51:30|7147.5|7144.7|7147.5|7144.7|7148|7145.2|7147|7144.2|14
1624254700000|2021-06-21 05:51:40|7148|7145.2|7144.5|7141.7|7148|7145.2|7144.5|7141.7|62
1624254710000|2021-06-21 05:51:50|7145|7142.2|7144|7141.2|7145|7142.2|7143.5|7140.7|42
1624254720000|2021-06-21 05:52:00|7143|7140.2|7144|7141.2|7144|7141.2|7143|7140.2|31
1624254730000|2021-06-21 05:52:10|7145|7142.2|7146|7143.2|7146|7143.2|7144.5|7141.7|32
1624254740000|2021-06-21 05:52:20|7147|7144.2|7145|7142.2|7148|7145.2|7145|7142.2|35
1624254750000|2021-06-21 05:52:30|7145.5|7142.7|7146.5|7143.7|7146.5|7143.7|7145|7142.2|5
1624254760000|2021-06-21 05:52:40|7147|7144.2|7146|7143.2|7147|7144.2|7146|7143.2|15
1624254770000|2021-06-21 05:52:50|7145.5|7142.7|7145|7142.2|7146|7143.2|7145|7142.2|20
1624254780000|2021-06-21 05:53:00|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|3
1624254790000|2021-06-21 05:53:10|7146.5|7143.7|7147|7144.2|7147|7144.2|7146.5|7143.7|16
1624254800000|2021-06-21 05:53:20|7148|7145.2|7147|7144.2|7148|7145.2|7146.5|7143.7|22
1624254820000|2021-06-21 05:53:40|7148|7145.2|7148|7145.2|7149|7146.2|7148|7145.2|11
1624254830000|2021-06-21 05:53:50|7147.5|7144.7|7148|7145.2|7148|7145.2|7147|7144.2|14
1624254840000|2021-06-21 05:54:00|7147|7144.2|7147|7144.2|7147.5|7144.7|7147|7144.2|14
1624254850000|2021-06-21 05:54:10|7146.5|7143.7|7145|7142.2|7146.5|7143.7|7145|7142.2|18
1624254860000|2021-06-21 05:54:20|7146|7143.2|7145|7142.2|7146|7143.2|7144|7141.2|19
1624254870000|2021-06-21 05:54:30|||||||||20
1624254890000|2021-06-21 05:54:50|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|7
1624254900000|2021-06-21 05:55:00|7145|7142.2|7145|7142.2|7145|7142.2|7144.5|7141.7|8
1624254910000|2021-06-21 05:55:10|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|6
1624254920000|2021-06-21 05:55:20|7145|7142.2|7144|7141.2|7145|7142.2|7144|7141.2|13
1624254930000|2021-06-21 05:55:30|||||||||7
1624254940000|2021-06-21 05:55:40|||||||||3
1624254950000|2021-06-21 05:55:50|7145|7142.2|7144.5|7141.7|7145|7142.2|7144.5|7141.7|14
1624254960000|2021-06-21 05:56:00|7145|7142.2|7146|7143.2|7146|7143.2|7145|7142.2|16
1624254970000|2021-06-21 05:56:10|7145.5|7142.7|7146|7143.2|7146|7143.2|7145.5|7142.7|4
1624254980000|2021-06-21 05:56:20|7146.5|7143.7|7146|7143.2|7147|7144.2|7146|7143.2|21
1624254990000|2021-06-21 05:56:30|7147|7144.2|7146.5|7143.7|7147|7144.2|7146.5|7143.7|1
1624255000000|2021-06-21 05:56:40|7146|7143.2|7148|7145.2|7148|7145.2|7146|7143.2|10
1624255010000|2021-06-21 05:56:50|||||||||3
1624255020000|2021-06-21 05:57:00|7148.5|7145.7|7148|7145.2|7148.5|7145.7|7148|7145.2|9
1624255040000|2021-06-21 05:57:20|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|107
1624255050000|2021-06-21 05:57:30|7149|7146.2|7148|7145.2|7149|7146.2|7148|7145.2|10
1624255060000|2021-06-21 05:57:40|7147|7144.2|7147|7144.2|7147.5|7144.7|7147|7144.2|6
1624255070000|2021-06-21 05:57:50|7146|7143.2|7147|7144.2|7147|7144.2|7146|7143.2|8
1624255080000|2021-06-21 05:58:00|7147.5|7144.7|7150|7147.2|7150|7147.2|7147.5|7144.7|48
1624255090000|2021-06-21 05:58:10|7149.5|7146.7|7150|7147.2|7150|7147.2|7149.5|7146.7|4
1624255100000|2021-06-21 05:58:20|7149.5|7146.7|7149|7146.2|7149.5|7146.7|7148|7145.2|3
1624255110000|2021-06-21 05:58:30|7148|7145.2|7147|7144.2|7148|7145.2|7147|7144.2|3
1624255120000|2021-06-21 05:58:40|7148|7145.2|7148|7145.2|7148|7145.2|7148|7145.2|3
1624255140000|2021-06-21 05:59:00|7149|7146.2|7148|7145.2|7149|7146.2|7148|7145.2|8
1624255150000|2021-06-21 05:59:10|7148.5|7145.7|7148|7145.2|7148.5|7145.7|7148|7145.2|0
1624255160000|2021-06-21 05:59:20|7149|7146.2|7151|7148.2|7151|7148.2|7149|7146.2|35
1624255170000|2021-06-21 05:59:30|7151.5|7148.7|7152|7149.2|7152|7149.2|7151|7148.2|8
1624255180000|2021-06-21 05:59:40|7152.5|7149.7|7152.5|7149.7|7153|7150.2|7152|7149.2|19
1624255190000|2021-06-21 05:59:50|7152|7149.2|7152.5|7149.7|7153|7150.2|7152|7149.2|16
1624255200000|2021-06-21 06:00:00|7153|7150.2|7160|7157.2|7161|7158.2|7152|7149.2|97
1624255210000|2021-06-21 06:00:10|7159.5|7156.7|7161|7158.2|7162|7159.2|7159|7156.2|82
1624255220000|2021-06-21 06:00:20|7161.9|7159.1|7158|7155.2|7162|7159.2|7158|7155.2|60
1624255230000|2021-06-21 06:00:30|7158.5|7155.7|7159|7156.2|7160|7157.2|7158.5|7155.7|17
1624255240000|2021-06-21 06:00:40|7158.5|7155.7|7158|7155.2|7159|7156.2|7158|7155.2|7
1624255250000|2021-06-21 06:00:50|7158.5|7155.7|7159|7156.2|7159|7156.2|7158|7155.2|4
1624255260000|2021-06-21 06:01:00|7158.5|7155.7|7159|7156.2|7160|7157.2|7158.5|7155.7|36
1624255270000|2021-06-21 06:01:10|7158|7155.2|7159|7156.2|7159|7156.2|7158|7155.2|11
1624255280000|2021-06-21 06:01:20|7158.5|7155.7|7157.5|7154.7|7159|7156.2|7156.5|7153.7|12
1624255290000|2021-06-21 06:01:30|7158|7155.2|7159|7156.2|7159|7156.2|7158|7155.2|6
1624255300000|2021-06-21 06:01:40|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|2
1624255310000|2021-06-21 06:01:50|7158.5|7155.7|7157|7154.2|7159|7156.2|7156|7153.2|8
1624255320000|2021-06-21 06:02:00|7156|7153.2|7155|7152.2|7157|7154.2|7155|7152.2|35
1624255330000|2021-06-21 06:02:10|7154|7151.2|7155|7152.2|7155|7152.2|7154|7151.2|21
1624255340000|2021-06-21 06:02:20|7154.5|7151.7|7153.5|7150.7|7154.5|7151.7|7153.5|7150.7|24
1624255350000|2021-06-21 06:02:30|7153|7150.2|7154.5|7151.7|7154.5|7151.7|7153|7150.2|5
1624255360000|2021-06-21 06:02:40|7154|7151.2|7154|7151.2|7154.5|7151.7|7154|7151.2|3
1624255370000|2021-06-21 06:02:50|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|3
1624255380000|2021-06-21 06:03:00|7154.4|7151.6|7154|7151.2|7154.4|7151.6|7154|7151.2|4
1624255390000|2021-06-21 06:03:10|7153.9|7151.1|7154|7151.2|7154.4|7151.6|7153.9|7151.1|1
1624255400000|2021-06-21 06:03:20|||||||||1
1624255410000|2021-06-21 06:03:30|7153.9|7151.1|7152.9|7150.1|7153.9|7151.1|7152.9|7150.1|8
1624255420000|2021-06-21 06:03:40|7153|7150.2|7151|7148.2|7153|7150.2|7150|7147.2|32
1624255430000|2021-06-21 06:03:50|7152|7149.2|7153.9|7151.1|7153.9|7151.1|7152|7149.2|21
1624255440000|2021-06-21 06:04:00|7153.4|7150.6|7151.9|7149.1|7153.4|7150.6|7151.9|7149.1|1
1624255450000|2021-06-21 06:04:10|7151|7148.2|7152.9|7150.1|7152.9|7150.1|7150.9|7148.1|32
1624255460000|2021-06-21 06:04:20|7152.5|7149.7|7151.9|7149.1|7152.5|7149.7|7151.4|7148.6|6
1624255470000|2021-06-21 06:04:30|7151.5|7148.7|7152.9|7150.1|7152.9|7150.1|7150.9|7148.1|20
1624255480000|2021-06-21 06:04:40|7152|7149.2|7151.9|7149.1|7152|7149.2|7151.9|7149.1|3
1624255490000|2021-06-21 06:04:50|7151.4|7148.6|7150.9|7148.1|7151.9|7149.1|7150.4|7147.6|28
1624255500000|2021-06-21 06:05:00|7150.5|7147.7|7149.9|7147.1|7151|7148.2|7149.9|7147.1|5
1624255510000|2021-06-21 06:05:10|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150|7147.2|13
1624255520000|2021-06-21 06:05:20|7150.4|7147.6|7148.9|7146.1|7150.9|7148.1|7148.9|7146.1|27
1624255530000|2021-06-21 06:05:30|7149.9|7147.1|7149.4|7146.6|7149.9|7147.1|7148.9|7146.1|57
1624255540000|2021-06-21 06:05:40|7148.9|7146.1|7149.9|7147.1|7149.9|7147.1|7147.9|7145.1|13
1624255550000|2021-06-21 06:05:50|7150.9|7148.1|7148.9|7146.1|7150.9|7148.1|7148.9|7146.1|37
1624255560000|2021-06-21 06:06:00|7149.4|7146.6|7150.9|7148.1|7150.9|7148.1|7148.9|7146.1|66
1624255570000|2021-06-21 06:06:10|||||||||3
1624255580000|2021-06-21 06:06:20|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7150.9|7148.1|27
1624255590000|2021-06-21 06:06:30|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|3
1624255600000|2021-06-21 06:06:40|7152.4|7149.6|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|13
1624255610000|2021-06-21 06:06:50|7151.4|7148.6|7152.4|7149.6|7152.4|7149.6|7151.4|7148.6|17
1624255620000|2021-06-21 06:07:00|7151.9|7149.1|7150.9|7148.1|7151.9|7149.1|7150.9|7148.1|6
1624255630000|2021-06-21 06:07:10|7150|7147.2|7149.9|7147.1|7150|7147.2|7149.9|7147.1|15
1624255640000|2021-06-21 06:07:20|7149.4|7146.6|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|15
1624255650000|2021-06-21 06:07:30|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|4
1624255660000|2021-06-21 06:07:40|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|1
1624255670000|2021-06-21 06:07:50|7150.4|7147.6|7150.9|7148.1|7151.9|7149.1|7150.4|7147.6|19
1624255680000|2021-06-21 06:08:00|7151.4|7148.6|7150.9|7148.1|7151.4|7148.6|7150.9|7148.1|2
1624255690000|2021-06-21 06:08:10|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.4|7148.6|7
1624255700000|2021-06-21 06:08:20|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7149.9|7147.1|8
1624255710000|2021-06-21 06:08:30|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|17
1624255720000|2021-06-21 06:08:40|7152.9|7150.1|7152.9|7150.1|7153.9|7151.1|7152.9|7150.1|44
1624255730000|2021-06-21 06:08:50|||||||||52
1624255740000|2021-06-21 06:09:00|7151.9|7149.1|7151.4|7148.6|7151.9|7149.1|7149.9|7147.1|35
1624255750000|2021-06-21 06:09:10|7150.9|7148.1|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|14
1624255760000|2021-06-21 06:09:20|7150.9|7148.1|7150.4|7147.6|7150.9|7148.1|7149.9|7147.1|41
1624255770000|2021-06-21 06:09:30|7149.9|7147.1|7151.4|7148.6|7151.9|7149.1|7148.9|7146.1|28
1624255780000|2021-06-21 06:09:40|7151.9|7149.1|7150.9|7148.1|7151.9|7149.1|7150.4|7147.6|3
1624255790000|2021-06-21 06:09:50|7150.4|7147.6|7148.9|7146.1|7150.4|7147.6|7148.9|7146.1|10
1624255800000|2021-06-21 06:10:00|7149.4|7146.6|7151.9|7149.1|7151.9|7149.1|7149.4|7146.6|14
1624255810000|2021-06-21 06:10:10|7151.4|7148.6|7151.9|7149.1|7151.9|7149.1|7150.9|7148.1|5
1624255820000|2021-06-21 06:10:20|||||||||4
1624255830000|2021-06-21 06:10:30|7152.4|7149.6|7153.9|7151.1|7153.9|7151.1|7151.9|7149.1|19
1624255840000|2021-06-21 06:10:40|7153.4|7150.6|7152.4|7149.6|7154.9|7152.1|7151.9|7149.1|28
1624255850000|2021-06-21 06:10:50|7152.9|7150.1|7152.9|7150.1|7153.4|7150.6|7152.9|7150.1|53
1624255860000|2021-06-21 06:11:00|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|3
1624255870000|2021-06-21 06:11:10|7151.9|7149.1|7152.9|7150.1|7153.4|7150.6|7151.9|7149.1|59
1624255880000|2021-06-21 06:11:20|7152.4|7149.6|7149.9|7147.1|7152.4|7149.6|7149.4|7146.6|32
1624255890000|2021-06-21 06:11:30|7149.4|7146.6|7148.4|7145.6|7149.4|7146.6|7148.4|7145.6|14
1624255900000|2021-06-21 06:11:40|7147.9|7145.1|7148.9|7146.1|7148.9|7146.1|7147.4|7144.6|22
1624255910000|2021-06-21 06:11:50|7149.9|7147.1|7149.4|7146.6|7150.9|7148.1|7148.9|7146.1|17
1624255920000|2021-06-21 06:12:00|7148.9|7146.1|7149.9|7147.1|7149.9|7147.1|7148.9|7146.1|1
1624255930000|2021-06-21 06:12:10|7148.9|7146.1|7147.9|7145.1|7149.9|7147.1|7147.9|7145.1|11
1624255940000|2021-06-21 06:12:20|7146.9|7144.1|7148.4|7145.6|7148.4|7145.6|7146.9|7144.1|13
1624255950000|2021-06-21 06:12:30|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7147.9|7145.1|9
1624255960000|2021-06-21 06:12:40|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7148.9|7146.1|18
1624255970000|2021-06-21 06:12:50|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|6
1624255980000|2021-06-21 06:13:00|7148.9|7146.1|7149.9|7147.1|7149.9|7147.1|7148.9|7146.1|8
1624255990000|2021-06-21 06:13:10|7150.4|7147.6|7151.9|7149.1|7151.9|7149.1|7150.4|7147.6|8
1624256000000|2021-06-21 06:13:20|7152.9|7150.1|7153.9|7151.1|7153.9|7151.1|7152.9|7150.1|14
1624256010000|2021-06-21 06:13:30|7153.4|7150.6|7153.9|7151.1|7153.9|7151.1|7153.4|7150.6|5
1624256020000|2021-06-21 06:13:40|7154.4|7151.6|7155.9|7153.1|7155.9|7153.1|7154.4|7151.6|17
1624256030000|2021-06-21 06:13:50|7156.4|7153.6|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|13
1624256040000|2021-06-21 06:14:00|7154.9|7152.1|7153.9|7151.1|7156.9|7154.1|7153.9|7151.1|20
1624256050000|2021-06-21 06:14:10|7154.9|7152.1|7155.4|7152.6|7155.4|7152.6|7153.9|7151.1|11
1624256060000|2021-06-21 06:14:20|7154.9|7152.1|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|9
1624256070000|2021-06-21 06:14:30|7155.4|7152.6|7154.9|7152.1|7155.4|7152.6|7154.9|7152.1|1
1624256080000|2021-06-21 06:14:40|7155.4|7152.6|7155.9|7153.1|7155.9|7153.1|7155.4|7152.6|7
1624256090000|2021-06-21 06:14:50|7155.4|7152.6|7156.9|7154.1|7156.9|7154.1|7154.9|7152.1|26
1624256100000|2021-06-21 06:15:00|7157.9|7155.1|7156.9|7154.1|7157.9|7155.1|7156.4|7153.6|14
1624256110000|2021-06-21 06:15:10|7157.4|7154.6|7156.4|7153.6|7157.4|7154.6|7156.4|7153.6|8
1624256120000|2021-06-21 06:15:20|7155.9|7153.1|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|12
1624256130000|2021-06-21 06:15:30|7153.9|7151.1|7155.9|7153.1|7155.9|7153.1|7153.9|7151.1|16
1624256140000|2021-06-21 06:15:40|7156.4|7153.6|7157.9|7155.1|7157.9|7155.1|7156.4|7153.6|30
1624256150000|2021-06-21 06:15:50|7156.9|7154.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|10
1624256160000|2021-06-21 06:16:00|7156.9|7154.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|9
1624256170000|2021-06-21 06:16:10|7156.9|7154.1|7156.4|7153.6|7156.9|7154.1|7155.9|7153.1|7
1624256180000|2021-06-21 06:16:20|7156.9|7154.1|7156.4|7153.6|7156.9|7154.1|7155.9|7153.1|3
1624256190000|2021-06-21 06:16:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|28
1624256200000|2021-06-21 06:16:40|7156.4|7153.6|7156.4|7153.6|7156.9|7154.1|7155.9|7153.1|6
1624256210000|2021-06-21 06:16:50|7156.9|7154.1|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|20
1624256220000|2021-06-21 06:17:00|||||||||1
1624256230000|2021-06-21 06:17:10|||||||||27
1624256240000|2021-06-21 06:17:20|||||||||1
1624256250000|2021-06-21 06:17:30|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|6
1624256260000|2021-06-21 06:17:40|7157.9|7155.1|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|21
1624256270000|2021-06-21 06:17:50|7159.9|7157.1|7158.9|7156.1|7159.9|7157.1|7158.9|7156.1|22
1624256280000|2021-06-21 06:18:00|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|4
1624256290000|2021-06-21 06:18:10|||||||||1
1624256300000|2021-06-21 06:18:20|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|1
1624256310000|2021-06-21 06:18:30|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7158.9|7156.1|17
1624256320000|2021-06-21 06:18:40|7159.9|7157.1|7160.9|7158.1|7162.4|7159.6|7159.9|7157.1|64
1624256330000|2021-06-21 06:18:50|7161.4|7158.6|7161.9|7159.1|7162.4|7159.6|7160.9|7158.1|22
1624256340000|2021-06-21 06:19:00|7161.4|7158.6|7161.9|7159.1|7161.9|7159.1|7159.9|7157.1|50
1624256350000|2021-06-21 06:19:10|7161.4|7158.6|7161.9|7159.1|7161.9|7159.1|7159.9|7157.1|19
1624256360000|2021-06-21 06:19:20|7161.4|7158.6|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|7
1624256370000|2021-06-21 06:19:30|7162.4|7159.6|7162.9|7160.1|7162.9|7160.1|7161.9|7159.1|34
1624256380000|2021-06-21 06:19:40|7162.4|7159.6|7161.9|7159.1|7162.9|7160.1|7161.4|7158.6|11
1624256390000|2021-06-21 06:19:50|7162.9|7160.1|7160.4|7157.6|7162.9|7160.1|7160.4|7157.6|34
1624256400000|2021-06-21 06:20:00|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|1
1624256410000|2021-06-21 06:20:10|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7
1624256420000|2021-06-21 06:20:20|7160.9|7158.1|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|12
1624256430000|2021-06-21 06:20:30|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|2
1624256440000|2021-06-21 06:20:40|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7158.9|7156.1|40
1624256450000|2021-06-21 06:20:50|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|20
1624256460000|2021-06-21 06:21:00|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7156.9|7154.1|116
1624256470000|2021-06-21 06:21:10|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|17
1624256480000|2021-06-21 06:21:20|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7157.4|7154.6|69
1624256490000|2021-06-21 06:21:30|7159.4|7156.6|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|14
1624256500000|2021-06-21 06:21:40|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7157.9|7155.1|1122
1624256510000|2021-06-21 06:21:50|7157.9|7155.1|7159.9|7157.1|7159.9|7157.1|7157.9|7155.1|15
1624256520000|2021-06-21 06:22:00|7159.4|7156.6|7158.4|7155.6|7159.4|7156.6|7158.4|7155.6|19
1624256530000|2021-06-21 06:22:10|7158.9|7156.1|7160.9|7158.1|7160.9|7158.1|7158.9|7156.1|15
1624256540000|2021-06-21 06:22:20|7160.4|7157.6|7159.9|7157.1|7160.4|7157.6|7159.9|7157.1|18
1624256550000|2021-06-21 06:22:30|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|11
1624256560000|2021-06-21 06:22:40|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|7
1624256570000|2021-06-21 06:22:50|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|16
1624256580000|2021-06-21 06:23:00|7157.9|7155.1|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|17
1624256590000|2021-06-21 06:23:10|7157.9|7155.1|7158.4|7155.6|7158.9|7156.1|7157.9|7155.1|19
1624256600000|2021-06-21 06:23:20|7157.9|7155.1|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|6
1624256610000|2021-06-21 06:23:30|||||||||3
1624256620000|2021-06-21 06:23:40|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7
1624256630000|2021-06-21 06:23:50|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7158.9|7156.1|16
1624256640000|2021-06-21 06:24:00|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|3
1624256650000|2021-06-21 06:24:10|7157.9|7155.1|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|49
1624256660000|2021-06-21 06:24:20|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|3
1624256670000|2021-06-21 06:24:30|7157.9|7155.1|7158.9|7156.1|7159.4|7156.6|7157.9|7155.1|26
1624256680000|2021-06-21 06:24:40|||||||||1
1624256690000|2021-06-21 06:24:50|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|6
1624256700000|2021-06-21 06:25:00|7158.4|7155.6|7157.9|7155.1|7158.9|7156.1|7157.9|7155.1|17
1624256710000|2021-06-21 06:25:10|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|3
1624256720000|2021-06-21 06:25:20|7159.4|7156.6|7158.9|7156.1|7159.9|7157.1|7157.9|7155.1|21
1624256730000|2021-06-21 06:25:30|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7157.9|7155.1|4
1624256740000|2021-06-21 06:25:40|7157.9|7155.1|7157.9|7155.1|7158.4|7155.6|7157.4|7154.6|8
1624256750000|2021-06-21 06:25:50|7157.4|7154.6|7157.9|7155.1|7157.9|7155.1|7157.4|7154.6|5
1624256760000|2021-06-21 06:26:00|7158.4|7155.6|7158.4|7155.6|7158.9|7156.1|7157.9|7155.1|6
1624256770000|2021-06-21 06:26:10|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|3
1624256790000|2021-06-21 06:26:30|7159.4|7156.6|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|9
1624256800000|2021-06-21 06:26:40|7159.4|7156.6|7159.4|7156.6|7159.9|7157.1|7158.9|7156.1|39
1624256810000|2021-06-21 06:26:50|7158.9|7156.1|7160.9|7158.1|7160.9|7158.1|7158.9|7156.1|14
1624256820000|2021-06-21 06:27:00|7161.4|7158.6|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|19
1624256830000|2021-06-21 06:27:10|7161.4|7158.6|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|3
1624256840000|2021-06-21 06:27:20|7161.4|7158.6|7160.9|7158.1|7161.9|7159.1|7160.9|7158.1|18
1624256850000|2021-06-21 06:27:30|7161.9|7159.1|7160.9|7158.1|7161.9|7159.1|7160.4|7157.6|27
1624256860000|2021-06-21 06:27:40|7160.4|7157.6|7160.9|7158.1|7160.9|7158.1|7160.4|7157.6|2
1624256870000|2021-06-21 06:27:50|||||||||2
1624256880000|2021-06-21 06:28:00|7159.9|7157.1|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|5
1624256890000|2021-06-21 06:28:10|7158.9|7156.1|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|19
1624256900000|2021-06-21 06:28:20|7159.4|7156.6|7157.9|7155.1|7159.4|7156.6|7157.9|7155.1|16
1624256910000|2021-06-21 06:28:30|7158.9|7156.1|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|14
1624256920000|2021-06-21 06:28:40|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.4|7156.6|6
1624256930000|2021-06-21 06:28:50|7160.4|7157.6|7160.9|7158.1|7160.9|7158.1|7160.4|7157.6|11
1624256940000|2021-06-21 06:29:00|7160.4|7157.6|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|11
1624256950000|2021-06-21 06:29:10|||||||||3
1624256960000|2021-06-21 06:29:20|||||||||1
1624256970000|2021-06-21 06:29:30|7160.4|7157.6|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|7
1624256980000|2021-06-21 06:29:40|7159.4|7156.6|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|9
1624257000000|2021-06-21 06:30:00|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|2
1624257010000|2021-06-21 06:30:10|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|9
1624257020000|2021-06-21 06:30:20|||||||||2
1624257030000|2021-06-21 06:30:30|||||||||2
1624257040000|2021-06-21 06:30:40|7157.9|7155.1|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|6
1624257050000|2021-06-21 06:30:50|7159.4|7156.6|7159.9|7157.1|7159.9|7157.1|7159.4|7156.6|11
1624257060000|2021-06-21 06:31:00|7160.4|7157.6|7160.9|7158.1|7160.9|7158.1|7160.4|7157.6|8
1624257070000|2021-06-21 06:31:10|7161.9|7159.1|7163.9|7161.1|7164.9|7162.1|7161.9|7159.1|63
1624257080000|2021-06-21 06:31:20|7164.9|7162.1|7163.9|7161.1|7164.9|7162.1|7163.4|7160.6|31
1624257090000|2021-06-21 06:31:30|7164.9|7162.1|7165.9|7163.1|7165.9|7163.1|7164.4|7161.6|34
1624257100000|2021-06-21 06:31:40|7166.9|7164.1|7167.9|7165.1|7167.9|7165.1|7165.9|7163.1|44
1624257110000|2021-06-21 06:31:50|7167.4|7164.6|7166.9|7164.1|7168.9|7166.1|7166.9|7164.1|65
1624257120000|2021-06-21 06:32:00|7167.9|7165.1|7167.9|7165.1|7168.9|7166.1|7166.9|7164.1|52
1624257130000|2021-06-21 06:32:10|7168.4|7165.6|7169.9|7167.1|7169.9|7167.1|7167.9|7165.1|21
1624257140000|2021-06-21 06:32:20|7168.9|7166.1|7169.9|7167.1|7169.9|7167.1|7168.9|7166.1|95
1624257150000|2021-06-21 06:32:30|7168.9|7166.1|7168.9|7166.1|7169.9|7167.1|7168.9|7166.1|27
1624257160000|2021-06-21 06:32:40|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7166.9|7164.1|24
1624257170000|2021-06-21 06:32:50|7168.9|7166.1|7166.9|7164.1|7168.9|7166.1|7166.9|7164.1|10
1624257180000|2021-06-21 06:33:00|7167.4|7164.6|7168.9|7166.1|7168.9|7166.1|7167.4|7164.6|14
1624257190000|2021-06-21 06:33:10|||||||||5
1624257200000|2021-06-21 06:33:20|7169.4|7166.6|7170.4|7167.6|7170.4|7167.6|7169.4|7166.6|15
1624257210000|2021-06-21 06:33:30|7170.9|7168.1|7168.9|7166.1|7170.9|7168.1|7168.9|7166.1|22
1624257220000|2021-06-21 06:33:40|7168.4|7165.6|7167.9|7165.1|7168.4|7165.6|7167.9|7165.1|5
1624257230000|2021-06-21 06:33:50|7167.4|7164.6|7168.4|7165.6|7168.4|7165.6|7166.9|7164.1|44
1624257240000|2021-06-21 06:34:00|7168.9|7166.1|7168.4|7165.6|7168.9|7166.1|7168.4|7165.6|3
1624257250000|2021-06-21 06:34:10|7167.9|7165.1|7167.9|7165.1|7168.9|7166.1|7167.9|7165.1|10
1624257260000|2021-06-21 06:34:20|7166.9|7164.1|7167.4|7164.6|7167.9|7165.1|7166.9|7164.1|10
1624257270000|2021-06-21 06:34:30|7166.9|7164.1|7165.9|7163.1|7167.4|7164.6|7164.9|7162.1|584
1624257280000|2021-06-21 06:34:40|7166.4|7163.6|7165.9|7163.1|7166.4|7163.6|7164.9|7162.1|8
1624257290000|2021-06-21 06:34:50|||||||||5
1624257300000|2021-06-21 06:35:00|7165.4|7162.6|7164.4|7161.6|7165.4|7162.6|7163.9|7161.1|20
1624257310000|2021-06-21 06:35:10|7164.9|7162.1|7163.9|7161.1|7164.9|7162.1|7163.9|7161.1|9
1624257320000|2021-06-21 06:35:20|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|16
1624257330000|2021-06-21 06:35:30|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|5
1624257340000|2021-06-21 06:35:40|7160.9|7158.1|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|23
1624257350000|2021-06-21 06:35:50|7161.9|7159.1|7162.9|7160.1|7162.9|7160.1|7161.9|7159.1|7
1624257360000|2021-06-21 06:36:00|7163.4|7160.6|7162.9|7160.1|7163.4|7160.6|7162.4|7159.6|13
1624257370000|2021-06-21 06:36:10|7161.9|7159.1|7162.4|7159.6|7162.9|7160.1|7161.9|7159.1|50
1624257380000|2021-06-21 06:36:20|7161.9|7159.1|7161.9|7159.1|7162.4|7159.6|7160.9|7158.1|14
1624257390000|2021-06-21 06:36:30|||||||||3
1624257400000|2021-06-21 06:36:40|7160.9|7158.1|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|10
1624257410000|2021-06-21 06:36:50|||||||||4
1624257420000|2021-06-21 06:37:00|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|14
1624257430000|2021-06-21 06:37:10|7160.4|7157.6|7159.9|7157.1|7160.4|7157.6|7158.9|7156.1|139
1624257440000|2021-06-21 06:37:20|7159.4|7156.6|7158.9|7156.1|7159.9|7157.1|7158.9|7156.1|14
1624257450000|2021-06-21 06:37:30|7159.9|7157.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|11
1624257460000|2021-06-21 06:37:40|7160.4|7157.6|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|4
1624257470000|2021-06-21 06:37:50|7160.4|7157.6|7158.9|7156.1|7160.4|7157.6|7158.9|7156.1|5
1624257480000|2021-06-21 06:38:00|7158.4|7155.6|7156.9|7154.1|7158.4|7155.6|7156.9|7154.1|21
1624257490000|2021-06-21 06:38:10|7156.4|7153.6|7153.9|7151.1|7156.4|7153.6|7153.9|7151.1|45
1624257500000|2021-06-21 06:38:20|7153.4|7150.6|7153.9|7151.1|7153.9|7151.1|7152.9|7150.1|10
1624257510000|2021-06-21 06:38:30|7154.4|7151.6|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|16
1624257520000|2021-06-21 06:38:40|7155.9|7153.1|7153.9|7151.1|7155.9|7153.1|7153.9|7151.1|18
1624257530000|2021-06-21 06:38:50|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|13
1624257540000|2021-06-21 06:39:00|7154.9|7152.1|7154.4|7151.6|7154.9|7152.1|7153.9|7151.1|10
1624257550000|2021-06-21 06:39:10|7153.9|7151.1|7153.9|7151.1|7154.4|7151.6|7153.9|7151.1|8
1624257560000|2021-06-21 06:39:20|7154.4|7151.6|7153.9|7151.1|7154.4|7151.6|7153.9|7151.1|0
1624257570000|2021-06-21 06:39:30|7154.4|7151.6|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|11
1624257580000|2021-06-21 06:39:40|7154.4|7151.6|7153.9|7151.1|7154.4|7151.6|7151.9|7149.1|61
1624257590000|2021-06-21 06:39:50|7154.4|7151.6|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|7
1624257600000|2021-06-21 06:40:00|7153.9|7151.1|7153.9|7151.1|7154.4|7151.6|7153.9|7151.1|50
1624257610000|2021-06-21 06:40:10|7154.4|7151.6|7153.9|7151.1|7154.9|7152.1|7153.9|7151.1|7
1624257620000|2021-06-21 06:40:20|||||||||1
1624257630000|2021-06-21 06:40:30|||||||||1
1624257640000|2021-06-21 06:40:40|7154.9|7152.1|7156.4|7153.6|7156.9|7154.1|7154.4|7151.6|16
1624257650000|2021-06-21 06:40:50|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|8
1624257660000|2021-06-21 06:41:00|7155.9|7153.1|7153.9|7151.1|7155.9|7153.1|7152.9|7150.1|35
1624257670000|2021-06-21 06:41:10|7153.4|7150.6|7153.9|7151.1|7153.9|7151.1|7153.4|7150.6|6
1624257680000|2021-06-21 06:41:20|7154.4|7151.6|7153.9|7151.1|7154.4|7151.6|7153.9|7151.1|3
1624257690000|2021-06-21 06:41:30|7153.4|7150.6|7153.9|7151.1|7153.9|7151.1|7152.9|7150.1|7
1624257700000|2021-06-21 06:41:40|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7153.9|7151.1|11
1624257710000|2021-06-21 06:41:50|7154.9|7152.1|7154.4|7151.6|7154.9|7152.1|7154.4|7151.6|6
1624257720000|2021-06-21 06:42:00|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|14
1624257730000|2021-06-21 06:42:10|7153.9|7151.1|7156.9|7154.1|7156.9|7154.1|7153.9|7151.1|18
1624257740000|2021-06-21 06:42:20|7157.4|7154.6|7155.4|7152.6|7157.4|7154.6|7154.9|7152.1|18
1624257750000|2021-06-21 06:42:30|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|7
1624257760000|2021-06-21 06:42:40|7156.4|7153.6|7155.9|7153.1|7156.9|7154.1|7154.9|7152.1|3
1624257770000|2021-06-21 06:42:50|7155.4|7152.6|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|10
1624257780000|2021-06-21 06:43:00|7155.9|7153.1|7155.4|7152.6|7155.9|7153.1|7154.9|7152.1|8
1624257790000|2021-06-21 06:43:10|7155.9|7153.1|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|9
1624257800000|2021-06-21 06:43:20|7155.4|7152.6|7156.4|7153.6|7156.4|7153.6|7155.4|7152.6|7
1624257810000|2021-06-21 06:43:30|7155.9|7153.1|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|8
1624257820000|2021-06-21 06:43:40|||||||||11
1624257830000|2021-06-21 06:43:50|7155.9|7153.1|7153.9|7151.1|7155.9|7153.1|7152.9|7150.1|46
1624257840000|2021-06-21 06:44:00|7154.9|7152.1|7153.9|7151.1|7154.9|7152.1|7153.9|7151.1|13
1624257850000|2021-06-21 06:44:10|7154.4|7151.6|7153.9|7151.1|7154.4|7151.6|7153.9|7151.1|1
1624257860000|2021-06-21 06:44:20|7152.9|7150.1|7152.9|7150.1|7153.4|7150.6|7151.9|7149.1|24
1624257870000|2021-06-21 06:44:30|7153.4|7150.6|7153.9|7151.1|7153.9|7151.1|7152.9|7150.1|8
1624257880000|2021-06-21 06:44:40|7152.9|7150.1|7153.4|7150.6|7153.4|7150.6|7152.9|7150.1|4
1624257890000|2021-06-21 06:44:50|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|0
1624257900000|2021-06-21 06:45:00|7152.9|7150.1|7154.9|7152.1|7154.9|7152.1|7152.9|7150.1|26
1624257910000|2021-06-21 06:45:10|||||||||1
1624257920000|2021-06-21 06:45:20|7155.4|7152.6|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|4
1624257930000|2021-06-21 06:45:30|7154.9|7152.1|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|4
1624257940000|2021-06-21 06:45:40|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|5
1624257950000|2021-06-21 06:45:50|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|10
1624257960000|2021-06-21 06:46:00|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|15
1624257970000|2021-06-21 06:46:10|7157.4|7154.6|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|7
1624257980000|2021-06-21 06:46:20|7157.4|7154.6|7157.4|7154.6|7157.9|7155.1|7155.9|7153.1|16
1624257990000|2021-06-21 06:46:30|7156.9|7154.1|7155.9|7153.1|7156.9|7154.1|7154.9|7152.1|17
1624258000000|2021-06-21 06:46:40|7154.9|7152.1|7155.9|7153.1|7156.4|7153.6|7154.9|7152.1|22
1624258010000|2021-06-21 06:46:50|7156.9|7154.1|7155.9|7153.1|7157.4|7154.6|7155.4|7152.5|32
1624258020000|2021-06-21 06:47:00|7156.4|7153.6|7157.4|7154.6|7157.4|7154.6|7156.4|7153.6|32
1624258030000|2021-06-21 06:47:10|7157.9|7155.1|7159.9|7157.1|7159.9|7157.1|7157.9|7155.1|15
1624258040000|2021-06-21 06:47:20|7158.9|7156.1|7159.9|7157.1|7160.9|7158.1|7158.9|7156.1|31
1624258050000|2021-06-21 06:47:30|7160.9|7158.1|7162.9|7160.1|7162.9|7160.1|7158.9|7156.1|39
1624258060000|2021-06-21 06:47:40|7163.4|7160.6|7163.9|7161.1|7164.9|7162.1|7161.9|7159.1|51
1624258070000|2021-06-21 06:47:50|7163.4|7160.6|7164.9|7162.1|7165.9|7163.1|7162.9|7160.1|16
1624258080000|2021-06-21 06:48:00|7165.4|7162.6|7166.9|7164.1|7166.9|7164.1|7165.4|7162.6|21
1624258090000|2021-06-21 06:48:10|7167.4|7164.6|7165.4|7162.6|7167.9|7165.1|7165.4|7162.6|16
1624258100000|2021-06-21 06:48:20|7164.9|7162.1|7164.9|7162.1|7165.9|7163.1|7164.4|7161.6|8
1624258110000|2021-06-21 06:48:30|7164.4|7161.6|7164.9|7162.1|7164.9|7162.1|7164.4|7161.6|4
1624258120000|2021-06-21 06:48:40|7164.4|7161.6|7163.9|7161.1|7164.4|7161.6|7163.9|7161.1|5
1624258130000|2021-06-21 06:48:50|7163.4|7160.6|7163.9|7161.1|7164.4|7161.6|7162.4|7159.6|23
1624258140000|2021-06-21 06:49:00|7163.4|7160.6|7163.9|7161.1|7163.9|7161.1|7161.9|7159.1|18
1624258150000|2021-06-21 06:49:10|7163.8|7161|7162.9|7160.1|7163.9|7161.1|7162.9|7160.1|6
1624258160000|2021-06-21 06:49:20|7163.9|7161.1|7163.9|7161.1|7164.9|7162.1|7162.9|7160.1|29
1624258170000|2021-06-21 06:49:30|7164.4|7161.6|7162.9|7160.1|7164.4|7161.6|7162.9|7160.1|4
1624258180000|2021-06-21 06:49:40|7163.4|7160.6|7163.9|7161.1|7163.9|7161.1|7163.4|7160.6|2
1624258190000|2021-06-21 06:49:50|7163.4|7160.6|7164.9|7162.1|7164.9|7162.1|7162.9|7160.1|10
1624258200000|2021-06-21 06:50:00|7164.4|7161.6|7161.9|7159.1|7164.4|7161.6|7161.9|7159.1|13
1624258210000|2021-06-21 06:50:10|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|5
1624258220000|2021-06-21 06:50:20|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|5
1624258230000|2021-06-21 06:50:30|7161.8|7159|7160.9|7158.1|7161.8|7159|7160.4|7157.6|6
1624258240000|2021-06-21 06:50:40|7161.3|7158.5|7160.9|7158.1|7161.9|7159.1|7160.9|7158.1|3
1624258250000|2021-06-21 06:50:50|7161.3|7158.5|7160.4|7157.6|7161.4|7158.6|7160.4|7157.6|15
1624258260000|2021-06-21 06:51:00|7160.8|7158|7160.9|7158.1|7161.3|7158.5|7160.4|7157.6|12
1624258270000|2021-06-21 06:51:10|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|19
1624258280000|2021-06-21 06:51:20|7159.4|7156.6|7157.9|7155.1|7159.4|7156.6|7157.9|7155.1|6
1624258290000|2021-06-21 06:51:30|7157.4|7154.6|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|7
1624258300000|2021-06-21 06:51:40|7157.8|7155|7156.9|7154.1|7157.8|7155|7155.9|7153.1|23
1624258310000|2021-06-21 06:51:50|7156.8|7154|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|7
1624258320000|2021-06-21 06:52:00|7155.9|7153.1|7155.9|7153.1|7157.8|7155|7154.9|7152.1|50
1624258330000|2021-06-21 06:52:10|7156.4|7153.6|7155.8|7153|7156.4|7153.6|7155.8|7153|30
1624258340000|2021-06-21 06:52:20|7155.9|7153.1|7154.9|7152.1|7156.4|7153.6|7154.9|7152.1|8
1624258350000|2021-06-21 06:52:30|7154.8|7152|7152.9|7150.1|7154.8|7152|7152.9|7150.1|18
1624258360000|2021-06-21 06:52:40|7152.8|7150|7152.8|7150|7152.8|7150|7151.8|7149|14
1624258370000|2021-06-21 06:52:50|7152.3|7149.5|7152.8|7150|7152.8|7150|7151.3|7148.5|24
1624258380000|2021-06-21 06:53:00|7153.8|7151|7152.8|7150|7153.8|7151|7152.8|7150|12
1624258390000|2021-06-21 06:53:10|7153.3|7150.5|7152.8|7150|7153.8|7151|7152.8|7150|4
1624258400000|2021-06-21 06:53:20|7152.9|7150.1|7152.3|7149.5|7153.3|7150.5|7151.8|7149|27
1624258410000|2021-06-21 06:53:30|7151.9|7149.1|7153.3|7150.5|7153.3|7150.5|7151.8|7149|9
1624258420000|2021-06-21 06:53:40|7152.8|7150|7153.3|7150.5|7153.8|7151|7152.8|7150|3
1624258430000|2021-06-21 06:53:50|7152.8|7150|7153.3|7150.5|7153.8|7151|7152.8|7150|0
1624258440000|2021-06-21 06:54:00|7152.8|7150|7152.8|7150|7153.3|7150.5|7152.8|7150|5
1624258450000|2021-06-21 06:54:10|7153.3|7150.5|7153.3|7150.5|7153.8|7151|7153.3|7150.5|4
1624258460000|2021-06-21 06:54:20|7152.8|7150|7153.8|7151|7153.8|7151|7152.8|7150|0
1624258470000|2021-06-21 06:54:30|7154.3|7151.5|7154.8|7152|7154.8|7152|7154.3|7151.5|9
1624258480000|2021-06-21 06:54:40|7153.9|7151.1|7153.8|7151|7154.8|7152|7153.8|7151|3
1624258490000|2021-06-21 06:54:50|7153.3|7150.5|7152.8|7150|7153.8|7151|7152.8|7150|4
1624258500000|2021-06-21 06:55:00|7152.3|7149.5|7152.3|7149.5|7153.3|7150.5|7152.3|7149.5|26
1624258510000|2021-06-21 06:55:10|7151.8|7149|7153.8|7151|7154.8|7152|7151.8|7149|21
1624258520000|2021-06-21 06:55:20|7154.3|7151.5|7154.8|7152|7154.8|7152|7154.3|7151.5|0
1624258530000|2021-06-21 06:55:30|7155.8|7153|7155.8|7153|7155.8|7153|7155.3|7152.5|9
1624258540000|2021-06-21 06:55:40|7154.8|7152|7154.8|7152|7155.3|7152.5|7154.8|7152|4
1624258550000|2021-06-21 06:55:50|7153.8|7151|7154.8|7152|7154.8|7152|7153.8|7151|1
1624258560000|2021-06-21 06:56:00|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7152.8|7150|16
1624258570000|2021-06-21 06:56:10|7154.8|7152|7156.3|7153.5|7156.8|7154|7153.3|7150.5|35
1624258580000|2021-06-21 06:56:20|7155.8|7153|7156.3|7153.5|7156.3|7153.5|7155.3|7152.5|8
1624258590000|2021-06-21 06:56:30|7156.8|7154|7155.8|7153|7156.8|7154|7155.8|7153|6
1624258600000|2021-06-21 06:56:40|7156.3|7153.5|7156.3|7153.5|7156.8|7154|7155.8|7153|9
1624258610000|2021-06-21 06:56:50|7155.8|7153|7155.8|7153|7155.8|7153|7155.8|7153|3
1624258620000|2021-06-21 06:57:00|7154.8|7152|7153.8|7151|7154.8|7152|7152.3|7149.5|30
1624258630000|2021-06-21 06:57:10|7154.3|7151.5|7153.8|7151|7154.8|7152|7153.8|7151|3
1624258640000|2021-06-21 06:57:20|7154.3|7151.5|7152.8|7150|7154.3|7151.5|7152.8|7150|7
1624258650000|2021-06-21 06:57:30|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7151.8|7149|8
1624258660000|2021-06-21 06:57:40|7152.8|7150|7152.8|7150|7152.8|7150|7151.8|7149|3
1624258670000|2021-06-21 06:57:50|||||||||1
1624258680000|2021-06-21 06:58:00|7151.8|7149|7152.8|7150|7152.8|7150|7151.8|7149|12
1624258690000|2021-06-21 06:58:10|7152.3|7149.5|7151.8|7149|7152.8|7150|7151.8|7149|7
1624258700000|2021-06-21 06:58:20|7152.3|7149.5|7151.8|7149|7152.8|7150|7150.8|7148|6
1624258710000|2021-06-21 06:58:30|7150.8|7148|7150.8|7148|7150.8|7148|7150.8|7148|4
1624258720000|2021-06-21 06:58:40|7151.3|7148.5|7150.8|7148|7151.3|7148.5|7150.8|7148|4
1624258730000|2021-06-21 06:58:50|7150.3|7147.5|7149.8|7147|7150.3|7147.5|7149.8|7147|14
1624258740000|2021-06-21 06:59:00|7148.8|7146|7148.8|7146|7149.8|7147|7147.8|7145|76
1624258750000|2021-06-21 06:59:10|7149.3|7146.5|7147.8|7145|7149.3|7146.5|7147.8|7145|13
1624258760000|2021-06-21 06:59:20|7148.8|7146|7147.8|7145|7148.8|7146|7147.8|7145|26
1624258770000|2021-06-21 06:59:30|7148.3|7145.5|7148.8|7146|7149.3|7146.5|7147.8|7145|14
1624258780000|2021-06-21 06:59:40|||||||||7
1624258790000|2021-06-21 06:59:50|7148.3|7145.5|7149.3|7146.5|7149.3|7146.5|7147.8|7145|12
1624258800000|2021-06-21 07:00:00|7149.8|7147|7152.8|7150|7152.8|7150|7149.8|7147|76
1624258810000|2021-06-21 07:00:10|7153.3|7150.5|7153.8|7151|7154.8|7152|7152.8|7150|18
1624258820000|2021-06-21 07:00:20|7154.8|7152|7154.3|7151.5|7154.8|7152|7153.8|7151|4
1624258830000|2021-06-21 07:00:30|7154.8|7152|7153.8|7151|7154.8|7152|7153.8|7151|18
1624258840000|2021-06-21 07:00:40|7154.8|7152|7155.8|7153|7156.8|7154|7154.8|7152|26
1624258850000|2021-06-21 07:00:50|7155.3|7152.5|7153.8|7151|7155.8|7153|7153.8|7151|12
1624258860000|2021-06-21 07:01:00|7154.3|7151.5|7155.8|7153|7155.8|7153|7153.8|7151|76
1624258870000|2021-06-21 07:01:10|7156.3|7153.5|7153.8|7151|7156.8|7154|7153.8|7151|31
1624258880000|2021-06-21 07:01:20|7154.3|7151.5|7154.8|7152|7155.8|7153|7154.3|7151.5|11
1624258890000|2021-06-21 07:01:30|7155.3|7152.5|7156.3|7153.5|7156.3|7153.5|7155.3|7152.5|9
1624258900000|2021-06-21 07:01:40|7156.8|7154|7156.8|7154|7156.8|7154|7156.3|7153.5|7
1624258910000|2021-06-21 07:01:50|7157.8|7155|7158.8|7156|7158.8|7156|7157.8|7155|30
1624258920000|2021-06-21 07:02:00|7157.8|7155|7159.8|7157|7160.3|7157.5|7156.8|7154|49
1624258930000|2021-06-21 07:02:10|7158.8|7156|7157.8|7155|7159.8|7157|7157.8|7155|20
1624258940000|2021-06-21 07:02:20|7158.3|7155.5|7156.8|7154|7158.3|7155.5|7155.8|7153|22
1624258950000|2021-06-21 07:02:30|7155.8|7153|7158.3|7155.5|7158.3|7155.5|7155.8|7153|16
1624258960000|2021-06-21 07:02:40|7157.8|7155|7156.8|7154|7157.8|7155|7156.8|7154|8
1624258970000|2021-06-21 07:02:50|7157.3|7154.5|7156.8|7154|7157.3|7154.5|7156.8|7154|1
1624258980000|2021-06-21 07:03:00|7156.3|7153.5|7152.8|7150|7156.3|7153.5|7152.8|7150|44
1624258990000|2021-06-21 07:03:10|7151.8|7149|7150.8|7148|7151.8|7149|7150.3|7147.5|32
1624259000000|2021-06-21 07:03:20|7150.3|7147.5|7150.8|7148|7151.8|7149|7149.8|7147|23
1624259010000|2021-06-21 07:03:30|||||||||1
1624259020000|2021-06-21 07:03:40|7149.8|7147|7148.8|7146|7149.8|7147|7148.8|7146|21
1624259030000|2021-06-21 07:03:50|7149.3|7146.5|7149.8|7147|7149.8|7147|7149.3|7146.5|15
1624259040000|2021-06-21 07:04:00|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7149.8|7147|17
1624259050000|2021-06-21 07:04:10|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|3
1624259060000|2021-06-21 07:04:20|7150.3|7147.5|7150.8|7148|7150.8|7148|7150.3|7147.5|10
1624259070000|2021-06-21 07:04:30|7151.3|7148.5|7149.8|7147|7152.3|7149.5|7149.8|7147|24
1624259080000|2021-06-21 07:04:40|||||||||4
1624259090000|2021-06-21 07:04:50|7149.3|7146.5|7144.3|7141.5|7149.3|7146.5|7143.8|7141|107
1624259100000|2021-06-21 07:05:00|7143.8|7141|7146.8|7144|7146.8|7144|7143.8|7141|39
1624259110000|2021-06-21 07:05:10|7147.3|7144.5|7146.8|7144|7147.8|7145|7146.8|7144|16
1624259120000|2021-06-21 07:05:20|7147.8|7145|7148.8|7146|7148.8|7146|7147.8|7145|43
1624259130000|2021-06-21 07:05:30|7149.3|7146.5|7149.3|7146.5|7149.8|7147|7144.8|7142|70
1624259140000|2021-06-21 07:05:40|7148.8|7146|7147.8|7145|7149.3|7146.5|7147.8|7145|15
1624259150000|2021-06-21 07:05:50|7146.8|7144|7148.3|7145.5|7148.3|7145.5|7146.8|7144|32
1624259160000|2021-06-21 07:06:00|7148.8|7146|7145.3|7142.5|7148.8|7146|7144.8|7142|53
1624259170000|2021-06-21 07:06:10|7145.8|7143|7146.3|7143.5|7146.8|7144|7145.3|7142.5|10
1624259180000|2021-06-21 07:06:20|7146.8|7144|7145.8|7143|7146.8|7144|7145.3|7142.5|9
1624259190000|2021-06-21 07:06:30|7144.8|7142|7145.8|7143|7145.8|7143|7144.8|7142|15
1624259200000|2021-06-21 07:06:40|7145.3|7142.5|7143.8|7141|7147.3|7144.5|7142.8|7140|77
1624259210000|2021-06-21 07:06:50|7143.3|7140.5|7143.8|7141|7143.8|7141|7143.3|7140.5|12
1624259220000|2021-06-21 07:07:00|7144.8|7142|7143.8|7141|7145.8|7143|7143.8|7141|54
1624259230000|2021-06-21 07:07:10|7143.3|7140.5|7141.8|7139|7143.8|7141|7140.8|7138|72
1624259240000|2021-06-21 07:07:20|7141.3|7138.5|7141.3|7138.5|7142.3|7139.5|7140.8|7138|17
1624259250000|2021-06-21 07:07:30|7140.8|7138|7138.8|7136|7140.8|7138|7138.8|7136|83
1624259260000|2021-06-21 07:07:40|7138.3|7135.5|7138.3|7135.5|7138.8|7136|7136.8|7134|78
1624259270000|2021-06-21 07:07:50|7137.8|7135|7138.8|7136|7139.8|7137|7137.8|7135|36
1624259280000|2021-06-21 07:08:00|7138.3|7135.5|7139.8|7137|7139.8|7137|7138.3|7135.5|17
1624259290000|2021-06-21 07:08:10|7140.8|7138|7140.8|7138|7141.3|7138.5|7140.8|7138|19
1624259300000|2021-06-21 07:08:20|7141.8|7139|7139.8|7137|7141.8|7139|7139.8|7137|36
1624259310000|2021-06-21 07:08:30|7140.3|7137.5|7139.3|7136.5|7140.8|7138|7139.3|7136.5|24
1624259320000|2021-06-21 07:08:40|7138.8|7136|7138.8|7136|7139.8|7137|7138.8|7136|10
1624259330000|2021-06-21 07:08:50|7139.3|7136.5|7139.8|7137|7139.8|7137|7138.8|7136|20
1624259340000|2021-06-21 07:09:00|7139.3|7136.5|7138.8|7136|7139.3|7136.5|7138.8|7136|6
1624259350000|2021-06-21 07:09:10|7139.3|7136.5|7138.8|7136|7139.8|7137|7138.8|7136|5
1624259360000|2021-06-21 07:09:20|7139.8|7137|7139.8|7137|7139.8|7137|7138.8|7136|9
1624259370000|2021-06-21 07:09:30|7140.3|7137.5|7138.8|7136|7140.8|7138|7137.8|7135|21
1624259380000|2021-06-21 07:09:40|7139.3|7136.5|7138.8|7136|7139.3|7136.5|7138.8|7136|11
1624259390000|2021-06-21 07:09:50|7138.3|7135.5|7138.8|7136|7138.8|7136|7137.8|7135|16
1624259400000|2021-06-21 07:10:00|7137.8|7135|7137.8|7135|7137.8|7135|7136.8|7134|13
1624259410000|2021-06-21 07:10:10|7137.3|7134.5|7137.8|7135|7138.3|7135.5|7136.8|7134|39
1624259420000|2021-06-21 07:10:20|7137.3|7134.5|7138.8|7136|7138.8|7136|7137.3|7134.5|14
1624259430000|2021-06-21 07:10:30|7139.3|7136.5|7138.8|7136|7139.8|7137|7138.8|7136|23
1624259440000|2021-06-21 07:10:40|7139.8|7137|7139.8|7137|7140.3|7137.5|7138.8|7136|14
1624259450000|2021-06-21 07:10:50|7139.3|7136.5|7138.3|7135.5|7139.3|7136.5|7137.8|7135|36
1624259460000|2021-06-21 07:11:00|7138.8|7136|7139.8|7137|7140.3|7137.5|7138.8|7136|14
1624259470000|2021-06-21 07:11:10|7139.3|7136.5|7139.8|7137|7139.8|7137|7138.8|7136|7
1624259480000|2021-06-21 07:11:20|7140.3|7137.5|7139.8|7137|7140.8|7138|7139.8|7137|10
1624259490000|2021-06-21 07:11:30|7140.3|7137.5|7139.8|7137|7140.3|7137.5|7139.8|7137|8
1624259500000|2021-06-21 07:11:40|7138.8|7136|7138.8|7136|7139.8|7137|7138.8|7136|9
1624259510000|2021-06-21 07:11:50|7139.3|7136.5|7138.8|7136|7139.8|7137|7138.8|7136|11
1624259520000|2021-06-21 07:12:00|7139.3|7136.5|7138.8|7136|7139.8|7137|7137.8|7135|12
1624259530000|2021-06-21 07:12:10|7139.8|7137|7138.8|7136|7139.8|7137|7138.8|7136|7
1624259540000|2021-06-21 07:12:20|7137.8|7135|7138.8|7136|7139.3|7136.5|7137.8|7135|29
1624259550000|2021-06-21 07:12:30|7139.8|7137|7139.3|7136.5|7139.8|7137|7138.8|7136|19
1624259560000|2021-06-21 07:12:40|7139.8|7137|7140.3|7137.5|7140.8|7138|7138.8|7136|16
1624259570000|2021-06-21 07:12:50|7140.8|7138|7137.8|7135|7140.8|7138|7136.8|7134|28
1624259580000|2021-06-21 07:13:00|7138.8|7136|7135.8|7133|7138.8|7136|7135.8|7133|33
1624259590000|2021-06-21 07:13:10|7136.3|7133.5|7135.8|7133|7136.8|7134|7134.8|7132|52
1624259600000|2021-06-21 07:13:20|||||||||21
1624259610000|2021-06-21 07:13:30|7135.3|7132.5|7135.8|7133|7135.8|7133|7135.3|7132.5|7
1624259620000|2021-06-21 07:13:40|7135.3|7132.5|7135.8|7133|7135.8|7133|7135.3|7132.5|13
1624259630000|2021-06-21 07:13:50|||||||||7
1624259640000|2021-06-21 07:14:00|7136.8|7134|7136.3|7133.5|7137.3|7134.5|7135.8|7133|26
1624259650000|2021-06-21 07:14:10|7136.8|7134|7136.3|7133.5|7137.8|7135|7136.3|7133.5|17
1624259660000|2021-06-21 07:14:20|7135.8|7133|7136.8|7134|7136.8|7134|7135.8|7133|2
1624259670000|2021-06-21 07:14:30|7136.3|7133.5|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|19
1624259680000|2021-06-21 07:14:40|7136.8|7134|7136.8|7134|7136.8|7134|7136.3|7133.5|2
1624259690000|2021-06-21 07:14:50|7137.8|7135|7137.8|7135|7137.8|7135|7136.8|7134|9
1624259700000|2021-06-21 07:15:00|7138.3|7135.5|7136.8|7134|7138.3|7135.5|7136.8|7134|23
1624259710000|2021-06-21 07:15:10|7136.3|7133.5|7135.8|7133|7136.3|7133.5|7134.8|7132|39
1624259720000|2021-06-21 07:15:20|7134.8|7132|7134.8|7132|7134.8|7132|7132.8|7130|65
1624259730000|2021-06-21 07:15:30|7135.3|7132.5|7135.8|7133|7135.8|7133|7135.3|7132.5|13
1624259740000|2021-06-21 07:15:40|7134.8|7132|7135.8|7133|7135.8|7133|7134.8|7132|25
1624259750000|2021-06-21 07:15:50|7135.3|7132.5|7134.8|7132|7135.3|7132.5|7133.8|7131|17
1624259760000|2021-06-21 07:16:00|7135.8|7133|7135.8|7133|7136.8|7134|7135.8|7133|23
1624259770000|2021-06-21 07:16:10|7135.3|7132.5|7135.8|7133|7135.8|7133|7134.8|7132|19
1624259790000|2021-06-21 07:16:30|7135.3|7132.5|7134.8|7132|7135.3|7132.5|7134.8|7132|4
1624259800000|2021-06-21 07:16:40|7135.8|7133|7137.8|7135|7138.8|7136|7135.8|7133|25
1624259810000|2021-06-21 07:16:50|7138.3|7135.5|7136.8|7134|7138.3|7135.5|7136.8|7134|23
1624259820000|2021-06-21 07:17:00|7137.8|7135|7138.8|7136|7138.8|7136|7137.8|7135|30
1624259830000|2021-06-21 07:17:10|7138.3|7135.5|7138.8|7136|7138.8|7136|7138.3|7135.5|8
1624259840000|2021-06-21 07:17:20|7138.3|7135.5|7137.8|7135|7138.3|7135.5|7137.8|7135|12
1624259850000|2021-06-21 07:17:30|7138.8|7136|7138.3|7135.5|7138.8|7136|7138.3|7135.5|10
1624259860000|2021-06-21 07:17:40|7137.8|7135|7138.3|7135.5|7139.8|7137|7137.8|7135|15
1624259870000|2021-06-21 07:17:50|7138.8|7136|7136.8|7134|7138.8|7136|7136.8|7134|11
1624259880000|2021-06-21 07:18:00|7137.3|7134.5|7136.8|7134|7137.8|7135|7135.8|7133|22
1624259890000|2021-06-21 07:18:10|7136.3|7133.5|7135.3|7132.5|7136.8|7134|7134.8|7132|20
1624259900000|2021-06-21 07:18:20|7135.8|7133|7135.8|7133|7136.8|7134|7135.8|7133|4
1624259910000|2021-06-21 07:18:30|7134.8|7132|7134.3|7131.5|7135.3|7132.5|7133.8|7131|16
1624259920000|2021-06-21 07:18:40|7133.8|7131|7133.8|7131|7134.8|7132|7133.8|7131|6
1624259930000|2021-06-21 07:18:50|||||||||7
1624259940000|2021-06-21 07:19:00|7134.8|7132|7132.8|7130|7134.8|7132|7132.8|7130|21
1624259950000|2021-06-21 07:19:10|7131.8|7129|7131.8|7129|7132.8|7130|7131.8|7129|21
1624259960000|2021-06-21 07:19:20|7132.3|7129.5|7132.8|7130|7132.8|7130|7131.8|7129|16
1624259970000|2021-06-21 07:19:30|7133.8|7131|7132.8|7130|7133.8|7131|7132.8|7130|16
1624259980000|2021-06-21 07:19:40|7133.8|7131|7132.8|7130|7135.8|7133|7132.8|7130|53
1624259990000|2021-06-21 07:19:50|7132.3|7129.5|7134.8|7132|7134.8|7132|7132.3|7129.5|39
1624260000000|2021-06-21 07:20:00|7134.3|7131.5|7133.8|7131|7134.8|7132|7133.8|7131|19
1624260010000|2021-06-21 07:20:10|7134.3|7131.5|7134.8|7132|7134.8|7132|7133.8|7131|13
1624260020000|2021-06-21 07:20:20|7134.3|7131.5|7133.8|7131|7134.8|7132|7133.8|7131|7
1624260030000|2021-06-21 07:20:30|7133.3|7130.5|7133.8|7131|7133.8|7131|7132.8|7130|14
1624260040000|2021-06-21 07:20:40|7132.8|7130|7133.3|7130.5|7133.8|7131|7132.8|7130|7
1624260050000|2021-06-21 07:20:50|7133.8|7131|7133.8|7131|7133.8|7131|7133.3|7130.5|4
1624260060000|2021-06-21 07:21:00|7133.3|7130.5|7132.8|7130|7133.8|7131|7132.8|7130|10
1624260070000|2021-06-21 07:21:10|||||||||2
1624260080000|2021-06-21 07:21:20|7131.8|7129|7133.8|7131|7134.8|7132|7131.8|7129|32
1624260090000|2021-06-21 07:21:30|||||||||4
1624260100000|2021-06-21 07:21:40|7134.8|7132|7131.8|7129|7134.8|7132|7131.8|7129|37
1624260110000|2021-06-21 07:21:50|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|23
1624260120000|2021-06-21 07:22:00|7131.3|7128.5|7131.8|7129|7131.8|7129|7131.3|7128.5|14
1624260130000|2021-06-21 07:22:10|7131.3|7128.5|7130.8|7128|7131.8|7129|7129.3|7126.5|69
1624260140000|2021-06-21 07:22:20|7130.3|7127.5|7129.8|7127|7130.8|7128|7129.8|7127|21
1624260150000|2021-06-21 07:22:30|||||||||3
1624260160000|2021-06-21 07:22:40|7127.8|7125|7129.8|7127|7129.8|7127|7127.8|7125|37
1624260170000|2021-06-21 07:22:50|7130.3|7127.5|7129.8|7127|7130.3|7127.5|7128.8|7126|16
1624260180000|2021-06-21 07:23:00|7129.3|7126.5|7129.3|7126.5|7129.8|7127|7128.8|7126|21
1624260190000|2021-06-21 07:23:10|7129.8|7127|7129.8|7127|7129.8|7127|7129.3|7126.5|12
1624260200000|2021-06-21 07:23:20|7128.8|7126|7127.8|7125|7128.8|7126|7127.8|7125|22
1624260210000|2021-06-21 07:23:30|7128.8|7126|7126.8|7124|7128.8|7126|7125.8|7123|73
1624260220000|2021-06-21 07:23:40|7127.3|7124.5|7127.8|7125|7127.8|7125|7126.8|7124|14
1624260230000|2021-06-21 07:23:50|7128.8|7126|7129.3|7126.5|7129.8|7127|7127.8|7125|23
1624260240000|2021-06-21 07:24:00|7128.8|7126|7129.3|7126.5|7129.8|7127|7128.8|7126|17
1624260250000|2021-06-21 07:24:10|7129.8|7127|7128.8|7126|7129.8|7127|7128.8|7126|66
1624260260000|2021-06-21 07:24:20|7128.3|7125.5|7127.8|7125|7128.8|7126|7127.8|7125|21
1624260270000|2021-06-21 07:24:30|7128.3|7125.5|7128.8|7126|7128.8|7126|7127.8|7125|22
1624260280000|2021-06-21 07:24:40|7128.3|7125.5|7130.8|7128|7130.8|7128|7127.8|7125|23
1624260290000|2021-06-21 07:24:50|7131.8|7129|7131.8|7129|7131.8|7129|7130.8|7128|20
1624260300000|2021-06-21 07:25:00|7131.3|7128.5|7130.8|7128|7131.3|7128.5|7130.8|7128|12
1624260310000|2021-06-21 07:25:10|7129.8|7127|7129.8|7127|7130.8|7128|7129.8|7127|9
1624260320000|2021-06-21 07:25:20|7130.3|7127.5|7130.8|7128|7131.8|7129|7130.3|7127.5|20
1624260330000|2021-06-21 07:25:30|7130.3|7127.5|7128.8|7126|7130.3|7127.5|7128.8|7126|13
1624260340000|2021-06-21 07:25:40|7129.8|7127|7127.8|7125|7129.8|7127|7127.8|7125|16
1624260350000|2021-06-21 07:25:50|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|10
1624260360000|2021-06-21 07:26:00|7129.8|7127|7128.8|7126|7129.8|7127|7128.8|7126|8
1624260370000|2021-06-21 07:26:10|7128.3|7125.5|7129.3|7126.5|7129.3|7126.5|7127.8|7125|4
1624260380000|2021-06-21 07:26:20|7128.8|7126|7127.8|7125|7128.8|7126|7127.8|7125|8
1624260390000|2021-06-21 07:26:30|7128.3|7125.5|7128.8|7126|7128.8|7126|7127.8|7125|10
1624260400000|2021-06-21 07:26:40|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|4
1624260410000|2021-06-21 07:26:50|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|5
1624260420000|2021-06-21 07:27:00|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|9
1624260430000|2021-06-21 07:27:10|||||||||1
1624260440000|2021-06-21 07:27:20|7127.8|7125|7128.8|7126|7128.8|7126|7127.8|7125|20
1624260450000|2021-06-21 07:27:30|7127.8|7125|7130.8|7128|7130.8|7128|7127.8|7125|42
1624260460000|2021-06-21 07:27:40|7131.3|7128.5|7131.8|7129|7132.8|7130|7131.3|7128.5|19
1624260470000|2021-06-21 07:27:50|7132.3|7129.5|7131.8|7129|7132.3|7129.5|7131.8|7129|13
1624260480000|2021-06-21 07:28:00|7132.3|7129.5|7131.8|7129|7132.3|7129.5|7130.8|7128|19
1624260490000|2021-06-21 07:28:10|7131.3|7128.5|7131.8|7129|7132.8|7130|7130.8|7128|82
1624260500000|2021-06-21 07:28:20|7130.8|7128|7131.3|7128.5|7131.8|7129|7129.8|7127|18
1624260510000|2021-06-21 07:28:30|7130.8|7128|7132.8|7130|7133.8|7131|7130.8|7128|81
1624260520000|2021-06-21 07:28:40|7131.8|7129|7130.8|7128|7131.8|7129|7128.8|7126|118
1624260530000|2021-06-21 07:28:50|7130.3|7127.5|7130.8|7128|7130.8|7128|7130.3|7127.5|8
1624260540000|2021-06-21 07:29:00|7131.3|7128.5|7131.8|7129|7131.8|7129|7130.8|7128|47
1624260550000|2021-06-21 07:29:10|7131.3|7128.5|7130.8|7128|7131.3|7128.5|7130.8|7128|25
1624260560000|2021-06-21 07:29:20|7129.8|7127|7130.8|7128|7130.8|7128|7129.8|7127|7
1624260570000|2021-06-21 07:29:30|||||||||3
1624260580000|2021-06-21 07:29:40|7131.8|7129|7130.8|7128|7131.8|7129|7130.8|7128|3
1624260590000|2021-06-21 07:29:50|||||||||2
1624260600000|2021-06-21 07:30:00|7131.8|7129|7130.3|7127.5|7131.8|7129|7129.8|7127|32
1624260610000|2021-06-21 07:30:10|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|6
1624260620000|2021-06-21 07:30:20|7131.3|7128.5|7129.8|7127|7131.3|7128.5|7128.8|7126|57
1624260630000|2021-06-21 07:30:30|7130.3|7127.5|7131.8|7129|7131.8|7129|7130.3|7127.5|10
1624260640000|2021-06-21 07:30:40|7132.8|7130|7133.8|7131|7133.8|7131|7132.3|7129.5|34
1624260650000|2021-06-21 07:30:50|7132.8|7130|7133.8|7131|7133.8|7131|7132.8|7130|21
1624260660000|2021-06-21 07:31:00|7133.3|7130.5|7131.3|7128.5|7133.8|7131|7130.8|7128|36
1624260670000|2021-06-21 07:31:10|7130.8|7128|7131.8|7129|7132.3|7129.5|7130.8|7128|12
1624260680000|2021-06-21 07:31:20|7132.3|7129.5|7134.8|7132|7134.8|7132|7132.3|7129.5|11
1624260690000|2021-06-21 07:31:30|7133.8|7131|7133.8|7131|7134.8|7132|7133.8|7131|17
1624260700000|2021-06-21 07:31:40|7134.3|7131.5|7134.8|7132|7134.8|7132|7133.8|7131|62
1624260710000|2021-06-21 07:31:50|7133.8|7131|7132.8|7130|7134.8|7132|7132.8|7130|37
1624260720000|2021-06-21 07:32:00|7131.8|7129|7130.8|7128|7132.3|7129.5|7130.8|7128|19
1624260730000|2021-06-21 07:32:10|7131.3|7128.5|7131.8|7129|7131.8|7129|7130.8|7128|26
1624260740000|2021-06-21 07:32:20|7131.3|7128.5|7130.8|7128|7133.8|7131|7130.8|7128|52
1624260750000|2021-06-21 07:32:30|7129.8|7127|7130.8|7128|7130.8|7128|7129.8|7127|35
1624260760000|2021-06-21 07:32:40|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|11
1624260770000|2021-06-21 07:32:50|7131.3|7128.5|7130.8|7128|7131.8|7129|7130.8|7128|11
1624260780000|2021-06-21 07:33:00|7132.8|7130|7132.8|7130|7133.8|7131|7132.8|7130|25
1624260790000|2021-06-21 07:33:10|7133.3|7130.5|7132.8|7130|7133.8|7131|7131.8|7129|28
1624260800000|2021-06-21 07:33:20|7131.8|7129|7132.8|7130|7132.8|7130|7130.8|7128|36
1624260810000|2021-06-21 07:33:30|||||||||1
1624260820000|2021-06-21 07:33:40|7133.8|7131|7132.8|7130|7133.8|7131|7132.8|7130|11
1624260830000|2021-06-21 07:33:50|7133.3|7130.5|7133.8|7131|7133.8|7131|7132.8|7130|2
1624260840000|2021-06-21 07:34:00|7132.8|7130|7132.8|7130|7133.8|7131|7132.8|7130|9
1624260850000|2021-06-21 07:34:10|7133.3|7130.5|7133.3|7130.5|7133.8|7131|7132.8|7130|12
1624260860000|2021-06-21 07:34:20|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|1
1624260870000|2021-06-21 07:34:30|7132.8|7130|7132.8|7130|7132.8|7130|7132.8|7130|10
1624260880000|2021-06-21 07:34:40|7132.3|7129.5|7131.8|7129|7132.3|7129.5|7130.8|7128|27
1624260890000|2021-06-21 07:34:50|7130.8|7128|7130.8|7128|7130.8|7128|7130.8|7128|16
1624260900000|2021-06-21 07:35:00|7131.7|7128.9|7132.8|7130|7133.8|7131|7131.7|7128.9|11
1624260910000|2021-06-21 07:35:10|7132.3|7129.5|7130.8|7128|7132.3|7129.5|7130.8|7128|10
1624260920000|2021-06-21 07:35:20|7130.7|7127.9|7129.8|7127|7130.8|7128|7129.8|7127|21
1624260930000|2021-06-21 07:35:30|7129.3|7126.5|7127.8|7125|7129.3|7126.5|7126.8|7124|157
1624260940000|2021-06-21 07:35:40|7128.7|7125.9|7130.7|7127.9|7131.7|7128.9|7128.7|7125.9|80
1624260950000|2021-06-21 07:35:50|7130.8|7128|7130.8|7128|7131.7|7128.9|7130.7|7127.9|9
1624260960000|2021-06-21 07:36:00|7129.8|7127|7130.8|7128|7130.8|7128|7129.8|7127|14
1624260970000|2021-06-21 07:36:10|7129.8|7127|7129.8|7127|7129.8|7127|7128.8|7126|42
1624260980000|2021-06-21 07:36:20|7130.3|7127.5|7130.8|7128|7130.8|7128|7129.8|7127|7
1624260990000|2021-06-21 07:36:30|7129.8|7127|7128.8|7126|7130.8|7128|7127.8|7125|74
1624261000000|2021-06-21 07:36:40|||||||||2
1624261010000|2021-06-21 07:36:50|7129.7|7126.9|7129.8|7127|7129.8|7127|7128.8|7126|9
1624261020000|2021-06-21 07:37:00|7128.8|7126|7129.3|7126.5|7129.8|7127|7128.8|7126|7
1624261030000|2021-06-21 07:37:10|7127.8|7125|7129.8|7127|7129.8|7127|7126.8|7124|210
1624261040000|2021-06-21 07:37:20|7128.8|7126|7128.8|7126|7128.8|7126|7128.8|7126|28
1624261050000|2021-06-21 07:37:30|7127.8|7125|7134.8|7132|7134.8|7132|7127.8|7125|150
1624261060000|2021-06-21 07:37:40|7134.7|7131.9|7134.8|7132|7135.2|7132.4|7133.7|7130.9|46
1624261070000|2021-06-21 07:37:50|7133.8|7131|7133.8|7131|7133.8|7131|7133.3|7130.5|11
1624261080000|2021-06-21 07:38:00|7133.7|7130.9|7134.7|7131.9|7134.8|7132|7133.7|7130.9|10
1624261090000|2021-06-21 07:38:10|7134.8|7132|7135.8|7133|7135.8|7133|7134.7|7131.9|19
1624261100000|2021-06-21 07:38:20|7135.7|7132.9|7133.8|7131|7136.7|7133.9|7133.8|7131|26
1624261110000|2021-06-21 07:38:30|7133.7|7130.9|7136.8|7134|7136.8|7134|7133.7|7130.9|25
1624261120000|2021-06-21 07:38:40|7135.8|7133|7136.3|7133.5|7137.8|7135|7135.8|7133|40
1624261130000|2021-06-21 07:38:50|7136.8|7134|7135.8|7133|7136.8|7134|7135.7|7132.9|55
1624261140000|2021-06-21 07:39:00|7136.2|7133.4|7138.7|7135.9|7139.2|7136.4|7135.8|7133|59
1624261150000|2021-06-21 07:39:10|7138.8|7136|7139.7|7136.9|7140.8|7138|7138.7|7135.9|29
1624261160000|2021-06-21 07:39:20|7138.8|7136|7139.8|7137|7140.8|7138|7138.8|7136|23
1624261170000|2021-06-21 07:39:30|7139.7|7136.9|7138.8|7136|7140.7|7137.9|7138.8|7136|21
1624261180000|2021-06-21 07:39:40|7138.7|7135.9|7140.7|7137.9|7140.8|7138|7138.7|7135.9|78
1624261190000|2021-06-21 07:39:50|7140.2|7137.4|7140.8|7138|7141.3|7138.5|7139.8|7137|15
1624261200000|2021-06-21 07:40:00|7140.7|7137.9|7142.3|7139.5|7142.8|7140|7140.7|7137.9|50
1624261210000|2021-06-21 07:40:10|7141.8|7139|7142.8|7140|7146.9|7141.9|7141.7|7136.9|148
1624261220000|2021-06-21 07:40:20|7142.7|7139.9|7145.7|7142.9|7145.7|7142.9|7142.7|7139.9|54
1624261230000|2021-06-21 07:40:30|7146.7|7143.9|7145.7|7142.9|7146.8|7144|7145.7|7142.9|70
1624261240000|2021-06-21 07:40:40|7144.8|7142|7145.7|7142.9|7145.8|7143|7144.7|7141.9|70
1624261250000|2021-06-21 07:40:50|7145.2|7142.4|7145.7|7142.9|7146.2|7143.4|7144.7|7141.9|26
1624261260000|2021-06-21 07:41:00|7146.7|7143.9|7146.7|7143.9|7148.7|7145.9|7145.8|7143|69
1624261270000|2021-06-21 07:41:10|7147.7|7144.9|7146.7|7143.9|7147.7|7144.9|7146.7|7143.9|18
1624261280000|2021-06-21 07:41:20|7147.2|7144.4|7146.7|7143.9|7147.7|7144.9|7146.7|7143.9|11
1624261290000|2021-06-21 07:41:30|7145.7|7142.9|7145.7|7142.9|7146.2|7143.4|7145.7|7142.9|26
1624261300000|2021-06-21 07:41:40|7146.2|7143.4|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|24
1624261310000|2021-06-21 07:41:50|7144.7|7141.9|7149.7|7146.9|7149.7|7146.9|7144.7|7141.9|78
1624261320000|2021-06-21 07:42:00|7148.7|7145.9|7150.7|7147.9|7151.7|7148.9|7148.7|7145.9|93
1624261330000|2021-06-21 07:42:10|7149.8|7147|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|23
1624261340000|2021-06-21 07:42:20|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7148.7|7145.9|17
1624261350000|2021-06-21 07:42:30|7149.2|7146.4|7149.7|7146.9|7150.7|7147.9|7149.2|7146.4|15
1624261360000|2021-06-21 07:42:40|7150.2|7147.4|7150.2|7147.4|7151.7|7148.9|7150.2|7147.4|33
1624261370000|2021-06-21 07:42:50|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|8
1624261380000|2021-06-21 07:43:00|||||||||4
1624261390000|2021-06-21 07:43:10|7151.2|7148.4|7152.7|7149.9|7152.7|7149.9|7151.2|7148.4|18
1624261400000|2021-06-21 07:43:20|7151.7|7148.9|7152.2|7149.4|7152.7|7149.9|7151.7|7148.9|39
1624261410000|2021-06-21 07:43:30|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|3
1624261420000|2021-06-21 07:43:40|7152.2|7149.4|7152.7|7149.9|7152.7|7149.9|7151.7|7148.9|24
1624261430000|2021-06-21 07:43:50|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7152.7|7149.9|13
1624261440000|2021-06-21 07:44:00|7152.7|7149.9|7155.2|7152.4|7155.7|7152.9|7151.7|7148.9|89
1624261450000|2021-06-21 07:44:10|7154.7|7151.9|7155.7|7152.9|7156.7|7153.9|7154.7|7151.9|42
1624261460000|2021-06-21 07:44:20|7155.2|7152.4|7154.7|7151.9|7155.2|7152.4|7154.7|7151.9|27
1624261470000|2021-06-21 07:44:30|7155.2|7152.4|7155.7|7152.9|7155.7|7152.9|7154.7|7151.9|19
1624261480000|2021-06-21 07:44:40|7156.7|7153.9|7156.2|7153.4|7156.7|7153.9|7156.2|7153.4|16
1624261490000|2021-06-21 07:44:50|7156.7|7153.9|7157.7|7154.9|7158.7|7155.9|7156.7|7153.9|46
1624261500000|2021-06-21 07:45:00|7157.2|7154.4|7156.2|7153.4|7158.7|7155.9|7155.7|7152.9|78
1624261510000|2021-06-21 07:45:10|7156.7|7153.9|7155.7|7152.9|7156.7|7153.9|7154.7|7151.9|39
1624261520000|2021-06-21 07:45:20|7155.2|7152.4|7157.7|7154.9|7157.7|7154.9|7155.2|7152.4|47
1624261530000|2021-06-21 07:45:30|7157.2|7154.4|7157.7|7154.9|7158.7|7155.9|7157.2|7154.4|25
1624261540000|2021-06-21 07:45:40|7158.2|7155.4|7159.7|7156.9|7159.7|7156.9|7157.7|7154.9|76
1624261550000|2021-06-21 07:45:50|7160.7|7157.9|7161.7|7158.9|7161.7|7158.9|7160.7|7157.9|45
1624261560000|2021-06-21 07:46:00|7161.2|7158.4|7160.7|7157.9|7162.2|7159.4|7160.7|7157.9|26
1624261570000|2021-06-21 07:46:10|7160.2|7157.4|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|15
1624261580000|2021-06-21 07:46:20|7160.2|7157.4|7159.7|7156.9|7160.7|7157.9|7158.7|7155.9|50
1624261590000|2021-06-21 07:46:30|7160.2|7157.4|7161.7|7158.9|7161.7|7158.9|7159.7|7156.9|35
1624261600000|2021-06-21 07:46:40|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7161.7|7158.9|49
1624261610000|2021-06-21 07:46:50|7163.7|7160.9|7162.7|7159.9|7163.7|7160.9|7162.7|7159.9|33
1624261620000|2021-06-21 07:47:00|7162.2|7159.4|7160.7|7157.9|7162.2|7159.4|7160.7|7157.9|26
1624261630000|2021-06-21 07:47:10|7160.2|7157.4|7160.7|7157.9|7161.7|7158.9|7159.7|7156.9|49
1624261640000|2021-06-21 07:47:20|7159.7|7156.9|7161.7|7158.9|7161.7|7158.9|7159.7|7156.9|70
1624261650000|2021-06-21 07:47:30|||||||||2
1624261660000|2021-06-21 07:47:40|7162.7|7159.9|7161.7|7158.9|7163.7|7160.9|7161.7|7158.9|25
1624261670000|2021-06-21 07:47:50|7161.2|7158.4|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|15
1624261680000|2021-06-21 07:48:00|7161.2|7158.4|7161.7|7158.9|7162.7|7159.9|7161.2|7158.4|29
1624261690000|2021-06-21 07:48:10|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7161.7|7158.9|5
1624261700000|2021-06-21 07:48:20|7162.2|7159.4|7160.7|7157.9|7162.7|7159.9|7159.7|7156.9|108
1624261710000|2021-06-21 07:48:30|7161.7|7158.9|7163.7|7160.9|7164.7|7161.9|7161.7|7158.9|119
1624261720000|2021-06-21 07:48:40|7163.2|7160.4|7161.7|7158.9|7163.2|7160.4|7161.7|7158.9|24
1624261730000|2021-06-21 07:48:50|7160.7|7157.9|7162.7|7159.9|7162.7|7159.9|7160.7|7157.9|27
1624261740000|2021-06-21 07:49:00|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|112
1624261750000|2021-06-21 07:49:10|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|23
1624261760000|2021-06-21 07:49:20|7159.7|7156.9|7160.7|7157.9|7162.7|7159.9|7159.2|7156.4|334
1624261770000|2021-06-21 07:49:30|7161.2|7158.4|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|8
1624261780000|2021-06-21 07:49:40|7161.2|7158.4|7159.7|7156.9|7161.7|7158.9|7159.7|7156.9|8
1624261790000|2021-06-21 07:49:50|7160.2|7157.4|7159.7|7156.9|7160.7|7157.9|7159.7|7156.9|6
1624261800000|2021-06-21 07:50:00|7160.2|7157.4|7163.7|7160.9|7163.7|7160.9|7160.2|7157.4|206
1624261810000|2021-06-21 07:50:10|7164.7|7161.9|7165.2|7162.4|7165.7|7162.9|7164.7|7161.9|48
1624261820000|2021-06-21 07:50:20|7164.7|7161.9|7165.7|7162.9|7166.2|7163.4|7164.7|7161.9|26
1624261830000|2021-06-21 07:50:30|7164.7|7161.9|7163.7|7160.9|7165.7|7162.9|7163.7|7160.9|28
1624261840000|2021-06-21 07:50:40|7162.7|7159.9|7162.7|7159.9|7163.7|7160.9|7162.7|7159.9|18
1624261850000|2021-06-21 07:50:50|7163.2|7160.4|7162.7|7159.9|7163.7|7160.9|7162.7|7159.9|0
1624261860000|2021-06-21 07:51:00|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.2|7160.4|20
1624261870000|2021-06-21 07:51:10|7162.7|7159.9|7163.7|7160.9|7163.7|7160.9|7162.7|7159.9|23
1624261880000|2021-06-21 07:51:20|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|5
1624261890000|2021-06-21 07:51:30|7163.2|7160.4|7162.7|7159.9|7163.7|7160.9|7162.7|7159.9|10
1624261900000|2021-06-21 07:51:40|7163.7|7160.9|7162.7|7159.9|7163.7|7160.9|7160.7|7157.9|117
1624261910000|2021-06-21 07:51:50|7163.2|7160.4|7160.7|7157.9|7163.7|7160.9|7160.7|7157.9|35
1624261920000|2021-06-21 07:52:00|7161.7|7158.9|7162.7|7159.9|7162.7|7159.9|7160.7|7157.9|31
1624261930000|2021-06-21 07:52:10|7164.7|7161.9|7165.7|7162.9|7166.7|7163.9|7164.7|7161.9|98
1624261940000|2021-06-21 07:52:20|7165.2|7162.4|7164.7|7161.9|7165.7|7162.9|7164.7|7161.9|23
1624261950000|2021-06-21 07:52:30|7162.7|7159.9|7162.7|7159.9|7163.7|7160.9|7161.7|7158.9|86
1624261960000|2021-06-21 07:52:40|7163.2|7160.4|7163.7|7160.9|7164.2|7161.4|7163.2|7160.4|13
1624261970000|2021-06-21 07:52:50|7164.2|7161.4|7164.7|7161.9|7164.7|7161.9|7163.7|7160.9|6
1624261980000|2021-06-21 07:53:00|7165.7|7162.9|7164.7|7161.9|7165.7|7162.9|7164.7|7161.9|24
1624261990000|2021-06-21 07:53:10|7163.7|7160.9|7162.7|7159.9|7163.7|7160.9|7162.7|7159.9|23
1624262000000|2021-06-21 07:53:20|7163.7|7160.9|7165.7|7162.9|7165.7|7162.9|7163.2|7160.4|40
1624262010000|2021-06-21 07:53:30|7166.2|7163.4|7166.7|7163.9|7166.7|7163.9|7165.7|7162.9|30
1624262020000|2021-06-21 07:53:40|7166.2|7163.4|7165.7|7162.9|7166.7|7163.9|7164.7|7161.9|18
1624262030000|2021-06-21 07:53:50|7165.2|7162.4|7165.7|7162.9|7165.7|7162.9|7164.7|7161.9|10
1624262040000|2021-06-21 07:54:00|7165.2|7162.4|7164.7|7161.9|7165.7|7162.9|7163.7|7160.9|11
1624262050000|2021-06-21 07:54:10|7165.2|7162.4|7165.7|7162.9|7165.7|7162.9|7165.2|7162.4|5
1624262060000|2021-06-21 07:54:20|7165.2|7162.4|7165.7|7162.9|7165.7|7162.9|7165.2|7162.4|4
1624262070000|2021-06-21 07:54:30|7164.7|7161.9|7166.7|7163.9|7166.7|7163.9|7164.7|7161.9|18
1624262080000|2021-06-21 07:54:40|7166.2|7163.4|7165.7|7162.9|7166.7|7163.9|7165.7|7162.9|18
1624262090000|2021-06-21 07:54:50|7165.2|7162.4|7165.7|7162.9|7165.7|7162.9|7164.7|7161.9|4
1624262100000|2021-06-21 07:55:00|7165.2|7162.4|7164.2|7161.4|7165.7|7162.9|7162.7|7159.9|520
1624262110000|2021-06-21 07:55:10|7164.7|7161.9|7163.7|7160.9|7164.7|7161.9|7163.7|7160.9|91
1624262120000|2021-06-21 07:55:20|7164.2|7161.4|7163.7|7160.9|7164.7|7161.9|7163.2|7160.4|22
1624262130000|2021-06-21 07:55:30|||||||||7
1624262140000|2021-06-21 07:55:40|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.2|7161.4|18
1624262150000|2021-06-21 07:55:50|7164.2|7161.4|7163.7|7160.9|7164.7|7161.9|7163.7|7160.9|9
1624262160000|2021-06-21 07:56:00|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7163.7|7160.9|16
1624262170000|2021-06-21 07:56:10|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|3
1624262180000|2021-06-21 07:56:20|7163.2|7160.4|7162.2|7159.4|7163.7|7160.9|7162.2|7159.4|10
1624262190000|2021-06-21 07:56:30|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|15
1624262200000|2021-06-21 07:56:40|7161.7|7158.9|7162.7|7159.9|7162.7|7159.9|7161.7|7158.9|12
1624262210000|2021-06-21 07:56:50|7163.2|7160.4|7162.7|7159.9|7163.2|7160.4|7161.7|7158.9|12
1624262220000|2021-06-21 07:57:00|7161.7|7158.9|7162.7|7159.9|7162.7|7159.9|7160.7|7157.9|72
1624262230000|2021-06-21 07:57:10|7162.2|7159.4|7167.2|7164.4|7167.7|7164.9|7162.2|7159.4|207
1624262240000|2021-06-21 07:57:20|7166.7|7163.9|7167.7|7164.9|7167.7|7164.9|7166.7|7163.9|36
1624262250000|2021-06-21 07:57:30|7167.2|7164.4|7166.7|7163.9|7167.7|7164.9|7165.7|7162.9|22
1624262260000|2021-06-21 07:57:40|7167.7|7164.9|7166.7|7163.9|7167.7|7164.9|7166.7|7163.9|32
1624262270000|2021-06-21 07:57:50|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7165.7|7162.9|15
1624262280000|2021-06-21 07:58:00|7165.7|7162.9|7166.7|7163.9|7166.7|7163.9|7165.7|7162.9|5
1624262290000|2021-06-21 07:58:10|7167.7|7164.9|7165.2|7162.4|7167.7|7164.9|7165.2|7162.4|33
1624262300000|2021-06-21 07:58:20|7164.7|7161.9|7163.7|7160.9|7164.7|7161.9|7163.7|7160.9|15
1624262310000|2021-06-21 07:58:30|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|23
1624262320000|2021-06-21 07:58:40|7161.7|7158.9|7162.7|7159.9|7163.2|7160.4|7161.7|7158.9|25
1624262330000|2021-06-21 07:58:50|7162.2|7159.4|7160.7|7157.9|7162.2|7159.4|7160.7|7157.9|15
1624262340000|2021-06-21 07:59:00|7161.7|7158.9|7162.2|7159.4|7162.7|7159.9|7160.7|7157.9|26
1624262350000|2021-06-21 07:59:10|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|4
1624262360000|2021-06-21 07:59:20|7161.2|7158.4|7162.7|7159.9|7163.7|7160.9|7160.7|7157.9|33
1624262370000|2021-06-21 07:59:30|7163.2|7160.4|7163.7|7160.9|7163.7|7160.9|7163.2|7160.4|5
1624262380000|2021-06-21 07:59:40|7163.2|7160.4|7162.7|7159.9|7163.7|7160.9|7162.7|7159.9|4
1624262390000|2021-06-21 07:59:50|||||||||6
1624262400000|2021-06-21 08:00:00|7163.7|7160.9|7161.7|7158.9|7163.7|7160.9|7160.7|7157.9|92
1624262410000|2021-06-21 08:00:10|7161.2|7158.4|7158.7|7155.9|7161.2|7158.4|7157.7|7154.9|92
1624262420000|2021-06-21 08:00:20|||||||||6
1624262430000|2021-06-21 08:00:30|7157.7|7154.9|7154.7|7151.9|7158.2|7155.4|7154.7|7151.9|111
1624262440000|2021-06-21 08:00:40|7155.2|7152.4|7155.2|7152.4|7155.7|7152.9|7154.7|7151.9|33
1624262450000|2021-06-21 08:00:50|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7154.7|7151.9|22
1624262460000|2021-06-21 08:01:00|7154.7|7151.9|7153.7|7150.9|7154.7|7151.9|7153.7|7150.9|34
1624262470000|2021-06-21 08:01:10|7152.7|7149.9|7152.2|7149.4|7153.2|7150.4|7151.7|7148.9|73
1624262480000|2021-06-21 08:01:20|7151.7|7148.9|7152.7|7149.9|7152.7|7149.9|7151.7|7148.9|15
1624262490000|2021-06-21 08:01:30|7151.7|7148.9|7151.2|7148.4|7152.7|7149.9|7150.7|7147.9|37
1624262500000|2021-06-21 08:01:40|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7150.7|7147.9|37
1624262510000|2021-06-21 08:01:50|7152.7|7149.9|7151.7|7148.9|7152.7|7149.9|7151.7|7148.9|40
1624262520000|2021-06-21 08:02:00|7152.2|7149.4|7150.7|7147.9|7152.7|7149.9|7150.7|7147.9|21
1624262530000|2021-06-21 08:02:10|7151.2|7148.4|7149.7|7146.9|7151.7|7148.9|7149.7|7146.9|45
1624262540000|2021-06-21 08:02:20|7148.7|7145.9|7148.7|7145.9|7149.7|7146.9|7147.7|7144.9|122
1624262550000|2021-06-21 08:02:30|7148.2|7145.4|7146.7|7143.9|7148.7|7145.9|7145.7|7142.9|53
1624262560000|2021-06-21 08:02:40|7145.7|7142.9|7145.7|7142.9|7147.7|7144.9|7145.2|7142.4|55
1624262570000|2021-06-21 08:02:50|7145.2|7142.4|7142.7|7139.9|7145.2|7142.4|7140.7|7137.9|132
1624262580000|2021-06-21 08:03:00|7143.2|7140.4|7143.2|7140.4|7143.7|7140.9|7142.7|7139.9|22
1624262590000|2021-06-21 08:03:10|7143.7|7140.9|7142.2|7139.4|7143.7|7140.9|7142.2|7139.4|43
1624262600000|2021-06-21 08:03:20|7142.7|7139.9|7140.7|7137.9|7142.7|7139.9|7140.7|7137.9|96
1624262610000|2021-06-21 08:03:30|7139.7|7136.9|7141.7|7138.9|7141.7|7138.9|7139.7|7136.9|41
1624262620000|2021-06-21 08:03:40|7142.7|7139.9|7143.7|7140.9|7143.7|7140.9|7141.7|7138.9|33
1624262630000|2021-06-21 08:03:50|7143.2|7140.4|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|36
1624262640000|2021-06-21 08:04:00|7141.7|7138.9|7142.7|7139.9|7142.7|7139.9|7141.7|7138.9|20
1624262650000|2021-06-21 08:04:10|7141.7|7138.9|7143.7|7140.9|7143.7|7140.9|7141.7|7138.9|13
1624262660000|2021-06-21 08:04:20|7144.2|7141.4|7143.7|7140.9|7144.7|7141.9|7143.7|7140.9|16
1624262670000|2021-06-21 08:04:30|7142.7|7139.9|7143.7|7140.9|7143.7|7140.9|7142.7|7139.9|27
1624262680000|2021-06-21 08:04:40|7144.2|7141.4|7143.7|7140.9|7144.7|7141.9|7143.7|7140.9|15
1624262690000|2021-06-21 08:04:50|7142.7|7139.9|7141.7|7138.9|7143.2|7140.4|7141.7|7138.9|19
1624262700000|2021-06-21 08:05:00|7140.7|7137.9|7143.7|7140.9|7143.7|7140.9|7140.7|7137.9|57
1624262710000|2021-06-21 08:05:10|7144.2|7141.4|7145.2|7142.4|7145.7|7142.9|7143.7|7140.9|46
1624262720000|2021-06-21 08:05:20|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|16
1624262730000|2021-06-21 08:05:30|7145.2|7142.4|7145.7|7142.9|7145.7|7142.9|7144.7|7141.9|21
1624262740000|2021-06-21 08:05:40|7144.7|7141.9|7144.7|7141.9|7145.7|7142.9|7144.7|7141.9|10
1624262750000|2021-06-21 08:05:50|7143.7|7140.9|7145.7|7142.9|7145.7|7142.9|7143.7|7140.9|15
1624262760000|2021-06-21 08:06:00|7145.2|7142.4|7146.7|7143.9|7146.7|7143.9|7144.7|7141.9|10
1624262770000|2021-06-21 08:06:10|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|12
1624262780000|2021-06-21 08:06:20|7146.7|7143.9|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|18
1624262790000|2021-06-21 08:06:30|7147.2|7144.4|7148.7|7145.9|7148.7|7145.9|7147.2|7144.4|23
1624262800000|2021-06-21 08:06:40|7148.2|7145.4|7148.7|7145.9|7148.7|7145.9|7147.7|7144.9|12
1624262810000|2021-06-21 08:06:50|7148.2|7145.4|7148.7|7145.9|7148.7|7145.9|7147.7|7144.9|20
1624262820000|2021-06-21 08:07:00|7147.7|7144.9|7148.7|7145.9|7149.2|7146.4|7147.7|7144.9|16
1624262830000|2021-06-21 08:07:10|7148.2|7145.4|7147.7|7144.9|7148.7|7145.9|7147.7|7144.9|32
1624262840000|2021-06-21 08:07:20|7147.2|7144.4|7148.7|7145.9|7148.7|7145.9|7146.7|7143.9|47
1624262850000|2021-06-21 08:07:30|7149.7|7146.9|7150.7|7147.9|7151.7|7148.9|7149.2|7146.4|44
1624262860000|2021-06-21 08:07:40|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.2|7148.4|12
1624262870000|2021-06-21 08:07:50|7150.7|7147.9|7150.7|7147.9|7151.7|7148.9|7150.7|7147.9|15
1624262880000|2021-06-21 08:08:00|7149.7|7146.9|7148.7|7145.9|7149.7|7146.9|7147.7|7144.9|48
1624262890000|2021-06-21 08:08:10|7148.2|7145.4|7146.7|7143.9|7148.7|7145.9|7146.7|7143.9|22
1624262900000|2021-06-21 08:08:20|7146.2|7143.4|7145.7|7142.9|7146.2|7143.4|7144.7|7141.9|39
1624262910000|2021-06-21 08:08:30|7145.2|7142.4|7145.7|7142.9|7145.7|7142.9|7144.7|7141.9|17
1624262920000|2021-06-21 08:08:40|7146.7|7143.9|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|3
1624262930000|2021-06-21 08:08:50|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7
1624262940000|2021-06-21 08:09:00|7145.7|7142.9|7145.7|7142.9|7146.7|7143.9|7144.7|7141.9|9
1624262950000|2021-06-21 08:09:10|7146.2|7143.4|7146.7|7143.9|7147.7|7144.9|7146.2|7143.4|11
1624262960000|2021-06-21 08:09:20|7145.7|7142.9|7144.7|7141.9|7146.7|7143.9|7144.7|7141.9|18
1624262970000|2021-06-21 08:09:30|7143.7|7140.9|7146.7|7143.9|7146.7|7143.9|7143.7|7140.9|20
1624262980000|2021-06-21 08:09:40|7147.7|7144.9|7148.7|7145.9|7149.7|7146.9|7147.2|7144.4|22
1624262990000|2021-06-21 08:09:50|7148.2|7145.4|7148.7|7145.9|7148.7|7145.9|7146.7|7143.9|13
1624263000000|2021-06-21 08:10:00|7148.2|7145.4|7153.7|7150.9|7154.7|7151.9|7147.7|7144.9|102
1624263010000|2021-06-21 08:10:10|7154.7|7151.9|7157.7|7154.9|7158.7|7155.9|7154.7|7151.9|156
1624263020000|2021-06-21 08:10:20|7157.2|7154.4|7158.7|7155.9|7158.7|7155.9|7156.7|7153.9|82
1624263030000|2021-06-21 08:10:30|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|41
1624263040000|2021-06-21 08:10:40|7157.2|7154.4|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|12
1624263050000|2021-06-21 08:10:50|7155.7|7152.9|7156.7|7153.9|7157.7|7154.9|7155.7|7152.9|20
1624263060000|2021-06-21 08:11:00|7157.2|7154.4|7159.7|7156.9|7159.7|7156.9|7156.7|7153.9|31
1624263070000|2021-06-21 08:11:10|7158.7|7155.9|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|18
1624263080000|2021-06-21 08:11:20|7159.2|7156.4|7158.2|7155.4|7159.7|7156.9|7157.7|7154.9|29
1624263090000|2021-06-21 08:11:30|7158.7|7155.9|7159.7|7156.9|7159.7|7156.9|7158.2|7155.4|42
1624263100000|2021-06-21 08:11:40|7159.2|7156.4|7157.7|7154.9|7159.7|7156.9|7157.7|7154.9|2
1624263110000|2021-06-21 08:11:50|7158.7|7155.9|7156.7|7153.9|7158.7|7155.9|7156.7|7153.9|48
1624263120000|2021-06-21 08:12:00|7156.2|7153.4|7159.7|7156.9|7160.7|7157.9|7155.7|7152.9|98
1624263130000|2021-06-21 08:12:10|7160.2|7157.4|7159.7|7156.9|7160.2|7157.4|7158.7|7155.9|32
1624263140000|2021-06-21 08:12:20|7160.2|7157.4|7159.7|7156.9|7161.7|7158.9|7158.7|7155.9|90
1624263150000|2021-06-21 08:12:30|7159.2|7156.4|7157.7|7154.9|7159.7|7156.9|7157.7|7154.9|7
1624263160000|2021-06-21 08:12:40|7158.2|7155.4|7159.7|7156.9|7159.7|7156.9|7158.2|7155.4|6
1624263170000|2021-06-21 08:12:50|7158.7|7155.9|7159.7|7156.9|7160.7|7157.9|7158.7|7155.9|13
1624263180000|2021-06-21 08:13:00|7160.2|7157.4|7159.7|7156.9|7160.2|7157.4|7158.7|7155.9|22
1624263190000|2021-06-21 08:13:10|7159.2|7156.4|7158.7|7155.9|7159.2|7156.4|7158.7|7155.9|11
1624263200000|2021-06-21 08:13:20|7158.2|7155.4|7158.7|7155.9|7159.7|7156.9|7158.2|7155.4|22
1624263210000|2021-06-21 08:13:30|||||||||10
1624263220000|2021-06-21 08:13:40|7159.2|7156.4|7159.2|7156.4|7159.7|7156.9|7158.7|7155.9|13
1624263230000|2021-06-21 08:13:50|7158.7|7155.9|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|8
1624263240000|2021-06-21 08:14:00|7159.7|7156.9|7159.2|7156.4|7159.7|7156.9|7158.7|7155.9|12
1624263250000|2021-06-21 08:14:10|7158.7|7155.9|7158.7|7155.9|7159.2|7156.4|7158.7|7155.9|4
1624263260000|2021-06-21 08:14:20|7159.7|7156.9|7160.7|7157.9|7161.7|7158.9|7159.7|7156.9|97
1624263270000|2021-06-21 08:14:30|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.2|7157.4|34
1624263280000|2021-06-21 08:14:40|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7160.7|7157.9|14
1624263290000|2021-06-21 08:14:50|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7161.7|7158.9|66
1624263300000|2021-06-21 08:15:00|7161.7|7158.9|7161.7|7158.9|7164.7|7161.9|7161.7|7158.9|90
1624263310000|2021-06-21 08:15:10|7162.2|7159.4|7163.7|7160.9|7163.7|7160.9|7161.7|7158.9|20
1624263320000|2021-06-21 08:15:20|7163.2|7160.4|7161.7|7158.9|7163.2|7160.4|7160.7|7157.9|32
1624263330000|2021-06-21 08:15:30|7160.7|7157.9|7159.2|7156.4|7160.7|7157.9|7158.7|7155.9|18
1624263340000|2021-06-21 08:15:40|7158.7|7155.9|7158.7|7155.9|7159.2|7156.4|7158.7|7155.9|6
1624263350000|2021-06-21 08:15:50|7159.2|7156.4|7160.7|7157.9|7160.7|7157.9|7158.7|7155.9|20
1624263360000|2021-06-21 08:16:00|7159.7|7156.9|7159.7|7156.9|7160.7|7157.9|7159.7|7156.9|9
1624263370000|2021-06-21 08:16:10|7159.2|7156.4|7160.2|7157.4|7160.7|7157.9|7159.2|7156.4|34
1624263380000|2021-06-21 08:16:20|7160.7|7157.9|7159.7|7156.9|7160.7|7157.9|7159.7|7156.9|8
1624263390000|2021-06-21 08:16:30|7160.2|7157.4|7158.2|7155.4|7160.2|7157.4|7157.7|7154.9|15
1624263400000|2021-06-21 08:16:40|7158.7|7155.9|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|17
1624263410000|2021-06-21 08:16:50|7157.2|7154.4|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|8
1624263420000|2021-06-21 08:17:00|7158.7|7155.9|7159.2|7156.4|7159.7|7156.9|7158.7|7155.9|14
1624263430000|2021-06-21 08:17:10|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|8
1624263440000|2021-06-21 08:17:20|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|35
1624263450000|2021-06-21 08:17:30|7161.7|7158.9|7159.7|7156.9|7161.7|7158.9|7159.7|7156.9|16
1624263460000|2021-06-21 08:17:40|7160.2|7157.4|7156.7|7153.9|7160.7|7157.9|7155.7|7152.9|77
1624263470000|2021-06-21 08:17:50|7157.2|7154.4|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|10
1624263480000|2021-06-21 08:18:00|7158.7|7155.9|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|45
1624263490000|2021-06-21 08:18:10|7156.7|7153.9|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|17
1624263500000|2021-06-21 08:18:20|7157.2|7154.4|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|9
1624263510000|2021-06-21 08:18:30|7157.2|7154.4|7157.7|7154.9|7157.7|7154.9|7157.2|7154.4|3
1624263520000|2021-06-21 08:18:40|7158.2|7155.4|7157.7|7154.9|7158.2|7155.4|7157.7|7154.9|8
1624263530000|2021-06-21 08:18:50|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7156.7|7153.9|10
1624263540000|2021-06-21 08:19:00|7156.7|7153.9|7155.7|7152.9|7156.7|7153.9|7155.7|7152.9|25
1624263550000|2021-06-21 08:19:10|7156.7|7153.9|7154.2|7151.4|7156.7|7153.9|7153.7|7150.9|22
1624263560000|2021-06-21 08:19:20|7153.7|7150.9|7153.7|7150.9|7154.7|7151.9|7152.7|7149.9|78
1624263570000|2021-06-21 08:19:30|7154.2|7151.4|7154.7|7151.9|7155.7|7152.9|7154.2|7151.4|52
1624263580000|2021-06-21 08:19:40|7155.2|7152.4|7154.7|7151.9|7155.2|7152.4|7154.7|7151.9|6
1624263590000|2021-06-21 08:19:50|7155.2|7152.4|7154.7|7151.9|7155.7|7152.9|7154.7|7151.9|17
1624263600000|2021-06-21 08:20:00|7154.2|7151.4|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|7
1624263610000|2021-06-21 08:20:10|7155.7|7152.9|7154.7|7151.9|7155.7|7152.9|7154.7|7151.9|8
1624263620000|2021-06-21 08:20:20|7155.7|7152.9|7156.7|7153.9|7156.7|7153.9|7154.7|7151.9|15
1624263630000|2021-06-21 08:20:30|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7155.7|7152.9|10
1624263640000|2021-06-21 08:20:40|7157.2|7154.4|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|20
1624263650000|2021-06-21 08:20:50|7157.2|7154.4|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|1
1624263660000|2021-06-21 08:21:00|7158.7|7155.9|7159.2|7156.4|7159.7|7156.9|7158.7|7155.9|12
1624263670000|2021-06-21 08:21:10|7159.7|7156.9|7159.7|7156.9|7160.2|7157.4|7159.7|7156.9|25
1624263680000|2021-06-21 08:21:20|7158.7|7155.9|7158.7|7155.9|7159.2|7156.4|7158.7|7155.9|3
1624263690000|2021-06-21 08:21:30|7159.7|7156.9|7159.7|7156.9|7160.2|7157.4|7159.7|7156.9|7
1624263700000|2021-06-21 08:21:40|7160.2|7157.4|7164.7|7161.9|7164.7|7161.9|7159.7|7156.9|79
1624263710000|2021-06-21 08:21:50|7165.7|7162.9|7167.7|7164.9|7168.7|7165.9|7165.7|7162.9|142
1624263720000|2021-06-21 08:22:00|7168.6|7165.8|7165.7|7162.9|7168.7|7165.9|7165.7|7162.9|52
1624263730000|2021-06-21 08:22:10|7166.7|7163.9|7166.7|7163.9|7167.7|7164.9|7165.7|7162.9|35
1624263740000|2021-06-21 08:22:20|7166.6|7163.8|7165.7|7162.9|7166.6|7163.8|7165.7|7162.9|13
1624263750000|2021-06-21 08:22:30|7166.6|7163.8|7166.2|7163.4|7166.7|7163.9|7165.7|7162.9|19
1624263760000|2021-06-21 08:22:40|7166.1|7163.3|7166.1|7163.3|7166.6|7163.8|7165.7|7162.9|14
1624263770000|2021-06-21 08:22:50|7165.6|7162.8|7167.6|7164.8|7167.7|7164.9|7165.6|7162.8|55
1624263780000|2021-06-21 08:23:00|7167.7|7164.9|7165.7|7162.9|7167.7|7164.9|7165.7|7162.9|21
1624263790000|2021-06-21 08:23:10|7166.2|7163.4|7166.6|7163.8|7166.7|7163.9|7165.6|7162.8|12
1624263800000|2021-06-21 08:23:20|7166.7|7163.9|7167.2|7164.4|7167.7|7164.9|7166.7|7163.9|30
1624263810000|2021-06-21 08:23:30|7167.6|7164.8|7168.6|7165.8|7168.7|7165.9|7167.6|7164.8|16
1624263820000|2021-06-21 08:23:40|7168.7|7165.9|7167.7|7164.9|7168.7|7165.9|7167.6|7164.8|33
1624263830000|2021-06-21 08:23:50|7168.7|7165.9|7170.7|7167.9|7171.7|7168.9|7167.7|7164.9|99
1624263840000|2021-06-21 08:24:00|7170.6|7167.8|7167.6|7164.8|7170.6|7167.8|7166.7|7163.9|74
1624263850000|2021-06-21 08:24:10|7166.7|7163.9|7166.7|7163.9|7167.2|7164.4|7166.6|7163.8|20
1624263860000|2021-06-21 08:24:20|7166.6|7163.8|7165.7|7162.9|7166.6|7163.8|7165.7|7162.9|24
1624263870000|2021-06-21 08:24:30|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7165.7|7162.9|24
1624263880000|2021-06-21 08:24:40|7166.7|7163.9|7165.6|7162.8|7167.1|7164.3|7165.6|7162.8|13
1624263890000|2021-06-21 08:24:50|7164.7|7161.9|7162.7|7159.9|7165.6|7162.8|7162.6|7159.8|78
1624263900000|2021-06-21 08:25:00|7161.7|7158.9|7157.7|7154.9|7161.7|7158.9|7154.7|7151.9|172
1624263910000|2021-06-21 08:25:10|7156.7|7153.9|7157.7|7154.9|7158.2|7155.4|7155.7|7152.9|57
1624263920000|2021-06-21 08:25:20|7158.7|7155.9|7159.1|7156.3|7159.6|7156.8|7157.7|7154.9|56
1624263930000|2021-06-21 08:25:30|7159.2|7156.4|7158.6|7155.8|7160.1|7157.3|7157.7|7154.9|43
1624263940000|2021-06-21 08:25:40|7158.7|7155.9|7160.6|7157.8|7160.7|7157.9|7158.7|7155.9|46
1624263950000|2021-06-21 08:25:50|7159.7|7156.9|7161.7|7158.9|7162.6|7159.8|7159.7|7156.9|60
1624263960000|2021-06-21 08:26:00|7161.6|7158.8|7159.6|7156.8|7161.6|7158.8|7158.6|7155.8|40
1624263970000|2021-06-21 08:26:10|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7157.7|7154.9|36
1624263980000|2021-06-21 08:26:20|7158.2|7155.4|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|14
1624263990000|2021-06-21 08:26:30|7156.7|7153.9|7159.6|7156.8|7160.7|7157.9|7156.7|7153.9|35
1624264000000|2021-06-21 08:26:40|7159.7|7156.9|7158.6|7155.8|7159.7|7156.9|7157.7|7154.9|5
1624264010000|2021-06-21 08:26:50|7158.7|7155.9|7157.1|7154.3|7158.7|7155.9|7156.7|7153.9|45
1624264020000|2021-06-21 08:27:00|7157.6|7154.8|7155.7|7152.9|7157.7|7154.9|7155.6|7152.8|30
1624264030000|2021-06-21 08:27:10|7156.7|7153.9|7157.6|7154.8|7157.7|7154.9|7155.7|7152.9|66
1624264040000|2021-06-21 08:27:20|7157.1|7154.3|7155.6|7152.8|7157.1|7154.3|7154.7|7151.9|38
1624264050000|2021-06-21 08:27:30|7155.7|7152.9|7154.6|7151.8|7155.7|7152.9|7153.7|7150.9|69
1624264060000|2021-06-21 08:27:40|7154.1|7151.3|7154.7|7151.9|7155.7|7152.9|7152.7|7149.9|84
1624264070000|2021-06-21 08:27:50|7154.6|7151.8|7153.7|7150.9|7154.7|7151.9|7153.6|7150.8|16
1624264080000|2021-06-21 08:28:00|7154.2|7151.4|7159.6|7156.8|7159.7|7156.9|7154.2|7151.4|81
1624264090000|2021-06-21 08:28:10|7159.7|7156.9|7158.6|7155.8|7159.7|7156.9|7157.6|7154.8|26
1624264100000|2021-06-21 08:28:20|7158.1|7155.3|7156.6|7153.8|7158.7|7155.9|7155.6|7152.8|43
1624264110000|2021-06-21 08:28:30|7156.7|7153.9|7157.6|7154.8|7158.6|7155.8|7155.6|7152.8|56
1624264120000|2021-06-21 08:28:40|7157.1|7154.3|7157.6|7154.8|7157.6|7154.8|7156.6|7153.8|13
1624264130000|2021-06-21 08:28:50|7158.6|7155.8|7159.1|7156.3|7159.6|7156.8|7158.6|7155.8|18
1624264140000|2021-06-21 08:29:00|7158.6|7155.8|7158.6|7155.8|7159.6|7156.8|7157.6|7154.8|46
1624264150000|2021-06-21 08:29:10|7158.1|7155.3|7157.6|7154.8|7158.6|7155.8|7156.6|7153.8|64
1624264160000|2021-06-21 08:29:20|7158.6|7155.8|7156.6|7153.8|7159.1|7156.3|7156.6|7153.8|71
1624264170000|2021-06-21 08:29:30|7157.6|7154.8|7156.6|7153.8|7158.6|7155.8|7155.6|7152.8|115
1624264180000|2021-06-21 08:29:40|7157.6|7154.8|7157.6|7154.8|7158.6|7155.8|7156.6|7153.8|80
1624264190000|2021-06-21 08:29:50|7157.1|7154.3|7157.1|7154.3|7158.1|7155.3|7156.6|7153.8|46
1624264200000|2021-06-21 08:30:00|7157.6|7154.8|7158.1|7155.3|7158.6|7155.8|7156.1|7153.3|72
1624264210000|2021-06-21 08:30:10|7157.6|7154.8|7159.1|7156.3|7159.6|7156.8|7156.6|7153.8|36
1624264220000|2021-06-21 08:30:20|7158.6|7155.8|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|19
1624264230000|2021-06-21 08:30:30|7158.1|7155.3|7156.6|7153.8|7158.1|7155.3|7155.6|7152.8|44
1624264240000|2021-06-21 08:30:40|7157.1|7154.3|7158.1|7155.3|7158.6|7155.8|7156.6|7153.8|45
1624264250000|2021-06-21 08:30:50|7158.6|7155.8|7156.6|7153.8|7158.6|7155.8|7156.1|7153.3|56
1624264260000|2021-06-21 08:31:00|7157.6|7154.8|7157.6|7154.8|7158.1|7155.3|7157.1|7154.3|47
1624264270000|2021-06-21 08:31:10|7157.1|7154.3|7157.1|7154.3|7157.6|7154.8|7156.6|7153.8|9
1624264280000|2021-06-21 08:31:20|7156.6|7153.8|7159.1|7156.3|7159.6|7156.8|7156.6|7153.8|37
1624264290000|2021-06-21 08:31:30|7159.6|7156.8|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|22
1624264300000|2021-06-21 08:31:40|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7156.6|7153.8|38
1624264310000|2021-06-21 08:31:50|7157.1|7154.3|7156.6|7153.8|7157.1|7154.3|7155.6|7152.8|27
1624264320000|2021-06-21 08:32:00|7157.6|7154.8|7157.6|7154.8|7158.6|7155.8|7156.6|7153.8|35
1624264330000|2021-06-21 08:32:10|7158.1|7155.3|7157.6|7154.8|7158.6|7155.8|7157.6|7154.8|16
1624264340000|2021-06-21 08:32:20|7158.1|7155.3|7158.6|7155.8|7158.6|7155.8|7157.6|7154.8|17
1624264350000|2021-06-21 08:32:30|7157.6|7154.8|7156.6|7153.8|7157.6|7154.8|7155.6|7152.8|18
1624264360000|2021-06-21 08:32:40|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7155.6|7152.8|4
1624264370000|2021-06-21 08:32:50|7155.6|7152.8|7159.6|7156.8|7159.6|7156.8|7155.6|7152.8|29
1624264380000|2021-06-21 08:33:00|7159.1|7156.3|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|36
1624264390000|2021-06-21 08:33:10|7159.1|7156.3|7160.6|7157.8|7162.6|7159.8|7159.1|7156.3|69
1624264400000|2021-06-21 08:33:20|7160.1|7157.3|7159.6|7156.8|7160.6|7157.8|7159.6|7156.8|13
1624264410000|2021-06-21 08:33:30|7160.1|7157.3|7158.6|7155.8|7160.6|7157.8|7158.6|7155.8|22
1624264420000|2021-06-21 08:33:40|7159.1|7156.3|7161.6|7158.8|7162.1|7159.3|7159.1|7156.3|13
1624264430000|2021-06-21 08:33:50|7161.1|7158.3|7162.6|7159.8|7162.6|7159.8|7161.1|7158.3|8
1624264440000|2021-06-21 08:34:00|7162.1|7159.3|7160.1|7157.3|7162.6|7159.8|7159.6|7156.8|18
1624264450000|2021-06-21 08:34:10|7159.6|7156.8|7160.6|7157.8|7160.6|7157.8|7159.6|7156.8|3
1624264460000|2021-06-21 08:34:20|7160.1|7157.3|7159.6|7156.8|7160.1|7157.3|7158.6|7155.8|13
1624264470000|2021-06-21 08:34:30|7160.1|7157.3|7160.6|7157.8|7160.6|7157.8|7159.6|7156.8|2
1624264480000|2021-06-21 08:34:40|7159.6|7156.8|7159.6|7156.8|7160.1|7157.3|7159.6|7156.8|6
1624264490000|2021-06-21 08:34:50|7160.1|7157.3|7158.6|7155.8|7160.6|7157.8|7157.6|7154.8|10
1624264500000|2021-06-21 08:35:00|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7157.6|7154.8|31
1624264510000|2021-06-21 08:35:10|7158.6|7155.8|7157.6|7154.8|7159.6|7156.8|7157.6|7154.8|16
1624264520000|2021-06-21 08:35:20|7158.6|7155.8|7160.6|7157.8|7160.6|7157.8|7158.6|7155.8|36
1624264530000|2021-06-21 08:35:30|7160.1|7157.3|7158.6|7155.8|7160.6|7157.8|7158.6|7155.8|16
1624264540000|2021-06-21 08:35:40|7157.6|7154.8|7156.6|7153.8|7157.6|7154.8|7156.6|7153.8|21
1624264550000|2021-06-21 08:35:50|7155.6|7152.8|7153.6|7150.8|7155.6|7152.8|7153.6|7150.8|31
1624264560000|2021-06-21 08:36:00|7154.1|7151.3|7154.6|7151.8|7154.6|7151.8|7153.6|7150.8|18
1624264570000|2021-06-21 08:36:10|7155.1|7152.3|7153.6|7150.8|7155.1|7152.3|7152.6|7149.8|44
1624264580000|2021-06-21 08:36:20|7152.6|7149.8|7153.6|7150.8|7153.6|7150.8|7152.6|7149.8|17
1624264590000|2021-06-21 08:36:30|7152.6|7149.8|7154.6|7151.8|7154.6|7151.8|7152.6|7149.8|26
1624264600000|2021-06-21 08:36:40|7155.1|7152.3|7155.6|7152.8|7155.6|7152.8|7154.6|7151.8|22
1624264610000|2021-06-21 08:36:50|7155.1|7152.3|7155.1|7152.3|7155.6|7152.8|7154.6|7151.8|11
1624264620000|2021-06-21 08:37:00|7154.6|7151.8|7155.6|7152.8|7156.6|7153.8|7154.6|7151.8|35
1624264630000|2021-06-21 08:37:10|7156.6|7153.8|7157.6|7154.8|7157.6|7154.8|7156.6|7153.8|12
1624264640000|2021-06-21 08:37:20|7157.1|7154.3|7156.6|7153.8|7157.6|7154.8|7156.6|7153.8|26
1624264650000|2021-06-21 08:37:30|7156.1|7153.3|7157.6|7154.8|7157.6|7154.8|7156.1|7153.3|49
1624264660000|2021-06-21 08:37:40|7158.1|7155.3|7158.6|7155.8|7158.6|7155.8|7158.1|7155.3|4
1624264670000|2021-06-21 08:37:50|7158.1|7155.3|7157.6|7154.8|7158.6|7155.8|7156.6|7153.8|81
1624264680000|2021-06-21 08:38:00|7157.1|7154.3|7158.6|7155.8|7158.6|7155.8|7157.1|7154.3|16
1624264690000|2021-06-21 08:38:10|7157.6|7154.8|7158.6|7155.8|7158.6|7155.8|7157.6|7154.8|17
1624264700000|2021-06-21 08:38:20|7157.6|7154.8|7158.1|7155.3|7160.1|7157.3|7157.6|7154.8|22
1624264710000|2021-06-21 08:38:30|7158.6|7155.8|7158.6|7155.8|7159.6|7156.8|7158.1|7155.3|9
1624264720000|2021-06-21 08:38:40|7158.1|7155.3|7157.6|7154.8|7158.6|7155.8|7157.6|7154.8|5
1624264730000|2021-06-21 08:38:50|7156.6|7153.8|7157.6|7154.8|7158.6|7155.8|7156.6|7153.8|13
1624264740000|2021-06-21 08:39:00|7158.6|7155.8|7157.6|7154.8|7159.1|7156.3|7156.6|7153.8|91
1624264750000|2021-06-21 08:39:10|7157.1|7154.3|7156.6|7153.8|7157.1|7154.3|7156.6|7153.8|4
1624264760000|2021-06-21 08:39:20|||||||||3
1624264770000|2021-06-21 08:39:30|7155.6|7152.8|7155.1|7152.3|7155.6|7152.8|7154.6|7151.8|15
1624264780000|2021-06-21 08:39:40|7155.6|7152.8|7150.6|7147.8|7155.6|7152.8|7150.6|7147.8|64
1624264790000|2021-06-21 08:39:50|7151.1|7148.3|7149.6|7146.8|7151.6|7148.8|7149.6|7146.8|104
1624264800000|2021-06-21 08:40:00|7150.1|7147.3|7151.6|7148.8|7151.6|7148.8|7148.6|7145.8|75
1624264810000|2021-06-21 08:40:10|7150.6|7147.8|7150.6|7147.8|7151.6|7148.8|7150.1|7147.3|40
1624264820000|2021-06-21 08:40:20|7151.1|7148.3|7151.6|7148.8|7152.6|7149.8|7150.6|7147.8|48
1624264830000|2021-06-21 08:40:30|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|15
1624264840000|2021-06-21 08:40:40|7151.1|7148.3|7150.6|7147.8|7151.6|7148.8|7150.6|7147.8|12
1624264850000|2021-06-21 08:40:50|||||||||5
1624264860000|2021-06-21 08:41:00|7151.1|7148.3|7152.6|7149.8|7152.6|7149.8|7150.6|7147.8|10
1624264870000|2021-06-21 08:41:10|7151.2|7148.4|7148.6|7145.8|7151.6|7148.8|7148.6|7145.8|54
1624264880000|2021-06-21 08:41:20|7149.1|7146.3|7148.6|7145.8|7149.6|7146.8|7148.6|7145.8|25
1624264890000|2021-06-21 08:41:30|7147.6|7144.8|7148.6|7145.8|7148.6|7145.8|7147.6|7144.8|28
1624264900000|2021-06-21 08:41:40|7148.1|7145.3|7147.6|7144.8|7149.6|7146.8|7147.6|7144.8|33
1624264910000|2021-06-21 08:41:50|7148.6|7145.8|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|9
1624264920000|2021-06-21 08:42:00|7148.1|7145.3|7147.6|7144.8|7149.6|7146.8|7146.6|7143.8|70
1624264930000|2021-06-21 08:42:10|7146.6|7143.8|7147.6|7144.8|7148.6|7145.8|7146.6|7143.8|24
1624264940000|2021-06-21 08:42:20|7148.6|7145.8|7147.1|7144.3|7148.6|7145.8|7146.6|7143.8|29
1624264950000|2021-06-21 08:42:30|7146.6|7143.8|7145.6|7142.8|7147.6|7144.8|7144.6|7141.8|71
1624264960000|2021-06-21 08:42:40|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7144.6|7141.8|151
1624264970000|2021-06-21 08:42:50|7145.1|7142.3|7144.6|7141.8|7145.6|7142.8|7144.1|7141.3|17
1624264980000|2021-06-21 08:43:00|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.1|7142.3|8
1624264990000|2021-06-21 08:43:10|||||||||2
1624265000000|2021-06-21 08:43:20|7146.6|7143.8|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|25
1624265010000|2021-06-21 08:43:30|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|3
1624265020000|2021-06-21 08:43:40|7146.1|7143.3|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|8
1624265030000|2021-06-21 08:43:50|7146.1|7143.3|7147.1|7144.3|7147.6|7144.8|7145.6|7142.8|57
1624265040000|2021-06-21 08:44:00|7146.6|7143.8|7146.6|7143.8|7147.6|7144.8|7146.6|7143.8|6
1624265050000|2021-06-21 08:44:10|7146.1|7143.3|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|6
1624265060000|2021-06-21 08:44:20|||||||||4
1624265070000|2021-06-21 08:44:30|7146.1|7143.3|7144.6|7141.8|7146.6|7143.8|7144.6|7141.8|44
1624265080000|2021-06-21 08:44:40|7145.1|7142.3|7145.6|7142.8|7145.6|7142.8|7144.6|7141.8|31
1624265090000|2021-06-21 08:44:50|7146.1|7143.3|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|7
1624265100000|2021-06-21 08:45:00|7144.6|7141.8|7144.6|7141.8|7145.6|7142.8|7143.6|7140.8|33
1624265110000|2021-06-21 08:45:10|||||||||2
1624265120000|2021-06-21 08:45:20|7145.6|7142.8|7147.6|7144.8|7147.6|7144.8|7145.6|7142.8|50
1624265130000|2021-06-21 08:45:30|7146.6|7143.8|7147.1|7144.3|7147.1|7144.3|7146.6|7143.8|19
1624265140000|2021-06-21 08:45:40|7147.6|7144.8|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|9
1624265150000|2021-06-21 08:45:50|7147.1|7144.3|7146.6|7143.8|7147.1|7144.3|7146.6|7143.8|7
1624265160000|2021-06-21 08:46:00|7147.1|7144.3|7146.6|7143.8|7147.6|7144.8|7146.6|7143.8|8
1624265170000|2021-06-21 08:46:10|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7146.6|7143.8|51
1624265180000|2021-06-21 08:46:20|7146.6|7143.8|7145.6|7142.8|7147.1|7144.3|7145.6|7142.8|12
1624265190000|2021-06-21 08:46:30|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|18
1624265200000|2021-06-21 08:46:40|7144.6|7141.8|7141.6|7138.8|7144.6|7141.8|7141.6|7138.8|79
1624265210000|2021-06-21 08:46:50|||||||||11
1624265220000|2021-06-21 08:47:00|7142.1|7139.3|7143.6|7140.8|7144.6|7141.8|7142.1|7139.3|27
1624265230000|2021-06-21 08:47:10|7143.1|7140.3|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|50
1624265240000|2021-06-21 08:47:20|7141.6|7138.8|7142.6|7139.8|7142.6|7139.8|7140.6|7137.8|33
1624265250000|2021-06-21 08:47:30|7143.6|7140.8|7142.6|7139.8|7143.6|7140.8|7141.6|7138.8|24
1624265260000|2021-06-21 08:47:40|7143.1|7140.3|7144.1|7141.3|7144.6|7141.8|7143.1|7140.3|19
1624265270000|2021-06-21 08:47:50|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7143.6|7140.8|8
1624265280000|2021-06-21 08:48:00|7145.1|7142.3|7145.1|7142.3|7146.1|7143.3|7144.6|7141.8|13
1624265290000|2021-06-21 08:48:10|7145.6|7142.8|7146.6|7143.8|7146.6|7143.8|7145.6|7142.8|4
1624265300000|2021-06-21 08:48:20|7147.1|7144.3|7146.6|7143.8|7147.1|7144.3|7146.6|7143.8|34
1624265310000|2021-06-21 08:48:30|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|15
1624265320000|2021-06-21 08:48:40|7144.6|7141.8|7144.6|7141.8|7145.6|7142.8|7144.6|7141.8|6
1624265330000|2021-06-21 08:48:50|7145.6|7142.8|7144.6|7141.8|7145.6|7142.8|7144.6|7141.8|8
1624265340000|2021-06-21 08:49:00|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7144.6|7141.8|30
1624265350000|2021-06-21 08:49:10|7144.6|7141.8|7143.6|7140.8|7145.6|7142.8|7143.6|7140.8|22
1624265360000|2021-06-21 08:49:20|7144.1|7141.3|7144.6|7141.8|7144.6|7141.8|7144.1|7141.3|9
1624265370000|2021-06-21 08:49:30|7144.1|7141.3|7144.6|7141.8|7145.1|7142.3|7144.1|7141.3|12
1624265380000|2021-06-21 08:49:40|7145.1|7142.3|7144.6|7141.8|7145.6|7142.8|7144.6|7141.8|11
1624265390000|2021-06-21 08:49:50|||||||||4
1624265400000|2021-06-21 08:50:00|7145.6|7142.8|7145.6|7142.8|7146.6|7143.8|7144.6|7141.8|52
1624265410000|2021-06-21 08:50:10|7145.1|7142.3|7144.6|7141.8|7145.1|7142.3|7144.6|7141.8|2
1624265420000|2021-06-21 08:50:20|7143.6|7140.8|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|27
1624265430000|2021-06-21 08:50:30|7141.6|7138.8|7143.1|7140.3|7143.6|7140.8|7141.6|7138.8|17
1624265440000|2021-06-21 08:50:40|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7141.6|7138.8|13
1624265450000|2021-06-21 08:50:50|7142.1|7139.3|7142.6|7139.8|7142.6|7139.8|7141.6|7138.8|11
1624265460000|2021-06-21 08:51:00|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|17
1624265470000|2021-06-21 08:51:10|7143.1|7140.3|7142.6|7139.8|7143.1|7140.3|7141.6|7138.8|13
1624265480000|2021-06-21 08:51:20|7142.1|7139.3|7140.6|7137.8|7142.1|7139.3|7140.6|7137.8|51
1624265490000|2021-06-21 08:51:30|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|19
1624265500000|2021-06-21 08:51:40|7140.6|7137.8|7140.6|7137.8|7141.6|7138.8|7139.6|7136.8|62
1624265510000|2021-06-21 08:51:50|7141.6|7138.8|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|48
1624265520000|2021-06-21 08:52:00|7141.1|7138.3|7142.6|7139.8|7142.6|7139.8|7141.1|7138.3|21
1624265530000|2021-06-21 08:52:10|7141.6|7138.8|7142.6|7139.8|7142.6|7139.8|7141.6|7138.8|5
1624265540000|2021-06-21 08:52:20|7142.1|7139.3|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|7
1624265550000|2021-06-21 08:52:30|7140.6|7137.8|7141.6|7138.8|7141.6|7138.8|7140.6|7137.8|14
1624265560000|2021-06-21 08:52:40|||||||||7
1624265570000|2021-06-21 08:52:50|7142.1|7139.3|7141.6|7138.8|7143.6|7140.8|7141.6|7138.8|53
1624265580000|2021-06-21 08:53:00|7142.1|7139.3|7142.1|7139.3|7142.6|7139.8|7141.6|7138.8|8
1624265590000|2021-06-21 08:53:10|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|2
1624265600000|2021-06-21 08:53:20|7140.6|7137.8|7141.6|7138.8|7141.6|7138.8|7140.6|7137.8|9
1624265620000|2021-06-21 08:53:40|7142.1|7139.3|7142.6|7139.8|7142.6|7139.8|7142.1|7139.3|6
1624265630000|2021-06-21 08:53:50|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|17
1624265640000|2021-06-21 08:54:00|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7140.6|7137.8|16
1624265650000|2021-06-21 08:54:10|||||||||5
1624265660000|2021-06-21 08:54:20|7142.1|7139.3|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|23
1624265670000|2021-06-21 08:54:30|7142.6|7139.8|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|27
1624265680000|2021-06-21 08:54:40|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|23
1624265690000|2021-06-21 08:54:50|7144.1|7141.3|7145.6|7142.8|7145.6|7142.8|7144.1|7141.3|40
1624265700000|2021-06-21 08:55:00|7146.6|7143.8|7146.6|7143.8|7147.6|7144.8|7145.6|7142.8|41
1624265710000|2021-06-21 08:55:10|7145.6|7142.8|7146.6|7143.8|7146.6|7143.8|7145.6|7142.8|12
1624265720000|2021-06-21 08:55:20|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|8
1624265730000|2021-06-21 08:55:30|7146.6|7143.8|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|8
1624265740000|2021-06-21 08:55:40|7146.1|7143.3|7146.6|7143.8|7146.6|7143.8|7145.6|7142.8|21
1624265750000|2021-06-21 08:55:50|||||||||1
1624265760000|2021-06-21 08:56:00|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|13
1624265770000|2021-06-21 08:56:10|7144.6|7141.8|7145.6|7142.8|7145.6|7142.8|7144.6|7141.8|16
1624265780000|2021-06-21 08:56:20|7146.1|7143.3|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|12
1624265790000|2021-06-21 08:56:30|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|2
1624265800000|2021-06-21 08:56:40|7144.6|7141.8|7145.6|7142.8|7145.6|7142.8|7144.6|7141.8|22
1624265810000|2021-06-21 08:56:50|||||||||1
1624265820000|2021-06-21 08:57:00|7144.6|7141.8|7143.6|7140.8|7144.6|7141.8|7141.6|7138.8|80
1624265830000|2021-06-21 08:57:10|7143.1|7140.3|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|19
1624265840000|2021-06-21 08:57:20|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|22
1624265850000|2021-06-21 08:57:30|||||||||14
1624265860000|2021-06-21 08:57:40|7144.1|7141.3|7146.6|7143.8|7148.6|7145.8|7143.6|7140.8|147
1624265870000|2021-06-21 08:57:50|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7146.6|7143.8|21
1624265880000|2021-06-21 08:58:00|7147.1|7144.3|7145.6|7142.8|7147.1|7144.3|7145.6|7142.8|21
1624265890000|2021-06-21 08:58:10|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7
1624265900000|2021-06-21 08:58:20|7143.6|7140.8|7144.6|7141.8|7144.6|7141.8|7143.6|7140.8|7
1624265910000|2021-06-21 08:58:30|7145.1|7142.3|7146.1|7143.3|7146.6|7143.8|7145.1|7142.3|19
1624265920000|2021-06-21 08:58:40|7145.6|7142.8|7147.6|7144.8|7147.6|7144.8|7145.6|7142.8|12
1624265930000|2021-06-21 08:58:50|7148.1|7145.3|7150.6|7147.8|7150.6|7147.8|7147.6|7144.8|48
1624265940000|2021-06-21 08:59:00|7151.1|7148.3|7149.6|7146.8|7151.6|7148.8|7149.6|7146.8|39
1624265950000|2021-06-21 08:59:10|||||||||4
1624265960000|2021-06-21 08:59:20|7150.1|7147.3|7150.6|7147.8|7150.6|7147.8|7149.6|7146.8|5
1624265970000|2021-06-21 08:59:30|7151.6|7148.8|7152.6|7149.8|7152.6|7149.8|7151.6|7148.8|41
1624265980000|2021-06-21 08:59:40|7151.6|7148.8|7151.6|7148.8|7152.6|7149.8|7151.6|7148.8|16
1624265990000|2021-06-21 08:59:50|7152.6|7149.8|7154.6|7151.8|7155.6|7152.8|7152.1|7149.3|114
1624266000000|2021-06-21 09:00:00|7155.6|7152.8|7154.6|7151.8|7155.6|7152.8|7153.6|7150.8|88
1624266010000|2021-06-21 09:00:10|7153.6|7150.8|7154.6|7151.8|7154.6|7151.8|7153.6|7150.8|31
1624266020000|2021-06-21 09:00:20|||||||||13
1624266030000|2021-06-21 09:00:30|||||||||1
1624266040000|2021-06-21 09:00:40|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|12
1624266050000|2021-06-21 09:00:50|7155.1|7152.3|7153.6|7150.8|7155.1|7152.3|7153.6|7150.8|18
1624266060000|2021-06-21 09:01:00|7154.6|7151.8|7154.1|7151.3|7154.6|7151.8|7154.1|7151.3|11
1624266070000|2021-06-21 09:01:10|7154.6|7151.8|7151.6|7148.8|7154.6|7151.8|7150.6|7147.8|26
1624266080000|2021-06-21 09:01:20|7151.1|7148.3|7150.6|7147.8|7151.6|7148.8|7149.6|7146.8|32
1624266090000|2021-06-21 09:01:30|7151.1|7148.3|7151.1|7148.3|7151.6|7148.8|7150.6|7147.8|27
1624266100000|2021-06-21 09:01:40|7151.6|7148.8|7151.1|7148.3|7151.6|7148.8|7150.6|7147.8|8
1624266110000|2021-06-21 09:01:50|7150.6|7147.8|7151.1|7148.3|7152.6|7149.8|7150.6|7147.8|11
1624266120000|2021-06-21 09:02:00|7151.6|7148.8|7150.6|7147.8|7151.6|7148.8|7149.6|7146.8|7
1624266130000|2021-06-21 09:02:10|7149.6|7146.8|7150.1|7147.3|7150.6|7147.8|7149.6|7146.8|5
1624266140000|2021-06-21 09:02:20|7150.6|7147.8|7148.6|7145.8|7150.6|7147.8|7148.6|7145.8|39
1624266150000|2021-06-21 09:02:30|7149.1|7146.3|7149.6|7146.8|7149.6|7146.8|7148.6|7145.8|10
1624266160000|2021-06-21 09:02:40|7150.6|7147.8|7150.6|7147.8|7151.6|7148.8|7150.6|7147.8|11
1624266170000|2021-06-21 09:02:50|7151.1|7148.3|7151.6|7148.8|7151.6|7148.8|7150.6|7147.8|4
1624266180000|2021-06-21 09:03:00|7150.6|7147.8|7151.1|7148.3|7152.6|7149.8|7150.6|7147.8|16
1624266190000|2021-06-21 09:03:10|7150.6|7147.8|7150.1|7147.3|7150.6|7147.8|7149.6|7146.8|2
1624266200000|2021-06-21 09:03:20|7149.6|7146.8|7151.1|7148.3|7151.1|7148.3|7149.6|7146.8|2
1624266210000|2021-06-21 09:03:30|7150.6|7147.8|7151.6|7148.8|7151.6|7148.8|7150.6|7147.8|5
1624266220000|2021-06-21 09:03:40|7152.6|7149.8|7152.1|7149.3|7152.6|7149.8|7151.6|7148.8|14
1624266230000|2021-06-21 09:03:50|7151.6|7148.8|7152.1|7149.3|7152.1|7149.3|7150.6|7147.8|5
1624266240000|2021-06-21 09:04:00|7151.6|7148.8|7152.6|7149.8|7152.6|7149.8|7151.6|7148.8|4
1624266250000|2021-06-21 09:04:10|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|3
1624266260000|2021-06-21 09:04:20|||||||||14
1624266270000|2021-06-21 09:04:30|7153.1|7150.3|7153.6|7150.8|7153.6|7150.8|7152.6|7149.8|10
1624266280000|2021-06-21 09:04:40|7153.1|7150.3|7152.6|7149.8|7153.6|7150.8|7151.6|7148.8|19
1624266290000|2021-06-21 09:04:50|7152.1|7149.3|7153.6|7150.8|7153.6|7150.8|7151.6|7148.8|20
1624266300000|2021-06-21 09:05:00|7155.6|7152.8|7159.6|7156.8|7159.6|7156.8|7155.6|7152.8|300
1624266310000|2021-06-21 09:05:10|7159.1|7156.3|7162.6|7159.8|7162.6|7159.8|7158.6|7155.8|115
1624266320000|2021-06-21 09:05:20|7162.1|7159.3|7161.6|7158.8|7162.6|7159.8|7161.6|7158.8|69
1624266330000|2021-06-21 09:05:30|7162.6|7159.8|7161.6|7158.8|7162.6|7159.8|7161.6|7158.8|13
1624266340000|2021-06-21 09:05:40|7160.6|7157.8|7159.6|7156.8|7161.1|7158.3|7159.6|7156.8|75
1624266350000|2021-06-21 09:05:50|7158.6|7155.8|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|19
1624266360000|2021-06-21 09:06:00|7159.1|7156.3|7159.1|7156.3|7160.6|7157.8|7158.6|7155.8|17
1624266370000|2021-06-21 09:06:10|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.1|7156.3|4
1624266380000|2021-06-21 09:06:20|7159.1|7156.3|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|3
1624266390000|2021-06-21 09:06:30|7159.1|7156.3|7159.6|7156.8|7159.6|7156.8|7158.6|7155.8|5
1624266400000|2021-06-21 09:06:40|7160.6|7157.8|7162.6|7159.8|7162.6|7159.8|7159.6|7156.8|84
1624266410000|2021-06-21 09:06:50|7162.1|7159.3|7161.6|7158.8|7162.6|7159.8|7161.6|7158.8|14
1624266420000|2021-06-21 09:07:00|||||||||4
1624266430000|2021-06-21 09:07:10|7160.6|7157.8|7161.6|7158.8|7161.6|7158.8|7160.6|7157.8|11
1624266440000|2021-06-21 09:07:20|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7161.6|7158.8|18
1624266450000|2021-06-21 09:07:30|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|8
1624266460000|2021-06-21 09:07:40|7161.1|7158.3|7159.6|7156.8|7161.6|7158.8|7159.6|7156.8|24
1624266470000|2021-06-21 09:07:50|7159.1|7156.3|7157.6|7154.8|7159.6|7156.8|7157.6|7154.8|12
1624266480000|2021-06-21 09:08:00|7158.1|7155.3|7158.1|7155.3|7158.6|7155.8|7157.6|7154.8|5
1624266490000|2021-06-21 09:08:10|7157.6|7154.8|7157.6|7154.8|7158.6|7155.8|7157.6|7154.8|10
1624266500000|2021-06-21 09:08:20|7157.1|7154.3|7155.6|7152.8|7157.6|7154.8|7155.6|7152.8|57
1624266510000|2021-06-21 09:08:30|7154.6|7151.8|7152.6|7149.8|7155.1|7152.3|7151.6|7148.8|85
1624266520000|2021-06-21 09:08:40|||||||||7
1624266530000|2021-06-21 09:08:50|7152.1|7149.3|7152.1|7149.3|7153.6|7150.8|7151.6|7148.8|15
1624266540000|2021-06-21 09:09:00|7152.6|7149.8|7150.6|7147.8|7152.6|7149.8|7150.6|7147.8|15
1624266550000|2021-06-21 09:09:10|7151.1|7148.3|7148.6|7145.8|7151.1|7148.3|7147.6|7144.8|63
1624266560000|2021-06-21 09:09:20|7149.1|7146.3|7148.6|7145.8|7150.6|7147.8|7148.6|7145.8|68
1624266570000|2021-06-21 09:09:30|7149.1|7146.3|7148.6|7145.8|7149.6|7146.8|7148.1|7145.3|16
1624266580000|2021-06-21 09:09:40|7148.1|7145.3|7148.6|7145.8|7148.6|7145.8|7148.1|7145.3|14
1624266590000|2021-06-21 09:09:50|7148.1|7145.3|7149.6|7146.8|7149.6|7146.8|7147.6|7144.8|13
1624266600000|2021-06-21 09:10:00|7150.1|7147.3|7148.6|7145.8|7150.1|7147.3|7148.6|7145.8|19
1624266610000|2021-06-21 09:10:10|7149.6|7146.8|7148.6|7145.8|7149.6|7146.8|7148.6|7145.8|23
1624266620000|2021-06-21 09:10:20|7149.1|7146.3|7149.1|7146.3|7149.6|7146.8|7148.6|7145.8|16
1624266630000|2021-06-21 09:10:30|7149.6|7146.8|7150.6|7147.8|7150.6|7147.8|7149.1|7146.3|7
1624266640000|2021-06-21 09:10:40|7149.6|7146.8|7150.6|7147.8|7150.6|7147.8|7149.6|7146.8|5
1624266660000|2021-06-21 09:11:00|7151.6|7148.8|7152.6|7149.8|7153.6|7150.8|7150.6|7147.8|39
1624266670000|2021-06-21 09:11:10|7153.6|7150.8|7152.6|7149.8|7153.6|7150.8|7152.6|7149.8|14
1624266680000|2021-06-21 09:11:20|7153.1|7150.3|7150.6|7147.8|7153.6|7150.8|7150.6|7147.8|15
1624266690000|2021-06-21 09:11:30|7149.6|7146.8|7149.6|7146.8|7150.1|7147.3|7149.6|7146.8|6
1624266700000|2021-06-21 09:11:40|7148.6|7145.8|7149.6|7146.8|7149.6|7146.8|7148.6|7145.8|24
1624266710000|2021-06-21 09:11:50|7149.1|7146.3|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|8
1624266720000|2021-06-21 09:12:00|7150.1|7147.3|7150.6|7147.8|7151.6|7148.8|7150.1|7147.3|15
1624266730000|2021-06-21 09:12:10|7151.1|7148.3|7150.1|7147.3|7151.1|7148.3|7149.6|7146.8|25
1624266740000|2021-06-21 09:12:20|7149.6|7146.8|7149.6|7146.8|7150.6|7147.8|7149.6|7146.8|1
1624266750000|2021-06-21 09:12:30|7150.5|7147.7|7151.6|7148.8|7151.6|7148.8|7150.5|7147.7|5
1624266760000|2021-06-21 09:12:40|7152.1|7149.3|7151.6|7148.8|7152.6|7149.8|7151.6|7148.8|16
1624266770000|2021-06-21 09:12:50|7152.6|7149.8|7152.6|7149.8|7154.6|7151.8|7152.6|7149.8|43
1624266780000|2021-06-21 09:13:00|7151.6|7148.8|7151.6|7148.8|7152.1|7149.3|7151.6|7148.8|22
1624266790000|2021-06-21 09:13:10|7152.1|7149.3|7152.6|7149.8|7152.6|7149.8|7152.1|7149.3|6
1624266800000|2021-06-21 09:13:20|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7152.6|7149.8|10
1624266810000|2021-06-21 09:13:30|7154.1|7151.3|7154.6|7151.8|7154.6|7151.8|7153.6|7150.8|15
1624266820000|2021-06-21 09:13:40|7154.1|7151.3|7154.6|7151.8|7154.6|7151.8|7153.6|7150.8|6
1624266830000|2021-06-21 09:13:50|7154.5|7151.7|7155.6|7152.8|7156.5|7153.7|7154.5|7151.7|22
1624266840000|2021-06-21 09:14:00|7155.5|7152.7|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|8
1624266850000|2021-06-21 09:14:10|7155.6|7152.8|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|20
1624266860000|2021-06-21 09:14:20|7155.6|7152.8|7156.6|7153.8|7156.6|7153.8|7155.6|7152.8|17
1624266870000|2021-06-21 09:14:30|7156.5|7153.7|7156.6|7153.8|7156.6|7153.8|7155.6|7152.8|18
1624266880000|2021-06-21 09:14:40|7157.5|7154.7|7159.5|7156.7|7160.5|7157.7|7157.5|7154.7|83
1624266890000|2021-06-21 09:14:50|7160.1|7157.3|7158.6|7155.8|7160.5|7157.7|7158.5|7155.7|54
1624266900000|2021-06-21 09:15:00|7158.5|7155.7|7158.6|7155.8|7159.5|7156.7|7158.5|7155.7|12
1624266910000|2021-06-21 09:15:10|7159.1|7156.3|7161.5|7158.7|7161.6|7158.8|7159.1|7156.3|18
1624266920000|2021-06-21 09:15:20|7161.6|7158.8|7163.5|7160.7|7164.5|7161.7|7161.5|7158.7|68
1624266930000|2021-06-21 09:15:30|7162.6|7159.8|7160.6|7157.8|7162.6|7159.8|7160.5|7157.7|38
1624266940000|2021-06-21 09:15:40|7160.5|7157.7|7159.6|7156.8|7160.6|7157.8|7159.6|7156.8|23
1624266950000|2021-06-21 09:15:50|7160.5|7157.7|7160.6|7157.8|7162.1|7159.3|7159.6|7156.8|52
1624266960000|2021-06-21 09:16:00|7161|7158.2|7161.6|7158.8|7161.6|7158.8|7160.6|7157.8|2
1624266970000|2021-06-21 09:16:10|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7161|7158.2|7
1624266980000|2021-06-21 09:16:20|7161.1|7158.3|7162.6|7159.8|7162.6|7159.8|7160.6|7157.8|11
1624266990000|2021-06-21 09:16:30|7162.5|7159.7|7163.6|7160.8|7163.6|7160.8|7162.5|7159.7|28
1624267000000|2021-06-21 09:16:40|7163.5|7160.7|7161.6|7158.8|7163.5|7160.7|7161.5|7158.7|23
1624267010000|2021-06-21 09:16:50|7162|7159.2|7161.6|7158.8|7162.6|7159.8|7161.6|7158.8|12
1624267020000|2021-06-21 09:17:00|7162.5|7159.7|7162.6|7159.8|7162.6|7159.8|7162.5|7159.7|10
1624267030000|2021-06-21 09:17:10|7162.5|7159.7|7162.6|7159.8|7162.6|7159.8|7161.6|7158.8|4
1624267040000|2021-06-21 09:17:20|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7161.5|7158.7|8
1624267050000|2021-06-21 09:17:30|7163|7160.2|7164.5|7161.7|7165.5|7162.7|7163|7160.2|63
1624267060000|2021-06-21 09:17:40|7163.6|7160.8|7162.5|7159.7|7163.6|7160.8|7162.5|7159.7|13
1624267070000|2021-06-21 09:17:50|7163.5|7160.7|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|7
1624267080000|2021-06-21 09:18:00|7163|7160.2|7163.5|7160.7|7163.5|7160.7|7163|7160.2|17
1624267090000|2021-06-21 09:18:10|7163.6|7160.8|7163.5|7160.7|7163.6|7160.8|7163|7160.2|15
1624267100000|2021-06-21 09:18:20|7163|7160.2|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|1
1624267110000|2021-06-21 09:18:30|7162|7159.2|7162.5|7159.7|7162.5|7159.7|7162|7159.2|17
1624267120000|2021-06-21 09:18:40|7162|7159.2|7162.5|7159.7|7162.5|7159.7|7161.5|7158.7|4
1624267130000|2021-06-21 09:18:50|7162.6|7159.8|7162.5|7159.7|7162.6|7159.8|7162.5|7159.7|5
1624267140000|2021-06-21 09:19:00|7162.6|7159.8|7163.5|7160.7|7164.5|7161.7|7162.6|7159.8|17
1624267150000|2021-06-21 09:19:10|7163|7160.2|7162.6|7159.8|7163.5|7160.7|7162.5|7159.7|11
1624267160000|2021-06-21 09:19:20|7162.5|7159.7|7162.6|7159.8|7162.6|7159.8|7162.5|7159.7|1
1624267170000|2021-06-21 09:19:30|7162.5|7159.7|7160.5|7157.7|7163.5|7160.7|7160.5|7157.7|26
1624267180000|2021-06-21 09:19:40|7160.6|7157.8|7162.5|7159.7|7162.6|7159.8|7160.5|7157.7|5
1624267190000|2021-06-21 09:19:50|7162.6|7159.8|7164.6|7161.8|7164.6|7161.8|7162.5|7159.7|36
1624267200000|2021-06-21 09:20:00|7164.5|7161.7|7164.5|7161.7|7164.6|7161.8|7164.5|7161.7|5
1624267210000|2021-06-21 09:20:10|7164.6|7161.8|7163.5|7160.7|7164.6|7161.8|7162.5|7159.7|46
1624267220000|2021-06-21 09:20:20|7163.6|7160.8|7165.5|7162.7|7166.6|7163.8|7163|7160.2|72
1624267230000|2021-06-21 09:20:30|7165.6|7162.8|7167.5|7164.7|7167.6|7164.8|7165.5|7162.7|58
1624267240000|2021-06-21 09:20:40|7167.6|7164.8|7166.6|7163.8|7167.6|7164.8|7165.6|7162.8|42
1624267250000|2021-06-21 09:20:50|7166.5|7163.7|7163.5|7160.7|7166.6|7163.8|7163.5|7160.7|34
1624267260000|2021-06-21 09:21:00|7164.5|7161.7|7166.5|7163.7|7166.5|7163.7|7164.5|7161.7|25
1624267270000|2021-06-21 09:21:10|7166|7163.2|7166.5|7163.7|7166.5|7163.7|7165.5|7162.7|64
1624267280000|2021-06-21 09:21:20|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7166.5|7163.7|17
1624267290000|2021-06-21 09:21:30|7167|7164.2|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|6
1624267300000|2021-06-21 09:21:40|||||||||1
1624267310000|2021-06-21 09:21:50|7167|7164.2|7163.5|7160.7|7167|7164.2|7163.5|7160.7|71
1624267320000|2021-06-21 09:22:00|7164|7161.2|7164.5|7161.7|7164.5|7161.7|7164|7161.2|6
1624267330000|2021-06-21 09:22:10|7165.5|7162.7|7164.5|7161.7|7165.5|7162.7|7163.5|7160.7|16
1624267340000|2021-06-21 09:22:20|7165|7162.2|7165.5|7162.7|7165.5|7162.7|7164.5|7161.7|23
1624267350000|2021-06-21 09:22:30|7166|7163.2|7165.5|7162.7|7166|7163.2|7165.5|7162.7|23
1624267360000|2021-06-21 09:22:40|7165|7162.2|7165.5|7162.7|7165.5|7162.7|7164.5|7161.7|4
1624267370000|2021-06-21 09:22:50|7164.5|7161.7|7165|7162.2|7165.5|7162.7|7164.5|7161.7|7
1624267380000|2021-06-21 09:23:00|7164.5|7161.7|7165.5|7162.7|7166.5|7163.7|7164.5|7161.7|84
1624267390000|2021-06-21 09:23:10|||||||||9
1624267400000|2021-06-21 09:23:20|7166|7163.2|7165.5|7162.7|7166|7163.2|7165.5|7162.7|4
1624267410000|2021-06-21 09:23:30|7166|7163.2|7166.5|7163.7|7166.5|7163.7|7166|7163.2|1
1624267420000|2021-06-21 09:23:40|7166|7163.2|7165.5|7162.7|7166.5|7163.7|7165.5|7162.7|24
1624267430000|2021-06-21 09:23:50|7166|7163.2|7166.5|7163.7|7166.5|7163.7|7166|7163.2|8
1624267440000|2021-06-21 09:24:00|7166|7163.2|7166.5|7163.7|7166.5|7163.7|7166|7163.2|18
1624267450000|2021-06-21 09:24:10|7166|7163.2|7163.5|7160.7|7166.5|7163.7|7162.5|7159.7|25
1624267460000|2021-06-21 09:24:20|7163|7160.2|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|13
1624267470000|2021-06-21 09:24:30|7161.5|7158.7|7162.5|7159.7|7162.5|7159.7|7161.5|7158.7|11
1624267480000|2021-06-21 09:24:40|||||||||1
1624267490000|2021-06-21 09:24:50|||||||||7
1624267500000|2021-06-21 09:25:00|7163|7160.2|7164.5|7161.7|7164.5|7161.7|7162.5|7159.7|59
1624267510000|2021-06-21 09:25:10|7163.5|7160.7|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|13
1624267520000|2021-06-21 09:25:20|7163.5|7160.7|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|26
1624267530000|2021-06-21 09:25:30|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|30
1624267540000|2021-06-21 09:25:40|||||||||2
1624267550000|2021-06-21 09:25:50|||||||||2
1624267560000|2021-06-21 09:26:00|7167.5|7164.7|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|25
1624267570000|2021-06-21 09:26:10|7167|7164.2|7167.5|7164.7|7167.5|7164.7|7166.5|7163.7|11
1624267580000|2021-06-21 09:26:20|7166.5|7163.7|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|9
1624267590000|2021-06-21 09:26:30|7167|7164.2|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|10
1624267600000|2021-06-21 09:26:40|||||||||3
1624267610000|2021-06-21 09:26:50|7167.5|7164.7|7167.5|7164.7|7168|7165.2|7166.5|7163.7|23
1624267620000|2021-06-21 09:27:00|7168.5|7165.7|7170.5|7167.7|7170.5|7167.7|7168.5|7165.7|186
1624267630000|2021-06-21 09:27:10|7169.5|7166.7|7169.5|7166.7|7170.5|7167.7|7169.5|7166.7|15
1624267640000|2021-06-21 09:27:20|7170|7167.2|7170|7167.2|7170.5|7167.7|7169.5|7166.7|5
1624267650000|2021-06-21 09:27:30|7170.5|7167.7|7170.5|7167.7|7171.5|7168.7|7169.5|7166.7|90
1624267660000|2021-06-21 09:27:40|7169.5|7166.7|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|11
1624267670000|2021-06-21 09:27:50|7171.5|7168.7|7169.5|7166.7|7171.5|7168.7|7169.5|7166.7|21
1624267680000|2021-06-21 09:28:00|7168.5|7165.7|7169.5|7166.7|7169.5|7166.7|7167.5|7164.7|26
1624267690000|2021-06-21 09:28:10|7170.5|7167.7|7170|7167.2|7170.5|7167.7|7169.5|7166.7|11
1624267700000|2021-06-21 09:28:20|7169.5|7166.7|7171.5|7168.7|7172.5|7169.7|7169.5|7166.7|38
1624267710000|2021-06-21 09:28:30|7171|7168.2|7170.5|7167.7|7171|7168.2|7170.5|7167.7|2
1624267720000|2021-06-21 09:28:40|7170|7167.2|7170|7167.2|7170.5|7167.7|7169.5|7166.7|14
1624267730000|2021-06-21 09:28:50|7169.5|7166.7|7170.5|7167.7|7170.5|7167.7|7168.5|7165.7|26
1624267740000|2021-06-21 09:29:00|7169.5|7166.7|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|8
1624267750000|2021-06-21 09:29:10|||||||||20
1624267760000|2021-06-21 09:29:20|7170|7167.2|7170.5|7167.7|7170.5|7167.7|7167.5|7164.7|80
1624267770000|2021-06-21 09:29:30|7171|7168.2|7171|7168.2|7171.5|7168.7|7170.5|7167.7|21
1624267780000|2021-06-21 09:29:40|7170.5|7167.7|7170.5|7167.7|7171.5|7168.7|7170.5|7167.7|56
1624267790000|2021-06-21 09:29:50|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|7171|7168.2|202
1624267800000|2021-06-21 09:30:00|7171|7168.2|7169.5|7166.7|7171.5|7168.7|7169.5|7166.7|69
1624267810000|2021-06-21 09:30:10|7168.5|7165.7|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|38
1624267820000|2021-06-21 09:30:20|7168.5|7165.7|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|10
1624267830000|2021-06-21 09:30:30|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|5
1624267840000|2021-06-21 09:30:40|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|3
1624267850000|2021-06-21 09:30:50|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|5
1624267860000|2021-06-21 09:31:00|7169.5|7166.7|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|9
1624267870000|2021-06-21 09:31:10|||||||||1
1624267880000|2021-06-21 09:31:20|7169.5|7166.7|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|25
1624267890000|2021-06-21 09:31:30|7170|7167.2|7169|7166.2|7170|7167.2|7168.5|7165.7|16
1624267900000|2021-06-21 09:31:40|7168.5|7165.7|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|5
1624267910000|2021-06-21 09:31:50|||||||||6
1624267920000|2021-06-21 09:32:00|7170|7167.2|7171|7168.2|7171.5|7168.7|7170|7167.2|33
1624267930000|2021-06-21 09:32:10|7170.5|7167.7|7170.5|7167.7|7171.5|7168.7|7170.5|7167.7|24
1624267940000|2021-06-21 09:32:20|7171|7168.2|7170|7167.2|7171.5|7168.7|7169.5|7166.7|11
1624267950000|2021-06-21 09:32:30|7170.5|7167.7|7167.5|7164.7|7170.5|7167.7|7165.5|7162.7|93
1624267960000|2021-06-21 09:32:40|7167|7164.2|7167.5|7164.7|7167.5|7164.7|7166.5|7163.7|16
1624267970000|2021-06-21 09:32:50|7168.5|7165.7|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|69
1624267980000|2021-06-21 09:33:00|7169|7166.2|7170.5|7167.7|7170.5|7167.7|7168.5|7165.7|23
1624267990000|2021-06-21 09:33:10|7170|7167.2|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|23
1624268000000|2021-06-21 09:33:20|7169.5|7166.7|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|28
1624268010000|2021-06-21 09:33:30|7171.5|7168.7|7170.5|7167.7|7171.5|7168.7|7170.5|7167.7|20
1624268020000|2021-06-21 09:33:40|7169.5|7166.7|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|17
1624268030000|2021-06-21 09:33:50|7167.5|7164.7|7168.5|7165.7|7168.5|7165.7|7167.5|7164.7|10
1624268040000|2021-06-21 09:34:00|7168|7165.2|7166.5|7163.7|7168.5|7165.7|7166.5|7163.7|11
1624268050000|2021-06-21 09:34:10|7166|7163.2|7165.5|7162.7|7166|7163.2|7165.5|7162.7|15
1624268060000|2021-06-21 09:34:20|7164.5|7161.7|7165|7162.2|7166.5|7163.7|7164.5|7161.7|117
1624268070000|2021-06-21 09:34:30|7165.5|7162.7|7164.5|7161.7|7165.5|7162.7|7163.5|7160.7|32
1624268080000|2021-06-21 09:34:40|7164|7161.2|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|16
1624268090000|2021-06-21 09:34:50|7163.5|7160.7|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|15
1624268100000|2021-06-21 09:35:00|7163|7160.2|7164.5|7161.7|7164.5|7161.7|7162.5|7159.7|15
1624268110000|2021-06-21 09:35:10|7165|7162.2|7165.5|7162.7|7165.5|7162.7|7164.5|7161.7|20
1624268120000|2021-06-21 09:35:20|7164.5|7161.7|7159.5|7156.7|7165.5|7162.7|7158.5|7155.7|93
1624268130000|2021-06-21 09:35:30|7159|7156.2|7157.5|7154.7|7159.5|7156.7|7157.5|7154.7|29
1624268140000|2021-06-21 09:35:40|7156.5|7153.7|7157|7154.2|7157.5|7154.7|7156.5|7153.7|46
1624268150000|2021-06-21 09:35:50|7157.5|7154.7|7156.5|7153.7|7158|7155.2|7156.5|7153.7|31
1624268160000|2021-06-21 09:36:00|7157|7154.2|7157.5|7154.7|7157.5|7154.7|7156.5|7153.7|14
1624268170000|2021-06-21 09:36:10|7158.5|7155.7|7154.5|7151.7|7158.5|7155.7|7153.5|7150.7|116
1624268180000|2021-06-21 09:36:20|7155|7152.2|7157.5|7154.7|7157.5|7154.7|7155|7152.2|42
1624268190000|2021-06-21 09:36:30|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|23
1624268200000|2021-06-21 09:36:40|7157|7154.2|7158.5|7155.7|7158.5|7155.7|7156.5|7153.7|16
1624268210000|2021-06-21 09:36:50|7159|7156.2|7158.5|7155.7|7159.5|7156.7|7157.5|7154.7|25
1624268220000|2021-06-21 09:37:00|7157.5|7154.7|7158.5|7155.7|7158.5|7155.7|7157.5|7154.7|7
1624268230000|2021-06-21 09:37:10|7158|7155.2|7158|7155.2|7158.5|7155.7|7157.5|7154.7|12
1624268240000|2021-06-21 09:37:20|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|1
1624268250000|2021-06-21 09:37:30|7158|7155.2|7158.5|7155.7|7159.5|7156.7|7157.5|7154.7|13
1624268260000|2021-06-21 09:37:40|7159.5|7156.7|7158.5|7155.7|7159.5|7156.7|7158.5|7155.7|8
1624268270000|2021-06-21 09:37:50|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7
1624268280000|2021-06-21 09:38:00|7158|7155.2|7157.5|7154.7|7158|7155.2|7156.5|7153.7|10
1624268290000|2021-06-21 09:38:10|7157|7154.2|7154.5|7151.7|7157.5|7154.7|7154.5|7151.7|48
1624268300000|2021-06-21 09:38:20|7155|7152.2|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|16
1624268310000|2021-06-21 09:38:30|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|16
1624268320000|2021-06-21 09:38:40|||||||||5
1624268330000|2021-06-21 09:38:50|7155.5|7152.7|7155|7152.2|7155.5|7152.7|7155|7152.2|12
1624268340000|2021-06-21 09:39:00|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|11
1624268350000|2021-06-21 09:39:10|7155|7152.2|7154.5|7151.7|7155.5|7152.7|7154.5|7151.7|14
1624268360000|2021-06-21 09:39:20|7155|7152.2|7155|7152.2|7155.5|7152.7|7155|7152.2|9
1624268370000|2021-06-21 09:39:30|7155.5|7152.7|7153.5|7150.7|7155.5|7152.7|7151.5|7148.7|73
1624268380000|2021-06-21 09:39:40|7153|7150.2|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|24
1624268390000|2021-06-21 09:39:50|7153|7150.2|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|12
1624268400000|2021-06-21 09:40:00|7153|7150.2|7152.5|7149.7|7153|7150.2|7151.5|7148.7|31
1624268410000|2021-06-21 09:40:10|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|14
1624268420000|2021-06-21 09:40:20|7154.5|7151.7|7154.5|7151.7|7155.5|7152.7|7154|7151.2|27
1624268430000|2021-06-21 09:40:30|7155|7152.2|7155.5|7152.7|7155.5|7152.7|7155|7152.2|6
1624268440000|2021-06-21 09:40:40|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|4
1624268450000|2021-06-21 09:40:50|7155.5|7152.7|7156.5|7153.7|7157.5|7154.7|7155|7152.2|45
1624268460000|2021-06-21 09:41:00|7155.5|7152.7|7154.5|7151.7|7156.5|7153.7|7153.5|7150.7|35
1624268470000|2021-06-21 09:41:10|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|2
1624268480000|2021-06-21 09:41:20|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|5
1624268490000|2021-06-21 09:41:30|||||||||3
1624268500000|2021-06-21 09:41:40|7153|7150.2|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|13
1624268520000|2021-06-21 09:42:00|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|4
1624268530000|2021-06-21 09:42:10|7153|7150.2|7153.5|7150.7|7153.5|7150.7|7153|7150.2|8
1624268540000|2021-06-21 09:42:20|7152.5|7149.7|7152.5|7149.7|7153|7150.2|7152.5|7149.7|2
1624268550000|2021-06-21 09:42:30|7151.5|7148.7|7151.5|7148.7|7152.5|7149.7|7151.5|7148.7|18
1624268560000|2021-06-21 09:42:40|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|9
1624268570000|2021-06-21 09:42:50|7153.5|7150.7|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|18
1624268580000|2021-06-21 09:43:00|7153|7150.2|7153|7150.2|7153.5|7150.7|7152.5|7149.7|15
1624268590000|2021-06-21 09:43:10|7152.5|7149.7|7152.5|7149.7|7153|7150.2|7152.5|7149.7|5
1624268600000|2021-06-21 09:43:20|7153|7150.2|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|4
1624268610000|2021-06-21 09:43:30|7153|7150.2|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|5
1624268620000|2021-06-21 09:43:40|7151.5|7148.7|7151.5|7148.7|7152.5|7149.7|7151.5|7148.7|11
1624268630000|2021-06-21 09:43:50|7152|7149.2|7152.5|7149.7|7152.5|7149.7|7152|7149.2|6
1624268640000|2021-06-21 09:44:00|7153|7150.2|7153|7150.2|7154.5|7151.7|7152.5|7149.7|26
1624268650000|2021-06-21 09:44:10|7153.5|7150.7|7154.5|7151.7|7154.5|7151.7|7153.5|7150.7|8
1624268660000|2021-06-21 09:44:20|7155.5|7152.7|7155.5|7152.7|7156.5|7153.7|7155.5|7152.7|21
1624268670000|2021-06-21 09:44:30|7155|7152.2|7154.5|7151.7|7155|7152.2|7153.5|7150.7|32
1624268680000|2021-06-21 09:44:40|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|11
1624268690000|2021-06-21 09:44:50|7153|7150.2|7152.5|7149.7|7154.5|7151.7|7152.5|7149.7|51
1624268700000|2021-06-21 09:45:00|7151.5|7148.7|7152.5|7149.7|7152.5|7149.7|7151.5|7148.7|14
1624268710000|2021-06-21 09:45:10|7153|7150.2|7151.5|7148.7|7153|7150.2|7151.5|7148.7|10
1624268720000|2021-06-21 09:45:20|7152|7149.2|7152.5|7149.7|7153.5|7150.7|7151.5|7148.7|10
1624268730000|2021-06-21 09:45:30|7153|7150.2|7152.5|7149.7|7153|7150.2|7152.5|7149.7|3
1624268740000|2021-06-21 09:45:40|7153|7150.2|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|4
1624268750000|2021-06-21 09:45:50|7152|7149.2|7151.5|7148.7|7152|7149.2|7151.5|7148.7|7
1624268760000|2021-06-21 09:46:00|7152|7149.2|7152.5|7149.7|7152.5|7149.7|7151.5|7148.7|8
1624268770000|2021-06-21 09:46:10|7153.5|7150.7|7152.5|7149.7|7153.5|7150.7|7152|7149.2|25
1624268780000|2021-06-21 09:46:20|7151.5|7148.7|7152.5|7149.7|7153|7150.2|7151.5|7148.7|3
1624268790000|2021-06-21 09:46:30|7153|7150.2|7153.5|7150.7|7154.5|7151.7|7152.5|7149.7|176
1624268800000|2021-06-21 09:46:40|7152.5|7149.7|7151.5|7148.7|7153.5|7150.7|7150.5|7147.7|76
1624268810000|2021-06-21 09:46:50|7150.5|7147.7|7152.5|7149.7|7153.5|7150.7|7150.5|7147.7|22
1624268820000|2021-06-21 09:47:00|7152|7149.2|7150.5|7147.7|7152|7149.2|7150.5|7147.7|29
1624268830000|2021-06-21 09:47:10|7151|7148.2|7152|7149.2|7153|7150.2|7151|7148.2|92
1624268840000|2021-06-21 09:47:20|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|4
1624268850000|2021-06-21 09:47:30|7153|7150.2|7154|7151.2|7154.5|7151.7|7153|7150.2|19
1624268860000|2021-06-21 09:47:40|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|1
1624268870000|2021-06-21 09:47:50|7153|7150.2|7153.5|7150.7|7153.5|7150.7|7153|7150.2|8
1624268880000|2021-06-21 09:48:00|7153|7150.2|7153.5|7150.7|7153.5|7150.7|7153|7150.2|5
1624268890000|2021-06-21 09:48:10|7153|7150.2|7153.5|7150.7|7153.5|7150.7|7153|7150.2|1
1624268900000|2021-06-21 09:48:20|7154.5|7151.7|7153.5|7150.7|7154.5|7151.7|7153.5|7150.7|4
1624268910000|2021-06-21 09:48:30|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|7
1624268920000|2021-06-21 09:48:40|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|2
1624268930000|2021-06-21 09:48:50|7153|7150.2|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|11
1624268940000|2021-06-21 09:49:00|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|12
1624268950000|2021-06-21 09:49:10|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|8
1624268960000|2021-06-21 09:49:20|7153|7150.2|7152.5|7149.7|7153|7150.2|7152.5|7149.7|7
1624268980000|2021-06-21 09:49:40|7151.5|7148.7|7151.5|7148.7|7152.5|7149.7|7151.5|7148.7|44
1624268990000|2021-06-21 09:49:50|7152|7149.2|7150.5|7147.7|7152.5|7149.7|7150.5|7147.7|10
1624269000000|2021-06-21 09:50:00|7149.5|7146.7|7153.5|7150.7|7153.5|7150.7|7149.5|7146.7|20
1624269010000|2021-06-21 09:50:10|7152.5|7149.7|7151.5|7148.7|7152.5|7149.7|7151.5|7148.7|20
1624269020000|2021-06-21 09:50:20|7152.5|7149.7|7150.5|7147.7|7152.5|7149.7|7150|7147.2|15
1624269030000|2021-06-21 09:50:30|7150|7147.2|7149.5|7146.7|7150.5|7147.7|7149.5|7146.7|14
1624269040000|2021-06-21 09:50:40|7150|7147.2|7151.5|7148.7|7151.5|7148.7|7150|7147.2|38
1624269050000|2021-06-21 09:50:50|7151|7148.2|7152.5|7149.7|7152.5|7149.7|7149|7146.2|104
1624269060000|2021-06-21 09:51:00|7152|7149.2|7152.5|7149.7|7152.5|7149.7|7151|7148.2|19
1624269070000|2021-06-21 09:51:10|7152|7149.2|7152.5|7149.7|7153|7150.2|7152|7149.2|6
1624269080000|2021-06-21 09:51:20|7152|7149.2|7151.5|7148.7|7152.5|7149.7|7151|7148.2|20
1624269090000|2021-06-21 09:51:30|7150.5|7147.7|7152|7149.2|7152.5|7149.7|7150.5|7147.7|9
1624269100000|2021-06-21 09:51:40|7152.5|7149.7|7153.5|7150.7|7153.5|7150.7|7151.5|7148.7|13
1624269110000|2021-06-21 09:51:50|7153|7150.2|7153.5|7150.7|7154.5|7151.7|7152.5|7149.7|29
1624269120000|2021-06-21 09:52:00|7154.5|7151.7|7154|7151.2|7154.5|7151.7|7153.5|7150.7|18
1624269130000|2021-06-21 09:52:10|7153.5|7150.7|7153|7150.2|7153.5|7150.7|7152.5|7149.7|7
1624269140000|2021-06-21 09:52:20|7152.5|7149.7|7154.5|7151.7|7154.5|7151.7|7152.5|7149.7|15
1624269150000|2021-06-21 09:52:30|7154|7151.2|7153.5|7150.7|7154|7151.2|7152.5|7149.7|4
1624269160000|2021-06-21 09:52:40|7154|7151.2|7153.5|7150.7|7154.5|7151.7|7153.5|7150.7|1
1624269170000|2021-06-21 09:52:50|7153|7150.2|7153.5|7150.7|7153.5|7150.7|7153|7150.2|5
1624269180000|2021-06-21 09:53:00|7152.5|7149.7|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|7
1624269190000|2021-06-21 09:53:10|7153|7150.2|7153|7150.2|7153.5|7150.7|7153|7150.2|3
1624269200000|2021-06-21 09:53:20|7152.5|7149.7|7151.5|7148.7|7152.5|7149.7|7151.5|7148.7|17
1624269210000|2021-06-21 09:53:30|7152|7149.2|7151.5|7148.7|7152.5|7149.7|7151.5|7148.7|5
1624269220000|2021-06-21 09:53:40|7150.5|7147.7|7151|7148.2|7151.5|7148.7|7150.5|7147.7|15
1624269230000|2021-06-21 09:53:50|7150.5|7147.7|7152.5|7149.7|7152.5|7149.7|7150.5|7147.7|3
1624269240000|2021-06-21 09:54:00|7153|7150.2|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|6
1624269250000|2021-06-21 09:54:10|7152|7149.2|7152.5|7149.7|7152.5|7149.7|7152|7149.2|6
1624269260000|2021-06-21 09:54:20|7153|7150.2|7153.5|7150.7|7153.5|7150.7|7153|7150.2|5
1624269270000|2021-06-21 09:54:30|7154.5|7151.7|7152.5|7149.7|7154.5|7151.7|7152.5|7149.7|13
1624269280000|2021-06-21 09:54:40|7153|7150.2|7153.5|7150.7|7153.5|7150.7|7153|7150.2|5
1624269290000|2021-06-21 09:54:50|7154.5|7151.7|7155.5|7152.7|7155.5|7152.7|7153.5|7150.7|30
1624269300000|2021-06-21 09:55:00|7156.5|7153.7|7154.5|7151.7|7156.5|7153.7|7154.5|7151.7|5
1624269310000|2021-06-21 09:55:10|7155.5|7152.7|7153.5|7150.7|7155.5|7152.7|7153.5|7150.7|31
1624269320000|2021-06-21 09:55:20|7152.5|7149.7|7152.5|7149.7|7153.5|7150.7|7151.5|7148.7|20
1624269330000|2021-06-21 09:55:30|7153.5|7150.7|7153.5|7150.7|7154.5|7151.7|7153.5|7150.7|12
1624269340000|2021-06-21 09:55:40|7154|7151.2|7153.5|7150.7|7154.5|7151.7|7153.5|7150.7|4
1624269350000|2021-06-21 09:55:50|7154|7151.2|7154.5|7151.7|7154.5|7151.7|7153.5|7150.7|7
1624269360000|2021-06-21 09:56:00|7154|7151.2|7152.5|7149.7|7154.5|7151.7|7151.5|7148.7|15
1624269370000|2021-06-21 09:56:10|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|3
1624269380000|2021-06-21 09:56:20|7150.5|7147.7|7151.5|7148.7|7151.5|7148.7|7150.5|7147.7|6
1624269390000|2021-06-21 09:56:30|7151|7148.2|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|5
1624269400000|2021-06-21 09:56:40|7150|7147.2|7149.5|7146.7|7150.5|7147.7|7149.5|7146.7|3
1624269410000|2021-06-21 09:56:50|7150|7147.2|7149.5|7146.7|7150.5|7147.7|7149.5|7146.7|35
1624269420000|2021-06-21 09:57:00|7150|7147.2|7150.5|7147.7|7151.5|7148.7|7149.5|7146.7|27
1624269430000|2021-06-21 09:57:10|||||||||6
1624269440000|2021-06-21 09:57:20|7150|7147.2|7150.5|7147.7|7150.5|7147.7|7149.5|7146.7|9
1624269450000|2021-06-21 09:57:30|||||||||15
1624269460000|2021-06-21 09:57:40|7151.4|7148.6|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|8
1624269470000|2021-06-21 09:57:50|7149.5|7146.7|7150.5|7147.7|7150.5|7147.7|7149.5|7146.7|7
1624269480000|2021-06-21 09:58:00|7150|7147.2|7150.5|7147.7|7150.5|7147.7|7149.5|7146.7|72
1624269490000|2021-06-21 09:58:10|7151|7148.2|7150.5|7147.7|7151|7148.2|7150.5|7147.7|60
1624269500000|2021-06-21 09:58:20|7150|7147.2|7150.5|7147.7|7150.5|7147.7|7149.5|7146.7|19
1624269510000|2021-06-21 09:58:30|7151.5|7148.7|7150.5|7147.7|7152.5|7149.7|7150.5|7147.7|42
1624269520000|2021-06-21 09:58:40|7150|7147.2|7149.5|7146.7|7150|7147.2|7149.5|7146.7|8
1624269530000|2021-06-21 09:58:50|7149|7146.2|7150.5|7147.7|7150.5|7147.7|7149|7146.2|89
1624269540000|2021-06-21 09:59:00|7150|7147.2|7149.5|7146.7|7150|7147.2|7147.5|7144.7|83
1624269550000|2021-06-21 09:59:10|7149.4|7146.6|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|4
1624269560000|2021-06-21 09:59:20|7148.4|7145.6|7147.5|7144.7|7148.4|7145.6|7147.5|7144.7|12
1624269570000|2021-06-21 09:59:30|7148.4|7145.6|7148.5|7145.7|7149.4|7146.6|7148.4|7145.6|39
1624269580000|2021-06-21 09:59:40|7148.4|7145.6|7148.9|7146.1|7149.4|7146.6|7148.4|7145.6|31
1624269590000|2021-06-21 09:59:50|7148.5|7145.7|7148.4|7145.6|7148.9|7146.1|7147.5|7144.7|18
1624269600000|2021-06-21 10:00:00|7148.5|7145.7|7149.5|7146.7|7149.5|7146.7|7148.4|7145.6|4
1624269610000|2021-06-21 10:00:10|7150|7147.2|7149.4|7146.6|7150.4|7147.6|7148.4|7145.6|38
1624269620000|2021-06-21 10:00:20|7149.5|7146.7|7149|7146.2|7149.5|7146.7|7148.9|7146.1|6
1624269630000|2021-06-21 10:00:30|7148.9|7146.1|7151|7148.2|7151.4|7148.6|7148.5|7145.7|50
1624269640000|2021-06-21 10:00:40|7150.5|7147.7|7150.4|7147.6|7152.5|7149.7|7150.4|7147.6|79
1624269650000|2021-06-21 10:00:50|7150.5|7147.7|7150.5|7147.7|7151.4|7148.6|7149.5|7146.7|34
1624269660000|2021-06-21 10:01:00|7149.5|7146.7|7149.5|7146.7|7149.9|7147.1|7149.4|7146.6|22
1624269670000|2021-06-21 10:01:10|7149.4|7146.6|7146.5|7143.7|7150.5|7147.7|7145.5|7142.7|96
1624269680000|2021-06-21 10:01:20|7146.4|7143.6|7147.5|7144.7|7148|7145.2|7146.4|7143.6|12
1624269690000|2021-06-21 10:01:30|7148|7145.2|7147.5|7144.7|7149.4|7146.6|7147.5|7144.7|28
1624269700000|2021-06-21 10:01:40|7148.4|7145.6|7148.5|7145.7|7148.5|7145.7|7147.4|7144.6|75
1624269710000|2021-06-21 10:01:50|7148.4|7145.6|7148.4|7145.6|7148.5|7145.7|7147.5|7144.7|64
1624269720000|2021-06-21 10:02:00|7148.5|7145.7|7147|7144.2|7148.5|7145.7|7146.5|7143.7|9
1624269730000|2021-06-21 10:02:10|7147.4|7144.6|7145.5|7142.7|7147.5|7144.7|7145.5|7142.7|70
1624269740000|2021-06-21 10:02:20|7145.4|7142.6|7144.5|7141.7|7146.5|7143.7|7143.5|7140.7|88
1624269750000|2021-06-21 10:02:30|7145.4|7142.6|7144.5|7141.7|7145.4|7142.6|7144.4|7141.6|32
1624269760000|2021-06-21 10:02:40|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7144.5|7141.7|39
1624269770000|2021-06-21 10:02:50|7145.9|7143.1|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|32
1624269780000|2021-06-21 10:03:00|7144.5|7141.7|7143.4|7140.6|7145.5|7142.7|7142.4|7139.6|70
1624269790000|2021-06-21 10:03:10|7142.5|7139.7|7142.4|7139.6|7143.4|7140.6|7142|7139.2|26
1624269800000|2021-06-21 10:03:20|7142.5|7139.7|7141|7138.2|7142.5|7139.7|7140.4|7137.6|69
1624269810000|2021-06-21 10:03:30|7140.5|7137.7|7141.4|7138.6|7144.4|7141.6|7140.5|7137.7|93
1624269820000|2021-06-21 10:03:40|7141.5|7138.7|7142.4|7139.6|7142.4|7139.6|7141|7138.2|31
1624269830000|2021-06-21 10:03:50|7142.5|7139.7|7141.4|7138.6|7142.5|7139.7|7141.4|7138.6|32
1624269840000|2021-06-21 10:04:00|7141.5|7138.7|7141.5|7138.7|7143.4|7140.6|7141.4|7138.6|36
1624269850000|2021-06-21 10:04:10|7141.4|7138.6|7143.4|7140.6|7143.5|7140.7|7141.4|7138.6|10
1624269860000|2021-06-21 10:04:20|7143.5|7140.7|7144.4|7141.6|7144.5|7141.7|7143.4|7140.6|23
1624269870000|2021-06-21 10:04:30|7144.5|7141.7|7144.4|7141.6|7144.5|7141.7|7143.5|7140.7|9
1624269880000|2021-06-21 10:04:40|7143.9|7141.1|7147.4|7144.6|7147.4|7144.6|7143.4|7140.6|90
1624269890000|2021-06-21 10:04:50|7146.4|7143.6|7146.9|7144.1|7147.4|7144.6|7146.4|7143.6|101
1624269900000|2021-06-21 10:05:00|7146.4|7143.6|7146.5|7143.7|7147.4|7144.6|7146.4|7143.6|29
1624269910000|2021-06-21 10:05:10|7146.4|7143.6|7143.4|7140.6|7146.4|7143.6|7143.4|7140.6|55
1624269920000|2021-06-21 10:05:20|7143.5|7140.7|7143.5|7140.7|7144.4|7141.6|7143.4|7140.6|4
1624269930000|2021-06-21 10:05:30|7143.4|7140.6|7145.4|7142.6|7145.5|7142.7|7143.4|7140.6|31
1624269940000|2021-06-21 10:05:40|7144.9|7142.1|7143.4|7140.6|7144.9|7142.1|7142.5|7139.7|41
1624269950000|2021-06-21 10:05:50|7142.5|7139.7|7144.4|7141.6|7144.5|7141.7|7142.5|7139.7|62
1624269960000|2021-06-21 10:06:00|7144.5|7141.7|7143.4|7140.6|7144.5|7141.7|7143.4|7140.6|19
1624269970000|2021-06-21 10:06:10|7143.5|7140.7|7142.9|7140.1|7143.5|7140.7|7142.5|7139.7|7
1624269980000|2021-06-21 10:06:20|7142.5|7139.7|7141.5|7138.7|7143.4|7140.6|7141.4|7138.6|27
1624269990000|2021-06-21 10:06:30|7141.9|7139.1|7140.5|7137.7|7142.5|7139.7|7140.4|7137.6|24
1624270000000|2021-06-21 10:06:40|7140.4|7137.6|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|8
1624270010000|2021-06-21 10:06:50|7140.9|7138.1|7139.4|7136.6|7140.9|7138.1|7139.4|7136.6|22
1624270020000|2021-06-21 10:07:00|7139.9|7137.1|7140.4|7137.6|7141.4|7138.6|7139.9|7137.1|21
1624270030000|2021-06-21 10:07:10|7140.9|7138.1|7141.9|7139.1|7142.4|7139.6|7140.4|7137.6|8
1624270040000|2021-06-21 10:07:20|7142.4|7139.6|7141.4|7138.6|7142.4|7139.6|7141.4|7138.6|7
1624270050000|2021-06-21 10:07:30|7141.9|7139.1|7141.4|7138.6|7141.9|7139.1|7141.4|7138.6|6
1624270060000|2021-06-21 10:07:40|||||||||2
1624270070000|2021-06-21 10:07:50|7140.9|7138.1|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|22
1624270080000|2021-06-21 10:08:00|7141.9|7139.1|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|15
1624270090000|2021-06-21 10:08:10|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|11
1624270100000|2021-06-21 10:08:20|||||||||4
1624270120000|2021-06-21 10:08:40|7142.4|7139.6|7142.4|7139.6|7143.4|7140.6|7142.4|7139.6|10
1624270130000|2021-06-21 10:08:50|7141.4|7138.6|7141.9|7139.1|7142.4|7139.6|7141.4|7138.6|15
1624270140000|2021-06-21 10:09:00|7142.4|7139.6|7140.4|7137.6|7143.4|7140.6|7140.4|7137.6|28
1624270150000|2021-06-21 10:09:10|7141.4|7138.6|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|25
1624270160000|2021-06-21 10:09:20|||||||||11
1624270170000|2021-06-21 10:09:30|7139.4|7136.6|7140.4|7137.6|7140.9|7138.1|7139.4|7136.6|14
1624270180000|2021-06-21 10:09:40|7139.4|7136.6|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|10
1624270190000|2021-06-21 10:09:50|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|11
1624270200000|2021-06-21 10:10:00|7138.9|7136.1|7138.9|7136.1|7139.4|7136.6|7138.4|7135.6|24
1624270210000|2021-06-21 10:10:10|7138.4|7135.6|7140.4|7137.6|7140.4|7137.6|7137.5|7134.7|60
1624270220000|2021-06-21 10:10:20|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|38
1624270230000|2021-06-21 10:10:30|7140.4|7137.6|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|6
1624270240000|2021-06-21 10:10:40|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|3
1624270250000|2021-06-21 10:10:50|7140.9|7138.1|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|3
1624270260000|2021-06-21 10:11:00|7139.9|7137.1|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|22
1624270270000|2021-06-21 10:11:10|7139.9|7137.1|7140.4|7137.6|7140.4|7137.6|7139.9|7137.1|8
1624270280000|2021-06-21 10:11:20|7140.9|7138.1|7141.9|7139.1|7142.4|7139.6|7140.9|7138.1|34
1624270290000|2021-06-21 10:11:30|7142.4|7139.6|7141.9|7139.1|7143.4|7140.6|7141.4|7138.6|17
1624270300000|2021-06-21 10:11:40|7142.4|7139.6|7142.4|7139.6|7143.4|7140.6|7142.4|7139.6|27
1624270310000|2021-06-21 10:11:50|7142.9|7140.1|7142.4|7139.6|7143.4|7140.6|7141.4|7138.6|48
1624270320000|2021-06-21 10:12:00|7141.9|7139.1|7142.4|7139.6|7142.4|7139.6|7140.4|7137.6|16
1624270330000|2021-06-21 10:12:10|7141.4|7138.6|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|18
1624270340000|2021-06-21 10:12:20|7143.4|7140.6|7142.4|7139.6|7143.4|7140.6|7141.4|7138.6|27
1624270350000|2021-06-21 10:12:30|7141.9|7139.1|7139.9|7137.1|7141.9|7139.1|7139.4|7136.6|28
1624270360000|2021-06-21 10:12:40|7139.4|7136.6|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|3
1624270370000|2021-06-21 10:12:50|7140.9|7138.1|7141.4|7138.6|7141.4|7138.6|7140.9|7138.1|13
1624270380000|2021-06-21 10:13:00|7140.4|7137.6|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|8
1624270390000|2021-06-21 10:13:10|7140.9|7138.1|7138.4|7135.6|7140.9|7138.1|7138.4|7135.6|34
1624270400000|2021-06-21 10:13:20|7139.4|7136.6|7138.4|7135.6|7139.4|7136.6|7137.9|7135.1|40
1624270410000|2021-06-21 10:13:30|7137.9|7135.1|7137.4|7134.6|7138.4|7135.6|7136.4|7133.6|28
1624270420000|2021-06-21 10:13:40|7137.9|7135.1|7138.4|7135.6|7138.4|7135.6|7137.4|7134.6|38
1624270430000|2021-06-21 10:13:50|7138.9|7136.1|7137.4|7134.6|7138.9|7136.1|7137.4|7134.6|12
1624270440000|2021-06-21 10:14:00|7137.9|7135.1|7137.4|7134.6|7137.9|7135.1|7137.4|7134.6|10
1624270450000|2021-06-21 10:14:10|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|3
1624270460000|2021-06-21 10:14:20|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7138.9|7136.1|8
1624270470000|2021-06-21 10:14:30|7138.4|7135.6|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|4
1624270480000|2021-06-21 10:14:40|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|14
1624270490000|2021-06-21 10:14:50|7139.9|7137.1|7140.4|7137.6|7140.4|7137.6|7139.9|7137.1|6
1624270500000|2021-06-21 10:15:00|7139.4|7136.6|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|8
1624270510000|2021-06-21 10:15:10|7139.9|7137.1|7141.4|7138.6|7141.4|7138.6|7139.9|7137.1|11
1624270520000|2021-06-21 10:15:20|7141.9|7139.1|7141.4|7138.6|7141.9|7139.1|7141.4|7138.6|17
1624270530000|2021-06-21 10:15:30|||||||||5
1624270540000|2021-06-21 10:15:40|7142.4|7139.6|7141.9|7139.1|7142.4|7139.6|7141.4|7138.6|13
1624270550000|2021-06-21 10:15:50|7142.4|7139.6|7141.4|7138.6|7142.4|7139.6|7141.4|7138.6|4
1624270560000|2021-06-21 10:16:00|7142.4|7139.6|7141.4|7138.6|7142.4|7139.6|7141.4|7138.6|24
1624270570000|2021-06-21 10:16:10|7141.9|7139.1|7142.4|7139.6|7143.4|7140.6|7141.9|7139.1|10
1624270580000|2021-06-21 10:16:20|7141.4|7138.6|7141.9|7139.1|7142.4|7139.6|7141.4|7138.6|21
1624270590000|2021-06-21 10:16:30|7142.4|7139.6|7141.4|7138.6|7142.4|7139.6|7141.4|7138.6|5
1624270600000|2021-06-21 10:16:40|7141.9|7139.1|7143.4|7140.6|7143.9|7141.1|7141.4|7138.6|18
1624270610000|2021-06-21 10:16:50|||||||||9
1624270620000|2021-06-21 10:17:00|||||||||2
1624270630000|2021-06-21 10:17:10|7143.9|7141.1|7144.4|7141.6|7144.4|7141.6|7143.4|7140.6|26
1624270640000|2021-06-21 10:17:20|7145.4|7142.6|7144.4|7141.6|7145.4|7142.6|7144.4|7141.6|18
1624270650000|2021-06-21 10:17:30|7143.9|7141.1|7143.4|7140.6|7143.9|7141.1|7143.4|7140.6|4
1624270660000|2021-06-21 10:17:40|||||||||4
1624270670000|2021-06-21 10:17:50|7142.4|7139.6|7142.4|7139.6|7142.9|7140.1|7141.4|7138.6|14
1624270680000|2021-06-21 10:18:00|7142.9|7140.1|7140.4|7137.6|7142.9|7140.1|7140.4|7137.6|21
1624270690000|2021-06-21 10:18:10|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|9
1624270700000|2021-06-21 10:18:20|7140.9|7138.1|7139.4|7136.6|7140.9|7138.1|7139.4|7136.6|24
1624270710000|2021-06-21 10:18:30|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7139.9|7137.1|13
1624270720000|2021-06-21 10:18:40|7139.4|7136.6|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|15
1624270730000|2021-06-21 10:18:50|7139.9|7137.1|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|30
1624270740000|2021-06-21 10:19:00|7139.9|7137.1|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|13
1624270750000|2021-06-21 10:19:10|7139.9|7137.1|7139.4|7136.6|7139.9|7137.1|7139.4|7136.6|16
1624270760000|2021-06-21 10:19:20|7139.9|7137.1|7140.4|7137.6|7140.4|7137.6|7139.9|7137.1|12
1624270770000|2021-06-21 10:19:30|||||||||1
1624270780000|2021-06-21 10:19:40|7141.4|7138.6|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|16
1624270790000|2021-06-21 10:19:50|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|13
1624270800000|2021-06-21 10:20:00|7138.4|7135.6|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|18
1624270810000|2021-06-21 10:20:10|7139.9|7137.1|7140.4|7137.6|7141.4|7138.6|7139.9|7137.1|19
1624270820000|2021-06-21 10:20:20|7141.4|7138.6|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|15
1624270840000|2021-06-21 10:20:40|||||||||6
1624270850000|2021-06-21 10:20:50|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|25
1624270860000|2021-06-21 10:21:00|7138.9|7136.1|7136.4|7133.6|7138.9|7136.1|7136.4|7133.6|28
1624270870000|2021-06-21 10:21:10|7137.4|7134.6|7136.4|7133.6|7137.4|7134.6|7135.4|7132.6|54
1624270880000|2021-06-21 10:21:20|7135.4|7132.6|7136.4|7133.6|7136.4|7133.6|7135.4|7132.6|34
1624270890000|2021-06-21 10:21:30|7136.9|7134.1|7137.4|7134.6|7137.4|7134.6|7136.9|7134.1|16
1624270900000|2021-06-21 10:21:40|7136.4|7133.6|7136.9|7134.1|7138.4|7135.6|7136.4|7133.6|29
1624270910000|2021-06-21 10:21:50|7136.4|7133.6|7136.9|7134.1|7137.4|7134.6|7136.4|7133.6|12
1624270920000|2021-06-21 10:22:00|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7136.4|7133.6|11
1624270930000|2021-06-21 10:22:10|7138.4|7135.6|7138.4|7135.6|7138.9|7136.1|7138.4|7135.6|8
1624270940000|2021-06-21 10:22:20|7138.9|7136.1|7137.4|7134.6|7138.9|7136.1|7137.4|7134.6|28
1624270960000|2021-06-21 10:22:40|7138.4|7135.6|7137.4|7134.6|7138.4|7135.6|7136.4|7133.6|55
1624270970000|2021-06-21 10:22:50|7136.4|7133.6|7137.4|7134.6|7137.4|7134.6|7136.4|7133.6|7
1624270980000|2021-06-21 10:23:00|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7137.9|7135.1|8
1624270990000|2021-06-21 10:23:10|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|13
1624271000000|2021-06-21 10:23:20|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|16
1624271010000|2021-06-21 10:23:30|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|11
1624271020000|2021-06-21 10:23:40|7137.9|7135.1|7138.4|7135.6|7138.4|7135.6|7137.4|7134.6|27
1624271030000|2021-06-21 10:23:50|7137.4|7134.6|7138.4|7135.6|7138.4|7135.6|7136.4|7133.6|32
1624271040000|2021-06-21 10:24:00|7137.9|7135.1|7138.4|7135.6|7138.4|7135.6|7137.4|7134.6|10
1624271050000|2021-06-21 10:24:10|7137.9|7135.1|7138.4|7135.6|7138.4|7135.6|7137.9|7135.1|7
1624271060000|2021-06-21 10:24:20|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7138.9|7136.1|2
1624271070000|2021-06-21 10:24:30|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7139.9|7137.1|10
1624271090000|2021-06-21 10:24:50|7139.9|7137.1|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|8
1624271100000|2021-06-21 10:25:00|7139.9|7137.1|7139.9|7137.1|7140.4|7137.6|7138.9|7136.1|13
1624271110000|2021-06-21 10:25:10|7139.4|7136.6|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|6
1624271120000|2021-06-21 10:25:20|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|12
1624271130000|2021-06-21 10:25:30|7142.4|7139.6|7143.4|7140.6|7143.4|7140.6|7142.4|7139.6|28
1624271140000|2021-06-21 10:25:40|7143.9|7141.1|7147.4|7144.6|7148.4|7145.6|7143.9|7141.1|70
1624271150000|2021-06-21 10:25:50|7147.9|7145.1|7147.4|7144.6|7147.9|7145.1|7146.4|7143.6|28
1624271160000|2021-06-21 10:26:00|7148.4|7145.6|7146.4|7143.6|7148.4|7145.6|7146.4|7143.6|83
1624271170000|2021-06-21 10:26:10|7145.4|7142.6|7145.4|7142.6|7145.9|7143.1|7145.4|7142.6|4
1624271180000|2021-06-21 10:26:20|7144.9|7142.1|7144.4|7141.6|7145.4|7142.6|7144.4|7141.6|11
1624271190000|2021-06-21 10:26:30|7145.4|7142.6|7143.4|7140.6|7145.4|7142.6|7143.4|7140.6|25
1624271200000|2021-06-21 10:26:40|7143.9|7141.1|7143.4|7140.6|7144.4|7141.6|7143.4|7140.6|9
1624271210000|2021-06-21 10:26:50|7143.9|7141.1|7143.4|7140.6|7143.9|7141.1|7143.4|7140.6|3
1624271220000|2021-06-21 10:27:00|7144.9|7142.1|7144.4|7141.6|7144.9|7142.1|7144.4|7141.6|8
1624271230000|2021-06-21 10:27:10|7143.9|7141.1|7143.4|7140.6|7143.9|7141.1|7143.4|7140.6|6
1624271240000|2021-06-21 10:27:20|7143.9|7141.1|7143.4|7140.6|7144.4|7141.6|7142.9|7140.1|12
1624271250000|2021-06-21 10:27:30|||||||||1
1624271260000|2021-06-21 10:27:40|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|2
1624271270000|2021-06-21 10:27:50|7141.9|7139.1|7142.9|7140.1|7143.4|7140.6|7141.4|7138.6|23
1624271280000|2021-06-21 10:28:00|7142.4|7139.6|7142.9|7140.1|7143.4|7140.6|7141.4|7138.6|23
1624271290000|2021-06-21 10:28:10|7142.4|7139.6|7143.4|7140.6|7143.4|7140.6|7142.4|7139.6|11
1624271300000|2021-06-21 10:28:20|7143.9|7141.1|7143.4|7140.6|7143.9|7141.1|7143.4|7140.6|8
1624271310000|2021-06-21 10:28:30|7142.9|7140.1|7142.4|7139.6|7144.4|7141.6|7142.4|7139.6|19
1624271320000|2021-06-21 10:28:40|7143.4|7140.6|7142.4|7139.6|7143.4|7140.6|7142.4|7139.6|7
1624271330000|2021-06-21 10:28:50|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|43
1624271340000|2021-06-21 10:29:00|7140.9|7138.1|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|15
1624271350000|2021-06-21 10:29:10|7140.9|7138.1|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|24
1624271360000|2021-06-21 10:29:20|7140.4|7137.6|7140.4|7137.6|7140.9|7138.1|7139.4|7136.6|38
1624271370000|2021-06-21 10:29:30|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|20
1624271380000|2021-06-21 10:29:40|7138.9|7136.1|7138.4|7135.6|7139.4|7136.6|7138.4|7135.6|23
1624271390000|2021-06-21 10:29:50|||||||||9
1624271400000|2021-06-21 10:30:00|7137.4|7134.6|7139.4|7136.6|7139.9|7137.1|7137.4|7134.6|20
1624271410000|2021-06-21 10:30:10|7138.4|7135.6|7141.4|7138.6|7141.4|7138.6|7138.4|7135.6|26
1624271420000|2021-06-21 10:30:20|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|24
1624271430000|2021-06-21 10:30:30|||||||||4
1624271440000|2021-06-21 10:30:40|7141.9|7139.1|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|14
1624271450000|2021-06-21 10:30:50|7141.9|7139.1|7142.4|7139.6|7142.4|7139.6|7141.9|7139.1|0
1624271460000|2021-06-21 10:31:00|7141.4|7138.6|7143.4|7140.6|7143.4|7140.6|7141.4|7138.6|26
1624271470000|2021-06-21 10:31:10|||||||||3
1624271480000|2021-06-21 10:31:20|7142.9|7140.1|7142.4|7139.6|7143.4|7140.6|7142.4|7139.6|29
1624271490000|2021-06-21 10:31:30|7141.4|7138.6|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|13
1624271500000|2021-06-21 10:31:40|7141.9|7139.1|7142.4|7139.6|7142.4|7139.6|7141.9|7139.1|4
1624271510000|2021-06-21 10:31:50|7142.9|7140.1|7142.9|7140.1|7143.4|7140.6|7142.4|7139.6|8
1624271520000|2021-06-21 10:32:00|7142.4|7139.6|7143.4|7140.6|7144.4|7141.6|7142.4|7139.6|21
1624271530000|2021-06-21 10:32:10|7143.9|7141.1|7142.4|7139.6|7143.9|7141.1|7142.4|7139.6|13
1624271540000|2021-06-21 10:32:20|7141.9|7139.1|7140.4|7137.6|7142.4|7139.6|7140.4|7137.6|23
1624271550000|2021-06-21 10:32:30|7140.9|7138.1|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|7
1624271570000|2021-06-21 10:32:50|7139.4|7136.6|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|24
1624271580000|2021-06-21 10:33:00|7139.4|7136.6|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|3
1624271590000|2021-06-21 10:33:10|7139.9|7137.1|7139.9|7137.1|7140.4|7137.6|7139.4|7136.6|4
1624271600000|2021-06-21 10:33:20|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7139.9|7137.1|1
1624271610000|2021-06-21 10:33:30|7139.4|7136.6|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|3
1624271620000|2021-06-21 10:33:40|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|6
1624271630000|2021-06-21 10:33:50|7141.4|7138.6|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|7
1624271640000|2021-06-21 10:34:00|7141.9|7139.1|7142.4|7139.6|7142.9|7140.1|7141.9|7139.1|6
1624271650000|2021-06-21 10:34:10|7142.9|7140.1|7143.4|7140.6|7143.4|7140.6|7142.9|7140.1|7
1624271660000|2021-06-21 10:34:20|7143.9|7141.1|7145.4|7142.6|7145.4|7142.6|7143.4|7140.6|41
1624271670000|2021-06-21 10:34:30|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7143.9|7141.1|28
1624271680000|2021-06-21 10:34:40|7143.4|7140.6|7144.4|7141.6|7144.4|7141.6|7143.4|7140.6|7
1624271690000|2021-06-21 10:34:50|||||||||3
1624271700000|2021-06-21 10:35:00|7145.4|7142.6|7144.4|7141.6|7145.4|7142.6|7143.4|7140.6|11
1624271710000|2021-06-21 10:35:10|7145.4|7142.6|7145.4|7142.6|7146.4|7143.6|7144.4|7141.6|32
1624271730000|2021-06-21 10:35:30|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7
1624271740000|2021-06-21 10:35:40|7143.9|7141.1|7143.4|7140.6|7143.9|7141.1|7143.4|7140.6|11
1624271750000|2021-06-21 10:35:50|||||||||2
1624271760000|2021-06-21 10:36:00|7142.4|7139.6|7142.9|7140.1|7142.9|7140.1|7141.4|7138.6|22
1624271770000|2021-06-21 10:36:10|7143.4|7140.6|7142.4|7139.6|7143.4|7140.6|7142.4|7139.6|3
1624271780000|2021-06-21 10:36:20|7141.9|7139.1|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|6
1624271790000|2021-06-21 10:36:30|||||||||16
1624271800000|2021-06-21 10:36:40|7141.9|7139.1|7143.4|7140.6|7143.4|7140.6|7141.9|7139.1|15
1624271810000|2021-06-21 10:36:50|7145.3|7142.5|7143.4|7140.6|7145.3|7142.5|7143.4|7140.6|25
1624271820000|2021-06-21 10:37:00|7142.4|7139.6|7143.4|7140.6|7143.4|7140.6|7142.4|7139.6|8
1624271830000|2021-06-21 10:37:10|7142.9|7140.1|7143.4|7140.6|7143.4|7140.6|7142.4|7139.6|5
1624271840000|2021-06-21 10:37:20|7142.4|7139.6|7143.4|7140.6|7143.4|7140.6|7142.4|7139.6|6
1624271850000|2021-06-21 10:37:30|7143.9|7141.1|7143.4|7140.6|7143.9|7141.1|7143.4|7140.6|2
1624271860000|2021-06-21 10:37:40|7142.9|7140.1|7143.4|7140.6|7143.4|7140.6|7142.9|7140.1|2
1624271870000|2021-06-21 10:37:50|7142.4|7139.6|7142.9|7140.1|7142.9|7140.1|7142.4|7139.6|8
1624271880000|2021-06-21 10:38:00|7142.4|7139.6|7141.9|7139.1|7142.4|7139.6|7141.4|7138.6|16
1624271890000|2021-06-21 10:38:10|7142.4|7139.6|7143.4|7140.6|7143.4|7140.6|7141.4|7138.6|15
1624271900000|2021-06-21 10:38:20|7142.9|7140.1|7143.4|7140.6|7143.4|7140.6|7142.9|7140.1|1
1624271910000|2021-06-21 10:38:30|||||||||7
1624271920000|2021-06-21 10:38:40|||||||||2
1624271930000|2021-06-21 10:38:50|||||||||1
1624271940000|2021-06-21 10:39:00|7143.9|7141.1|7146.4|7143.6|7146.4|7143.6|7143.4|7140.6|56
1624271950000|2021-06-21 10:39:10|7145.4|7142.6|7145.4|7142.6|7146.4|7143.6|7144.4|7141.6|51
1624271960000|2021-06-21 10:39:20|7144.9|7142.1|7144.9|7142.1|7145.4|7142.6|7144.4|7141.6|14
1624271970000|2021-06-21 10:39:30|7145.4|7142.6|7144.4|7141.6|7145.4|7142.6|7143.4|7140.6|11
1624271980000|2021-06-21 10:39:40|7145.4|7142.6|7144.4|7141.6|7145.4|7142.6|7144.4|7141.6|6
1624271990000|2021-06-21 10:39:50|7144.9|7142.1|7145.4|7142.6|7145.4|7142.6|7144.9|7142.1|2
1624272000000|2021-06-21 10:40:00|7144.4|7141.6|7143.4|7140.6|7144.4|7141.6|7143.4|7140.6|10
1624272010000|2021-06-21 10:40:10|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7143.4|7140.6|11
1624272020000|2021-06-21 10:40:20|7143.9|7141.1|7144.4|7141.6|7145.4|7142.6|7143.9|7141.1|10
1624272030000|2021-06-21 10:40:30|7147.4|7144.6|7146.4|7143.6|7148.4|7145.6|7146.4|7143.6|65
1624272040000|2021-06-21 10:40:40|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7144.4|7141.6|33
1624272050000|2021-06-21 10:40:50|7146.4|7143.6|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|16
1624272060000|2021-06-21 10:41:00|7144.4|7141.6|7145.4|7142.6|7145.4|7142.6|7144.4|7141.6|7
1624272070000|2021-06-21 10:41:10|7144.9|7142.1|7144.4|7141.6|7145.4|7142.6|7144.4|7141.6|2
1624272080000|2021-06-21 10:41:20|7144.9|7142.1|7145.4|7142.6|7145.4|7142.6|7144.4|7141.6|1
1624272090000|2021-06-21 10:41:30|7144.9|7142.1|7144.4|7141.6|7145.4|7142.6|7144.4|7141.6|1
1624272100000|2021-06-21 10:41:40|7143.9|7141.1|7142.9|7140.1|7144.4|7141.6|7142.4|7139.6|20
1624272110000|2021-06-21 10:41:50|7142.4|7139.6|7142.9|7140.1|7143.4|7140.6|7142.4|7139.6|11
1624272120000|2021-06-21 10:42:00|7143.4|7140.6|7144.4|7141.6|7144.4|7141.6|7143.4|7140.6|116
1624272130000|2021-06-21 10:42:10|7145.4|7142.6|7144.4|7141.6|7145.4|7142.6|7144.4|7141.6|12
1624272140000|2021-06-21 10:42:20|7143.4|7140.6|7145.4|7142.6|7145.4|7142.6|7143.4|7140.6|7
1624272150000|2021-06-21 10:42:30|7144.9|7142.1|7145.4|7142.6|7145.4|7142.6|7144.4|7141.6|1
1624272160000|2021-06-21 10:42:40|7145.9|7143.1|7146.4|7143.6|7146.4|7143.6|7145.4|7142.6|10
1624272170000|2021-06-21 10:42:50|7145.9|7143.1|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|2
1624272180000|2021-06-21 10:43:00|||||||||31
1624272190000|2021-06-21 10:43:10|||||||||16
1624272200000|2021-06-21 10:43:20|||||||||8
1624272210000|2021-06-21 10:43:30|||||||||19
1624272220000|2021-06-21 10:43:40|7146.4|7143.6|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|30
1624272230000|2021-06-21 10:43:50|||||||||3
1624272240000|2021-06-21 10:44:00|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|31
1624272250000|2021-06-21 10:44:10|||||||||2
1624272260000|2021-06-21 10:44:20|||||||||2
1624272270000|2021-06-21 10:44:30|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7142.9|7140.1|9
1624272280000|2021-06-21 10:44:40|7144.3|7141.5|7144.3|7141.5|7144.4|7141.6|7143.4|7140.6|26
1624272290000|2021-06-21 10:44:50|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|0
1624272300000|2021-06-21 10:45:00|7144.9|7142.1|7145.4|7142.6|7145.4|7142.6|7144.4|7141.6|10
1624272310000|2021-06-21 10:45:10|7145.3|7142.5|7144.4|7141.6|7146.3|7143.5|7144.4|7141.6|17
1624272320000|2021-06-21 10:45:20|7144.3|7141.5|7143.4|7140.6|7144.4|7141.6|7143.4|7140.6|12
1624272330000|2021-06-21 10:45:30|||||||||7
1624272340000|2021-06-21 10:45:40|7143.9|7141.1|7143.4|7140.6|7144.4|7141.6|7142.4|7139.6|30
1624272350000|2021-06-21 10:45:50|7143.3|7140.5|7142.4|7139.6|7143.3|7140.5|7142.4|7139.6|15
1624272360000|2021-06-21 10:46:00|7141.4|7138.6|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|32
1624272370000|2021-06-21 10:46:10|7140.9|7138.1|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|14
1624272380000|2021-06-21 10:46:20|7141.9|7139.1|7141.4|7138.6|7141.9|7139.1|7141.4|7138.6|6
1624272390000|2021-06-21 10:46:30|7141.9|7139.1|7142.3|7139.5|7142.3|7139.5|7141.3|7138.5|35
1624272400000|2021-06-21 10:46:40|7141.4|7138.6|7142.4|7139.6|7143.4|7140.6|7141.4|7138.6|3
1624272410000|2021-06-21 10:46:50|7141.9|7139.1|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|19
1624272420000|2021-06-21 10:47:00|7142.9|7140.1|7143.4|7140.6|7143.4|7140.6|7142.4|7139.6|13
1624272430000|2021-06-21 10:47:10|7143.3|7140.5|7142.4|7139.6|7143.4|7140.6|7142.4|7139.6|6
1624272440000|2021-06-21 10:47:20|7142.9|7140.1|7143.4|7140.6|7143.4|7140.6|7142.9|7140.1|5
1624272450000|2021-06-21 10:47:30|7143.3|7140.5|7142.4|7139.6|7143.3|7140.5|7141.9|7139.1|20
1624272460000|2021-06-21 10:47:40|7141.9|7139.1|7141.4|7138.6|7141.9|7139.1|7140.9|7138.1|8
1624272480000|2021-06-21 10:48:00|7141.3|7138.5|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|15
1624272490000|2021-06-21 10:48:10|7140.3|7137.5|7141.4|7138.6|7141.4|7138.6|7139.4|7136.6|28
1624272500000|2021-06-21 10:48:20|7140.9|7138.1|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|0
1624272510000|2021-06-21 10:48:30|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|7140.4|7137.6|1
1624272520000|2021-06-21 10:48:40|7140.8|7138|7141.3|7138.5|7141.4|7138.6|7140.8|7138|5
1624272530000|2021-06-21 10:48:50|7141.4|7138.6|7141.3|7138.5|7141.4|7138.6|7141.3|7138.5|0
1624272540000|2021-06-21 10:49:00|7141.4|7138.6|7141.9|7139.1|7142.3|7139.5|7140.3|7137.5|68
1624272550000|2021-06-21 10:49:10|7142.3|7139.5|7141.4|7138.6|7142.4|7139.6|7141.4|7138.6|8
1624272560000|2021-06-21 10:49:20|7142.3|7139.5|7142.4|7139.6|7142.4|7139.6|7141.8|7139|5
1624272570000|2021-06-21 10:49:30|7143.3|7140.5|7144.4|7141.6|7144.4|7141.6|7143.3|7140.5|8
1624272580000|2021-06-21 10:49:40|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|7143.4|7140.6|0
1624272590000|2021-06-21 10:49:50|7144.4|7141.6|7144.3|7141.5|7144.4|7141.6|7143.4|7140.6|109
1624272600000|2021-06-21 10:50:00|7143.8|7141|7144.3|7141.5|7144.4|7141.6|7143.8|7141|6
1624272610000|2021-06-21 10:50:10|7145.4|7142.6|7145.3|7142.5|7146.3|7143.5|7145.3|7142.5|32
1624272620000|2021-06-21 10:50:20|7145.4|7142.6|7146.3|7143.5|7146.4|7143.6|7145.4|7142.6|14
1624272630000|2021-06-21 10:50:30|7146.4|7143.6|7146.4|7143.6|7147.4|7144.6|7146.3|7143.5|18
1624272640000|2021-06-21 10:50:40|7146.8|7144|7146.4|7143.6|7146.8|7144|7146.3|7143.5|10
1624272650000|2021-06-21 10:50:50|7146.3|7143.5|7147.3|7144.5|7147.3|7144.5|7146.3|7143.5|107
1624272660000|2021-06-21 10:51:00|7146.4|7143.6|7147.4|7144.6|7148.3|7145.5|7146.4|7143.6|20
1624272670000|2021-06-21 10:51:10|7147.8|7145|7148.3|7145.5|7148.4|7145.6|7147.8|7145|15
1624272680000|2021-06-21 10:51:20|7147.8|7145|7147.3|7144.5|7147.8|7145|7146.4|7143.6|19
1624272690000|2021-06-21 10:51:30|7147.4|7144.6|7145.4|7142.6|7147.4|7144.6|7145.3|7142.5|5
1624272700000|2021-06-21 10:51:40|7145.3|7142.5|7144.3|7141.5|7145.3|7142.5|7144.3|7141.5|3
1624272710000|2021-06-21 10:51:50|7144.8|7142|7144.4|7141.6|7144.8|7142|7144.3|7141.5|3
1624272720000|2021-06-21 10:52:00|7144.3|7141.5|7141.4|7138.6|7144.3|7141.5|7141.4|7138.6|13
1624272730000|2021-06-21 10:52:10|7141.8|7139|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|11
1624272740000|2021-06-21 10:52:20|7142.3|7139.5|7142.4|7139.6|7142.8|7140|7142.3|7139.5|2
1624272750000|2021-06-21 10:52:30|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1624272760000|2021-06-21 10:52:40|7141.3|7138.5|7143.3|7140.5|7143.3|7140.5|7141.3|7138.5|10
1624272770000|2021-06-21 10:52:50|7142.3|7139.5|7142.3|7139.5|7142.8|7140|7141.3|7138.5|9
1624272780000|2021-06-21 10:53:00|7141.8|7139|7143.3|7140.5|7143.3|7140.5|7141.8|7139|3
1624272790000|2021-06-21 10:53:10|||||||||1
1624272800000|2021-06-21 10:53:20|||||||||1
1624272810000|2021-06-21 10:53:30|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|7143.8|7141|1
1624272820000|2021-06-21 10:53:40|7143.4|7140.6|7143.3|7140.5|7143.4|7140.6|7142.3|7139.5|1117
1624272830000|2021-06-21 10:53:50|7143.8|7141|7142.3|7139.5|7144.3|7141.5|7142.3|7139.5|27
1624272840000|2021-06-21 10:54:00|7141.8|7139|7139.3|7136.5|7141.8|7139|7138.3|7135.5|42
1624272850000|2021-06-21 10:54:10|7139.8|7137|7140.3|7137.5|7140.3|7137.5|7139.3|7136.5|15
1624272860000|2021-06-21 10:54:20|7140.4|7137.6|7140.3|7137.5|7140.8|7138|7140.3|7137.5|3
1624272870000|2021-06-21 10:54:30|7141.3|7138.5|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|3
1624272880000|2021-06-21 10:54:40|7140.4|7137.6|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|6
1624272890000|2021-06-21 10:54:50|7140.8|7138|7141.3|7138.5|7141.3|7138.5|7139.3|7136.5|64
1624272900000|2021-06-21 10:55:00|7140.8|7138|7140.3|7137.5|7141.3|7138.5|7139.3|7136.5|18
1624272910000|2021-06-21 10:55:10|7140.8|7138|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|10
1624272920000|2021-06-21 10:55:20|7140.8|7138|7141.3|7138.5|7142.3|7139.5|7140.8|7138|8
1624272930000|2021-06-21 10:55:30|7141.8|7139|7143.3|7140.5|7143.3|7140.5|7141.8|7139|6
1624272940000|2021-06-21 10:55:40|7142.4|7139.6|7142.3|7139.5|7142.8|7140|7142.3|7139.5|3
1624272950000|2021-06-21 10:55:50|7142.8|7140|7142.3|7139.5|7142.8|7140|7142.3|7139.5|1
1624272960000|2021-06-21 10:56:00|||||||||7
1624272970000|2021-06-21 10:56:10|7142.4|7139.6|7142.3|7139.5|7143.3|7140.5|7142.3|7139.5|6
1624272980000|2021-06-21 10:56:20|7142.8|7140|7142.3|7139.5|7142.8|7140|7142.3|7139.5|2
1624272990000|2021-06-21 10:56:30|7141.3|7138.5|7142.3|7139.5|7142.3|7139.5|7141.3|7138.5|2
1624273000000|2021-06-21 10:56:40|7141.8|7139|7141.3|7138.5|7141.8|7139|7141.3|7138.5|2
1624273010000|2021-06-21 10:56:50|7141.8|7139|7142.3|7139.5|7142.3|7139.5|7141.3|7138.5|0
1624273020000|2021-06-21 10:57:00|||||||||3
1624273030000|2021-06-21 10:57:10|7141.8|7139|7141.3|7138.5|7142.3|7139.5|7141.3|7138.5|4
1624273040000|2021-06-21 10:57:20|||||||||4
1624273050000|2021-06-21 10:57:30|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|4
1624273060000|2021-06-21 10:57:40|||||||||3
1624273070000|2021-06-21 10:57:50|||||||||2
1624273080000|2021-06-21 10:58:00|7141.3|7138.5|7141.3|7138.5|7141.8|7139|7141.3|7138.5|7
1624273090000|2021-06-21 10:58:10|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|14
1624273100000|2021-06-21 10:58:20|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|16
1624273110000|2021-06-21 10:58:30|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|12
1624273120000|2021-06-21 10:58:40|||||||||4
1624273130000|2021-06-21 10:58:50|7137.3|7134.5|7138.3|7135.5|7138.3|7135.5|7137.3|7134.5|17
1624273140000|2021-06-21 10:59:00|||||||||1
1624273150000|2021-06-21 10:59:10|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|123
1624273160000|2021-06-21 10:59:20|7135.3|7132.5|7136.3|7133.5|7136.3|7133.5|7135.3|7132.5|7
1624273170000|2021-06-21 10:59:30|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|12
1624273180000|2021-06-21 10:59:40|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7132.3|7129.5|159
1624273190000|2021-06-21 10:59:50|7133.8|7131|7132.3|7129.5|7134.3|7131.5|7131.4|7128.6|182
1624273200000|2021-06-21 11:00:00|7131.8|7129|7131.3|7128.5|7133.3|7130.5|7131.3|7128.5|69
1624273210000|2021-06-21 11:00:10|7130.4|7127.6|7129.3|7126.5|7130.4|7127.6|7129.3|7126.5|137
1624273220000|2021-06-21 11:00:20|7128.8|7126|7129.3|7126.5|7129.3|7126.5|7128.3|7125.5|53
1624273230000|2021-06-21 11:00:30|7128.9|7126.1|7130.4|7127.6|7130.4|7127.6|7128.4|7125.6|46
1624273240000|2021-06-21 11:00:40|7130.3|7127.5|7130.3|7127.5|7131.3|7128.5|7130.3|7127.5|22
1624273250000|2021-06-21 11:00:50|7129.4|7126.6|7130.3|7127.5|7130.3|7127.5|7129.3|7126.5|30
1624273260000|2021-06-21 11:01:00|7129.8|7127|7130.3|7127.5|7130.3|7127.5|7129.8|7127|9
1624273270000|2021-06-21 11:01:10|7129.3|7126.5|7130.3|7127.5|7130.8|7128|7129.3|7126.5|14
1624273280000|2021-06-21 11:01:20|7131.3|7128.5|7129.3|7126.5|7131.3|7128.5|7129.3|7126.5|48
1624273290000|2021-06-21 11:01:30|7130.3|7127.5|7131.3|7128.5|7131.3|7128.5|7130.3|7127.5|61
1624273300000|2021-06-21 11:01:40|7130.3|7127.5|7130.3|7127.5|7130.4|7127.6|7129.3|7126.5|15
1624273310000|2021-06-21 11:01:50|7129.3|7126.5|7128.3|7125.5|7130.3|7127.5|7128.3|7125.5|70
1624273320000|2021-06-21 11:02:00|||||||||1
1624273330000|2021-06-21 11:02:10|7129.3|7126.5|7130.3|7127.5|7130.3|7127.5|7128.3|7125.5|25
1624273340000|2021-06-21 11:02:20|||||||||4
1624273350000|2021-06-21 11:02:30|||||||||8
1624273360000|2021-06-21 11:02:40|7131.3|7128.5|7132.3|7129.5|7132.3|7129.5|7131.3|7128.5|53
1624273370000|2021-06-21 11:02:50|7131.8|7129|7131.8|7129|7131.8|7129|7130.3|7127.5|19
1624273380000|2021-06-21 11:03:00|7132.3|7129.5|7132.3|7129.5|7133.3|7130.5|7131.3|7128.5|22
1624273390000|2021-06-21 11:03:10|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7132.8|7130|31
1624273400000|2021-06-21 11:03:20|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|7
1624273410000|2021-06-21 11:03:30|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|16
1624273420000|2021-06-21 11:03:40|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|8
1624273430000|2021-06-21 11:03:50|7133.8|7131|7137.3|7134.5|7137.3|7134.5|7133.3|7130.5|47
1624273440000|2021-06-21 11:04:00|7138.3|7135.5|7140.8|7138|7141.3|7138.5|7137.3|7134.5|123
1624273450000|2021-06-21 11:04:10|7141.3|7138.5|7143.3|7140.5|7143.8|7141|7140.3|7137.5|48
1624273460000|2021-06-21 11:04:20|7143.8|7141|7144.3|7141.5|7145.3|7142.5|7143.3|7140.5|117
1624273470000|2021-06-21 11:04:30|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7142.3|7139.5|29
1624273480000|2021-06-21 11:04:40|7143.8|7141|7144.3|7141.5|7145.3|7142.5|7143.3|7140.5|22
1624273490000|2021-06-21 11:04:50|7144.8|7142|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|26
1624273500000|2021-06-21 11:05:00|7144.3|7141.5|7144.8|7142|7145.3|7142.5|7143.3|7140.5|51
1624273510000|2021-06-21 11:05:10|7145.3|7142.5|7144.3|7141.5|7145.3|7142.5|7144.3|7141.5|107
1624273520000|2021-06-21 11:05:20|7143.8|7141|7144.3|7141.5|7144.3|7141.5|7143.3|7140.5|8
1624273530000|2021-06-21 11:05:30|7145.3|7142.5|7146.3|7143.5|7146.3|7143.5|7144.8|7142|27
1624273540000|2021-06-21 11:05:40|7145.3|7142.5|7151.3|7148.5|7151.3|7148.5|7145.3|7142.5|128
1624273550000|2021-06-21 11:05:50|7150.8|7148|7150.3|7147.5|7151.3|7148.5|7150.3|7147.5|33
1624273560000|2021-06-21 11:06:00|7152.3|7149.5|7155.3|7152.5|7155.3|7152.5|7152.3|7149.5|156
1624273570000|2021-06-21 11:06:10|7154.8|7152|7154.3|7151.5|7154.8|7152|7153.3|7150.5|35
1624273580000|2021-06-21 11:06:20|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7154.3|7151.5|48
1624273590000|2021-06-21 11:06:30|7154.3|7151.5|7154.3|7151.5|7155.3|7152.5|7154.3|7151.5|49
1624273600000|2021-06-21 11:06:40|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|35
1624273610000|2021-06-21 11:06:50|7152.8|7150|7151.3|7148.5|7152.8|7150|7151.3|7148.5|27
1624273620000|2021-06-21 11:07:00|7151.8|7149|7151.3|7148.5|7151.8|7149|7151.3|7148.5|16
1624273630000|2021-06-21 11:07:10|7150.3|7147.5|7148.8|7146|7150.8|7148|7148.3|7145.5|43
1624273640000|2021-06-21 11:07:20|7149.3|7146.5|7145.3|7142.5|7149.3|7146.5|7145.3|7142.5|39
1624273650000|2021-06-21 11:07:30|7146.3|7143.5|7145.3|7142.5|7146.3|7143.5|7144.3|7141.5|15
1624273660000|2021-06-21 11:07:40|7146.3|7143.5|7145.8|7143|7146.3|7143.5|7145.8|7143|17
1624273670000|2021-06-21 11:07:50|7145.3|7142.5|7145.3|7142.5|7145.8|7143|7143.3|7140.5|17
1624273680000|2021-06-21 11:08:00|7146.3|7143.5|7147.3|7144.5|7147.3|7144.5|7145.3|7142.5|30
1624273690000|2021-06-21 11:08:10|7145.3|7142.5|7146.3|7143.5|7146.3|7143.5|7145.3|7142.5|29
1624273700000|2021-06-21 11:08:20|7146.8|7144|7147.3|7144.5|7148.3|7145.5|7146.3|7143.5|57
1624273710000|2021-06-21 11:08:30|7147.8|7145|7147.3|7144.5|7148.3|7145.5|7147.3|7144.5|25
1624273720000|2021-06-21 11:08:40|7147.8|7145|7146.3|7143.5|7147.8|7145|7146.3|7143.5|14
1624273730000|2021-06-21 11:08:50|||||||||1
1624273740000|2021-06-21 11:09:00|7147.3|7144.5|7146.8|7144|7147.3|7144.5|7146.3|7143.5|17
1624273750000|2021-06-21 11:09:10|7146.3|7143.5|7148.3|7145.5|7148.3|7145.5|7146.3|7143.5|3
1624273760000|2021-06-21 11:09:20|7147.8|7145|7149.3|7146.5|7149.3|7146.5|7147.3|7144.5|11
1624273770000|2021-06-21 11:09:30|7148.3|7145.5|7147.8|7145|7148.3|7145.5|7147.3|7144.5|4
1624273780000|2021-06-21 11:09:40|7147.3|7144.5|7147.3|7144.5|7149.3|7146.5|7147.3|7144.5|14
1624273790000|2021-06-21 11:09:50|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7147.3|7144.5|14
1624273800000|2021-06-21 11:10:00|7147.3|7144.5|7147.3|7144.5|7148.3|7145.5|7147.3|7144.5|18
1624273810000|2021-06-21 11:10:10|7146.8|7144|7146.3|7143.5|7147.3|7144.5|7145.3|7142.5|12
1624273820000|2021-06-21 11:10:20|7145.8|7143|7143.3|7140.5|7145.8|7143|7143.3|7140.5|24
1624273830000|2021-06-21 11:10:30|7142.8|7140|7143.3|7140.5|7143.3|7140.5|7142.3|7139.5|21
1624273840000|2021-06-21 11:10:40|7142.8|7140|7142.3|7139.5|7142.8|7140|7141.3|7138.5|38
1624273850000|2021-06-21 11:10:50|7141.8|7139|7140.3|7137.5|7142.3|7139.5|7140.3|7137.5|12
1624273860000|2021-06-21 11:11:00|7140.8|7138|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|18
1624273870000|2021-06-21 11:11:10|7140.8|7138|7141.3|7138.5|7142.3|7139.5|7140.3|7137.5|18
1624273880000|2021-06-21 11:11:20|7141.8|7139|7142.3|7139.5|7142.3|7139.5|7141.8|7139|10
1624273890000|2021-06-21 11:11:30|7142.8|7140|7143.3|7140.5|7144.3|7141.5|7142.3|7139.5|23
1624273900000|2021-06-21 11:11:40|7142.3|7139.5|7143.3|7140.5|7144.3|7141.5|7142.3|7139.5|27
1624273910000|2021-06-21 11:11:50|7142.8|7140|7144.3|7141.5|7144.3|7141.5|7142.8|7140|15
1624273920000|2021-06-21 11:12:00|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|6
1624273930000|2021-06-21 11:12:10|7144.3|7141.5|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|28
1624273940000|2021-06-21 11:12:20|7144.8|7142|7144.8|7142|7145.3|7142.5|7144.3|7141.5|11
1624273950000|2021-06-21 11:12:30|7144.3|7141.5|7146.3|7143.5|7146.3|7143.5|7144.3|7141.5|4
1624273960000|2021-06-21 11:12:40|7145.3|7142.5|7146.3|7143.5|7146.3|7143.5|7145.3|7142.5|1
1624273970000|2021-06-21 11:12:50|7146.8|7144|7145.3|7142.5|7146.8|7144|7145.3|7142.5|13
1624273980000|2021-06-21 11:13:00|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|3
1624273990000|2021-06-21 11:13:10|7145.3|7142.5|7147.3|7144.5|7148.3|7145.5|7144.3|7141.5|33
1624274000000|2021-06-21 11:13:20|7146.8|7144|7146.3|7143.5|7147.3|7144.5|7146.3|7143.5|14
1624274010000|2021-06-21 11:13:30|7145.8|7143|7145.3|7142.5|7145.8|7143|7145.3|7142.5|0
1624274020000|2021-06-21 11:13:40|7145.8|7143|7144.8|7142|7145.8|7143|7144.8|7142|2
1624274030000|2021-06-21 11:13:50|7144.3|7141.5|7144.3|7141.5|7145.8|7143|7143.8|7141|36
1624274040000|2021-06-21 11:14:00|7143.3|7140.5|7143.8|7141|7144.3|7141.5|7143.3|7140.5|6
1624274050000|2021-06-21 11:14:10|7143.3|7140.5|7144.3|7141.5|7144.3|7141.5|7143.3|7140.5|1
1624274060000|2021-06-21 11:14:20|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7144.3|7141.5|15
1624274070000|2021-06-21 11:14:30|7144.3|7141.5|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|7
1624274080000|2021-06-21 11:14:40|7144.3|7141.5|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|10
1624274090000|2021-06-21 11:14:50|7145.8|7143|7146.3|7143.5|7146.3|7143.5|7145.3|7142.5|4
1624274100000|2021-06-21 11:15:00|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|11
1624274110000|2021-06-21 11:15:10|7144.8|7142|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|1
1624274120000|2021-06-21 11:15:20|7144.3|7141.5|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|5
1624274130000|2021-06-21 11:15:30|7144.3|7141.5|7143.8|7141|7145.3|7142.5|7143.3|7140.5|20
1624274140000|2021-06-21 11:15:40|7143.3|7140.5|7142.3|7139.5|7143.3|7140.5|7140.8|7138|8
1624274150000|2021-06-21 11:15:50|7141.8|7139|7141.3|7138.5|7141.8|7139|7141.3|7138.5|10
1624274160000|2021-06-21 11:16:00|7141.8|7139|7141.8|7139|7142.3|7139.5|7141.3|7138.5|6
1624274170000|2021-06-21 11:16:10|7142.3|7139.5|7140.3|7137.5|7142.3|7139.5|7140.3|7137.5|6
1624274180000|2021-06-21 11:16:20|7140.8|7138|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|9
1624274190000|2021-06-21 11:16:30|7139.3|7136.5|7140.3|7137.5|7140.3|7137.5|7139.3|7136.5|15
1624274200000|2021-06-21 11:16:40|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|3
1624274210000|2021-06-21 11:16:50|7140.3|7137.5|7140.3|7137.5|7140.8|7138|7140.3|7137.5|12
1624274220000|2021-06-21 11:17:00|7139.3|7136.5|7139.3|7136.5|7140.3|7137.5|7139.3|7136.5|10
1624274230000|2021-06-21 11:17:10|7138.8|7136|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|38
1624274240000|2021-06-21 11:17:20|7139.3|7136.5|7140.3|7137.5|7140.3|7137.5|7139.3|7136.5|11
1624274250000|2021-06-21 11:17:30|7139.8|7137|7137.3|7134.5|7139.8|7137|7137.3|7134.5|71
1624274260000|2021-06-21 11:17:40|7137.8|7135|7139.3|7136.5|7140.3|7137.5|7137.8|7135|15
1624274270000|2021-06-21 11:17:50|7140.3|7137.5|7139.3|7136.5|7140.3|7137.5|7138.8|7136|29
1624274280000|2021-06-21 11:18:00|7138.8|7136|7138.3|7135.5|7138.8|7136|7138.3|7135.5|7
1624274290000|2021-06-21 11:18:10|7139.3|7136.5|7139.3|7136.5|7140.3|7137.5|7139.3|7136.5|12
1624274300000|2021-06-21 11:18:20|||||||||8
1624274320000|2021-06-21 11:18:40|||||||||10
1624274330000|2021-06-21 11:18:50|7138.8|7136|7137.8|7135|7138.8|7136|7137.3|7134.5|19
1624274340000|2021-06-21 11:19:00|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7137.3|7134.5|0
1624274350000|2021-06-21 11:19:10|7137.8|7135|7138.3|7135.5|7138.3|7135.5|7137.3|7134.5|13
1624274360000|2021-06-21 11:19:20|7138.8|7136|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|9
1624274370000|2021-06-21 11:19:30|7137.3|7134.5|7138.3|7135.5|7138.3|7135.5|7137.3|7134.5|14
1624274380000|2021-06-21 11:19:40|||||||||1
1624274390000|2021-06-21 11:19:50|7137.8|7135|7137.8|7135|7138.3|7135.5|7137.3|7134.5|2
1624274400000|2021-06-21 11:20:00|7137.3|7134.5|7137.3|7134.5|7138.3|7135.5|7137.3|7134.5|7
1624274410000|2021-06-21 11:20:10|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|2
1624274420000|2021-06-21 11:20:20|7139.3|7136.5|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|6
1624274430000|2021-06-21 11:20:30|7139.3|7136.5|7139.8|7137|7140.3|7137.5|7139.3|7136.5|11
1624274440000|2021-06-21 11:20:40|7140.3|7137.5|7139.3|7136.5|7140.3|7137.5|7139.3|7136.5|2
1624274460000|2021-06-21 11:21:00|7138.3|7135.5|7139.3|7136.5|7139.3|7136.5|7138.3|7135.5|6
1624274470000|2021-06-21 11:21:10|7138.8|7136|7140.3|7137.5|7140.3|7137.5|7138.3|7135.5|34
1624274480000|2021-06-21 11:21:20|||||||||6
1624274490000|2021-06-21 11:21:30|||||||||6
1624274500000|2021-06-21 11:21:40|7139.3|7136.5|7139.3|7136.5|7140.3|7137.5|7139.3|7136.5|24
1624274510000|2021-06-21 11:21:50|7138.3|7135.5|7137.3|7134.5|7138.3|7135.5|7136.3|7133.5|23
1624274520000|2021-06-21 11:22:00|7137.8|7135|7136.3|7133.5|7137.8|7135|7136.3|7133.5|26
1624274530000|2021-06-21 11:22:10|7137.3|7134.5|7137.3|7134.5|7138.3|7135.5|7136.3|7133.5|16
1624274540000|2021-06-21 11:22:20|7136.3|7133.5|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|16
1624274550000|2021-06-21 11:22:30|||||||||2
1624274560000|2021-06-21 11:22:40|7135.3|7132.5|7134.3|7131.5|7136.3|7133.5|7134.3|7131.5|27
1624274570000|2021-06-21 11:22:50|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|27
1624274580000|2021-06-21 11:23:00|7134.3|7131.5|7135.3|7132.5|7136.8|7134|7133.3|7130.5|198
1624274590000|2021-06-21 11:23:10|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7135.8|7133|8
1624274600000|2021-06-21 11:23:20|7135.8|7133|7135.3|7132.5|7135.8|7133|7134.3|7131.5|10
1624274610000|2021-06-21 11:23:30|7135.8|7133|7137.8|7135|7138.3|7135.5|7135.8|7133|48
1624274620000|2021-06-21 11:23:40|7137.3|7134.5|7138.3|7135.5|7138.3|7135.5|7137.3|7134.5|14
1624274630000|2021-06-21 11:23:50|||||||||8
1624274640000|2021-06-21 11:24:00|7140.3|7137.5|7140.8|7138|7141.3|7138.5|7140.3|7137.5|86
1624274650000|2021-06-21 11:24:10|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|7140.3|7137.5|9
1624274660000|2021-06-21 11:24:20|7140.8|7138|7141.3|7138.5|7141.3|7138.5|7140.3|7137.5|14
1624274670000|2021-06-21 11:24:30|7140.8|7138|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|8
1624274680000|2021-06-21 11:24:40|7140.8|7138|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|5
1624274690000|2021-06-21 11:24:50|||||||||1
1624274700000|2021-06-21 11:25:00|7140.8|7138|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|14
1624274710000|2021-06-21 11:25:10|||||||||14
1624274720000|2021-06-21 11:25:20|7141.3|7138.5|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|2
1624274730000|2021-06-21 11:25:30|||||||||7
1624274740000|2021-06-21 11:25:40|7138.3|7135.5|7139.3|7136.5|7139.3|7136.5|7137.3|7134.5|33
1624274750000|2021-06-21 11:25:50|7138.3|7135.5|7138.8|7136|7138.8|7136|7138.3|7135.5|9
1624274760000|2021-06-21 11:26:00|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7138.8|7136|2
1624274780000|2021-06-21 11:26:20|7140.3|7137.5|7139.3|7136.5|7140.3|7137.5|7139.3|7136.5|11
1624274790000|2021-06-21 11:26:30|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7139.3|7136.5|2
1624274800000|2021-06-21 11:26:40|7139.8|7137|7141.3|7138.5|7141.3|7138.5|7139.3|7136.5|12
1624274810000|2021-06-21 11:26:50|7142.3|7139.5|7141.3|7138.5|7142.3|7139.5|7140.3|7137.5|27
1624274820000|2021-06-21 11:27:00|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|6
1624274830000|2021-06-21 11:27:10|7141.8|7139|7141.8|7139|7142.3|7139.5|7140.3|7137.5|34
1624274840000|2021-06-21 11:27:20|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7141.3|7138.5|1
1624274850000|2021-06-21 11:27:30|7141.3|7138.5|7141.3|7138.5|7142.3|7139.5|7141.3|7138.5|9
1624274860000|2021-06-21 11:27:40|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|13
1624274870000|2021-06-21 11:27:50|7140.8|7138|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|6
1624274880000|2021-06-21 11:28:00|7139.8|7137|7140.3|7137.5|7140.3|7137.5|7139.8|7137|6
1624274890000|2021-06-21 11:28:10|7139.8|7137|7139.8|7137|7140.3|7137.5|7139.3|7136.5|6
1624274900000|2021-06-21 11:28:20|7139.3|7136.5|7140.3|7137.5|7140.3|7137.5|7139.3|7136.5|1
1624274910000|2021-06-21 11:28:30|7139.8|7137|7139.8|7137|7139.8|7137|7139.3|7136.5|14
1624274920000|2021-06-21 11:28:40|7139.3|7136.5|7140.8|7138|7141.3|7138.5|7139.3|7136.5|25
1624274930000|2021-06-21 11:28:50|7141.3|7138.5|7140.3|7137.5|7141.8|7139|7140.3|7137.5|7
1624274940000|2021-06-21 11:29:00|7140.8|7138|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|10
1624274950000|2021-06-21 11:29:10|7140.8|7138|7141.3|7138.5|7141.3|7138.5|7140.8|7138|11
1624274970000|2021-06-21 11:29:30|7142.3|7139.5|7141.3|7138.5|7142.3|7139.5|7141.3|7138.5|23
1624274980000|2021-06-21 11:29:40|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|5
1624274990000|2021-06-21 11:29:50|7139.3|7136.5|7140.3|7137.5|7140.3|7137.5|7139.3|7136.5|12
1624275000000|2021-06-21 11:30:00|7140.2|7137.4|7138.3|7135.5|7140.2|7137.4|7138.3|7135.5|23
1624275010000|2021-06-21 11:30:10|7139.2|7136.4|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|15
1624275020000|2021-06-21 11:30:20|7139.3|7136.5|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|3
1624275030000|2021-06-21 11:30:30|7137.3|7134.5|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|19
1624275040000|2021-06-21 11:30:40|7136.8|7134|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|14
1624275050000|2021-06-21 11:30:50|7136.8|7134|7135.8|7133|7137.3|7134.5|7135.8|7133|4
1624275060000|2021-06-21 11:31:00|7136.3|7133.5|7135.3|7132.5|7136.3|7133.5|7134.3|7131.5|48
1624275070000|2021-06-21 11:31:10|7135.8|7133|7134.3|7131.5|7136.3|7133.5|7134.3|7131.5|12
1624275080000|2021-06-21 11:31:20|7134.8|7132|7134.3|7131.5|7135.3|7132.5|7134.3|7131.5|21
1624275090000|2021-06-21 11:31:30|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7131.3|7128.5|55
1624275100000|2021-06-21 11:31:40|7132.3|7129.5|7134.3|7131.5|7134.3|7131.5|7132.3|7129.5|15
1624275110000|2021-06-21 11:31:50|7133.8|7131|7133.3|7130.5|7133.8|7131|7133.3|7130.5|20
1624275120000|2021-06-21 11:32:00|7133.2|7130.4|7132.8|7130|7133.3|7130.5|7132.3|7129.5|23
1624275130000|2021-06-21 11:32:10|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|12
1624275140000|2021-06-21 11:32:20|7132.3|7129.5|7132.8|7130|7132.8|7130|7132.3|7129.5|11
1624275150000|2021-06-21 11:32:30|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7132.8|7130|4
1624275160000|2021-06-21 11:32:40|7135.2|7132.4|7134.8|7132|7136.2|7133.4|7134.3|7131.5|36
1624275170000|2021-06-21 11:32:50|7135.3|7132.5|7134.3|7131.5|7135.3|7132.5|7134.3|7131.5|4
1624275180000|2021-06-21 11:33:00|7133.8|7131|7133.3|7130.5|7134.3|7131.5|7133.3|7130.5|34
1624275190000|2021-06-21 11:33:10|7134.2|7131.4|7133.3|7130.5|7134.2|7131.4|7132.3|7129.5|32
1624275200000|2021-06-21 11:33:20|7133.8|7131|7134.3|7131.5|7134.8|7132|7133.3|7130.5|16
1624275210000|2021-06-21 11:33:30|7133.8|7131|7133.8|7131|7133.8|7131|7133.3|7130.5|15
1624275220000|2021-06-21 11:33:40|7133.3|7130.5|7133.8|7131|7133.8|7131|7133.3|7130.5|2
1624275230000|2021-06-21 11:33:50|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|2
1624275240000|2021-06-21 11:34:00|7133.2|7130.4|7132.3|7129.5|7133.2|7130.4|7132.3|7129.5|27
1624275250000|2021-06-21 11:34:10|7132.7|7129.9|7131.3|7128.5|7132.8|7130|7131.3|7128.5|28
1624275260000|2021-06-21 11:34:20|7131.8|7129|7131.3|7128.5|7131.8|7129|7131.3|7128.5|2
1624275270000|2021-06-21 11:34:30|||||||||4
1624275280000|2021-06-21 11:34:40|7132.2|7129.4|7131.3|7128.5|7132.2|7129.4|7131.2|7128.4|72
1624275290000|2021-06-21 11:34:50|7131.8|7129|7132.3|7129.5|7132.3|7129.5|7131.8|7129|4
1624275300000|2021-06-21 11:35:00|7132.2|7129.4|7132.3|7129.5|7133.3|7130.5|7131.2|7128.4|18
1624275310000|2021-06-21 11:35:10|7132.8|7130|7132.3|7129.5|7133.2|7130.4|7132.3|7129.5|8
1624275320000|2021-06-21 11:35:20|7132.2|7129.4|7131.8|7129|7132.3|7129.5|7131.3|7128.5|17
1624275330000|2021-06-21 11:35:30|7132.2|7129.4|7132.3|7129.5|7132.3|7129.5|7132.2|7129.4|0
1624275340000|2021-06-21 11:35:40|||||||||7
1624275350000|2021-06-21 11:35:50|7131.8|7129|7131.3|7128.5|7132.2|7129.4|7130.3|7127.5|18
1624275360000|2021-06-21 11:36:00|7131.8|7129|7131.3|7128.5|7132.3|7129.5|7131.3|7128.5|36
1624275370000|2021-06-21 11:36:10|7131.2|7128.4|7130.3|7127.5|7131.3|7128.5|7130.3|7127.5|6
1624275380000|2021-06-21 11:36:20|||||||||1
1624275390000|2021-06-21 11:36:30|7130.7|7127.9|7130.8|7128|7130.8|7128|7130.7|7127.9|60
1624275400000|2021-06-21 11:36:40|7130.7|7127.9|7130.3|7127.5|7132.3|7129.5|7129.3|7126.5|111
1624275410000|2021-06-21 11:36:50|7130.8|7128|7131.3|7128.5|7131.3|7128.5|7130.3|7127.5|7
1624275420000|2021-06-21 11:37:00|7130.8|7128|7133.3|7130.5|7133.3|7130.5|7130.8|7128|25
1624275430000|2021-06-21 11:37:10|7132.8|7130|7133.8|7131|7134.3|7131.5|7132.8|7130|19
1624275440000|2021-06-21 11:37:20|7133.3|7130.5|7133.3|7130.5|7134.3|7131.5|7133.3|7130.5|12
1624275450000|2021-06-21 11:37:30|7133.8|7131|7133.3|7130.5|7134.3|7131.5|7133.3|7130.5|3
1624275460000|2021-06-21 11:37:40|7133.8|7131|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|6
1624275470000|2021-06-21 11:37:50|7134.8|7132|7134.3|7131.5|7135.3|7132.5|7134.3|7131.5|14
1624275480000|2021-06-21 11:38:00|7133.3|7130.5|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|11
1624275490000|2021-06-21 11:38:10|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7
1624275500000|2021-06-21 11:38:20|7133.3|7130.5|7132.3|7129.5|7133.3|7130.5|7132.3|7129.5|4
1624275510000|2021-06-21 11:38:30|7132.2|7129.4|7132.3|7129.5|7132.3|7129.5|7131.3|7128.5|12
1624275520000|2021-06-21 11:38:40|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|4
1624275530000|2021-06-21 11:38:50|7133.8|7131|7133.3|7130.5|7134.2|7131.4|7133.3|7130.5|9
1624275540000|2021-06-21 11:39:00|7134.2|7131.4|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|9
1624275550000|2021-06-21 11:39:10|7134.2|7131.4|7133.3|7130.5|7134.2|7131.4|7133.3|7130.5|1
1624275560000|2021-06-21 11:39:20|7133.8|7131|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|5
1624275570000|2021-06-21 11:39:30|7135.2|7132.4|7134.3|7131.5|7135.2|7132.4|7134.3|7131.5|20
1624275580000|2021-06-21 11:39:40|7135.3|7132.5|7134.3|7131.5|7135.3|7132.5|7134.3|7131.5|8
1624275590000|2021-06-21 11:39:50|7134.8|7132|7134.3|7131.5|7135.2|7132.4|7134.3|7131.5|3
1624275600000|2021-06-21 11:40:00|7134.8|7132|7133.3|7130.5|7134.8|7132|7133.3|7130.5|9
1624275610000|2021-06-21 11:40:10|7133.8|7131|7134.2|7131.4|7134.3|7131.5|7132.3|7129.5|15
1624275620000|2021-06-21 11:40:20|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|2
1624275630000|2021-06-21 11:40:30|7134.8|7132|7134.3|7131.5|7135.3|7132.5|7134.3|7131.5|3
1624275640000|2021-06-21 11:40:40|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.2|7130.4|10
1624275650000|2021-06-21 11:40:50|7133.2|7130.4|7133.3|7130.5|7134.2|7131.4|7133.2|7130.4|6
1624275660000|2021-06-21 11:41:00|7134.2|7131.4|7134.2|7131.4|7134.3|7131.5|7133.8|7131|8
1624275670000|2021-06-21 11:41:10|7133.3|7130.5|7133.2|7130.4|7133.3|7130.5|7132.3|7129.5|10
1624275680000|2021-06-21 11:41:20|7132.8|7130|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|47
1624275690000|2021-06-21 11:41:30|7133.2|7130.4|7130.3|7127.5|7133.3|7130.5|7130.2|7127.4|30
1624275700000|2021-06-21 11:41:40|7130.2|7127.4|7130.3|7127.5|7131.3|7128.5|7129.8|7127|15
1624275710000|2021-06-21 11:41:50|7130.8|7128|7129.3|7126.5|7130.8|7128|7129.3|7126.5|21
1624275720000|2021-06-21 11:42:00|7130.2|7127.4|7129.3|7126.5|7130.2|7127.4|7129.2|7126.4|14
1624275730000|2021-06-21 11:42:10|7129.8|7127|7130.2|7127.4|7130.2|7127.4|7129.3|7126.5|6
1624275740000|2021-06-21 11:42:20|7129.8|7127|7129.2|7126.4|7130.2|7127.4|7128.3|7125.5|59
1624275750000|2021-06-21 11:42:30|7128.8|7126|7130.2|7127.4|7130.2|7127.4|7128.8|7126|21
1624275760000|2021-06-21 11:42:40|7130.3|7127.5|7130.2|7127.4|7130.3|7127.5|7130.2|7127.4|1
1624275770000|2021-06-21 11:42:50|7130.3|7127.5|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|5
1624275780000|2021-06-21 11:43:00|7130.3|7127.5|7132.2|7129.4|7133.2|7130.4|7130.3|7127.5|15
1624275790000|2021-06-21 11:43:10|7132.3|7129.5|7132.2|7129.4|7132.3|7129.5|7132.2|7129.4|3
1624275800000|2021-06-21 11:43:20|7132.3|7129.5|7132.7|7129.9|7133.2|7130.4|7132.2|7129.4|47
1624275810000|2021-06-21 11:43:30|7132.2|7129.4|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|21
1624275820000|2021-06-21 11:43:40|7131.7|7128.9|7131.2|7128.4|7131.7|7128.9|7131.2|7128.4|4
1624275830000|2021-06-21 11:43:50|7131.3|7128.5|7130.2|7127.4|7131.3|7128.5|7130.2|7127.4|3
1624275850000|2021-06-21 11:44:10|7129.7|7126.9|7129.2|7126.4|7129.7|7126.9|7129.2|7126.4|8
1624275860000|2021-06-21 11:44:20|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.2|7126.4|11
1624275870000|2021-06-21 11:44:30|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.2|7126.4|6
1624275880000|2021-06-21 11:44:40|7129.2|7126.4|7130.2|7127.4|7130.2|7127.4|7129.2|7126.4|10
1624275890000|2021-06-21 11:44:50|7129.3|7126.5|7130.2|7127.4|7131.2|7128.4|7129.3|7126.5|9
1624275900000|2021-06-21 11:45:00|7130.3|7127.5|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|4
1624275910000|2021-06-21 11:45:10|7128.8|7126|7129.2|7126.4|7129.7|7126.9|7128.3|7125.5|26
1624275920000|2021-06-21 11:45:20|7130.2|7127.4|7129.7|7126.9|7130.2|7127.4|7129.2|7126.4|12
1624275930000|2021-06-21 11:45:30|7129.2|7126.4|7130.3|7127.5|7130.3|7127.5|7129.2|7126.4|13
1624275940000|2021-06-21 11:45:40|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|11
1624275950000|2021-06-21 11:45:50|||||||||2
1624275960000|2021-06-21 11:46:00|7129.3|7126.5|7131.2|7128.4|7132.2|7129.4|7129.3|7126.5|88
1624275970000|2021-06-21 11:46:10|7130.2|7127.4|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|22
1624275980000|2021-06-21 11:46:20|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|8
1624275990000|2021-06-21 11:46:30|7131.2|7128.4|7133.2|7130.4|7133.2|7130.4|7131.2|7128.4|20
1624276000000|2021-06-21 11:46:40|7132.7|7129.9|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|14
1624276010000|2021-06-21 11:46:50|7134.2|7131.4|7132.2|7129.4|7134.2|7131.4|7132.2|7129.4|34
1624276020000|2021-06-21 11:47:00|7132.7|7129.9|7132.2|7129.4|7132.7|7129.9|7132.2|7129.4|6
1624276040000|2021-06-21 11:47:20|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|7
1624276050000|2021-06-21 11:47:30|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|29
1624276060000|2021-06-21 11:47:40|||||||||3
1624276070000|2021-06-21 11:47:50|7134.7|7131.9|7133.2|7130.4|7134.7|7131.9|7133.2|7130.4|12
1624276080000|2021-06-21 11:48:00|7133.7|7130.9|7134.7|7131.9|7135.2|7132.4|7133.7|7130.9|13
1624276090000|2021-06-21 11:48:10|7134.2|7131.4|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|7
1624276100000|2021-06-21 11:48:20|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|7
1624276110000|2021-06-21 11:48:30|7134.7|7131.9|7132.2|7129.4|7135.2|7132.4|7132.2|7129.4|30
1624276120000|2021-06-21 11:48:40|||||||||4
1624276130000|2021-06-21 11:48:50|7131.2|7128.4|7132.2|7129.4|7132.2|7129.4|7131.2|7128.4|6
1624276140000|2021-06-21 11:49:00|7131.2|7128.4|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|9
1624276150000|2021-06-21 11:49:10|7131.7|7128.9|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|7
1624276160000|2021-06-21 11:49:20|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7
1624276170000|2021-06-21 11:49:30|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|15
1624276180000|2021-06-21 11:49:40|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|17
1624276190000|2021-06-21 11:49:50|7130.7|7127.9|7130.2|7127.4|7131.2|7128.4|7129.2|7126.4|47
1624276200000|2021-06-21 11:50:00|7129.7|7126.9|7131.2|7128.4|7131.2|7128.4|7129.7|7126.9|21
1624276210000|2021-06-21 11:50:10|7130.7|7127.9|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|1
1624276220000|2021-06-21 11:50:20|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.2|7127.4|3
1624276230000|2021-06-21 11:50:30|7130.2|7127.4|7130.2|7127.4|7131.2|7128.4|7130.2|7127.4|1
1624276240000|2021-06-21 11:50:40|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|14
1624276250000|2021-06-21 11:50:50|7130.2|7127.4|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|3
1624276260000|2021-06-21 11:51:00|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|17
1624276270000|2021-06-21 11:51:10|7131.7|7128.9|7132.2|7129.4|7132.2|7129.4|7131.7|7128.9|8
1624276280000|2021-06-21 11:51:20|7132.7|7129.9|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|59
1624276290000|2021-06-21 11:51:30|7133.7|7130.9|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|6
1624276300000|2021-06-21 11:51:40|7133.2|7130.4|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|9
1624276310000|2021-06-21 11:51:50|7133.7|7130.9|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|4
1624276320000|2021-06-21 11:52:00|7134.2|7131.4|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|17
1624276330000|2021-06-21 11:52:10|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|35
1624276340000|2021-06-21 11:52:20|7135.7|7132.9|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|31
1624276350000|2021-06-21 11:52:30|7135.2|7132.4|7135.7|7132.9|7135.7|7132.9|7135.2|7132.4|5
1624276360000|2021-06-21 11:52:40|7136.2|7133.4|7136.7|7133.9|7137.2|7134.4|7136.2|7133.4|3
1624276370000|2021-06-21 11:52:50|7136.2|7133.4|7138.2|7135.4|7138.2|7135.4|7136.2|7133.4|14
1624276380000|2021-06-21 11:53:00|7139.2|7136.4|7140.2|7137.4|7141.2|7138.4|7138.2|7135.4|74
1624276390000|2021-06-21 11:53:10|7139.7|7136.9|7141.2|7138.4|7141.2|7138.4|7139.2|7136.4|15
1624276400000|2021-06-21 11:53:20|7140.2|7137.4|7140.2|7137.4|7141.2|7138.4|7140.2|7137.4|63
1624276410000|2021-06-21 11:53:30|||||||||13
1624276420000|2021-06-21 11:53:40|7139.2|7136.4|7140.2|7137.4|7140.2|7137.4|7139.2|7136.4|13
1624276430000|2021-06-21 11:53:50|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7138.2|7135.4|15
1624276440000|2021-06-21 11:54:00|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|9
1624276450000|2021-06-21 11:54:10|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|6
1624276460000|2021-06-21 11:54:20|7138.2|7135.4|7139.2|7136.4|7139.2|7136.4|7138.2|7135.4|11
1624276470000|2021-06-21 11:54:30|7139.7|7136.9|7141.2|7138.4|7141.2|7138.4|7139.7|7136.9|13
1624276480000|2021-06-21 11:54:40|7140.2|7137.4|7140.2|7137.4|7141.2|7138.4|7140.2|7137.4|19
1624276490000|2021-06-21 11:54:50|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|2
1624276500000|2021-06-21 11:55:00|7140.2|7137.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|6
1624276510000|2021-06-21 11:55:10|7140.7|7137.9|7139.7|7136.9|7141.2|7138.4|7139.2|7136.4|26
1624276520000|2021-06-21 11:55:20|7139.2|7136.4|7140.2|7137.4|7140.2|7137.4|7139.2|7136.4|9
1624276530000|2021-06-21 11:55:30|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|16
1624276540000|2021-06-21 11:55:40|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|4
1624276550000|2021-06-21 11:55:50|7139.7|7136.9|7140.2|7137.4|7141.2|7138.4|7139.7|7136.9|25
1624276560000|2021-06-21 11:56:00|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|9
1624276570000|2021-06-21 11:56:10|7140.2|7137.4|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|7
1624276580000|2021-06-21 11:56:20|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|5
1624276590000|2021-06-21 11:56:30|7142.2|7139.4|7141.7|7138.9|7142.2|7139.4|7141.2|7138.4|18
1624276600000|2021-06-21 11:56:40|7141.2|7138.4|7140.2|7137.4|7141.2|7138.4|7140.2|7137.4|14
1624276610000|2021-06-21 11:56:50|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|26
1624276620000|2021-06-21 11:57:00|7140.7|7137.9|7140.2|7137.4|7141.2|7138.4|7140.2|7137.4|14
1624276630000|2021-06-21 11:57:10|7140.7|7137.9|7140.2|7137.4|7141.2|7138.4|7140.2|7137.4|14
1624276640000|2021-06-21 11:57:20|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|7
1624276650000|2021-06-21 11:57:30|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|3
1624276660000|2021-06-21 11:57:40|7140.2|7137.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|2
1624276670000|2021-06-21 11:57:50|||||||||1
1624276680000|2021-06-21 11:58:00|7140.7|7137.9|7140.2|7137.4|7141.2|7138.4|7139.2|7136.4|12
1624276690000|2021-06-21 11:58:10|7139.7|7136.9|7138.7|7135.9|7140.2|7137.4|7138.2|7135.4|44
1624276700000|2021-06-21 11:58:20|7138.2|7135.4|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|33
1624276710000|2021-06-21 11:58:30|7139.2|7136.4|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|9
1624276720000|2021-06-21 11:58:40|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|19
1624276730000|2021-06-21 11:58:50|||||||||7
1624276740000|2021-06-21 11:59:00|7136.7|7133.9|7136.2|7133.4|7136.7|7133.9|7135.2|7132.4|15
1624276750000|2021-06-21 11:59:10|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.2|7132.4|4
1624276760000|2021-06-21 11:59:20|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|2
1624276770000|2021-06-21 11:59:30|7136.7|7133.9|7136.2|7133.4|7136.7|7133.9|7136.2|7133.4|17
1624276780000|2021-06-21 11:59:40|7136.7|7133.9|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|1
1624276790000|2021-06-21 11:59:50|7137.7|7134.9|7137.2|7134.4|7137.7|7134.9|7136.7|7133.9|17
1624276800000|2021-06-21 12:00:00|7136.7|7133.9|7136.2|7133.4|7136.7|7133.9|7135.2|7132.4|32
1624276810000|2021-06-21 12:00:10|7136.7|7133.9|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|28
1624276820000|2021-06-21 12:00:20|7136.7|7133.9|7138.2|7135.4|7138.2|7135.4|7136.7|7133.9|59
1624276830000|2021-06-21 12:00:30|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|4
1624276840000|2021-06-21 12:00:40|7136.2|7133.4|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|27
1624276850000|2021-06-21 12:00:50|7136.2|7133.4|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|17
1624276860000|2021-06-21 12:01:00|||||||||1
1624276870000|2021-06-21 12:01:10|7138.2|7135.4|7137.2|7134.4|7138.2|7135.4|7137.2|7134.4|33
1624276890000|2021-06-21 12:01:30|7136.7|7133.9|7136.2|7133.4|7136.7|7133.9|7135.2|7132.4|41
1624276900000|2021-06-21 12:01:40|7135.2|7132.4|7133.2|7130.4|7135.2|7132.4|7133.2|7130.4|39
1624276910000|2021-06-21 12:01:50|7132.2|7129.4|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|17
1624276920000|2021-06-21 12:02:00|7132.2|7129.4|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|20
1624276930000|2021-06-21 12:02:10|7132.7|7129.9|7130.2|7127.4|7133.2|7130.4|7129.2|7126.4|113
1624276940000|2021-06-21 12:02:20|7129.2|7126.4|7128.7|7125.9|7130.2|7127.4|7128.2|7125.4|89
1624276950000|2021-06-21 12:02:30|7128.2|7125.4|7131.2|7128.4|7131.2|7128.4|7128.2|7125.4|33
1624276960000|2021-06-21 12:02:40|7132.2|7129.4|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|27
1624276970000|2021-06-21 12:02:50|||||||||2
1624276980000|2021-06-21 12:03:00|7132.2|7129.4|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|29
1624276990000|2021-06-21 12:03:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|5
1624277000000|2021-06-21 12:03:20|||||||||6
1624277010000|2021-06-21 12:03:30|7134.2|7131.4|7133.7|7130.9|7134.2|7131.4|7133.2|7130.4|19
1624277020000|2021-06-21 12:03:40|7134.2|7131.4|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|7
1624277030000|2021-06-21 12:03:50|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|248
1624277040000|2021-06-21 12:04:00|7134.7|7131.9|7134.7|7131.9|7135.2|7132.4|7134.2|7131.4|46
1624277050000|2021-06-21 12:04:10|7135.2|7132.4|7136.2|7133.4|7136.2|7133.4|7134.7|7131.9|13
1624277060000|2021-06-21 12:04:20|7135.2|7132.4|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|7
1624277070000|2021-06-21 12:04:30|7134.7|7131.9|7133.2|7130.4|7134.7|7131.9|7133.2|7130.4|18
1624277080000|2021-06-21 12:04:40|7133.7|7130.9|7135.2|7132.4|7135.2|7132.4|7133.7|7130.9|65
1624277100000|2021-06-21 12:05:00|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|27
1624277110000|2021-06-21 12:05:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7
1624277120000|2021-06-21 12:05:20|7132.2|7129.4|7132.2|7129.4|7133.2|7130.4|7131.2|7128.4|38
1624277130000|2021-06-21 12:05:30|7131.7|7128.9|7130.2|7127.4|7131.7|7128.9|7130.2|7127.4|86
1624277140000|2021-06-21 12:05:40|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|28
1624277150000|2021-06-21 12:05:50|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|49
1624277160000|2021-06-21 12:06:00|7130.2|7127.4|7128.2|7125.4|7130.2|7127.4|7127.2|7124.4|83
1624277170000|2021-06-21 12:06:10|7128.7|7125.9|7130.2|7127.4|7130.2|7127.4|7128.7|7125.9|58
1624277180000|2021-06-21 12:06:20|7130.7|7127.9|7130.2|7127.4|7131.2|7128.4|7130.2|7127.4|7
1624277190000|2021-06-21 12:06:30|7130.7|7127.9|7132.2|7129.4|7132.2|7129.4|7130.7|7127.9|25
1624277200000|2021-06-21 12:06:40|7132.7|7129.9|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|16
1624277210000|2021-06-21 12:06:50|7132.7|7129.9|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|10
1624277220000|2021-06-21 12:07:00|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|16
1624277230000|2021-06-21 12:07:10|||||||||9
1624277240000|2021-06-21 12:07:20|7133.7|7130.9|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|6
1624277250000|2021-06-21 12:07:30|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|8
1624277280000|2021-06-21 12:08:00|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|20
1624277300000|2021-06-21 12:08:20|7134.2|7131.4|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|15
1624277310000|2021-06-21 12:08:30|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|2
1624277320000|2021-06-21 12:08:40|7134.2|7131.4|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|8
1624277330000|2021-06-21 12:08:50|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|5
1624277340000|2021-06-21 12:09:00|7134.7|7131.9|7135.2|7132.4|7135.7|7132.9|7134.7|7131.9|19
1624277350000|2021-06-21 12:09:10|7136.2|7133.4|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|45
1624277360000|2021-06-21 12:09:20|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|23
1624277370000|2021-06-21 12:09:30|7135.7|7132.9|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|10
1624277380000|2021-06-21 12:09:40|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|15
1624277390000|2021-06-21 12:09:50|7134.2|7131.4|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|15
1624277400000|2021-06-21 12:10:00|7134.7|7131.9|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|13
1624277410000|2021-06-21 12:10:10|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|4
1624277420000|2021-06-21 12:10:20|7135.7|7132.9|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|18
1624277440000|2021-06-21 12:10:40|7134.2|7131.4|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|10
1624277450000|2021-06-21 12:10:50|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|6
1624277460000|2021-06-21 12:11:00|7134.7|7131.9|7135.7|7132.9|7136.2|7133.4|7134.2|7131.4|12
1624277470000|2021-06-21 12:11:10|7135.2|7132.4|7135.7|7132.9|7136.2|7133.4|7135.2|7132.4|9
1624277480000|2021-06-21 12:11:20|7136.2|7133.4|7138.2|7135.4|7138.2|7135.4|7136.2|7133.4|127
1624277490000|2021-06-21 12:11:30|||||||||2
1624277500000|2021-06-21 12:11:40|7137.7|7134.9|7138.2|7135.4|7139.2|7136.4|7137.7|7134.9|49
1624277510000|2021-06-21 12:11:50|7138.7|7135.9|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|13
1624277520000|2021-06-21 12:12:00|7138.7|7135.9|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|29
1624277530000|2021-06-21 12:12:10|7137.2|7134.4|7139.2|7136.4|7139.2|7136.4|7137.2|7134.4|25
1624277540000|2021-06-21 12:12:20|7138.7|7135.9|7139.2|7136.4|7139.2|7136.4|7138.2|7135.4|3
1624277550000|2021-06-21 12:12:30|7138.2|7135.4|7137.2|7134.4|7138.2|7135.4|7137.2|7134.4|10
1624277560000|2021-06-21 12:12:40|7138.2|7135.4|7137.2|7134.4|7138.2|7135.4|7137.2|7134.4|24
1624277570000|2021-06-21 12:12:50|7136.2|7133.4|7136.2|7133.4|7136.7|7133.9|7136.2|7133.4|6
1624277580000|2021-06-21 12:13:00|7135.2|7132.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|14
1624277590000|2021-06-21 12:13:10|7136.2|7133.4|7136.2|7133.4|7136.7|7133.9|7135.2|7132.4|21
1624277600000|2021-06-21 12:13:20|7137.2|7134.4|7135.2|7132.4|7137.2|7134.4|7135.2|7132.4|117
1624277610000|2021-06-21 12:13:30|7134.2|7131.4|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|30
1624277620000|2021-06-21 12:13:40|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|18
1624277630000|2021-06-21 12:13:50|7137.2|7134.4|7137.7|7134.9|7138.2|7135.4|7137.2|7134.4|16
1624277640000|2021-06-21 12:14:00|7138.2|7135.4|7139.2|7136.4|7139.2|7136.4|7138.2|7135.4|14
1624277650000|2021-06-21 12:14:10|7138.2|7135.4|7139.2|7136.4|7139.2|7136.4|7138.2|7135.4|15
1624277660000|2021-06-21 12:14:20|7139.7|7136.9|7139.2|7136.4|7140.2|7137.4|7139.2|7136.4|6
1624277670000|2021-06-21 12:14:30|7138.2|7135.4|7139.2|7136.4|7139.2|7136.4|7137.2|7134.4|34
1624277680000|2021-06-21 12:14:40|7138.2|7135.4|7139.2|7136.4|7139.2|7136.4|7138.2|7135.4|5
1624277690000|2021-06-21 12:14:50|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|11
1624277700000|2021-06-21 12:15:00|7137.7|7134.9|7137.2|7134.4|7138.1|7135.3|7137.1|7134.3|36
1624277710000|2021-06-21 12:15:10|7137.1|7134.3|7136.2|7133.4|7137.1|7134.3|7136.1|7133.3|12
1624277720000|2021-06-21 12:15:20|7136.1|7133.3|7137.1|7134.3|7137.1|7134.3|7136.1|7133.3|7
1624277730000|2021-06-21 12:15:30|7136.2|7133.4|7138.1|7135.3|7138.1|7135.3|7136.2|7133.4|68
1624277740000|2021-06-21 12:15:40|7137.2|7134.4|7137.1|7134.3|7137.2|7134.4|7135.2|7132.4|35
1624277750000|2021-06-21 12:15:50|7137.2|7134.4|7137.1|7134.3|7138.1|7135.3|7137.1|7134.3|36
1624277760000|2021-06-21 12:16:00|7137.2|7134.4|7137.1|7134.3|7137.2|7134.4|7135.2|7132.4|90
1624277770000|2021-06-21 12:16:10|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137.1|7134.3|0
1624277780000|2021-06-21 12:16:20|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1624277790000|2021-06-21 12:16:30|7137.2|7134.4|7138.1|7135.3|7138.2|7135.4|7137.2|7134.4|21
1624277800000|2021-06-21 12:16:40|7139.1|7136.3|7137.2|7134.4|7139.1|7136.3|7137.1|7134.3|16
1624277810000|2021-06-21 12:16:50|7137.6|7134.8|7138.2|7135.4|7138.2|7135.4|7137.6|7134.8|5
1624277820000|2021-06-21 12:17:00|7139.2|7136.4|7140.2|7137.4|7140.2|7137.4|7139.2|7136.4|88
1624277830000|2021-06-21 12:17:10|7139.2|7136.4|7141.1|7138.3|7141.2|7138.4|7139.2|7136.4|49
1624277840000|2021-06-21 12:17:20|7141.2|7138.4|7140.7|7137.9|7141.2|7138.4|7140.2|7137.4|22
1624277850000|2021-06-21 12:17:30|7141.1|7138.3|7139.1|7136.3|7141.1|7138.3|7137.7|7134.9|51
1624277860000|2021-06-21 12:17:40|7139.2|7136.4|7140.1|7137.3|7140.2|7137.4|7139.2|7136.4|16
1624277870000|2021-06-21 12:17:50|7139.7|7136.9|7139.2|7136.4|7140.1|7137.3|7139.2|7136.4|22
1624277880000|2021-06-21 12:18:00|7139.6|7136.8|7141.1|7138.3|7141.1|7138.3|7139.6|7136.8|21
1624277890000|2021-06-21 12:18:10|7141.2|7138.4|7143.2|7140.4|7143.2|7140.4|7141.2|7138.4|27
1624277900000|2021-06-21 12:18:20|7143.1|7140.3|7141.2|7138.4|7143.2|7140.4|7141.2|7138.4|30
1624277910000|2021-06-21 12:18:30|7142.1|7139.3|7144.1|7141.3|7144.1|7141.3|7142.1|7139.3|36
1624277920000|2021-06-21 12:18:40|7143.7|7140.9|7144.2|7141.4|7145.1|7142.3|7143.7|7140.9|46
1624277930000|2021-06-21 12:18:50|7144.7|7141.9|7144.1|7141.3|7145.2|7142.4|7144.1|7141.3|23
1624277940000|2021-06-21 12:19:00|7144.2|7141.4|7146.1|7143.3|7147.2|7144.4|7144.2|7141.4|114
1624277950000|2021-06-21 12:19:10|7145.7|7142.9|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|19
1624277960000|2021-06-21 12:19:20|7146.1|7143.3|7145.1|7142.3|7146.1|7143.3|7144.2|7141.4|21
1624277970000|2021-06-21 12:19:30|7144.7|7141.9|7144.1|7141.3|7145.1|7142.3|7144.1|7141.3|12
1624277980000|2021-06-21 12:19:40|7144.2|7141.4|7145.1|7142.3|7146.2|7143.4|7144.1|7141.3|49
1624277990000|2021-06-21 12:19:50|7145.2|7142.4|7145.1|7142.3|7146.1|7143.3|7145.1|7142.3|11
1624278000000|2021-06-21 12:20:00|7144.6|7141.8|7145.2|7142.4|7146.1|7143.3|7144.1|7141.3|35
1624278010000|2021-06-21 12:20:10|7145.1|7142.3|7147.1|7144.3|7147.1|7144.3|7145.1|7142.3|15
1624278020000|2021-06-21 12:20:20|||||||||6
1624278030000|2021-06-21 12:20:30|7148.1|7145.3|7146.1|7143.3|7148.1|7145.3|7146.1|7143.3|69
1624278040000|2021-06-21 12:20:40|7146.2|7143.4|7145.1|7142.3|7146.2|7143.4|7144.1|7141.3|31
1624278050000|2021-06-21 12:20:50|7144.6|7141.8|7145.1|7142.3|7146.1|7143.3|7144.1|7141.3|27
1624278060000|2021-06-21 12:21:00|7144.1|7141.3|7145.6|7142.8|7146.1|7143.3|7144.1|7141.3|73
1624278070000|2021-06-21 12:21:10|7145.2|7142.4|7146.1|7143.3|7146.1|7143.3|7145.1|7142.3|11
1624278080000|2021-06-21 12:21:20|7145.2|7142.4|7146.1|7143.3|7146.1|7143.3|7145.1|7142.3|28
1624278090000|2021-06-21 12:21:30|7145.6|7142.8|7146.1|7143.3|7146.1|7143.3|7145.1|7142.3|24
1624278100000|2021-06-21 12:21:40|7145.2|7142.4|7144.1|7141.3|7145.2|7142.4|7143.1|7140.3|55
1624278110000|2021-06-21 12:21:50|7144.2|7141.4|7145.1|7142.3|7145.1|7142.3|7144.1|7141.3|23
1624278120000|2021-06-21 12:22:00|7144.7|7141.9|7143.2|7140.4|7144.7|7141.9|7143.1|7140.3|16
1624278130000|2021-06-21 12:22:10|7143.1|7140.3|7143.1|7140.3|7144.1|7141.3|7143.1|7140.3|14
1624278140000|2021-06-21 12:22:20|7142.6|7139.8|7140.2|7137.4|7142.6|7139.8|7139.2|7136.4|91
1624278150000|2021-06-21 12:22:30|7140.1|7137.3|7139.1|7136.3|7140.2|7137.4|7138.1|7135.3|67
1624278160000|2021-06-21 12:22:40|7138.7|7135.9|7139.1|7136.3|7139.1|7136.3|7138.1|7135.3|49
1624278170000|2021-06-21 12:22:50|7139.2|7136.4|7139.1|7136.3|7140.2|7137.4|7138.2|7135.4|47
1624278180000|2021-06-21 12:23:00|7139.2|7136.4|7137.6|7134.8|7139.2|7136.4|7137.6|7134.8|12
1624278190000|2021-06-21 12:23:10|7137.7|7134.9|7137.2|7134.4|7138.1|7135.3|7137.1|7134.3|10
1624278200000|2021-06-21 12:23:20|7138.1|7135.3|7136.2|7133.4|7138.1|7135.3|7136.1|7133.3|34
1624278210000|2021-06-21 12:23:30|7136.6|7133.8|7133.2|7130.4|7136.6|7133.8|7132.1|7129.3|43
1624278220000|2021-06-21 12:23:40|7133.1|7130.3|7133.1|7130.3|7134.1|7131.3|7132.2|7129.4|38
1624278230000|2021-06-21 12:23:50|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7133.1|7130.3|29
1624278240000|2021-06-21 12:24:00|7134.1|7131.3|7135.1|7132.3|7136.1|7133.3|7134.1|7131.3|49
1624278250000|2021-06-21 12:24:10|7134.6|7131.8|7135.1|7132.3|7135.1|7132.3|7134.1|7131.3|20
1624278260000|2021-06-21 12:24:20|7135.6|7132.8|7135.1|7132.3|7136.1|7133.3|7135.1|7132.3|12
1624278270000|2021-06-21 12:24:30|7134.6|7131.8|7135.6|7132.8|7135.6|7132.8|7134.1|7131.3|50
1624278280000|2021-06-21 12:24:40|7135.2|7132.4|7135.1|7132.3|7135.6|7132.8|7135.1|7132.3|2
1624278290000|2021-06-21 12:24:50|7134.2|7131.4|7133.1|7130.3|7134.2|7131.4|7133.1|7130.3|33
1624278300000|2021-06-21 12:25:00|7132.6|7129.8|7132.1|7129.3|7132.6|7129.8|7131.2|7128.4|50
1624278310000|2021-06-21 12:25:10|7131.6|7128.8|7130.2|7127.4|7131.6|7128.8|7129.1|7126.3|175
1624278320000|2021-06-21 12:25:20|7131.1|7128.3|7130.2|7127.4|7131.2|7128.4|7130.2|7127.4|19
1624278330000|2021-06-21 12:25:30|7130.7|7127.9|7130.1|7127.3|7131.1|7128.3|7129.1|7126.3|77
1624278340000|2021-06-21 12:25:40|7129.7|7126.9|7125.2|7122.4|7129.7|7126.9|7124.2|7121.4|311
1624278350000|2021-06-21 12:25:50|7125.1|7122.3|7125.2|7122.4|7125.2|7122.4|7123.2|7120.4|113
1624278360000|2021-06-21 12:26:00|7125.1|7122.3|7124.2|7121.4|7125.7|7122.9|7123.2|7120.4|48
1624278370000|2021-06-21 12:26:10|7125.1|7122.3|7125.2|7122.4|7126.2|7123.4|7125.1|7122.3|42
1624278380000|2021-06-21 12:26:20|7124.2|7121.4|7122.2|7119.4|7125.2|7122.4|7122.2|7119.4|110
1624278390000|2021-06-21 12:26:30|7121.7|7118.9|7122.2|7119.4|7123.2|7120.4|7121.7|7118.9|60
1624278400000|2021-06-21 12:26:40|7123.1|7120.3|7122.2|7119.4|7123.2|7120.4|7122.2|7119.4|16
1624278410000|2021-06-21 12:26:50|7122.7|7119.9|7122.2|7119.4|7123.1|7120.3|7121.7|7118.9|57
1624278420000|2021-06-21 12:27:00|7123.1|7120.3|7121.2|7118.4|7123.1|7120.3|7121.2|7118.4|34
1624278430000|2021-06-21 12:27:10|7120.2|7117.4|7121.2|7118.4|7121.2|7118.4|7119.2|7116.4|136
1624278440000|2021-06-21 12:27:20|7122.2|7119.4|7121.2|7118.4|7122.2|7119.4|7121.2|7118.4|50
1624278450000|2021-06-21 12:27:30|7121.7|7118.9|7122.2|7119.4|7122.2|7119.4|7121.7|7118.9|24
1624278460000|2021-06-21 12:27:40|7122.7|7119.9|7122.2|7119.4|7123.2|7120.4|7122.2|7119.4|13
1624278470000|2021-06-21 12:27:50|7122.7|7119.9|7122.2|7119.4|7123.2|7120.4|7122.2|7119.4|146
1624278480000|2021-06-21 12:28:00|7123.1|7120.3|7123.2|7120.4|7123.2|7120.4|7123.1|7120.3|53
1624278490000|2021-06-21 12:28:10|7124.1|7121.3|7123.2|7120.4|7124.2|7121.4|7123.2|7120.4|29
1624278500000|2021-06-21 12:28:20|7123.1|7120.3|7122.2|7119.4|7123.2|7120.4|7122.2|7119.4|26
1624278510000|2021-06-21 12:28:30|7121.2|7118.4|7122.1|7119.3|7122.2|7119.4|7121.2|7118.4|21
1624278520000|2021-06-21 12:28:40|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|11
1624278530000|2021-06-21 12:28:50|7122.1|7119.3|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|26
1624278540000|2021-06-21 12:29:00|7122.6|7119.8|7123.1|7120.3|7123.1|7120.3|7122.2|7119.4|27
1624278550000|2021-06-21 12:29:10|7122.6|7119.8|7124.1|7121.3|7124.1|7121.3|7122.2|7119.4|30
1624278560000|2021-06-21 12:29:20|7123.6|7120.8|7123.6|7120.8|7124.1|7121.3|7123.1|7120.3|26
1624278570000|2021-06-21 12:29:30|7124.1|7121.3|7123.1|7120.3|7124.1|7121.3|7123.1|7120.3|7
1624278580000|2021-06-21 12:29:40|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7123.2|7120.4|20
1624278590000|2021-06-21 12:29:50|7123.6|7120.8|7124.1|7121.3|7124.1|7121.3|7123.6|7120.8|9
1624278600000|2021-06-21 12:30:00|7123.2|7120.4|7121.1|7118.3|7124.1|7121.3|7121.1|7118.3|35
1624278610000|2021-06-21 12:30:10|7120.2|7117.4|7119.1|7116.3|7120.2|7117.4|7118.1|7115.3|68
1624278620000|2021-06-21 12:30:20|7119.2|7116.4|7121.1|7118.3|7121.1|7118.3|7119.2|7116.4|51
1624278630000|2021-06-21 12:30:30|7120.6|7117.8|7122.1|7119.3|7122.1|7119.3|7120.6|7117.8|24
1624278640000|2021-06-21 12:30:40|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7122.6|7119.8|14
1624278650000|2021-06-21 12:30:50|7122.6|7119.8|7123.1|7120.3|7123.1|7120.3|7122.1|7119.3|21
1624278660000|2021-06-21 12:31:00|7122.6|7119.8|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|10
1624278670000|2021-06-21 12:31:10|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|4
1624278680000|2021-06-21 12:31:20|7120.1|7117.3|7119.2|7116.4|7120.1|7117.3|7119.1|7116.3|59
1624278690000|2021-06-21 12:31:30|7119.1|7116.3|7118.1|7115.3|7119.1|7116.3|7118.1|7115.3|51
1624278700000|2021-06-21 12:31:40|7118.2|7115.4|7119.2|7116.4|7121.1|7118.3|7118.2|7115.4|81
1624278710000|2021-06-21 12:31:50|7119.1|7116.3|7118.1|7115.3|7119.1|7116.3|7118.1|7115.3|61
1624278720000|2021-06-21 12:32:00|7118.2|7115.4|7119.1|7116.3|7119.1|7116.3|7117.7|7114.9|19
1624278730000|2021-06-21 12:32:10|7119.2|7116.4|7121.1|7118.3|7121.1|7118.3|7119.1|7116.3|16
1624278740000|2021-06-21 12:32:20|7121.2|7118.4|7121.1|7118.3|7122.1|7119.3|7121.1|7118.3|47
1624278750000|2021-06-21 12:32:30|7121.2|7118.4|7123.2|7120.4|7123.2|7120.4|7121.2|7118.4|10
1624278760000|2021-06-21 12:32:40|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7121.2|7118.4|36
1624278770000|2021-06-21 12:32:50|7122.2|7119.4|7123.1|7120.3|7123.2|7120.4|7122.1|7119.3|18
1624278780000|2021-06-21 12:33:00|7124.1|7121.3|7123.6|7120.8|7124.1|7121.3|7122.1|7119.3|99
1624278790000|2021-06-21 12:33:10|7124.1|7121.3|7122.6|7119.8|7124.1|7121.3|7122.1|7119.3|16
1624278800000|2021-06-21 12:33:20|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7122.1|7119.3|11
1624278810000|2021-06-21 12:33:30|7122.6|7119.8|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|22
1624278820000|2021-06-21 12:33:40|7122.6|7119.8|7122.1|7119.3|7122.6|7119.8|7122.1|7119.3|8
1624278830000|2021-06-21 12:33:50|7121.1|7118.3|7122.1|7119.3|7122.1|7119.3|7120.1|7117.3|65
1624278840000|2021-06-21 12:34:00|7121.6|7118.8|7123.1|7120.3|7123.1|7120.3|7121.6|7118.8|20
1624278850000|2021-06-21 12:34:10|7122.1|7119.3|7123.1|7120.3|7124.1|7121.3|7122.1|7119.3|44
1624278860000|2021-06-21 12:34:20|7122.6|7119.8|7124.1|7121.3|7124.1|7121.3|7122.6|7119.8|20
1624278870000|2021-06-21 12:34:30|7123.1|7120.3|7123.6|7120.8|7124.1|7121.3|7123.1|7120.3|45
1624278880000|2021-06-21 12:34:40|7123.1|7120.3|7124.1|7121.3|7125.1|7122.3|7123.1|7120.3|40
1624278890000|2021-06-21 12:34:50|7123.1|7120.3|7124.1|7121.3|7124.1|7121.3|7123.1|7120.3|13
1624278900000|2021-06-21 12:35:00|7125.1|7122.3|7122.6|7119.8|7125.1|7122.3|7122.1|7119.3|23
1624278910000|2021-06-21 12:35:10|7122.1|7119.3|7121.1|7118.3|7123.1|7120.3|7121.1|7118.3|39
1624278920000|2021-06-21 12:35:20|7122.1|7119.3|7121.1|7118.3|7122.1|7119.3|7119.1|7116.3|88
1624278930000|2021-06-21 12:35:30|7120.6|7117.8|7120.1|7117.3|7121.1|7118.3|7119.6|7116.8|29
1624278940000|2021-06-21 12:35:40|7119.1|7116.3|7120.1|7117.3|7120.1|7117.3|7119.1|7116.3|10
1624278950000|2021-06-21 12:35:50|7119.1|7116.3|7119.1|7116.3|7120.1|7117.3|7118.6|7115.8|33
1624278960000|2021-06-21 12:36:00|7119.6|7116.8|7121.1|7118.3|7121.1|7118.3|7119.6|7116.8|43
1624278970000|2021-06-21 12:36:10|7120.1|7117.3|7122.1|7119.3|7123.1|7120.3|7120.1|7117.3|49
1624278980000|2021-06-21 12:36:20|7122.6|7119.8|7123.1|7120.3|7123.1|7120.3|7122.1|7119.3|29
1624278990000|2021-06-21 12:36:30|7122.1|7119.3|7124.1|7121.3|7124.1|7121.3|7122.1|7119.3|66
1624279000000|2021-06-21 12:36:40|7123.6|7120.8|7123.6|7120.8|7124.1|7121.3|7123.1|7120.3|19
1624279010000|2021-06-21 12:36:50|7124.1|7121.3|7123.1|7120.3|7124.1|7121.3|7122.1|7119.3|11
1624279020000|2021-06-21 12:37:00|7122.6|7119.8|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|17
1624279030000|2021-06-21 12:37:10|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|16
1624279040000|2021-06-21 12:37:20|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7121.1|7118.3|37
1624279050000|2021-06-21 12:37:30|7121.1|7118.3|7122.1|7119.3|7122.1|7119.3|7121.1|7118.3|20
1624279060000|2021-06-21 12:37:40|7123.1|7120.3|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|257
1624279070000|2021-06-21 12:37:50|7123.1|7120.3|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|9
1624279080000|2021-06-21 12:38:00|||||||||2
1624279090000|2021-06-21 12:38:10|7121.1|7118.3|7124.1|7121.3|7124.1|7121.3|7121.1|7118.3|46
1624279100000|2021-06-21 12:38:20|7125.1|7122.3|7123.1|7120.3|7125.1|7122.3|7123.1|7120.3|20
1624279110000|2021-06-21 12:38:30|7122.1|7119.3|7119.1|7116.3|7122.1|7119.3|7119.1|7116.3|63
1624279120000|2021-06-21 12:38:40|7120.1|7117.3|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|30
1624279130000|2021-06-21 12:38:50|7118.6|7115.8|7118.6|7115.8|7119.1|7116.3|7118.1|7115.3|28
1624279140000|2021-06-21 12:39:00|7119.1|7116.3|7120.1|7117.3|7120.1|7117.3|7118.1|7115.3|19
1624279150000|2021-06-21 12:39:10|7119.6|7116.8|7118.6|7115.8|7119.6|7116.8|7118.1|7115.3|31
1624279160000|2021-06-21 12:39:20|7119.1|7116.3|7118.6|7115.8|7119.1|7116.3|7118.1|7115.3|48
1624279170000|2021-06-21 12:39:30|7118.1|7115.3|7119.1|7116.3|7119.1|7116.3|7118.1|7115.3|10
1624279180000|2021-06-21 12:39:40|||||||||5
1624279190000|2021-06-21 12:39:50|7118.1|7115.3|7117.6|7114.8|7118.1|7115.3|7117.1|7114.3|19
1624279200000|2021-06-21 12:40:00|7117.1|7114.3|7117.1|7114.3|7118.1|7115.3|7116.1|7113.3|72
1624279210000|2021-06-21 12:40:10|7116.6|7113.8|7118.1|7115.3|7118.1|7115.3|7116.1|7113.3|50
1624279220000|2021-06-21 12:40:20|7119.1|7116.3|7118.1|7115.3|7119.1|7116.3|7117.1|7114.3|45
1624279230000|2021-06-21 12:40:30|7117.1|7114.3|7116.1|7113.3|7117.6|7114.8|7116.1|7113.3|48
1624279240000|2021-06-21 12:40:40|7115.1|7112.3|7115.1|7112.3|7116.1|7113.3|7113.1|7110.3|149
1624279250000|2021-06-21 12:40:50|7114.6|7111.8|7116.1|7113.3|7116.1|7113.3|7114.6|7111.8|69
1624279260000|2021-06-21 12:41:00|7115.6|7112.8|7116.1|7113.3|7117.1|7114.3|7115.1|7112.3|86
1624279270000|2021-06-21 12:41:10|7117.1|7114.3|7116.1|7113.3|7117.1|7114.3|7116.1|7113.3|30
1624279280000|2021-06-21 12:41:20|7116.6|7113.8|7115.1|7112.3|7116.6|7113.8|7115.1|7112.3|26
1624279290000|2021-06-21 12:41:30|7114.6|7111.8|7115.1|7112.3|7116.1|7113.3|7114.1|7111.3|37
1624279300000|2021-06-21 12:41:40|7114.6|7111.8|7116.1|7113.3|7116.1|7113.3|7114.1|7111.3|87
1624279310000|2021-06-21 12:41:50|7115.1|7112.3|7116.1|7113.3|7117.6|7114.8|7114.1|7111.3|139
1624279320000|2021-06-21 12:42:00|7115.1|7112.3|7114.1|7111.3|7116.1|7113.3|7113.1|7110.3|85
1624279330000|2021-06-21 12:42:10|7113.1|7110.3|7112.1|7109.3|7114.1|7111.3|7112.1|7109.3|85
1624279340000|2021-06-21 12:42:20|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7109.1|7106.3|213
1624279350000|2021-06-21 12:42:30|7110.1|7107.3|7111.1|7108.3|7111.1|7108.3|7110.1|7107.3|50
1624279360000|2021-06-21 12:42:40|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7111.1|7108.3|72
1624279370000|2021-06-21 12:42:50|7112.6|7109.8|7110.1|7107.3|7113.1|7110.3|7110.1|7107.3|118
1624279380000|2021-06-21 12:43:00|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|30
1624279390000|2021-06-21 12:43:10|7111.6|7108.8|7110.1|7107.3|7112.1|7109.3|7110.1|7107.3|22
1624279400000|2021-06-21 12:43:20|||||||||15
1624279410000|2021-06-21 12:43:30|7110.6|7107.8|7110.1|7107.3|7111.1|7108.3|7110.1|7107.3|82
1624279420000|2021-06-21 12:43:40|7109.1|7106.3|7108.1|7105.3|7109.1|7106.3|7107.1|7104.3|415
1624279430000|2021-06-21 12:43:50|7109.1|7106.3|7108.1|7105.3|7109.1|7106.3|7107.6|7104.8|52
1624279440000|2021-06-21 12:44:00|7107.6|7104.8|7107.6|7104.8|7108.1|7105.3|7107.1|7104.3|66
1624279450000|2021-06-21 12:44:10|7107.1|7104.3|7107.1|7104.3|7108.1|7105.3|7107.1|7104.3|139
1624279460000|2021-06-21 12:44:20|7106.6|7103.8|7108.1|7105.3|7108.1|7105.3|7105.1|7102.3|209
1624279470000|2021-06-21 12:44:30|7109.1|7106.3|7108.1|7105.3|7109.1|7106.3|7108.1|7105.3|57
1624279480000|2021-06-21 12:44:40|7107.1|7104.3|7109.1|7106.3|7109.1|7106.3|7107.1|7104.3|50
1624279490000|2021-06-21 12:44:50|7108.1|7105.3|7110.1|7107.3|7111.1|7108.3|7108.1|7105.3|146
1624279500000|2021-06-21 12:45:00|7110.6|7107.8|7110.1|7107.3|7111.1|7108.3|7109.1|7106.3|76
1624279510000|2021-06-21 12:45:10|||||||||6
1624279520000|2021-06-21 12:45:20|7111.1|7108.3|7112.1|7109.3|7112.1|7109.3|7110.1|7107.3|39
1624279530000|2021-06-21 12:45:30|7111.6|7108.8|7112.1|7109.3|7113.1|7110.3|7111.1|7108.3|52
1624279540000|2021-06-21 12:45:40|7113.1|7110.3|7112.1|7109.3|7113.1|7110.3|7112.1|7109.3|28
1624279550000|2021-06-21 12:45:50|7113.1|7110.3|7113.1|7110.3|7114.1|7111.3|7113.1|7110.3|45
1624279560000|2021-06-21 12:46:00|7113.6|7110.8|7114.1|7111.3|7114.1|7111.3|7113.6|7110.8|25
1624279570000|2021-06-21 12:46:10|7113.1|7110.3|7113.6|7110.8|7114.1|7111.3|7113.1|7110.3|59
1624279580000|2021-06-21 12:46:20|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|4
1624279590000|2021-06-21 12:46:30|7112.1|7109.3|7112.1|7109.3|7112.6|7109.8|7112.1|7109.3|276
1624279600000|2021-06-21 12:46:40|7113.1|7110.3|7112.1|7109.3|7113.1|7110.3|7112.1|7109.3|16
1624279610000|2021-06-21 12:46:50|7111.6|7108.8|7111.1|7108.3|7112.1|7109.3|7111.1|7108.3|19
1624279620000|2021-06-21 12:47:00|7111.6|7108.8|7112.1|7109.3|7113.1|7110.3|7111.1|7108.3|122
1624279630000|2021-06-21 12:47:10|7112.6|7109.8|7113.1|7110.3|7113.1|7110.3|7112.6|7109.8|16
1624279640000|2021-06-21 12:47:20|7112.6|7109.8|7111.1|7108.3|7112.6|7109.8|7111.1|7108.3|21
1624279650000|2021-06-21 12:47:30|7110.6|7107.8|7111.1|7108.3|7112.1|7109.3|7110.6|7107.8|55
1624279660000|2021-06-21 12:47:40|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7111.1|7108.3|48
1624279670000|2021-06-21 12:47:50|7113.1|7110.3|7112.1|7109.3|7113.1|7110.3|7112.1|7109.3|30
1624279680000|2021-06-21 12:48:00|7111.6|7108.8|7110.1|7107.3|7111.6|7108.8|7109.1|7106.3|106
1624279690000|2021-06-21 12:48:10|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7108.1|7105.3|17
1624279700000|2021-06-21 12:48:20|7109.6|7106.8|7110.1|7107.3|7110.1|7107.3|7109.1|7106.3|81
1624279710000|2021-06-21 12:48:30|7111.1|7108.3|7110.1|7107.3|7111.1|7108.3|7110.1|7107.3|14
1624279720000|2021-06-21 12:48:40|7110.6|7107.8|7110.1|7107.3|7111.1|7108.3|7110.1|7107.3|17
1624279730000|2021-06-21 12:48:50|||||||||37
1624279740000|2021-06-21 12:49:00|7110.6|7107.8|7110.6|7107.8|7111.1|7108.3|7110.1|7107.3|23
1624279750000|2021-06-21 12:49:10|7111.1|7108.3|7110.6|7107.8|7111.1|7108.3|7110.1|7107.3|16
1624279760000|2021-06-21 12:49:20|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7110.1|7107.3|17
1624279770000|2021-06-21 12:49:30|||||||||12
1624279780000|2021-06-21 12:49:40|7111.6|7108.8|7112.1|7109.3|7112.1|7109.3|7111.1|7108.3|15
1624279790000|2021-06-21 12:49:50|7113.1|7110.3|7112.1|7109.3|7113.1|7110.3|7112.1|7109.3|23
1624279800000|2021-06-21 12:50:00|7113.1|7110.3|7112.1|7109.3|7113.1|7110.3|7112.1|7109.3|45
1624279810000|2021-06-21 12:50:10|7111.1|7108.3|7113.1|7110.3|7113.1|7110.3|7111.1|7108.3|37
1624279820000|2021-06-21 12:50:20|7112.1|7109.3|7112.1|7109.3|7113.1|7110.3|7112.1|7109.3|28
1624279830000|2021-06-21 12:50:30|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|15
1624279840000|2021-06-21 12:50:40|7111.6|7108.8|7111.6|7108.8|7112.1|7109.3|7110.1|7107.3|24
1624279850000|2021-06-21 12:50:50|7111.1|7108.3|7110.1|7107.3|7112.1|7109.3|7110.1|7107.3|20
1624279860000|2021-06-21 12:51:00|7111.1|7108.3|7110.1|7107.3|7111.1|7108.3|7110.1|7107.3|30
1624279870000|2021-06-21 12:51:10|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7108.1|7105.3|150
1624279880000|2021-06-21 12:51:20|7108.1|7105.3|7108.1|7105.3|7109.1|7106.3|7108.1|7105.3|23
1624279890000|2021-06-21 12:51:30|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|29
1624279900000|2021-06-21 12:51:40|7108.1|7105.3|7109.1|7106.3|7109.1|7106.3|7108.1|7105.3|29
1624279910000|2021-06-21 12:51:50|7108.1|7105.3|7108.6|7105.8|7109.1|7106.3|7107.1|7104.3|147
1624279920000|2021-06-21 12:52:00|7109.1|7106.3|7108.1|7105.3|7109.1|7106.3|7108.1|7105.3|18
1624279930000|2021-06-21 12:52:10|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|24
1624279940000|2021-06-21 12:52:20|7108.6|7105.8|7108.6|7105.8|7109.1|7106.3|7108.1|7105.3|23
1624279950000|2021-06-21 12:52:30|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7108.1|7105.3|44
1624279960000|2021-06-21 12:52:40|7109.6|7106.8|7111.1|7108.3|7111.1|7108.3|7109.6|7106.8|32
1624279970000|2021-06-21 12:52:50|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7111.1|7108.3|12
1624279980000|2021-06-21 12:53:00|7111.6|7108.8|7109.6|7106.8|7111.6|7108.8|7109.1|7106.3|36
1624279990000|2021-06-21 12:53:10|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|3
1624280000000|2021-06-21 12:53:20|7109.1|7106.3|7110.1|7107.3|7110.1|7107.3|7109.1|7106.3|11
1624280010000|2021-06-21 12:53:30|7109.6|7106.8|7109.1|7106.3|7109.6|7106.8|7109.1|7106.3|7
1624280020000|2021-06-21 12:53:40|7110.1|7107.3|7111.1|7108.3|7111.1|7108.3|7110.1|7107.3|177
1624280030000|2021-06-21 12:53:50|7112.1|7109.3|7111.1|7108.3|7112.1|7109.3|7111.1|7108.3|24
1624280040000|2021-06-21 12:54:00|7110.6|7107.8|7111.1|7108.3|7111.1|7108.3|7110.1|7107.3|20
1624280050000|2021-06-21 12:54:10|7110.6|7107.8|7110.1|7107.3|7110.6|7107.8|7110.1|7107.3|36
1624280060000|2021-06-21 12:54:20|7110.6|7107.8|7110.6|7107.8|7111.1|7108.3|7110.6|7107.8|8
1624280070000|2021-06-21 12:54:30|7110.1|7107.3|7110.1|7107.3|7111.1|7108.3|7110.1|7107.3|23
1624280080000|2021-06-21 12:54:40|7109.6|7106.8|7111.1|7108.3|7111.1|7108.3|7109.1|7106.3|53
1624280090000|2021-06-21 12:54:50|||||||||5
1624280100000|2021-06-21 12:55:00|7110.1|7107.3|7109.1|7106.3|7111.1|7108.3|7109.1|7106.3|23
1624280110000|2021-06-21 12:55:10|7109.6|7106.8|7109.6|7106.8|7110.1|7107.3|7109.6|7106.8|17
1624280120000|2021-06-21 12:55:20|7109.1|7106.3|7108.1|7105.3|7109.1|7106.3|7108.1|7105.3|16
1624280130000|2021-06-21 12:55:30|7109.1|7106.3|7107.1|7104.3|7109.1|7106.3|7107.1|7104.3|41
1624280140000|2021-06-21 12:55:40|||||||||15
1624280150000|2021-06-21 12:55:50|7106.1|7103.3|7107.1|7104.3|7107.1|7104.3|7106.1|7103.3|18
1624280160000|2021-06-21 12:56:00|7108.1|7105.3|7107.1|7104.3|7108.1|7105.3|7107.1|7104.3|31
1624280170000|2021-06-21 12:56:10|7108.1|7105.3|7107.1|7104.3|7108.1|7105.3|7107.1|7104.3|12
1624280180000|2021-06-21 12:56:20|7106.6|7103.8|7106.1|7103.3|7106.6|7103.8|7106.1|7103.3|30
1624280190000|2021-06-21 12:56:30|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7106.1|7103.3|20
1624280200000|2021-06-21 12:56:40|7106.1|7103.3|7107.1|7104.3|7107.1|7104.3|7106.1|7103.3|13
1624280210000|2021-06-21 12:56:50|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7107.1|7104.3|21
1624280220000|2021-06-21 12:57:00|7107.1|7104.3|7108.1|7105.3|7108.1|7105.3|7107.1|7104.3|23
1624280230000|2021-06-21 12:57:10|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7106.1|7103.3|60
1624280240000|2021-06-21 12:57:20|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|20
1624280250000|2021-06-21 12:57:30|7109.1|7106.3|7110.1|7107.3|7110.1|7107.3|7108.1|7105.3|30
1624280260000|2021-06-21 12:57:40|7109.6|7106.8|7109.1|7106.3|7110.1|7107.3|7109.1|7106.3|12
1624280270000|2021-06-21 12:57:50|7110.1|7107.3|7109.1|7106.3|7110.1|7107.3|7108.1|7105.3|17
1624280280000|2021-06-21 12:58:00|7108.1|7105.3|7109.6|7106.8|7110.1|7107.3|7108.1|7105.3|21
1624280290000|2021-06-21 12:58:10|7109.1|7106.3|7109.1|7106.3|7110.1|7107.3|7109.1|7106.3|4
1624280300000|2021-06-21 12:58:20|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.1|7105.3|13
1624280310000|2021-06-21 12:58:30|7109.1|7106.3|7111.1|7108.3|7111.1|7108.3|7109.1|7106.3|88
1624280320000|2021-06-21 12:58:40|7112.1|7109.3|7111.1|7108.3|7112.1|7109.3|7110.1|7107.3|35
1624280330000|2021-06-21 12:58:50|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|20
1624280340000|2021-06-21 12:59:00|7113.1|7110.3|7114.1|7111.3|7114.1|7111.3|7113.1|7110.3|104
1624280350000|2021-06-21 12:59:10|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|53
1624280360000|2021-06-21 12:59:20|7112.6|7109.8|7112.1|7109.3|7112.6|7109.8|7111.1|7108.3|61
1624280370000|2021-06-21 12:59:30|7112.6|7109.8|7111.6|7108.8|7113.1|7110.3|7111.1|7108.3|34
1624280380000|2021-06-21 12:59:40|7111.1|7108.3|7110.1|7107.3|7111.6|7108.8|7110.1|7107.3|45
1624280390000|2021-06-21 12:59:50|7109.6|7106.8|7108.1|7105.3|7110.1|7107.3|7108.1|7105.3|135
1624280400000|2021-06-21 13:00:00|7109.1|7106.3|7099.1|7096.3|7109.1|7106.3|7097.1|7094.3|758
1624280410000|2021-06-21 13:00:10|7098.6|7095.8|7099.1|7096.3|7105.1|7102.3|7097.1|7094.3|357
1624280420000|2021-06-21 13:00:20|7098.1|7095.3|7094.1|7091.3|7098.6|7095.8|7093.1|7090.3|293
1624280430000|2021-06-21 13:00:30|7094.6|7091.8|7098.1|7095.3|7098.1|7095.3|7093.1|7090.3|194
1624280440000|2021-06-21 13:00:40|7098.6|7095.8|7098.1|7095.3|7101.1|7098.3|7097.1|7094.3|166
1624280450000|2021-06-21 13:00:50|7097.1|7094.3|7096.1|7093.3|7097.1|7094.3|7095.1|7092.3|101
1624280460000|2021-06-21 13:01:00|7095.1|7092.3|7094.1|7091.3|7095.1|7092.3|7092.1|7089.3|310
1624280470000|2021-06-21 13:01:10|7095.1|7092.3|7093.1|7090.3|7095.1|7092.3|7093.1|7090.3|86
1624280480000|2021-06-21 13:01:20|7094.1|7091.3|7092.1|7089.3|7095.1|7092.3|7092.1|7089.3|119
1624280490000|2021-06-21 13:01:30|7091.1|7088.3|7090.1|7087.3|7091.6|7088.8|7088.1|7085.3|237
1624280500000|2021-06-21 13:01:40|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|7089.2|7086.4|164
1624280510000|2021-06-21 13:01:50|7090.6|7087.8|7090.6|7087.8|7091.1|7088.3|7090.1|7087.3|88
1624280520000|2021-06-21 13:02:00|7091.1|7088.3|7091.1|7088.3|7092.1|7089.3|7090.1|7087.3|84
1624280530000|2021-06-21 13:02:10|7092.1|7089.3|7093.1|7090.3|7095.1|7092.3|7091.1|7088.3|199
1624280540000|2021-06-21 13:02:20|7092.1|7089.3|7092.1|7089.3|7093.6|7090.8|7091.1|7088.3|134
1624280550000|2021-06-21 13:02:30|7091.1|7088.3|7092.6|7089.8|7093.1|7090.3|7091.1|7088.3|144
1624280560000|2021-06-21 13:02:40|7092.1|7089.3|7092.1|7089.3|7093.1|7090.3|7092.1|7089.3|157
1624280570000|2021-06-21 13:02:50|7093.1|7090.3|7091.1|7088.3|7093.1|7090.3|7089.1|7086.3|104
1624280580000|2021-06-21 13:03:00|7090.1|7087.3|7092.1|7089.3|7092.1|7089.3|7089.1|7086.3|114
1624280590000|2021-06-21 13:03:10|7092.6|7089.8|7094.1|7091.3|7096.1|7093.3|7092.1|7089.3|166
1624280600000|2021-06-21 13:03:20|7093.1|7090.3|7093.1|7090.3|7094.1|7091.3|7092.1|7089.3|105
1624280610000|2021-06-21 13:03:30|7092.1|7089.3|7093.1|7090.3|7093.1|7090.3|7090.1|7087.3|134
1624280620000|2021-06-21 13:03:40|7092.1|7089.3|7091.1|7088.3|7093.1|7090.3|7091.1|7088.3|68
1624280630000|2021-06-21 13:03:50|7090.1|7087.3|7091.1|7088.3|7091.1|7088.3|7090.1|7087.3|40
1624280640000|2021-06-21 13:04:00|7090.1|7087.3|7086.1|7083.3|7090.1|7087.3|7085.1|7082.3|378
1624280650000|2021-06-21 13:04:10|7086.6|7083.8|7086.1|7083.3|7088.1|7085.3|7086.1|7083.3|115
1624280660000|2021-06-21 13:04:20|7085.1|7082.3|7086.1|7083.3|7087.1|7084.3|7085.1|7082.3|74
1624280670000|2021-06-21 13:04:30|7087.1|7084.3|7091.1|7088.3|7092.1|7089.3|7086.1|7083.3|107
1624280680000|2021-06-21 13:04:40|7092.1|7089.3|7089.1|7086.3|7093.1|7090.3|7089.1|7086.3|204
1624280690000|2021-06-21 13:04:50|7090.1|7087.3|7092.1|7089.3|7092.1|7089.3|7089.1|7086.3|47
1624280700000|2021-06-21 13:05:00|7091.6|7088.8|7094.1|7091.3|7096.1|7093.3|7091.1|7088.3|225
1624280710000|2021-06-21 13:05:10|7093.1|7090.3|7094.1|7091.3|7094.1|7091.3|7093.1|7090.3|39
1624280720000|2021-06-21 13:05:20|7093.1|7090.3|7088.1|7085.3|7094.1|7091.3|7086.1|7083.3|188
1624280730000|2021-06-21 13:05:30|7089.1|7086.3|7086.1|7083.3|7089.1|7086.3|7085.1|7082.3|52
1624280740000|2021-06-21 13:05:40|7085.6|7082.8|7081.1|7078.3|7087.1|7084.3|7081.1|7078.3|238
1624280750000|2021-06-21 13:05:50|7080.1|7077.3|7084.1|7081.3|7084.1|7081.3|7077.1|7074.3|276
1624280760000|2021-06-21 13:06:00|7083.1|7080.3|7082.1|7079.3|7083.1|7080.3|7080.1|7077.3|180
1624280770000|2021-06-21 13:06:10|7082.6|7079.8|7082.1|7079.3|7083.6|7080.8|7080.1|7077.3|108
1624280780000|2021-06-21 13:06:20|7083.1|7080.3|7083.1|7080.3|7085.1|7082.3|7082.1|7079.3|129
1624280790000|2021-06-21 13:06:30|7082.1|7079.3|7083.6|7080.8|7084.1|7081.3|7081.1|7078.3|74
1624280800000|2021-06-21 13:06:40|7084.1|7081.3|7087.1|7084.3|7087.1|7084.3|7083.1|7080.3|145
1624280810000|2021-06-21 13:06:50|7087.6|7084.8|7088.1|7085.3|7091.1|7088.3|7087.6|7084.8|167
1624280820000|2021-06-21 13:07:00|7087.1|7084.3|7086.1|7083.3|7087.1|7084.3|7085.1|7082.3|54
1624280830000|2021-06-21 13:07:10|7085.1|7082.3|7083.1|7080.3|7086.1|7083.3|7083.1|7080.3|59
1624280840000|2021-06-21 13:07:20|7084.1|7081.3|7086.1|7083.3|7087.1|7084.3|7083.1|7080.3|203
1624280850000|2021-06-21 13:07:30|7086.6|7083.8|7087.6|7084.8|7089.1|7086.3|7086.1|7083.3|85
1624280860000|2021-06-21 13:07:40|7087.1|7084.3|7087.1|7084.3|7088.6|7085.8|7087.1|7084.3|56
1624280870000|2021-06-21 13:07:50|7088.1|7085.3|7087.1|7084.3|7088.1|7085.3|7086.1|7083.3|54
1624280880000|2021-06-21 13:08:00|7086.1|7083.3|7085.1|7082.3|7086.1|7083.3|7085.1|7082.3|114
1624280890000|2021-06-21 13:08:10|7085.6|7082.8|7086.1|7083.3|7086.1|7083.3|7085.6|7082.8|8
1624280900000|2021-06-21 13:08:20|7086.6|7083.8|7087.1|7084.3|7087.1|7084.3|7085.1|7082.3|56
1624280910000|2021-06-21 13:08:30|7086.6|7083.8|7086.1|7083.3|7087.1|7084.3|7085.6|7082.8|19
1624280920000|2021-06-21 13:08:40|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|7086.1|7083.3|23
1624280930000|2021-06-21 13:08:50|7086.6|7083.8|7087.1|7084.3|7087.1|7084.3|7085.1|7082.3|60
1624280940000|2021-06-21 13:09:00|7086.6|7083.8|7089.1|7086.3|7089.1|7086.3|7086.1|7083.3|40
1624280950000|2021-06-21 13:09:10|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|7089.1|7086.3|60
1624280960000|2021-06-21 13:09:20|7091.1|7088.3|7090.1|7087.3|7092.1|7089.3|7090.1|7087.3|75
1624280970000|2021-06-21 13:09:30|7091.1|7088.3|7092.1|7089.3|7092.1|7089.3|7090.1|7087.3|59
1624280980000|2021-06-21 13:09:40|7094.1|7091.3|7093.1|7090.3|7094.1|7091.3|7092.1|7089.3|101
1624280990000|2021-06-21 13:09:50|7092.6|7089.8|7091.6|7088.8|7093.1|7090.3|7091.6|7088.8|40
1624281000000|2021-06-21 13:10:00|7091.1|7088.3|7091.1|7088.3|7092.1|7089.3|7089.1|7086.3|166
1624281010000|2021-06-21 13:10:10|7091.6|7088.8|7091.1|7088.3|7092.1|7089.3|7090.1|7087.3|78
1624281020000|2021-06-21 13:10:20|7091.6|7088.8|7097.1|7094.3|7097.6|7094.8|7091.6|7088.8|248
1624281030000|2021-06-21 13:10:30|7097|7094.2|7096.1|7093.3|7098|7095.2|7096.1|7093.3|127
1624281040000|2021-06-21 13:10:40|7096|7093.2|7096|7093.2|7098.1|7095.3|7095.1|7092.3|299
1624281050000|2021-06-21 13:10:50|7095.6|7092.8|7095.1|7092.3|7095.6|7092.8|7094.1|7091.3|16
1624281060000|2021-06-21 13:11:00|7096|7093.2|7097|7094.2|7098.1|7095.3|7096|7093.2|100
1624281070000|2021-06-21 13:11:10|7097.1|7094.3|7098|7095.2|7098|7095.2|7097.1|7094.3|30
1624281080000|2021-06-21 13:11:20|7097.6|7094.8|7099|7096.2|7100|7097.2|7097.1|7094.3|211
1624281090000|2021-06-21 13:11:30|7098|7095.2|7101|7098.2|7101|7098.2|7098|7095.2|132
1624281100000|2021-06-21 13:11:40|7100.5|7097.7|7101|7098.2|7101|7098.2|7100|7097.2|53
1624281110000|2021-06-21 13:11:50|7100.1|7097.3|7101|7098.2|7101|7098.2|7099|7096.2|80
1624281120000|2021-06-21 13:12:00|7100|7097.2|7098|7095.2|7101|7098.2|7098|7095.2|96
1624281130000|2021-06-21 13:12:10|7097|7094.2|7099|7096.2|7100|7097.2|7097|7094.2|102
1624281140000|2021-06-21 13:12:20|7098|7095.2|7098|7095.2|7098|7095.2|7096.1|7093.3|65
1624281150000|2021-06-21 13:12:30|7098.5|7095.7|7098|7095.2|7099|7096.2|7097|7094.2|82
1624281160000|2021-06-21 13:12:40|7099|7096.2|7099|7096.2|7099|7096.2|7097|7094.2|95
1624281170000|2021-06-21 13:12:50|7100|7097.2|7099|7096.2|7100.5|7097.7|7099|7096.2|78
1624281180000|2021-06-21 13:13:00|7098.5|7095.7|7095.5|7092.7|7099|7096.2|7095|7092.2|141
1624281190000|2021-06-21 13:13:10|7096|7093.2|7100|7097.2|7100|7097.2|7094|7091.2|182
1624281200000|2021-06-21 13:13:20|7101|7098.2|7105|7102.2|7105|7102.2|7101|7098.2|318
1624281210000|2021-06-21 13:13:30|7106|7103.2|7106|7103.2|7106|7103.2|7105|7102.2|69
1624281220000|2021-06-21 13:13:40|7107|7104.2|7110|7107.2|7110|7107.2|7107|7104.2|138
1624281230000|2021-06-21 13:13:50|7111|7108.2|7109.5|7106.7|7112|7109.2|7109|7106.2|294
1624281240000|2021-06-21 13:14:00|7110|7107.2|7114|7111.2|7114|7111.2|7109|7106.2|162
1624281250000|2021-06-21 13:14:10|7113|7110.2|7113|7110.2|7114|7111.2|7113|7110.2|114
1624281260000|2021-06-21 13:14:20|7114|7111.2|7113|7110.2|7114|7111.2|7113|7110.2|261
1624281270000|2021-06-21 13:14:30|7113.5|7110.7|7115|7112.2|7115|7112.2|7113.1|7110.3|276
1624281280000|2021-06-21 13:14:40|7115.5|7112.7|7113.5|7110.7|7115.5|7112.7|7113|7110.2|124
1624281290000|2021-06-21 13:14:50|7113|7110.2|7113|7110.2|7114|7111.2|7113|7110.2|28
1624281300000|2021-06-21 13:15:00|7112|7109.2|7112|7109.2|7113|7110.2|7111|7108.2|178
1624281310000|2021-06-21 13:15:10|7111.5|7108.7|7112|7109.2|7113|7110.2|7111|7108.2|126
1624281320000|2021-06-21 13:15:20|7113|7110.2|7112|7109.2|7113|7110.2|7112|7109.2|33
1624281330000|2021-06-21 13:15:30|7114|7111.2|7112|7109.2|7114|7111.2|7112|7109.2|113
1624281340000|2021-06-21 13:15:40|7112.5|7109.7|7116|7113.2|7116|7113.2|7112.5|7109.7|117
1624281350000|2021-06-21 13:15:50|7115.5|7112.7|7117|7114.2|7118|7115.2|7115|7112.2|238
1624281360000|2021-06-21 13:16:00|7118|7115.2|7123|7120.2|7124|7121.2|7118|7115.2|903
1624281370000|2021-06-21 13:16:10|7123.5|7120.7|7124|7121.2|7125|7122.2|7123|7120.2|152
1624281380000|2021-06-21 13:16:20|7125|7122.2|7125|7122.2|7126|7123.2|7124|7121.2|220
1624281390000|2021-06-21 13:16:30|7124.5|7121.7|7123|7120.2|7125|7122.2|7122|7119.2|92
1624281400000|2021-06-21 13:16:40|7124|7121.2|7123|7120.2|7124|7121.2|7122.5|7119.7|97
1624281410000|2021-06-21 13:16:50|7122.5|7119.7|7124|7121.2|7124|7121.2|7122|7119.2|437
1624281420000|2021-06-21 13:17:00|7125|7122.2|7126|7123.2|7129|7126.2|7125|7122.2|208
1624281430000|2021-06-21 13:17:10|7127|7124.2|7128|7125.2|7129|7126.2|7126|7123.2|763
1624281440000|2021-06-21 13:17:20|7127|7124.2|7127|7124.2|7129|7126.2|7126|7123.2|142
1624281450000|2021-06-21 13:17:30|7128|7125.2|7130|7127.2|7130|7127.2|7127|7124.2|430
1624281460000|2021-06-21 13:17:40|7129|7126.2|7130|7127.2|7131|7128.2|7129|7126.2|153
1624281470000|2021-06-21 13:17:50|7131|7128.2|7132|7129.2|7133|7130.2|7130|7127.2|304
1624281480000|2021-06-21 13:18:00|7133|7130.2|7130|7127.2|7133|7130.2|7129|7126.2|165
1624281490000|2021-06-21 13:18:10|7129.9|7127.1|7128|7125.2|7130|7127.2|7126.9|7124.1|99
1624281500000|2021-06-21 13:18:20|7128.9|7126.1|7131|7128.2|7131|7128.2|7127.9|7125.1|434
1624281510000|2021-06-21 13:18:30|7132|7129.2|7132.9|7130.1|7134|7131.2|7132|7129.2|119
1624281520000|2021-06-21 13:18:40|7133|7130.2|7128|7125.2|7134.9|7132.1|7128|7125.2|177
1624281530000|2021-06-21 13:18:50|7128.9|7126.1|7130|7127.2|7130|7127.2|7128.9|7126.1|83
1624281540000|2021-06-21 13:19:00|7130.9|7128.1|7131|7128.2|7131|7128.2|7129|7126.2|305
1624281550000|2021-06-21 13:19:10|7132|7129.2|7133|7130.2|7134|7131.2|7132|7129.2|316
1624281560000|2021-06-21 13:19:20|7133.9|7131.1|7134|7131.2|7134.9|7132.1|7132|7129.2|238
1624281570000|2021-06-21 13:19:30|7133.9|7131.1|7134.9|7132.1|7135.9|7133.1|7133|7130.2|169
1624281580000|2021-06-21 13:19:40|7135.9|7133.1|7136.5|7133.7|7137.9|7135.1|7135.9|7133.1|169
1624281590000|2021-06-21 13:19:50|7136|7133.2|7136.9|7134.1|7137|7134.2|7135.9|7133.1|76
1624281600000|2021-06-21 13:20:00|7137|7134.2|7135|7132.2|7138|7135.2|7134.9|7132.1|99
1624281610000|2021-06-21 13:20:10|7135.9|7133.1|7139|7136.2|7139|7136.2|7135.9|7133.1|156
1624281620000|2021-06-21 13:20:20|7138.9|7136.1|7144.9|7142.1|7147|7144.2|7138.9|7136.1|398
1624281630000|2021-06-21 13:20:30|7145|7142.2|7145.9|7143.1|7146|7143.2|7144.9|7142.1|221
1624281640000|2021-06-21 13:20:40|7146|7143.2|7146.9|7144.1|7148|7145.2|7145.9|7143.1|313
1624281650000|2021-06-21 13:20:50|7147|7144.2|7143.9|7141.1|7147.4|7144.6|7143.9|7141.1|163
1624281660000|2021-06-21 13:21:00|7143|7140.2|7146|7143.2|7146|7143.2|7141.9|7139.1|236
1624281670000|2021-06-21 13:21:10|7145.9|7143.1|7144.9|7142.1|7146|7143.2|7143|7140.2|147
1624281680000|2021-06-21 13:21:20|7145|7142.2|7146|7143.2|7146.9|7144.1|7143.9|7141.1|174
1624281690000|2021-06-21 13:21:30|7145.9|7143.1|7145.9|7143.1|7146.9|7144.1|7145.9|7143.1|185
1624281700000|2021-06-21 13:21:40|7146.4|7143.6|7146.9|7144.1|7147.9|7145.1|7144.9|7142.1|232
1624281710000|2021-06-21 13:21:50|7146.4|7143.6|7145.9|7143.1|7146.9|7144.1|7145.9|7143.1|112
1624281720000|2021-06-21 13:22:00|7146.9|7144.1|7145.9|7143.1|7146.9|7144.1|7143.9|7141.1|290
1624281730000|2021-06-21 13:22:10|7146.4|7143.6|7146.9|7144.1|7148.9|7146.1|7145.9|7143.1|150
1624281740000|2021-06-21 13:22:20|7146.4|7143.6|7143.9|7141.1|7146.4|7143.6|7143.9|7141.1|109
1624281750000|2021-06-21 13:22:30|7144.4|7141.6|7143.9|7141.1|7146|7143.2|7143.9|7141.1|102
1624281760000|2021-06-21 13:22:40|7143|7140.2|7143.4|7140.6|7145|7142.2|7143|7140.2|158
1624281770000|2021-06-21 13:22:50|7143.9|7141.1|7144.4|7141.6|7144.9|7142.1|7143|7140.2|82
1624281780000|2021-06-21 13:23:00|7144.9|7142.1|7141.9|7139.1|7144.9|7142.1|7141|7138.2|107
1624281790000|2021-06-21 13:23:10|7142.9|7140.1|7141.9|7139.1|7143.9|7141.1|7140.9|7138.1|133
1624281800000|2021-06-21 13:23:20|7142|7139.2|7140.4|7137.6|7142.9|7140.1|7139.9|7137.1|73
1624281810000|2021-06-21 13:23:30|7140|7137.2|7140.9|7138.1|7142.9|7140.1|7140|7137.2|65
1624281820000|2021-06-21 13:23:40|7139.9|7137.1|7139.4|7136.6|7139.9|7137.1|7138.9|7136.1|77
1624281830000|2021-06-21 13:23:50|7139|7136.2|7138.9|7136.1|7139|7136.2|7136.9|7134.1|180
1624281840000|2021-06-21 13:24:00|7138|7135.2|7135.9|7133.1|7138|7135.2|7134.9|7132.1|245
1624281850000|2021-06-21 13:24:10|7135.4|7132.6|7135|7132.2|7136.9|7134.1|7134.9|7132.1|116
1624281860000|2021-06-21 13:24:20|7134.9|7132.1|7137|7134.2|7138|7135.2|7134.9|7132.1|159
1624281870000|2021-06-21 13:24:30|7136.4|7133.6|7140|7137.2|7140|7137.2|7136|7133.2|123
1624281880000|2021-06-21 13:24:40|7139.9|7137.1|7139.9|7137.1|7140|7137.2|7139.9|7137.1|138
1624281890000|2021-06-21 13:24:50|7138.9|7136.1|7138|7135.2|7138.9|7136.1|7137|7134.2|79
1624281900000|2021-06-21 13:25:00|7137.9|7135.1|7142|7139.2|7142.9|7140.1|7137.9|7135.1|421
1624281910000|2021-06-21 13:25:10|7141.9|7139.1|7140|7137.2|7141.9|7139.1|7139.9|7137.1|58
1624281920000|2021-06-21 13:25:20|7140.9|7138.1|7140|7137.2|7140.9|7138.1|7139.9|7137.1|55
1624281930000|2021-06-21 13:25:30|7139.9|7137.1|7142.9|7140.1|7143.9|7141.1|7139.9|7137.1|268
1624281940000|2021-06-21 13:25:40|7143|7140.2|7152.9|7150.1|7153.4|7150.6|7142.9|7140.1|879
1624281950000|2021-06-21 13:25:50|7153.9|7151.1|7150.9|7148.1|7153.9|7151.1|7148.9|7146.1|287
1624281960000|2021-06-21 13:26:00|7149.9|7147.1|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|71
1624281970000|2021-06-21 13:26:10|7148.9|7146.1|7149.4|7146.6|7150.4|7147.6|7148.9|7146.1|176
1624281980000|2021-06-21 13:26:20|7148.9|7146.1|7149.9|7147.1|7151.9|7149.1|7148.9|7146.1|63
1624281990000|2021-06-21 13:26:30|7149.4|7146.6|7147.9|7145.1|7150.9|7148.1|7147.9|7145.1|173
1624282000000|2021-06-21 13:26:40|7147.4|7144.6|7141.9|7139.1|7147.4|7144.6|7141.9|7139.1|282
1624282010000|2021-06-21 13:26:50|7142.9|7140.1|7144.9|7142.1|7144.9|7142.1|7142.9|7140.1|82
1624282020000|2021-06-21 13:27:00|7143.9|7141.1|7143.9|7141.1|7144.9|7142.1|7142.9|7140.1|146
1624282030000|2021-06-21 13:27:10|7142.9|7140.1|7143.9|7141.1|7143.9|7141.1|7142.9|7140.1|31
1624282040000|2021-06-21 13:27:20|7144.9|7142.1|7144.9|7142.1|7145.9|7143.1|7144.9|7142.1|41
1624282050000|2021-06-21 13:27:30|7143.9|7141.1|7144.9|7142.1|7144.9|7142.1|7143.9|7141.1|8
1624282060000|2021-06-21 13:27:40|7145.9|7143.1|7143.9|7141.1|7145.9|7143.1|7143.9|7141.1|42
1624282070000|2021-06-21 13:27:50|7142.9|7140.1|7143.9|7141.1|7143.9|7141.1|7141.9|7139.1|217
1624282080000|2021-06-21 13:28:00|7142.9|7140.1|7144.9|7142.1|7146.9|7144.1|7141.9|7139.1|159
1624282090000|2021-06-21 13:28:10|7143.9|7141.1|7143.9|7141.1|7144.9|7142.1|7143.9|7141.1|24
1624282100000|2021-06-21 13:28:20|7143.4|7140.6|7144.9|7142.1|7144.9|7142.1|7142.9|7140.1|50
1624282110000|2021-06-21 13:28:30|7144.4|7141.6|7143.9|7141.1|7144.9|7142.1|7143.9|7141.1|31
1624282120000|2021-06-21 13:28:40|7144.4|7141.6|7144.9|7142.1|7145.9|7143.1|7143.9|7141.1|55
1624282130000|2021-06-21 13:28:50|7144.4|7141.6|7143.9|7141.1|7144.9|7142.1|7142.9|7140.1|34
1624282140000|2021-06-21 13:29:00|7144.4|7141.6|7142.9|7140.1|7144.9|7142.1|7141.9|7139.1|150
1624282150000|2021-06-21 13:29:10|7143.4|7140.6|7143.9|7141.1|7144.9|7142.1|7142.9|7140.1|63
1624282160000|2021-06-21 13:29:20|7145.9|7143.1|7143.9|7141.1|7145.9|7143.1|7142.9|7140.1|390
1624282170000|2021-06-21 13:29:30|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|61
1624282180000|2021-06-21 13:29:40|7144.9|7142.1|7144.4|7141.6|7145.9|7143.1|7143.9|7141.1|72
1624282190000|2021-06-21 13:29:50|7144.9|7142.1|7143.9|7141.1|7144.9|7142.1|7142.9|7140.1|23
1624282200000|2021-06-21 13:30:00|7143.4|7140.6|7137.9|7135.1|7143.9|7141.1|7136.9|7134.1|326
1624282210000|2021-06-21 13:30:10|7136.9|7134.1|7138.9|7136.1|7139.9|7137.1|7136.9|7134.1|214
1624282220000|2021-06-21 13:30:20|7139.4|7136.6|7139.9|7137.1|7141.9|7139.1|7138.9|7136.1|95
1624282230000|2021-06-21 13:30:30|7140.9|7138.1|7141.9|7139.1|7143.9|7141.1|7140.9|7138.1|107
1624282240000|2021-06-21 13:30:40|7142.4|7139.6|7140.9|7138.1|7142.9|7140.1|7139.9|7137.1|137
1624282250000|2021-06-21 13:30:50|7139.9|7137.1|7142.9|7140.1|7143.9|7141.1|7139.9|7137.1|71
1624282260000|2021-06-21 13:31:00|7141.9|7139.1|7137.9|7135.1|7141.9|7139.1|7134.9|7132.1|231
1624282270000|2021-06-21 13:31:10|7138.9|7136.1|7132.9|7130.1|7138.9|7136.1|7132.9|7130.1|184
1624282280000|2021-06-21 13:31:20|7131.9|7129.1|7134.9|7132.1|7136.9|7134.1|7131.9|7129.1|178
1624282290000|2021-06-21 13:31:30|7135.9|7133.1|7137.9|7135.1|7137.9|7135.1|7132.9|7130.1|68
1624282300000|2021-06-21 13:31:40|7137.4|7134.6|7137.9|7135.1|7137.9|7135.1|7135.9|7133.1|57
1624282310000|2021-06-21 13:31:50|7136.9|7134.1|7138.9|7136.1|7140.9|7138.1|7136.9|7134.1|107
1624282320000|2021-06-21 13:32:00|7139.9|7137.1|7137.9|7135.1|7139.9|7137.1|7137.9|7135.1|50
1624282330000|2021-06-21 13:32:10|7136.9|7134.1|7136.4|7133.6|7136.9|7134.1|7135.9|7133.1|77
1624282340000|2021-06-21 13:32:20|7136.9|7134.1|7142.9|7140.1|7142.9|7140.1|7136.4|7133.6|87
1624282350000|2021-06-21 13:32:30|7143.9|7141.1|7142.9|7140.1|7144.9|7142.1|7140.9|7138.1|106
1624282360000|2021-06-21 13:32:40|7141.9|7139.1|7142.9|7140.1|7143.9|7141.1|7141.9|7139.1|31
1624282370000|2021-06-21 13:32:50|7141.9|7139.1|7142.9|7140.1|7143.9|7141.1|7141.9|7139.1|41
1624282380000|2021-06-21 13:33:00|7142.4|7139.6|7144.9|7142.1|7147.9|7145.1|7141.9|7139.1|234
1624282390000|2021-06-21 13:33:10|7145.4|7142.6|7146.9|7144.1|7146.9|7144.1|7144.9|7142.1|51
1624282400000|2021-06-21 13:33:20|7147.9|7145.1|7148.9|7146.1|7149.9|7147.1|7146.9|7144.1|144
1624282410000|2021-06-21 13:33:30|7149.9|7147.1|7144.9|7142.1|7149.9|7147.1|7144.9|7142.1|287
1624282420000|2021-06-21 13:33:40|7143.9|7141.1|7143.9|7141.1|7145.9|7143.1|7143.9|7141.1|68
1624282430000|2021-06-21 13:33:50|7142.9|7140.1|7140.9|7138.1|7143.9|7141.1|7140.9|7138.1|342
1624282440000|2021-06-21 13:34:00|7141.9|7139.1|7143.9|7141.1|7145.9|7143.1|7140.9|7138.1|188
1624282450000|2021-06-21 13:34:10|7142.9|7140.1|7144.4|7141.6|7146.9|7144.1|7142.9|7140.1|69
1624282460000|2021-06-21 13:34:20|7143.9|7141.1|7146.9|7144.1|7146.9|7144.1|7143.9|7141.1|52
1624282470000|2021-06-21 13:34:30|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7145.9|7143.1|132
1624282480000|2021-06-21 13:34:40|7147.4|7144.6|7146.9|7144.1|7147.9|7145.1|7145.9|7143.1|23
1624282490000|2021-06-21 13:34:50|7147.9|7145.1|7142.9|7140.1|7147.9|7145.1|7142.9|7140.1|41
1624282500000|2021-06-21 13:35:00|7142.4|7139.6|7145.9|7143.1|7147.9|7145.1|7142.4|7139.6|181
1624282510000|2021-06-21 13:35:10|7144.9|7142.1|7138.9|7136.1|7144.9|7142.1|7138.9|7136.1|107
1624282520000|2021-06-21 13:35:20|7138|7135.2|7133.9|7131.1|7138|7135.2|7131.9|7129.1|325
1624282530000|2021-06-21 13:35:30|7134.9|7132.1|7132.9|7130.1|7134.9|7132.1|7132.9|7130.1|54
1624282540000|2021-06-21 13:35:40|7133.9|7131.1|7134.9|7132.1|7134.9|7132.1|7131.9|7129.1|118
1624282550000|2021-06-21 13:35:50|7133.9|7131.1|7134.9|7132.1|7135.9|7133.1|7133.9|7131.1|61
1624282560000|2021-06-21 13:36:00|7133.9|7131.1|7136.9|7134.1|7136.9|7134.1|7132.9|7130.1|99
1624282570000|2021-06-21 13:36:10|7137.9|7135.1|7135.9|7133.1|7137.9|7135.1|7135.9|7133.1|103
1624282580000|2021-06-21 13:36:20|7135.4|7132.6|7134.9|7132.1|7137.9|7135.1|7132.9|7130.1|117
1624282590000|2021-06-21 13:36:30|7135.4|7132.6|7134.4|7131.6|7135.9|7133.1|7132.9|7130.1|90
1624282600000|2021-06-21 13:36:40|7134.9|7132.1|7139.9|7137.1|7141.9|7139.1|7134.4|7131.6|394
1624282610000|2021-06-21 13:36:50|7139.4|7136.6|7140.9|7138.1|7140.9|7138.1|7138.9|7136.1|59
1624282620000|2021-06-21 13:37:00|7141.9|7139.1|7139.9|7137.1|7142.9|7140.1|7139.9|7137.1|137
1624282630000|2021-06-21 13:37:10|7139.4|7136.6|7138.9|7136.1|7139.9|7137.1|7138.9|7136.1|50
1624282640000|2021-06-21 13:37:20|7139.9|7137.1|7140.9|7138.1|7140.9|7138.1|7138.9|7136.1|52
1624282650000|2021-06-21 13:37:30|7139.9|7137.1|7140.9|7138.1|7140.9|7138.1|7139.9|7137.1|29
1624282660000|2021-06-21 13:37:40|7139.9|7137.1|7150.8|7148|7150.8|7148|7139.9|7137.1|3099
1624282670000|2021-06-21 13:37:50|7149.9|7147.1|7157.8|7155|7157.8|7155|7147.9|7145.1|3026
1624282680000|2021-06-21 13:38:00|7157.3|7154.5|7159.8|7157|7161.8|7159|7156.8|7154|690
1624282690000|2021-06-21 13:38:10|7158.8|7156|7160.8|7158|7161.8|7159|7157.8|7155|424
1624282700000|2021-06-21 13:38:20|7159.8|7157|7163.8|7161|7163.8|7161|7159.8|7157|520
1624282710000|2021-06-21 13:38:30|7164.8|7162|7163.8|7161|7164.8|7162|7162.8|7160|173
1624282720000|2021-06-21 13:38:40|7164.8|7162|7164.8|7162|7164.8|7162|7160.8|7158|727
1624282730000|2021-06-21 13:38:50|7166.8|7164|7165.8|7163|7166.8|7164|7163.8|7161|616
1624282740000|2021-06-21 13:39:00|7166.8|7164|7165.8|7163|7168.3|7165.5|7165.8|7163|310
1624282750000|2021-06-21 13:39:10|7166.8|7164|7167.8|7165|7168.8|7166|7165.8|7163|275
1624282760000|2021-06-21 13:39:20|7166.8|7164|7167.8|7165|7168.8|7166|7165.8|7163|188
1624282770000|2021-06-21 13:39:30|7170.7|7167.9|7168.3|7165.5|7173.8|7171|7168.3|7165.5|636
1624282780000|2021-06-21 13:39:40|7167.8|7165|7164.8|7162|7168.8|7166|7163.8|7161|654
1624282790000|2021-06-21 13:39:50|7163.8|7161|7166.8|7164|7166.8|7164|7163.8|7161|161
1624282800000|2021-06-21 13:40:00|7167.8|7165|7166.8|7164|7168.8|7166|7164.8|7162|474
1624282810000|2021-06-21 13:40:10|7167.8|7165|7165.8|7163|7167.8|7165|7165.8|7163|96
1624282820000|2021-06-21 13:40:20|7166.8|7164|7165.8|7163|7166.8|7164|7164.8|7162|39
1624282830000|2021-06-21 13:40:30|7164.8|7162|7164.8|7162|7166.8|7164|7163.8|7161|393
1624282840000|2021-06-21 13:40:40|7164.3|7161.5|7165.8|7163|7165.8|7163|7164.3|7161.5|36
1624282850000|2021-06-21 13:40:50|7166.3|7163.5|7171.8|7169|7172.8|7170|7166.3|7163.5|288
1624282860000|2021-06-21 13:41:00|7172.3|7169.5|7166.8|7164|7172.8|7170|7164.8|7162|267
1624282870000|2021-06-21 13:41:10|7167.8|7165|7162.8|7160|7167.8|7165|7161.8|7159|134
1624282880000|2021-06-21 13:41:20|7163.3|7160.5|7162.8|7160|7163.8|7161|7160.8|7158|154
1624282890000|2021-06-21 13:41:30|7164.3|7161.5|7166.8|7164|7167.8|7165|7164.3|7161.5|305
1624282900000|2021-06-21 13:41:40|7165.8|7163|7165.8|7163|7165.8|7163|7163.8|7161|160
1624282910000|2021-06-21 13:41:50|7164.8|7162|7163.8|7161|7165.8|7163|7163.8|7161|64
1624282920000|2021-06-21 13:42:00|7164.8|7162|7163.8|7161|7165.8|7163|7162.8|7160|63
1624282930000|2021-06-21 13:42:10|7164.8|7162|7159.8|7157|7164.8|7162|7159.8|7157|635
1624282940000|2021-06-21 13:42:20|7160.8|7158|7161.8|7159|7162.8|7160|7159.8|7157|246
1624282950000|2021-06-21 13:42:30|7162.8|7160|7163.8|7161|7164.8|7162|7161.8|7159|183
1624282960000|2021-06-21 13:42:40|7162.8|7160|7163.8|7161|7163.8|7161|7161.8|7159|67
1624282970000|2021-06-21 13:42:50|7164.8|7162|7164.8|7162|7164.8|7162|7163.8|7161|226
1624282980000|2021-06-21 13:43:00|7163.8|7161|7163.8|7161|7164.8|7162|7163.8|7161|59
1624282990000|2021-06-21 13:43:10|7163.3|7160.5|7161.8|7159|7163.3|7160.5|7161.8|7159|40
1624283000000|2021-06-21 13:43:20|7162.3|7159.5|7165.8|7163|7166.8|7164|7161.8|7159|79
1624283010000|2021-06-21 13:43:30|7166.8|7164|7167.8|7165|7169.8|7167|7166.8|7164|157
1624283020000|2021-06-21 13:43:40|7168.8|7166|7166.8|7164|7168.8|7166|7166.8|7164|73
1624283030000|2021-06-21 13:43:50|7165.8|7163|7165.8|7163|7166.3|7163.5|7165.8|7163|16
1624283040000|2021-06-21 13:44:00|7166.8|7164|7167.8|7165|7168.8|7166|7166.8|7164|141
1624283050000|2021-06-21 13:44:10|7166.8|7164|7167.3|7164.5|7168.8|7166|7166.8|7164|73
1624283060000|2021-06-21 13:44:20|7167.8|7165|7167.8|7165|7168.8|7166|7167.3|7164.5|44
1624283070000|2021-06-21 13:44:30|7168.3|7165.5|7166.8|7164|7168.8|7166|7166.8|7164|68
1624283080000|2021-06-21 13:44:40|7165.8|7163|7166.8|7164|7167.8|7165|7165.8|7163|95
1624283090000|2021-06-21 13:44:50|7167.3|7164.5|7166.8|7164|7168.3|7165.5|7164.8|7162|70
1624283100000|2021-06-21 13:45:00|7165.8|7163|7160.8|7158|7165.8|7163|7159.8|7157|188
1624283110000|2021-06-21 13:45:10|7161.8|7159|7160.8|7158|7162.8|7160|7160.8|7158|56
1624283120000|2021-06-21 13:45:20|7161.3|7158.5|7161.8|7159|7164.3|7161.5|7160.8|7158|200
1624283130000|2021-06-21 13:45:30|7162.8|7160|7162.8|7160|7164.8|7162|7161.8|7159|64
1624283140000|2021-06-21 13:45:40|7161.8|7159|7160.8|7158|7162.8|7160|7160.8|7158|58
1624283150000|2021-06-21 13:45:50|7161.8|7159|7161.8|7159|7161.8|7159|7160.8|7158|35
1624283160000|2021-06-21 13:46:00|7162.8|7160|7163.8|7161|7164.8|7162|7161.8|7159|110
1624283170000|2021-06-21 13:46:10|7163.3|7160.5|7161.8|7159|7163.8|7161|7160.8|7158|88
1624283180000|2021-06-21 13:46:20|7162.3|7159.5|7161.8|7159|7163.8|7161|7161.8|7159|32
1624283190000|2021-06-21 13:46:30|7160.8|7158|7160.8|7158|7161.8|7159|7160.8|7158|92
1624283200000|2021-06-21 13:46:40|7161.3|7158.5|7160.8|7158|7161.8|7159|7159.8|7157|46
1624283210000|2021-06-21 13:46:50|7161.8|7159|7157.8|7155|7161.8|7159|7157.8|7155|110
1624283220000|2021-06-21 13:47:00|7156.8|7154|7156.8|7154|7157.8|7155|7156.8|7154|98
1624283230000|2021-06-21 13:47:10|7157.3|7154.5|7155.8|7153|7157.8|7155|7155.8|7153|64
1624283240000|2021-06-21 13:47:20|7154.8|7152|7153.8|7151|7154.8|7152|7152.8|7150|330
1624283250000|2021-06-21 13:47:30|7154.8|7152|7156.8|7154|7157.8|7155|7153.8|7151|143
1624283260000|2021-06-21 13:47:40|7155.8|7153|7156.8|7154|7156.8|7154|7155.8|7153|38
1624283270000|2021-06-21 13:47:50|7156.3|7153.5|7154.8|7152|7156.3|7153.5|7154.8|7152|35
1624283280000|2021-06-21 13:48:00|7153.8|7151|7159.8|7157|7159.8|7157|7153.8|7151|144
1624283290000|2021-06-21 13:48:10|7159.3|7156.5|7159.8|7157|7159.8|7157|7157.8|7155|66
1624283300000|2021-06-21 13:48:20|7160.8|7158|7161.8|7159|7161.8|7159|7159.8|7157|83
1624283310000|2021-06-21 13:48:30|7160.8|7158|7161.8|7159|7161.8|7159|7159.8|7157|66
1624283320000|2021-06-21 13:48:40|7162.8|7160|7162.8|7160|7163.8|7161|7162.8|7160|59
1624283330000|2021-06-21 13:48:50|7161.8|7159|7163.8|7161|7163.8|7161|7161.8|7159|45
1624283340000|2021-06-21 13:49:00|7164.8|7162|7164.8|7162|7165.8|7163|7163.8|7161|120
1624283350000|2021-06-21 13:49:10|7165.8|7163|7164.8|7162|7165.8|7163|7163.8|7161|110
1624283360000|2021-06-21 13:49:20|7163.8|7161|7165.8|7163|7166.8|7164|7163.8|7161|209
1624283370000|2021-06-21 13:49:30|7166.8|7164|7164.8|7162|7167.8|7165|7164.8|7162|75
1624283380000|2021-06-21 13:49:40|7165.8|7163|7166.8|7164|7166.8|7164|7164.8|7162|242
1624283390000|2021-06-21 13:49:50|7166.3|7163.5|7164.8|7162|7166.3|7163.5|7164.8|7162|29
1624283400000|2021-06-21 13:50:00|7163.8|7161|7164.8|7162|7165.8|7163|7163.8|7161|99
1624283410000|2021-06-21 13:50:10|7164.3|7161.5|7163.8|7161|7164.8|7162|7163.8|7161|26
1624283420000|2021-06-21 13:50:20|7164.8|7162|7164.8|7162|7165.8|7163|7164.8|7162|75
1624283430000|2021-06-21 13:50:30|7165.8|7163|7164.8|7162|7166.8|7164|7164.8|7162|179
1624283440000|2021-06-21 13:50:40|7163.8|7161|7163.8|7161|7164.8|7162|7163.8|7161|32
1624283450000|2021-06-21 13:50:50|7162.8|7160|7161.8|7159|7163.8|7161|7160.8|7158|177
1624283460000|2021-06-21 13:51:00|7160.8|7158|7161.8|7159|7163.8|7161|7160.8|7158|225
1624283470000|2021-06-21 13:51:10|7162.8|7160|7163.3|7160.5|7164.8|7162|7162.8|7160|55
1624283480000|2021-06-21 13:51:20|7162.8|7160|7163.8|7161|7164.8|7162|7162.8|7160|26
1624283490000|2021-06-21 13:51:30|7164.8|7162|7160.8|7158|7164.8|7162|7160.8|7158|45
1624283500000|2021-06-21 13:51:40|7161.8|7159|7158.8|7156|7161.8|7159|7156.8|7154|200
1624283510000|2021-06-21 13:51:50|7157.8|7155|7160.3|7157.5|7160.8|7158|7157.8|7155|125
1624283520000|2021-06-21 13:52:00|7160.8|7158|7159.8|7157|7160.8|7158|7157.8|7155|75
1624283530000|2021-06-21 13:52:10|7159.3|7156.5|7160.8|7158|7161.8|7159|7158.8|7156|44
1624283540000|2021-06-21 13:52:20|7161.8|7159|7163.8|7161|7163.8|7161|7160.8|7158|71
1624283550000|2021-06-21 13:52:30|7164.8|7162|7161.8|7159|7165.8|7163|7161.8|7159|98
1624283560000|2021-06-21 13:52:40|7162.8|7160|7163.8|7161|7163.8|7161|7161.8|7159|46
1624283570000|2021-06-21 13:52:50|7164.8|7162|7165.8|7163|7165.8|7163|7163.8|7161|39
1624283580000|2021-06-21 13:53:00|7164.8|7162|7164.8|7162|7164.8|7162|7162.8|7160|76
1624283590000|2021-06-21 13:53:10|7163.8|7161|7163.8|7161|7164.8|7162|7162.8|7160|16
1624283600000|2021-06-21 13:53:20|7162.8|7160|7160.8|7158|7163.8|7161|7159.8|7157|193
1624283610000|2021-06-21 13:53:30|7161.3|7158.5|7159.8|7157|7161.3|7158.5|7159.8|7157|57
1624283620000|2021-06-21 13:53:40|7160.8|7158|7160.3|7157.5|7162.8|7160|7159.8|7157|64
1624283630000|2021-06-21 13:53:50|7159.8|7157|7161.8|7159|7161.8|7159|7159.8|7157|26
1624283640000|2021-06-21 13:54:00|7162.8|7160|7163.8|7161|7164.8|7162|7161.8|7159|132
1624283650000|2021-06-21 13:54:10|7162.8|7160|7161.3|7158.5|7162.8|7160|7159.8|7157|52
1624283660000|2021-06-21 13:54:20|7161.8|7159|7161.8|7159|7161.8|7159|7160.3|7157.5|50
1624283670000|2021-06-21 13:54:30|7162.8|7160|7163.8|7161|7164.8|7162|7162.8|7160|42
1624283680000|2021-06-21 13:54:40|7163.3|7160.5|7160.8|7158|7163.3|7160.5|7160.8|7158|30
1624283690000|2021-06-21 13:54:50|7161.8|7159|7160.8|7158|7161.8|7159|7159.8|7157|20
1624283700000|2021-06-21 13:55:00|7161.8|7159|7161.8|7159|7162.8|7160|7160.8|7158|115
1624283710000|2021-06-21 13:55:10|7162.3|7159.5|7160.3|7157.5|7162.3|7159.5|7159.8|7157|36
1624283720000|2021-06-21 13:55:20|7160.8|7158|7161.8|7159|7161.8|7159|7159.8|7157|43
1624283730000|2021-06-21 13:55:30|7160.8|7158|7161.8|7159|7162.8|7160|7160.3|7157.5|52
1624283740000|2021-06-21 13:55:40|7160.8|7158|7160.8|7158|7161.8|7159|7160.8|7158|11
1624283750000|2021-06-21 13:55:50|7159.8|7157|7159.8|7157|7160.8|7158|7159.8|7157|58
1624283760000|2021-06-21 13:56:00|7160.8|7158|7161.8|7159|7161.8|7159|7159.8|7157|69
1624283770000|2021-06-21 13:56:10|7162.8|7160|7160.8|7158|7162.8|7160|7159.8|7157|99
1624283780000|2021-06-21 13:56:20|7160.3|7157.5|7156.8|7154|7160.8|7158|7155.8|7153|83
1624283790000|2021-06-21 13:56:30|7157.8|7155|7159.3|7156.5|7159.8|7157|7156.8|7154|103
1624283800000|2021-06-21 13:56:40|7158.8|7156|7158.8|7156|7160.8|7158|7157.8|7155|68
1624283810000|2021-06-21 13:56:50|7157.8|7155|7158.8|7156|7158.8|7156|7157.8|7155|20
1624283820000|2021-06-21 13:57:00|7158.3|7155.5|7157.8|7155|7160.8|7158|7157.8|7155|103
1624283830000|2021-06-21 13:57:10|7157.3|7154.5|7156.8|7154|7157.8|7155|7156.8|7154|17
1624283840000|2021-06-21 13:57:20|7157.8|7155|7158.8|7156|7158.8|7156|7156.8|7154|34
1624283850000|2021-06-21 13:57:30|7157.8|7155|7156.8|7154|7157.8|7155|7155.8|7153|35
1624283860000|2021-06-21 13:57:40|7157.3|7154.5|7157.8|7155|7158.8|7156|7156.8|7154|69
1624283870000|2021-06-21 13:57:50|7155.8|7153|7156.8|7154|7157.8|7155|7155.8|7153|41
1624283880000|2021-06-21 13:58:00|7157.3|7154.5|7160.8|7158|7161.3|7158.5|7157.3|7154.5|71
1624283890000|2021-06-21 13:58:10|7159.8|7157|7162.8|7160|7163.3|7160.5|7159.8|7157|62
1624283900000|2021-06-21 13:58:20|7163.8|7161|7163.8|7161|7164.8|7162|7163.8|7161|213
1624283910000|2021-06-21 13:58:30|7162.8|7160|7161.8|7159|7162.8|7160|7161.8|7159|58
1624283920000|2021-06-21 13:58:40|7162.8|7160|7163.8|7161|7163.8|7161|7161.8|7159|40
1624283930000|2021-06-21 13:58:50|7162.8|7160|7161.8|7159|7163.8|7161|7161.8|7159|25
1624283940000|2021-06-21 13:59:00|7162.8|7160|7161.8|7159|7162.8|7160|7161.8|7159|36
1624283950000|2021-06-21 13:59:10|7162.8|7160|7162.8|7160|7162.8|7160|7161.8|7159|91
1624283960000|2021-06-21 13:59:20|7161.8|7159|7161.8|7159|7161.8|7159|7159.8|7157|62
1624283970000|2021-06-21 13:59:30|||||||||116
1624283980000|2021-06-21 13:59:40|7162.8|7160|7161.8|7159|7162.8|7160|7160.8|7158|68
1624283990000|2021-06-21 13:59:50|7162.8|7160|7161.8|7159|7163.8|7161|7161.8|7159|35
1624284000000|2021-06-21 14:00:00|7161.3|7158.5|7159.8|7157|7162.8|7160|7159.8|7157|57
1624284010000|2021-06-21 14:00:10|7158.8|7156|7159.8|7157|7160.8|7158|7158.8|7156|41
1624284020000|2021-06-21 14:00:20|7160.7|7157.9|7161.8|7159|7161.8|7159|7160.7|7157.9|35
1624284030000|2021-06-21 14:00:30|7160.8|7158|7165.8|7163|7165.8|7163|7160.8|7158|239
1624284040000|2021-06-21 14:00:40|7164.8|7162|7171.7|7168.9|7171.7|7168.9|7164.8|7162|414
1624284050000|2021-06-21 14:00:50|7171.8|7169|7174.7|7171.9|7174.8|7172|7170.7|7167.9|314
1624284060000|2021-06-21 14:01:00|7173.8|7171|7172.7|7169.9|7175.8|7173|7170.8|7168|290
1624284070000|2021-06-21 14:01:10|7171.8|7169|7172.8|7170|7173.7|7170.9|7171.8|7169|61
1624284080000|2021-06-21 14:01:20|7173.2|7170.4|7175.7|7172.9|7176.7|7173.9|7172.7|7169.9|1142
1624284090000|2021-06-21 14:01:30|7175.8|7173|7175.2|7172.4|7176.7|7173.9|7173.8|7171|277
1624284100000|2021-06-21 14:01:40|7175.7|7172.9|7174.7|7171.9|7176.7|7173.9|7174.7|7171.9|468
1624284110000|2021-06-21 14:01:50|7173.8|7171|7176.7|7173.9|7176.7|7173.9|7173.7|7170.9|106
1624284120000|2021-06-21 14:02:00|7176.8|7174|7178.7|7175.9|7178.8|7176|7176.8|7174|484
1624284130000|2021-06-21 14:02:10|7177.8|7175|7177.7|7174.9|7178.7|7175.9|7176.7|7173.9|391
1624284140000|2021-06-21 14:02:20|7176.8|7174|7178.7|7175.9|7178.7|7175.9|7176.7|7173.9|177
1624284150000|2021-06-21 14:02:30|7177.8|7175|7178.7|7175.9|7179.7|7176.9|7176.7|7173.9|771
1624284160000|2021-06-21 14:02:40|7177.7|7174.9|7177.7|7174.9|7178.7|7175.9|7176.7|7173.9|125
1624284170000|2021-06-21 14:02:50|7176.7|7173.9|7178.7|7175.9|7178.7|7175.9|7176.7|7173.9|55
1624284180000|2021-06-21 14:03:00|7179.7|7176.9|7178.7|7175.9|7180.7|7177.9|7178.7|7175.9|170
1624284190000|2021-06-21 14:03:10|7179.2|7176.4|7179.7|7176.9|7180.7|7177.9|7178.7|7175.9|231
1624284200000|2021-06-21 14:03:20|7180.7|7177.9|7181.7|7178.9|7183.7|7180.9|7180.7|7177.9|233
1624284210000|2021-06-21 14:03:30|7182.7|7179.9|7185.7|7182.9|7186.7|7183.9|7181.7|7178.9|640
1624284220000|2021-06-21 14:03:40|7186.7|7183.9|7186.7|7183.9|7188.7|7185.9|7185.7|7182.9|2164
1624284230000|2021-06-21 14:03:50|7186.2|7183.4|7185.7|7182.9|7186.7|7183.9|7185.7|7182.9|178
1624284240000|2021-06-21 14:04:00|7186.7|7183.9|7187.7|7184.9|7188.7|7185.9|7185.7|7182.9|327
1624284250000|2021-06-21 14:04:10|7186.7|7183.9|7186.7|7183.9|7187.7|7184.9|7183.7|7180.9|713
1624284260000|2021-06-21 14:04:20|7187.7|7184.9|7192.7|7189.9|7194.6|7191.8|7187.7|7184.9|2045
1624284270000|2021-06-21 14:04:30|7191.7|7188.9|7194.7|7191.9|7195.6|7192.8|7191.7|7188.9|154
1624284280000|2021-06-21 14:04:40|7195.7|7192.9|7194.7|7191.9|7196.7|7193.9|7194.7|7191.9|152
1624284290000|2021-06-21 14:04:50|7195.1|7192.3|7193.7|7190.9|7195.6|7192.8|7192.7|7189.9|553
1624284300000|2021-06-21 14:05:00|7194.6|7191.8|7191.7|7188.9|7195.7|7192.9|7191.7|7188.9|185
1624284310000|2021-06-21 14:05:10|7192.6|7189.8|7194.6|7191.8|7195.6|7192.8|7191.7|7188.9|945
1624284320000|2021-06-21 14:05:20|7193.7|7190.9|7195.6|7192.8|7196.6|7193.8|7192.6|7189.8|785
1624284330000|2021-06-21 14:05:30|7196.6|7193.8|7194.6|7191.8|7196.6|7193.8|7194.6|7191.8|135
1624284340000|2021-06-21 14:05:40|7194.1|7191.3|7195.6|7192.8|7195.6|7192.8|7193.6|7190.8|189
1624284350000|2021-06-21 14:05:50|7194.6|7191.8|7196.6|7193.8|7196.6|7193.8|7194.6|7191.8|1219
1624284360000|2021-06-21 14:06:00|7197.6|7194.8|7201.6|7198.8|7201.6|7198.8|7195.6|7192.8|1106
1624284370000|2021-06-21 14:06:10|7202.6|7199.8|7196.6|7193.8|7205.5|7202.7|7195.6|7192.8|1947
1624284380000|2021-06-21 14:06:20|7197.6|7194.8|7199.6|7196.8|7200.6|7197.8|7197.1|7194.3|180
1624284390000|2021-06-21 14:06:30|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7198.6|7195.8|183
1624284400000|2021-06-21 14:06:40|7202.6|7199.8|7198.6|7195.8|7203.6|7200.8|7197.6|7194.8|324
1624284410000|2021-06-21 14:06:50|7198.1|7195.3|7203.6|7200.8|7204.6|7201.8|7197.6|7194.8|866
1624284420000|2021-06-21 14:07:00|7204.6|7201.8|7206.6|7203.8|7208.6|7205.8|7203.6|7200.8|261
1624284430000|2021-06-21 14:07:10|7206.1|7203.3|7223.5|7220.7|7226.5|7223.7|7205.6|7202.8|3459
1624284440000|2021-06-21 14:07:20|7224.5|7221.7|7228.5|7225.7|7228.5|7225.7|7223.5|7220.7|2015
1624284450000|2021-06-21 14:07:30|7229.5|7226.7|7224.5|7221.7|7229.5|7226.7|7224.5|7221.7|2139
1624284460000|2021-06-21 14:07:40|7225.5|7222.7|7228.5|7225.7|7228.5|7225.7|7224.5|7221.7|675
1624284470000|2021-06-21 14:07:50|7227.5|7224.7|7227.5|7224.7|7231.5|7228.7|7227.5|7224.7|501
1624284480000|2021-06-21 14:08:00|7228.5|7225.7|7230|7227.2|7233.5|7230.7|7227.5|7224.7|290
1624284490000|2021-06-21 14:08:10|7229.5|7226.7|7225.5|7222.7|7231|7228.2|7224.5|7221.7|976
1624284500000|2021-06-21 14:08:20|7225|7222.2|7227.5|7224.7|7227.5|7224.7|7224.5|7221.7|228
1624284510000|2021-06-21 14:08:30|7226.5|7223.7|7229|7226.2|7229.5|7226.7|7226.5|7223.7|312
1624284520000|2021-06-21 14:08:40|7228.5|7225.7|7225|7222.2|7229.5|7226.7|7223.5|7220.7|401
1624284530000|2021-06-21 14:08:50|7225.5|7222.7|7220.6|7217.8|7227.5|7224.7|7219.5|7216.7|864
1624284540000|2021-06-21 14:09:00|7221.5|7218.7|7220.6|7217.8|7222.5|7219.7|7220.5|7217.7|296
1624284550000|2021-06-21 14:09:10|7219.6|7216.8|7219.6|7216.8|7224.5|7221.7|7219.5|7216.7|467
1624284560000|2021-06-21 14:09:20|7220|7217.2|7225.5|7222.7|7226.5|7223.7|7220|7217.2|806
1624284570000|2021-06-21 14:09:30|7225.1|7222.3|7225.5|7222.7|7227.5|7224.7|7225.1|7222.3|301
1624284580000|2021-06-21 14:09:40|7226.5|7223.7|7227|7224.2|7227.5|7224.7|7225.5|7222.7|127
1624284590000|2021-06-21 14:09:50|7227.5|7224.7|7227.5|7224.7|7230.6|7227.8|7224.6|7221.8|1322
1624284600000|2021-06-21 14:10:00|7227.6|7224.8|7228.5|7225.7|7230.5|7227.7|7226.5|7223.7|296
1624284610000|2021-06-21 14:10:10|7228.6|7225.8|7226.6|7223.8|7229.5|7226.7|7225.6|7222.8|208
1624284620000|2021-06-21 14:10:20|7227.5|7224.7|7231.5|7228.7|7232.5|7229.7|7227.5|7224.7|450
1624284630000|2021-06-21 14:10:30|7232.5|7229.7|7236.5|7233.7|7239.5|7236.7|7232.5|7229.7|439
1624284640000|2021-06-21 14:10:40|7237.5|7234.7|7234.5|7231.7|7237.5|7234.7|7233.5|7230.7|261
1624284650000|2021-06-21 14:10:50|7233.5|7230.7|7233|7230.2|7234.5|7231.7|7230.6|7227.8|538
1624284660000|2021-06-21 14:11:00|7232.6|7229.8|7234.5|7231.7|7235.6|7232.8|7232.5|7229.7|144
1624284670000|2021-06-21 14:11:10|7234.6|7231.8|7233.5|7230.7|7236.6|7233.8|7233.5|7230.7|87
1624284680000|2021-06-21 14:11:20|7233.6|7230.8|7234.6|7231.8|7235.6|7232.8|7232.5|7229.7|475
1624284690000|2021-06-21 14:11:30|7233.6|7230.8|7232.1|7229.3|7234.6|7231.8|7231.6|7228.8|198
1624284700000|2021-06-21 14:11:40|7231.6|7228.8|7231.1|7228.3|7231.6|7228.8|7230.1|7227.3|239
1624284710000|2021-06-21 14:11:50|7230.6|7227.8|7224.6|7221.8|7230.6|7227.8|7224.6|7221.8|938
1624284720000|2021-06-21 14:12:00|7225.6|7222.8|7227.6|7224.8|7231.6|7228.8|7225.6|7222.8|360
1624284730000|2021-06-21 14:12:10|7226.6|7223.8|7227.6|7224.8|7228.6|7225.8|7225.6|7222.8|133
1624284740000|2021-06-21 14:12:20|7228.6|7225.8|7225.6|7222.8|7228.6|7225.8|7225.6|7222.8|109
1624284750000|2021-06-21 14:12:30|7226.6|7223.8|7229.6|7226.8|7229.6|7226.8|7225.6|7222.8|624
1624284760000|2021-06-21 14:12:40|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|7227.6|7224.8|158
1624284770000|2021-06-21 14:12:50|7228.1|7225.3|7229.6|7226.8|7229.6|7226.8|7226.6|7223.8|321
1624284780000|2021-06-21 14:13:00|7230.1|7227.3|7233.6|7230.8|7234.6|7231.8|7229.6|7226.8|352
1624284790000|2021-06-21 14:13:10|7234.6|7231.8|7227.6|7224.8|7235.6|7232.8|7226.6|7223.8|371
1624284800000|2021-06-21 14:13:20|7227.1|7224.3|7232.6|7229.8|7232.6|7229.8|7226.6|7223.8|593
1624284810000|2021-06-21 14:13:30|7233.6|7230.8|7229.6|7226.8|7234.6|7231.8|7228.6|7225.8|320
1624284820000|2021-06-21 14:13:40|7229.1|7226.3|7228.6|7225.8|7229.6|7226.8|7227.6|7224.8|108
1624284830000|2021-06-21 14:13:50|7229.6|7226.8|7229.6|7226.8|7231.6|7228.8|7228.6|7225.8|144
1624284840000|2021-06-21 14:14:00|7230.6|7227.8|7229.6|7226.8|7231.6|7228.8|7228.6|7225.8|261
1624284850000|2021-06-21 14:14:10|7230.6|7227.8|7227.6|7224.8|7230.6|7227.8|7226.6|7223.8|121
1624284860000|2021-06-21 14:14:20|7228.6|7225.8|7225.6|7222.8|7228.6|7225.8|7225.6|7222.8|165
1624284870000|2021-06-21 14:14:30|7226.1|7223.3|7226.6|7223.8|7226.6|7223.8|7224.6|7221.8|172
1624284880000|2021-06-21 14:14:40|7225.6|7222.8|7229.6|7226.8|7230.6|7227.8|7225.6|7222.8|130
1624284890000|2021-06-21 14:14:50|7229.1|7226.3|7232.1|7229.3|7233.6|7230.8|7228.6|7225.8|348
1624284900000|2021-06-21 14:15:00|7232.6|7229.8|7235.6|7232.8|7238.6|7235.8|7232.6|7229.8|451
1624284910000|2021-06-21 14:15:10|7236.6|7233.8|7236.6|7233.8|7239.6|7236.8|7231.6|7228.8|624
1624284920000|2021-06-21 14:15:20|7236.1|7233.3|7232.6|7229.8|7237.6|7234.8|7232.6|7229.8|242
1624284930000|2021-06-21 14:15:30|7233.6|7230.8|7231.6|7228.8|7234.6|7231.8|7231.6|7228.8|148
1624284940000|2021-06-21 14:15:40|7232.6|7229.8|7232.6|7229.8|7234.6|7231.8|7232.6|7229.8|121
1624284950000|2021-06-21 14:15:50|7233.1|7230.3|7229.6|7226.8|7233.6|7230.8|7229.6|7226.8|216
1624284960000|2021-06-21 14:16:00|7230.6|7227.8|7231.6|7228.8|7234.6|7231.8|7228.6|7225.8|183
1624284970000|2021-06-21 14:16:10|7232.6|7229.8|7234.6|7231.8|7235.6|7232.8|7231.6|7228.8|124
1624284980000|2021-06-21 14:16:20|7233.6|7230.8|7234.6|7231.8|7235.6|7232.8|7233.6|7230.8|115
1624284990000|2021-06-21 14:16:30|7235.1|7232.3|7235.1|7232.3|7237.1|7234.3|7234.6|7231.8|94
1624285000000|2021-06-21 14:16:40|7234.6|7231.8|7233.6|7230.8|7234.6|7231.8|7232.6|7229.8|46
1624285010000|2021-06-21 14:16:50|7232.6|7229.8|7235.6|7232.8|7235.6|7232.8|7230.6|7227.8|150
1624285020000|2021-06-21 14:17:00|7236.6|7233.8|7242.6|7239.8|7244.6|7241.8|7236.6|7233.8|960
1624285030000|2021-06-21 14:17:10|7241.6|7238.8|7243.1|7240.3|7244.1|7241.3|7240.6|7237.8|227
1624285040000|2021-06-21 14:17:20|7243.6|7240.8|7244.6|7241.8|7247|7244.2|7242.6|7239.8|329
1624285050000|2021-06-21 14:17:30|7245.5|7242.7|7245.6|7242.8|7245.6|7242.8|7243.6|7240.8|239
1624285060000|2021-06-21 14:17:40|7246.1|7243.3|7242.6|7239.8|7246.5|7243.7|7241.6|7238.8|276
1624285070000|2021-06-21 14:17:50|7243.1|7240.3|7245.6|7242.8|7245.6|7242.8|7242.6|7239.8|229
1624285080000|2021-06-21 14:18:00|7246.1|7243.3|7245.6|7242.8|7246.6|7243.8|7243.6|7240.8|332
1624285090000|2021-06-21 14:18:10|7246.6|7243.8|7245.6|7242.8|7249.6|7246.8|7244.6|7241.8|425
1624285100000|2021-06-21 14:18:20|7245.1|7242.3|7248.6|7245.8|7249.6|7246.8|7243.6|7240.8|278
1624285110000|2021-06-21 14:18:30|7247.6|7244.8|7251.6|7248.8|7253.6|7250.8|7247.6|7244.8|364
1624285120000|2021-06-21 14:18:40|7252.6|7249.8|7251.6|7248.8|7252.6|7249.8|7250.6|7247.8|160
1624285130000|2021-06-21 14:18:50|7252.1|7249.3|7254.6|7251.8|7256.1|7253.3|7251.6|7248.8|448
1624285140000|2021-06-21 14:19:00|7255.6|7252.8|7254.6|7251.8|7256.6|7253.8|7254.6|7251.8|336
1624285150000|2021-06-21 14:19:10|7255.1|7252.3|7251.6|7248.8|7255.6|7252.8|7249.6|7246.8|175
1624285160000|2021-06-21 14:19:20|7250.6|7247.8|7250.6|7247.8|7251.6|7248.8|7247.6|7244.8|118
1624285170000|2021-06-21 14:19:30|7249.6|7246.8|7249.6|7246.8|7250.6|7247.8|7248.6|7245.8|63
1624285180000|2021-06-21 14:19:40|7249.1|7246.3|7247.6|7244.8|7249.1|7246.3|7245.6|7242.8|304
1624285190000|2021-06-21 14:19:50|7247.1|7244.3|7248.1|7245.3|7248.6|7245.8|7245.6|7242.8|281
1624285200000|2021-06-21 14:20:00|7248.6|7245.8|7249.1|7246.3|7250.6|7247.8|7247.6|7244.8|254
1624285210000|2021-06-21 14:20:10|7249.6|7246.8|7251.6|7248.8|7253.6|7250.8|7249.6|7246.8|257
1624285220000|2021-06-21 14:20:20|7250.6|7247.8|7251.6|7248.8|7251.6|7248.8|7250.6|7247.8|84
1624285230000|2021-06-21 14:20:30|7250.6|7247.8|7246.6|7243.8|7250.6|7247.8|7245.6|7242.8|108
1624285240000|2021-06-21 14:20:40|7245.6|7242.8|7245.6|7242.8|7250.5|7247.7|7245.5|7242.7|138
1624285250000|2021-06-21 14:20:50|7246.5|7243.7|7248.1|7245.3|7248.6|7245.8|7243.6|7240.8|173
1624285260000|2021-06-21 14:21:00|7248.5|7245.7|7246.6|7243.8|7251.6|7248.8|7246.6|7243.8|203
1624285270000|2021-06-21 14:21:10|7246.1|7243.3|7246.6|7243.8|7246.6|7243.8|7245.6|7242.8|142
1624285280000|2021-06-21 14:21:20|7245.6|7242.8|7245.6|7242.8|7246.6|7243.8|7245.6|7242.8|85
1624285290000|2021-06-21 14:21:30|7244.6|7241.8|7244.6|7241.8|7246.6|7243.8|7243.6|7240.8|241
1624285300000|2021-06-21 14:21:40|7244.1|7241.3|7244.6|7241.8|7246.1|7243.3|7241.6|7238.8|238
1624285310000|2021-06-21 14:21:50|7245.5|7242.7|7244.5|7241.7|7245.6|7242.8|7243.6|7240.8|117
1624285320000|2021-06-21 14:22:00|7244.6|7241.8|7245.6|7242.8|7246.6|7243.8|7244.6|7241.8|129
1624285330000|2021-06-21 14:22:10|7246.1|7243.3|7244.6|7241.8|7246.1|7243.3|7243.6|7240.8|141
1624285340000|2021-06-21 14:22:20|7244.5|7241.7|7248.6|7245.8|7248.6|7245.8|7243.6|7240.8|180
1624285350000|2021-06-21 14:22:30|7249.5|7246.7|7246.6|7243.8|7249.6|7246.8|7245.6|7242.8|108
1624285360000|2021-06-21 14:22:40|7246.5|7243.7|7246.6|7243.8|7246.6|7243.8|7245.6|7242.8|32
1624285370000|2021-06-21 14:22:50|7246.1|7243.3|7245.6|7242.8|7246.6|7243.8|7244.5|7241.7|81
1624285380000|2021-06-21 14:23:00|7246.6|7243.8|7246.5|7243.7|7248.6|7245.8|7245.6|7242.8|58
1624285390000|2021-06-21 14:23:10|7246.6|7243.8|7246.5|7243.7|7246.6|7243.8|7244.6|7241.8|35
1624285400000|2021-06-21 14:23:20|7246.6|7243.8|7245|7242.2|7248.5|7245.7|7245|7242.2|127
1624285410000|2021-06-21 14:23:30|7245.5|7242.7|7245.5|7242.7|7246.6|7243.8|7245|7242.2|15
1624285420000|2021-06-21 14:23:40|7244.6|7241.8|7245.5|7242.7|7245.5|7242.7|7243.5|7240.7|51
1624285430000|2021-06-21 14:23:50|7245.6|7242.8|7246.6|7243.8|7246.6|7243.8|7243.6|7240.8|42
1624285440000|2021-06-21 14:24:00|7247|7244.2|7248.5|7245.7|7249.6|7246.8|7246.6|7243.8|98
1624285450000|2021-06-21 14:24:10|7248.6|7245.8|7245.6|7242.8|7249.5|7246.7|7245.5|7242.7|553
1624285460000|2021-06-21 14:24:20|7246.6|7243.8|7246.6|7243.8|7247.6|7244.8|7244.6|7241.8|443
1624285470000|2021-06-21 14:24:30|7246.1|7243.3|7244.6|7241.8|7246.6|7243.8|7244.1|7241.3|47
1624285480000|2021-06-21 14:24:40|7243.6|7240.8|7243.6|7240.8|7245.1|7242.3|7243.6|7240.8|103
1624285490000|2021-06-21 14:24:50|7244.6|7241.8|7248.6|7245.8|7248.6|7245.8|7244.6|7241.8|271
1624285500000|2021-06-21 14:25:00|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7247.6|7244.8|153
1624285510000|2021-06-21 14:25:10|7248.6|7245.8|7249.6|7246.8|7249.6|7246.8|7248.6|7245.8|48
1624285520000|2021-06-21 14:25:20|7248.6|7245.8|7251.1|7248.3|7252.6|7249.8|7247.6|7244.8|299
1624285530000|2021-06-21 14:25:30|7251.5|7248.7|7257.5|7254.7|7258.5|7255.7|7251.5|7248.7|529
1624285540000|2021-06-21 14:25:40|7256.5|7253.7|7257|7254.2|7258.5|7255.7|7256.5|7253.7|226
1624285550000|2021-06-21 14:25:50|7256.5|7253.7|7258.5|7255.7|7258.5|7255.7|7256.5|7253.7|183
1624285560000|2021-06-21 14:26:00|7259.5|7256.7|7260.5|7257.7|7261.5|7258.7|7258.5|7255.7|226
1624285570000|2021-06-21 14:26:10|7261.5|7258.7|7262.5|7259.7|7263.5|7260.7|7259.5|7256.7|312
1624285580000|2021-06-21 14:26:20|7261.5|7258.7|7261.5|7258.7|7263.5|7260.7|7260.5|7257.7|285
1624285590000|2021-06-21 14:26:30|7262.5|7259.7|7259.5|7256.7|7262.5|7259.7|7258.5|7255.7|209
1624285600000|2021-06-21 14:26:40|7260.5|7257.7|7259.5|7256.7|7261.5|7258.7|7259.5|7256.7|126
1624285610000|2021-06-21 14:26:50|7259|7256.2|7259.5|7256.7|7260.5|7257.7|7259|7256.2|31
1624285620000|2021-06-21 14:27:00|7260.5|7257.7|7260.5|7257.7|7262.5|7259.7|7259.5|7256.7|149
1624285630000|2021-06-21 14:27:10|7260|7257.2|7256.5|7253.7|7260.5|7257.7|7255.5|7252.7|172
1624285640000|2021-06-21 14:27:20|7256|7253.2|7257.5|7254.7|7257.5|7254.7|7253.5|7250.7|127
1624285650000|2021-06-21 14:27:30|7256.5|7253.7|7257.5|7254.7|7258.5|7255.7|7256.5|7253.7|52
1624285660000|2021-06-21 14:27:40|7258|7255.2|7256.5|7253.7|7258.5|7255.7|7254.5|7251.7|75
1624285670000|2021-06-21 14:27:50|7257.5|7254.7|7254.5|7251.7|7257.5|7254.7|7252.5|7249.7|102
1624285680000|2021-06-21 14:28:00|7255|7252.2|7256.5|7253.7|7257.5|7254.7|7252.5|7249.7|200
1624285690000|2021-06-21 14:28:10|7257.5|7254.7|7255.5|7252.7|7257.5|7254.7|7254.5|7251.7|107
1624285700000|2021-06-21 14:28:20|7256|7253.2|7256|7253.2|7256.5|7253.7|7254.5|7251.7|73
1624285710000|2021-06-21 14:28:30|7255.5|7252.7|7256.5|7253.7|7257.5|7254.7|7255.5|7252.7|71
1624285720000|2021-06-21 14:28:40|7257|7254.2|7257.5|7254.7|7258.5|7255.7|7257|7254.2|59
1624285730000|2021-06-21 14:28:50|7256.5|7253.7|7255.5|7252.7|7257.5|7254.7|7255.5|7252.7|89
1624285740000|2021-06-21 14:29:00|7256.5|7253.7|7257.5|7254.7|7258.5|7255.7|7255.5|7252.7|80
1624285750000|2021-06-21 14:29:10|7258.5|7255.7|7254.5|7251.7|7258.5|7255.7|7253.5|7250.7|87
1624285760000|2021-06-21 14:29:20|7255|7252.2|7256.5|7253.7|7257.5|7254.7|7254.5|7251.7|219
1624285770000|2021-06-21 14:29:30|7257.5|7254.7|7254.5|7251.7|7258.5|7255.7|7254.5|7251.7|101
1624285780000|2021-06-21 14:29:40|7255.5|7252.7|7256.5|7253.7|7256.5|7253.7|7255|7252.2|45
1624285790000|2021-06-21 14:29:50|7255.5|7252.7|7252.5|7249.7|7255.5|7252.7|7252.5|7249.7|272
1624285800000|2021-06-21 14:30:00|7253|7250.2|7255.5|7252.7|7256.5|7253.7|7253|7250.2|179
1624285810000|2021-06-21 14:30:10|7256.5|7253.7|7255.5|7252.7|7257.5|7254.7|7254.5|7251.7|164
1624285820000|2021-06-21 14:30:20|7254.5|7251.7|7255.5|7252.7|7256.5|7253.7|7254.5|7251.7|50
1624285830000|2021-06-21 14:30:30|7255|7252.2|7252.5|7249.7|7255|7252.2|7251.5|7248.7|129
1624285840000|2021-06-21 14:30:40|7253|7250.2|7252|7249.2|7253|7250.2|7249.5|7246.7|911
1624285850000|2021-06-21 14:30:50|7251.6|7248.8|7255.5|7252.7|7255.5|7252.7|7251.5|7248.7|160
1624285860000|2021-06-21 14:31:00|7254.5|7251.7|7258.5|7255.7|7258.5|7255.7|7253.5|7250.7|291
1624285870000|2021-06-21 14:31:10|7258.1|7255.3|7257.5|7254.7|7258.5|7255.7|7255.6|7252.8|208
1624285880000|2021-06-21 14:31:20|7257.6|7254.8|7254.6|7251.8|7259.5|7256.7|7254.5|7251.7|921
1624285890000|2021-06-21 14:31:30|7253.6|7250.8|7246.6|7243.8|7253.6|7250.8|7246.6|7243.8|907
1624285900000|2021-06-21 14:31:40|7247.6|7244.8|7249.6|7246.8|7252.6|7249.8|7247.6|7244.8|268
1624285910000|2021-06-21 14:31:50|7250.6|7247.8|7252.6|7249.8|7253.6|7250.8|7249.6|7246.8|90
1624285920000|2021-06-21 14:32:00|7253.6|7250.8|7248.6|7245.8|7254.6|7251.8|7247.7|7244.9|407
1624285930000|2021-06-21 14:32:10|7248.7|7245.9|7256.6|7253.8|7257.6|7254.8|7248.7|7245.9|856
1624285940000|2021-06-21 14:32:20|7257.1|7254.3|7258.6|7255.8|7259.6|7256.8|7256.6|7253.8|312
1624285950000|2021-06-21 14:32:30|7258.1|7255.3|7257.1|7254.3|7258.1|7255.3|7255.6|7252.8|157
1624285960000|2021-06-21 14:32:40|7256.6|7253.8|7252.6|7249.8|7257.6|7254.8|7249.6|7246.8|574
1624285970000|2021-06-21 14:32:50|7253.6|7250.8|7253.6|7250.8|7254.6|7251.8|7252.7|7249.9|330
1624285980000|2021-06-21 14:33:00|7254.6|7251.8|7253.6|7250.8|7255.6|7252.8|7252.6|7249.8|209
1624285990000|2021-06-21 14:33:10|7252.6|7249.8|7250.6|7247.8|7252.6|7249.8|7250.6|7247.8|74
1624286000000|2021-06-21 14:33:20|7251.6|7248.8|7250.6|7247.8|7251.6|7248.8|7249.6|7246.8|94
1624286010000|2021-06-21 14:33:30|7249.6|7246.8|7249.6|7246.8|7251.6|7248.8|7248.6|7245.8|122
1624286020000|2021-06-21 14:33:40|7250.6|7247.8|7249.6|7246.8|7253.6|7250.8|7249.6|7246.8|181
1624286030000|2021-06-21 14:33:50|7248.7|7245.9|7246.6|7243.8|7248.7|7245.9|7243.6|7237.8|357
1624286040000|2021-06-21 14:34:00|7247.1|7244.3|7248.7|7245.9|7248.7|7245.9|7246.7|7243.9|385
1624286050000|2021-06-21 14:34:10|7249.6|7246.8|7248.6|7245.8|7250.6|7247.8|7248.1|7245.3|87
1624286060000|2021-06-21 14:34:20|7248.7|7245.9|7247.6|7244.8|7249.7|7246.9|7247.6|7244.8|96
1624286070000|2021-06-21 14:34:30|7247.7|7244.9|7246.6|7243.8|7248.6|7245.8|7246.6|7243.8|150
1624286080000|2021-06-21 14:34:40|7247.6|7244.8|7250.6|7247.8|7250.6|7247.8|7245.6|7242.8|824
1624286090000|2021-06-21 14:34:50|7249.6|7246.8|7248.6|7245.8|7250.6|7247.8|7248.6|7245.8|52
1624286100000|2021-06-21 14:35:00|7249.1|7246.3|7253.6|7250.8|7254.6|7251.8|7249.1|7246.3|786
1624286110000|2021-06-21 14:35:10|7252.6|7249.8|7252.6|7249.8|7253.6|7250.8|7251.6|7248.8|109
1624286120000|2021-06-21 14:35:20|7251.6|7248.8|7247.6|7244.8|7252.6|7249.8|7246.6|7243.8|186
1624286130000|2021-06-21 14:35:30|7248.6|7245.8|7247.6|7244.8|7248.6|7245.8|7247.6|7244.8|49
1624286140000|2021-06-21 14:35:40|7248.6|7245.8|7246.6|7243.8|7248.6|7245.8|7246.6|7243.8|57
1624286150000|2021-06-21 14:35:50|7247.1|7244.3|7247.6|7244.8|7247.6|7244.8|7246.6|7243.8|28
1624286160000|2021-06-21 14:36:00|7248.6|7245.8|7249.6|7246.8|7250.6|7247.8|7247.6|7244.8|151
1624286170000|2021-06-21 14:36:10|7248.6|7245.8|7247.6|7244.8|7249.6|7246.8|7247.6|7244.8|135
1624286180000|2021-06-21 14:36:20|7248.6|7245.8|7245.6|7242.8|7248.6|7245.8|7244.6|7241.8|420
1624286190000|2021-06-21 14:36:30|7246.6|7243.8|7239.7|7236.9|7246.6|7243.8|7237.7|7234.9|989
1624286200000|2021-06-21 14:36:40|7240.7|7237.9|7242.7|7239.9|7244.7|7241.9|7240.7|7237.9|606
1624286210000|2021-06-21 14:36:50|7243.6|7240.8|7242.7|7239.9|7243.6|7240.8|7242.6|7239.8|41
1624286220000|2021-06-21 14:37:00|7242.6|7239.8|7242.6|7239.8|7243.7|7240.9|7242.6|7239.8|127
1624286230000|2021-06-21 14:37:10|7242.1|7239.3|7238.6|7235.8|7242.1|7239.3|7237.6|7234.8|170
1624286240000|2021-06-21 14:37:20|7237.7|7234.9|7238.6|7235.8|7240.6|7237.8|7237.6|7234.8|153
1624286250000|2021-06-21 14:37:30|7239.1|7236.3|7240.6|7237.8|7243.6|7240.8|7238.6|7235.8|478
1624286260000|2021-06-21 14:37:40|7241.1|7238.3|7241.6|7238.8|7242.6|7239.8|7240.6|7237.8|58
1624286270000|2021-06-21 14:37:50|7241.1|7238.3|7240.6|7237.8|7242.6|7239.8|7239.6|7236.8|35
1624286280000|2021-06-21 14:38:00|7241.6|7238.8|7241.6|7238.8|7242.6|7239.8|7240.6|7237.8|86
1624286290000|2021-06-21 14:38:10|7242.6|7239.8|7242.6|7239.8|7243.6|7240.8|7241.6|7238.8|44
1624286300000|2021-06-21 14:38:20|7243.1|7240.3|7241.6|7238.8|7243.6|7240.8|7240.6|7237.8|142
1624286310000|2021-06-21 14:38:30|7240.6|7237.8|7238.6|7235.8|7241.6|7238.8|7237.6|7234.8|247
1624286320000|2021-06-21 14:38:40|7239.1|7236.3|7240.6|7237.8|7241.6|7238.8|7238.6|7235.8|303
1624286330000|2021-06-21 14:38:50|7238.6|7235.8|7239.6|7236.8|7239.6|7236.8|7237.6|7234.8|989
1624286340000|2021-06-21 14:39:00|7240.1|7237.3|7240.6|7237.8|7242.6|7239.8|7239.6|7236.8|418
1624286350000|2021-06-21 14:39:10|7239.6|7236.8|7240.6|7237.8|7240.6|7237.8|7239.6|7236.8|442
1624286360000|2021-06-21 14:39:20|7241.6|7238.8|7240.6|7237.8|7241.6|7238.8|7240.6|7237.8|99
1624286370000|2021-06-21 14:39:30|7241.1|7238.3|7236.7|7233.9|7241.1|7238.3|7234.7|7231.9|415
1624286380000|2021-06-21 14:39:40|7237.2|7234.4|7235.6|7232.8|7237.6|7234.8|7234.6|7231.8|166
1624286390000|2021-06-21 14:39:50|7236.6|7233.8|7236.6|7233.8|7237.2|7234.4|7233.7|7230.9|179
1624286400000|2021-06-21 14:40:00|7236.2|7233.4|7240.7|7237.9|7241.7|7238.9|7235.7|7232.9|348
1624286410000|2021-06-21 14:40:10|7241.2|7238.4|7241.7|7238.9|7242.7|7239.9|7239.7|7236.9|123
1624286420000|2021-06-21 14:40:20|7242.2|7239.4|7239.7|7236.9|7242.2|7239.4|7237.7|7234.9|133
1624286430000|2021-06-21 14:40:30|7240.7|7237.9|7239.7|7236.9|7241.7|7238.9|7238.7|7235.9|54
1624286440000|2021-06-21 14:40:40|7238.7|7235.9|7238.7|7235.9|7239.7|7236.9|7238.7|7235.9|61
1624286450000|2021-06-21 14:40:50|7237.7|7234.9|7236.7|7233.9|7238.7|7235.9|7236.7|7233.9|199
1624286460000|2021-06-21 14:41:00|7237.7|7234.9|7239.2|7236.4|7239.7|7236.9|7236.7|7233.9|176
1624286470000|2021-06-21 14:41:10|7238.7|7235.9|7237.6|7234.8|7242.7|7239.9|7237.6|7234.8|543
1624286480000|2021-06-21 14:41:20|7237.7|7234.9|7238.7|7235.9|7239.6|7236.8|7236.7|7233.9|726
1624286490000|2021-06-21 14:41:30|7239.6|7236.8|7236.7|7233.9|7239.7|7236.9|7235.7|7232.9|259
1624286500000|2021-06-21 14:41:40|7235.7|7232.9|7234.7|7231.9|7237.2|7234.4|7234.7|7231.9|633
1624286510000|2021-06-21 14:41:50|7233.7|7230.9|7234.7|7231.9|7235.7|7232.9|7233.7|7230.9|314
1624286520000|2021-06-21 14:42:00|7235.7|7232.9|7234.2|7231.4|7236.7|7233.9|7233.7|7230.9|158
1624286530000|2021-06-21 14:42:10|7234.7|7231.9|7235.7|7232.9|7235.7|7232.9|7233.7|7230.9|249
1624286540000|2021-06-21 14:42:20|7234.7|7231.9|7233.7|7230.9|7234.7|7231.9|7232.7|7229.9|180
1624286550000|2021-06-21 14:42:30|7232.7|7229.9|7227.7|7224.9|7232.7|7229.9|7227.7|7224.9|223
1624286560000|2021-06-21 14:42:40|7228.2|7225.4|7228.7|7225.9|7228.7|7225.9|7227.7|7224.9|128
1624286570000|2021-06-21 14:42:50|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7228.7|7225.9|79
1624286580000|2021-06-21 14:43:00|7228.7|7225.9|7227.7|7224.9|7230.7|7227.9|7226.7|7223.9|137
1624286590000|2021-06-21 14:43:10|7228.7|7225.9|7227.7|7224.9|7228.7|7225.9|7226.7|7223.9|64
1624286600000|2021-06-21 14:43:20|7228.1|7225.3|7228.7|7225.9|7228.7|7225.9|7227.7|7224.9|68
1624286610000|2021-06-21 14:43:30|7227.7|7224.9|7224.7|7221.9|7228.7|7225.9|7224.7|7221.9|215
1624286620000|2021-06-21 14:43:40|7223.7|7220.9|7223.7|7220.9|7224.7|7221.9|7223.7|7220.9|355
1624286630000|2021-06-21 14:43:50|7224.2|7221.4|7220.2|7217.4|7224.7|7221.9|7219.7|7216.9|271
1624286640000|2021-06-21 14:44:00|7219.7|7216.9|7220.7|7217.9|7222.7|7219.9|7219.7|7216.9|236
1624286650000|2021-06-21 14:44:10|7221.7|7218.9|7217.7|7214.9|7221.7|7218.9|7215.7|7212.9|2524
1624286660000|2021-06-21 14:44:20|7217.2|7214.4|7216.7|7213.9|7218.7|7215.9|7216.2|7213.4|320
1624286670000|2021-06-21 14:44:30|7217.2|7214.4|7217.7|7214.9|7218.7|7215.9|7216.7|7213.9|221
1624286680000|2021-06-21 14:44:40|7217.2|7214.4|7218.7|7215.9|7218.7|7215.9|7216.7|7213.9|127
1624286690000|2021-06-21 14:44:50|7218.2|7215.4|7216.2|7213.4|7218.7|7215.9|7215.7|7212.9|118
1624286700000|2021-06-21 14:45:00|7216.7|7213.9|7218.7|7215.9|7219.7|7216.9|7215.7|7212.9|226
1624286710000|2021-06-21 14:45:10|7217.7|7214.9|7217.7|7214.9|7218.7|7215.9|7216.7|7213.9|184
1624286720000|2021-06-21 14:45:20|7218.7|7215.9|7223.7|7220.9|7224.7|7221.9|7217.7|7214.9|183
1624286730000|2021-06-21 14:45:30|7224.7|7221.9|7224.2|7221.4|7224.7|7221.9|7222.7|7219.9|100
1624286740000|2021-06-21 14:45:40|7224.7|7221.9|7221.7|7218.9|7225.7|7222.9|7221.7|7218.9|66
1624286750000|2021-06-21 14:45:50|7222.7|7219.9|7223.2|7220.4|7223.7|7220.9|7221.7|7218.9|29
1624286760000|2021-06-21 14:46:00|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7222.7|7219.9|26
1624286770000|2021-06-21 14:46:10|7222.7|7219.9|7222.7|7219.9|7223.7|7220.9|7222.7|7219.9|83
1624286780000|2021-06-21 14:46:20|7223.2|7220.4|7224.7|7221.9|7225.2|7222.4|7223.2|7220.4|82
1624286790000|2021-06-21 14:46:30|7225.7|7222.9|7224.7|7221.9|7226.7|7223.9|7223.7|7220.9|112
1624286800000|2021-06-21 14:46:40|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7222.7|7219.9|101
1624286810000|2021-06-21 14:46:50|7223.2|7220.4|7222.7|7219.9|7223.7|7220.9|7222.7|7219.9|15
1624286820000|2021-06-21 14:47:00|7221.7|7218.9|7223.7|7220.9|7223.7|7220.9|7221.7|7218.9|75
1624286830000|2021-06-21 14:47:10|7223.2|7220.4|7225.7|7222.9|7225.7|7222.9|7222.7|7219.9|374
1624286840000|2021-06-21 14:47:20|7226.6|7223.8|7225.7|7222.9|7226.7|7223.9|7223.7|7220.9|97
1624286850000|2021-06-21 14:47:30|7225.6|7222.8|7225.7|7222.9|7226.7|7223.9|7225.6|7222.8|23
1624286860000|2021-06-21 14:47:40|7225.6|7222.8|7225.7|7222.9|7225.7|7222.9|7224.7|7221.9|38
1624286870000|2021-06-21 14:47:50|7225.6|7222.8|7224.7|7221.9|7226.6|7223.8|7224.7|7221.9|64
1624286880000|2021-06-21 14:48:00|7225.2|7222.4|7221.7|7218.9|7225.7|7222.9|7220.7|7217.9|101
1624286890000|2021-06-21 14:48:10|7222.2|7219.4|7220.7|7217.9|7223.7|7220.9|7220.7|7217.9|36
1624286900000|2021-06-21 14:48:20|7220.6|7217.8|7220.7|7217.9|7220.7|7217.9|7218.7|7215.9|77
1624286910000|2021-06-21 14:48:30|7221.6|7218.8|7223.7|7220.9|7224.6|7221.8|7221.6|7218.8|63
1624286920000|2021-06-21 14:48:40|7223.6|7220.8|7218.7|7215.9|7223.6|7220.8|7218.7|7215.9|67
1624286930000|2021-06-21 14:48:50|7219.2|7216.4|7221.7|7218.9|7222.7|7219.9|7219.2|7216.4|91
1624286940000|2021-06-21 14:49:00|7222.6|7219.8|7222.7|7219.9|7223.7|7220.9|7222.1|7219.3|22
1624286950000|2021-06-21 14:49:10|7222.6|7219.8|7222.7|7219.9|7222.7|7219.9|7221.7|7218.9|40
1624286960000|2021-06-21 14:49:20|7222.6|7219.8|7224.6|7221.8|7224.6|7221.8|7222.6|7219.8|41
1624286970000|2021-06-21 14:49:30|7224.2|7221.4|7227.6|7224.8|7228.6|7225.8|7223.6|7220.8|147
1624286980000|2021-06-21 14:49:40|7228.6|7225.8|7227.6|7224.8|7228.6|7225.8|7226.6|7223.8|113
1624286990000|2021-06-21 14:49:50|7227.1|7224.3|7226.6|7223.8|7227.1|7224.3|7226.6|7223.8|35
1624287000000|2021-06-21 14:50:00|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|31
1624287010000|2021-06-21 14:50:10|7227.1|7224.3|7228.6|7225.8|7228.6|7225.8|7226.6|7223.8|39
1624287020000|2021-06-21 14:50:20|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|31
1624287030000|2021-06-21 14:50:30|7226.6|7223.8|7226.6|7223.8|7228.6|7225.8|7226.6|7223.8|78
1624287040000|2021-06-21 14:50:40|7227.6|7224.8|7227.6|7224.8|7228.6|7225.8|7225.6|7222.8|70
1624287050000|2021-06-21 14:50:50|7226.7|7223.9|7227.6|7224.8|7227.6|7224.8|7226.6|7223.8|54
1624287060000|2021-06-21 14:51:00|7228.1|7225.3|7226.6|7223.8|7229.6|7226.8|7225.6|7222.8|114
1624287070000|2021-06-21 14:51:10|7227.6|7224.8|7224.6|7221.8|7227.6|7224.8|7223.7|7220.9|103
1624287080000|2021-06-21 14:51:20|7224.1|7221.3|7224.6|7221.8|7225.6|7222.8|7223.1|7220.3|26
1624287090000|2021-06-21 14:51:30|7225.1|7222.3|7223.6|7220.8|7225.1|7222.3|7223.6|7220.8|20
1624287100000|2021-06-21 14:51:40|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7220.6|7217.8|97
1624287110000|2021-06-21 14:51:50|7221.7|7218.9|7222.6|7219.8|7222.6|7219.8|7220.6|7217.8|47
1624287120000|2021-06-21 14:52:00|7223.1|7220.3|7222.6|7219.8|7223.6|7220.8|7222.1|7219.3|50
1624287130000|2021-06-21 14:52:10|7223.6|7220.8|7225.6|7222.8|7225.6|7222.8|7222.6|7219.8|89
1624287140000|2021-06-21 14:52:20|7225.1|7222.3|7225.6|7222.8|7225.6|7222.8|7224.6|7221.8|20
1624287150000|2021-06-21 14:52:30|7226.6|7223.8|7224.6|7221.8|7226.6|7223.8|7224.6|7221.8|56
1624287160000|2021-06-21 14:52:40|7225.1|7222.3|7224.6|7221.8|7225.1|7222.3|7224.6|7221.8|19
1624287170000|2021-06-21 14:52:50|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.1|7222.3|37
1624287180000|2021-06-21 14:53:00|7224.6|7221.8|7225.6|7222.8|7226.6|7223.8|7224.6|7221.8|121
1624287190000|2021-06-21 14:53:10|7226.1|7223.3|7225.6|7222.8|7226.6|7223.8|7225.6|7222.8|14
1624287200000|2021-06-21 14:53:20|7224.6|7221.8|7223.6|7220.8|7224.6|7221.8|7223.6|7220.8|47
1624287210000|2021-06-21 14:53:30|7223.1|7220.3|7223.6|7220.8|7224.6|7221.8|7222.6|7219.8|21
1624287220000|2021-06-21 14:53:40|7224.6|7221.8|7224.6|7221.8|7225.6|7222.8|7224.6|7221.8|36
1624287230000|2021-06-21 14:53:50|7224.1|7221.3|7223.6|7220.8|7224.6|7221.8|7223.6|7220.8|116
1624287240000|2021-06-21 14:54:00|7224.6|7221.8|7225.6|7222.8|7226.6|7223.8|7224.6|7221.8|113
1624287250000|2021-06-21 14:54:10|7224.6|7221.8|7225.6|7222.8|7225.6|7222.8|7224.6|7221.8|30
1624287260000|2021-06-21 14:54:20|7224.6|7221.8|7224.6|7221.8|7225.6|7222.8|7224.6|7221.8|74
1624287270000|2021-06-21 14:54:30|7225.6|7222.8|7224.6|7221.8|7225.6|7222.8|7224.6|7221.8|32
1624287280000|2021-06-21 14:54:40|7225.1|7222.3|7222.6|7219.8|7225.1|7222.3|7222.6|7219.8|37
1624287290000|2021-06-21 14:54:50|7223.6|7220.8|7223.6|7220.8|7224.1|7221.3|7223.6|7220.8|22
1624287300000|2021-06-21 14:55:00|7224.6|7221.8|7224.6|7221.8|7225.6|7222.8|7224.6|7221.8|52
1624287310000|2021-06-21 14:55:10|7223.6|7220.8|7224.6|7221.8|7224.6|7221.8|7223.6|7220.8|45
1624287320000|2021-06-21 14:55:20|7224.1|7221.3|7224.6|7221.8|7225.6|7222.8|7223.6|7220.8|97
1624287330000|2021-06-21 14:55:30|7224.1|7221.3|7225.6|7222.8|7225.6|7222.8|7223.6|7220.8|26
1624287340000|2021-06-21 14:55:40|7225.1|7222.3|7225.6|7222.8|7226.6|7223.8|7225.1|7222.3|38
1624287350000|2021-06-21 14:55:50|7224.6|7221.8|7224.6|7221.8|7225.6|7222.8|7224.6|7221.8|13
1624287360000|2021-06-21 14:56:00|7225.6|7222.8|7224.6|7221.8|7226.1|7223.3|7223.6|7220.8|130
1624287370000|2021-06-21 14:56:10|7225.6|7222.8|7223.6|7220.8|7225.6|7222.8|7223.6|7220.8|36
1624287380000|2021-06-21 14:56:20|7223.1|7220.3|7224.1|7221.3|7224.6|7221.8|7222.6|7219.8|18
1624287390000|2021-06-21 14:56:30|7223.6|7220.8|7224.6|7221.8|7225.1|7222.3|7223.1|7220.3|65
1624287400000|2021-06-21 14:56:40|7225.1|7222.3|7224.6|7221.8|7225.6|7222.8|7224.1|7221.3|30
1624287410000|2021-06-21 14:56:50|7223.6|7220.8|7224.6|7221.8|7224.6|7221.8|7222.6|7219.8|80
1624287420000|2021-06-21 14:57:00|7224.1|7221.3|7225.6|7222.8|7225.6|7222.8|7223.6|7220.8|41
1624287430000|2021-06-21 14:57:10|7224.6|7221.8|7226.6|7223.8|7226.6|7223.8|7224.6|7221.8|88
1624287440000|2021-06-21 14:57:20|7227.6|7224.8|7227.6|7224.8|7228.6|7225.8|7226.6|7223.8|154
1624287450000|2021-06-21 14:57:30|7228.6|7225.8|7226.6|7223.8|7228.6|7225.8|7226.6|7223.8|42
1624287460000|2021-06-21 14:57:40|7227.1|7224.3|7226.6|7223.8|7227.1|7224.3|7225.6|7222.8|28
1624287470000|2021-06-21 14:57:50|7225.6|7222.8|7225.1|7222.3|7226.6|7223.8|7222.6|7219.8|293
1624287480000|2021-06-21 14:58:00|7225.6|7222.8|7223.6|7220.8|7225.6|7222.8|7222.6|7219.8|97
1624287490000|2021-06-21 14:58:10|7223.1|7220.3|7221.6|7218.8|7223.1|7220.3|7221.6|7218.8|37
1624287500000|2021-06-21 14:58:20|7222.6|7219.8|7220.6|7217.8|7222.6|7219.8|7220.6|7217.8|21
1624287510000|2021-06-21 14:58:30|7219.6|7216.8|7221.6|7218.8|7221.6|7218.8|7219.6|7216.8|15
1624287520000|2021-06-21 14:58:40|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|125
1624287530000|2021-06-21 14:58:50|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7220.6|7217.8|34
1624287540000|2021-06-21 14:59:00|7220.6|7217.8|7223.6|7220.8|7224.6|7221.8|7220.6|7217.8|84
1624287550000|2021-06-21 14:59:10|7222.6|7219.8|7222.6|7219.8|7223.6|7220.8|7222.1|7219.3|14
1624287560000|2021-06-21 14:59:20|7223.6|7220.8|7222.6|7219.8|7223.6|7220.8|7222.6|7219.8|26
1624287570000|2021-06-21 14:59:30|7223.6|7220.8|7221.6|7218.8|7223.6|7220.8|7221.6|7218.8|117
1624287580000|2021-06-21 14:59:40|7222.1|7219.3|7221.6|7218.8|7222.6|7219.8|7221.6|7218.8|31
1624287590000|2021-06-21 14:59:50|7222.6|7219.8|7221.6|7218.8|7222.6|7219.8|7221.6|7218.8|58
1624287600000|2021-06-21 15:00:00|7222.6|7219.8|7223.6|7220.8|7224.6|7221.8|7221.6|7218.8|86
1624287610000|2021-06-21 15:00:10|7224.6|7221.8|7223.6|7220.8|7225.6|7222.8|7222.6|7219.8|63
1624287620000|2021-06-21 15:00:20|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7221.6|7218.8|23
1624287630000|2021-06-21 15:00:30|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7220.6|7217.8|44
1624287640000|2021-06-21 15:00:40|7221.1|7218.3|7219.6|7216.8|7221.6|7218.8|7219.6|7216.8|48
1624287650000|2021-06-21 15:00:50|7218.6|7215.8|7216.6|7213.8|7218.6|7215.8|7216.6|7213.8|132
1624287660000|2021-06-21 15:01:00|7217.1|7214.3|7215.6|7212.8|7217.6|7214.8|7215.6|7212.8|102
1624287670000|2021-06-21 15:01:10|7216.6|7213.8|7214.6|7211.8|7216.6|7213.8|7213.6|7210.8|166
1624287680000|2021-06-21 15:01:20|7215.6|7212.8|7217.1|7214.3|7217.6|7214.8|7215.6|7212.8|47
1624287690000|2021-06-21 15:01:30|7217.6|7214.8|7217.6|7214.8|7218.6|7215.8|7216.6|7213.8|62
1624287700000|2021-06-21 15:01:40|7216.6|7213.8|7218.6|7215.8|7220.6|7217.8|7216.6|7213.8|112
1624287710000|2021-06-21 15:01:50|7218.1|7215.3|7218.6|7215.8|7218.6|7215.8|7217.6|7214.8|29
1624287720000|2021-06-21 15:02:00|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7218.6|7215.8|15
1624287730000|2021-06-21 15:02:10|7220.6|7217.8|7223.6|7220.8|7223.6|7220.8|7220.6|7217.8|182
1624287740000|2021-06-21 15:02:20|7222.6|7219.8|7222.6|7219.8|7223.6|7220.8|7221.6|7218.8|127
1624287750000|2021-06-21 15:02:30|7223.1|7220.3|7221.6|7218.8|7223.1|7220.3|7220.6|7217.8|42
1624287760000|2021-06-21 15:02:40|7221.1|7218.3|7220.6|7217.8|7221.1|7218.3|7220.1|7217.3|44
1624287770000|2021-06-21 15:02:50|7219.6|7216.8|7217.6|7214.8|7219.6|7216.8|7216.6|7213.8|120
1624287780000|2021-06-21 15:03:00|7217.1|7214.3|7216.6|7213.8|7218.6|7215.8|7216.6|7213.8|73
1624287790000|2021-06-21 15:03:10|7217.6|7214.8|7216.6|7213.8|7217.6|7214.8|7216.6|7213.8|52
1624287800000|2021-06-21 15:03:20|7215.6|7212.8|7215.6|7212.8|7216.6|7213.8|7214.6|7211.8|64
1624287810000|2021-06-21 15:03:30|7214.6|7211.8|7215.6|7212.8|7216.6|7213.8|7214.6|7211.8|85
1624287820000|2021-06-21 15:03:40|7216.6|7213.8|7215.6|7212.8|7216.6|7213.8|7215.6|7212.8|30
1624287830000|2021-06-21 15:03:50|7216.6|7213.8|7214.6|7211.8|7216.6|7213.8|7214.6|7211.8|71
1624287840000|2021-06-21 15:04:00|7215.6|7212.8|7218.6|7215.8|7218.6|7215.8|7215.6|7212.8|129
1624287850000|2021-06-21 15:04:10|7218.1|7215.3|7217.6|7214.8|7218.6|7215.8|7216.6|7213.8|43
1624287860000|2021-06-21 15:04:20|7218.1|7215.3|7218.6|7215.8|7218.6|7215.8|7217.6|7214.8|18
1624287870000|2021-06-21 15:04:30|7219.1|7216.3|7218.6|7215.8|7219.6|7216.8|7218.6|7215.8|51
1624287880000|2021-06-21 15:04:40|7219.1|7216.3|7218.6|7215.8|7219.6|7216.8|7218.1|7215.3|153
1624287890000|2021-06-21 15:04:50|7219.6|7216.8|7220.6|7217.8|7220.6|7217.8|7219.6|7216.8|50
1624287900000|2021-06-21 15:05:00|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|57
1624287910000|2021-06-21 15:05:10|7219.1|7216.3|7218.6|7215.8|7219.6|7216.8|7216.6|7213.8|512
1624287920000|2021-06-21 15:05:20|7217.6|7214.8|7217.6|7214.8|7218.6|7215.8|7217.6|7214.8|325
1624287930000|2021-06-21 15:05:30|7217.1|7214.3|7217.6|7214.8|7218.6|7215.8|7217.1|7214.3|93
1624287940000|2021-06-21 15:05:40|7216.6|7213.8|7217.6|7214.8|7217.6|7214.8|7216.6|7213.8|93
1624287950000|2021-06-21 15:05:50|7218.6|7215.8|7219.1|7216.3|7219.6|7216.8|7218.6|7215.8|80
1624287960000|2021-06-21 15:06:00|7218.6|7215.8|7218.6|7215.8|7219.6|7216.8|7217.6|7214.8|80
1624287970000|2021-06-21 15:06:10|7219.1|7216.3|7218.6|7215.8|7219.1|7216.3|7217.6|7214.8|81
1624287980000|2021-06-21 15:06:20|7217.6|7214.8|7217.6|7214.8|7218.6|7215.8|7217.6|7214.8|191
1624287990000|2021-06-21 15:06:30|7218.6|7215.8|7217.6|7214.8|7218.6|7215.8|7217.6|7214.8|22
1624288000000|2021-06-21 15:06:40|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|21
1624288010000|2021-06-21 15:06:50|7217.6|7214.8|7215.6|7212.8|7217.6|7214.8|7214.6|7211.8|91
1624288020000|2021-06-21 15:07:00|7214.7|7211.9|7214.6|7211.8|7215.1|7212.3|7212.6|7209.8|46
1624288030000|2021-06-21 15:07:10|7215.6|7212.8|7217.1|7214.3|7217.6|7214.8|7215.6|7212.8|110
1624288040000|2021-06-21 15:07:20|7216.6|7213.8|7216.6|7213.8|7217.6|7214.8|7215.6|7212.8|37
1624288050000|2021-06-21 15:07:30|7215.6|7212.8|7216.6|7213.8|7216.6|7213.8|7215.1|7212.3|93
1624288060000|2021-06-21 15:07:40|7217.6|7214.8|7218.6|7215.8|7218.6|7215.8|7217.6|7214.8|22
1624288070000|2021-06-21 15:07:50|7219.1|7216.3|7218.6|7215.8|7219.6|7216.8|7218.6|7215.8|67
1624288080000|2021-06-21 15:08:00|7219.6|7216.8|7219.6|7216.8|7220.1|7217.3|7219.6|7216.8|31
1624288090000|2021-06-21 15:08:10|7219.1|7216.3|7218.6|7215.8|7219.1|7216.3|7216.6|7213.8|249
1624288100000|2021-06-21 15:08:20|7217.6|7214.8|7216.6|7213.8|7217.6|7214.8|7216.6|7213.8|14
1624288110000|2021-06-21 15:08:30|7217.1|7214.3|7215.6|7212.8|7217.6|7214.8|7215.6|7212.8|37
1624288120000|2021-06-21 15:08:40|7214.6|7211.8|7216.6|7213.8|7216.6|7213.8|7214.6|7211.8|25
1624288130000|2021-06-21 15:08:50|7215.6|7212.8|7214.6|7211.8|7215.6|7212.8|7214.6|7211.8|16
1624288140000|2021-06-21 15:09:00|7213.6|7210.8|7215.6|7212.8|7215.6|7212.8|7213.6|7210.8|72
1624288150000|2021-06-21 15:09:10|7215.1|7212.3|7212.1|7209.3|7215.6|7212.8|7212.1|7209.3|108
1624288160000|2021-06-21 15:09:20|7212.6|7209.8|7214.6|7211.8|7214.6|7211.8|7212.6|7209.8|67
1624288170000|2021-06-21 15:09:30|7213.6|7210.8|7211.6|7208.8|7213.6|7210.8|7210.6|7207.8|169
1624288180000|2021-06-21 15:09:40|7211.1|7208.3|7209.6|7206.8|7211.1|7208.3|7208.6|7205.8|106
1624288190000|2021-06-21 15:09:50|7210.6|7207.8|7211.6|7208.8|7212.6|7209.8|7209.6|7206.8|231
1624288200000|2021-06-21 15:10:00|7211.1|7208.3|7211.6|7208.8|7212.6|7209.8|7210.6|7207.8|140
1624288210000|2021-06-21 15:10:10|7210.6|7207.8|7210.6|7207.8|7211.6|7208.8|7210.1|7207.3|66
1624288220000|2021-06-21 15:10:20|7211.6|7208.8|7210.6|7207.8|7211.6|7208.8|7210.6|7207.8|84
1624288230000|2021-06-21 15:10:30|7209.6|7206.8|7208.6|7205.8|7210.6|7207.8|7208.6|7205.8|144
1624288240000|2021-06-21 15:10:40|||||||||32
1624288250000|2021-06-21 15:10:50|7209.6|7206.8|7208.6|7205.8|7209.6|7206.8|7208.6|7205.8|54
1624288260000|2021-06-21 15:11:00|7209.6|7206.8|7208.6|7205.8|7209.6|7206.8|7208.6|7205.8|23
1624288270000|2021-06-21 15:11:10|7207.6|7204.8|7206.6|7203.8|7207.6|7204.8|7206.6|7203.8|167
1624288280000|2021-06-21 15:11:20|7207.6|7204.8|7207.6|7204.8|7208.6|7205.8|7206.6|7203.8|90
1624288290000|2021-06-21 15:11:30|7208.6|7205.8|7207.6|7204.8|7208.6|7205.8|7207.6|7204.8|50
1624288300000|2021-06-21 15:11:40|7208.1|7205.3|7206.6|7203.8|7208.6|7205.8|7206.6|7203.8|47
1624288310000|2021-06-21 15:11:50|7207.6|7204.8|7211.6|7208.8|7212.6|7209.8|7207.6|7204.8|255
1624288320000|2021-06-21 15:12:00|7210.6|7207.8|7210.6|7207.8|7211.6|7208.8|7210.6|7207.8|103
1624288330000|2021-06-21 15:12:10|7209.6|7206.8|7209.6|7206.8|7210.6|7207.8|7209.6|7206.8|52
1624288340000|2021-06-21 15:12:20|7209.1|7206.3|7208.6|7205.8|7209.6|7206.8|7208.6|7205.8|53
1624288350000|2021-06-21 15:12:30|7207.6|7204.8|7207.6|7204.8|7208.6|7205.8|7207.6|7204.8|68
1624288360000|2021-06-21 15:12:40|7208.6|7205.8|7209.6|7206.8|7210.6|7207.8|7208.6|7205.8|84
1624288370000|2021-06-21 15:12:50|7208.6|7205.8|7211.6|7208.8|7212.6|7209.8|7208.6|7205.8|223
1624288380000|2021-06-21 15:13:00|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7211.6|7208.8|41
1624288390000|2021-06-21 15:13:10|7212.1|7209.3|7212.6|7209.8|7212.6|7209.8|7211.6|7208.8|47
1624288400000|2021-06-21 15:13:20|7211.6|7208.8|7214.6|7211.8|7214.6|7211.8|7211.6|7208.8|46
1624288410000|2021-06-21 15:13:30|7213.6|7210.8|7214.6|7211.8|7214.6|7211.8|7213.6|7210.8|53
1624288420000|2021-06-21 15:13:40|7215.6|7212.8|7215.6|7212.8|7216.6|7213.8|7215.6|7212.8|93
1624288430000|2021-06-21 15:13:50|7215.1|7212.3|7214.6|7211.8|7215.6|7212.8|7214.6|7211.8|45
1624288440000|2021-06-21 15:14:00|7215.6|7212.8|7217.6|7214.8|7217.6|7214.8|7215.6|7212.8|43
1624288450000|2021-06-21 15:14:10|7217.1|7214.3|7214.6|7211.8|7217.6|7214.8|7214.6|7211.8|84
1624288460000|2021-06-21 15:14:20|7214.1|7211.3|7214.6|7211.8|7214.6|7211.8|7214.1|7211.3|59
1624288470000|2021-06-21 15:14:30|7213.6|7210.8|7213.6|7210.8|7214.6|7211.8|7213.6|7210.8|32
1624288480000|2021-06-21 15:14:40|||||||||29
1624288490000|2021-06-21 15:14:50|7212.6|7209.8|7213.6|7210.8|7213.6|7210.8|7212.6|7209.8|39
1624288500000|2021-06-21 15:15:00|7214.1|7211.3|7214.6|7211.8|7214.6|7211.8|7212.6|7209.8|62
1624288510000|2021-06-21 15:15:10|7215.6|7212.8|7214.6|7211.8|7215.6|7212.8|7214.6|7211.8|19
1624288520000|2021-06-21 15:15:20|7213.6|7210.8|7214.6|7211.8|7215.6|7212.8|7213.6|7210.8|153
1624288530000|2021-06-21 15:15:30|7215.6|7212.8|7215.6|7212.8|7216.6|7213.8|7215.6|7212.8|80
1624288540000|2021-06-21 15:15:40|7216.6|7213.8|7215.6|7212.8|7216.6|7213.8|7215.6|7212.8|33
1624288550000|2021-06-21 15:15:50|7216.6|7213.8|7217.6|7214.8|7217.6|7214.8|7216.6|7213.8|42
1624288560000|2021-06-21 15:16:00|7216.6|7213.8|7217.6|7214.8|7217.6|7214.8|7216.6|7213.8|45
1624288570000|2021-06-21 15:16:10|7218.6|7215.8|7215.6|7212.8|7218.6|7215.8|7214.6|7211.8|156
1624288580000|2021-06-21 15:16:20|7215.1|7212.3|7215.6|7212.8|7215.6|7212.8|7214.6|7211.8|38
1624288590000|2021-06-21 15:16:30|7216.6|7213.8|7216.6|7213.8|7217.6|7214.8|7216.6|7213.8|46
1624288600000|2021-06-21 15:16:40|7215.6|7212.8|7216.6|7213.8|7216.6|7213.8|7215.6|7212.8|42
1624288610000|2021-06-21 15:16:50|7215.6|7212.8|7214.6|7211.8|7215.6|7212.8|7212.6|7209.8|97
1624288620000|2021-06-21 15:17:00|7213.6|7210.8|7215.1|7212.3|7215.1|7212.3|7212.6|7209.8|246
1624288630000|2021-06-21 15:17:10|7215.6|7212.8|7216.6|7213.8|7216.6|7213.8|7214.6|7211.8|131
1624288640000|2021-06-21 15:17:20|7215.6|7212.8|7216.6|7213.8|7216.6|7213.8|7215.6|7212.8|8
1624288650000|2021-06-21 15:17:30|7216.1|7213.3|7214.6|7211.8|7216.6|7213.8|7214.6|7211.8|25
1624288660000|2021-06-21 15:17:40|7214.1|7211.3|7213.6|7210.8|7214.6|7211.8|7213.6|7210.8|16
1624288670000|2021-06-21 15:17:50|7212.6|7209.8|7212.6|7209.8|7213.6|7210.8|7212.6|7209.8|151
1624288680000|2021-06-21 15:18:00|7213.1|7210.3|7211.6|7208.8|7213.6|7210.8|7210.6|7207.8|116
1624288690000|2021-06-21 15:18:10|7212.1|7209.3|7213.6|7210.8|7213.6|7210.8|7211.6|7208.8|80
1624288700000|2021-06-21 15:18:20|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|8
1624288710000|2021-06-21 15:18:30|||||||||25
1624288720000|2021-06-21 15:18:40|7213.6|7210.8|7217.6|7214.8|7218.1|7215.3|7213.6|7210.8|68
1624288730000|2021-06-21 15:18:50|7218.6|7215.8|7218.1|7215.3|7218.6|7215.8|7216.6|7213.8|119
1624288740000|2021-06-21 15:19:00|7218.5|7215.7|7221.6|7218.8|7222.1|7219.3|7217.5|7214.7|123
1624288750000|2021-06-21 15:19:10|7220.6|7217.8|7223.6|7220.8|7223.6|7220.8|7220.5|7217.7|66
1624288760000|2021-06-21 15:19:20|7223.5|7220.7|7225.6|7222.8|7225.6|7222.8|7222.6|7219.8|197
1624288770000|2021-06-21 15:19:30|7226.5|7223.7|7227.1|7224.3|7228.5|7225.7|7225.5|7222.7|347
1624288780000|2021-06-21 15:19:40|7227.5|7224.7|7228.6|7225.8|7229.6|7226.8|7226.6|7223.8|482
1624288790000|2021-06-21 15:19:50|7227.6|7224.8|7227.6|7224.8|7228.6|7225.8|7226.5|7223.7|128
1624288800000|2021-06-21 15:20:00|7226.6|7223.8|7227.5|7224.7|7228.6|7225.8|7226.6|7223.8|135
1624288810000|2021-06-21 15:20:10|7228|7225.2|7227.1|7224.3|7229.6|7226.8|7226.6|7223.8|223
1624288820000|2021-06-21 15:20:20|7227.5|7224.7|7228.6|7225.8|7228.6|7225.8|7226.5|7223.7|50
1624288830000|2021-06-21 15:20:30|7228.5|7225.7|7227.6|7224.8|7228.6|7225.8|7227.6|7224.8|39
1624288840000|2021-06-21 15:20:40|7228.5|7225.7|7230.5|7227.7|7230.6|7227.8|7227.6|7224.8|123
1624288850000|2021-06-21 15:20:50|7231.5|7228.7|7230.5|7227.7|7231.5|7228.7|7229.5|7226.7|108
1624288860000|2021-06-21 15:21:00|7231.5|7228.7|7231.5|7228.7|7233.5|7230.7|7231|7228.2|139
1624288870000|2021-06-21 15:21:10|7230.5|7227.7|7232.5|7229.7|7232.5|7229.7|7230.5|7227.7|110
1624288880000|2021-06-21 15:21:20|7233.5|7230.7|7235.5|7232.7|7236.5|7233.7|7232.5|7229.7|271
1624288890000|2021-06-21 15:21:30|7236|7233.2|7234.5|7231.7|7237.5|7234.7|7233.5|7230.7|170
1624288900000|2021-06-21 15:21:40|7235|7232.2|7233.5|7230.7|7235.5|7232.7|7233.5|7230.7|122
1624288910000|2021-06-21 15:21:50|7233|7230.2|7233.5|7230.7|7233.5|7230.7|7232.5|7229.7|115
1624288920000|2021-06-21 15:22:00|7234|7231.2|7230.5|7227.7|7234.5|7231.7|7230.5|7227.7|113
1624288930000|2021-06-21 15:22:10|7229.5|7226.7|7231.5|7228.7|7232.5|7229.7|7229.5|7226.7|94
1624288940000|2021-06-21 15:22:20|7231|7228.2|7231.5|7228.7|7231.5|7228.7|7230.5|7227.7|51
1624288950000|2021-06-21 15:22:30|7230.5|7227.7|7231.5|7228.7|7232.5|7229.7|7229.5|7226.7|193
1624288960000|2021-06-21 15:22:40|7232|7229.2|7231.5|7228.7|7233.5|7230.7|7231.5|7228.7|142
1624288970000|2021-06-21 15:22:50|7230.5|7227.7|7231.5|7228.7|7231.5|7228.7|7230.5|7227.7|34
1624288980000|2021-06-21 15:23:00|7230.5|7227.7|7230.5|7227.7|7231.5|7228.7|7230.5|7227.7|120
1624288990000|2021-06-21 15:23:10|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7230.5|7227.7|28
1624289000000|2021-06-21 15:23:20|7230.5|7227.7|7229.5|7226.7|7230.5|7227.7|7229.5|7226.7|71
1624289010000|2021-06-21 15:23:30|7228.5|7225.7|7227.5|7224.7|7230.5|7227.7|7227.5|7224.7|42
1624289020000|2021-06-21 15:23:40|7228.5|7225.7|7227.5|7224.7|7229.5|7226.7|7227.5|7224.7|14
1624289030000|2021-06-21 15:23:50|7226.5|7223.7|7228.5|7225.7|7228.5|7225.7|7224.5|7221.7|405
1624289040000|2021-06-21 15:24:00|7227.5|7224.7|7228.5|7225.7|7228.5|7225.7|7227.5|7224.7|39
1624289050000|2021-06-21 15:24:10|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|6
1624289060000|2021-06-21 15:24:20|7226.5|7223.7|7231.5|7228.7|7231.5|7228.7|7225.5|7222.7|242
1624289070000|2021-06-21 15:24:30|7231|7228.2|7231|7228.2|7232.5|7229.7|7230.5|7227.7|94
1624289080000|2021-06-21 15:24:40|7231.5|7228.7|7233.5|7230.7|7233.5|7230.7|7231|7228.2|53
1624289090000|2021-06-21 15:24:50|||||||||14
1624289100000|2021-06-21 15:25:00|7234|7231.2|7231.5|7228.7|7234.5|7231.7|7231.5|7228.7|204
1624289110000|2021-06-21 15:25:10|7232|7229.2|7231.5|7228.7|7232.5|7229.7|7231.5|7228.7|18
1624289120000|2021-06-21 15:25:20|7232.5|7229.7|7232|7229.2|7232.5|7229.7|7231.5|7228.7|31
1624289130000|2021-06-21 15:25:30|7232.5|7229.7|7231.5|7228.7|7232.5|7229.7|7230.5|7227.7|39
1624289140000|2021-06-21 15:25:40|7232.5|7229.7|7230.5|7227.7|7232.5|7229.7|7230.5|7227.7|32
1624289150000|2021-06-21 15:25:50|7231.5|7228.7|7232.5|7229.7|7232.5|7229.7|7231.5|7228.7|30
1624289160000|2021-06-21 15:26:00|7232|7229.2|7229.5|7226.7|7232|7229.2|7229.5|7226.7|355
1624289170000|2021-06-21 15:26:10|7230.5|7227.7|7229.5|7226.7|7230.5|7227.7|7229.5|7226.7|54
1624289180000|2021-06-21 15:26:20|7228.5|7225.7|7225|7222.2|7228.5|7225.7|7225|7222.2|111
1624289190000|2021-06-21 15:26:30|7224.5|7221.7|7226.5|7223.7|7226.5|7223.7|7224.5|7221.7|56
1624289200000|2021-06-21 15:26:40|7227|7224.2|7227.5|7224.7|7227.5|7224.7|7226.5|7223.7|150
1624289210000|2021-06-21 15:26:50|7226.5|7223.7|7225.5|7222.7|7227.5|7224.7|7225.5|7222.7|116
1624289220000|2021-06-21 15:27:00|7226.5|7223.7|7228.5|7225.7|7228.5|7225.7|7226.5|7223.7|34
1624289230000|2021-06-21 15:27:10|7227.5|7224.7|7230.5|7227.7|7230.5|7227.7|7227.5|7224.7|120
1624289240000|2021-06-21 15:27:20|7231.5|7228.7|7230.5|7227.7|7231.5|7228.7|7230.5|7227.7|25
1624289250000|2021-06-21 15:27:30|7231.5|7228.7|7230.5|7227.7|7232.5|7229.7|7230.5|7227.7|109
1624289260000|2021-06-21 15:27:40|7231.5|7228.7|7232.5|7229.7|7232.5|7229.7|7230.5|7227.7|46
1624289270000|2021-06-21 15:27:50|7231.5|7228.7|7231.5|7228.7|7232.5|7229.7|7230.5|7227.7|25
1624289280000|2021-06-21 15:28:00|7230.5|7227.7|7233.5|7230.7|7233.5|7230.7|7230.5|7227.7|90
1624289290000|2021-06-21 15:28:10|7234.5|7231.7|7234.5|7231.7|7235.5|7232.7|7233.5|7230.7|68
1624289300000|2021-06-21 15:28:20|7235|7232.2|7235.5|7232.7|7236.5|7233.7|7234.5|7231.7|308
1624289310000|2021-06-21 15:28:30|7234.5|7231.7|7235.5|7232.7|7235.5|7232.7|7234.5|7231.7|87
1624289320000|2021-06-21 15:28:40|7236.5|7233.7|7236.5|7233.7|7238.5|7235.7|7236.5|7233.7|84
1624289330000|2021-06-21 15:28:50|7237.5|7234.7|7238.5|7235.7|7238.5|7235.7|7237.5|7234.7|53
1624289340000|2021-06-21 15:29:00|7239.5|7236.7|7239.5|7236.7|7240.5|7237.7|7238.5|7235.7|200
1624289350000|2021-06-21 15:29:10|7239|7236.2|7239.5|7236.7|7240.5|7237.7|7239|7236.2|84
1624289360000|2021-06-21 15:29:20|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|7239.5|7236.7|71
1624289370000|2021-06-21 15:29:30|7239.5|7236.7|7243.5|7240.7|7243.5|7240.7|7239.5|7236.7|397
1624289380000|2021-06-21 15:29:40|7243|7240.2|7242.5|7239.7|7243.5|7240.7|7242.5|7239.7|77
1624289390000|2021-06-21 15:29:50|7243.5|7240.7|7236.5|7233.7|7243.5|7240.7|7234.5|7231.7|382
1624289400000|2021-06-21 15:30:00|7237.5|7234.7|7238|7235.2|7240.5|7237.7|7237.5|7234.7|198
1624289410000|2021-06-21 15:30:10|7237.5|7234.7|7236.5|7233.7|7238.5|7235.7|7235.5|7232.7|239
1624289420000|2021-06-21 15:30:20|7235.5|7232.7|7237.5|7234.7|7237.5|7234.7|7233.5|7230.7|134
1624289430000|2021-06-21 15:30:30|7236.5|7233.7|7239|7236.2|7239.5|7236.7|7236.5|7233.7|69
1624289440000|2021-06-21 15:30:40|7239.5|7236.7|7238.5|7235.7|7239.5|7236.7|7237.5|7234.7|74
1624289450000|2021-06-21 15:30:50|7237.5|7234.7|7233.5|7230.7|7237.5|7234.7|7233.5|7230.7|49
1624289460000|2021-06-21 15:31:00|7234.5|7231.7|7234.5|7231.7|7236.5|7233.7|7234.5|7231.7|86
1624289470000|2021-06-21 15:31:10|7233.5|7230.7|7234.5|7231.7|7234.5|7231.7|7232.5|7229.7|44
1624289480000|2021-06-21 15:31:20|7235|7232.2|7233.5|7230.7|7235.5|7232.7|7233.5|7230.7|29
1624289490000|2021-06-21 15:31:30|7234.5|7231.7|7233.5|7230.7|7234.5|7231.7|7233.5|7230.7|7
1624289500000|2021-06-21 15:31:40|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7233.5|7230.7|33
1624289510000|2021-06-21 15:31:50|7235.5|7232.7|7236.5|7233.7|7237.5|7234.7|7235.5|7232.7|70
1624289520000|2021-06-21 15:32:00|7237.5|7234.7|7238.5|7235.7|7239.5|7236.7|7236.5|7233.7|35
1624289530000|2021-06-21 15:32:10|7237.5|7234.7|7238|7235.2|7238.5|7235.7|7237.5|7234.7|36
1624289540000|2021-06-21 15:32:20|7238.5|7235.7|7241.5|7238.7|7242.5|7239.7|7238.5|7235.7|217
1624289550000|2021-06-21 15:32:30|7242.5|7239.7|7241.5|7238.7|7242.5|7239.7|7241.5|7238.7|38
1624289560000|2021-06-21 15:32:40|7240.5|7237.7|7241.5|7238.7|7241.5|7238.7|7240.5|7237.7|50
1624289570000|2021-06-21 15:32:50|7240.5|7237.7|7243.5|7240.7|7243.5|7240.7|7240.5|7237.7|94
1624289580000|2021-06-21 15:33:00|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7243.5|7240.7|115
1624289590000|2021-06-21 15:33:10|7243.5|7240.7|7244.5|7241.7|7244.5|7241.7|7243.5|7240.7|72
1624289600000|2021-06-21 15:33:20|7244|7241.2|7242.5|7239.7|7244.5|7241.7|7242.5|7239.7|48
1624289610000|2021-06-21 15:33:30|7243.5|7240.7|7242.5|7239.7|7244.5|7241.7|7242.5|7239.7|54
1624289620000|2021-06-21 15:33:40|7243|7240.2|7245.5|7242.7|7245.5|7242.7|7242.5|7239.7|112
1624289630000|2021-06-21 15:33:50|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7243.5|7240.7|69
1624289640000|2021-06-21 15:34:00|7245.5|7242.7|7245.5|7242.7|7246.5|7243.7|7244.5|7241.7|65
1624289650000|2021-06-21 15:34:10|7246|7243.2|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|16
1624289660000|2021-06-21 15:34:20|7247|7244.2|7244.5|7241.7|7247.5|7244.7|7244.5|7241.7|51
1624289670000|2021-06-21 15:34:30|7245|7242.2|7245.5|7242.7|7246.5|7243.7|7244.5|7241.7|61
1624289680000|2021-06-21 15:34:40|7246|7243.2|7245.5|7242.7|7246.5|7243.7|7245.5|7242.7|101
1624289690000|2021-06-21 15:34:50|7246|7243.2|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|23
1624289700000|2021-06-21 15:35:00|7247.5|7244.7|7247.5|7244.7|7248.4|7245.6|7246.5|7243.7|147
1624289710000|2021-06-21 15:35:10|7248|7245.2|7248.5|7245.7|7248.9|7246.1|7247.5|7244.7|115
1624289720000|2021-06-21 15:35:20|7249|7246.2|7248.5|7245.7|7249|7246.2|7247.5|7244.7|36
1624289730000|2021-06-21 15:35:30|7248|7245.2|7247.5|7244.7|7248.5|7245.7|7247.5|7244.7|48
1624289740000|2021-06-21 15:35:40|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|16
1624289750000|2021-06-21 15:35:50|7245.5|7242.7|7247.5|7244.7|7247.5|7244.7|7245.5|7242.7|49
1624289760000|2021-06-21 15:36:00|7247|7244.2|7246.5|7243.7|7247.5|7244.7|7246.5|7243.7|13
1624289770000|2021-06-21 15:36:10|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|8
1624289780000|2021-06-21 15:36:20|7246.5|7243.7|7247.5|7244.7|7247.5|7244.7|7246.5|7243.7|126
1624289790000|2021-06-21 15:36:30|7247|7244.2|7247.5|7244.7|7247.5|7244.7|7247|7244.2|18
1624289800000|2021-06-21 15:36:40|7246.5|7243.7|7246.5|7243.7|7247.5|7244.7|7246.5|7243.7|72
1624289810000|2021-06-21 15:36:50|7248.4|7245.6|7248.5|7245.7|7249.4|7246.6|7248.4|7245.6|127
1624289820000|2021-06-21 15:37:00|7248.9|7246.1|7248.9|7246.1|7249.5|7246.7|7248.4|7245.6|47
1624289830000|2021-06-21 15:37:10|7249.4|7246.6|7248.4|7245.6|7250.4|7247.6|7248.4|7245.6|82
1624289840000|2021-06-21 15:37:20|7247.4|7244.6|7249.5|7246.7|7249.5|7246.7|7247.4|7244.6|126
1624289850000|2021-06-21 15:37:30|7250.4|7247.6|7249.9|7247.1|7250.4|7247.6|7249.4|7246.6|36
1624289860000|2021-06-21 15:37:40|7249.5|7246.7|7250.5|7247.7|7250.9|7248.1|7249.4|7246.6|59
1624289870000|2021-06-21 15:37:50|7250.4|7247.6|7253.4|7250.6|7253.4|7250.6|7249.5|7246.7|1242
1624289880000|2021-06-21 15:38:00|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7253.4|7250.6|82
1624289890000|2021-06-21 15:38:10|7255.4|7252.6|7256.4|7253.6|7256.4|7253.6|7254.4|7251.6|107
1624289900000|2021-06-21 15:38:20|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7254.4|7251.6|54
1624289910000|2021-06-21 15:38:30|7254.4|7251.6|7254.4|7251.6|7255.4|7252.6|7254.4|7251.6|66
1624289920000|2021-06-21 15:38:40|7255.4|7252.6|7256.4|7253.6|7256.9|7254.1|7255.4|7252.6|134
1624289930000|2021-06-21 15:38:50|7255.9|7253.1|7256.4|7253.6|7256.4|7253.6|7255.4|7252.6|27
1624289940000|2021-06-21 15:39:00|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|22
1624289950000|2021-06-21 15:39:10|7254.9|7252.1|7254.9|7252.1|7255.4|7252.6|7254.4|7251.6|224
1624289960000|2021-06-21 15:39:20|7255.4|7252.6|7254.4|7251.6|7255.4|7252.6|7254.4|7251.6|71
1624289970000|2021-06-21 15:39:30|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7253.5|7250.7|339
1624289980000|2021-06-21 15:39:40|||||||||10
1624289990000|2021-06-21 15:39:50|7254.9|7252.1|7254.4|7251.6|7255.4|7252.6|7254.4|7251.6|54
1624290000000|2021-06-21 15:40:00|7255.4|7252.6|7253.4|7250.6|7255.4|7252.6|7253.4|7250.6|81
1624290010000|2021-06-21 15:40:10|7253.9|7251.1|7254.4|7251.6|7254.4|7251.6|7253.4|7250.6|57
1624290020000|2021-06-21 15:40:20|7253.4|7250.6|7252.4|7249.6|7253.4|7250.6|7251.4|7248.6|53
1624290030000|2021-06-21 15:40:30|7253.4|7250.6|7251.4|7248.6|7253.4|7250.6|7251.4|7248.6|65
1624290040000|2021-06-21 15:40:40|7250.4|7247.6|7250.4|7247.6|7251.4|7248.6|7250.4|7247.6|44
1624290050000|2021-06-21 15:40:50|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7250.4|7247.6|37
1624290060000|2021-06-21 15:41:00|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7251.4|7248.6|43
1624290070000|2021-06-21 15:41:10|7251.4|7248.6|7255.4|7252.6|7255.9|7253.1|7251.4|7248.6|227
1624290080000|2021-06-21 15:41:20|||||||||12
1624290090000|2021-06-21 15:41:30|7256.4|7253.6|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|118
1624290100000|2021-06-21 15:41:40|||||||||12
1624290110000|2021-06-21 15:41:50|7257.4|7254.6|7257.4|7254.6|7258.4|7255.6|7256.4|7253.6|209
1624290120000|2021-06-21 15:42:00|7256.4|7253.6|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|72
1624290130000|2021-06-21 15:42:10|7255.4|7252.6|7255.4|7252.6|7256.4|7253.6|7255.4|7252.6|77
1624290140000|2021-06-21 15:42:20|7256.4|7253.6|7254.4|7251.6|7256.4|7253.6|7253.4|7250.6|220
1624290150000|2021-06-21 15:42:30|7253.9|7251.1|7253.4|7250.6|7254.4|7251.6|7252.4|7249.6|190
1624290160000|2021-06-21 15:42:40|7254.4|7251.6|7253.4|7250.6|7254.4|7251.6|7253.4|7250.6|41
1624290170000|2021-06-21 15:42:50|7252.4|7249.6|7253.9|7251.1|7254.4|7251.6|7252.4|7249.6|40
1624290180000|2021-06-21 15:43:00|7254.4|7251.6|7255.4|7252.6|7256.4|7253.6|7254.4|7251.6|62
1624290190000|2021-06-21 15:43:10|7256.4|7253.6|7255.4|7252.6|7256.4|7253.6|7254.4|7251.6|77
1624290200000|2021-06-21 15:43:20|||||||||10
1624290210000|2021-06-21 15:43:30|7256.4|7253.6|7255.9|7253.1|7256.4|7253.6|7255.4|7252.6|35
1624290220000|2021-06-21 15:43:40|7256.4|7253.6|7256.4|7253.6|7258.4|7255.6|7256.4|7253.6|165
1624290230000|2021-06-21 15:43:50|7257.4|7254.6|7257.4|7254.6|7258.4|7255.6|7257.4|7254.6|43
1624290240000|2021-06-21 15:44:00|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7257.4|7254.6|32
1624290250000|2021-06-21 15:44:10|7257.4|7254.6|7260.4|7257.6|7260.4|7257.6|7257.4|7254.6|270
1624290260000|2021-06-21 15:44:20|7260.9|7258.1|7260.4|7257.6|7261.4|7258.6|7260.4|7257.6|113
1624290270000|2021-06-21 15:44:30|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|23
1624290280000|2021-06-21 15:44:40|7260.4|7257.6|7259.4|7256.6|7260.4|7257.6|7259.4|7256.6|33
1624290290000|2021-06-21 15:44:50|7258.4|7255.6|7259.4|7256.6|7259.4|7256.6|7256.4|7253.6|563
1624290300000|2021-06-21 15:45:00|7260.4|7257.6|7260.4|7257.6|7260.8|7258|7259.4|7256.6|369
1624290310000|2021-06-21 15:45:10|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7260.4|7257.6|140
1624290320000|2021-06-21 15:45:20|7260.4|7257.6|7259.4|7256.6|7260.4|7257.6|7258.4|7255.6|83
1624290330000|2021-06-21 15:45:30|7258.4|7255.6|7258.4|7255.6|7259.8|7257|7258.4|7255.6|137
1624290340000|2021-06-21 15:45:40|7259.4|7256.6|7260.4|7257.6|7260.4|7257.6|7258.9|7256.1|404
1624290350000|2021-06-21 15:45:50|7259.4|7256.6|7260.4|7257.6|7260.4|7257.6|7259.4|7256.6|26
1624290360000|2021-06-21 15:46:00|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|30
1624290370000|2021-06-21 15:46:10|7261.3|7258.5|7261.4|7258.6|7261.4|7258.6|7260.4|7257.6|82
1624290380000|2021-06-21 15:46:20|7262.4|7259.6|7261.4|7258.6|7262.4|7259.6|7260.9|7258.1|119
1624290390000|2021-06-21 15:46:30|||||||||13
1624290400000|2021-06-21 15:46:40|7260.9|7258.1|7262.4|7259.6|7262.4|7259.6|7260.9|7258.1|28
1624290410000|2021-06-21 15:46:50|7263.3|7260.5|7263.3|7260.5|7263.4|7260.6|7263.3|7260.5|45
1624290420000|2021-06-21 15:47:00|7263.4|7260.6|7266.3|7263.5|7267.3|7264.5|7263.4|7260.6|410
1624290430000|2021-06-21 15:47:10|7265.9|7263.1|7266.3|7263.5|7266.3|7263.5|7264.4|7261.6|316
1624290440000|2021-06-21 15:47:20|7266.4|7263.6|7266.4|7263.6|7267.3|7264.5|7266.3|7263.5|132
1624290450000|2021-06-21 15:47:30|7266.9|7264.1|7264.4|7261.6|7266.9|7264.1|7263.4|7260.6|335
1624290460000|2021-06-21 15:47:40|7264.8|7262|7264.4|7261.6|7265.4|7262.6|7264.4|7261.6|28
1624290470000|2021-06-21 15:47:50|7264.8|7262|7266.3|7263.5|7266.4|7263.6|7264.8|7262|84
1624290480000|2021-06-21 15:48:00|7266.4|7263.6|7264.3|7261.5|7267.3|7264.5|7264.3|7261.5|104
1624290490000|2021-06-21 15:48:10|7263.3|7260.5|7263.9|7261.1|7264.3|7261.5|7261.4|7258.6|103
1624290500000|2021-06-21 15:48:20|7263.4|7260.6|7263.4|7260.6|7263.9|7261.1|7263.4|7260.6|12
1624290510000|2021-06-21 15:48:30|7263.9|7261.1|7263.4|7260.6|7264.4|7261.6|7263.4|7260.6|52
1624290520000|2021-06-21 15:48:40|7264.4|7261.6|7263.4|7260.6|7264.4|7261.6|7262.4|7259.6|76
1624290530000|2021-06-21 15:48:50|7264.3|7261.5|7263.4|7260.6|7264.4|7261.6|7263.4|7260.6|86
1624290540000|2021-06-21 15:49:00|7263.9|7261.1|7266.4|7263.6|7267.4|7264.6|7263.9|7261.1|67
1624290550000|2021-06-21 15:49:10|7266.9|7264.1|7267.4|7264.6|7268.4|7265.6|7266.9|7264.1|143
1624290560000|2021-06-21 15:49:20|7267.3|7264.5|7268.4|7265.6|7268.4|7265.6|7267.3|7264.5|105
1624290570000|2021-06-21 15:49:30|7268.3|7265.5|7267.3|7264.5|7269.3|7266.5|7267.3|7264.5|69
1624290580000|2021-06-21 15:49:40|7266.4|7263.6|7267.4|7264.6|7267.4|7264.6|7266.4|7263.6|24
1624290590000|2021-06-21 15:49:50|7268.3|7265.5|7266.4|7263.6|7268.3|7265.5|7266.4|7263.6|45
1624290600000|2021-06-21 15:50:00|7266.3|7263.5|7268.3|7265.5|7268.3|7265.5|7266.3|7263.5|76
1624290610000|2021-06-21 15:50:10|7267.3|7264.5|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|109
1624290620000|2021-06-21 15:50:20|7266.8|7264|7262.3|7259.5|7267.3|7264.5|7260.3|7257.5|205
1624290630000|2021-06-21 15:50:30|7262.4|7259.6|7263.3|7260.5|7263.4|7260.6|7262.3|7259.5|26
1624290640000|2021-06-21 15:50:40|7264.3|7261.5|7266.3|7263.5|7266.3|7263.5|7264.3|7261.5|153
1624290650000|2021-06-21 15:50:50|7265.3|7262.5|7265.3|7262.5|7266.3|7263.5|7264.3|7261.5|65
1624290660000|2021-06-21 15:51:00|7266.3|7263.5|7266.3|7263.5|7267.3|7264.5|7265.3|7262.5|65
1624290670000|2021-06-21 15:51:10|7265.4|7262.6|7263.3|7260.5|7265.4|7262.6|7262.3|7259.5|121
1624290680000|2021-06-21 15:51:20|7262.4|7259.6|7265.3|7262.5|7266.3|7263.5|7262.4|7259.6|123
1624290690000|2021-06-21 15:51:30|7266.3|7263.5|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|103
1624290700000|2021-06-21 15:51:40|7265.8|7263|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|77
1624290710000|2021-06-21 15:51:50|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7265.3|7262.5|98
1624290720000|2021-06-21 15:52:00|||||||||27
1624290730000|2021-06-21 15:52:10|7266.8|7264|7265.3|7262.5|7266.8|7264|7265.3|7262.5|41
1624290740000|2021-06-21 15:52:20|7264.8|7262|7265.3|7262.5|7265.3|7262.5|7264.3|7261.5|59
1624290750000|2021-06-21 15:52:30|7265.8|7263|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|22
1624290760000|2021-06-21 15:52:40|7266.3|7263.5|7265.8|7263|7266.3|7263.5|7265.3|7262.5|8
1624290770000|2021-06-21 15:52:50|7265.3|7262.5|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|23
1624290780000|2021-06-21 15:53:00|7266.3|7263.5|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|45
1624290790000|2021-06-21 15:53:10|7266.8|7264|7267.3|7264.5|7268.3|7265.5|7266.8|7264|80
1624290800000|2021-06-21 15:53:20|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|9
1624290810000|2021-06-21 15:53:30|7267.3|7264.5|7268.3|7265.5|7268.3|7265.5|7267.3|7264.5|62
1624290820000|2021-06-21 15:53:40|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|63
1624290830000|2021-06-21 15:53:50|7267.8|7265|7270.3|7267.5|7270.3|7267.5|7267.8|7265|148
1624290840000|2021-06-21 15:54:00|7270.8|7268|7275.3|7272.5|7278.3|7275.5|7270.3|7267.5|710
1624290850000|2021-06-21 15:54:10|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|83
1624290860000|2021-06-21 15:54:20|7273.3|7270.5|7271.3|7268.5|7273.3|7270.5|7271.3|7268.5|162
1624290870000|2021-06-21 15:54:30|7272.3|7269.5|7272.3|7269.5|7273.3|7270.5|7271.8|7269|322
1624290880000|2021-06-21 15:54:40|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7272.3|7269.5|51
1624290890000|2021-06-21 15:54:50|7272.3|7269.5|7270.3|7267.5|7272.3|7269.5|7270.3|7267.5|93
1624290900000|2021-06-21 15:55:00|7269.3|7266.5|7269.3|7266.5|7270.3|7267.5|7266.8|7264|448
1624290910000|2021-06-21 15:55:10|7269.8|7267|7270.3|7267.5|7270.3|7267.5|7269.3|7266.5|125
1624290920000|2021-06-21 15:55:20|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|28
1624290930000|2021-06-21 15:55:30|7269.8|7267|7270.3|7267.5|7270.3|7267.5|7269.8|7267|28
1624290940000|2021-06-21 15:55:40|7271.3|7268.5|7271.3|7268.5|7272.3|7269.5|7271.3|7268.5|65
1624290950000|2021-06-21 15:55:50|7271.8|7269|7270.3|7267.5|7272.3|7269.5|7270.3|7267.5|83
1624290960000|2021-06-21 15:56:00|7271.3|7268.5|7272.3|7269.5|7272.3|7269.5|7271.3|7268.5|60
1624290970000|2021-06-21 15:56:10|7271.3|7268.5|7272.3|7269.5|7272.3|7269.5|7271.3|7268.5|27
1624290980000|2021-06-21 15:56:20|7271.8|7269|7270.3|7267.5|7271.8|7269|7270.3|7267.5|8
1624290990000|2021-06-21 15:56:30|7270.8|7268|7269.3|7266.5|7271.3|7268.5|7269.3|7266.5|48
1624291000000|2021-06-21 15:56:40|7269.8|7267|7270.3|7267.5|7270.3|7267.5|7269.3|7266.5|46
1624291010000|2021-06-21 15:56:50|7269.3|7266.5|7270.3|7267.5|7270.3|7267.5|7269.3|7266.5|29
1624291020000|2021-06-21 15:57:00|7271.3|7268.5|7270.3|7267.5|7271.3|7268.5|7268.3|7265.5|278
1624291030000|2021-06-21 15:57:10|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7270.8|7268|66
1624291040000|2021-06-21 15:57:20|7271.8|7269|7272.3|7269.5|7272.3|7269.5|7271.3|7268.5|41
1624291050000|2021-06-21 15:57:30|7271.8|7269|7270.3|7267.5|7271.8|7269|7270.3|7267.5|60
1624291060000|2021-06-21 15:57:40|||||||||50
1624291070000|2021-06-21 15:57:50|7270.8|7268|7271.3|7268.5|7271.3|7268.5|7270.8|7268|28
1624291080000|2021-06-21 15:58:00|7272.3|7269.5|7273.3|7270.5|7274.3|7271.5|7272.3|7269.5|670
1624291090000|2021-06-21 15:58:10|||||||||14
1624291100000|2021-06-21 15:58:20|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|19
1624291110000|2021-06-21 15:58:30|7272.8|7270|7275.3|7272.5|7276.3|7273.5|7272.8|7270|310
1624291120000|2021-06-21 15:58:40|7274.3|7271.5|7275.3|7272.5|7275.3|7272.5|7274.3|7271.5|11
1624291130000|2021-06-21 15:58:50|7274.3|7271.5|7273.3|7270.5|7274.3|7271.5|7272.3|7269.5|85
1624291140000|2021-06-21 15:59:00|7274.3|7271.5|7275.3|7272.5|7275.3|7272.5|7274.3|7271.5|55
1624291150000|2021-06-21 15:59:10|7274.3|7271.5|7267.8|7265|7274.3|7271.5|7267.3|7264.5|186
1624291160000|2021-06-21 15:59:20|7268.3|7265.5|7269.3|7266.5|7270.3|7267.5|7268.3|7265.5|52
1624291170000|2021-06-21 15:59:30|7270.3|7267.5|7271.3|7268.5|7271.3|7268.5|7270.3|7267.5|93
1624291180000|2021-06-21 15:59:40|7272.3|7269.5|7271.8|7269|7272.3|7269.5|7271.8|7269|42
1624291190000|2021-06-21 15:59:50|7271.3|7268.5|7271.3|7268.5|7272.3|7269.5|7270.8|7268|71
1624291200000|2021-06-21 16:00:00|7272.3|7269.5|7275.3|7272.5|7275.3|7272.5|7272.3|7269.5|207
1624291210000|2021-06-21 16:00:10|7274.8|7272|7275.3|7272.5|7275.3|7272.5|7273.3|7270.5|78
1624291220000|2021-06-21 16:00:20|7274.8|7272|7275.3|7272.5|7275.3|7272.5|7274.3|7271.5|581
1624291230000|2021-06-21 16:00:30|7275.8|7273|7279.3|7276.5|7279.3|7276.5|7275.8|7273|129
1624291240000|2021-06-21 16:00:40|7279.8|7277|7278.3|7275.5|7280.3|7277.5|7278.3|7275.5|238
1624291250000|2021-06-21 16:00:50|7279.3|7276.5|7279.3|7276.5|7280.3|7277.5|7277.3|7274.5|70
1624291260000|2021-06-21 16:01:00|7278.8|7276|7282.3|7279.5|7282.3|7279.5|7278.3|7275.5|236
1624291270000|2021-06-21 16:01:10|7281.3|7278.5|7281.3|7278.5|7282.3|7279.5|7280.3|7277.5|137
1624291280000|2021-06-21 16:01:20|7282.3|7279.5|7281.3|7278.5|7283.3|7280.5|7281.3|7278.5|204
1624291290000|2021-06-21 16:01:30|7282.3|7279.5|7281.3|7278.5|7282.3|7279.5|7281.3|7278.5|16
1624291300000|2021-06-21 16:01:40|7280.3|7277.5|7278.3|7275.5|7281.3|7278.5|7277.3|7274.5|263
1624291310000|2021-06-21 16:01:50|7277.8|7275|7279.3|7276.5|7279.3|7276.5|7277.3|7274.5|40
1624291320000|2021-06-21 16:02:00|7280.3|7277.5|7281.3|7278.5|7281.3|7278.5|7279.3|7276.5|40
1624291330000|2021-06-21 16:02:10|7282.3|7279.5|7284.3|7281.5|7286.3|7283.5|7282.3|7279.5|389
1624291340000|2021-06-21 16:02:20|7284.8|7282|7283.8|7281|7284.8|7282|7283.3|7280.5|49
1624291350000|2021-06-21 16:02:30|7283.3|7280.5|7283.3|7280.5|7284.3|7281.5|7283.3|7280.5|24
1624291360000|2021-06-21 16:02:40|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7283.3|7280.5|93
1624291370000|2021-06-21 16:02:50|7283.3|7280.5|7281.3|7278.5|7283.3|7280.5|7280.3|7277.5|88
1624291380000|2021-06-21 16:03:00|7282.3|7279.5|7281.3|7278.5|7282.3|7279.5|7281.3|7278.5|58
1624291390000|2021-06-21 16:03:10|7282.3|7279.5|7283.3|7280.5|7284.3|7281.5|7282.3|7279.5|56
1624291400000|2021-06-21 16:03:20|7284.3|7281.5|7283.3|7280.5|7284.3|7281.5|7283.3|7280.5|36
1624291410000|2021-06-21 16:03:30|7284.3|7281.5|7282.3|7279.5|7284.3|7281.5|7282.3|7279.5|46
1624291420000|2021-06-21 16:03:40|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|7282.3|7279.5|10
1624291430000|2021-06-21 16:03:50|7282.3|7279.5|7281.3|7278.5|7282.3|7279.5|7280.3|7277.5|106
1624291440000|2021-06-21 16:04:00|7281.8|7279|7281.3|7278.5|7283.3|7280.5|7280.3|7277.5|130
1624291450000|2021-06-21 16:04:10|7281.8|7279|7281.3|7278.5|7282.3|7279.5|7281.3|7278.5|54
1624291460000|2021-06-21 16:04:20|7281.8|7279|7282.3|7279.5|7282.3|7279.5|7281.3|7278.5|33
1624291470000|2021-06-21 16:04:30|7282.8|7280|7282.3|7279.5|7283.3|7280.5|7282.3|7279.5|53
1624291480000|2021-06-21 16:04:40|7281.8|7279|7281.3|7278.5|7283.3|7280.5|7281.3|7278.5|568
1624291490000|2021-06-21 16:04:50|7281.8|7279|7281.3|7278.5|7282.3|7279.5|7281.3|7278.5|15
1624291500000|2021-06-21 16:05:00|7281.8|7279|7282.3|7279.5|7282.3|7279.5|7281.3|7278.5|61
1624291510000|2021-06-21 16:05:10|7281.3|7278.5|7281.3|7278.5|7281.8|7279|7281.3|7278.5|57
1624291520000|2021-06-21 16:05:20|7281.8|7279|7283.3|7280.5|7283.3|7280.5|7281.8|7279|9
1624291530000|2021-06-21 16:05:30|7283.8|7281|7283.3|7280.5|7284.3|7281.5|7283.3|7280.5|50
1624291540000|2021-06-21 16:05:40|7283.8|7281|7284.3|7281.5|7284.3|7281.5|7283.8|7281|8
1624291550000|2021-06-21 16:05:50|||||||||59
1624291560000|2021-06-21 16:06:00|7285.3|7282.5|7285.3|7282.5|7286.3|7283.5|7284.3|7281.5|52
1624291570000|2021-06-21 16:06:10|7284.3|7281.5|7284.3|7281.5|7285.3|7282.5|7283.3|7280.5|78
1624291580000|2021-06-21 16:06:20|7284.8|7282|7283.3|7280.5|7284.8|7282|7283.3|7280.5|20
1624291590000|2021-06-21 16:06:30|7283.8|7281|7283.3|7280.5|7283.8|7281|7283.3|7280.5|43
1624291600000|2021-06-21 16:06:40|7282.8|7280|7282.3|7279.5|7283.3|7280.5|7282.3|7279.5|64
1624291610000|2021-06-21 16:06:50|7283.3|7280.5|7283.3|7280.5|7283.8|7281|7282.8|7280|57
1624291620000|2021-06-21 16:07:00|7282.8|7280|7282.3|7279.5|7283.3|7280.5|7282.3|7279.5|15
1624291630000|2021-06-21 16:07:10|7281.8|7279|7281.8|7279|7282.3|7279.5|7281.3|7278.5|54
1624291640000|2021-06-21 16:07:20|7282.3|7279.5|7283.3|7280.5|7283.3|7280.5|7282.3|7279.5|85
1624291650000|2021-06-21 16:07:30|7282.8|7280|7282.3|7279.5|7283.3|7280.5|7282.3|7279.5|20
1624291660000|2021-06-21 16:07:40|||||||||17
1624291670000|2021-06-21 16:07:50|7283.3|7280.5|7282.8|7280|7283.3|7280.5|7282.3|7279.5|22
1624291680000|2021-06-21 16:08:00|7282.3|7279.5|7285.3|7282.5|7285.3|7282.5|7282.3|7279.5|84
1624291690000|2021-06-21 16:08:10|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|7285.3|7282.5|72
1624291700000|2021-06-21 16:08:20|7285.8|7283|7286.3|7283.5|7287.3|7284.5|7284.3|7281.5|125
1624291710000|2021-06-21 16:08:30|7287.3|7284.5|7286.3|7283.5|7287.3|7284.5|7285.3|7282.5|260
1624291720000|2021-06-21 16:08:40|7285.8|7283|7285.3|7282.5|7286.3|7283.5|7284.3|7281.5|38
1624291730000|2021-06-21 16:08:50|7284.8|7282|7285.3|7282.5|7285.3|7282.5|7284.3|7281.5|51
1624291740000|2021-06-21 16:09:00|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|23
1624291750000|2021-06-21 16:09:10|7285.8|7283|7285.3|7282.5|7286.3|7283.5|7285.3|7282.5|37
1624291760000|2021-06-21 16:09:20|7285.2|7282.4|7285.2|7282.4|7285.3|7282.5|7284.2|7281.4|189
1624291770000|2021-06-21 16:09:30|7285.3|7282.5|7286.2|7283.4|7287.3|7284.5|7285.3|7282.5|117
1624291780000|2021-06-21 16:09:40|7286.3|7283.5|7286.2|7283.4|7286.3|7283.5|7285.3|7282.5|97
1624291790000|2021-06-21 16:09:50|7285.8|7283|7285.2|7282.4|7285.8|7283|7285.2|7282.4|11
1624291800000|2021-06-21 16:10:00|7285.3|7282.5|7287.2|7284.4|7288.2|7285.4|7285.3|7282.5|51
1624291810000|2021-06-21 16:10:10|7287.3|7284.5|7288.2|7285.4|7288.2|7285.4|7287.2|7284.4|24
1624291820000|2021-06-21 16:10:20|7287.3|7284.5|7286.8|7284|7288.2|7285.4|7286.3|7283.5|97
1624291830000|2021-06-21 16:10:30|7287.2|7284.4|7287.2|7284.4|7287.3|7284.5|7286.3|7283.5|79
1624291840000|2021-06-21 16:10:40|7287.3|7284.5|7287.2|7284.4|7287.3|7284.5|7287.2|7284.4|6
1624291850000|2021-06-21 16:10:50|||||||||23
1624291860000|2021-06-21 16:11:00|7287.3|7284.5|7288.3|7285.5|7289.2|7286.4|7287.3|7284.5|92
1624291870000|2021-06-21 16:11:10|7288.2|7285.4|7289.8|7287|7290.2|7287.4|7288.2|7285.4|71
1624291880000|2021-06-21 16:11:20|7290.2|7287.4|7288.3|7285.5|7291.2|7288.4|7288.3|7285.5|93
1624291890000|2021-06-21 16:11:30|7288.8|7286|7287.2|7284.4|7289.3|7286.5|7287.2|7284.4|71
1624291900000|2021-06-21 16:11:40|7286.8|7284|7290.2|7287.4|7290.2|7287.4|7286.2|7283.4|1428
1624291910000|2021-06-21 16:11:50|7289.3|7286.5|7291.2|7288.4|7291.2|7288.4|7289.3|7286.5|371
1624291920000|2021-06-21 16:12:00|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|91
1624291930000|2021-06-21 16:12:10|7293.2|7290.4|7292.2|7289.4|7293.2|7290.4|7292.2|7289.4|113
1624291940000|2021-06-21 16:12:20|7292.7|7289.9|7293.2|7290.4|7293.2|7290.4|7292.2|7289.4|620
1624291950000|2021-06-21 16:12:30|7292.7|7289.9|7292.2|7289.4|7293.2|7290.4|7292.2|7289.4|76
1624291960000|2021-06-21 16:12:40|7291.7|7288.9|7290.2|7287.4|7292.2|7289.4|7290.2|7287.4|184
1624291970000|2021-06-21 16:12:50|7289.2|7286.4|7288.2|7285.4|7289.2|7286.4|7288.2|7285.4|161
1624291980000|2021-06-21 16:13:00|7289.2|7286.4|7290.2|7287.4|7291.2|7288.4|7288.7|7285.9|82
1624291990000|2021-06-21 16:13:10|7290.7|7287.9|7290.2|7287.4|7292.7|7289.9|7290.2|7287.4|114
1624292000000|2021-06-21 16:13:20|7290.7|7287.9|7290.2|7287.4|7291.2|7288.4|7289.7|7286.9|73
1624292010000|2021-06-21 16:13:30|7289.2|7286.4|7291.2|7288.4|7291.2|7288.4|7289.2|7286.4|644
1624292020000|2021-06-21 16:13:40|7292.2|7289.4|7290.2|7287.4|7292.2|7289.4|7290.2|7287.4|178
1624292030000|2021-06-21 16:13:50|7289.7|7286.9|7290.2|7287.4|7290.2|7287.4|7289.7|7286.9|3
1624292040000|2021-06-21 16:14:00|7291.2|7288.4|7291.2|7288.4|7292.2|7289.4|7290.2|7287.4|325
1624292050000|2021-06-21 16:14:10|||||||||7
1624292060000|2021-06-21 16:14:20|7290.2|7287.4|7292.2|7289.4|7292.2|7289.4|7290.2|7287.4|88
1624292070000|2021-06-21 16:14:30|7291.2|7288.4|7290.2|7287.4|7292.2|7289.4|7289.2|7286.4|38
1624292080000|2021-06-21 16:14:40|||||||||7
1624292090000|2021-06-21 16:14:50|7290.7|7287.9|7290.7|7287.9|7292.2|7289.4|7290.2|7287.4|285
1624292100000|2021-06-21 16:15:00|7290.2|7287.4|7293.2|7290.4|7293.2|7290.4|7290.2|7287.4|195
1624292110000|2021-06-21 16:15:10|7292.2|7289.4|7291.2|7288.4|7293.2|7290.4|7291.2|7288.4|75
1624292120000|2021-06-21 16:15:20|7290.2|7287.4|7288.2|7285.4|7290.2|7287.4|7288.2|7285.4|55
1624292130000|2021-06-21 16:15:30|7287.7|7284.9|7288.2|7285.4|7288.2|7285.4|7287.7|7284.9|59
1624292140000|2021-06-21 16:15:40|7289.2|7286.4|7289.2|7286.4|7290.2|7287.4|7288.2|7285.4|367
1624292150000|2021-06-21 16:15:50|7289.7|7286.9|7289.2|7286.4|7290.2|7287.4|7289.2|7286.4|68
1624292160000|2021-06-21 16:16:00|7289.7|7286.9|7290.2|7287.4|7290.2|7287.4|7289.7|7286.9|65
1624292170000|2021-06-21 16:16:10|7289.7|7286.9|7289.2|7286.4|7290.2|7287.4|7289.2|7286.4|35
1624292180000|2021-06-21 16:16:20|7290.2|7287.4|7288.2|7285.4|7290.2|7287.4|7288.2|7285.4|308
1624292190000|2021-06-21 16:16:30|7287.7|7284.9|7287.7|7284.9|7288.2|7285.4|7287.2|7284.4|186
1624292200000|2021-06-21 16:16:40|7288.2|7285.4|7285.2|7282.4|7288.2|7285.4|7285.2|7282.4|174
1624292210000|2021-06-21 16:16:50|7286.2|7283.4|7287.2|7284.4|7289.2|7286.4|7285.2|7282.4|109
1624292220000|2021-06-21 16:17:00|7288.2|7285.4|7289.2|7286.4|7290.2|7287.4|7288.2|7285.4|152
1624292230000|2021-06-21 16:17:10|7290.2|7287.4|7289.2|7286.4|7290.2|7287.4|7289.2|7286.4|39
1624292240000|2021-06-21 16:17:20|7288.7|7285.9|7288.2|7285.4|7288.7|7285.9|7287.2|7284.4|33
1624292250000|2021-06-21 16:17:30|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7
1624292260000|2021-06-21 16:17:40|7286.2|7283.4|7287.2|7284.4|7287.2|7284.4|7286.2|7283.4|66
1624292270000|2021-06-21 16:17:50|7286.2|7283.4|7286.7|7283.9|7287.2|7284.4|7285.2|7282.4|612
1624292280000|2021-06-21 16:18:00|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7286.2|7283.4|350
1624292290000|2021-06-21 16:18:10|7286.2|7283.4|7285.2|7282.4|7286.2|7283.4|7284.2|7281.4|761
1624292300000|2021-06-21 16:18:20|||||||||39
1624292310000|2021-06-21 16:18:30|7284.2|7281.4|7284.2|7281.4|7285.2|7282.4|7284.2|7281.4|318
1624292320000|2021-06-21 16:18:40|7283.7|7280.9|7281.2|7278.4|7283.7|7280.9|7280.2|7277.4|277
1624292330000|2021-06-21 16:18:50|7281.3|7278.5|7280.2|7277.4|7282.2|7279.4|7280.2|7277.4|139
1624292340000|2021-06-21 16:19:00|7280.3|7277.5|7278.3|7275.5|7281.3|7278.5|7278.3|7275.5|417
1624292350000|2021-06-21 16:19:10|7279.3|7276.5|7275.3|7272.5|7280.3|7277.5|7273.8|7271|249
1624292360000|2021-06-21 16:19:20|7275.2|7272.4|7275.3|7272.5|7275.3|7272.5|7275.2|7272.4|68
1624292370000|2021-06-21 16:19:30|7275.8|7273|7276.3|7273.5|7276.3|7273.5|7275.8|7273|45
1624292380000|2021-06-21 16:19:40|7275.8|7273|7276.3|7273.5|7277.3|7274.5|7275.8|7273|80
1624292390000|2021-06-21 16:19:50|7276.2|7273.4|7275.3|7272.5|7276.3|7273.5|7275.2|7272.4|30
1624292400000|2021-06-21 16:20:00|7276.2|7273.4|7278.2|7275.4|7278.3|7275.5|7276.2|7273.4|101
1624292410000|2021-06-21 16:20:10|7278.3|7275.5|7279.2|7276.4|7279.3|7276.5|7278.2|7275.4|38
1624292420000|2021-06-21 16:20:20|7279.3|7276.5|7279.2|7276.4|7279.3|7276.5|7279.2|7276.4|4
1624292430000|2021-06-21 16:20:30|7279.3|7276.5|7278.2|7275.4|7279.3|7276.5|7277.2|7274.4|66
1624292440000|2021-06-21 16:20:40|7277.3|7274.5|7278.2|7275.4|7278.2|7275.4|7277.3|7274.5|25
1624292450000|2021-06-21 16:20:50|7277.3|7274.5|7278.3|7275.5|7279.2|7276.4|7276.3|7273.5|56
1624292460000|2021-06-21 16:21:00|7279.2|7276.4|7278.3|7275.5|7279.2|7276.4|7278.2|7275.4|32
1624292470000|2021-06-21 16:21:10|7278.2|7275.4|7277.2|7274.4|7278.2|7275.4|7276.2|7273.4|28
1624292480000|2021-06-21 16:21:20|7276.8|7274|7277.3|7274.5|7278.2|7275.4|7276.3|7273.5|64
1624292490000|2021-06-21 16:21:30|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7277.3|7274.5|58
1624292500000|2021-06-21 16:21:40|7277.8|7275|7274.3|7271.5|7278.3|7275.5|7273.3|7270.5|112
1624292510000|2021-06-21 16:21:50|7274.8|7272|7274.3|7271.5|7275.2|7272.4|7273.3|7270.5|80
1624292520000|2021-06-21 16:22:00|7275.2|7272.4|7277.3|7274.5|7277.3|7274.5|7275.2|7272.4|84
1624292530000|2021-06-21 16:22:10|7276.3|7273.5|7277.3|7274.5|7279.7|7276.9|7276.3|7273.5|415
1624292540000|2021-06-21 16:22:20|7276.3|7273.5|7278.2|7275.4|7278.2|7275.4|7276.3|7273.5|23
1624292550000|2021-06-21 16:22:30|7277.3|7274.5|7277.3|7274.5|7279.2|7276.4|7276.3|7273.5|192
1624292560000|2021-06-21 16:22:40|7277.2|7274.4|7277.7|7274.9|7278.2|7275.4|7277.2|7274.4|28
1624292570000|2021-06-21 16:22:50|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7277.2|7274.4|20
1624292580000|2021-06-21 16:23:00|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|69
1624292590000|2021-06-21 16:23:10|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|33
1624292600000|2021-06-21 16:23:20|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7278.2|7275.4|62
1624292610000|2021-06-21 16:23:30|||||||||8
1624292620000|2021-06-21 16:23:40|7280.2|7277.4|7280.2|7277.4|7281.2|7278.4|7279.2|7276.4|83
1624292630000|2021-06-21 16:23:50|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|15
1624292640000|2021-06-21 16:24:00|7280.2|7277.4|7279.2|7276.4|7280.2|7277.4|7279.2|7276.4|20
1624292650000|2021-06-21 16:24:10|7280.2|7277.4|7278.2|7275.4|7280.2|7277.4|7277.2|7274.4|65
1624292660000|2021-06-21 16:24:20|7277.7|7274.9|7278.2|7275.4|7278.2|7275.4|7277.2|7274.4|34
1624292670000|2021-06-21 16:24:30|||||||||16
1624292680000|2021-06-21 16:24:40|||||||||23
1624292690000|2021-06-21 16:24:50|7277.2|7274.4|7277.2|7274.4|7278.2|7275.4|7277.2|7274.4|37
1624292700000|2021-06-21 16:25:00|7278.2|7275.4|7281.2|7278.4|7282.2|7279.4|7278.2|7275.4|118
1624292710000|2021-06-21 16:25:10|7280.7|7277.9|7281.2|7278.4|7281.2|7278.4|7280.2|7277.4|56
1624292720000|2021-06-21 16:25:20|7283.2|7280.4|7285.2|7282.4|7285.2|7282.4|7283.2|7280.4|153
1624292730000|2021-06-21 16:25:30|7284.7|7281.9|7284.2|7281.4|7285.2|7282.4|7284.2|7281.4|81
1624292740000|2021-06-21 16:25:40|7283.2|7280.4|7284.2|7281.4|7284.2|7281.4|7283.2|7280.4|34
1624292750000|2021-06-21 16:25:50|||||||||57
1624292760000|2021-06-21 16:26:00|7284.7|7281.9|7282.2|7279.4|7285.2|7282.4|7282.2|7279.4|70
1624292770000|2021-06-21 16:26:10|7282.7|7279.9|7281.2|7278.4|7282.7|7279.9|7281.2|7278.4|12
1624292780000|2021-06-21 16:26:20|7281.7|7278.9|7282.2|7279.4|7282.2|7279.4|7281.2|7278.4|14
1624292790000|2021-06-21 16:26:30|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|7282.2|7279.4|49
1624292800000|2021-06-21 16:26:40|7282.7|7279.9|7282.2|7279.4|7282.7|7279.9|7282.2|7279.4|35
1624292810000|2021-06-21 16:26:50|7281.7|7278.9|7280.2|7277.4|7281.7|7278.9|7279.2|7276.4|185
1624292820000|2021-06-21 16:27:00|7279.7|7276.9|7281.2|7278.4|7281.2|7278.4|7279.2|7276.4|41
1624292830000|2021-06-21 16:27:10|7282.2|7279.4|7280.2|7277.4|7282.2|7279.4|7280.2|7277.4|39
1624292840000|2021-06-21 16:27:20|7279.2|7276.4|7277.2|7274.4|7280.2|7277.4|7277.2|7274.4|109
1624292850000|2021-06-21 16:27:30|7277.7|7274.9|7279.2|7276.4|7279.2|7276.4|7277.2|7274.4|52
1624292860000|2021-06-21 16:27:40|7278.7|7275.9|7278.2|7275.4|7279.2|7276.4|7278.2|7275.4|65
1624292870000|2021-06-21 16:27:50|7277.7|7274.9|7277.2|7274.4|7278.2|7275.4|7277.2|7274.4|39
1624292880000|2021-06-21 16:28:00|7277.7|7274.9|7278.2|7275.4|7279.2|7276.4|7277.7|7274.9|84
1624292890000|2021-06-21 16:28:10|7277.2|7274.4|7277.7|7274.9|7278.2|7275.4|7277.2|7274.4|129
1624292900000|2021-06-21 16:28:20|7278.2|7275.4|7276.2|7273.4|7278.2|7275.4|7274.2|7271.4|296
1624292910000|2021-06-21 16:28:30|7275.2|7272.4|7278.2|7275.4|7278.2|7275.4|7275.2|7272.4|170
1624292920000|2021-06-21 16:28:40|7277.7|7274.9|7278.2|7275.4|7278.2|7275.4|7277.2|7274.4|99
1624292930000|2021-06-21 16:28:50|7277.2|7274.4|7274.7|7271.9|7277.2|7274.4|7274.2|7271.4|379
1624292940000|2021-06-21 16:29:00|7275.2|7272.4|7276.2|7273.4|7276.2|7273.4|7274.7|7271.9|45
1624292950000|2021-06-21 16:29:10|7275.2|7272.4|7276.2|7273.4|7276.2|7273.4|7275.2|7272.4|124
1624292960000|2021-06-21 16:29:20|7275.7|7272.9|7276.2|7273.4|7276.2|7273.4|7275.2|7272.4|23
1624292970000|2021-06-21 16:29:30|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7276.7|7273.9|53
1624292980000|2021-06-21 16:29:40|7276.2|7273.4|7277.2|7274.4|7278.2|7275.4|7276.2|7273.4|125
1624292990000|2021-06-21 16:29:50|7276.7|7273.9|7277.7|7274.9|7278.2|7275.4|7276.2|7273.4|160
1624293000000|2021-06-21 16:30:00|7278.2|7275.4|7278.2|7275.4|7279.2|7276.4|7277.2|7274.4|268
1624293010000|2021-06-21 16:30:10|||||||||95
1624293020000|2021-06-21 16:30:20|7279.2|7276.4|7277.7|7274.9|7279.2|7276.4|7277.2|7274.4|930
1624293030000|2021-06-21 16:30:30|7278.2|7275.4|7279.2|7276.4|7279.2|7276.4|7277.2|7274.4|193
1624293040000|2021-06-21 16:30:40|7280.2|7277.4|7281.7|7278.9|7283.2|7280.4|7280.2|7277.4|892
1624293050000|2021-06-21 16:30:50|7282.1|7279.3|7280.2|7277.4|7282.1|7279.3|7280.2|7277.4|78
1624293060000|2021-06-21 16:31:00|7281.1|7278.3|7281.2|7278.4|7282.2|7279.4|7280.2|7277.4|56
1624293070000|2021-06-21 16:31:10|7282.1|7279.3|7283.2|7280.4|7283.2|7280.4|7282.1|7279.3|284
1624293080000|2021-06-21 16:31:20|7283.1|7280.3|7284.1|7281.3|7284.2|7281.4|7283.1|7280.3|112
1624293090000|2021-06-21 16:31:30|7283.7|7280.9|7284.1|7281.3|7284.2|7281.4|7282.1|7279.3|89
1624293100000|2021-06-21 16:31:40|7283.7|7280.9|7283.2|7280.4|7284.2|7281.4|7283.1|7280.3|43
1624293110000|2021-06-21 16:31:50|7283.1|7280.3|7284.1|7281.3|7284.1|7281.3|7283.1|7280.3|14
1624293120000|2021-06-21 16:32:00|7283.2|7280.4|7283.2|7280.4|7284.1|7281.3|7282.1|7279.3|86
1624293130000|2021-06-21 16:32:10|7283.1|7280.3|7283.2|7280.4|7284.1|7281.3|7282.1|7279.3|39
1624293140000|2021-06-21 16:32:20|7284.1|7281.3|7286.2|7283.4|7287.2|7284.4|7283.2|7280.4|294
1624293150000|2021-06-21 16:32:30|7286.1|7283.3|7286.2|7283.4|7286.2|7283.4|7285.7|7282.9|20
1624293160000|2021-06-21 16:32:40|7287.1|7284.3|7285.1|7282.3|7287.2|7284.4|7285.1|7282.3|35
1624293170000|2021-06-21 16:32:50|7285.2|7282.4|7284.1|7281.3|7285.2|7282.4|7284.1|7281.3|82
1624293180000|2021-06-21 16:33:00|7284.2|7281.4|7285.1|7282.3|7285.1|7282.3|7284.2|7281.4|29
1624293190000|2021-06-21 16:33:10|7284.6|7281.8|7285.1|7282.3|7286.1|7283.3|7284.6|7281.8|37
1624293200000|2021-06-21 16:33:20|7284.2|7281.4|7285.1|7282.3|7285.2|7282.4|7284.2|7281.4|39
1624293210000|2021-06-21 16:33:30|7284.6|7281.8|7284.1|7281.3|7285.1|7282.3|7284.1|7281.3|108
1624293220000|2021-06-21 16:33:40|7284.2|7281.4|7284.1|7281.3|7285.1|7282.3|7284.1|7281.3|23
1624293230000|2021-06-21 16:33:50|7285.6|7282.8|7285.1|7282.3|7286.1|7283.3|7285.1|7282.3|33
1624293240000|2021-06-21 16:34:00|7286.1|7283.3|7288.1|7285.3|7288.1|7285.3|7286.1|7283.3|120
1624293250000|2021-06-21 16:34:10|7287.2|7284.4|7286.1|7283.3|7287.2|7284.4|7285.1|7282.3|253
1624293260000|2021-06-21 16:34:20|7285.6|7282.8|7285.1|7282.3|7285.6|7282.8|7285.1|7282.3|31
1624293270000|2021-06-21 16:34:30|7285.2|7282.4|7285.1|7282.3|7286.1|7283.3|7284.2|7281.4|323
1624293280000|2021-06-21 16:34:40|7284.2|7281.4|7284.2|7281.4|7285.2|7282.4|7284.2|7281.4|344
1624293290000|2021-06-21 16:34:50|7285.2|7282.4|7287.2|7284.4|7287.2|7284.4|7284.2|7281.4|64
1624293300000|2021-06-21 16:35:00|7288.1|7285.3|7287.6|7284.8|7288.2|7285.4|7287.2|7284.4|174
1624293310000|2021-06-21 16:35:10|7288.1|7285.3|7289.1|7286.3|7291.1|7288.3|7287.1|7284.3|316
1624293320000|2021-06-21 16:35:20|7289.2|7286.4|7291.1|7288.3|7291.1|7288.3|7289.1|7286.3|200
1624293330000|2021-06-21 16:35:30|7291.2|7288.4|7291.1|7288.3|7291.2|7288.4|7290.1|7287.3|62
1624293340000|2021-06-21 16:35:40|7291.2|7288.4|7293.1|7290.3|7293.1|7290.3|7291.1|7288.3|38
1624293350000|2021-06-21 16:35:50|7292.2|7289.4|7293.1|7290.3|7293.2|7290.4|7292.1|7289.3|70
1624293360000|2021-06-21 16:36:00|7293.2|7290.4|7293.1|7290.3|7294.1|7291.3|7293.1|7290.3|167
1624293370000|2021-06-21 16:36:10|7293.2|7290.4|7290.1|7287.3|7293.2|7290.4|7289.2|7286.4|102
1624293380000|2021-06-21 16:36:20|7289.2|7286.4|7289.6|7286.8|7290.1|7287.3|7289.1|7286.3|144
1624293390000|2021-06-21 16:36:30|7289.2|7286.4|7289.1|7286.3|7290.1|7287.3|7289.1|7286.3|16
1624293400000|2021-06-21 16:36:40|7289.2|7286.4|7289.2|7286.4|7290.2|7287.4|7289.1|7286.3|96
1624293410000|2021-06-21 16:36:50|7289.1|7286.3|7289.1|7286.3|7290.1|7287.3|7289.1|7286.3|64
1624293420000|2021-06-21 16:37:00|7289.2|7286.4|7289.1|7286.3|7290.1|7287.3|7289.1|7286.3|318
1624293430000|2021-06-21 16:37:10|7289.2|7286.4|7288.2|7285.4|7289.2|7286.4|7288.2|7285.4|38
1624293440000|2021-06-21 16:37:20|7289.1|7286.3|7290.1|7287.3|7290.2|7287.4|7288.2|7285.4|20
1624293450000|2021-06-21 16:37:30|7290.2|7287.4|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|12
1624293460000|2021-06-21 16:37:40|7290.2|7287.4|7290.1|7287.3|7291.1|7288.3|7290.1|7287.3|98
1624293470000|2021-06-21 16:37:50|7290.2|7287.4|7290.1|7287.3|7290.6|7287.8|7290.1|7287.3|14
1624293480000|2021-06-21 16:38:00|7291.1|7288.3|7290.1|7287.3|7291.1|7288.3|7290.1|7287.3|87
1624293490000|2021-06-21 16:38:10|7289.6|7286.8|7289.1|7286.3|7291.1|7288.3|7289.1|7286.3|74
1624293500000|2021-06-21 16:38:20|||||||||14
1624293510000|2021-06-21 16:38:30|7290.1|7287.3|7293.1|7290.3|7293.1|7290.3|7290.1|7287.3|88
1624293520000|2021-06-21 16:38:40|7292.6|7289.8|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|94
1624293530000|2021-06-21 16:38:50|7293.1|7290.3|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|24
1624293540000|2021-06-21 16:39:00|7291.1|7288.3|7293.1|7290.3|7293.1|7290.3|7291.1|7288.3|49
1624293550000|2021-06-21 16:39:10|7294.1|7291.3|7293.1|7290.3|7294.1|7291.3|7293.1|7290.3|85
1624293560000|2021-06-21 16:39:20|7294.1|7291.3|7295.1|7292.3|7296.1|7293.3|7294.1|7291.3|1037
1624293570000|2021-06-21 16:39:30|7295.6|7292.8|7294.1|7291.3|7296.1|7293.3|7294.1|7291.3|1727
1624293580000|2021-06-21 16:39:40|7294.6|7291.8|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|278
1624293590000|2021-06-21 16:39:50|7293.1|7290.3|7294.1|7291.3|7294.1|7291.3|7293.1|7290.3|598
1624293600000|2021-06-21 16:40:00|7295.1|7292.3|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|144
1624293610000|2021-06-21 16:40:10|7296.1|7293.3|7293.1|7290.3|7296.1|7293.3|7292.1|7289.3|180
1624293620000|2021-06-21 16:40:20|7292.1|7289.3|7292.6|7289.8|7292.6|7289.8|7291.1|7288.3|90
1624293630000|2021-06-21 16:40:30|7292.1|7289.3|7294.1|7291.3|7294.1|7291.3|7292.1|7289.3|80
1624293640000|2021-06-21 16:40:40|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|59
1624293650000|2021-06-21 16:40:50|7294.1|7291.3|7294.6|7291.8|7295.1|7292.3|7294.1|7291.3|815
1624293660000|2021-06-21 16:41:00|7294.1|7291.3|7296.1|7293.3|7296.1|7293.3|7294.1|7291.3|118
1624293670000|2021-06-21 16:41:10|7295.1|7292.3|7297.6|7294.8|7298.1|7295.3|7295.1|7292.3|725
1624293680000|2021-06-21 16:41:20|7298.1|7295.3|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|54
1624293690000|2021-06-21 16:41:30|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|69
1624293700000|2021-06-21 16:41:40|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|27
1624293710000|2021-06-21 16:41:50|7294.6|7291.8|7294.1|7291.3|7294.6|7291.8|7294.1|7291.3|135
1624293720000|2021-06-21 16:42:00|7293.1|7290.3|7294.1|7291.3|7295.1|7292.3|7293.1|7290.3|218
1624293730000|2021-06-21 16:42:10|7294.6|7291.8|7296.1|7293.3|7297.1|7294.3|7294.6|7291.8|244
1624293740000|2021-06-21 16:42:20|||||||||34
1624293750000|2021-06-21 16:42:30|7295.1|7292.3|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|33
1624293760000|2021-06-21 16:42:40|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|109
1624293770000|2021-06-21 16:42:50|7294.1|7291.3|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|83
1624293780000|2021-06-21 16:43:00|7295.1|7292.3|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|217
1624293790000|2021-06-21 16:43:10|||||||||30
1624293800000|2021-06-21 16:43:20|7295.1|7292.3|7295.1|7292.3|7296.1|7293.3|7294.1|7291.3|143
1624293810000|2021-06-21 16:43:30|7294.2|7291.4|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|72
1624293820000|2021-06-21 16:43:40|7295.1|7292.3|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|312
1624293830000|2021-06-21 16:43:50|||||||||4
1624293840000|2021-06-21 16:44:00|7294.6|7291.8|7295.1|7292.3|7296.1|7293.3|7294.1|7291.3|83
1624293850000|2021-06-21 16:44:10|7295.6|7292.8|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|48
1624293860000|2021-06-21 16:44:20|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|21
1624293870000|2021-06-21 16:44:30|7294.1|7291.3|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|31
1624293880000|2021-06-21 16:44:40|7294.1|7291.3|7293.1|7290.3|7294.6|7291.8|7292.1|7289.3|64
1624293890000|2021-06-21 16:44:50|7292.1|7289.3|7294.1|7291.3|7294.1|7291.3|7291.1|7288.3|431
1624293900000|2021-06-21 16:45:00|7294.6|7291.8|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|103
1624293910000|2021-06-21 16:45:10|7296.1|7293.3|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|41
1624293920000|2021-06-21 16:45:20|7295.6|7292.8|7295.1|7292.3|7296.1|7293.3|7294.2|7291.4|60
1624293930000|2021-06-21 16:45:30|7296.1|7293.3|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|40
1624293940000|2021-06-21 16:45:40|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|94
1624293950000|2021-06-21 16:45:50|7295.6|7292.8|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|42
1624293960000|2021-06-21 16:46:00|7297.1|7294.3|7296.1|7293.3|7297.1|7294.3|7296.1|7293.3|53
1624293970000|2021-06-21 16:46:10|7297.1|7294.3|7296.1|7293.3|7297.1|7294.3|7296.1|7293.3|65
1624293980000|2021-06-21 16:46:20|||||||||14
1624293990000|2021-06-21 16:46:30|7295.1|7292.3|7295.6|7292.8|7295.6|7292.8|7295.1|7292.3|74
1624294000000|2021-06-21 16:46:40|7295.1|7292.3|7295.6|7292.8|7296.1|7293.3|7295.1|7292.3|24
1624294010000|2021-06-21 16:46:50|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|80
1624294020000|2021-06-21 16:47:00|||||||||3
1624294030000|2021-06-21 16:47:10|7296.6|7293.8|7296.6|7293.8|7297.1|7294.3|7296.1|7293.3|28
1624294040000|2021-06-21 16:47:20|7297.1|7294.3|7296.6|7293.8|7297.1|7294.3|7296.1|7293.3|23
1624294050000|2021-06-21 16:47:30|7297.1|7294.3|7296.1|7293.3|7297.1|7294.3|7296.1|7293.3|36
1624294060000|2021-06-21 16:47:40|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|20
1624294070000|2021-06-21 16:47:50|7296.1|7293.3|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|41
1624294080000|2021-06-21 16:48:00|7295.6|7292.8|7292.1|7289.3|7295.6|7292.8|7291.1|7288.3|511
1624294090000|2021-06-21 16:48:10|7291.1|7288.3|7290.2|7287.4|7291.6|7288.8|7290.2|7287.4|164
1624294100000|2021-06-21 16:48:20|7291.1|7288.3|7289.2|7286.4|7292.1|7289.3|7289.2|7286.4|90
1624294110000|2021-06-21 16:48:30|7290.1|7287.3|7286.2|7283.4|7290.2|7287.4|7286.1|7283.3|254
1624294120000|2021-06-21 16:48:40|7286.7|7283.9|7287.2|7284.4|7287.2|7284.4|7286.2|7283.4|61
1624294130000|2021-06-21 16:48:50|7287.1|7284.3|7284.2|7281.4|7287.2|7284.4|7284.2|7281.4|150
1624294140000|2021-06-21 16:49:00|7285.1|7282.3|7283.2|7280.4|7285.1|7282.3|7283.1|7280.3|186
1624294150000|2021-06-21 16:49:10|7284.1|7281.3|7284.2|7281.4|7285.2|7282.4|7284.1|7281.3|97
1624294160000|2021-06-21 16:49:20|7284.7|7281.9|7285.1|7282.3|7285.1|7282.3|7283.2|7280.4|195
1624294170000|2021-06-21 16:49:30|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7284.2|7281.4|18
1624294180000|2021-06-21 16:49:40|7286.1|7283.3|7286.2|7283.4|7286.2|7283.4|7285.1|7282.3|47
1624294190000|2021-06-21 16:49:50|7286.1|7283.3|7286.2|7283.4|7286.2|7283.4|7285.1|7282.3|60
1624294200000|2021-06-21 16:50:00|7286.1|7283.3|7285.2|7282.4|7287.1|7284.3|7285.2|7282.4|131
1624294210000|2021-06-21 16:50:10|7284.2|7281.4|7285.1|7282.3|7285.2|7282.4|7283.2|7280.4|41
1624294220000|2021-06-21 16:50:20|7285.2|7282.4|7285.1|7282.3|7287.1|7284.3|7285.1|7282.3|64
1624294230000|2021-06-21 16:50:30|7285.2|7282.4|7285.1|7282.3|7285.2|7282.4|7284.2|7281.4|49
1624294240000|2021-06-21 16:50:40|7285.2|7282.4|7286.1|7283.3|7286.2|7283.4|7285.1|7282.3|5
1624294250000|2021-06-21 16:50:50|7285.2|7282.4|7285.1|7282.3|7286.2|7283.4|7285.1|7282.3|20
1624294260000|2021-06-21 16:51:00|7285.2|7282.4|7286.1|7283.3|7286.2|7283.4|7285.2|7282.4|32
1624294270000|2021-06-21 16:51:10|7286.2|7283.4|7286.1|7283.3|7286.2|7283.4|7285.7|7282.9|59
1624294280000|2021-06-21 16:51:20|7285.2|7282.4|7284.1|7281.3|7285.2|7282.4|7283.2|7280.4|75
1624294290000|2021-06-21 16:51:30|7284.2|7281.4|7283.2|7280.4|7284.2|7281.4|7282.2|7279.4|194
1624294300000|2021-06-21 16:51:40|7282.7|7279.9|7286.1|7283.3|7286.1|7283.3|7282.7|7279.9|173
1624294310000|2021-06-21 16:51:50|7285.1|7282.3|7284.2|7281.4|7285.1|7282.3|7284.2|7281.4|9
1624294320000|2021-06-21 16:52:00|7284.1|7281.3|7283.2|7280.4|7284.2|7281.4|7283.2|7280.4|41
1624294330000|2021-06-21 16:52:10|7282.2|7279.4|7284.2|7281.4|7284.2|7281.4|7282.2|7279.4|30
1624294340000|2021-06-21 16:52:20|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|23
1624294350000|2021-06-21 16:52:30|||||||||9
1624294360000|2021-06-21 16:52:40|7284.1|7281.3|7288.2|7285.4|7288.2|7285.4|7283.2|7280.4|128
1624294370000|2021-06-21 16:52:50|7288.1|7285.3|7288.2|7285.4|7288.2|7285.4|7288.1|7285.3|13
1624294380000|2021-06-21 16:53:00|7288.1|7285.3|7292.1|7289.3|7292.1|7289.3|7288.1|7285.3|348
1624294390000|2021-06-21 16:53:10|7293.1|7290.3|7292.1|7289.3|7293.1|7290.3|7291.1|7288.3|89
1624294400000|2021-06-21 16:53:20|7293.1|7290.3|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|188
1624294410000|2021-06-21 16:53:30|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|230
1624294420000|2021-06-21 16:53:40|7293.6|7290.8|7293.1|7290.3|7294.1|7291.3|7292.1|7289.3|47
1624294430000|2021-06-21 16:53:50|7292.1|7289.3|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|114
1624294440000|2021-06-21 16:54:00|7291.6|7288.8|7290.1|7287.3|7291.6|7288.8|7290.1|7287.3|50
1624294450000|2021-06-21 16:54:10|7289.1|7286.3|7290.1|7287.3|7290.1|7287.3|7289.1|7286.3|39
1624294460000|2021-06-21 16:54:20|7289.1|7286.3|7290.1|7287.3|7290.1|7287.3|7289.1|7286.3|92
1624294470000|2021-06-21 16:54:30|7291.1|7288.3|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|179
1624294480000|2021-06-21 16:54:40|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|3
1624294490000|2021-06-21 16:54:50|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|25
1624294500000|2021-06-21 16:55:00|7290.6|7287.8|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|60
1624294510000|2021-06-21 16:55:10|||||||||3
1624294520000|2021-06-21 16:55:20|7292.1|7289.3|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|13
1624294530000|2021-06-21 16:55:30|||||||||1
1624294540000|2021-06-21 16:55:40|||||||||2
1624294550000|2021-06-21 16:55:50|7291.6|7288.8|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|7
1624294560000|2021-06-21 16:56:00|7292.1|7289.3|7296.1|7293.3|7297.1|7294.3|7292.1|7289.3|204
1624294570000|2021-06-21 16:56:10|7295.1|7292.3|7296.1|7293.3|7297.1|7294.3|7295.1|7292.3|66
1624294580000|2021-06-21 16:56:20|7296.6|7293.8|7295.6|7292.8|7297.1|7294.3|7295.1|7292.3|68
1624294590000|2021-06-21 16:56:30|7296.1|7293.3|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|9
1624294600000|2021-06-21 16:56:40|7294.6|7291.8|7293.1|7290.3|7295.1|7292.3|7293.1|7290.3|115
1624294610000|2021-06-21 16:56:50|||||||||24
1624294620000|2021-06-21 16:57:00|7294.1|7291.3|7293.1|7290.3|7294.1|7291.3|7292.1|7289.3|63
1624294630000|2021-06-21 16:57:10|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7292.1|7289.3|87
1624294640000|2021-06-21 16:57:20|||||||||2
1624294650000|2021-06-21 16:57:30|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|28
1624294660000|2021-06-21 16:57:40|7292.1|7289.3|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|11
1624294670000|2021-06-21 16:57:50|7291.1|7288.3|7290.1|7287.3|7291.1|7288.3|7289.1|7286.3|27
1624294680000|2021-06-21 16:58:00|7290.6|7287.8|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|19
1624294690000|2021-06-21 16:58:10|7291.6|7288.8|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|27
1624294700000|2021-06-21 16:58:20|7291.6|7288.8|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|17
1624294710000|2021-06-21 16:58:30|7290.6|7287.8|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|18
1624294720000|2021-06-21 16:58:40|||||||||10
1624294730000|2021-06-21 16:58:50|7290.1|7287.3|7290.1|7287.3|7291.1|7288.3|7290.1|7287.3|36
1624294740000|2021-06-21 16:59:00|7289.1|7286.3|7290.1|7287.3|7290.1|7287.3|7289.1|7286.3|12
1624294750000|2021-06-21 16:59:10|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7
1624294760000|2021-06-21 16:59:20|7288.1|7285.3|7287.1|7284.3|7288.1|7285.3|7287.1|7284.3|32
1624294770000|2021-06-21 16:59:30|7287.6|7284.8|7287.6|7284.8|7288.1|7285.3|7286.1|7283.3|106
1624294780000|2021-06-21 16:59:40|7288.1|7285.3|7289.1|7286.3|7289.1|7286.3|7288.1|7285.3|32
1624294790000|2021-06-21 16:59:50|7290.1|7287.3|7290.1|7287.3|7290.6|7287.8|7290.1|7287.3|35
1624294800000|2021-06-21 17:00:00|7289.6|7286.8|7295.1|7292.3|7295.1|7292.3|7289.6|7286.8|141
1624294810000|2021-06-21 17:00:10|7294.1|7291.3|7296.1|7293.3|7297.1|7294.3|7294.1|7291.3|84
1624294820000|2021-06-21 17:00:20|7295.1|7292.3|7296.1|7293.3|7298|7295.2|7295.1|7292.3|147
1624294830000|2021-06-21 17:00:30|7297|7294.2|7297.1|7294.3|7298.1|7295.3|7295.1|7292.3|1124
1624294840000|2021-06-21 17:00:40|7297.6|7294.8|7298|7295.2|7298|7295.2|7297.6|7294.8|39
1624294850000|2021-06-21 17:00:50|7298.1|7295.3|7300|7297.2|7300|7297.2|7298.1|7295.3|294
1624294860000|2021-06-21 17:01:00|7300.1|7297.3|7301|7298.2|7302.1|7299.3|7300.1|7297.3|179
1624294870000|2021-06-21 17:01:10|7302|7299.2|7304|7301.2|7305|7302.2|7302|7299.2|266
1624294880000|2021-06-21 17:01:20|7303|7300.2|7302|7299.2|7303|7300.2|7302|7299.2|82
1624294890000|2021-06-21 17:01:30|7301|7298.2|7303|7300.2|7303|7300.2|7301|7298.2|46
1624294900000|2021-06-21 17:01:40|7302.5|7299.7|7302|7299.2|7303|7300.2|7301|7298.2|73
1624294910000|2021-06-21 17:01:50|7301.5|7298.7|7301|7298.2|7302|7299.2|7301|7298.2|24
1624294920000|2021-06-21 17:02:00|7300.1|7297.3|7300|7297.2|7301|7298.2|7300|7297.2|40
1624294930000|2021-06-21 17:02:10|7301|7298.2|7300|7297.2|7301|7298.2|7300|7297.2|57
1624294940000|2021-06-21 17:02:20|7299.1|7296.3|7298|7295.2|7299.1|7296.3|7297.1|7294.3|56
1624294950000|2021-06-21 17:02:30|7297.1|7294.3|7298|7295.2|7298|7295.2|7297|7294.2|57
1624294960000|2021-06-21 17:02:40|7298.5|7295.7|7298.1|7295.3|7299|7296.2|7297.1|7294.3|63
1624294970000|2021-06-21 17:02:50|7299|7296.2|7298|7295.2|7299|7296.2|7297|7294.2|108
1624294980000|2021-06-21 17:03:00|7298.1|7295.3|7300|7297.2|7301|7298.2|7298|7295.2|81
1624294990000|2021-06-21 17:03:10|7299.1|7296.3|7300|7297.2|7300|7297.2|7299|7296.2|99
1624295000000|2021-06-21 17:03:20|7299|7296.2|7298.5|7295.7|7299|7296.2|7298.5|7295.7|37
1624295010000|2021-06-21 17:03:30|7299|7296.2|7299.1|7296.3|7299.1|7296.3|7298.5|7295.7|2
1624295020000|2021-06-21 17:03:40|7299|7296.2|7300|7297.2|7300.1|7297.3|7299|7296.2|12
1624295030000|2021-06-21 17:03:50|7301|7298.2|7302|7299.2|7303|7300.2|7301|7298.2|114
1624295040000|2021-06-21 17:04:00|7303|7300.2|7303|7300.2|7304|7301.2|7302|7299.2|60
1624295050000|2021-06-21 17:04:10|7303.5|7300.7|7305|7302.2|7306|7303.2|7303|7300.2|223
1624295060000|2021-06-21 17:04:20|7305.5|7302.7|7304|7301.2|7306|7303.2|7303|7300.2|52
1624295070000|2021-06-21 17:04:30|7305|7302.2|7302.5|7299.7|7305|7302.2|7302|7299.2|74
1624295080000|2021-06-21 17:04:40|7303|7300.2|7304|7301.2|7304|7301.2|7303|7300.2|422
1624295090000|2021-06-21 17:04:50|7305|7302.2|7304|7301.2|7305|7302.2|7304|7301.2|24
1624295100000|2021-06-21 17:05:00|7303|7300.2|7304|7301.2|7305|7302.2|7303|7300.2|50
1624295110000|2021-06-21 17:05:10|7305|7302.2|7305|7302.2|7305|7302.2|7304|7301.2|15
1624295120000|2021-06-21 17:05:20|7304|7301.2|7306|7303.2|7306|7303.2|7304|7301.2|40
1624295130000|2021-06-21 17:05:30|7305|7302.2|7304|7301.2|7306|7303.2|7304|7301.2|69
1624295140000|2021-06-21 17:05:40|7304.5|7301.7|7305|7302.2|7305|7302.2|7303|7300.2|141
1624295150000|2021-06-21 17:05:50|7303|7300.2|7303|7300.2|7304|7301.2|7303|7300.2|47
1624295160000|2021-06-21 17:06:00|||||||||4
1624295170000|2021-06-21 17:06:10|7303.5|7300.7|7305.5|7302.7|7307|7304.2|7303.5|7300.7|447
1624295180000|2021-06-21 17:06:20|7305|7302.2|7306|7303.2|7306|7303.2|7305|7302.2|6
1624295190000|2021-06-21 17:06:30|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|19
1624295200000|2021-06-21 17:06:40|7306|7303.2|7306|7303.2|7307|7304.2|7305|7302.2|207
1624295210000|2021-06-21 17:06:50|7307|7304.2|7307|7304.2|7307|7304.2|7306|7303.2|63
1624295220000|2021-06-21 17:07:00|7308|7305.2|7306|7303.2|7308|7305.2|7306|7303.2|157
1624295230000|2021-06-21 17:07:10|7307|7304.2|7308|7305.2|7308|7305.2|7306|7303.2|25
1624295240000|2021-06-21 17:07:20|7307.5|7304.7|7306|7303.2|7307.5|7304.7|7306|7303.2|59
1624295250000|2021-06-21 17:07:30|||||||||16
1624295260000|2021-06-21 17:07:40|7305|7302.2|7306|7303.2|7306|7303.2|7305|7302.2|38
1624295270000|2021-06-21 17:07:50|7307|7304.2|7306.5|7303.7|7307|7304.2|7306|7303.2|310
1624295280000|2021-06-21 17:08:00|7307|7304.2|7307|7304.2|7307|7304.2|7306|7303.2|106
1624295290000|2021-06-21 17:08:10|7308|7305.2|7307|7304.2|7308|7305.2|7306.5|7303.7|331
1624295300000|2021-06-21 17:08:20|7306.5|7303.7|7308|7305.2|7308|7305.2|7306|7303.2|83
1624295310000|2021-06-21 17:08:30|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|139
1624295320000|2021-06-21 17:08:40|||||||||16
1624295330000|2021-06-21 17:08:50|7307.9|7305.1|7307|7304.2|7308|7305.2|7307|7304.2|20
1624295340000|2021-06-21 17:09:00|7306.5|7303.7|7306|7303.2|7307|7304.2|7306|7303.2|79
1624295350000|2021-06-21 17:09:10|7305|7302.2|7305|7302.2|7305.5|7302.7|7305|7302.2|37
1624295360000|2021-06-21 17:09:20|7306|7303.2|7304|7301.2|7306|7303.2|7304|7301.2|23
1624295370000|2021-06-21 17:09:30|7303|7300.2|7304|7301.2|7304|7301.2|7303|7300.2|24
1624295380000|2021-06-21 17:09:40|||||||||11
1624295390000|2021-06-21 17:09:50|||||||||6
1624295400000|2021-06-21 17:10:00|7304.5|7301.7|7305|7302.2|7306|7303.2|7304.5|7301.7|52
1624295410000|2021-06-21 17:10:10|7304.5|7301.7|7305|7302.2|7305|7302.2|7304|7301.2|21
1624295420000|2021-06-21 17:10:20|7304.5|7301.7|7305|7302.2|7305|7302.2|7304|7301.2|36
1624295430000|2021-06-21 17:10:30|7304.5|7301.7|7303|7300.2|7304.5|7301.7|7303|7300.2|63
1624295440000|2021-06-21 17:10:40|7304|7301.2|7304|7301.2|7304|7301.2|7303|7300.2|103
1624295450000|2021-06-21 17:10:50|7305|7302.2|7303|7300.2|7305|7302.2|7303|7300.2|170
1624295460000|2021-06-21 17:11:00|7302|7299.2|7300|7297.2|7302|7299.2|7299|7296.2|220
1624295470000|2021-06-21 17:11:10|7299|7296.2|7299|7296.2|7300|7297.2|7299|7296.2|25
1624295480000|2021-06-21 17:11:20|7299.5|7296.7|7300|7297.2|7300|7297.2|7299.5|7296.7|69
1624295490000|2021-06-21 17:11:30|7301|7298.2|7305.9|7303.1|7308.9|7306.1|7301|7298.2|1456
1624295500000|2021-06-21 17:11:40|7306.9|7304.1|7305.9|7303.1|7306.9|7304.1|7304.9|7302.1|52
1624295510000|2021-06-21 17:11:50|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7305.9|7303.1|181
1624295520000|2021-06-21 17:12:00|7307.4|7304.6|7310.9|7308.1|7310.9|7308.1|7306.9|7304.1|342
1624295530000|2021-06-21 17:12:10|7309.9|7307.1|7308.9|7306.1|7310.9|7308.1|7308.4|7305.6|981
1624295540000|2021-06-21 17:12:20|7309.9|7307.1|7308.9|7306.1|7309.9|7307.1|7308.9|7306.1|25
1624295550000|2021-06-21 17:12:30|7308.4|7305.6|7308.9|7306.1|7308.9|7306.1|7307.9|7305.1|28
1624295560000|2021-06-21 17:12:40|||||||||18
1624295570000|2021-06-21 17:12:50|7309.9|7307.1|7308.9|7306.1|7310.9|7308.1|7308.9|7306.1|115
1624295580000|2021-06-21 17:13:00|7307.9|7305.1|7307.9|7305.1|7308.9|7306.1|7307.4|7304.6|55
1624295590000|2021-06-21 17:13:10|7308.4|7305.6|7307.9|7305.1|7308.4|7305.6|7307.9|7305.1|37
1624295600000|2021-06-21 17:13:20|7307.4|7304.6|7306.9|7304.1|7307.9|7305.1|7306.9|7304.1|46
1624295610000|2021-06-21 17:13:30|7306.4|7303.6|7307.9|7305.1|7307.9|7305.1|7306.4|7303.6|83
1624295620000|2021-06-21 17:13:40|7308.9|7306.1|7311.9|7309.1|7311.9|7309.1|7307.9|7305.1|213
1624295630000|2021-06-21 17:13:50|7312.4|7309.6|7311.9|7309.1|7312.4|7309.6|7310.9|7308.1|47
1624295640000|2021-06-21 17:14:00|7312.9|7310.1|7311.9|7309.1|7312.9|7310.1|7310.9|7308.1|332
1624295650000|2021-06-21 17:14:10|7312.9|7310.1|7311.9|7309.1|7312.9|7310.1|7311.9|7309.1|47
1624295660000|2021-06-21 17:14:20|7310.9|7308.1|7311.9|7309.1|7311.9|7309.1|7309.9|7307.1|79
1624295670000|2021-06-21 17:14:30|7312.9|7310.1|7311.9|7309.1|7313.4|7310.6|7310.9|7308.1|126
1624295680000|2021-06-21 17:14:40|7310.9|7308.1|7310.9|7308.1|7311.9|7309.1|7310.9|7308.1|83
1624295690000|2021-06-21 17:14:50|7309.9|7307.1|7307.9|7305.1|7309.9|7307.1|7307.9|7305.1|41
1624295700000|2021-06-21 17:15:00|7306.9|7304.1|7305.9|7303.1|7307.9|7305.1|7302.9|7300.1|974
1624295710000|2021-06-21 17:15:10|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|532
1624295720000|2021-06-21 17:15:20|7303.9|7301.1|7303.9|7301.1|7304.9|7302.1|7303.9|7301.1|101
1624295730000|2021-06-21 17:15:30|||||||||54
1624295740000|2021-06-21 17:15:40|7304.9|7302.1|7305.9|7303.1|7305.9|7303.1|7304.9|7302.1|47
1624295750000|2021-06-21 17:15:50|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7
1624295760000|2021-06-21 17:16:00|7305.9|7303.1|7307.9|7305.1|7307.9|7305.1|7305.9|7303.1|751
1624295770000|2021-06-21 17:16:10|7306.9|7304.1|7307.9|7305.1|7307.9|7305.1|7306.9|7304.1|37
1624295780000|2021-06-21 17:16:20|7308.9|7306.1|7306.9|7304.1|7308.9|7306.1|7306.9|7304.1|61
1624295790000|2021-06-21 17:16:30|7307.4|7304.6|7307.9|7305.1|7307.9|7305.1|7306.9|7304.1|66
1624295800000|2021-06-21 17:16:40|7306.9|7304.1|7308.9|7306.1|7308.9|7306.1|7306.9|7304.1|50
1624295810000|2021-06-21 17:16:50|7307.9|7305.1|7307.9|7305.1|7308.9|7306.1|7307.9|7305.1|19
1624295820000|2021-06-21 17:17:00|7308.4|7305.6|7307.9|7305.1|7308.9|7306.1|7306.9|7304.1|169
1624295830000|2021-06-21 17:17:10|7308.9|7306.1|7307.9|7305.1|7308.9|7306.1|7307.9|7305.1|110
1624295840000|2021-06-21 17:17:20|7308.9|7306.1|7307.9|7305.1|7308.9|7306.1|7307.4|7304.6|26
1624295850000|2021-06-21 17:17:30|7308.4|7305.6|7307.9|7305.1|7308.9|7306.1|7307.9|7305.1|56
1624295860000|2021-06-21 17:17:40|7308.4|7305.6|7308.9|7306.1|7309.9|7307.1|7306.9|7304.1|782
1624295870000|2021-06-21 17:17:50|7309.4|7306.6|7309.9|7307.1|7309.9|7307.1|7308.9|7306.1|8
1624295880000|2021-06-21 17:18:00|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|44
1624295890000|2021-06-21 17:18:10|7310.4|7307.6|7310.4|7307.6|7310.9|7308.1|7309.9|7307.1|67
1624295900000|2021-06-21 17:18:20|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7309.9|7307.1|14
1624295910000|2021-06-21 17:18:30|7310.4|7307.6|7308.9|7306.1|7310.9|7308.1|7308.9|7306.1|813
1624295920000|2021-06-21 17:18:40|7309.4|7306.6|7310.9|7308.1|7310.9|7308.1|7309.4|7306.6|38
1624295930000|2021-06-21 17:18:50|7309.9|7307.1|7310.9|7308.1|7310.9|7308.1|7309.9|7307.1|7
1624295940000|2021-06-21 17:19:00|7310.4|7307.6|7311.4|7308.6|7311.9|7309.1|7310.4|7307.6|48
1624295950000|2021-06-21 17:19:10|7311.9|7309.1|7310.9|7308.1|7311.9|7309.1|7310.9|7308.1|31
1624295960000|2021-06-21 17:19:20|7311.9|7309.1|7310.9|7308.1|7311.9|7309.1|7310.4|7307.6|91
1624295970000|2021-06-21 17:19:30|||||||||12
1624295980000|2021-06-21 17:19:40|7311.9|7309.1|7310.9|7308.1|7311.9|7309.1|7307.9|7305.1|820
1624295990000|2021-06-21 17:19:50|7310.8|7308|7310.8|7308|7310.9|7308.1|7310.4|7307.6|27
1624296000000|2021-06-21 17:20:00|7309.9|7307.1|7310.8|7308|7310.9|7308.1|7309.9|7307.1|42
1624296010000|2021-06-21 17:20:10|7310.4|7307.6|7310.9|7308.1|7311.8|7309|7309.9|7307.1|31
1624296020000|2021-06-21 17:20:20|7310.8|7308|7310.9|7308.1|7310.9|7308.1|7310.8|7308|15
1624296030000|2021-06-21 17:20:30|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|24
1624296040000|2021-06-21 17:20:40|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.8|7308|1
1624296050000|2021-06-21 17:20:50|7310.8|7308|7311.9|7309.1|7311.9|7309.1|7310.8|7308|18
1624296060000|2021-06-21 17:21:00|7312.8|7310|7311.8|7309|7312.9|7310.1|7311.8|7309|67
1624296070000|2021-06-21 17:21:10|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|27
1624296080000|2021-06-21 17:21:20|7312.8|7310|7312.8|7310|7312.8|7310|7311.8|7309|27
1624296090000|2021-06-21 17:21:30|7313.9|7311.1|7312.8|7310|7313.9|7311.1|7312.8|7310|488
1624296100000|2021-06-21 17:21:40|7312.9|7310.1|7312.8|7310|7313.8|7311|7311.9|7309.1|139
1624296110000|2021-06-21 17:21:50|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|5
1624296120000|2021-06-21 17:22:00|7312.8|7310|7311.8|7309|7312.8|7310|7311.8|7309|46
1624296130000|2021-06-21 17:22:10|7311.9|7309.1|7312.9|7310.1|7312.9|7310.1|7311.8|7309|14
1624296140000|2021-06-21 17:22:20|7312.8|7310|7309.9|7307.1|7313.8|7311|7308.8|7306|178
1624296150000|2021-06-21 17:22:30|7309.8|7307|7310.8|7308|7310.8|7308|7309.8|7307|28
1624296160000|2021-06-21 17:22:40|7310.9|7308.1|7311.8|7309|7311.8|7309|7310.9|7308.1|102
1624296170000|2021-06-21 17:22:50|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|47
1624296180000|2021-06-21 17:23:00|7309.8|7307|7310.9|7308.1|7311.8|7309|7309.8|7307|43
1624296190000|2021-06-21 17:23:10|7310.8|7308|7311.8|7309|7311.8|7309|7310.8|7308|34
1624296200000|2021-06-21 17:23:20|7311.9|7309.1|7312.8|7310|7312.9|7310.1|7311.8|7309|21
1624296210000|2021-06-21 17:23:30|7312.9|7310.1|7312.8|7310|7313.8|7311|7312.8|7310|20
1624296220000|2021-06-21 17:23:40|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|15
1624296230000|2021-06-21 17:23:50|7310.8|7308|7309.8|7307|7310.8|7308|7308.9|7306.1|64
1624296240000|2021-06-21 17:24:00|7310.4|7307.6|7310.8|7308|7310.9|7308.1|7309.9|7307.1|49
1624296250000|2021-06-21 17:24:10|7310.9|7308.1|7310.8|7308|7310.9|7308.1|7309.9|7307.1|87
1624296260000|2021-06-21 17:24:20|7310.9|7308.1|7308.9|7306.1|7310.9|7308.1|7308.9|7306.1|73
1624296270000|2021-06-21 17:24:30|7309.4|7306.6|7310.4|7307.6|7310.8|7308|7309.4|7306.6|21
1624296280000|2021-06-21 17:24:40|7310.8|7308|7308.8|7306|7310.8|7308|7307.9|7305.1|38
1624296290000|2021-06-21 17:24:50|7308.9|7306.1|7309.8|7307|7309.8|7307|7308.8|7306|35
1624296300000|2021-06-21 17:25:00|7309.9|7307.1|7309.8|7307|7310.8|7308|7309.8|7307|17
1624296310000|2021-06-21 17:25:10|7309.3|7306.5|7305.8|7303|7309.3|7306.5|7305.8|7303|292
1624296320000|2021-06-21 17:25:20|7305.9|7303.1|7307.8|7305|7308.8|7306|7305.9|7303.1|31
1624296330000|2021-06-21 17:25:30|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|4
1624296340000|2021-06-21 17:25:40|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|7
1624296350000|2021-06-21 17:25:50|||||||||3
1624296360000|2021-06-21 17:26:00|7307.9|7305.1|7308.9|7306.1|7308.9|7306.1|7307.8|7305|49
1624296370000|2021-06-21 17:26:10|7308.8|7306|7307.8|7305|7308.8|7306|7307.8|7305|19
1624296380000|2021-06-21 17:26:20|7306.9|7304.1|7306.8|7304|7306.9|7304.1|7306.8|7304|15
1624296390000|2021-06-21 17:26:30|7308.8|7306|7308.8|7306|7309.8|7307|7308.8|7306|165
1624296400000|2021-06-21 17:26:40|7307.8|7305|7307.8|7305|7307.9|7305.1|7306.8|7304|60
1624296410000|2021-06-21 17:26:50|7306.9|7304.1|7311.8|7309|7312.8|7310|7306.8|7304|883
1624296420000|2021-06-21 17:27:00|7312.8|7310|7311.8|7309|7312.8|7310|7311.8|7309|103
1624296430000|2021-06-21 17:27:10|7312.8|7310|7313.3|7310.5|7313.8|7311|7311.8|7309|73
1624296440000|2021-06-21 17:27:20|7312.8|7310|7313.8|7311|7314.8|7312|7309.8|7307|726
1624296450000|2021-06-21 17:27:30|7314.8|7312|7314.8|7312|7315.8|7313|7312.8|7310|633
1624296460000|2021-06-21 17:27:40|7315.7|7312.9|7316.7|7313.9|7317.7|7314.9|7312.7|7309.9|832
1624296470000|2021-06-21 17:27:50|7317.7|7314.9|7316.7|7313.9|7318.7|7315.9|7315.7|7312.9|328
1624296480000|2021-06-21 17:28:00|7317.7|7314.9|7319.7|7316.9|7319.7|7316.9|7316.8|7314|254
1624296490000|2021-06-21 17:28:10|7318.8|7316|7317.7|7314.9|7318.8|7316|7317.7|7314.9|141
1624296500000|2021-06-21 17:28:20|7316.7|7313.9|7317.2|7314.4|7317.7|7314.9|7316.7|7313.9|77
1624296510000|2021-06-21 17:28:30|7316.7|7313.9|7316.7|7313.9|7317.7|7314.9|7316.7|7313.9|55
1624296520000|2021-06-21 17:28:40|7315.7|7312.9|7315.7|7312.9|7316.7|7313.9|7315.7|7312.9|38
1624296530000|2021-06-21 17:28:50|7314.7|7311.9|7315.7|7312.9|7316.7|7313.9|7314.7|7311.9|55
1624296540000|2021-06-21 17:29:00|7313.8|7311|7314.7|7311.9|7314.8|7312|7312.7|7309.9|199
1624296550000|2021-06-21 17:29:10|7314.8|7312|7313.8|7311|7314.8|7312|7313.8|7311|86
1624296560000|2021-06-21 17:29:20|7314.7|7311.9|7315.8|7313|7316.7|7313.9|7313.8|7311|482
1624296570000|2021-06-21 17:29:30|7315.3|7312.5|7314.8|7312|7315.8|7313|7314.8|7312|25
1624296580000|2021-06-21 17:29:40|7314.7|7311.9|7313.8|7311|7314.7|7311.9|7313.8|7311|18
1624296590000|2021-06-21 17:29:50|7314.3|7311.5|7313.8|7311|7314.8|7312|7313.8|7311|32
1624296600000|2021-06-21 17:30:00|7314.3|7311.5|7316.3|7313.5|7316.7|7313.9|7314.3|7311.5|71
1624296610000|2021-06-21 17:30:10|7315.8|7313|7316.8|7314|7316.8|7314|7315.8|7313|77
1624296620000|2021-06-21 17:30:20|7317.7|7314.9|7317.7|7314.9|7317.8|7315|7316.8|7314|136
1624296630000|2021-06-21 17:30:30|7317.8|7315|7318.7|7315.9|7318.7|7315.9|7317.7|7314.9|37
1624296640000|2021-06-21 17:30:40|7316.8|7314|7316.7|7313.9|7316.8|7314|7315.7|7312.9|76
1624296650000|2021-06-21 17:30:50|7315.7|7312.9|7315.8|7313|7316.7|7313.9|7315.3|7312.5|51
1624296660000|2021-06-21 17:31:00|7316.2|7313.4|7316.8|7314|7317.7|7314.9|7316.2|7313.4|130
1624296670000|2021-06-21 17:31:10|7317.7|7314.9|7315.7|7312.9|7317.7|7314.9|7315.7|7312.9|100
1624296680000|2021-06-21 17:31:20|||||||||10
1624296690000|2021-06-21 17:31:30|7316.7|7313.9|7317.7|7314.9|7317.7|7314.9|7316.7|7313.9|15
1624296700000|2021-06-21 17:31:40|7316.7|7313.9|7316.7|7313.9|7317.2|7314.4|7316.7|7313.9|145
1624296710000|2021-06-21 17:31:50|7315.7|7312.9|7316.7|7313.9|7316.7|7313.9|7315.7|7312.9|63
1624296720000|2021-06-21 17:32:00|7316.8|7314|7316.7|7313.9|7319.7|7316.9|7316.7|7313.9|68
1624296730000|2021-06-21 17:32:10|7316.8|7314|7318.7|7315.9|7318.7|7315.9|7316.7|7313.9|62
1624296740000|2021-06-21 17:32:20|7318.8|7316|7317.7|7314.9|7318.8|7316|7316.7|7313.9|24
1624296750000|2021-06-21 17:32:30|7316.7|7313.9|7316.8|7314|7317.7|7314.9|7316.7|7313.9|38
1624296760000|2021-06-21 17:32:40|7317.2|7314.4|7317.7|7314.9|7317.7|7314.9|7316.8|7314|25
1624296770000|2021-06-21 17:32:50|7317.2|7314.4|7315.7|7312.9|7317.7|7314.9|7315.7|7312.9|67
1624296780000|2021-06-21 17:33:00|7315.8|7313|7316.8|7314|7316.8|7314|7315.7|7312.9|37
1624296790000|2021-06-21 17:33:10|7316.7|7313.9|7315.8|7313|7316.7|7313.9|7315.7|7312.9|8
1624296800000|2021-06-21 17:33:20|7315.7|7312.9|7314.8|7312|7315.8|7313|7314.8|7312|22
1624296810000|2021-06-21 17:33:30|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|4
1624296820000|2021-06-21 17:33:40|7315.8|7313|7315.2|7312.4|7315.8|7313|7314.7|7311.9|23
1624296830000|2021-06-21 17:33:50|7315.7|7312.9|7316.8|7314|7316.8|7314|7315.7|7312.9|11
1624296840000|2021-06-21 17:34:00|7316.7|7313.9|7316.8|7314|7316.8|7314|7316.7|7313.9|23
1624296850000|2021-06-21 17:34:10|7317.7|7314.9|7318.7|7315.9|7318.8|7316|7317.7|7314.9|49
1624296860000|2021-06-21 17:34:20|7318.8|7316|7320.7|7317.9|7320.7|7317.9|7318.7|7315.9|1304
1624296870000|2021-06-21 17:34:30|7320.2|7317.4|7320.7|7317.9|7321.7|7318.9|7320.2|7317.4|333
1624296880000|2021-06-21 17:34:40|7321.7|7318.9|7320.7|7317.9|7321.7|7318.9|7320.7|7317.9|129
1624296890000|2021-06-21 17:34:50|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|70
1624296900000|2021-06-21 17:35:00|||||||||28
1624296910000|2021-06-21 17:35:10|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|60
1624296920000|2021-06-21 17:35:20|7321.7|7318.9|7321.2|7318.4|7321.7|7318.9|7320.7|7317.9|84
1624296930000|2021-06-21 17:35:30|7320.2|7317.4|7321.7|7318.9|7321.7|7318.9|7319.7|7316.9|76
1624296940000|2021-06-21 17:35:40|7320.7|7317.9|7321.2|7318.4|7322.7|7319.9|7320.7|7317.9|140
1624296950000|2021-06-21 17:35:50|7321.7|7318.9|7321.2|7318.4|7321.7|7318.9|7320.7|7317.9|36
1624296960000|2021-06-21 17:36:00|7321.7|7318.9|7320.7|7317.9|7321.7|7318.9|7320.7|7317.9|25
1624296970000|2021-06-21 17:36:10|7319.7|7316.9|7320.2|7317.4|7320.7|7317.9|7319.7|7316.9|35
1624296980000|2021-06-21 17:36:20|7319.7|7316.9|7321.7|7318.9|7321.7|7318.9|7319.7|7316.9|359
1624296990000|2021-06-21 17:36:30|7320.7|7317.9|7322.7|7319.9|7323.7|7320.9|7320.7|7317.9|193
1624297000000|2021-06-21 17:36:40|7323.2|7320.4|7323.7|7320.9|7324.7|7321.9|7322.7|7319.9|586
1624297010000|2021-06-21 17:36:50|7324.6|7321.8|7323.7|7320.9|7324.7|7321.9|7323.7|7320.9|196
1624297020000|2021-06-21 17:37:00|7324.6|7321.8|7324.6|7321.8|7324.7|7321.9|7323.7|7320.9|84
1624297030000|2021-06-21 17:37:10|7324.7|7321.9|7323.6|7320.8|7324.7|7321.9|7323.6|7320.8|131
1624297040000|2021-06-21 17:37:20|7322.7|7319.9|7324.7|7321.9|7324.7|7321.9|7322.7|7319.9|316
1624297050000|2021-06-21 17:37:30|7324.6|7321.8|7323.6|7320.8|7325.6|7322.8|7323.6|7320.8|118
1624297060000|2021-06-21 17:37:40|7322.7|7319.9|7321.6|7318.8|7322.7|7319.9|7320.7|7317.9|64
1624297070000|2021-06-21 17:37:50|7320.7|7317.9|7318.7|7315.9|7321.1|7318.3|7318.7|7315.9|176
1624297080000|2021-06-21 17:38:00|7319.1|7316.3|7319.7|7316.9|7320.2|7317.4|7318.7|7315.9|62
1624297090000|2021-06-21 17:38:10|7319.6|7316.8|7316.7|7313.9|7319.6|7316.8|7316.2|7313.4|162
1624297100000|2021-06-21 17:38:20|7317.7|7314.9|7318.7|7315.9|7318.7|7315.9|7317.7|7314.9|68
1624297110000|2021-06-21 17:38:30|7319.7|7316.9|7318.7|7315.9|7319.7|7316.9|7318.7|7315.9|68
1624297120000|2021-06-21 17:38:40|7319.2|7316.4|7318.7|7315.9|7319.7|7316.9|7318.7|7315.9|9
1624297130000|2021-06-21 17:38:50|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7317.7|7314.9|16
1624297140000|2021-06-21 17:39:00|7318.7|7315.9|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|15
1624297150000|2021-06-21 17:39:10|7318.2|7315.4|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|23
1624297160000|2021-06-21 17:39:20|7318.7|7315.9|7318.2|7315.4|7318.7|7315.9|7317.7|7314.9|23
1624297170000|2021-06-21 17:39:30|7317.7|7314.9|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|29
1624297180000|2021-06-21 17:39:40|7318.2|7315.4|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|13
1624297190000|2021-06-21 17:39:50|7318.7|7315.9|7318.7|7315.9|7319.7|7316.9|7317.7|7314.9|237
1624297200000|2021-06-21 17:40:00|7319.7|7316.9|7318.7|7315.9|7319.7|7316.9|7317.7|7314.9|94
1624297210000|2021-06-21 17:40:10|7318.2|7315.4|7319.7|7316.9|7320.7|7317.9|7318.2|7315.4|67
1624297220000|2021-06-21 17:40:20|7320.7|7317.9|7319.7|7316.9|7320.7|7317.9|7318.7|7315.9|53
1624297230000|2021-06-21 17:40:30|7318.7|7315.9|7318.7|7315.9|7319.7|7316.9|7318.7|7315.9|71
1624297240000|2021-06-21 17:40:40|7317.7|7314.9|7321.7|7318.9|7322.1|7319.3|7317.7|7314.9|608
1624297250000|2021-06-21 17:40:50|7320.7|7317.9|7319.7|7316.9|7320.7|7317.9|7319.7|7316.9|30
1624297260000|2021-06-21 17:41:00|7319.2|7316.4|7318.7|7315.9|7319.7|7316.9|7317.7|7314.9|82
1624297270000|2021-06-21 17:41:10|7318.2|7315.4|7316.7|7313.9|7318.2|7315.4|7315.7|7312.9|76
1624297280000|2021-06-21 17:41:20|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7314.7|7311.9|66
1624297290000|2021-06-21 17:41:30|7314.7|7311.9|7315.7|7312.9|7316.6|7313.8|7313.7|7310.9|390
1624297300000|2021-06-21 17:41:40|7316.7|7313.9|7316.2|7313.4|7316.7|7313.9|7315.7|7312.9|104
1624297310000|2021-06-21 17:41:50|7315.6|7312.8|7314.7|7311.9|7315.7|7312.9|7314.6|7311.8|27
1624297320000|2021-06-21 17:42:00|7315.1|7312.3|7313.6|7310.8|7315.2|7312.4|7313.2|7310.4|59
1624297330000|2021-06-21 17:42:10|7312.7|7309.9|7313.6|7310.8|7313.7|7310.9|7311.7|7308.9|95
1624297340000|2021-06-21 17:42:20|7313.7|7310.9|7314.6|7311.8|7314.6|7311.8|7313.6|7310.8|50
1624297350000|2021-06-21 17:42:30|7314.2|7311.4|7314.6|7311.8|7314.7|7311.9|7313.2|7310.4|84
1624297360000|2021-06-21 17:42:40|7314.7|7311.9|7315.2|7312.4|7315.7|7312.9|7314.7|7311.9|54
1624297370000|2021-06-21 17:42:50|7314.7|7311.9|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|25
1624297380000|2021-06-21 17:43:00|7313.6|7310.8|7312.7|7309.9|7314.6|7311.8|7312.7|7309.9|27
1624297390000|2021-06-21 17:43:10|7312.6|7309.8|7312.7|7309.9|7313.7|7310.9|7312.6|7309.8|65
1624297400000|2021-06-21 17:43:20|7313.2|7310.4|7314.2|7311.4|7315.6|7312.8|7312.7|7309.9|325
1624297410000|2021-06-21 17:43:30|7314.6|7311.8|7313.2|7310.4|7314.7|7311.9|7312.7|7309.9|61
1624297420000|2021-06-21 17:43:40|7312.7|7309.9|7312.7|7309.9|7313.6|7310.8|7312.6|7309.8|12
1624297430000|2021-06-21 17:43:50|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7312.6|7309.8|35
1624297440000|2021-06-21 17:44:00|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7310.6|7307.8|125
1624297450000|2021-06-21 17:44:10|7312.6|7309.8|7309.7|7306.9|7312.6|7309.8|7309.7|7306.9|204
1624297460000|2021-06-21 17:44:20|7310.2|7307.4|7308.7|7305.9|7310.7|7307.9|7308.7|7305.9|78
1624297470000|2021-06-21 17:44:30|7309.7|7306.9|7308.7|7305.9|7310.6|7307.8|7308.7|7305.9|91
1624297480000|2021-06-21 17:44:40|7307.7|7304.9|7308.7|7305.9|7308.7|7305.9|7307.7|7304.9|83
1624297490000|2021-06-21 17:44:50|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7308.7|7305.9|32
1624297500000|2021-06-21 17:45:00|7309.7|7306.9|7309.7|7306.9|7310.7|7307.9|7309.7|7306.9|112
1624297510000|2021-06-21 17:45:10|7310.2|7307.4|7306.7|7303.9|7310.7|7307.9|7305.7|7302.9|804
1624297520000|2021-06-21 17:45:20|7305.7|7302.9|7305.7|7302.9|7307.7|7304.9|7304.7|7301.9|616
1624297530000|2021-06-21 17:45:30|7304.8|7302|7304.7|7301.9|7305.7|7302.9|7303.7|7300.9|430
1624297540000|2021-06-21 17:45:40|7305.7|7302.9|7303.7|7300.9|7305.7|7302.9|7303.7|7300.9|238
1624297550000|2021-06-21 17:45:50|7304.7|7301.9|7302.7|7299.9|7304.7|7301.9|7301.7|7298.9|173
1624297560000|2021-06-21 17:46:00|7303.7|7300.9|7302.7|7299.9|7304.7|7301.9|7302.7|7299.9|107
1624297570000|2021-06-21 17:46:10|7302.2|7299.4|7302.7|7299.9|7302.7|7299.9|7300.7|7297.9|68
1624297580000|2021-06-21 17:46:20|7303.2|7300.4|7304.7|7301.9|7304.7|7301.9|7303.2|7300.4|50
1624297590000|2021-06-21 17:46:30|7303.7|7300.9|7305.7|7302.9|7305.7|7302.9|7303.7|7300.9|102
1624297600000|2021-06-21 17:46:40|7306.2|7303.4|7305.7|7302.9|7306.2|7303.4|7304.7|7301.9|181
1624297610000|2021-06-21 17:46:50|||||||||21
1624297620000|2021-06-21 17:47:00|||||||||48
1624297630000|2021-06-21 17:47:10|7305.2|7302.4|7305.7|7302.9|7305.7|7302.9|7304.7|7301.9|43
1624297640000|2021-06-21 17:47:20|7304.8|7302|7300.8|7298|7304.8|7302|7300.8|7298|679
1624297650000|2021-06-21 17:47:30|7301.3|7298.5|7301.8|7299|7301.8|7299|7301.3|7298.5|54
1624297660000|2021-06-21 17:47:40|7301.3|7298.5|7300.8|7298|7301.3|7298.5|7300.8|7298|246
1624297670000|2021-06-21 17:47:50|7301.7|7298.9|7294.8|7292|7301.8|7299|7294.8|7292|2239
1624297680000|2021-06-21 17:48:00|7294.3|7291.5|7296.8|7294|7297.3|7294.5|7292.8|7290|268
1624297690000|2021-06-21 17:48:10|7295.8|7293|7297.8|7295|7298.8|7296|7295.8|7293|665
1624297700000|2021-06-21 17:48:20|7297.3|7294.5|7299.8|7297|7299.8|7297|7296.8|7294|87
1624297710000|2021-06-21 17:48:30|7300.8|7298|7299.8|7297|7300.8|7298|7299.8|7297|328
1624297720000|2021-06-21 17:48:40|7299.3|7296.5|7298.3|7295.5|7299.3|7296.5|7297.8|7295|132
1624297730000|2021-06-21 17:48:50|7297.8|7295|7295.3|7292.5|7298.8|7296|7293.8|7291|1245
1624297740000|2021-06-21 17:49:00|7295.8|7293|7285.4|7282.6|7295.8|7293|7284.4|7281.6|1804
1624297750000|2021-06-21 17:49:10|7285.9|7283.1|7288.9|7286.1|7288.9|7286.1|7285.4|7282.6|317
1624297760000|2021-06-21 17:49:20|7287.9|7285.1|7284|7281.2|7288.9|7286.1|7282.5|7279.7|1205
1624297770000|2021-06-21 17:49:30|7283.5|7280.7|7279|7276.2|7284.5|7281.7|7278|7275.2|1528
1624297780000|2021-06-21 17:49:40|7278|7275.2|7280|7277.2|7280|7277.2|7275.6|7272.8|300
1624297790000|2021-06-21 17:49:50|7279.1|7276.3|7282.5|7279.7|7282.5|7279.7|7277.6|7274.8|348
1624297800000|2021-06-21 17:50:00|7282.1|7279.3|7282|7279.2|7285|7282.2|7281|7278.2|374
1624297810000|2021-06-21 17:50:10|7283|7280.2|7285|7282.2|7286|7283.2|7282|7279.2|264
1624297820000|2021-06-21 17:50:20|7284|7281.2|7281|7278.2|7285|7282.2|7281|7278.2|183
1624297830000|2021-06-21 17:50:30|7280|7277.2|7279|7276.2|7281|7278.2|7279|7276.2|67
1624297840000|2021-06-21 17:50:40|7278|7275.2|7277|7274.2|7278|7275.2|7276|7273.2|154
1624297850000|2021-06-21 17:50:50|7276|7273.2|7277|7274.2|7278|7275.2|7276|7273.2|198
1624297860000|2021-06-21 17:51:00|7276|7273.2|7276|7273.2|7278|7275.2|7275|7272.2|195
1624297870000|2021-06-21 17:51:10|7276.5|7273.7|7278|7275.2|7278|7275.2|7276|7273.2|62
1624297880000|2021-06-21 17:51:20|7277|7274.2|7279|7276.2|7280|7277.2|7277|7274.2|234
1624297890000|2021-06-21 17:51:30|7278|7275.2|7282|7279.2|7283|7280.2|7278|7275.2|254
1624297900000|2021-06-21 17:51:40|7282.5|7279.7|7290.9|7288.1|7291.9|7289.1|7282|7279.2|670
1624297910000|2021-06-21 17:51:50|7290|7287.2|7289.9|7287.1|7290.9|7288.1|7288.9|7286.1|189
1624297920000|2021-06-21 17:52:00|7290|7287.2|7290.9|7288.1|7292.9|7290.1|7289.9|7287.1|311
1624297930000|2021-06-21 17:52:10|7289.9|7287.1|7289.9|7287.1|7291.9|7289.1|7287.9|7285.1|407
1624297940000|2021-06-21 17:52:20|7288.9|7286.1|7288.9|7286.1|7289.9|7287.1|7287.9|7285.1|245
1624297950000|2021-06-21 17:52:30|7289.9|7287.1|7288.9|7286.1|7290.4|7287.6|7288.9|7286.1|93
1624297960000|2021-06-21 17:52:40|7289.4|7286.6|7289.9|7287.1|7289.9|7287.1|7287.9|7285.1|122
1624297970000|2021-06-21 17:52:50|7289.4|7286.6|7292.9|7290.1|7292.9|7290.1|7289.4|7286.6|81
1624297980000|2021-06-21 17:53:00|7293.9|7291.1|7293.4|7290.6|7294.9|7292.1|7292.9|7290.1|154
1624297990000|2021-06-21 17:53:10|7293.9|7291.1|7293.9|7291.1|7295.8|7293|7293.9|7291.1|243
1624298000000|2021-06-21 17:53:20|7294.9|7292.1|7294.9|7292.1|7296.8|7294|7292.9|7290.1|696
1624298010000|2021-06-21 17:53:30|7293.9|7291.1|7293.9|7291.1|7294.8|7292|7293.4|7290.6|100
1624298020000|2021-06-21 17:53:40|7293.4|7290.6|7292.9|7290.1|7293.9|7291.1|7292.9|7290.1|74
1624298030000|2021-06-21 17:53:50|7293.8|7291|7292.9|7290.1|7293.9|7291.1|7292.8|7290|61
1624298040000|2021-06-21 17:54:00|7291.9|7289.1|7291.9|7289.1|7292.9|7290.1|7290.9|7288.1|680
1624298050000|2021-06-21 17:54:10|7290.9|7288.1|7292.9|7290.1|7293.9|7291.1|7290.9|7288.1|263
1624298060000|2021-06-21 17:54:20|7293.9|7291.1|7293.9|7291.1|7294.9|7292.1|7293.8|7291|271
1624298070000|2021-06-21 17:54:30|7292.9|7290.1|7294.9|7292.1|7294.9|7292.1|7292.9|7290.1|35
1624298080000|2021-06-21 17:54:40|||||||||8
1624298090000|2021-06-21 17:54:50|7293.9|7291.1|7293.9|7291.1|7294.8|7292|7293.9|7291.1|163
1624298100000|2021-06-21 17:55:00|7290.9|7288.1|7294.9|7292.1|7294.9|7292.1|7290.9|7288.1|296
1624298110000|2021-06-21 17:55:10|7296.8|7294|7295.8|7293|7296.9|7294.1|7295.8|7293|123
1624298120000|2021-06-21 17:55:20|7294.9|7292.1|7296.8|7294|7296.9|7294.1|7294.9|7292.1|62
1624298130000|2021-06-21 17:55:30|7295.9|7293.1|7295.8|7293|7295.9|7293.1|7294.9|7292.1|21
1624298140000|2021-06-21 17:55:40|7295.9|7293.1|7295.8|7293|7295.9|7293.1|7295.8|7293|5
1624298150000|2021-06-21 17:55:50|7295.9|7293.1|7295.8|7293|7295.9|7293.1|7295.8|7293|1
1624298160000|2021-06-21 17:56:00|7295.9|7293.1|7297.8|7295|7298.8|7296|7295.9|7293.1|50
1624298170000|2021-06-21 17:56:10|7297.9|7295.1|7298.3|7295.5|7298.8|7296|7296.8|7294|166
1624298180000|2021-06-21 17:56:20|7297.9|7295.1|7296.8|7294|7297.9|7295.1|7296.8|7294|31
1624298190000|2021-06-21 17:56:30|7297.3|7294.5|7297.3|7294.5|7298.8|7296|7296.9|7294.1|232
1624298200000|2021-06-21 17:56:40|7297.8|7295|7297.9|7295.1|7298.9|7296.1|7295.9|7293.1|547
1624298210000|2021-06-21 17:56:50|7298.8|7296|7298.9|7296.1|7298.9|7296.1|7297.9|7295.1|59
1624298220000|2021-06-21 17:57:00|7298.8|7296|7299.9|7297.1|7299.9|7297.1|7298.4|7295.6|68
1624298230000|2021-06-21 17:57:10|7299.4|7296.6|7298.9|7296.1|7299.9|7297.1|7298.8|7296|30
1624298240000|2021-06-21 17:57:20|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|58
1624298250000|2021-06-21 17:57:30|7298.9|7296.1|7300.9|7298.1|7300.9|7298.1|7298.9|7296.1|78
1624298260000|2021-06-21 17:57:40|7300.8|7298|7301.8|7299|7302.8|7300|7300.8|7298|96
1624298270000|2021-06-21 17:57:50|7300.9|7298.1|7301.9|7299.1|7301.9|7299.1|7300.9|7298.1|49
1624298280000|2021-06-21 17:58:00|7302.8|7300|7301.9|7299.1|7303.8|7301|7300.9|7298.1|294
1624298290000|2021-06-21 17:58:10|7300.9|7298.1|7300.9|7298.1|7301.9|7299.1|7300.9|7298.1|33
1624298300000|2021-06-21 17:58:20|7301.9|7299.1|7302.9|7300.1|7303.8|7301|7301.9|7299.1|223
1624298310000|2021-06-21 17:58:30|7303.9|7301.1|7305.9|7303.1|7306.9|7304.1|7302.9|7300.1|215
1624298320000|2021-06-21 17:58:40|7304.9|7302.1|7304.9|7302.1|7305.9|7303.1|7303.9|7301.1|88
1624298330000|2021-06-21 17:58:50|7305.4|7302.6|7306.9|7304.1|7307.4|7304.6|7305.4|7302.6|132
1624298340000|2021-06-21 17:59:00|7307.9|7305.1|7306.9|7304.1|7307.9|7305.1|7305.4|7302.6|112
1624298350000|2021-06-21 17:59:10|7306.4|7303.6|7307.9|7305.1|7308.9|7306.1|7305.9|7303.1|215
1624298360000|2021-06-21 17:59:20|7308.8|7306|7308.8|7306|7308.9|7306.1|7307.9|7305.1|46
1624298370000|2021-06-21 17:59:30|7307.9|7305.1|7307.8|7305|7307.9|7305.1|7306.9|7304.1|69
1624298380000|2021-06-21 17:59:40|7307.4|7304.6|7306.9|7304.1|7307.8|7305|7306.9|7304.1|34
1624298390000|2021-06-21 17:59:50|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|7305.9|7303.1|99
1624298400000|2021-06-21 18:00:00|7308.8|7306|7309.8|7307|7310.8|7308|7308.8|7306|234
1624298410000|2021-06-21 18:00:10|7308.9|7306.1|7306.8|7304|7308.9|7306.1|7306.8|7304|101
1624298420000|2021-06-21 18:00:20|7306.4|7303.6|7304.9|7302.1|7306.9|7304.1|7304.8|7302|182
1624298430000|2021-06-21 18:00:30|7304.8|7302|7303.8|7301|7304.9|7302.1|7303.8|7301|55
1624298440000|2021-06-21 18:00:40|7304.3|7301.5|7303.8|7301|7304.8|7302|7303.8|7301|22
1624298450000|2021-06-21 18:00:50|7304.3|7301.5|7304.8|7302|7304.8|7302|7303.8|7301|90
1624298460000|2021-06-21 18:01:00|7305.8|7303|7305.8|7303|7305.8|7303|7304.8|7302|80
1624298470000|2021-06-21 18:01:10|7304.8|7302|7301.8|7299|7304.8|7302|7301.8|7299|274
1624298480000|2021-06-21 18:01:20|7300.8|7298|7302.8|7300|7302.8|7300|7300.8|7298|54
1624298490000|2021-06-21 18:01:30|7303.8|7301|7303.8|7301|7304.8|7302|7303.3|7300.5|60
1624298500000|2021-06-21 18:01:40|7304.3|7301.5|7304.8|7302|7304.8|7302|7303.8|7301|17
1624298510000|2021-06-21 18:01:50|7305.8|7303|7304.8|7302|7305.8|7303|7303.8|7301|55
1624298520000|2021-06-21 18:02:00|7304.3|7301.5|7303.8|7301|7305.8|7303|7303.8|7301|263
1624298530000|2021-06-21 18:02:10|7302.8|7300|7302.8|7300|7302.8|7300|7301.8|7299|148
1624298540000|2021-06-21 18:02:20|7301.8|7299|7302.8|7300|7302.8|7300|7300.8|7298|87
1624298550000|2021-06-21 18:02:30|7303.8|7301|7297.9|7295.1|7303.8|7301|7297.9|7295.1|1060
1624298560000|2021-06-21 18:02:40|7298.8|7296|7298.9|7296.1|7298.9|7296.1|7298.8|7296|28
1624298570000|2021-06-21 18:02:50|7299.9|7297.1|7298.9|7296.1|7299.9|7297.1|7297.9|7295.1|104
1624298580000|2021-06-21 18:03:00|7299.4|7296.6|7299.9|7297.1|7299.9|7297.1|7298.9|7296.1|51
1624298590000|2021-06-21 18:03:10|7298.9|7296.1|7303.9|7301.1|7303.9|7301.1|7298.9|7296.1|270
1624298600000|2021-06-21 18:03:20|7304.4|7301.6|7302.9|7300.1|7304.8|7302|7302.9|7300.1|128
1624298610000|2021-06-21 18:03:30|7302.8|7300|7303.4|7300.6|7303.9|7301.1|7302.8|7300|27
1624298620000|2021-06-21 18:03:40|7302.9|7300.1|7302.9|7300.1|7303.8|7301|7302.8|7300|20
1624298630000|2021-06-21 18:03:50|7302.8|7300|7302.8|7300|7302.9|7300.1|7302.8|7300|3
1624298640000|2021-06-21 18:04:00|7302.9|7300.1|7299.9|7297.1|7302.9|7300.1|7299.9|7297.1|88
1624298650000|2021-06-21 18:04:10|7300.8|7298|7299.4|7296.6|7300.8|7298|7297.9|7295.1|188
1624298660000|2021-06-21 18:04:20|7298.9|7296.1|7298.8|7296|7299.9|7297.1|7298.8|7296|23
1624298670000|2021-06-21 18:04:30|7298.9|7296.1|7298.9|7296.1|7299.9|7297.1|7298.8|7296|231
1624298680000|2021-06-21 18:04:40|7299.4|7296.6|7299.9|7297.1|7299.9|7297.1|7299.4|7296.6|22
1624298690000|2021-06-21 18:04:50|7300.8|7298|7300.4|7297.6|7300.9|7298.1|7299.8|7297|60
1624298700000|2021-06-21 18:05:00|7299.9|7297.1|7304.4|7301.6|7304.9|7302.1|7299.8|7297|373
1624298710000|2021-06-21 18:05:10|7303.9|7301.1|7303.8|7301|7303.9|7301.1|7302.4|7299.6|217
1624298720000|2021-06-21 18:05:20|7302.9|7300.1|7303.8|7301|7303.9|7301.1|7302.8|7300|164
1624298730000|2021-06-21 18:05:30|7303.9|7301.1|7296.9|7294.1|7303.9|7301.1|7295.9|7293.1|1181
1624298740000|2021-06-21 18:05:40|7295.9|7293.1|7295.9|7293.1|7296.4|7293.6|7295.4|7292.6|225
1624298750000|2021-06-21 18:05:50|7296.4|7293.6|7297.9|7295.1|7297.9|7295.1|7295.9|7293.1|117
1624298760000|2021-06-21 18:06:00|7298.9|7296.1|7299.9|7297.1|7299.9|7297.1|7298.9|7296.1|176
1624298770000|2021-06-21 18:06:10|7299.4|7296.6|7298.9|7296.1|7299.9|7297.1|7298.9|7296.1|55
1624298780000|2021-06-21 18:06:20|7299.9|7297.1|7299.4|7296.6|7300.4|7297.6|7298.9|7296.1|353
1624298790000|2021-06-21 18:06:30|7298.9|7296.1|7299.9|7297.1|7299.9|7297.1|7298.9|7296.1|18
1624298800000|2021-06-21 18:06:40|7298.9|7296.1|7302.9|7300.1|7302.9|7300.1|7298.9|7296.1|609
1624298810000|2021-06-21 18:06:50|7301.9|7299.1|7304.4|7301.6|7304.9|7302.1|7301.9|7299.1|402
1624298820000|2021-06-21 18:07:00|7303.9|7301.1|7302.9|7300.1|7303.9|7301.1|7301.9|7299.1|169
1624298830000|2021-06-21 18:07:10|7302.4|7299.6|7299.9|7297.1|7302.9|7300.1|7299.9|7297.1|277
1624298840000|2021-06-21 18:07:20|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.4|7297.6|27
1624298850000|2021-06-21 18:07:30|7301.3|7298.5|7300.9|7298.1|7301.3|7298.5|7298.9|7296.1|48
1624298860000|2021-06-21 18:07:40|7301.8|7299|7299.9|7297.1|7301.9|7299.1|7299.9|7297.1|128
1624298870000|2021-06-21 18:07:50|7300.4|7297.6|7300.9|7298.1|7301.9|7299.1|7299.9|7297.1|21
1624298880000|2021-06-21 18:08:00|7301.9|7299.1|7302.9|7300.1|7302.9|7300.1|7301.9|7299.1|17
1624298890000|2021-06-21 18:08:10|7303.8|7301|7301.4|7298.6|7303.9|7301.1|7300.9|7298.1|554
1624298900000|2021-06-21 18:08:20|7301.8|7299|7300.9|7298.1|7301.9|7299.1|7300.9|7298.1|134
1624298910000|2021-06-21 18:08:30|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|133
1624298920000|2021-06-21 18:08:40|7300.8|7298|7299.9|7297.1|7300.8|7298|7299.9|7297.1|72
1624298930000|2021-06-21 18:08:50|7300.4|7297.6|7300.9|7298.1|7301.3|7298.5|7300.4|7297.6|34
1624298940000|2021-06-21 18:09:00|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7296.9|7294.1|71
1624298950000|2021-06-21 18:09:10|7299.4|7296.6|7299.9|7297.1|7299.9|7297.1|7299.4|7296.6|61
1624298960000|2021-06-21 18:09:20|7300.4|7297.6|7299.9|7297.1|7300.9|7298.1|7298.9|7296.1|49
1624298970000|2021-06-21 18:09:30|7300.9|7298.1|7299.9|7297.1|7300.9|7298.1|7299.9|7297.1|27
1624298980000|2021-06-21 18:09:40|7299.4|7296.6|7298.9|7296.1|7299.9|7297.1|7298.9|7296.1|19
1624298990000|2021-06-21 18:09:50|7299.8|7297|7296.9|7294.1|7300.8|7298|7296.9|7294.1|99
1624299000000|2021-06-21 18:10:00|7297.4|7294.6|7298.9|7296.1|7299.9|7297.1|7297.4|7294.6|83
1624299010000|2021-06-21 18:10:10|7297.9|7295.1|7298.9|7296.1|7299.9|7297.1|7297.9|7295.1|18
1624299020000|2021-06-21 18:10:20|7298.4|7295.6|7298.9|7296.1|7300.9|7298.1|7297.9|7295.1|78
1624299030000|2021-06-21 18:10:30|7299.4|7296.6|7298.9|7296.1|7299.9|7297.1|7298.9|7296.1|58
1624299040000|2021-06-21 18:10:40|7298.4|7295.6|7299.9|7297.1|7300.9|7298.1|7297.9|7295.1|251
1624299050000|2021-06-21 18:10:50|7299.8|7297|7298.9|7296.1|7299.9|7297.1|7298.8|7296|145
1624299060000|2021-06-21 18:11:00|7298.8|7296|7298.8|7296|7298.9|7296.1|7298.8|7296|11
1624299070000|2021-06-21 18:11:10|7298.9|7296.1|7298.8|7296|7298.9|7296.1|7298.8|7296|0
1624299080000|2021-06-21 18:11:20|7298.3|7295.5|7297.3|7294.5|7298.3|7295.5|7296.8|7294|50
1624299090000|2021-06-21 18:11:30|7297.8|7295|7297.8|7295|7298.8|7296|7294.9|7292.1|358
1624299100000|2021-06-21 18:11:40|7296.8|7294|7296.9|7294.1|7296.9|7294.1|7296.8|7294|13
1624299110000|2021-06-21 18:11:50|7296.8|7294|7297.9|7295.1|7297.9|7295.1|7296.8|7294|5
1624299120000|2021-06-21 18:12:00|7298.8|7296|7300.8|7298|7300.8|7298|7298.3|7295.5|247
1624299130000|2021-06-21 18:12:10|7301.3|7298.5|7300.8|7298|7301.3|7298.5|7300.8|7298|6
1624299140000|2021-06-21 18:12:20|7301.8|7299|7299.8|7297|7301.8|7299|7299.8|7297|214
1624299150000|2021-06-21 18:12:30|7300.8|7298|7299.8|7297|7300.8|7298|7299.3|7296.5|159
1624299160000|2021-06-21 18:12:40|7300.3|7297.5|7300.8|7298|7300.8|7298|7300.3|7297.5|8
1624299170000|2021-06-21 18:12:50|7299.8|7297|7300.8|7298|7300.8|7298|7299.8|7297|32
1624299180000|2021-06-21 18:13:00|7299.8|7297|7298.3|7295.5|7299.8|7297|7297.8|7295|247
1624299190000|2021-06-21 18:13:10|7297.8|7295|7298.3|7295.5|7298.8|7296|7297.8|7295|28
1624299200000|2021-06-21 18:13:20|7297.9|7295.1|7298.8|7296|7298.8|7296|7297.8|7295|25
1624299210000|2021-06-21 18:13:30|7297.8|7295|7297.8|7295|7298.8|7296|7297.8|7295|9
1624299220000|2021-06-21 18:13:40|7298.8|7296|7298.8|7296|7298.8|7296|7298.4|7295.6|63
1624299230000|2021-06-21 18:13:50|||||||||67
1624299240000|2021-06-21 18:14:00|7298.4|7295.6|7297.8|7295|7298.4|7295.6|7296.8|7294|302
1624299250000|2021-06-21 18:14:10|7296.9|7294.1|7297.4|7294.6|7297.8|7295|7296.9|7294.1|121
1624299260000|2021-06-21 18:14:20|7296.9|7294.1|7297.4|7294.6|7298.8|7296|7296.8|7294|347
1624299270000|2021-06-21 18:14:30|7297.8|7295|7294.9|7292.1|7297.8|7295|7293.9|7291.1|3135
1624299280000|2021-06-21 18:14:40|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7294.9|7292.1|104
1624299290000|2021-06-21 18:14:50|7294.9|7292.1|7292.9|7290.1|7294.9|7292.1|7292.9|7290.1|171
1624299300000|2021-06-21 18:15:00|7293.9|7291.1|7294.9|7292.1|7294.9|7292.1|7293.9|7291.1|86
1624299310000|2021-06-21 18:15:10|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|50
1624299320000|2021-06-21 18:15:20|7292.9|7290.1|7292.9|7290.1|7293.9|7291.1|7290.9|7288.1|561
1624299330000|2021-06-21 18:15:30|7293.9|7291.1|7291.9|7289.1|7293.9|7291.1|7291.9|7289.1|120
1624299340000|2021-06-21 18:15:40|7292.9|7290.1|7291.9|7289.1|7292.9|7290.1|7291.9|7289.1|41
1624299350000|2021-06-21 18:15:50|7290.9|7288.1|7292.9|7290.1|7292.9|7290.1|7290.9|7288.1|116
1624299360000|2021-06-21 18:16:00|7293.9|7291.1|7292.9|7290.1|7294.9|7292.1|7292.9|7290.1|240
1624299370000|2021-06-21 18:16:10|7293.9|7291.1|7293.9|7291.1|7294.4|7291.6|7293.4|7290.6|37
1624299380000|2021-06-21 18:16:20|||||||||18
1624299390000|2021-06-21 18:16:30|7294.4|7291.6|7292.9|7290.1|7294.4|7291.6|7291.9|7289.1|68
1624299400000|2021-06-21 18:16:40|7292.4|7289.6|7290.9|7288.1|7292.4|7289.6|7290.9|7288.1|213
1624299410000|2021-06-21 18:16:50|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7289.9|7287.1|145
1624299420000|2021-06-21 18:17:00|7292.4|7289.6|7292.9|7290.1|7292.9|7290.1|7291.9|7289.1|79
1624299430000|2021-06-21 18:17:10|7292.4|7289.6|7291.9|7289.1|7292.9|7290.1|7291.9|7289.1|525
1624299440000|2021-06-21 18:17:20|7291.4|7288.6|7289.9|7287.1|7291.9|7289.1|7289.9|7287.1|79
1624299450000|2021-06-21 18:17:30|7290.9|7288.1|7290.9|7288.1|7291.9|7289.1|7288.9|7286.1|377
1624299460000|2021-06-21 18:17:40|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|41
1624299470000|2021-06-21 18:17:50|7291.4|7288.6|7290.9|7288.1|7291.9|7289.1|7287.9|7285.1|917
1624299480000|2021-06-21 18:18:00|7291.9|7289.1|7288.9|7286.1|7292.9|7290.1|7288.9|7286.1|497
1624299490000|2021-06-21 18:18:10|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|33
1624299500000|2021-06-21 18:18:20|7288.9|7286.1|7288.4|7285.6|7289.9|7287.1|7286.9|7284.1|86
1624299510000|2021-06-21 18:18:30|7288.9|7286.1|7286.9|7284.1|7288.9|7286.1|7285.9|7283.1|1018
1624299520000|2021-06-21 18:18:40|7285.9|7283.1|7284.9|7282.1|7286.9|7284.1|7284.9|7282.1|590
1624299530000|2021-06-21 18:18:50|7285|7282.2|7284|7281.2|7286|7283.2|7284|7281.2|1380
1624299540000|2021-06-21 18:19:00|7283.5|7280.7|7286|7283.2|7287|7284.2|7283.5|7280.7|918
1624299550000|2021-06-21 18:19:10|7285|7282.2|7283|7280.2|7286|7283.2|7283|7280.2|248
1624299560000|2021-06-21 18:19:20|7283.5|7280.7|7284|7281.2|7285|7282.2|7283|7280.2|321
1624299570000|2021-06-21 18:19:30|7284.5|7281.7|7284.5|7281.7|7285|7282.2|7284|7281.2|74
1624299580000|2021-06-21 18:19:40|7285|7282.2|7282|7279.2|7285|7282.2|7282|7279.2|65
1624299590000|2021-06-21 18:19:50|7281.5|7278.7|7283|7280.2|7284|7281.2|7281|7278.2|164
1624299600000|2021-06-21 18:20:00|7282.5|7279.7|7281|7278.2|7284|7281.2|7280|7277.2|529
1624299610000|2021-06-21 18:20:10|7282|7279.2|7284|7281.2|7284|7281.2|7281|7278.2|466
1624299620000|2021-06-21 18:20:20|7285|7282.2|7287|7284.2|7287.9|7285.1|7284|7281.2|395
1624299630000|2021-06-21 18:20:30|7286.9|7284.1|7281|7278.2|7287|7284.2|7281|7278.2|264
1624299640000|2021-06-21 18:20:40|7282|7279.2|7281|7278.2|7282.4|7279.6|7280.5|7277.7|165
1624299650000|2021-06-21 18:20:50|7280.5|7277.7|7280|7277.2|7281|7278.2|7278|7275.2|154
1624299660000|2021-06-21 18:21:00|7280.5|7277.7|7280|7277.2|7281|7278.2|7280|7277.2|131
1624299670000|2021-06-21 18:21:10|7279.5|7276.7|7276|7273.2|7279.5|7276.7|7276|7273.2|938
1624299680000|2021-06-21 18:21:20|7277|7274.2|7279|7276.2|7279|7276.2|7276|7273.2|251
1624299690000|2021-06-21 18:21:30|7278|7275.2|7277|7274.2|7279|7276.2|7277|7274.2|52
1624299700000|2021-06-21 18:21:40|7277.5|7274.7|7278|7275.2|7279|7276.2|7277|7274.2|82
1624299710000|2021-06-21 18:21:50|7279|7276.2|7282.5|7279.7|7283|7280.2|7278|7275.2|271
1624299720000|2021-06-21 18:22:00|7283|7280.2|7286|7283.2|7286|7283.2|7281|7278.2|266
1624299730000|2021-06-21 18:22:10|7285|7282.2|7287.9|7285.1|7289|7286.2|7285|7282.2|761
1624299740000|2021-06-21 18:22:20|7288|7285.2|7287.9|7285.1|7289.9|7287.1|7287|7284.2|148
1624299750000|2021-06-21 18:22:30|7287.4|7284.6|7286.9|7284.1|7287.9|7285.1|7284.9|7282.1|281
1624299760000|2021-06-21 18:22:40|7286|7283.2|7286|7283.2|7286.9|7284.1|7284.9|7282.1|482
1624299770000|2021-06-21 18:22:50|7285.9|7283.1|7287.9|7285.1|7287.9|7285.1|7285.9|7283.1|118
1624299780000|2021-06-21 18:23:00|7288|7285.2|7289.9|7287.1|7290.9|7288.1|7287|7284.2|174
1624299790000|2021-06-21 18:23:10|7290.9|7288.1|7291.9|7289.1|7292.9|7290.1|7290.9|7288.1|117
1624299800000|2021-06-21 18:23:20|7291.4|7288.6|7290.9|7288.1|7291.9|7289.1|7290.9|7288.1|71
1624299810000|2021-06-21 18:23:30|||||||||42
1624299820000|2021-06-21 18:23:40|7291.9|7289.1|7291.9|7289.1|7292.9|7290.1|7290.9|7288.1|345
1624299830000|2021-06-21 18:23:50|7290.9|7288.1|7292.9|7290.1|7293.9|7291.1|7290.9|7288.1|95
1624299840000|2021-06-21 18:24:00|7291.9|7289.1|7291.9|7289.1|7292.9|7290.1|7290.9|7288.1|107
1624299850000|2021-06-21 18:24:10|7290.9|7288.1|7292.9|7290.1|7293.9|7291.1|7290.9|7288.1|81
1624299860000|2021-06-21 18:24:20|7293.9|7291.1|7295.9|7293.1|7295.9|7293.1|7293.9|7291.1|95
1624299870000|2021-06-21 18:24:30|7294.9|7292.1|7296.4|7293.6|7296.9|7294.1|7293.9|7291.1|155
1624299880000|2021-06-21 18:24:40|7296.9|7294.1|7292.9|7290.1|7296.9|7294.1|7292.4|7289.6|232
1624299890000|2021-06-21 18:24:50|7293.9|7291.1|7294.9|7292.1|7294.9|7292.1|7292.9|7290.1|49
1624299900000|2021-06-21 18:25:00|7293.9|7291.1|7291.9|7289.1|7294.9|7292.1|7290.9|7288.1|195
1624299910000|2021-06-21 18:25:10|7292.9|7290.1|7287.9|7285.1|7293.9|7291.1|7286.9|7284.1|349
1624299920000|2021-06-21 18:25:20|7288.9|7286.1|7287.9|7285.1|7288.9|7286.1|7286.9|7284.1|403
1624299930000|2021-06-21 18:25:30|7288.9|7286.1|7287.9|7285.1|7288.9|7286.1|7286.9|7284.1|324
1624299940000|2021-06-21 18:25:40|7288.4|7285.6|7288.9|7286.1|7289.9|7287.1|7286.9|7284.1|140
1624299950000|2021-06-21 18:25:50|7289.9|7287.1|7290.9|7288.1|7291.9|7289.1|7289.9|7287.1|105
1624299960000|2021-06-21 18:26:00|7289.9|7287.1|7290.9|7288.1|7291.9|7289.1|7288.9|7286.1|304
1624299970000|2021-06-21 18:26:10|7289.9|7287.1|7290.9|7288.1|7291.9|7289.1|7289.9|7287.1|109
1624299980000|2021-06-21 18:26:20|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|48
1624299990000|2021-06-21 18:26:30|7289.4|7286.6|7291.9|7289.1|7291.9|7289.1|7288.9|7286.1|145
1624300000000|2021-06-21 18:26:40|7292.9|7290.1|7290.9|7288.1|7293.4|7290.6|7290.4|7287.6|115
1624300010000|2021-06-21 18:26:50|7290.4|7287.6|7289.9|7287.1|7290.9|7288.1|7289.9|7287.1|40
1624300020000|2021-06-21 18:27:00|7289.4|7286.6|7291.9|7289.1|7292.9|7290.1|7287.9|7285.1|161
1624300030000|2021-06-21 18:27:10|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7290.9|7288.1|206
1624300040000|2021-06-21 18:27:20|7292.4|7289.6|7296.9|7294.1|7296.9|7294.1|7291.9|7289.1|327
1624300050000|2021-06-21 18:27:30|7297.9|7295.1|7303.9|7301.1|7303.9|7301.1|7297.4|7294.6|546
1624300060000|2021-06-21 18:27:40|7304.9|7302.1|7305.8|7303|7305.9|7303.1|7302.8|7300|963
1624300070000|2021-06-21 18:27:50|7305.3|7302.5|7304.3|7301.5|7305.8|7303|7303.8|7301|97
1624300080000|2021-06-21 18:28:00|7303.8|7301|7307.8|7305|7307.8|7305|7302.8|7300|543
1624300090000|2021-06-21 18:28:10|7308.8|7306|7310.7|7307.9|7312.2|7309.4|7308.8|7306|622
1624300100000|2021-06-21 18:28:20|7311.7|7308.9|7309.7|7306.9|7314.7|7311.9|7308.7|7305.9|1705
1624300110000|2021-06-21 18:28:30|7308.7|7305.9|7307.7|7304.9|7308.7|7305.9|7306.7|7303.9|468
1624300120000|2021-06-21 18:28:40|7308.7|7305.9|7310.7|7307.9|7310.7|7307.9|7307.7|7304.9|384
1624300130000|2021-06-21 18:28:50|7309.7|7306.9|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|293
1624300140000|2021-06-21 18:29:00|7309.7|7306.9|7311.7|7308.9|7311.7|7308.9|7309.7|7306.9|341
1624300150000|2021-06-21 18:29:10|7310.7|7307.9|7312.7|7309.9|7312.7|7309.9|7310.7|7307.9|548
1624300160000|2021-06-21 18:29:20|7311.7|7308.9|7311.7|7308.9|7312.7|7309.9|7311.7|7308.9|382
1624300170000|2021-06-21 18:29:30|7310.7|7307.9|7312.7|7309.9|7312.7|7309.9|7310.7|7307.9|453
1624300180000|2021-06-21 18:29:40|7311.7|7308.9|7312.7|7309.9|7312.7|7309.9|7311.7|7308.9|306
1624300190000|2021-06-21 18:29:50|7311.7|7308.9|7310.7|7307.9|7312.7|7309.9|7310.7|7307.9|780
1624300200000|2021-06-21 18:30:00|7309.7|7306.9|7307.7|7304.9|7310.7|7307.9|7305.7|7302.9|428
1624300210000|2021-06-21 18:30:10|7306.7|7303.9|7306.2|7303.4|7307.7|7304.9|7305.7|7302.9|340
1624300220000|2021-06-21 18:30:20|7306.7|7303.9|7308.2|7305.4|7308.7|7305.9|7305.7|7302.9|144
1624300230000|2021-06-21 18:30:30|7308.7|7305.9|7307.7|7304.9|7309.7|7306.9|7307.7|7304.9|736
1624300240000|2021-06-21 18:30:40|7308.2|7305.4|7306.7|7303.9|7308.2|7305.4|7305.7|7302.9|491
1624300250000|2021-06-21 18:30:50|7305.7|7302.9|7305.7|7302.9|7307.7|7304.9|7305.7|7302.9|98
1624300260000|2021-06-21 18:31:00|7305.8|7303|7304.8|7302|7307.7|7304.9|7304.7|7301.9|444
1624300270000|2021-06-21 18:31:10|7305.3|7302.5|7304.8|7302|7306.7|7303.9|7304.8|7302|200
1624300280000|2021-06-21 18:31:20|||||||||92
1624300290000|2021-06-21 18:31:30|7305.3|7302.5|7303.8|7301|7305.3|7302.5|7302.8|7300|120
1624300300000|2021-06-21 18:31:40|7304.8|7302|7307.7|7304.9|7307.8|7305|7304.8|7302|346
1624300310000|2021-06-21 18:31:50|7308.7|7305.9|7310.3|7307.5|7310.7|7307.9|7307.8|7305|869
1624300320000|2021-06-21 18:32:00|7309.8|7307|7308.8|7306|7310.7|7307.9|7308.8|7306|205
1624300330000|2021-06-21 18:32:10|7309.2|7306.4|7308.7|7305.9|7309.7|7306.9|7308.7|7305.9|125
1624300340000|2021-06-21 18:32:20|7308.3|7305.5|7308.2|7305.4|7308.7|7305.9|7307.7|7304.9|12
1624300350000|2021-06-21 18:32:30|7308.7|7305.9|7309.2|7306.4|7309.2|7306.4|7308.7|7305.9|13
1624300360000|2021-06-21 18:32:40|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7307.7|7304.9|23
1624300370000|2021-06-21 18:32:50|7309.2|7306.4|7308.7|7305.9|7309.7|7306.9|7308.7|7305.9|8
1624300380000|2021-06-21 18:33:00|7309.7|7306.9|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|50
1624300390000|2021-06-21 18:33:10|7309.7|7306.9|7310.7|7307.9|7311.7|7308.9|7309.7|7306.9|37
1624300400000|2021-06-21 18:33:20|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7310.7|7307.9|137
1624300410000|2021-06-21 18:33:30|7311.2|7308.4|7310.8|7308|7311.7|7308.9|7310.7|7307.9|135
1624300420000|2021-06-21 18:33:40|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|20
1624300430000|2021-06-21 18:33:50|7311.2|7308.4|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|48
1624300440000|2021-06-21 18:34:00|7310.8|7308|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|15
1624300450000|2021-06-21 18:34:10|||||||||39
1624300460000|2021-06-21 18:34:20|7310.8|7308|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|121
1624300470000|2021-06-21 18:34:30|||||||||1
1624300480000|2021-06-21 18:34:40|7309.7|7306.9|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|110
1624300490000|2021-06-21 18:34:50|7310.8|7308|7310.7|7307.9|7310.8|7308|7310.7|7307.9|19
1624300500000|2021-06-21 18:35:00|7309.8|7307|7310.7|7307.9|7311.7|7308.9|7309.7|7306.9|205
1624300510000|2021-06-21 18:35:10|7310.2|7307.4|7310.7|7307.9|7310.7|7307.9|7310.2|7307.4|9
1624300520000|2021-06-21 18:35:20|7309.8|7307|7309.7|7306.9|7309.8|7307|7309.7|7306.9|20
1624300530000|2021-06-21 18:35:30|7310.7|7307.9|7310.8|7308|7311.7|7308.9|7309.8|7307|43
1624300540000|2021-06-21 18:35:40|7311.7|7308.9|7310.2|7307.4|7311.7|7308.9|7309.8|7307|8
1624300550000|2021-06-21 18:35:50|7310.7|7307.9|7310.7|7307.9|7310.8|7308|7309.8|7307|2
1624300560000|2021-06-21 18:36:00|7310.8|7308|7310.8|7308|7310.8|7308|7310.7|7307.9|17
1624300570000|2021-06-21 18:36:10|7310.7|7307.9|7308.8|7306|7310.8|7308|7308.7|7305.9|22
1624300580000|2021-06-21 18:36:20|7308.7|7305.9|7308.8|7306|7308.8|7306|7307.8|7305|12
1624300590000|2021-06-21 18:36:30|7308.7|7305.9|7307.8|7305|7308.8|7306|7306.8|7304|67
1624300600000|2021-06-21 18:36:40|7307.7|7304.9|7305.8|7303|7308.8|7306|7305.8|7303|159
1624300610000|2021-06-21 18:36:50|7306.3|7303.5|7305.8|7303|7306.8|7304|7305.8|7303|29
1624300620000|2021-06-21 18:37:00|7305.3|7302.5|7303.8|7301|7305.3|7302.5|7303.8|7301|75
1624300630000|2021-06-21 18:37:10|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|16
1624300640000|2021-06-21 18:37:20|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|4
1624300650000|2021-06-21 18:37:30|7305.3|7302.5|7304.8|7302|7305.3|7302.5|7304.8|7302|10
1624300660000|2021-06-21 18:37:40|7304.3|7301.5|7304.8|7302|7304.8|7302|7304.3|7301.5|6
1624300670000|2021-06-21 18:37:50|7304.3|7301.5|7304.8|7302|7304.8|7302|7304.3|7301.5|15
1624300680000|2021-06-21 18:38:00|7305.3|7302.5|7308.7|7305.9|7308.7|7305.9|7305.3|7302.5|89
1624300690000|2021-06-21 18:38:10|7307.8|7305|7305.8|7303|7308.7|7305.9|7305.8|7303|80
1624300700000|2021-06-21 18:38:20|7306.7|7303.9|7307.7|7304.9|7307.8|7305|7306.7|7303.9|49
1624300710000|2021-06-21 18:38:30|7307.3|7304.5|7307.3|7304.5|7308.3|7305.5|7306.8|7304|94
1624300720000|2021-06-21 18:38:40|7306.8|7304|7302.3|7299.5|7307.3|7304.5|7301.8|7299|300
1624300730000|2021-06-21 18:38:50|7302.8|7300|7302.8|7300|7302.8|7300|7301.8|7299|21
1624300740000|2021-06-21 18:39:00|7301.8|7299|7301.8|7299|7302.8|7300|7301.3|7298.5|102
1624300750000|2021-06-21 18:39:10|7302.8|7300|7301.8|7299|7303.8|7301|7301.8|7299|109
1624300760000|2021-06-21 18:39:20|7302.8|7300|7301.8|7299|7302.8|7300|7301.8|7299|125
1624300770000|2021-06-21 18:39:30|7302.3|7299.5|7302.8|7300|7302.8|7300|7301.8|7299|146
1624300780000|2021-06-21 18:39:40|7301.8|7299|7302.8|7300|7302.8|7300|7300.8|7298|216
1624300790000|2021-06-21 18:39:50|||||||||14
1624300800000|2021-06-21 18:40:00|7301.8|7299|7300.8|7298|7301.8|7299|7300.8|7298|82
1624300810000|2021-06-21 18:40:10|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|21
1624300820000|2021-06-21 18:40:20|7301.3|7298.5|7301.8|7299|7301.8|7299|7301.3|7298.5|34
1624300830000|2021-06-21 18:40:30|7301.3|7298.5|7300.3|7297.5|7301.8|7299|7299.8|7297|248
1624300840000|2021-06-21 18:40:40|7300.8|7298|7301.8|7299|7301.8|7299|7300.8|7298|53
1624300850000|2021-06-21 18:40:50|7301.3|7298.5|7300.8|7298|7302.8|7300|7300.8|7298|214
1624300860000|2021-06-21 18:41:00|7299.9|7297.1|7297.9|7295.1|7300.3|7297.5|7296.9|7294.1|215
1624300870000|2021-06-21 18:41:10|7298.8|7296|7298.9|7296.1|7299.9|7297.1|7298.8|7296|61
1624300880000|2021-06-21 18:41:20|7298.4|7295.6|7297.9|7295.1|7298.9|7296.1|7297.9|7295.1|45
1624300890000|2021-06-21 18:41:30|7296.9|7294.1|7297.9|7295.1|7297.9|7295.1|7295.9|7293.1|1338
1624300900000|2021-06-21 18:41:40|7298.9|7296.1|7297.9|7295.1|7298.9|7296.1|7297.9|7295.1|16
1624300910000|2021-06-21 18:41:50|7297.4|7294.6|7296.9|7294.1|7297.9|7295.1|7296.9|7294.1|96
1624300920000|2021-06-21 18:42:00|7296.4|7293.6|7296.9|7294.1|7297.9|7295.1|7295.9|7293.1|95
1624300930000|2021-06-21 18:42:10|7294.9|7292.1|7294.9|7292.1|7295.9|7293.1|7294.9|7292.1|201
1624300940000|2021-06-21 18:42:20|7294.4|7291.6|7293.9|7291.1|7294.9|7292.1|7291.9|7289.1|190
1624300950000|2021-06-21 18:42:30|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|14
1624300960000|2021-06-21 18:42:40|7294.4|7291.6|7292.9|7290.1|7294.4|7291.6|7292.9|7290.1|79
1624300970000|2021-06-21 18:42:50|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|23
1624300980000|2021-06-21 18:43:00|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|34
1624300990000|2021-06-21 18:43:10|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|23
1624301000000|2021-06-21 18:43:20|7294.4|7291.6|7294.9|7292.1|7294.9|7292.1|7293.9|7291.1|37
1624301010000|2021-06-21 18:43:30|7295.4|7292.6|7295.9|7293.1|7295.9|7293.1|7294.9|7292.1|39
1624301020000|2021-06-21 18:43:40|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7293.9|7291.1|70
1624301030000|2021-06-21 18:43:50|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|91
1624301040000|2021-06-21 18:44:00|7296.9|7294.1|7298.9|7296.1|7298.9|7296.1|7296.9|7294.1|244
1624301050000|2021-06-21 18:44:10|7299.9|7297.1|7300.8|7298|7300.9|7298.1|7298.9|7296.1|106
1624301060000|2021-06-21 18:44:20|7300.9|7298.1|7298.8|7296|7300.9|7298.1|7298.8|7296|95
1624301070000|2021-06-21 18:44:30|7298.9|7296.1|7298.9|7296.1|7299.4|7296.6|7298.4|7295.6|52
1624301080000|2021-06-21 18:44:40|7298.8|7296|7298.9|7296.1|7299.8|7297|7298.8|7296|58
1624301090000|2021-06-21 18:44:50|||||||||8
1624301100000|2021-06-21 18:45:00|7298.8|7296|7298.8|7296|7298.9|7296.1|7297.8|7295|8
1624301110000|2021-06-21 18:45:10|7298.4|7295.6|7297.4|7294.6|7298.4|7295.6|7296.8|7294|11
1624301120000|2021-06-21 18:45:20|7296.8|7294|7297.8|7295|7297.8|7295|7296.8|7294|8
1624301130000|2021-06-21 18:45:30|7296.9|7294.1|7297.8|7295|7297.8|7295|7296.8|7294|25
1624301140000|2021-06-21 18:45:40|||||||||2
1624301150000|2021-06-21 18:45:50|7297.9|7295.1|7298.8|7296|7298.8|7296|7297.8|7295|27
1624301160000|2021-06-21 18:46:00|7297.8|7295|7296.9|7294.1|7297.9|7295.1|7296.9|7294.1|18
1624301170000|2021-06-21 18:46:10|7297.8|7295|7295.9|7293.1|7297.9|7295.1|7295.4|7292.6|183
1624301180000|2021-06-21 18:46:20|7295.8|7293|7294.4|7291.6|7295.9|7293.1|7293.9|7291.1|92
1624301190000|2021-06-21 18:46:30|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.4|7290.6|39
1624301200000|2021-06-21 18:46:40|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7290.9|7288.1|212
1624301210000|2021-06-21 18:46:50|||||||||3
1624301220000|2021-06-21 18:47:00|7291.9|7289.1|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|46
1624301230000|2021-06-21 18:47:10|7292.4|7289.6|7292.9|7290.1|7292.9|7290.1|7291.9|7289.1|4
1624301240000|2021-06-21 18:47:20|7293.9|7291.1|7292.9|7290.1|7293.9|7291.1|7292.9|7290.1|38
1624301250000|2021-06-21 18:47:30|7291.9|7289.1|7292.9|7290.1|7292.9|7290.1|7291.9|7289.1|39
1624301260000|2021-06-21 18:47:40|7293.4|7290.6|7294.9|7292.1|7296.8|7294|7293.4|7290.6|141
1624301270000|2021-06-21 18:47:50|7295.9|7293.1|7295.4|7292.6|7295.9|7293.1|7294.9|7292.1|33
1624301280000|2021-06-21 18:48:00|7294.9|7292.1|7295.9|7293.1|7295.9|7293.1|7294.9|7292.1|43
1624301290000|2021-06-21 18:48:10|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7293.9|7291.1|35
1624301310000|2021-06-21 18:48:30|7293.9|7291.1|7294.9|7292.1|7295.3|7292.5|7293.9|7291.1|49
1624301320000|2021-06-21 18:48:40|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|10
1624301330000|2021-06-21 18:48:50|7294.9|7292.1|7294.4|7291.6|7294.9|7292.1|7293.9|7291.1|24
1624301340000|2021-06-21 18:49:00|7294.9|7292.1|7294.9|7292.1|7295.4|7292.6|7293.9|7291.1|52
1624301350000|2021-06-21 18:49:10|7295.4|7292.6|7294.4|7291.6|7295.4|7292.6|7294.4|7291.6|29
1624301360000|2021-06-21 18:49:20|7294.9|7292.1|7294.9|7292.1|7295.4|7292.6|7293.9|7291.1|13
1624301370000|2021-06-21 18:49:30|7294.4|7291.6|7293.9|7291.1|7294.4|7291.6|7292.9|7290.1|11
1624301380000|2021-06-21 18:49:40|||||||||70
1624301390000|2021-06-21 18:49:50|7293.4|7290.6|7293.9|7291.1|7293.9|7291.1|7293.4|7290.6|41
1624301400000|2021-06-21 18:50:00|7293.4|7290.6|7292.9|7290.1|7293.9|7291.1|7292.9|7290.1|17
1624301410000|2021-06-21 18:50:10|||||||||5
1624301420000|2021-06-21 18:50:20|7293.4|7290.6|7292.9|7290.1|7293.9|7291.1|7292.9|7290.1|2
1624301430000|2021-06-21 18:50:30|||||||||2
1624301440000|2021-06-21 18:50:40|7292.4|7289.6|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|26
1624301450000|2021-06-21 18:50:50|7292.4|7289.6|7292.9|7290.1|7292.9|7290.1|7292.4|7289.6|9
1624301460000|2021-06-21 18:51:00|7292.4|7289.6|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|13
1624301470000|2021-06-21 18:51:10|||||||||15
1624301480000|2021-06-21 18:51:20|||||||||4
1624301500000|2021-06-21 18:51:40|||||||||6
1624301510000|2021-06-21 18:51:50|||||||||1
1624301520000|2021-06-21 18:52:00|||||||||24
1624301530000|2021-06-21 18:52:10|7290.9|7288.1|7290.9|7288.1|7291.9|7289.1|7290.9|7288.1|52
1624301550000|2021-06-21 18:52:30|7291.4|7288.6|7290.9|7288.1|7291.9|7289.1|7290.9|7288.1|127
1624301560000|2021-06-21 18:52:40|7291.3|7288.5|7291.9|7289.1|7292.8|7290|7291.3|7288.5|27
1624301570000|2021-06-21 18:52:50|7292.9|7290.1|7293.4|7290.6|7293.9|7291.1|7292.9|7290.1|17
1624301580000|2021-06-21 18:53:00|7292.9|7290.1|7293.4|7290.6|7293.4|7290.6|7292.9|7290.1|3
1624301590000|2021-06-21 18:53:10|7292.9|7290.1|7294.9|7292.1|7294.9|7292.1|7292.9|7290.1|14
1624301600000|2021-06-21 18:53:20|7293.9|7291.1|7294.9|7292.1|7294.9|7292.1|7293.9|7291.1|17
1624301610000|2021-06-21 18:53:30|||||||||5
1624301620000|2021-06-21 18:53:40|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|17
1624301630000|2021-06-21 18:53:50|7294.9|7292.1|7293.9|7291.1|7294.9|7292.1|7293.9|7291.1|9
1624301640000|2021-06-21 18:54:00|7294.4|7291.6|7294.9|7292.1|7294.9|7292.1|7294.4|7291.6|1
1624301660000|2021-06-21 18:54:20|7294.4|7291.6|7294.9|7292.1|7294.9|7292.1|7293.9|7291.1|24
1624301670000|2021-06-21 18:54:30|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7294.9|7292.1|26
1624301680000|2021-06-21 18:54:40|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|6
1624301690000|2021-06-21 18:54:50|7295.8|7293|7294.9|7292.1|7295.9|7293.1|7293.9|7291.1|29
1624301700000|2021-06-21 18:55:00|||||||||3
1624301710000|2021-06-21 18:55:10|7294.4|7291.6|7292.9|7290.1|7294.4|7291.6|7292.9|7290.1|17
1624301720000|2021-06-21 18:55:20|7293.8|7291|7292.9|7290.1|7293.9|7291.1|7292.9|7290.1|17
1624301730000|2021-06-21 18:55:30|7291.9|7289.1|7292.9|7290.1|7292.9|7290.1|7291.9|7289.1|95
1624301740000|2021-06-21 18:55:40|7293.4|7290.6|7296.9|7294.1|7296.9|7294.1|7293.4|7290.6|79
1624301750000|2021-06-21 18:55:50|7296.4|7293.6|7296.8|7294|7296.9|7294.1|7295.8|7293|33
1624301760000|2021-06-21 18:56:00|7297.3|7294.5|7296.9|7294.1|7297.8|7295|7296.8|7294|15
1624301770000|2021-06-21 18:56:10|7296.8|7294|7297.8|7295|7297.8|7295|7296.8|7294|9
1624301780000|2021-06-21 18:56:20|||||||||7
1624301790000|2021-06-21 18:56:30|7296.8|7294|7295.8|7293|7296.8|7294|7295.8|7293|21
1624301800000|2021-06-21 18:56:40|7296.8|7294|7295.8|7293|7296.8|7294|7295.8|7293|25
1624301810000|2021-06-21 18:56:50|7296.3|7293.5|7295.8|7293|7296.8|7294|7295.8|7293|39
1624301820000|2021-06-21 18:57:00|7296.3|7293.5|7296.8|7294|7296.8|7294|7296.3|7293.5|11
1624301830000|2021-06-21 18:57:10|7295.8|7293|7294.8|7292|7296.3|7293.5|7294.8|7292|29
1624301840000|2021-06-21 18:57:20|||||||||7
1624301850000|2021-06-21 18:57:30|7295.8|7293|7295.8|7293|7296.8|7294|7295.8|7293|51
1624301860000|2021-06-21 18:57:40|7295.3|7292.5|7295.8|7293|7295.8|7293|7295.3|7292.5|64
1624301880000|2021-06-21 18:58:00|7294.9|7292.1|7294.8|7292|7294.9|7292.1|7294.8|7292|24
1624301890000|2021-06-21 18:58:10|||||||||3
1624301900000|2021-06-21 18:58:20|||||||||5
1624301910000|2021-06-21 18:58:30|7295.8|7293|7297.8|7295|7297.8|7295|7295.8|7293|16
1624301920000|2021-06-21 18:58:40|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|129
1624301930000|2021-06-21 18:58:50|||||||||4
1624301940000|2021-06-21 18:59:00|7298.3|7295.5|7298.8|7296|7298.8|7296|7298.3|7295.5|16
1624301950000|2021-06-21 18:59:10|7297.8|7295|7298.8|7296|7298.8|7296|7297.8|7295|32
1624301960000|2021-06-21 18:59:20|7298.3|7295.5|7298.8|7296|7298.8|7296|7298.3|7295.5|9
1624301970000|2021-06-21 18:59:30|||||||||5
1624301980000|2021-06-21 18:59:40|||||||||3
1624301990000|2021-06-21 18:59:50|7299.8|7297|7298.8|7296|7299.8|7297|7298.3|7295.5|22
1624302000000|2021-06-21 19:00:00|7299.8|7297|7298.8|7296|7299.8|7297|7298.8|7296|37
1624302010000|2021-06-21 19:00:10|7298.3|7295.5|7298.8|7296|7298.8|7296|7297.8|7295|22
1624302020000|2021-06-21 19:00:20|||||||||9
1624302030000|2021-06-21 19:00:30|7299.8|7297|7301.8|7299|7301.8|7299|7299.8|7297|43
1624302040000|2021-06-21 19:00:40|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|12
1624302050000|2021-06-21 19:00:50|||||||||1
1624302060000|2021-06-21 19:01:00|7300.3|7297.5|7299.3|7296.5|7300.3|7297.5|7298.8|7296|30
1624302080000|2021-06-21 19:01:20|7298.8|7296|7299.8|7297|7300.8|7298|7298.8|7296|24
1624302110000|2021-06-21 19:01:50|||||||||2
1624302120000|2021-06-21 19:02:00|7299.3|7296.5|7298.8|7296|7299.3|7296.5|7296.8|7294|84
1624302130000|2021-06-21 19:02:10|7298.3|7295.5|7297.8|7295|7298.8|7296|7297.8|7295|28
1624302140000|2021-06-21 19:02:20|7296.8|7294|7297.8|7295|7297.8|7295|7296.8|7294|114
1624302150000|2021-06-21 19:02:30|7296.8|7294|7297.8|7295|7297.8|7295|7296.8|7294|3
1624302160000|2021-06-21 19:02:40|7296.9|7294.1|7296.8|7294|7296.9|7294.1|7296.8|7294|110
1624302170000|2021-06-21 19:02:50|||||||||1
1624302190000|2021-06-21 19:03:10|7295.9|7293.1|7296.8|7294|7296.8|7294|7295.8|7293|36
1624302200000|2021-06-21 19:03:20|7296.3|7293.5|7296.8|7294|7296.8|7294|7295.8|7293|13
1624302210000|2021-06-21 19:03:30|7297.3|7294.5|7297.8|7295|7297.8|7295|7296.8|7294|13
1624302230000|2021-06-21 19:03:50|7296.9|7294.1|7298.8|7296|7298.8|7296|7296.8|7294|47
1624302240000|2021-06-21 19:04:00|||||||||1
1624302250000|2021-06-21 19:04:10|7299.8|7297|7300.8|7298|7300.8|7298|7299.8|7297|77
1624302260000|2021-06-21 19:04:20|7299.9|7297.1|7301.8|7299|7301.8|7299|7299.8|7297|27
1624302270000|2021-06-21 19:04:30|7302.3|7299.5|7302.8|7300|7302.8|7300|7302.3|7299.5|18
1624302280000|2021-06-21 19:04:40|7301.8|7299|7302.8|7300|7302.8|7300|7301.8|7299|45
1624302290000|2021-06-21 19:04:50|7302.3|7299.5|7301.8|7299|7302.3|7299.5|7301.8|7299|16
1624302300000|2021-06-21 19:05:00|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|92
1624302310000|2021-06-21 19:05:10|7301.8|7299|7300.8|7298|7301.8|7299|7300.8|7298|61
1624302320000|2021-06-21 19:05:20|||||||||7
1624302330000|2021-06-21 19:05:30|7301.3|7298.5|7301.8|7299|7302.8|7300|7300.8|7298|25
1624302340000|2021-06-21 19:05:40|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|17
1624302350000|2021-06-21 19:05:50|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|4
1624302360000|2021-06-21 19:06:00|7298.8|7296|7299.3|7296.5|7299.8|7297|7298.8|7296|13
1624302370000|2021-06-21 19:06:10|7298.8|7296|7299.8|7297|7299.8|7297|7298.8|7296|13
1624302380000|2021-06-21 19:06:20|||||||||7
1624302390000|2021-06-21 19:06:30|7300.8|7298|7300.3|7297.5|7300.8|7298|7300.3|7297.5|3
1624302400000|2021-06-21 19:06:40|7300.8|7298|7300.8|7298|7301.3|7298.5|7300.3|7297.5|9
1624302410000|2021-06-21 19:06:50|7299.8|7297|7300.8|7298|7300.8|7298|7299.8|7297|3
1624302420000|2021-06-21 19:07:00|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|13
1624302430000|2021-06-21 19:07:10|7300.8|7298|7300.8|7298|7301.8|7299|7300.8|7298|5
1624302440000|2021-06-21 19:07:20|||||||||10
1624302450000|2021-06-21 19:07:30|7301.3|7298.5|7302.8|7300|7302.8|7300|7301.3|7298.5|20
1624302460000|2021-06-21 19:07:40|||||||||5
1624302470000|2021-06-21 19:07:50|7301.8|7299|7302.8|7300|7302.8|7300|7301.8|7299|8
1624302480000|2021-06-21 19:08:00|||||||||2
1624302490000|2021-06-21 19:08:10|||||||||1
1624302500000|2021-06-21 19:08:20|||||||||1
1624302510000|2021-06-21 19:08:30|7303.3|7300.5|7303.8|7301|7303.8|7301|7302.8|7300|61
1624302520000|2021-06-21 19:08:40|7304.8|7302|7303.8|7301|7304.8|7302|7303.8|7301|287
1624302530000|2021-06-21 19:08:50|7304.3|7301.5|7303.8|7301|7304.8|7302|7303.8|7301|30
1624302540000|2021-06-21 19:09:00|7303.3|7300.5|7302.8|7300|7303.3|7300.5|7302.8|7300|31
1624302550000|2021-06-21 19:09:10|7301.8|7299|7300.8|7298|7302.3|7299.5|7300.8|7298|36
1624302560000|2021-06-21 19:09:20|7300.3|7297.5|7300.8|7298|7300.8|7298|7299.8|7297|19
1624302570000|2021-06-21 19:09:30|7300.3|7297.5|7299.8|7297|7300.8|7298|7299.8|7297|83
1624302580000|2021-06-21 19:09:40|||||||||2
1624302600000|2021-06-21 19:10:00|7299.3|7296.5|7299.8|7297|7300.8|7298|7298.8|7296|37
1624302610000|2021-06-21 19:10:10|||||||||2
1624302620000|2021-06-21 19:10:20|||||||||1
1624302630000|2021-06-21 19:10:30|||||||||3
1624302650000|2021-06-21 19:10:50|7300.3|7297.5|7299.8|7297|7300.3|7297.5|7299.8|7297|13
1624302660000|2021-06-21 19:11:00|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|5
1624302670000|2021-06-21 19:11:10|7299.3|7296.5|7299.8|7297|7299.8|7297|7299.3|7296.5|11
1624302680000|2021-06-21 19:11:20|7300.3|7297.5|7299.8|7297|7300.3|7297.5|7299.3|7296.5|13
1624302690000|2021-06-21 19:11:30|7299.3|7296.5|7299.8|7297|7299.8|7297|7299.3|7296.5|0
1624302710000|2021-06-21 19:11:50|||||||||3
1624302720000|2021-06-21 19:12:00|7298.8|7296|7299.8|7297|7299.8|7297|7298.8|7296|25
1624302730000|2021-06-21 19:12:10|7298.8|7296|7298.8|7296|7299.3|7296.5|7297.8|7295|20
1624302740000|2021-06-21 19:12:20|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|6
1624302750000|2021-06-21 19:12:30|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|50
1624302770000|2021-06-21 19:12:50|7301.7|7298.9|7301.8|7299|7301.8|7299|7301.7|7298.9|23
1624302780000|2021-06-21 19:13:00|||||||||1
1624302790000|2021-06-21 19:13:10|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|7
1624302800000|2021-06-21 19:13:20|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|9
1624302810000|2021-06-21 19:13:30|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|11
1624302820000|2021-06-21 19:13:40|7298.8|7296|7299.8|7297|7299.8|7297|7298.8|7296|19
1624302830000|2021-06-21 19:13:50|7300.8|7298|7299.8|7297|7300.8|7298|7299.8|7297|21
1624302840000|2021-06-21 19:14:00|7300.8|7298|7300.8|7298|7300.8|7298|7300.3|7297.5|3
1624302850000|2021-06-21 19:14:10|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|1
1624302860000|2021-06-21 19:14:20|7299.8|7297|7299.8|7297|7299.8|7297|7298.8|7296|131
1624302870000|2021-06-21 19:14:30|7300.3|7297.5|7299.8|7297|7300.8|7298|7299.8|7297|15
1624302880000|2021-06-21 19:14:40|||||||||1
1624302900000|2021-06-21 19:15:00|7300.3|7297.5|7299.8|7297|7300.8|7298|7299.8|7297|129
1624302910000|2021-06-21 19:15:10|7299.7|7296.9|7298.8|7296|7299.7|7296.9|7298.8|7296|10
1624302930000|2021-06-21 19:15:30|7297.8|7295|7297.8|7295|7297.8|7295|7297.8|7295|7
1624302940000|2021-06-21 19:15:40|7297.7|7294.9|7297.8|7295|7297.8|7295|7296.8|7294|97
1624302950000|2021-06-21 19:15:50|7297.3|7294.5|7297.8|7295|7297.8|7295|7297.3|7294.5|5
1624302960000|2021-06-21 19:16:00|7296.8|7294|7297.8|7295|7297.8|7295|7296.8|7294|17
1624302970000|2021-06-21 19:16:10|7297.7|7294.9|7297.8|7295|7297.8|7295|7297.7|7294.9|1
1624302980000|2021-06-21 19:16:20|7297.7|7294.9|7297.8|7295|7297.8|7295|7297.7|7294.9|3
1624302990000|2021-06-21 19:16:30|7297.3|7294.5|7297.8|7295|7297.8|7295|7296.8|7294|4
1624303000000|2021-06-21 19:16:40|7297.7|7294.9|7297.8|7295|7298.8|7296|7296.8|7294|37
1624303010000|2021-06-21 19:16:50|7297.7|7294.9|7296.8|7294|7297.8|7295|7295.8|7293|44
1624303020000|2021-06-21 19:17:00|7296.3|7293.5|7296.8|7294|7296.8|7294|7296.3|7293.5|15
1624303030000|2021-06-21 19:17:10|7296.7|7293.9|7296.8|7294|7296.8|7294|7296.3|7293.5|6
1624303050000|2021-06-21 19:17:30|||||||||6
1624303060000|2021-06-21 19:17:40|7296.7|7293.9|7296.8|7294|7296.8|7294|7296.7|7293.9|1
1624303070000|2021-06-21 19:17:50|7297.7|7294.9|7297.8|7295|7297.8|7295|7297.7|7294.9|10
1624303080000|2021-06-21 19:18:00|7297.7|7294.9|7296.8|7294|7297.7|7294.9|7296.8|7294|6
1624303090000|2021-06-21 19:18:10|7296.7|7293.9|7298.7|7295.9|7298.8|7296|7296.7|7293.9|41
1624303100000|2021-06-21 19:18:20|7298.2|7295.4|7298.8|7296|7298.8|7296|7298.2|7295.4|27
1624303110000|2021-06-21 19:18:30|7298.7|7295.9|7299.7|7296.9|7300.2|7297.4|7298.7|7295.9|24
1624303120000|2021-06-21 19:18:40|7299.2|7296.4|7299.7|7296.9|7299.7|7296.9|7298.8|7296|3
1624303130000|2021-06-21 19:18:50|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7299.8|7297|37
1624303140000|2021-06-21 19:19:00|7300.2|7297.4|7300.7|7297.9|7300.8|7298|7299.7|7296.9|8
1624303150000|2021-06-21 19:19:10|7300.8|7298|7300.8|7298|7301.7|7298.9|7300.7|7297.9|29
1624303160000|2021-06-21 19:19:20|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|34
1624303170000|2021-06-21 19:19:30|||||||||3
1624303180000|2021-06-21 19:19:40|7301.2|7298.4|7301.7|7298.9|7301.7|7298.9|7301.2|7298.4|5
1624303190000|2021-06-21 19:19:50|7302.7|7299.9|7305.7|7302.9|7305.8|7303|7302.7|7299.9|113
1624303200000|2021-06-21 19:20:00|7306.7|7303.9|7304.7|7301.9|7306.7|7303.9|7304.7|7301.9|38
1624303210000|2021-06-21 19:20:10|7303.7|7300.9|7304.7|7301.9|7304.7|7301.9|7303.7|7300.9|139
1624303220000|2021-06-21 19:20:20|7304.8|7302|7304.7|7301.9|7304.8|7302|7304.7|7301.9|1
1624303230000|2021-06-21 19:20:30|7304.8|7302|7304.7|7301.9|7304.8|7302|7304.7|7301.9|0
1624303240000|2021-06-21 19:20:40|7304.8|7302|7304.7|7301.9|7304.8|7302|7304.7|7301.9|1
1624303250000|2021-06-21 19:20:50|7304.8|7302|7304.7|7301.9|7304.8|7302|7304.7|7301.9|1
1624303260000|2021-06-21 19:21:00|7304.8|7302|7303.7|7300.9|7304.8|7302|7303.7|7300.9|11
1624303270000|2021-06-21 19:21:10|7303.8|7301|7304.7|7301.9|7304.7|7301.9|7303.7|7300.9|150
1624303280000|2021-06-21 19:21:20|7305.2|7302.4|7304.8|7302|7305.7|7302.9|7304.7|7301.9|19
1624303290000|2021-06-21 19:21:30|7304.7|7301.9|7304.7|7301.9|7304.8|7302|7304.7|7301.9|1
1624303300000|2021-06-21 19:21:40|7305.2|7302.4|7304.7|7301.9|7305.2|7302.4|7304.7|7301.9|4
1624303320000|2021-06-21 19:22:00|7303.8|7301|7303.8|7301|7303.8|7301|7303.7|7300.9|18
1624303330000|2021-06-21 19:22:10|7303.7|7300.9|7303.7|7300.9|7303.8|7301|7303.7|7300.9|6
1624303340000|2021-06-21 19:22:20|7303.8|7301|7304.7|7301.9|7304.8|7302|7303.8|7301|18
1624303350000|2021-06-21 19:22:30|7304.8|7302|7304.2|7301.4|7305.8|7303|7304.2|7301.4|43
1624303360000|2021-06-21 19:22:40|7303.8|7301|7303.2|7300.4|7303.8|7301|7303.2|7300.4|2
1624303370000|2021-06-21 19:22:50|7303.7|7300.9|7304.7|7301.9|7304.7|7301.9|7303.7|7300.9|17
1624303380000|2021-06-21 19:23:00|7303.8|7301|7303.7|7300.9|7303.8|7301|7303.7|7300.9|3
1624303390000|2021-06-21 19:23:10|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|12
1624303410000|2021-06-21 19:23:30|7302.2|7299.4|7302.7|7299.9|7302.7|7299.9|7301.7|7298.9|15
1624303420000|2021-06-21 19:23:40|7302.2|7299.4|7302.2|7299.4|7302.7|7299.9|7302.2|7299.4|3
1624303430000|2021-06-21 19:23:50|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|1
1624303440000|2021-06-21 19:24:00|7302.2|7299.4|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|8
1624303450000|2021-06-21 19:24:10|7302.2|7299.4|7302.7|7299.9|7302.7|7299.9|7301.7|7298.9|33
1624303460000|2021-06-21 19:24:20|7302.2|7299.4|7301.7|7298.9|7302.7|7299.9|7301.7|7298.9|16
1624303480000|2021-06-21 19:24:40|7302.2|7299.4|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|12
1624303490000|2021-06-21 19:24:50|7301.7|7298.9|7302.2|7299.4|7302.2|7299.4|7301.7|7298.9|10
1624303500000|2021-06-21 19:25:00|7302.7|7299.9|7301.2|7298.4|7302.7|7299.9|7301.2|7298.4|6
1624303510000|2021-06-21 19:25:10|7300.7|7297.9|7301.7|7298.9|7301.7|7298.9|7300.7|7297.9|9
1624303520000|2021-06-21 19:25:20|7300.7|7297.9|7301.7|7298.9|7301.7|7298.9|7300.7|7297.9|38
1624303530000|2021-06-21 19:25:30|7302.7|7299.9|7301.7|7298.9|7302.7|7299.9|7301.7|7298.9|30
1624303540000|2021-06-21 19:25:40|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7
1624303550000|2021-06-21 19:25:50|7301.2|7298.4|7301.7|7298.9|7301.7|7298.9|7301.2|7298.4|5
1624303560000|2021-06-21 19:26:00|||||||||2
1624303570000|2021-06-21 19:26:10|7301.2|7298.4|7301.7|7298.9|7301.7|7298.9|7301.2|7298.4|11
1624303580000|2021-06-21 19:26:20|7299.7|7296.9|7300.7|7297.9|7300.7|7297.9|7299.7|7296.9|63
1624303600000|2021-06-21 19:26:40|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|26
1624303610000|2021-06-21 19:26:50|7302.2|7299.4|7301.7|7298.9|7302.7|7299.9|7301.7|7298.9|36
1624303620000|2021-06-21 19:27:00|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7300.7|7297.9|9
1624303630000|2021-06-21 19:27:10|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|11
1624303640000|2021-06-21 19:27:20|7301.2|7298.4|7300.7|7297.9|7301.2|7298.4|7300.7|7297.9|10
1624303650000|2021-06-21 19:27:30|||||||||1
1624303660000|2021-06-21 19:27:40|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|2
1624303680000|2021-06-21 19:28:00|7301.2|7298.4|7300.7|7297.9|7301.7|7298.9|7300.7|7297.9|4
1624303700000|2021-06-21 19:28:20|||||||||9
1624303710000|2021-06-21 19:28:30|||||||||1
1624303730000|2021-06-21 19:28:50|||||||||1
1624303740000|2021-06-21 19:29:00|||||||||1
1624303750000|2021-06-21 19:29:10|7299.7|7296.9|7300.7|7297.9|7300.7|7297.9|7299.7|7296.9|6
1624303760000|2021-06-21 19:29:20|7299.7|7296.9|7300.7|7297.9|7301.2|7298.4|7299.7|7296.9|19
1624303770000|2021-06-21 19:29:30|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.2|7298.4|5
1624303780000|2021-06-21 19:29:40|7301.2|7298.4|7300.7|7297.9|7301.7|7298.9|7300.7|7297.9|10
1624303790000|2021-06-21 19:29:50|||||||||1
1624303800000|2021-06-21 19:30:00|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|45
1624303810000|2021-06-21 19:30:10|||||||||8
1624303820000|2021-06-21 19:30:20|7300.7|7297.9|7301.7|7298.9|7301.7|7298.9|7300.7|7297.9|6
1624303830000|2021-06-21 19:30:30|7300.7|7297.9|7301.2|7298.4|7301.7|7298.9|7300.7|7297.9|23
1624303840000|2021-06-21 19:30:40|7300.7|7297.9|7300.7|7297.9|7301.7|7298.9|7300.7|7297.9|24
1624303850000|2021-06-21 19:30:50|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|5
1624303860000|2021-06-21 19:31:00|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|9
1624303870000|2021-06-21 19:31:10|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.2|7297.4|1
1624303880000|2021-06-21 19:31:20|7299.7|7296.9|7300.7|7297.9|7300.7|7297.9|7299.7|7296.9|56
1624303910000|2021-06-21 19:31:50|||||||||1
1624303920000|2021-06-21 19:32:00|||||||||64
1624303930000|2021-06-21 19:32:10|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|22
1624303940000|2021-06-21 19:32:20|7300.2|7297.4|7303.7|7300.9|7303.7|7300.9|7300.2|7297.4|420
1624303950000|2021-06-21 19:32:30|7302.7|7299.9|7302.7|7299.9|7303.2|7300.4|7302.7|7299.9|17
1624303960000|2021-06-21 19:32:40|7301.7|7298.9|7301.7|7298.9|7302.7|7299.9|7301.7|7298.9|19
1624303980000|2021-06-21 19:33:00|||||||||16
1624303990000|2021-06-21 19:33:10|7302.2|7299.4|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|0
1624304000000|2021-06-21 19:33:20|7301.7|7298.9|7302.7|7299.9|7302.7|7299.9|7301.7|7298.9|65
1624304010000|2021-06-21 19:33:30|||||||||3
1624304020000|2021-06-21 19:33:40|7302.2|7299.4|7303.2|7300.4|7303.7|7300.9|7301.7|7298.9|33
1624304030000|2021-06-21 19:33:50|7302.2|7299.4|7302.7|7299.9|7303.2|7300.4|7302.2|7299.4|10
1624304040000|2021-06-21 19:34:00|||||||||1
1624304070000|2021-06-21 19:34:30|7303.2|7300.4|7303.7|7300.9|7304.2|7301.4|7302.7|7299.9|45
1624304080000|2021-06-21 19:34:40|7303.2|7300.4|7303.7|7300.9|7303.7|7300.9|7302.7|7299.9|11
1624304090000|2021-06-21 19:34:50|||||||||7
1624304100000|2021-06-21 19:35:00|7304.7|7301.9|7303.7|7300.9|7304.7|7301.9|7303.7|7300.9|233
1624304110000|2021-06-21 19:35:10|||||||||2
1624304120000|2021-06-21 19:35:20|7302.7|7299.9|7303.7|7300.9|7303.7|7300.9|7302.7|7299.9|4
1624304130000|2021-06-21 19:35:30|7303.2|7300.4|7302.7|7299.9|7303.2|7300.4|7302.7|7299.9|9
1624304140000|2021-06-21 19:35:40|7303.2|7300.4|7303.7|7300.9|7303.7|7300.9|7302.7|7299.9|8
1624304150000|2021-06-21 19:35:50|7302.7|7299.9|7304.7|7301.9|7304.7|7301.9|7302.7|7299.9|110
1624304170000|2021-06-21 19:36:10|||||||||4
1624304180000|2021-06-21 19:36:20|7305.7|7302.9|7306.7|7303.9|7307.7|7304.9|7305.7|7302.9|629
1624304190000|2021-06-21 19:36:30|7305.7|7302.9|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|13
1624304200000|2021-06-21 19:36:40|7306.2|7303.4|7307.7|7304.9|7307.7|7304.9|7305.7|7302.9|351
1624304210000|2021-06-21 19:36:50|||||||||16
1624304220000|2021-06-21 19:37:00|7306.7|7303.9|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|5
1624304230000|2021-06-21 19:37:10|7307.2|7304.4|7305.7|7302.9|7307.7|7304.9|7305.7|7302.9|94
1624304240000|2021-06-21 19:37:20|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7
1624304250000|2021-06-21 19:37:30|||||||||7
1624304260000|2021-06-21 19:37:40|||||||||1
1624304270000|2021-06-21 19:37:50|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|25
1624304280000|2021-06-21 19:38:00|7307.6|7304.8|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|10
1624304290000|2021-06-21 19:38:10|||||||||16
1624304300000|2021-06-21 19:38:20|7307.1|7304.3|7307.7|7304.9|7307.7|7304.9|7306.7|7303.9|28
1624304320000|2021-06-21 19:38:40|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|17
1624304330000|2021-06-21 19:38:50|||||||||5
1624304340000|2021-06-21 19:39:00|||||||||12
1624304350000|2021-06-21 19:39:10|7308.6|7305.8|7308.7|7305.9|7308.7|7305.9|7308.6|7305.8|6
1624304360000|2021-06-21 19:39:20|7309.2|7306.4|7308.7|7305.9|7309.2|7306.4|7308.7|7305.9|13
1624304370000|2021-06-21 19:39:30|7309.2|7306.4|7308.7|7305.9|7309.6|7306.8|7308.7|7305.9|85
1624304380000|2021-06-21 19:39:40|7309.6|7306.8|7308.6|7305.8|7309.7|7306.9|7306.7|7303.9|372
1624304390000|2021-06-21 19:39:50|||||||||3
1624304400000|2021-06-21 19:40:00|7307.2|7304.4|7306.7|7303.9|7307.2|7304.4|7306.6|7303.8|129
1624304410000|2021-06-21 19:40:10|7306.6|7303.8|7306.6|7303.8|7306.7|7303.9|7306.6|7303.8|1
1624304420000|2021-06-21 19:40:20|7306.7|7303.9|7306.6|7303.8|7306.7|7303.9|7306.6|7303.8|1
1624304440000|2021-06-21 19:40:40|7306.3|7302.3|7305.6|7302.8|7306.3|7302.9|7305.2|7302.3|20
1624304450000|2021-06-21 19:40:50|7305.2|7302.4|7305.6|7302.8|7305.6|7302.8|7304.7|7301.9|2
1624304460000|2021-06-21 19:41:00|||||||||2
1624304470000|2021-06-21 19:41:10|||||||||1
1624304490000|2021-06-21 19:41:30|||||||||2
1624304500000|2021-06-21 19:41:40|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7305.6|7302.8|11
1624304520000|2021-06-21 19:42:00|7305.7|7302.9|7304.6|7301.8|7305.7|7302.9|7304.6|7301.8|31
1624304530000|2021-06-21 19:42:10|7305.6|7302.8|7306.6|7303.8|7306.6|7303.8|7304.6|7301.8|124
1624304540000|2021-06-21 19:42:20|||||||||4
1624304560000|2021-06-21 19:42:40|||||||||2
1624304570000|2021-06-21 19:42:50|7305.7|7302.9|7306.6|7303.8|7306.6|7303.8|7305.6|7302.8|111
1624304580000|2021-06-21 19:43:00|||||||||13
1624304590000|2021-06-21 19:43:10|7306.1|7303.3|7304.6|7301.8|7306.6|7303.8|7304.6|7301.8|29
1624304600000|2021-06-21 19:43:20|7305.1|7302.3|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|5
1624304610000|2021-06-21 19:43:30|||||||||1
1624304620000|2021-06-21 19:43:40|7304.7|7301.9|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|16
1624304630000|2021-06-21 19:43:50|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|2
1624304640000|2021-06-21 19:44:00|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7
1624304650000|2021-06-21 19:44:10|||||||||3
1624304670000|2021-06-21 19:44:30|||||||||3
1624304680000|2021-06-21 19:44:40|||||||||5
1624304690000|2021-06-21 19:44:50|||||||||6
1624304700000|2021-06-21 19:45:00|7303.6|7300.8|7304.6|7301.8|7304.6|7301.8|7303.6|7300.8|23
1624304710000|2021-06-21 19:45:10|||||||||3
1624304720000|2021-06-21 19:45:20|7305.1|7302.3|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|188
1624304730000|2021-06-21 19:45:30|7305.6|7302.8|7304.6|7301.8|7305.6|7302.8|7304.6|7301.8|13
1624304740000|2021-06-21 19:45:40|7306.6|7303.8|7307.6|7304.8|7307.6|7304.8|7306.6|7303.8|33
1624304750000|2021-06-21 19:45:50|||||||||4
1624304760000|2021-06-21 19:46:00|||||||||5
1624304770000|2021-06-21 19:46:10|||||||||7
1624304780000|2021-06-21 19:46:20|7306.6|7303.8|7307.6|7304.8|7307.6|7304.8|7306.6|7303.8|17
1624304790000|2021-06-21 19:46:30|7307.1|7304.3|7308.6|7305.8|7308.6|7305.8|7307.1|7304.3|21
1624304810000|2021-06-21 19:46:50|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|8
1624304820000|2021-06-21 19:47:00|7308.6|7305.8|7307.6|7304.8|7308.6|7305.8|7307.6|7304.8|58
1624304830000|2021-06-21 19:47:10|7308.1|7305.3|7307.6|7304.8|7308.1|7305.3|7307.6|7304.8|6
1624304850000|2021-06-21 19:47:30|||||||||4
1624304860000|2021-06-21 19:47:40|||||||||1
1624304870000|2021-06-21 19:47:50|||||||||1
1624304880000|2021-06-21 19:48:00|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|13
1624304890000|2021-06-21 19:48:10|||||||||2
1624304900000|2021-06-21 19:48:20|||||||||2
1624304910000|2021-06-21 19:48:30|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|110
1624304920000|2021-06-21 19:48:40|||||||||2
1624304930000|2021-06-21 19:48:50|7308.1|7305.3|7308.6|7305.8|7308.6|7305.8|7308.1|7305.3|4
1624304940000|2021-06-21 19:49:00|||||||||2
1624304950000|2021-06-21 19:49:10|||||||||1
1624304960000|2021-06-21 19:49:20|7309.1|7306.3|7310.6|7307.8|7310.6|7307.8|7309.1|7306.3|90
1624304970000|2021-06-21 19:49:30|7310.1|7307.3|7310.6|7307.8|7310.6|7307.8|7310.1|7307.3|23
1624304980000|2021-06-21 19:49:40|||||||||1
1624304990000|2021-06-21 19:49:50|7310.1|7307.3|7310.6|7307.8|7310.6|7307.8|7309.6|7306.8|28
1624305000000|2021-06-21 19:50:00|7309.6|7306.8|7310.6|7307.8|7310.6|7307.8|7309.6|7306.8|45
1624305010000|2021-06-21 19:50:10|7311.5|7308.7|7312.6|7309.8|7312.6|7309.8|7311.5|7308.7|226
1624305020000|2021-06-21 19:50:20|7312.1|7309.3|7311.6|7308.8|7312.6|7309.8|7311.6|7308.8|21
1624305030000|2021-06-21 19:50:30|7310.6|7307.8|7312.6|7309.8|7312.6|7309.8|7310.6|7307.8|98
1624305040000|2021-06-21 19:50:40|||||||||6
1624305050000|2021-06-21 19:50:50|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7313.1|7310.3|9
1624305060000|2021-06-21 19:51:00|7312.6|7309.8|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|20
1624305070000|2021-06-21 19:51:10|||||||||5
1624305080000|2021-06-21 19:51:20|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|60
1624305090000|2021-06-21 19:51:30|||||||||15
1624305100000|2021-06-21 19:51:40|7313.5|7310.7|7312.5|7309.7|7313.5|7310.7|7312.5|7309.7|18
1624305110000|2021-06-21 19:51:50|||||||||2
1624305120000|2021-06-21 19:52:00|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|16
1624305130000|2021-06-21 19:52:10|||||||||22
1624305140000|2021-06-21 19:52:20|7312.5|7309.7|7311.6|7308.8|7312.5|7309.7|7311.6|7308.8|10
1624305150000|2021-06-21 19:52:30|7311.5|7308.7|7312|7309.2|7312|7309.2|7311.5|7308.7|6
1624305160000|2021-06-21 19:52:40|7311.5|7308.7|7312.5|7309.7|7312.5|7309.7|7311.5|7308.7|84
1624305170000|2021-06-21 19:52:50|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|9
1624305180000|2021-06-21 19:53:00|7312.6|7309.8|7312.5|7309.7|7312.6|7309.8|7312.5|7309.7|4
1624305190000|2021-06-21 19:53:10|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|79
1624305200000|2021-06-21 19:53:20|||||||||1
1624305210000|2021-06-21 19:53:30|||||||||2
1624305220000|2021-06-21 19:53:40|||||||||14
1624305230000|2021-06-21 19:53:50|||||||||1
1624305240000|2021-06-21 19:54:00|7311.1|7308.3|7311.5|7308.7|7311.5|7308.7|7311|7308.2|8
1624305250000|2021-06-21 19:54:10|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7311|7308.2|2
1624305260000|2021-06-21 19:54:20|||||||||2
1624305270000|2021-06-21 19:54:30|7312|7309.2|7312.5|7309.7|7312.5|7309.7|7312|7309.2|15
1624305280000|2021-06-21 19:54:40|7311.6|7308.8|7311.5|7308.7|7311.6|7308.8|7311.5|7308.7|6
1624305290000|2021-06-21 19:54:50|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312|7309.2|18
1624305300000|2021-06-21 19:55:00|7311.5|7308.7|7312.5|7309.7|7312.5|7309.7|7311|7308.2|62
1624305310000|2021-06-21 19:55:10|7312|7309.2|7311.5|7308.7|7312.5|7309.7|7311.5|7308.7|7
1624305320000|2021-06-21 19:55:20|7312.5|7309.7|7311.5|7308.7|7312.5|7309.7|7311.5|7308.7|16
1624305330000|2021-06-21 19:55:30|7310.6|7307.8|7310.5|7307.7|7310.6|7307.8|7310.5|7307.7|6
1624305340000|2021-06-21 19:55:40|7311.5|7308.7|7311|7308.2|7311.5|7308.7|7311|7308.2|7
1624305350000|2021-06-21 19:55:50|7311.5|7308.7|7311|7308.2|7311.5|7308.7|7311|7308.2|1
1624305360000|2021-06-21 19:56:00|7310.6|7307.8|7310.5|7307.7|7310.6|7307.8|7310.5|7307.7|9
1624305370000|2021-06-21 19:56:10|||||||||1
1624305380000|2021-06-21 19:56:20|||||||||3
1624305400000|2021-06-21 19:56:40|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311|7308.2|13
1624305410000|2021-06-21 19:56:50|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7311|7308.2|13
1624305420000|2021-06-21 19:57:00|||||||||8
1624305430000|2021-06-21 19:57:10|||||||||10
1624305440000|2021-06-21 19:57:20|7312.5|7309.7|7311.5|7308.7|7312.5|7309.7|7311.5|7308.7|11
1624305450000|2021-06-21 19:57:30|7313|7310.2|7312.5|7309.7|7313|7310.2|7312|7309.2|25
1624305460000|2021-06-21 19:57:40|7313|7310.2|7312.5|7309.7|7313|7310.2|7312.5|7309.7|28
1624305470000|2021-06-21 19:57:50|||||||||2
1624305480000|2021-06-21 19:58:00|7312.2|7308.2|7312|7309.2|7312.5|7309.7|7311|7308.1|65
1624305490000|2021-06-21 19:58:10|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7310.6|7307.8|20
1624305500000|2021-06-21 19:58:20|||||||||1
1624305510000|2021-06-21 19:58:30|7310.5|7307.7|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|6
1624305520000|2021-06-21 19:58:40|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|8
1624305530000|2021-06-21 19:58:50|7312|7309.2|7312|7309.2|7312|7309.2|7311.5|7308.7|5
1624305540000|2021-06-21 19:59:00|7311.5|7308.7|7312|7309.2|7312.5|7309.7|7311.5|7308.7|6
1624305550000|2021-06-21 19:59:10|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|1
1624305560000|2021-06-21 19:59:20|7312|7309.2|7311.5|7308.7|7312|7309.2|7311.5|7308.7|5
1624305570000|2021-06-21 19:59:30|7311|7308.2|7310.5|7307.7|7311|7308.2|7310.5|7307.7|13
1624305580000|2021-06-21 19:59:40|||||||||7
1624305590000|2021-06-21 19:59:50|||||||||7
1624305600000|2021-06-21 20:00:00|7311|7308.2|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|56
1624305610000|2021-06-21 20:00:10|||||||||2
1624305620000|2021-06-21 20:00:20|7309.5|7306.7|7310|7307.2|7310|7307.2|7309.5|7306.7|14
1624305630000|2021-06-21 20:00:30|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7309.5|7306.7|20
1624305640000|2021-06-21 20:00:40|||||||||3
1624305660000|2021-06-21 20:01:00|7310|7307.2|7310.5|7307.7|7310.5|7307.7|7310|7307.2|16
1624305670000|2021-06-21 20:01:10|7311|7308.2|7311|7308.2|7311.5|7308.7|7310.5|7307.7|18
1624305680000|2021-06-21 20:01:20|7310.5|7307.7|7311|7308.2|7311.5|7308.7|7310.5|7307.7|4
1624305690000|2021-06-21 20:01:30|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311|7308.2|10
1624305700000|2021-06-21 20:01:40|7311|7308.2|7310.5|7307.7|7311|7308.2|7310.5|7307.7|13
1624305720000|2021-06-21 20:02:00|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311|7308.2|1
1624305730000|2021-06-21 20:02:10|||||||||1
1624305750000|2021-06-21 20:02:30|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7311|7308.2|8
1624305770000|2021-06-21 20:02:50|7311|7308.2|7310.5|7307.7|7311|7308.2|7310.5|7307.7|14
1624305780000|2021-06-21 20:03:00|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|5
1624305790000|2021-06-21 20:03:10|||||||||6
1624305800000|2021-06-21 20:03:20|||||||||2
1624305810000|2021-06-21 20:03:30|||||||||4
1624305820000|2021-06-21 20:03:40|||||||||2
1624305830000|2021-06-21 20:03:50|||||||||2
1624305840000|2021-06-21 20:04:00|||||||||2
1624305850000|2021-06-21 20:04:10|||||||||1
1624305860000|2021-06-21 20:04:20|7310.5|7307.7|7309.5|7306.7|7310.5|7307.7|7309.5|7306.7|18
1624305870000|2021-06-21 20:04:30|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|16
1624305880000|2021-06-21 20:04:40|||||||||1
1624305890000|2021-06-21 20:04:50|||||||||1
1624305900000|2021-06-21 20:05:00|||||||||1
1624305910000|2021-06-21 20:05:10|||||||||8
1624305920000|2021-06-21 20:05:20|||||||||4
1624305930000|2021-06-21 20:05:30|||||||||5
1624305950000|2021-06-21 20:05:50|||||||||10
1624305960000|2021-06-21 20:06:00|7310|7307.2|7309.5|7306.7|7310|7307.2|7309.5|7306.7|13
1624305970000|2021-06-21 20:06:10|||||||||2
1624305980000|2021-06-21 20:06:20|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|3
1624305990000|2021-06-21 20:06:30|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307|7304.2|44
1624306000000|2021-06-21 20:06:40|||||||||10
1624306010000|2021-06-21 20:06:50|||||||||5
1624306020000|2021-06-21 20:07:00|7307|7304.2|7307.5|7304.7|7307.5|7304.7|7307|7304.2|16
1624306030000|2021-06-21 20:07:10|||||||||1
1624306040000|2021-06-21 20:07:20|||||||||1
1624306060000|2021-06-21 20:07:40|7307|7304.2|7307.5|7304.7|7307.5|7304.7|7307|7304.2|40
1624306070000|2021-06-21 20:07:50|||||||||2
1624306080000|2021-06-21 20:08:00|7307|7304.2|7307.5|7304.7|7307.5|7304.7|7307|7304.2|72
1624306090000|2021-06-21 20:08:10|||||||||1
1624306100000|2021-06-21 20:08:20|||||||||1
1624306110000|2021-06-21 20:08:30|7306.5|7303.7|7304.5|7301.7|7306.5|7303.7|7304.5|7301.7|52
1624306120000|2021-06-21 20:08:40|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|11
1624306150000|2021-06-21 20:09:10|||||||||11
1624306160000|2021-06-21 20:09:20|||||||||4
1624306170000|2021-06-21 20:09:30|7305|7302.2|7304.5|7301.7|7305|7302.2|7304.5|7301.7|3
1624306210000|2021-06-21 20:10:10|||||||||9
1624306220000|2021-06-21 20:10:20|||||||||1
1624306230000|2021-06-21 20:10:30|7305.5|7302.7|7304.5|7301.7|7305.5|7302.7|7304.5|7301.7|8
1624306240000|2021-06-21 20:10:40|||||||||1
1624306260000|2021-06-21 20:11:00|||||||||1
1624306270000|2021-06-21 20:11:10|||||||||2
1624306280000|2021-06-21 20:11:20|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|39
1624306290000|2021-06-21 20:11:30|||||||||1
1624306300000|2021-06-21 20:11:40|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|18
1624306310000|2021-06-21 20:11:50|||||||||1
1624306320000|2021-06-21 20:12:00|||||||||1
1624306330000|2021-06-21 20:12:10|7305.5|7302.7|7305|7302.2|7305.5|7302.7|7305|7302.2|18
1624306340000|2021-06-21 20:12:20|7304.5|7301.7|7304|7301.2|7304.5|7301.7|7303.5|7300.7|25
1624306350000|2021-06-21 20:12:30|||||||||2
1624306360000|2021-06-21 20:12:40|7303.5|7300.7|7304|7301.2|7304|7301.2|7303.5|7300.7|2
1624306380000|2021-06-21 20:13:00|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304|7301.2|3
1624306390000|2021-06-21 20:13:10|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|14
1624306400000|2021-06-21 20:13:20|||||||||11
1624306410000|2021-06-21 20:13:30|7304|7301.2|7304.5|7301.7|7304.5|7301.7|7304|7301.2|4
1624306420000|2021-06-21 20:13:40|||||||||1
1624306440000|2021-06-21 20:14:00|||||||||1
1624306450000|2021-06-21 20:14:10|7304|7301.2|7303.5|7300.7|7304|7301.2|7303.5|7300.7|7
1624306460000|2021-06-21 20:14:20|7304.5|7301.7|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|12
1624306480000|2021-06-21 20:14:40|7304|7301.2|7303|7300.2|7304|7301.2|7303|7300.2|11
1624306490000|2021-06-21 20:14:50|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|1
1624306500000|2021-06-21 20:15:00|||||||||3
1624306510000|2021-06-21 20:15:10|||||||||6
1624306520000|2021-06-21 20:15:20|7304.5|7301.7|7304|7301.2|7304.5|7301.7|7304|7301.2|18
1624306530000|2021-06-21 20:15:30|7304.5|7301.7|7304|7301.2|7304.5|7301.7|7303.5|7300.7|7
1624306540000|2021-06-21 20:15:40|7304.5|7301.7|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|1
1624306560000|2021-06-21 20:16:00|||||||||2
1624306570000|2021-06-21 20:16:10|||||||||5
1624306580000|2021-06-21 20:16:20|||||||||2
1624306600000|2021-06-21 20:16:40|7304|7301.2|7303.5|7300.7|7304|7301.2|7302.5|7299.7|33
1624306610000|2021-06-21 20:16:50|||||||||53
1624306640000|2021-06-21 20:17:20|||||||||2
1624306670000|2021-06-21 20:17:50|||||||||2
1624306680000|2021-06-21 20:18:00|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.5|7299.7|16
1624306690000|2021-06-21 20:18:10|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.5|7299.7|11
1624306720000|2021-06-21 20:18:40|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|5
1624306750000|2021-06-21 20:19:10|7303.4|7300.6|7303.5|7300.7|7303.5|7300.7|7303.4|7300.6|4
1624306770000|2021-06-21 20:19:30|7302.5|7299.7|7303|7300.2|7303.5|7300.7|7302.5|7299.7|88
1624306790000|2021-06-21 20:19:50|7302.5|7299.7|7302.5|7299.7|7303|7300.2|7302.5|7299.7|15
1624306800000|2021-06-21 20:20:00|||||||||1
1624306810000|2021-06-21 20:20:10|7304.1|7300.1|7303.5|7300.7|7304.1|7300.7|7303.4|7300.1|37
1624306820000|2021-06-21 20:20:20|||||||||1
1624306830000|2021-06-21 20:20:30|7304.4|7301.6|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|19
1624306840000|2021-06-21 20:20:40|7304|7301.2|7304.4|7301.6|7304.5|7301.7|7304|7301.2|11
1624306850000|2021-06-21 20:20:50|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.4|7301.6|53
1624306860000|2021-06-21 20:21:00|7305.4|7302.6|7305.5|7302.7|7306|7303.2|7305.4|7302.6|49
1624306870000|2021-06-21 20:21:10|7305.4|7302.6|7304.5|7301.7|7305.4|7302.6|7304.5|7301.7|12
1624306900000|2021-06-21 20:21:40|||||||||48
1624306920000|2021-06-21 20:22:00|7304.9|7302.1|7304.5|7301.7|7305.4|7302.6|7304.5|7301.7|12
1624306940000|2021-06-21 20:22:20|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|1
1624306950000|2021-06-21 20:22:30|7304.5|7301.7|7304.5|7301.7|7305|7302.2|7304.5|7301.7|1
1624306960000|2021-06-21 20:22:40|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|2
1624306970000|2021-06-21 20:22:50|||||||||10
1624306980000|2021-06-21 20:23:00|||||||||2
1624306990000|2021-06-21 20:23:10|||||||||1
1624307000000|2021-06-21 20:23:20|||||||||13
1624307010000|2021-06-21 20:23:30|7306.4|7303.6|7305.4|7302.6|7306.4|7303.6|7305.4|7302.6|40
1624307020000|2021-06-21 20:23:40|||||||||2
1624307030000|2021-06-21 20:23:50|7305.9|7303.1|7305.4|7302.6|7306.4|7303.6|7304.4|7301.6|42
1624307040000|2021-06-21 20:24:00|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7305.4|7302.6|32
1624307050000|2021-06-21 20:24:10|||||||||10
1624307060000|2021-06-21 20:24:20|||||||||5
1624307070000|2021-06-21 20:24:30|7305.9|7303.1|7306.4|7303.6|7306.4|7303.6|7305.4|7302.6|18
1624307080000|2021-06-21 20:24:40|7305.9|7303.1|7305.4|7302.6|7305.9|7303.1|7305.4|7302.6|11
1624307090000|2021-06-21 20:24:50|||||||||1
1624307100000|2021-06-21 20:25:00|||||||||6
1624307110000|2021-06-21 20:25:10|||||||||9
1624307120000|2021-06-21 20:25:20|||||||||12
1624307130000|2021-06-21 20:25:30|7305.9|7303.1|7305.4|7302.6|7305.9|7303.1|7305.4|7302.6|13
1624307140000|2021-06-21 20:25:40|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|16
1624307150000|2021-06-21 20:25:50|7303.9|7301.1|7303.4|7300.6|7303.9|7301.1|7303.4|7300.6|12
1624307160000|2021-06-21 20:26:00|7303.9|7301.1|7303.4|7300.6|7303.9|7301.1|7303.4|7300.6|6
1624307170000|2021-06-21 20:26:10|||||||||6
1624307180000|2021-06-21 20:26:20|||||||||2
1624307190000|2021-06-21 20:26:30|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|4
1624307210000|2021-06-21 20:26:50|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|9
1624307220000|2021-06-21 20:27:00|7303.9|7301.1|7303.4|7300.6|7304.4|7301.6|7303.4|7300.6|9
1624307240000|2021-06-21 20:27:20|7303.9|7301.1|7304.4|7301.6|7304.4|7301.6|7303.9|7301.1|4
1624307250000|2021-06-21 20:27:30|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|3
1624307260000|2021-06-21 20:27:40|7304.9|7302.1|7305.4|7302.6|7306.4|7303.6|7304.4|7301.6|63
1624307270000|2021-06-21 20:27:50|7306.4|7303.6|7305.4|7302.6|7306.4|7303.6|7305.4|7302.6|36
1624307280000|2021-06-21 20:28:00|7304.9|7302.1|7305.4|7302.6|7305.4|7302.6|7303.4|7300.6|57
1624307290000|2021-06-21 20:28:10|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|28
1624307300000|2021-06-21 20:28:20|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|33
1624307310000|2021-06-21 20:28:30|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|10
1624307340000|2021-06-21 20:29:00|||||||||3
1624307350000|2021-06-21 20:29:10|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|21
1624307360000|2021-06-21 20:29:20|||||||||2
1624307370000|2021-06-21 20:29:30|7304.4|7301.6|7306.4|7303.6|7306.4|7303.6|7304.4|7301.6|998
1624307380000|2021-06-21 20:29:40|7306.8|7304|7306.8|7304|7307.3|7304.5|7306.3|7303.5|166
1624307390000|2021-06-21 20:29:50|7306.3|7303.5|7306.8|7304|7306.8|7304|7306.3|7303.5|35
1624307400000|2021-06-21 20:30:00|7306.3|7303.5|7306.4|7303.6|7306.4|7303.6|7305.3|7302.5|41
1624307410000|2021-06-21 20:30:10|7307.3|7304.5|7306.4|7303.6|7307.3|7304.5|7306.4|7303.6|14
1624307420000|2021-06-21 20:30:20|7306.8|7304|7306.4|7303.6|7307.3|7304.5|7306.4|7303.6|32
1624307430000|2021-06-21 20:30:30|7306.9|7304.1|7306.9|7304.1|7307.4|7304.6|7306.4|7303.6|149
1624307440000|2021-06-21 20:30:40|7307.3|7304.5|7307.4|7304.6|7307.4|7304.6|7307.3|7304.5|4
1624307450000|2021-06-21 20:30:50|7306.9|7304.1|7306.4|7303.6|7306.9|7304.1|7306.4|7303.6|6
1624307460000|2021-06-21 20:31:00|||||||||10
1624307470000|2021-06-21 20:31:10|||||||||3
1624307480000|2021-06-21 20:31:20|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|1
1624307490000|2021-06-21 20:31:30|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|24
1624307500000|2021-06-21 20:31:40|7304.3|7301.5|7304.3|7301.5|7305.3|7302.5|7304.3|7301.5|14
1624307510000|2021-06-21 20:31:50|||||||||3
1624307530000|2021-06-21 20:32:10|||||||||11
1624307540000|2021-06-21 20:32:20|||||||||2
1624307570000|2021-06-21 20:32:50|||||||||4
1624307580000|2021-06-21 20:33:00|||||||||2
1624307590000|2021-06-21 20:33:10|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|47
1624307610000|2021-06-21 20:33:30|||||||||8
1624307660000|2021-06-21 20:34:20|7302.8|7300|7302.3|7299.5|7302.8|7300|7302.3|7299.5|13
1624307670000|2021-06-21 20:34:30|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|2
1624307690000|2021-06-21 20:34:50|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|3
1624307700000|2021-06-21 20:35:00|7303.8|7301|7303.3|7300.5|7304.3|7301.5|7303.3|7300.5|27
1624307710000|2021-06-21 20:35:10|7303.8|7301|7303.3|7300.5|7303.8|7301|7303.3|7300.5|1
1624307720000|2021-06-21 20:35:20|7303.8|7301|7304.3|7301.5|7305.3|7302.5|7303.8|7301|18
1624307750000|2021-06-21 20:35:50|7303.8|7301|7304.3|7301.5|7304.3|7301.5|7303.3|7300.5|3
1624307770000|2021-06-21 20:36:10|||||||||1
1624307780000|2021-06-21 20:36:20|7303.8|7301|7303.8|7301|7304.3|7301.5|7303.3|7300.5|50
1624307790000|2021-06-21 20:36:30|7303.4|7300.6|7303.3|7300.5|7303.4|7300.6|7303.3|7300.5|22
1624307800000|2021-06-21 20:36:40|7303.8|7301|7304.3|7301.5|7304.3|7301.5|7303.8|7301|12
1624307810000|2021-06-21 20:36:50|7303.4|7300.6|7303.3|7300.5|7303.4|7300.6|7303.3|7300.5|2
1624307820000|2021-06-21 20:37:00|7302.3|7299.5|7302.3|7299.5|7303.3|7300.5|7302.3|7299.5|77
1624307830000|2021-06-21 20:37:10|7301.4|7298.6|7301.3|7298.5|7301.4|7298.6|7301.3|7298.5|49
1624307870000|2021-06-21 20:37:50|||||||||2
1624307880000|2021-06-21 20:38:00|||||||||6
1624307890000|2021-06-21 20:38:10|||||||||2
1624307900000|2021-06-21 20:38:20|7300.3|7297.5|7301.3|7298.5|7301.3|7298.5|7300.3|7297.5|25
1624307910000|2021-06-21 20:38:30|||||||||1
1624307940000|2021-06-21 20:39:00|||||||||51
1624307950000|2021-06-21 20:39:10|7300.3|7297.5|7301.3|7298.5|7301.3|7298.5|7300.3|7297.5|22
1624307960000|2021-06-21 20:39:20|||||||||12
1624307970000|2021-06-21 20:39:30|||||||||4
1624307980000|2021-06-21 20:39:40|7300.4|7297.6|7300.3|7297.5|7301.3|7298.5|7300.3|7297.5|23
1624308000000|2021-06-21 20:40:00|7300.8|7298|7300.3|7297.5|7301.3|7298.5|7300.3|7297.5|10
1624308010000|2021-06-21 20:40:10|||||||||45
1624308020000|2021-06-21 20:40:20|7299.4|7296.6|7299.3|7296.5|7299.4|7296.6|7299.3|7296.5|40
1624308030000|2021-06-21 20:40:30|7298.3|7295.5|7299.3|7296.5|7299.3|7296.5|7298.3|7295.5|78
1624308040000|2021-06-21 20:40:40|7300.3|7297.5|7299.3|7296.5|7300.3|7297.5|7299.3|7296.5|66
1624308050000|2021-06-21 20:40:50|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|2
1624308060000|2021-06-21 20:41:00|7301.3|7298.5|7300.3|7297.5|7301.3|7298.5|7300.3|7297.5|67
1624308070000|2021-06-21 20:41:10|||||||||3
1624308080000|2021-06-21 20:41:20|7301.3|7298.5|7300.8|7298|7301.3|7298.5|7300.3|7297.5|2
1624308090000|2021-06-21 20:41:30|7300.3|7297.5|7300.3|7297.5|7301.3|7298.5|7300.3|7297.5|7
1624308100000|2021-06-21 20:41:40|7300.8|7298|7301.3|7298.5|7301.3|7298.5|7300.8|7298|4
1624308120000|2021-06-21 20:42:00|||||||||3
1624308140000|2021-06-21 20:42:20|||||||||1
1624308150000|2021-06-21 20:42:30|||||||||1
1624308160000|2021-06-21 20:42:40|||||||||2
1624308170000|2021-06-21 20:42:50|||||||||3
1624308180000|2021-06-21 20:43:00|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|6
1624308190000|2021-06-21 20:43:10|7301.3|7298.5|7302.8|7300|7303.3|7300.5|7301.3|7298.5|42
1624308200000|2021-06-21 20:43:20|7303.3|7300.5|7304.3|7301.5|7304.3|7301.5|7303.3|7300.5|3
1624308210000|2021-06-21 20:43:30|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|308
1624308220000|2021-06-21 20:43:40|7306.3|7303.5|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|29
1624308230000|2021-06-21 20:43:50|7307.8|7305|7308.3|7305.5|7308.3|7305.5|7307.3|7304.5|146
1624308240000|2021-06-21 20:44:00|7309.3|7306.5|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|19
1624308250000|2021-06-21 20:44:10|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|167
1624308260000|2021-06-21 20:44:20|7309.8|7307|7310.8|7308|7311.3|7308.5|7309.8|7307|84
1624308270000|2021-06-21 20:44:30|7309.8|7307|7311.3|7308.5|7311.3|7308.5|7309.8|7307|24
1624308280000|2021-06-21 20:44:40|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|32
1624308290000|2021-06-21 20:44:50|7311.8|7309|7311.8|7309|7311.8|7309|7311.3|7308.5|39
1624308300000|2021-06-21 20:45:00|7312.3|7309.5|7311.3|7308.5|7312.3|7309.5|7311.3|7308.5|31
1624308310000|2021-06-21 20:45:10|7311.8|7309|7309.3|7306.5|7311.8|7309|7308.8|7306|65
1624308320000|2021-06-21 20:45:20|7308.3|7305.5|7308.3|7305.5|7309.3|7306.5|7307.8|7305|41
1624308330000|2021-06-21 20:45:30|7307.8|7305|7307.8|7305|7307.8|7305|7307.3|7304.5|5
1624308340000|2021-06-21 20:45:40|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|0
1624308360000|2021-06-21 20:46:00|7307.3|7304.5|7306.3|7303.5|7307.3|7304.5|7305.8|7303|48
1624308390000|2021-06-21 20:46:30|7305.8|7303|7306.3|7303.5|7306.3|7303.5|7305.8|7303|0
1624308410000|2021-06-21 20:46:50|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|2
1624308420000|2021-06-21 20:47:00|7304.4|7301.6|7305.3|7302.5|7306.3|7303.5|7304.3|7301.5|25
1624308430000|2021-06-21 20:47:10|7304.8|7302|7303.3|7300.5|7304.8|7302|7301.3|7298.5|166
1624308450000|2021-06-21 20:47:30|7302.3|7299.5|7303.3|7300.5|7303.3|7300.5|7302.3|7299.5|7
1624308460000|2021-06-21 20:47:40|||||||||2
1624308470000|2021-06-21 20:47:50|||||||||1
1624308480000|2021-06-21 20:48:00|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|45
1624308490000|2021-06-21 20:48:10|||||||||4
1624308500000|2021-06-21 20:48:20|7304.8|7302|7304.3|7301.5|7304.8|7302|7304.3|7301.5|116
1624308520000|2021-06-21 20:48:40|7303.8|7301|7304.3|7301.5|7304.3|7301.5|7303.4|7300.6|7
1624308540000|2021-06-21 20:49:00|7303.8|7301|7303.3|7300.5|7304.3|7301.5|7303.3|7300.5|8
1624308550000|2021-06-21 20:49:10|7303.8|7301|7303.8|7301|7304.3|7301.5|7303.8|7301|14
1624308560000|2021-06-21 20:49:20|7304.3|7301.5|7303.3|7300.5|7304.3|7301.5|7303.3|7300.5|33
1624308570000|2021-06-21 20:49:30|7303.8|7301|7304.3|7301.5|7304.3|7301.5|7303.3|7300.5|13
1624308580000|2021-06-21 20:49:40|||||||||8
1624308590000|2021-06-21 20:49:50|||||||||3
1624308600000|2021-06-21 20:50:00|7303.8|7301|7305.3|7302.5|7305.8|7303|7303.8|7301|55
1624308610000|2021-06-21 20:50:10|||||||||5
1624308620000|2021-06-21 20:50:20|7305.8|7303|7306.8|7304|7306.8|7304|7305.8|7303|45
1624308630000|2021-06-21 20:50:30|7306.3|7303.5|7306.8|7304|7306.8|7304|7306.3|7303.5|16
1624308640000|2021-06-21 20:50:40|7306.3|7303.5|7305.3|7302.5|7306.3|7303.5|7305.3|7302.5|13
1624308650000|2021-06-21 20:50:50|7306.3|7303.5|7305.8|7303|7306.3|7303.5|7305.8|7303|10
1624308660000|2021-06-21 20:51:00|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|2
1624308670000|2021-06-21 20:51:10|7306.3|7303.5|7306.8|7304|7307.3|7304.5|7305.8|7303|25
1624308680000|2021-06-21 20:51:20|7307.8|7305|7308.3|7305.5|7308.3|7305.5|7306.3|7303.5|53
1624308690000|2021-06-21 20:51:30|7309.3|7306.5|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|49
1624308710000|2021-06-21 20:51:50|||||||||1
1624308720000|2021-06-21 20:52:00|7307.8|7305|7307.3|7304.5|7307.8|7305|7307.3|7304.5|6
1624308730000|2021-06-21 20:52:10|||||||||3
1624308770000|2021-06-21 20:52:50|||||||||2
1624308780000|2021-06-21 20:53:00|||||||||6
1624308790000|2021-06-21 20:53:10|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|12
1624308800000|2021-06-21 20:53:20|||||||||1
1624308820000|2021-06-21 20:53:40|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7308.8|7306|12
1624308830000|2021-06-21 20:53:50|7308.8|7306|7308.3|7305.5|7308.8|7306|7308.3|7305.5|1
1624308840000|2021-06-21 20:54:00|||||||||3
1624308850000|2021-06-21 20:54:10|||||||||2
1624308860000|2021-06-21 20:54:20|||||||||4
1624308870000|2021-06-21 20:54:30|||||||||1
1624308880000|2021-06-21 20:54:40|7307.8|7305|7305.8|7303|7307.8|7305|7305.8|7303|39
1624308890000|2021-06-21 20:54:50|7306.3|7303.5|7305.8|7303|7306.3|7303.5|7305.8|7303|1
1624308900000|2021-06-21 20:55:00|7305.3|7302.5|7305.3|7302.5|7306.8|7304|7304.8|7302|69
1624308910000|2021-06-21 20:55:10|7306.3|7303.5|7305.8|7303|7306.3|7303.5|7305.8|7303|9
1624308920000|2021-06-21 20:55:20|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|1
1624308930000|2021-06-21 20:55:30|7305.8|7303|7305.8|7303|7306.3|7303.5|7305.8|7303|4
1624308940000|2021-06-21 20:55:40|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1624308950000|2021-06-21 20:55:50|7306.2|7303.4|7306.2|7303.4|7306.3|7303.5|7306.2|7303.4|1
1624308960000|2021-06-21 20:56:00|7306.3|7303.5|7305.3|7302.5|7306.3|7303.5|7305.3|7302.5|12
1624308970000|2021-06-21 20:56:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7305.8|7303|12
1624308980000|2021-06-21 20:56:20|7305.8|7303|7306.3|7303.5|7306.3|7303.5|7305.8|7303|4
1624308990000|2021-06-21 20:56:30|||||||||2
1624309010000|2021-06-21 20:56:50|7305.9|7301.9|7307.8|7305|7308.3|7305.5|7304.8|7301.9|55
1624309020000|2021-06-21 20:57:00|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7307.3|7304.5|13
1624309030000|2021-06-21 20:57:10|||||||||7
1624309040000|2021-06-21 20:57:20|7308.2|7305.4|7306.3|7303.5|7308.2|7305.4|7306.3|7303.5|29
1624309050000|2021-06-21 20:57:30|7305.8|7303|7306.3|7303.5|7306.3|7303.5|7305.3|7302.5|12
1624309060000|2021-06-21 20:57:40|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|3
1624309070000|2021-06-21 20:57:50|||||||||3
1624309080000|2021-06-21 20:58:00|7306.3|7303.5|7305.3|7302.5|7306.3|7303.5|7305.3|7302.5|7
1624309090000|2021-06-21 20:58:10|7304.8|7302|7304.3|7301.5|7304.8|7302|7304.3|7301.5|143
1624309100000|2021-06-21 20:58:20|7305.3|7302.5|7303.8|7301|7305.3|7302.5|7303.8|7301|25
1624309110000|2021-06-21 20:58:30|7304.3|7301.5|7303.3|7300.5|7304.3|7301.5|7303.3|7300.5|15
1624309120000|2021-06-21 20:58:40|7303.8|7301|7304.8|7302|7305.3|7302.5|7303.8|7301|15
1624309130000|2021-06-21 20:58:50|7305.3|7302.5|7302.8|7300|7305.3|7302.5|7302.8|7300|8
1624309140000|2021-06-21 20:59:00|7302.3|7299.5|7303.3|7300.5|7303.3|7300.5|7302.3|7299.5|17
1624309150000|2021-06-21 20:59:10|7304.9|7300.9|7305.8|7303|7305.8|7303|7304.8|7300.9|26
1624309160000|2021-06-21 20:59:20|7306.3|7303.5|7305.8|7303|7306.3|7303.5|7305.3|7302.5|22
1624309170000|2021-06-21 20:59:30|7304.9|7302.1|7305.3|7302.5|7305.3|7302.5|7304.3|7301.5|17
1624309180000|2021-06-21 20:59:40|7304.3|7301.5|7304.8|7302|7304.8|7302|7303.3|7300.5|10
1624309190000|2021-06-21 20:59:50|7305.3|7302.5|7306.3|7303.5|7306.3|7303.5|7305.3|7302.5|11
1624312800000|2021-06-21 22:00:00|7300.7|7297.9|7298.6|7295.8|7300.7|7297.9|7298.6|7295.8|7
1624312810000|2021-06-21 22:00:10|7299.7|7295.7|7298.8|7294.8|7303.1|7300.3|7296.2|7291.3|99
1624312820000|2021-06-21 22:00:20|7297.7|7294.9|7297.2|7294.4|7297.7|7294.9|7297.2|7294.4|8
1624312830000|2021-06-21 22:00:30|7296.2|7293.4|7294.7|7291.9|7296.2|7293.4|7292.2|7289.4|119
1624312840000|2021-06-21 22:00:40|7294.2|7291.4|7295.2|7292.4|7295.2|7292.4|7294.2|7291.4|68
1624312850000|2021-06-21 22:00:50|7291.7|7288.9|7293.2|7290.4|7293.7|7290.9|7291.7|7288.9|11
1624312860000|2021-06-21 22:01:00|7293.7|7290.9|7293.2|7290.4|7294.9|7291.9|7292.2|7284.4|51
1624312870000|2021-06-21 22:01:10|7293.7|7290.9|7293.2|7290.4|7295.8|7291.4|7290.7|7285.8|20
1624312880000|2021-06-21 22:01:20|7292.7|7289.9|7292.2|7289.4|7293.2|7290.4|7291.7|7288.9|75
1624312890000|2021-06-21 22:01:30|7292.7|7289.9|7292.2|7289.4|7292.7|7289.9|7285.8|7279.8|57
1624312900000|2021-06-21 22:01:40|7291.7|7288.9|7290.2|7287.4|7291.7|7288.9|7290.2|7287.4|9
1624312910000|2021-06-21 22:01:50|7287.7|7284.9|7288.7|7285.9|7288.7|7285.9|7286.7|7283.9|72
1624312920000|2021-06-21 22:02:00|7289.2|7286.4|7290.7|7287.9|7290.8|7287.9|7288.7|7285.9|10
1624312930000|2021-06-21 22:02:10|7291.8|7287.8|7290.2|7287.4|7293.3|7289.4|7289.7|7283.3|57
1624312940000|2021-06-21 22:02:20|7289.9|7279.9|7286.7|7283.9|7289.9|7283.9|7286.2|7279.9|59
1624312950000|2021-06-21 22:02:30|7287.2|7284.4|7286.7|7283.9|7287.2|7284.4|7286.2|7283.4|2
1624312960000|2021-06-21 22:02:40|7286.2|7283.4|7289.7|7286.9|7289.7|7286.9|7286.2|7283.4|20
1624312970000|2021-06-21 22:02:50|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|3
1624312980000|2021-06-21 22:03:00|7290.7|7287.9|7290.7|7287.9|7291.2|7288.4|7290.2|7287.4|8
1624312990000|2021-06-21 22:03:10|7291.8|7287.8|7290.7|7287.9|7291.8|7287.9|7290.2|7287.4|31
1624313000000|2021-06-21 22:03:20|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|0
1624313010000|2021-06-21 22:03:30|7290.7|7287.9|7291.7|7288.9|7291.8|7288.9|7290.7|7287.7|12
1624313020000|2021-06-21 22:03:40|7289.7|7287.7|7289.7|7286.9|7289.7|7287.7|7289.2|7286.4|22
1624313030000|2021-06-21 22:03:50|7289.2|7286.4|7290.7|7287.9|7290.7|7287.9|7289.2|7286.4|7
1624313040000|2021-06-21 22:04:00|7290.6|7287.8|7288.7|7285.9|7290.6|7287.8|7288.7|7285.9|7
1624313050000|2021-06-21 22:04:10|7288.2|7285.4|7290.2|7287.4|7290.2|7287.4|7288.2|7285.4|20
1624313060000|2021-06-21 22:04:20|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|3
1624313080000|2021-06-21 22:04:40|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|1
1624313090000|2021-06-21 22:04:50|||||||||1
1624313100000|2021-06-21 22:05:00|7291.2|7288.4|7292.2|7289.4|7292.2|7289.4|7291.2|7288.4|37
1624313110000|2021-06-21 22:05:10|||||||||10
1624313120000|2021-06-21 22:05:20|||||||||14
1624313130000|2021-06-21 22:05:30|||||||||4
1624313140000|2021-06-21 22:05:40|||||||||3
1624313150000|2021-06-21 22:05:50|7292.1|7289.3|7291.6|7288.8|7292.1|7289.3|7291.2|7288.4|6
1624313160000|2021-06-21 22:06:00|7291.7|7288.9|7292.2|7289.4|7292.2|7289.4|7291.2|7288.4|2
1624313170000|2021-06-21 22:06:10|7292.1|7289.3|7291.6|7288.8|7292.1|7289.3|7291.6|7288.8|6
1624313180000|2021-06-21 22:06:20|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|0
1624313190000|2021-06-21 22:06:30|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|2
1624313200000|2021-06-21 22:06:40|||||||||13
1624313220000|2021-06-21 22:07:00|7292.1|7289.3|7291.2|7288.4|7292.2|7289.4|7291.2|7288.4|6
1624313230000|2021-06-21 22:07:10|7292.1|7289.3|7292.2|7289.4|7292.2|7289.4|7292.1|7289.3|17
1624313250000|2021-06-21 22:07:30|7292.1|7289.3|7291.6|7288.8|7292.2|7289.4|7291.6|7288.8|2
1624313260000|2021-06-21 22:07:40|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.1|7289.3|2
1624313280000|2021-06-21 22:08:00|||||||||2
1624313290000|2021-06-21 22:08:10|||||||||1
1624313300000|2021-06-21 22:08:20|7291.7|7288.9|7291.2|7288.4|7291.7|7288.9|7290.2|7287.4|15
1624313330000|2021-06-21 22:08:50|7291.6|7288.8|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|7
1624313340000|2021-06-21 22:09:00|7291.7|7288.9|7291.1|7288.3|7291.7|7288.9|7291.1|7288.3|3
1624313370000|2021-06-21 22:09:30|7290.2|7287.4|7290.1|7287.3|7290.2|7287.4|7290.1|7287.3|2
1624313380000|2021-06-21 22:09:40|7290.6|7287.8|7291.1|7288.3|7291.1|7288.3|7290.6|7287.8|8
1624313400000|2021-06-21 22:10:00|7291.6|7288.8|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|10
1624313410000|2021-06-21 22:10:10|||||||||17
1624313430000|2021-06-21 22:10:30|||||||||4
1624313440000|2021-06-21 22:10:40|7291.7|7288.9|7292.1|7289.3|7292.1|7289.3|7291.7|7288.9|1
1624313470000|2021-06-21 22:11:10|||||||||1
1624313490000|2021-06-21 22:11:30|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|3
1624313500000|2021-06-21 22:11:40|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|0
1624313510000|2021-06-21 22:11:50|||||||||1
1624313520000|2021-06-21 22:12:00|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|3
1624313530000|2021-06-21 22:12:10|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|0
1624313550000|2021-06-21 22:12:30|||||||||3
1624313580000|2021-06-21 22:13:00|||||||||2
1624313610000|2021-06-21 22:13:30|7292.2|7289.4|7292.1|7289.3|7292.2|7289.4|7292.1|7289.3|3
1624313620000|2021-06-21 22:13:40|||||||||2
1624313630000|2021-06-21 22:13:50|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|1
1624313640000|2021-06-21 22:14:00|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|1
1624313660000|2021-06-21 22:14:20|||||||||2
1624313670000|2021-06-21 22:14:30|7292.2|7289.4|7292.1|7289.3|7292.2|7289.4|7292.1|7289.3|2
1624313680000|2021-06-21 22:14:40|||||||||2
1624313690000|2021-06-21 22:14:50|||||||||11
1624313700000|2021-06-21 22:15:00|||||||||4
1624313710000|2021-06-21 22:15:10|||||||||3
1624313720000|2021-06-21 22:15:20|||||||||4
1624313780000|2021-06-21 22:16:20|||||||||2
1624313790000|2021-06-21 22:16:30|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7292.6|7289.8|5
1624313800000|2021-06-21 22:16:40|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|9
1624313810000|2021-06-21 22:16:50|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|1
1624313820000|2021-06-21 22:17:00|7292.2|7289.4|7292.1|7289.3|7292.2|7289.4|7292.1|7289.3|5
1624313830000|2021-06-21 22:17:10|||||||||2
1624313840000|2021-06-21 22:17:20|||||||||1
1624313850000|2021-06-21 22:17:30|||||||||1
1624313860000|2021-06-21 22:17:40|||||||||5
1624313880000|2021-06-21 22:18:00|||||||||10
1624313890000|2021-06-21 22:18:10|||||||||11
1624313900000|2021-06-21 22:18:20|7291.7|7288.9|7291.1|7288.3|7291.7|7288.9|7291.1|7288.3|18
1624313910000|2021-06-21 22:18:30|||||||||10
1624313920000|2021-06-21 22:18:40|7291.2|7288.4|7291.6|7288.8|7291.6|7288.8|7291.2|7288.4|7
1624313940000|2021-06-21 22:19:00|7291.2|7288.4|7291.1|7288.3|7291.2|7288.4|7291.1|7288.3|0
1624313950000|2021-06-21 22:19:10|||||||||66
1624313980000|2021-06-21 22:19:40|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|0
1624314000000|2021-06-21 22:20:00|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|0
1624314020000|2021-06-21 22:20:20|7290.1|7287.3|7290.6|7287.8|7290.6|7287.8|7290.1|7287.3|4
1624314030000|2021-06-21 22:20:30|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|0
1624314050000|2021-06-21 22:20:50|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|4
1624314060000|2021-06-21 22:21:00|||||||||13
1624314070000|2021-06-21 22:21:10|||||||||11
1624314080000|2021-06-21 22:21:20|7289.2|7286.4|7290.1|7287.3|7290.1|7287.3|7289.2|7286.4|15
1624314090000|2021-06-21 22:21:30|||||||||11
1624314100000|2021-06-21 22:21:40|||||||||12
1624314110000|2021-06-21 22:21:50|7291.2|7288.4|7292.1|7289.3|7292.1|7289.3|7291.2|7288.4|31
1624314120000|2021-06-21 22:22:00|7291.6|7288.8|7292.1|7289.3|7293.1|7290.3|7291.1|7288.3|45
1624314130000|2021-06-21 22:22:10|||||||||1
1624314150000|2021-06-21 22:22:30|||||||||10
1624314160000|2021-06-21 22:22:40|7291.2|7288.4|7291.6|7288.8|7291.6|7288.8|7291.1|7288.3|4
1624314170000|2021-06-21 22:22:50|||||||||4
1624314180000|2021-06-21 22:23:00|||||||||10
1624314190000|2021-06-21 22:23:10|7292.6|7289.8|7291.1|7288.3|7292.6|7289.8|7291.1|7288.3|22
1624314200000|2021-06-21 22:23:20|7291.6|7288.8|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|3
1624314210000|2021-06-21 22:23:30|||||||||5
1624314220000|2021-06-21 22:23:40|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|0
1624314230000|2021-06-21 22:23:50|||||||||1
1624314260000|2021-06-21 22:24:20|7292.6|7289.8|7292.1|7289.3|7292.6|7289.8|7292.1|7289.3|7
1624314270000|2021-06-21 22:24:30|7291.6|7288.8|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|10
1624314280000|2021-06-21 22:24:40|7291.6|7288.8|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|6
1624314290000|2021-06-21 22:24:50|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7
1624314300000|2021-06-21 22:25:00|7292.6|7289.8|7292.1|7289.3|7292.6|7289.8|7292.1|7289.3|7
1624314310000|2021-06-21 22:25:10|7292.6|7289.8|7291.6|7288.8|7292.6|7289.8|7291.6|7288.8|9
1624314330000|2021-06-21 22:25:30|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|1
1624314340000|2021-06-21 22:25:40|||||||||1
1624314350000|2021-06-21 22:25:50|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|8
1624314360000|2021-06-21 22:26:00|7293.6|7290.8|7295.1|7292.3|7295.1|7292.3|7292.6|7289.8|63
1624314370000|2021-06-21 22:26:10|7294.6|7291.8|7295.1|7292.3|7295.1|7292.3|7294.6|7291.8|13
1624314380000|2021-06-21 22:26:20|||||||||5
1624314390000|2021-06-21 22:26:30|7294.1|7291.3|7293.1|7290.3|7294.1|7291.3|7292.1|7289.3|23
1624314400000|2021-06-21 22:26:40|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|6
1624314410000|2021-06-21 22:26:50|7294.6|7291.8|7294.6|7291.8|7295.1|7292.3|7294.6|7291.8|6
1624314420000|2021-06-21 22:27:00|7294.1|7291.3|7293.6|7290.8|7294.1|7291.3|7293.6|7290.8|6
1624314430000|2021-06-21 22:27:10|7294.1|7291.3|7293.1|7290.3|7294.1|7291.3|7293.1|7289.7|11
1624314440000|2021-06-21 22:27:20|7293.6|7290.8|7294.1|7291.3|7294.1|7291.3|7293.6|7290.8|21
1624314450000|2021-06-21 22:27:30|||||||||3
1624314460000|2021-06-21 22:27:40|7293.1|7290.3|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|18
1624314470000|2021-06-21 22:27:50|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|13
1624314480000|2021-06-21 22:28:00|||||||||2
1624314490000|2021-06-21 22:28:10|7292.6|7289.8|7292.6|7289.8|7293.1|7290.3|7292.1|7289.3|11
1624314500000|2021-06-21 22:28:20|7292.1|7289.3|7294.1|7291.3|7294.1|7291.3|7292.1|7289.3|14
1624314510000|2021-06-21 22:28:30|||||||||2
1624314520000|2021-06-21 22:28:40|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|12
1624314530000|2021-06-21 22:28:50|||||||||1
1624314540000|2021-06-21 22:29:00|7294.1|7291.3|7294.6|7291.8|7295.1|7292.3|7294.1|7291.3|10
1624314550000|2021-06-21 22:29:10|||||||||3
1624314560000|2021-06-21 22:29:20|7295.1|7292.3|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|7
1624314570000|2021-06-21 22:29:30|7297.1|7294.3|7296.1|7293.3|7297.1|7294.3|7296.1|7293.3|13
1624314580000|2021-06-21 22:29:40|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7
1624314590000|2021-06-21 22:29:50|7296.1|7293.3|7296.6|7293.8|7297.1|7294.3|7295.6|7292.8|20
1624314610000|2021-06-21 22:30:10|||||||||2
1624314620000|2021-06-21 22:30:20|7295.2|7292.4|7295.6|7292.8|7295.6|7292.8|7295.1|7292.3|8
1624314630000|2021-06-21 22:30:30|7297.1|7294.3|7296.1|7293.3|7297.1|7294.3|7296.1|7293.3|8
1624314640000|2021-06-21 22:30:40|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|3
1624314650000|2021-06-21 22:30:50|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|4
1624314660000|2021-06-21 22:31:00|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|6
1624314680000|2021-06-21 22:31:20|7296.1|7293.3|7296.6|7293.8|7296.6|7293.8|7296.1|7293.3|7
1624314690000|2021-06-21 22:31:30|7295.2|7292.4|7297.1|7294.3|7297.1|7294.3|7295.1|7292.3|28
1624314700000|2021-06-21 22:31:40|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|2
1624314710000|2021-06-21 22:31:50|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|12
1624314730000|2021-06-21 22:32:10|||||||||2
1624314740000|2021-06-21 22:32:20|||||||||2
1624314750000|2021-06-21 22:32:30|||||||||1
1624314760000|2021-06-21 22:32:40|||||||||2
1624314770000|2021-06-21 22:32:50|||||||||2
1624314780000|2021-06-21 22:33:00|||||||||1
1624314790000|2021-06-21 22:33:10|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|5
1624314800000|2021-06-21 22:33:20|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|3
1624314810000|2021-06-21 22:33:30|||||||||3
1624314820000|2021-06-21 22:33:40|7296.6|7293.8|7296.1|7293.3|7296.6|7293.8|7296.1|7293.3|5
1624314830000|2021-06-21 22:33:50|||||||||2
1624314840000|2021-06-21 22:34:00|||||||||1
1624314850000|2021-06-21 22:34:10|7296.6|7293.8|7297.1|7294.3|7297.1|7294.3|7296.6|7293.8|4
1624314860000|2021-06-21 22:34:20|||||||||1
1624314870000|2021-06-21 22:34:30|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|2
1624314880000|2021-06-21 22:34:40|||||||||3
1624314890000|2021-06-21 22:34:50|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|2
1624314900000|2021-06-21 22:35:00|||||||||2
1624314910000|2021-06-21 22:35:10|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|0
1624314920000|2021-06-21 22:35:20|||||||||8
1624314930000|2021-06-21 22:35:30|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|4
1624314960000|2021-06-21 22:36:00|7295.1|7292.3|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|10
1624314970000|2021-06-21 22:36:10|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|3
1624314980000|2021-06-21 22:36:20|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|20
1624314990000|2021-06-21 22:36:30|||||||||6
1624315000000|2021-06-21 22:36:40|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|0
1624315010000|2021-06-21 22:36:50|||||||||1
1624315020000|2021-06-21 22:37:00|7291.6|7288.8|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|6
1624315030000|2021-06-21 22:37:10|7291.6|7288.8|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|3
1624315040000|2021-06-21 22:37:20|||||||||4
1624315050000|2021-06-21 22:37:30|||||||||8
1624315060000|2021-06-21 22:37:40|7290.1|7287.3|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|5
1624315070000|2021-06-21 22:37:50|||||||||2
1624315100000|2021-06-21 22:38:20|||||||||1
1624315130000|2021-06-21 22:38:50|||||||||1
1624315150000|2021-06-21 22:39:10|||||||||2
1624315170000|2021-06-21 22:39:30|||||||||1
1624315180000|2021-06-21 22:39:40|||||||||9
1624315200000|2021-06-21 22:40:00|7290.1|7287.3|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|21
1624315210000|2021-06-21 22:40:10|7291.6|7288.8|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|13
1624315220000|2021-06-21 22:40:20|||||||||1
1624315240000|2021-06-21 22:40:40|||||||||1
1624315270000|2021-06-21 22:41:10|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|2
1624315280000|2021-06-21 22:41:20|||||||||1
1624315290000|2021-06-21 22:41:30|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|0
1624315320000|2021-06-21 22:42:00|||||||||2
1624315330000|2021-06-21 22:42:10|||||||||2
1624315350000|2021-06-21 22:42:30|||||||||9
1624315370000|2021-06-21 22:42:50|7290.6|7287.8|7291.1|7288.3|7291.1|7288.3|7290.6|7287.8|4
1624315380000|2021-06-21 22:43:00|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|0
1624315400000|2021-06-21 22:43:20|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|0
1624315420000|2021-06-21 22:43:40|||||||||19
1624315430000|2021-06-21 22:43:50|7290.6|7287.8|7291.1|7288.3|7291.1|7288.3|7290.6|7287.8|10
1624315440000|2021-06-21 22:44:00|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|43
1624315450000|2021-06-21 22:44:10|||||||||9
1624315460000|2021-06-21 22:44:20|||||||||10
1624315470000|2021-06-21 22:44:30|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|14
1624315480000|2021-06-21 22:44:40|||||||||10
1624315490000|2021-06-21 22:44:50|||||||||14
1624315500000|2021-06-21 22:45:00|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|17
1624315510000|2021-06-21 22:45:10|7294.1|7291.3|7293.1|7290.3|7294.1|7291.3|7293.1|7290.3|60
1624315520000|2021-06-21 22:45:20|||||||||12
1624315530000|2021-06-21 22:45:30|7292.1|7289.3|7291.6|7288.8|7292.1|7289.3|7291.6|7288.8|12
1624315540000|2021-06-21 22:45:40|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|11
1624315550000|2021-06-21 22:45:50|||||||||5
1624315560000|2021-06-21 22:46:00|7291.6|7288.8|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|71
1624315590000|2021-06-21 22:46:30|||||||||2
1624315600000|2021-06-21 22:46:40|||||||||5
1624315610000|2021-06-21 22:46:50|||||||||1
1624315620000|2021-06-21 22:47:00|||||||||8
1624315640000|2021-06-21 22:47:20|||||||||1
1624315650000|2021-06-21 22:47:30|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|3
1624315670000|2021-06-21 22:47:50|7290.6|7287.8|7290.1|7287.3|7290.6|7287.8|7290.1|7287.3|3
1624315700000|2021-06-21 22:48:20|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|3
1624315720000|2021-06-21 22:48:40|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|1
1624315740000|2021-06-21 22:49:00|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|3
1624315750000|2021-06-21 22:49:10|||||||||9
1624315760000|2021-06-21 22:49:20|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|2
1624315800000|2021-06-21 22:50:00|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|2
1624315820000|2021-06-21 22:50:20|||||||||19
1624315840000|2021-06-21 22:50:40|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|5
1624315850000|2021-06-21 22:50:50|||||||||2
1624315890000|2021-06-21 22:51:30|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|14
1624315900000|2021-06-21 22:51:40|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|4
1624315920000|2021-06-21 22:52:00|||||||||2
1624315930000|2021-06-21 22:52:10|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|1
1624315960000|2021-06-21 22:52:40|||||||||5
1624315970000|2021-06-21 22:52:50|||||||||1
1624315980000|2021-06-21 22:53:00|||||||||1
1624315990000|2021-06-21 22:53:10|||||||||2
1624316010000|2021-06-21 22:53:30|||||||||1
1624316020000|2021-06-21 22:53:40|||||||||3
1624316030000|2021-06-21 22:53:50|||||||||1
1624316040000|2021-06-21 22:54:00|7288.6|7285.8|7289.1|7286.3|7289.1|7286.3|7288.6|7285.8|1
1624316060000|2021-06-21 22:54:20|||||||||4
1624316070000|2021-06-21 22:54:30|||||||||1
1624316080000|2021-06-21 22:54:40|||||||||1
1624316090000|2021-06-21 22:54:50|7290|7287.2|7290.1|7287.3|7290.1|7287.3|7290|7287.2|8
1624316100000|2021-06-21 22:55:00|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7
1624316120000|2021-06-21 22:55:20|||||||||5
1624316130000|2021-06-21 22:55:30|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|0
1624316150000|2021-06-21 22:55:50|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|0
1624316160000|2021-06-21 22:56:00|7290.1|7287.3|7289.6|7286.8|7290.1|7287.3|7289.6|7286.8|2
1624316170000|2021-06-21 22:56:10|||||||||1
1624316190000|2021-06-21 22:56:30|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|3
1624316220000|2021-06-21 22:57:00|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|29
1624316230000|2021-06-21 22:57:10|||||||||3
1624316240000|2021-06-21 22:57:20|||||||||1
1624316260000|2021-06-21 22:57:40|||||||||1
1624316270000|2021-06-21 22:57:50|||||||||1
1624316290000|2021-06-21 22:58:10|||||||||3
1624316300000|2021-06-21 22:58:20|||||||||7
1624316320000|2021-06-21 22:58:40|||||||||4
1624316340000|2021-06-21 22:59:00|7290.6|7287.8|7291.1|7288.3|7291.1|7288.3|7290.6|7287.8|4
1624316350000|2021-06-21 22:59:10|||||||||1
1624316360000|2021-06-21 22:59:20|||||||||2
1624316390000|2021-06-21 22:59:50|||||||||4
1624316420000|2021-06-21 23:00:20|||||||||2
1624316430000|2021-06-21 23:00:30|7290.1|7287.3|7288.1|7285.3|7290.1|7287.3|7288.1|7285.3|90
1624316440000|2021-06-21 23:00:40|7288.6|7285.8|7289.1|7286.3|7289.1|7286.3|7288.6|7285.8|5
1624316450000|2021-06-21 23:00:50|7288.6|7285.8|7288.1|7285.3|7288.6|7285.8|7288.1|7285.3|0
1624316460000|2021-06-21 23:01:00|||||||||3
1624316470000|2021-06-21 23:01:10|7287.6|7284.8|7288.1|7285.3|7288.1|7285.3|7287.6|7284.8|8
1624316480000|2021-06-21 23:01:20|7289|7286.2|7289.1|7286.3|7289.1|7286.3|7289|7286.2|20
1624316490000|2021-06-21 23:01:30|||||||||3
1624316500000|2021-06-21 23:01:40|7289.5|7286.7|7290.1|7287.3|7290.1|7287.3|7289.5|7286.7|11
1624316530000|2021-06-21 23:02:10|7290.5|7287.7|7289.1|7286.3|7290.5|7287.7|7289.1|7286.3|18
1624316540000|2021-06-21 23:02:20|7289.6|7286.8|7290.1|7287.3|7290.1|7287.3|7289.6|7286.8|3
1624316560000|2021-06-21 23:02:40|||||||||2
1624316570000|2021-06-21 23:02:50|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|1
1624316580000|2021-06-21 23:03:00|||||||||7
1624316590000|2021-06-21 23:03:10|||||||||3
1624316600000|2021-06-21 23:03:20|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|2
1624316610000|2021-06-21 23:03:30|7288.5|7285.7|7289.1|7286.3|7289.1|7286.3|7288.5|7285.7|7
1624316620000|2021-06-21 23:03:40|||||||||1
1624316630000|2021-06-21 23:03:50|||||||||2
1624316660000|2021-06-21 23:04:20|7288.5|7285.7|7289.1|7286.3|7289.1|7286.3|7288.5|7285.7|9
1624316680000|2021-06-21 23:04:40|7289.5|7286.7|7289.6|7286.8|7289.6|7286.8|7289.5|7286.7|4
1624316690000|2021-06-21 23:04:50|7289.5|7286.7|7289.1|7286.3|7289.5|7286.7|7289.1|7286.3|5
1624316700000|2021-06-21 23:05:00|7289.5|7286.7|7290.1|7287.3|7290.1|7287.3|7289.5|7286.7|7
1624316730000|2021-06-21 23:05:30|||||||||12
1624316740000|2021-06-21 23:05:40|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|2
1624316750000|2021-06-21 23:05:50|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|0
1624316760000|2021-06-21 23:06:00|||||||||4
1624316770000|2021-06-21 23:06:10|||||||||1
1624316780000|2021-06-21 23:06:20|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|2
1624316790000|2021-06-21 23:06:30|7290|7287.2|7289|7286.2|7290|7287.2|7289|7286.2|5
1624316800000|2021-06-21 23:06:40|||||||||1
1624316810000|2021-06-21 23:06:50|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|1
1624316820000|2021-06-21 23:07:00|7290|7287.2|7289.5|7286.7|7290|7287.2|7289.5|7286.7|3
1624316830000|2021-06-21 23:07:10|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|2
1624316840000|2021-06-21 23:07:20|||||||||1
1624316860000|2021-06-21 23:07:40|||||||||3
1624316890000|2021-06-21 23:08:10|||||||||3
1624316900000|2021-06-21 23:08:20|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|10
1624316910000|2021-06-21 23:08:30|7291|7288.2|7290.5|7287.7|7291|7288.2|7290.5|7287.7|2
1624316930000|2021-06-21 23:08:50|7291|7288.2|7290.5|7287.7|7291|7288.2|7290.5|7287.7|3
1624316950000|2021-06-21 23:09:10|7291|7288.2|7290.5|7287.7|7291|7288.2|7290.5|7287.7|2
1624316960000|2021-06-21 23:09:20|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|4
1624317000000|2021-06-21 23:10:00|||||||||2
1624317010000|2021-06-21 23:10:10|7289.6|7286.8|7290|7287.2|7290|7287.2|7289.5|7286.7|6
1624317020000|2021-06-21 23:10:20|7289.5|7286.7|7289|7286.2|7289.5|7286.7|7289|7286.2|1
1624317030000|2021-06-21 23:10:30|7288.1|7285.3|7288|7285.2|7288.1|7285.3|7288|7285.2|27
1624317040000|2021-06-21 23:10:40|||||||||2
1624317050000|2021-06-21 23:10:50|||||||||1
1624317060000|2021-06-21 23:11:00|||||||||3
1624317070000|2021-06-21 23:11:10|7288.5|7285.7|7289|7286.2|7289|7286.2|7288.5|7285.7|2
1624317100000|2021-06-21 23:11:40|||||||||3
1624317120000|2021-06-21 23:12:00|7288.1|7285.3|7288.5|7285.7|7289|7286.2|7288|7285.2|3
1624317130000|2021-06-21 23:12:10|7288.6|7285.8|7289|7286.2|7289|7286.2|7288.6|7285.8|10
1624317150000|2021-06-21 23:12:30|||||||||1
1624317160000|2021-06-21 23:12:40|||||||||2
1624317190000|2021-06-21 23:13:10|||||||||2
1624317200000|2021-06-21 23:13:20|||||||||2
1624317230000|2021-06-21 23:13:50|||||||||3
1624317240000|2021-06-21 23:14:00|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|9
1624317250000|2021-06-21 23:14:10|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|2
1624317260000|2021-06-21 23:14:20|||||||||2
1624317300000|2021-06-21 23:15:00|||||||||2
1624317310000|2021-06-21 23:15:10|7290|7287.2|7289.5|7286.7|7290|7287.2|7289.5|7286.7|2
1624317320000|2021-06-21 23:15:20|7289|7286.2|7289.5|7286.7|7289.5|7286.7|7289|7286.2|1
1624317330000|2021-06-21 23:15:30|||||||||3
1624317340000|2021-06-21 23:15:40|7289.1|7286.3|7289|7286.2|7289.1|7286.3|7289|7286.2|1
1624317360000|2021-06-21 23:16:00|||||||||3
1624317390000|2021-06-21 23:16:30|||||||||2
1624317400000|2021-06-21 23:16:40|||||||||2
1624317410000|2021-06-21 23:16:50|||||||||3
1624317430000|2021-06-21 23:17:10|||||||||3
1624317440000|2021-06-21 23:17:20|||||||||1
1624317450000|2021-06-21 23:17:30|||||||||2
1624317470000|2021-06-21 23:17:50|||||||||3
1624317490000|2021-06-21 23:18:10|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|5
1624317500000|2021-06-21 23:18:20|7288|7285.2|7288|7285.2|7288|7285.2|7288|7285.2|0
1624317520000|2021-06-21 23:18:40|7289|7286.2|7289|7286.2|7289|7286.2|7288.5|7285.7|13
1624317530000|2021-06-21 23:18:50|||||||||3
1624317540000|2021-06-21 23:19:00|7288.5|7285.7|7289|7286.2|7289|7286.2|7288.5|7285.7|0
1624317550000|2021-06-21 23:19:10|7288.5|7285.7|7289|7286.2|7289|7286.2|7288.5|7285.7|0
1624317570000|2021-06-21 23:19:30|||||||||1
1624317580000|2021-06-21 23:19:40|||||||||1
1624317600000|2021-06-21 23:20:00|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|9
1624317610000|2021-06-21 23:20:10|7289|7286.2|7289.5|7286.7|7289.5|7286.7|7289|7286.2|8
1624317620000|2021-06-21 23:20:20|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|1
1624317630000|2021-06-21 23:20:30|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7
1624317640000|2021-06-21 23:20:40|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|0
1624317650000|2021-06-21 23:20:50|||||||||1
1624317670000|2021-06-21 23:21:10|||||||||4
1624317690000|2021-06-21 23:21:30|||||||||2
1624317710000|2021-06-21 23:21:50|||||||||2
1624317730000|2021-06-21 23:22:10|||||||||2
1624317740000|2021-06-21 23:22:20|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|2
1624317760000|2021-06-21 23:22:40|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|0
1624317780000|2021-06-21 23:23:00|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|5
1624317820000|2021-06-21 23:23:40|||||||||1
1624317830000|2021-06-21 23:23:50|7290|7287.2|7291|7288.2|7291|7288.2|7290|7287.2|16
1624317840000|2021-06-21 23:24:00|||||||||2
1624317850000|2021-06-21 23:24:10|||||||||1
1624317870000|2021-06-21 23:24:30|||||||||1
1624317890000|2021-06-21 23:24:50|7292|7289.2|7291.5|7288.7|7292|7289.2|7291.5|7288.7|8
1624317900000|2021-06-21 23:25:00|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|0
1624317910000|2021-06-21 23:25:10|7292.5|7289.7|7293|7290.2|7293|7290.2|7292.5|7289.7|18
1624317920000|2021-06-21 23:25:20|7293.5|7290.7|7293|7290.2|7294|7291.2|7293|7290.2|13
1624317940000|2021-06-21 23:25:40|||||||||1
1624318030000|2021-06-21 23:27:10|7294|7291.2|7294|7291.2|7295|7292.2|7294|7291.2|12
1624318040000|2021-06-21 23:27:20|||||||||2
1624318050000|2021-06-21 23:27:30|7294.5|7291.7|7295|7292.2|7295|7292.2|7294.5|7291.7|17
1624318060000|2021-06-21 23:27:40|||||||||2
1624318080000|2021-06-21 23:28:00|||||||||8
1624318090000|2021-06-21 23:28:10|||||||||3
1624318100000|2021-06-21 23:28:20|||||||||2
1624318110000|2021-06-21 23:28:30|||||||||2
1624318120000|2021-06-21 23:28:40|||||||||4
1624318130000|2021-06-21 23:28:50|||||||||1
1624318140000|2021-06-21 23:29:00|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|16
1624318150000|2021-06-21 23:29:10|||||||||4
1624318160000|2021-06-21 23:29:20|7297|7294.2|7296|7293.2|7297|7294.2|7296|7293.2|10
1624318170000|2021-06-21 23:29:30|7296.5|7293.7|7296|7293.2|7296.5|7293.7|7296|7293.2|0
1624318180000|2021-06-21 23:29:40|7296.5|7293.7|7296|7293.2|7296.5|7293.7|7296|7293.2|1
1624318190000|2021-06-21 23:29:50|7296.5|7293.7|7296|7293.2|7296.5|7293.7|7296|7293.2|7
1624318220000|2021-06-21 23:30:20|||||||||3
1624318230000|2021-06-21 23:30:30|||||||||1
1624318240000|2021-06-21 23:30:40|||||||||3
1624318260000|2021-06-21 23:31:00|||||||||1
1624318270000|2021-06-21 23:31:10|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|3
1624318280000|2021-06-21 23:31:20|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|0
1624318290000|2021-06-21 23:31:30|7296.9|7294.1|7296.5|7293.7|7297|7294.2|7296|7293.2|4
1624318300000|2021-06-21 23:31:40|7296|7293.2|7296.5|7293.7|7296.5|7293.7|7296|7293.2|2
1624318310000|2021-06-21 23:31:50|7296|7293.2|7296.5|7293.7|7296.5|7293.7|7296|7293.2|6
1624318320000|2021-06-21 23:32:00|7297|7294.2|7296.5|7293.7|7297|7294.2|7296.5|7293.7|8
1624318330000|2021-06-21 23:32:10|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|8
1624318340000|2021-06-21 23:32:20|||||||||3
1624318350000|2021-06-21 23:32:30|||||||||11
1624318360000|2021-06-21 23:32:40|||||||||2
1624318370000|2021-06-21 23:32:50|7296.5|7293.7|7296|7293.2|7296.5|7293.7|7296|7293.2|7
1624318380000|2021-06-21 23:33:00|7296.9|7294.1|7297|7294.2|7297|7294.2|7296.5|7293.7|8
1624318390000|2021-06-21 23:33:10|7296.5|7293.7|7296|7293.2|7296.5|7293.7|7296|7293.2|4
1624318400000|2021-06-21 23:33:20|||||||||1
1624318420000|2021-06-21 23:33:40|||||||||7
1624318430000|2021-06-21 23:33:50|||||||||6
1624318440000|2021-06-21 23:34:00|||||||||1
1624318460000|2021-06-21 23:34:20|7297|7294.2|7296|7293.2|7297|7294.2|7296|7293.2|9
1624318500000|2021-06-21 23:35:00|7296.9|7294.1|7297.9|7295.1|7298.4|7295.6|7296.9|7294.1|132
1624318510000|2021-06-21 23:35:10|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|0
1624318530000|2021-06-21 23:35:30|7298.9|7296.1|7298.5|7295.7|7299|7296.2|7298.4|7295.6|3
1624318540000|2021-06-21 23:35:40|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|4
1624318550000|2021-06-21 23:35:50|7299.9|7297.1|7300|7297.2|7300|7297.2|7299.9|7297.1|9
1624318560000|2021-06-21 23:36:00|7299.5|7296.7|7297|7294.2|7299.5|7296.7|7297|7294.2|69
1624318570000|2021-06-21 23:36:10|||||||||1
1624318580000|2021-06-21 23:36:20|||||||||2
1624318590000|2021-06-21 23:36:30|7296.9|7294.1|7296.4|7293.6|7296.9|7294.1|7295.9|7293.1|8
1624318620000|2021-06-21 23:37:00|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|0
1624318630000|2021-06-21 23:37:10|||||||||4
1624318640000|2021-06-21 23:37:20|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|2
1624318650000|2021-06-21 23:37:30|7296.9|7294.1|7296.9|7294.1|7297.9|7295.1|7296.9|7294.1|16
1624318670000|2021-06-21 23:37:50|7297.9|7295.1|7297.4|7294.6|7297.9|7295.1|7297.4|7294.6|23
1624318680000|2021-06-21 23:38:00|7296.9|7294.1|7296.9|7294.1|7297.9|7295.1|7296.4|7293.6|6
1624318700000|2021-06-21 23:38:20|||||||||2
1624318710000|2021-06-21 23:38:30|||||||||15
1624318730000|2021-06-21 23:38:50|||||||||2
1624318760000|2021-06-21 23:39:20|||||||||6
1624318770000|2021-06-21 23:39:30|||||||||1
1624318790000|2021-06-21 23:39:50|||||||||1
1624318800000|2021-06-21 23:40:00|||||||||2
1624318820000|2021-06-21 23:40:20|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|4
1624318860000|2021-06-21 23:41:00|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|0
1624318870000|2021-06-21 23:41:10|||||||||1
1624318890000|2021-06-21 23:41:30|||||||||1
1624318900000|2021-06-21 23:41:40|||||||||1
1624318910000|2021-06-21 23:41:50|||||||||6
1624318930000|2021-06-21 23:42:10|||||||||4
1624318950000|2021-06-21 23:42:30|||||||||1
1624318970000|2021-06-21 23:42:50|7296.4|7293.6|7295.9|7293.1|7296.9|7294.1|7295.9|7293.1|8
1624318990000|2021-06-21 23:43:10|||||||||1
1624319000000|2021-06-21 23:43:20|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|0
1624319010000|2021-06-21 23:43:30|7295.4|7292.6|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|2
1624319020000|2021-06-21 23:43:40|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|4
1624319030000|2021-06-21 23:43:50|7295.9|7293.1|7294.9|7292.1|7295.9|7293.1|7294.9|7292.1|2
1624319040000|2021-06-21 23:44:00|||||||||1
1624319050000|2021-06-21 23:44:10|||||||||2
1624319060000|2021-06-21 23:44:20|7294.4|7291.6|7293.9|7291.1|7294.4|7291.6|7293.9|7291.1|14
1624319070000|2021-06-21 23:44:30|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|8
1624319090000|2021-06-21 23:44:50|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|2
1624319100000|2021-06-21 23:45:00|7294.9|7292.1|7293.9|7291.1|7294.9|7292.1|7293.9|7291.1|8
1624319130000|2021-06-21 23:45:30|7293.4|7290.6|7292.9|7290.1|7293.4|7290.6|7292.9|7290.1|7
1624319140000|2021-06-21 23:45:40|||||||||3
1624319190000|2021-06-21 23:46:30|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7
1624319230000|2021-06-21 23:47:10|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7292.9|7290.1|2
1624319240000|2021-06-21 23:47:20|7292.9|7290.1|7292.9|7290.1|7293.4|7290.6|7292.9|7290.1|0
1624319280000|2021-06-21 23:48:00|||||||||1
1624319300000|2021-06-21 23:48:20|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|10
1624319310000|2021-06-21 23:48:30|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|6
1624319320000|2021-06-21 23:48:40|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|2
1624319340000|2021-06-21 23:49:00|||||||||1
1624319360000|2021-06-21 23:49:20|||||||||1
1624319380000|2021-06-21 23:49:40|||||||||2
1624319390000|2021-06-21 23:49:50|7292.9|7290.1|7291.9|7289.1|7292.9|7290.1|7291.9|7289.1|19
1624319400000|2021-06-21 23:50:00|7292.4|7289.6|7292.9|7290.1|7292.9|7290.1|7291.9|7289.1|5
1624319420000|2021-06-21 23:50:20|||||||||1
1624319440000|2021-06-21 23:50:40|7292.4|7289.6|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|20
1624319460000|2021-06-21 23:51:00|||||||||1
1624319470000|2021-06-21 23:51:10|7292.4|7289.6|7292.4|7289.6|7292.9|7290.1|7292.4|7289.6|53
1624319480000|2021-06-21 23:51:20|7292.9|7290.1|7294.9|7292.1|7294.9|7292.1|7292.9|7290.1|37
1624319500000|2021-06-21 23:51:40|||||||||2
1624319520000|2021-06-21 23:52:00|||||||||23
1624319530000|2021-06-21 23:52:10|||||||||6
1624319560000|2021-06-21 23:52:40|||||||||9
1624319570000|2021-06-21 23:52:50|||||||||2
1624319580000|2021-06-21 23:53:00|||||||||10
1624319590000|2021-06-21 23:53:10|||||||||9
1624319620000|2021-06-21 23:53:40|||||||||3
1624319630000|2021-06-21 23:53:50|||||||||3
1624319640000|2021-06-21 23:54:00|||||||||2
1624319700000|2021-06-21 23:55:00|7296.8|7294|7296.9|7294.1|7296.9|7294.1|7296.8|7294|70
1624319710000|2021-06-21 23:55:10|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|84
1624319720000|2021-06-21 23:55:20|||||||||8
1624319730000|2021-06-21 23:55:30|||||||||4
1624319750000|2021-06-21 23:55:50|7299.8|7297|7300.8|7298|7300.9|7298.1|7299.8|7297|99
1624319760000|2021-06-21 23:56:00|7300.4|7297.6|7300.3|7297.5|7300.4|7297.6|7300.3|7297.5|9
1624319770000|2021-06-21 23:56:10|7300.8|7298|7299.9|7297.1|7300.9|7298.1|7299.9|7297.1|8
1624319780000|2021-06-21 23:56:20|||||||||1
1624319790000|2021-06-21 23:56:30|||||||||2
1624319800000|2021-06-21 23:56:40|7299.4|7296.6|7299.8|7297|7299.8|7297|7299.3|7296.5|13
1624319810000|2021-06-21 23:56:50|7299.4|7296.6|7299.8|7297|7299.8|7297|7299.3|7296.5|2
1624319820000|2021-06-21 23:57:00|7299.4|7296.6|7298.8|7296|7299.4|7296.6|7298.8|7296|2
1624319830000|2021-06-21 23:57:10|||||||||6
1624319840000|2021-06-21 23:57:20|7299.8|7297|7298.8|7296|7299.8|7297|7298.8|7296|11
1624319850000|2021-06-21 23:57:30|7298.9|7296.1|7298.9|7296.1|7299.3|7296.5|7298.9|7296.1|8
1624319860000|2021-06-21 23:57:40|7299.4|7296.6|7299.8|7297|7299.8|7297|7299.3|7296.5|6
1624319880000|2021-06-21 23:58:00|7299.9|7297.1|7299.8|7297|7299.9|7297.1|7299.3|7296.5|3
1624319890000|2021-06-21 23:58:10|7299.4|7296.6|7300.9|7298.1|7300.9|7298.1|7299.4|7296.6|18
1624319900000|2021-06-21 23:58:20|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|4
1624319910000|2021-06-21 23:58:30|7300.9|7298.1|7300.8|7298|7300.9|7298.1|7300.8|7298|0
1624319920000|2021-06-21 23:58:40|7300.9|7298.1|7301.8|7299|7301.8|7299|7300.9|7298.1|9
1624319930000|2021-06-21 23:58:50|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|9
1624319940000|2021-06-21 23:59:00|||||||||1
1624319950000|2021-06-21 23:59:10|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|3
1624319970000|2021-06-21 23:59:30|||||||||3
1624319980000|2021-06-21 23:59:40|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|5
1624319990000|2021-06-21 23:59:50|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7
1624320000000|2021-06-22 00:00:00|7301.8|7299|7298.8|7296|7302.3|7299.5|7298.8|7296|48
1624320010000|2021-06-22 00:00:10|7299.8|7297|7300.3|7297.5|7300.3|7297.5|7298.8|7296|21
1624320020000|2021-06-22 00:00:20|7300.8|7298|7302.8|7300|7302.8|7300|7300.8|7298|21
1624320030000|2021-06-22 00:00:30|7302.3|7299.5|7302.8|7300|7302.8|7300|7301.8|7299|11
1624320040000|2021-06-22 00:00:40|7303.8|7301|7303.8|7301|7304.8|7302|7303.8|7301|38
1624320050000|2021-06-22 00:00:50|7304.3|7301.5|7304.8|7302|7305.3|7302.5|7303.8|7301|24
1624320060000|2021-06-22 00:01:00|7305.3|7302.5|7305.8|7303|7305.8|7303|7304.3|7301.5|34
1624320070000|2021-06-22 00:01:10|7305.3|7302.5|7305.8|7303|7305.8|7303|7305.3|7302.5|13
1624320080000|2021-06-22 00:01:20|7306.3|7303.5|7305.8|7303|7306.8|7304|7304.8|7302|30
1624320090000|2021-06-22 00:01:30|||||||||10
1624320100000|2021-06-22 00:01:40|7304.8|7302|7304.8|7302|7304.8|7302|7303.8|7301|36
1624320110000|2021-06-22 00:01:50|7303.8|7301|7303.8|7301|7304.3|7301.5|7303.8|7301|13
1624320120000|2021-06-22 00:02:00|7303.3|7300.5|7304.8|7302|7304.8|7302|7302.8|7300|23
1624320130000|2021-06-22 00:02:10|7305.3|7302.5|7304.8|7302|7305.8|7303|7304.8|7302|16
1624320140000|2021-06-22 00:02:20|7303.8|7301|7304.8|7302|7304.8|7302|7303.8|7301|14
1624320150000|2021-06-22 00:02:30|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|13
1624320160000|2021-06-22 00:02:40|7305.3|7302.5|7304.8|7302|7305.8|7303|7304.8|7302|8
1624320170000|2021-06-22 00:02:50|7305.8|7303|7305.8|7303|7305.8|7303|7304.8|7302|12
1624320180000|2021-06-22 00:03:00|7305.3|7302.5|7305.8|7303|7306.8|7304|7304.8|7302|101
1624320190000|2021-06-22 00:03:10|7306.3|7303.5|7306.8|7304|7307.8|7305|7306.3|7303.5|20
1624320200000|2021-06-22 00:03:20|7307.8|7305|7309.8|7307|7309.8|7307|7307.8|7305|22
1624320210000|2021-06-22 00:03:30|7308.8|7306|7309.8|7307|7309.8|7307|7308.8|7306|21
1624320220000|2021-06-22 00:03:40|7309.3|7306.5|7308.8|7306|7309.8|7307|7308.8|7306|11
1624320230000|2021-06-22 00:03:50|7307.9|7305.1|7306.8|7304|7307.9|7305.1|7306.8|7304|32
1624320240000|2021-06-22 00:04:00|7305.8|7303|7305.8|7303|7305.8|7303|7304.8|7302|31
1624320250000|2021-06-22 00:04:10|||||||||11
1624320260000|2021-06-22 00:04:20|7306.8|7304|7307.8|7305|7307.8|7305|7306.8|7304|14
1624320270000|2021-06-22 00:04:30|7307.3|7304.5|7307.8|7305|7307.8|7305|7307.3|7304.5|8
1624320280000|2021-06-22 00:04:40|7307.3|7304.5|7307.8|7305|7307.8|7305|7307.3|7304.5|10
1624320290000|2021-06-22 00:04:50|7308.3|7305.5|7308.8|7306|7308.8|7306|7307.8|7305|13
1624320300000|2021-06-22 00:05:00|7309.3|7306.5|7308.8|7306|7309.8|7307|7308.8|7306|44
1624320310000|2021-06-22 00:05:10|7307.8|7305|7308.8|7306|7308.8|7306|7307.8|7305|17
1624320320000|2021-06-22 00:05:20|||||||||4
1624320330000|2021-06-22 00:05:30|7308.3|7305.5|7308.8|7306|7308.8|7306|7308.3|7305.5|5
1624320340000|2021-06-22 00:05:40|7309.8|7307|7308.8|7306|7309.8|7307|7308.8|7306|25
1624320360000|2021-06-22 00:06:00|||||||||5
1624320370000|2021-06-22 00:06:10|||||||||2
1624320390000|2021-06-22 00:06:30|7308.3|7305.5|7307.8|7305|7308.3|7305.5|7307.8|7305|15
1624320400000|2021-06-22 00:06:40|||||||||1
1624320410000|2021-06-22 00:06:50|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|11
1624320420000|2021-06-22 00:07:00|7308.3|7305.5|7307.8|7305|7308.8|7306|7307.8|7305|19
1624320430000|2021-06-22 00:07:10|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|16
1624320440000|2021-06-22 00:07:20|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|3
1624320450000|2021-06-22 00:07:30|7306.8|7304|7305.8|7303|7306.8|7304|7305.8|7303|7
1624320460000|2021-06-22 00:07:40|7304.8|7302|7305.8|7303|7305.8|7303|7304.8|7302|24
1624320470000|2021-06-22 00:07:50|7305.3|7302.5|7304.8|7302|7305.3|7302.5|7304.8|7302|6
1624320480000|2021-06-22 00:08:00|7303.8|7301|7302.8|7300|7303.8|7301|7302.8|7300|27
1624320490000|2021-06-22 00:08:10|||||||||4
1624320500000|2021-06-22 00:08:20|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7301.8|7299|5
1624320510000|2021-06-22 00:08:30|7301.8|7299|7300.8|7298|7301.8|7299|7300.8|7298|5
1624320520000|2021-06-22 00:08:40|7301.3|7298.5|7301.3|7298.5|7301.8|7299|7300.8|7298|8
1624320530000|2021-06-22 00:08:50|7300.8|7298|7301.3|7298.5|7301.8|7299|7300.8|7298|4
1624320540000|2021-06-22 00:09:00|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|0
1624320550000|2021-06-22 00:09:10|7301.3|7298.5|7295.8|7293|7301.3|7298.5|7294.8|7292|191
1624320560000|2021-06-22 00:09:20|7295.4|7292.6|7296.3|7293.5|7296.8|7294|7295.4|7292.6|23
1624320570000|2021-06-22 00:09:30|7295.9|7293.1|7296.8|7294|7296.8|7294|7295.8|7293|11
1624320580000|2021-06-22 00:09:40|7296.4|7293.6|7296.4|7293.6|7296.8|7294|7294.9|7292.1|49
1624320590000|2021-06-22 00:09:50|7295.9|7293.1|7295.8|7293|7296.8|7294|7295.8|7293|17
1624320600000|2021-06-22 00:10:00|7294.9|7292.1|7294.8|7292|7294.9|7292.1|7294.4|7291.6|28
1624320620000|2021-06-22 00:10:20|7293.9|7291.1|7294.8|7292|7294.8|7292|7293.8|7291|27
1624320630000|2021-06-22 00:10:30|7294.9|7292.1|7295.8|7293|7296.4|7293.6|7294.9|7292.1|13
1624320640000|2021-06-22 00:10:40|7296.8|7294|7296.8|7294|7297.8|7295|7296.8|7294|49
1624320650000|2021-06-22 00:10:50|||||||||1
1624320660000|2021-06-22 00:11:00|7296.4|7293.6|7296.8|7294|7296.8|7294|7296.3|7293.5|10
1624320670000|2021-06-22 00:11:10|7297.3|7294.5|7296.8|7294|7297.8|7295|7296.8|7294|10
1624320680000|2021-06-22 00:11:20|7296.4|7293.6|7296.8|7294|7296.8|7294|7296.4|7293.6|6
1624320690000|2021-06-22 00:11:30|7296.9|7294.1|7296.8|7294|7296.9|7294.1|7296.8|7294|0
1624320710000|2021-06-22 00:11:50|7295.8|7293|7295.8|7293|7295.8|7293|7294.9|7292.1|11
1624320720000|2021-06-22 00:12:00|||||||||6
1624320730000|2021-06-22 00:12:10|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|8
1624320740000|2021-06-22 00:12:20|7294.8|7292|7293.8|7291|7294.8|7292|7293.8|7291|7
1624320750000|2021-06-22 00:12:30|7293.9|7291.1|7294.8|7292|7294.8|7292|7293.9|7291.1|4
1624320760000|2021-06-22 00:12:40|7294.3|7291.5|7292.9|7290.1|7294.3|7291.5|7292.9|7290.1|26
1624320770000|2021-06-22 00:12:50|7293.3|7290.5|7293.8|7291|7293.8|7291|7292.9|7290.1|6
1624320780000|2021-06-22 00:13:00|7293.4|7290.6|7293.8|7291|7293.8|7291|7292.9|7290.1|10
1624320790000|2021-06-22 00:13:10|7293.4|7290.6|7293.8|7291|7293.8|7291|7292.9|7290.1|17
1624320800000|2021-06-22 00:13:20|7293.4|7290.6|7292.9|7290.1|7293.4|7290.6|7292.9|7290.1|2
1624320810000|2021-06-22 00:13:30|7292.8|7290|7292.8|7290|7292.8|7290|7291.9|7289.1|14
1624320820000|2021-06-22 00:13:40|||||||||3
1624320830000|2021-06-22 00:13:50|||||||||1
1624320840000|2021-06-22 00:14:00|7293.3|7290.5|7291.8|7289|7293.8|7291|7291.8|7289|26
1624320850000|2021-06-22 00:14:10|||||||||22
1624320860000|2021-06-22 00:14:20|7291.3|7288.5|7290.8|7288|7291.3|7288.5|7290.8|7288|4
1624320870000|2021-06-22 00:14:30|||||||||6
1624320880000|2021-06-22 00:14:40|||||||||1
1624320890000|2021-06-22 00:14:50|||||||||3
1624320900000|2021-06-22 00:15:00|7291.8|7289|7291.8|7289|7291.8|7289|7290.8|7288|20
1624320910000|2021-06-22 00:15:10|||||||||1
1624320920000|2021-06-22 00:15:20|||||||||3
1624320940000|2021-06-22 00:15:40|||||||||3
1624320950000|2021-06-22 00:15:50|7292.3|7289.5|7291.8|7289|7292.8|7290|7291.8|7289|13
1624320960000|2021-06-22 00:16:00|||||||||3
1624320970000|2021-06-22 00:16:10|||||||||2
1624320980000|2021-06-22 00:16:20|7292.8|7290|7292.8|7290|7292.8|7290|7291.8|7289|11
1624320990000|2021-06-22 00:16:30|7292.3|7289.5|7291.8|7289|7292.3|7289.5|7291.8|7289|4
1624321000000|2021-06-22 00:16:40|7292.8|7290|7292.8|7290|7292.8|7290|7292.8|7290|8
1624321010000|2021-06-22 00:16:50|||||||||2
1624321020000|2021-06-22 00:17:00|||||||||2
1624321030000|2021-06-22 00:17:10|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7290.8|7288|50
1624321040000|2021-06-22 00:17:20|7292.8|7290|7292.8|7290|7292.8|7290|7291.8|7289|2
1624321050000|2021-06-22 00:17:30|||||||||2
1624321070000|2021-06-22 00:17:50|7291.9|7289.1|7291.8|7289|7291.9|7289.1|7291.8|7289|6
1624321080000|2021-06-22 00:18:00|||||||||6
1624321090000|2021-06-22 00:18:10|||||||||7
1624321100000|2021-06-22 00:18:20|||||||||6
1624321110000|2021-06-22 00:18:30|7292.3|7289.5|7291.8|7289|7292.3|7289.5|7291.8|7289|3
1624321120000|2021-06-22 00:18:40|7290.8|7288|7291.8|7289|7291.8|7289|7290.8|7288|24
1624321140000|2021-06-22 00:19:00|7292.8|7290|7291.8|7289|7292.8|7290|7291.8|7289|11
1624321150000|2021-06-22 00:19:10|||||||||1
1624321160000|2021-06-22 00:19:20|7291.3|7288.5|7290.8|7288|7291.3|7288.5|7290.8|7288|4
1624321170000|2021-06-22 00:19:30|7291.8|7289|7291.8|7289|7291.8|7289|7291.8|7289|4
1624321180000|2021-06-22 00:19:40|||||||||1
1624321190000|2021-06-22 00:19:50|7292.8|7290|7292.8|7290|7292.8|7290|7292.3|7289.5|8
1624321200000|2021-06-22 00:20:00|7292.3|7289.5|7291.8|7289|7292.8|7290|7291.8|7289|5
1624321210000|2021-06-22 00:20:10|||||||||5
1624321220000|2021-06-22 00:20:20|7292.3|7289.5|7291.8|7289|7292.3|7289.5|7291.8|7289|5
1624321240000|2021-06-22 00:20:40|7291.3|7288.5|7290.8|7288|7291.3|7288.5|7290.8|7288|13
1624321250000|2021-06-22 00:20:50|7291.8|7289|7291.3|7288.5|7291.8|7289|7291.3|7288.5|4
1624321260000|2021-06-22 00:21:00|7290.8|7288|7291.3|7288.5|7291.3|7288.5|7290.8|7288|6
1624321270000|2021-06-22 00:21:10|7291.8|7289|7290.8|7288|7291.8|7289|7290.8|7288|3
1624321280000|2021-06-22 00:21:20|7291.8|7289|7291.3|7288.5|7291.8|7289|7290.8|7288|7
1624321290000|2021-06-22 00:21:30|7290.8|7288|7290.8|7288|7290.8|7288|7290.8|7288|1
1624321300000|2021-06-22 00:21:40|7291.8|7289|7291.8|7289|7291.8|7289|7291.8|7289|3
1624321310000|2021-06-22 00:21:50|7291.3|7288.5|7290.8|7288|7291.3|7288.5|7290.8|7288|7
1624321320000|2021-06-22 00:22:00|||||||||2
1624321330000|2021-06-22 00:22:10|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|3
1624321340000|2021-06-22 00:22:20|7290.8|7288|7290.8|7288|7291.3|7288.5|7290.8|7288|17
1624321360000|2021-06-22 00:22:40|7291.3|7288.5|7291.3|7288.5|7291.8|7289|7290.8|7288|14
1624321370000|2021-06-22 00:22:50|7290.8|7288|7291.3|7288.5|7291.8|7289|7290.8|7288|1
1624321380000|2021-06-22 00:23:00|7290.8|7288|7290.8|7288|7290.8|7288|7290.8|7288|3
1624321390000|2021-06-22 00:23:10|7291.3|7288.5|7291.8|7289|7291.8|7289|7290.8|7288|0
1624321400000|2021-06-22 00:23:20|||||||||1
1624321410000|2021-06-22 00:23:30|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|1
1624321420000|2021-06-22 00:23:40|7291.8|7289|7291.8|7289|7291.8|7289|7291.8|7289|0
1624321440000|2021-06-22 00:24:00|7292.8|7290|7292.8|7290|7292.8|7290|7292.8|7290|7
1624321450000|2021-06-22 00:24:10|7293.8|7291|7292.8|7290|7293.8|7291|7292.8|7290|5
1624321460000|2021-06-22 00:24:20|7294.4|7290.4|7294.8|7292|7294.8|7292|7293.8|7290.4|84
1624321470000|2021-06-22 00:24:30|7295.8|7293|7295.8|7293|7295.8|7293|7295.3|7292.5|5
1624321480000|2021-06-22 00:24:40|||||||||1
1624321490000|2021-06-22 00:24:50|7294.8|7292|7294.3|7291.5|7294.8|7292|7294.3|7291.5|4
1624321500000|2021-06-22 00:25:00|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|1
1624321510000|2021-06-22 00:25:10|7294.3|7291.5|7295.8|7293|7295.8|7293|7294.3|7291.5|8
1624321520000|2021-06-22 00:25:20|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|11
1624321530000|2021-06-22 00:25:30|7295.7|7292.9|7295.3|7292.5|7295.8|7293|7295.3|7292.5|9
1624321540000|2021-06-22 00:25:40|7294.8|7292|7294.3|7291.5|7294.8|7292|7293.8|7291|4
1624321550000|2021-06-22 00:25:50|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|0
1624321560000|2021-06-22 00:26:00|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7292.8|7290|5
1624321570000|2021-06-22 00:26:10|7292.8|7290|7292.8|7290|7292.8|7290|7292.8|7290|0
1624321580000|2021-06-22 00:26:20|||||||||1
1624321590000|2021-06-22 00:26:30|||||||||1
1624321600000|2021-06-22 00:26:40|7293.7|7290.9|7293.8|7291|7293.8|7291|7293.7|7290.9|9
1624321610000|2021-06-22 00:26:50|||||||||2
1624321620000|2021-06-22 00:27:00|7293.3|7290.5|7292.8|7290|7293.3|7290.5|7292.8|7290|3
1624321640000|2021-06-22 00:27:20|||||||||4
1624321650000|2021-06-22 00:27:30|||||||||1
1624321660000|2021-06-22 00:27:40|||||||||2
1624321670000|2021-06-22 00:27:50|||||||||4
1624321680000|2021-06-22 00:28:00|||||||||3
1624321700000|2021-06-22 00:28:20|||||||||1
1624321720000|2021-06-22 00:28:40|7293.7|7290.9|7293.8|7291|7293.8|7291|7293.7|7290.9|9
1624321760000|2021-06-22 00:29:20|7293.3|7290.5|7292.8|7290|7293.3|7290.5|7292.8|7290|2
1624321770000|2021-06-22 00:29:30|||||||||1
1624321800000|2021-06-22 00:30:00|7292.7|7289.9|7293.7|7290.9|7293.8|7291|7292.7|7289.9|11
1624321810000|2021-06-22 00:30:10|7294.2|7291.4|7294.7|7291.9|7294.8|7292|7294.2|7291.4|4
1624321820000|2021-06-22 00:30:20|7294.8|7292|7294.7|7291.9|7295.2|7292.4|7294.7|7291.9|7
1624321830000|2021-06-22 00:30:30|7294.8|7292|7295.7|7292.9|7295.7|7292.9|7294.7|7291.9|11
1624321840000|2021-06-22 00:30:40|7294.8|7292|7295.7|7292.9|7295.7|7292.9|7294.7|7291.9|14
1624321850000|2021-06-22 00:30:50|||||||||2
1624321860000|2021-06-22 00:31:00|7295.8|7293|7296.7|7293.9|7296.7|7293.9|7295.8|7293|11
1624321870000|2021-06-22 00:31:10|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|1
1624321880000|2021-06-22 00:31:20|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.2|7293.4|1
1624321890000|2021-06-22 00:31:30|7295.8|7293|7295.7|7292.9|7295.8|7293|7295.7|7292.9|4
1624321910000|2021-06-22 00:31:50|7294.8|7292|7295.7|7292.9|7295.7|7292.9|7294.8|7292|9
1624321920000|2021-06-22 00:32:00|7294.8|7292|7294.7|7291.9|7294.8|7292|7294.7|7291.9|3
1624321930000|2021-06-22 00:32:10|||||||||2
1624321970000|2021-06-22 00:32:50|||||||||2
1624321980000|2021-06-22 00:33:00|||||||||3
1624322000000|2021-06-22 00:33:20|||||||||2
1624322010000|2021-06-22 00:33:30|7294.8|7292|7294.7|7291.9|7295.7|7292.9|7294.7|7291.9|3
1624322020000|2021-06-22 00:33:40|||||||||1
1624322030000|2021-06-22 00:33:50|||||||||2
1624322040000|2021-06-22 00:34:00|7295.7|7292.9|7294.7|7291.9|7295.7|7292.9|7294.7|7291.9|7
1624322060000|2021-06-22 00:34:20|7294.8|7292|7295.7|7292.9|7295.7|7292.9|7294.8|7292|2
1624322080000|2021-06-22 00:34:40|||||||||1
1624322090000|2021-06-22 00:34:50|7295.3|7292.5|7295.3|7292.5|7295.7|7292.9|7295.3|7292.5|20
1624322100000|2021-06-22 00:35:00|7295.7|7292.9|7294.8|7292|7295.7|7292.9|7294.8|7292|0
1624322130000|2021-06-22 00:35:30|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|0
1624322150000|2021-06-22 00:35:50|||||||||2
1624322160000|2021-06-22 00:36:00|||||||||1
1624322170000|2021-06-22 00:36:10|||||||||1
1624322190000|2021-06-22 00:36:30|||||||||2
1624322200000|2021-06-22 00:36:40|7294.2|7291.4|7292.7|7289.9|7294.2|7291.4|7292.7|7289.9|19
1624322210000|2021-06-22 00:36:50|||||||||1
1624322220000|2021-06-22 00:37:00|||||||||1
1624322230000|2021-06-22 00:37:10|7292.2|7289.4|7292.7|7289.9|7292.7|7289.9|7291.7|7288.9|15
1624322240000|2021-06-22 00:37:20|7292.2|7289.4|7292.2|7289.4|7292.7|7289.9|7291.7|7288.9|9
1624322250000|2021-06-22 00:37:30|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.2|7289.4|3
1624322260000|2021-06-22 00:37:40|7291.8|7289|7292.7|7289.9|7292.7|7289.9|7291.8|7289|3
1624322270000|2021-06-22 00:37:50|||||||||3
1624322280000|2021-06-22 00:38:00|||||||||2
1624322290000|2021-06-22 00:38:10|7292.2|7289.4|7292.7|7289.9|7292.7|7289.9|7292.2|7289.4|18
1624322300000|2021-06-22 00:38:20|7292.2|7289.4|7292.7|7289.9|7292.7|7289.9|7292.2|7289.4|0
1624322310000|2021-06-22 00:38:30|7291.8|7289|7291.7|7288.9|7291.8|7289|7291.7|7288.9|5
1624322320000|2021-06-22 00:38:40|||||||||4
1624322330000|2021-06-22 00:38:50|7291.3|7288.5|7291.7|7288.9|7291.7|7288.9|7291.2|7288.4|10
1624322340000|2021-06-22 00:39:00|||||||||3
1624322350000|2021-06-22 00:39:10|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|13
1624322370000|2021-06-22 00:39:30|7292.2|7289.4|7292.2|7289.4|7292.7|7289.9|7291.7|7288.9|6
1624322380000|2021-06-22 00:39:40|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|1
1624322400000|2021-06-22 00:40:00|7290.8|7288|7289.8|7287|7290.8|7288|7289.7|7286.9|39
1624322410000|2021-06-22 00:40:10|7290.7|7287.9|7289.8|7287|7290.7|7287.9|7289.8|7287|34
1624322420000|2021-06-22 00:40:20|7289.7|7286.9|7289.8|7287|7289.8|7287|7288.8|7286|58
1624322430000|2021-06-22 00:40:30|7289.7|7286.9|7289.8|7287|7289.8|7287|7289.7|7286.9|0
1624322440000|2021-06-22 00:40:40|7290.7|7287.9|7289.8|7287|7290.7|7287.9|7289.8|7287|16
1624322450000|2021-06-22 00:40:50|7288.8|7286|7288.8|7286|7289.8|7287|7288.8|7286|58
1624322460000|2021-06-22 00:41:00|7289.3|7286.5|7289.8|7287|7289.8|7287|7289.3|7286.5|10
1624322470000|2021-06-22 00:41:10|7289.3|7286.5|7290.8|7288|7290.8|7288|7289.3|7286.5|64
1624322480000|2021-06-22 00:41:20|7289.8|7287|7290.7|7287.9|7290.7|7287.9|7289.8|7287|36
1624322490000|2021-06-22 00:41:30|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7290.7|7287.9|26
1624322500000|2021-06-22 00:41:40|||||||||2
1624322510000|2021-06-22 00:41:50|7291.2|7288.4|7291.2|7288.4|7291.7|7288.9|7291.2|7288.4|6
1624322520000|2021-06-22 00:42:00|7291.7|7288.9|7291.2|7288.4|7291.7|7288.9|7291.2|7288.4|0
1624322530000|2021-06-22 00:42:10|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|0
1624322550000|2021-06-22 00:42:30|7291.2|7288.4|7290.7|7287.9|7291.2|7288.4|7290.7|7287.9|2
1624322580000|2021-06-22 00:43:00|7291.2|7288.4|7290.7|7287.9|7291.2|7288.4|7290.7|7287.9|10
1624322590000|2021-06-22 00:43:10|7289.8|7287|7289.7|7286.9|7289.8|7287|7289.7|7286.9|9
1624322610000|2021-06-22 00:43:30|||||||||3
1624322620000|2021-06-22 00:43:40|||||||||2
1624322630000|2021-06-22 00:43:50|||||||||2
1624322640000|2021-06-22 00:44:00|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|20
1624322650000|2021-06-22 00:44:10|||||||||4
1624322660000|2021-06-22 00:44:20|||||||||1
1624322670000|2021-06-22 00:44:30|7288.2|7285.4|7287.7|7284.9|7288.2|7285.4|7286.7|7283.9|75
1624322690000|2021-06-22 00:44:50|||||||||1
1624322700000|2021-06-22 00:45:00|||||||||3
1624322710000|2021-06-22 00:45:10|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|10
1624322750000|2021-06-22 00:45:50|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|6
1624322760000|2021-06-22 00:46:00|||||||||11
1624322770000|2021-06-22 00:46:10|7289.2|7286.4|7289.7|7286.9|7289.7|7286.9|7289.2|7286.4|2
1624322780000|2021-06-22 00:46:20|||||||||2
1624322790000|2021-06-22 00:46:30|||||||||1
1624322800000|2021-06-22 00:46:40|7289.2|7286.4|7289.7|7286.9|7289.7|7286.9|7289.2|7286.4|12
1624322810000|2021-06-22 00:46:50|7289.2|7286.4|7289.7|7286.9|7289.7|7286.9|7289.2|7286.4|0
1624322850000|2021-06-22 00:47:30|7289.2|7286.4|7289.2|7286.4|7289.7|7286.9|7289.2|7286.4|4
1624322860000|2021-06-22 00:47:40|7288.7|7285.9|7289.7|7286.9|7289.7|7286.9|7288.7|7285.9|1
1624322870000|2021-06-22 00:47:50|||||||||1
1624322880000|2021-06-22 00:48:00|7288.7|7285.9|7289.7|7286.9|7289.7|7286.9|7288.7|7285.9|3
1624322890000|2021-06-22 00:48:10|||||||||9
1624322900000|2021-06-22 00:48:20|||||||||2
1624322910000|2021-06-22 00:48:30|7290.7|7287.9|7290.2|7287.4|7290.7|7287.9|7290.2|7287.4|5
1624322930000|2021-06-22 00:48:50|7290.7|7287.9|7289.7|7286.9|7290.7|7287.9|7289.7|7286.9|2
1624322940000|2021-06-22 00:49:00|||||||||4
1624322950000|2021-06-22 00:49:10|||||||||1
1624322960000|2021-06-22 00:49:20|||||||||2
1624322970000|2021-06-22 00:49:30|7290.2|7287.4|7288.7|7285.9|7290.7|7287.9|7288.7|7285.9|14
1624322980000|2021-06-22 00:49:40|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7288.7|7285.9|4
1624322990000|2021-06-22 00:49:50|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|0
1624323000000|2021-06-22 00:50:00|7289.2|7286.4|7288.7|7285.9|7289.2|7286.4|7288.7|7285.9|0
1624323020000|2021-06-22 00:50:20|||||||||3
1624323040000|2021-06-22 00:50:40|||||||||11
1624323050000|2021-06-22 00:50:50|7288.2|7285.4|7287.7|7284.9|7288.7|7285.9|7287.7|7284.9|17
1624323060000|2021-06-22 00:51:00|||||||||12
1624323070000|2021-06-22 00:51:10|||||||||11
1624323080000|2021-06-22 00:51:20|||||||||1
1624323090000|2021-06-22 00:51:30|||||||||2
1624323100000|2021-06-22 00:51:40|7287.2|7284.4|7287.7|7284.9|7287.7|7284.9|7287.2|7284.4|7
1624323110000|2021-06-22 00:51:50|||||||||2
1624323120000|2021-06-22 00:52:00|7286.7|7283.9|7286.7|7283.9|7286.7|7283.9|7286.7|7283.9|6
1624323130000|2021-06-22 00:52:10|7287.7|7284.9|7288.2|7285.4|7288.7|7285.9|7287.7|7284.9|13
1624323140000|2021-06-22 00:52:20|7287.7|7284.9|7287.7|7284.9|7287.7|7284.9|7287.7|7284.9|0
1624323150000|2021-06-22 00:52:30|7288.2|7285.4|7287.7|7284.9|7288.2|7285.4|7287.7|7284.9|2
1624323160000|2021-06-22 00:52:40|||||||||5
1624323170000|2021-06-22 00:52:50|7288.2|7285.4|7289.7|7286.9|7289.7|7286.9|7288.2|7285.4|20
1624323180000|2021-06-22 00:53:00|7288.7|7285.9|7289.2|7286.4|7289.7|7286.9|7288.7|7285.9|8
1624323190000|2021-06-22 00:53:10|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|0
1624323200000|2021-06-22 00:53:20|7289.2|7286.4|7288.7|7285.9|7289.2|7286.4|7288.7|7285.9|0
1624323210000|2021-06-22 00:53:30|||||||||1
1624323230000|2021-06-22 00:53:50|7288.2|7285.4|7288.7|7285.9|7288.7|7285.9|7288.2|7285.4|2
1624323240000|2021-06-22 00:54:00|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|0
1624323250000|2021-06-22 00:54:10|7287.7|7284.9|7287.7|7284.9|7287.7|7284.9|7287.7|7284.9|4
1624323290000|2021-06-22 00:54:50|||||||||1
1624323300000|2021-06-22 00:55:00|||||||||2
1624323330000|2021-06-22 00:55:30|7288.7|7285.9|7288.7|7285.9|7289.7|7286.9|7288.7|7285.9|11
1624323360000|2021-06-22 00:56:00|7289.2|7286.4|7289.7|7286.9|7289.7|7286.9|7288.7|7285.9|13
1624323400000|2021-06-22 00:56:40|||||||||1
1624323410000|2021-06-22 00:56:50|7289.2|7286.4|7289.2|7286.4|7289.7|7286.9|7288.7|7285.9|11
1624323420000|2021-06-22 00:57:00|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|1
1624323430000|2021-06-22 00:57:10|7289.2|7286.4|7289.7|7286.9|7289.7|7286.9|7289.2|7286.4|1
1624323470000|2021-06-22 00:57:50|7289.2|7286.4|7289.7|7286.9|7289.7|7286.9|7288.7|7285.9|9
1624323480000|2021-06-22 00:58:00|7289.2|7286.4|7289.7|7286.9|7289.7|7286.9|7289.2|7286.4|1
1624323490000|2021-06-22 00:58:10|||||||||2
1624323510000|2021-06-22 00:58:30|||||||||2
1624323520000|2021-06-22 00:58:40|||||||||3
1624323530000|2021-06-22 00:58:50|7289.2|7286.4|7289.7|7286.9|7289.7|7286.9|7289.2|7286.4|5
1624323540000|2021-06-22 00:59:00|7290.2|7287.4|7290.7|7287.9|7290.7|7287.9|7289.7|7286.9|8
1624323550000|2021-06-22 00:59:10|||||||||5
1624323560000|2021-06-22 00:59:20|||||||||2
1624323570000|2021-06-22 00:59:30|||||||||5
1624323580000|2021-06-22 00:59:40|||||||||1
1624323590000|2021-06-22 00:59:50|7291.1|7288.3|7291.7|7288.9|7291.7|7288.9|7291.1|7288.3|12
1624323600000|2021-06-22 01:00:00|7290.7|7287.9|7300.7|7297.9|7303.7|7300.9|7290.7|7287.9|260
1624323610000|2021-06-22 01:00:10|7300.6|7297.8|7302.6|7299.8|7303.1|7300.3|7298.6|7295.8|83
1624323620000|2021-06-22 01:00:20|7301.6|7298.8|7304.6|7301.8|7304.6|7301.8|7301.6|7298.8|58
1624323630000|2021-06-22 01:00:30|7304.1|7301.3|7303.6|7300.8|7304.6|7301.8|7303.1|7300.3|22
1624323640000|2021-06-22 01:00:40|7303.1|7300.3|7303.6|7300.8|7303.6|7300.8|7302.6|7299.8|20
1624323650000|2021-06-22 01:00:50|7303.1|7300.3|7303.6|7300.8|7303.6|7300.8|7302.6|7299.8|37
1624323660000|2021-06-22 01:01:00|7302.6|7299.8|7305.1|7302.3|7305.6|7302.8|7302.6|7299.8|71
1624323670000|2021-06-22 01:01:10|7304.7|7301.9|7306.2|7303.4|7306.7|7303.9|7304.6|7301.8|31
1624323680000|2021-06-22 01:01:20|7305.7|7302.9|7302.6|7299.8|7306.7|7303.9|7302.6|7299.8|45
1624323690000|2021-06-22 01:01:30|7302.1|7299.3|7301.7|7298.9|7302.2|7299.4|7301.7|7298.9|33
1624323700000|2021-06-22 01:01:40|7302.1|7299.3|7300.7|7297.9|7302.6|7299.8|7300.7|7297.9|30
1624323710000|2021-06-22 01:01:50|7300.2|7297.4|7299.7|7296.9|7300.7|7297.9|7299.7|7296.9|7
1624323720000|2021-06-22 01:02:00|7300.6|7297.8|7300.7|7297.9|7300.7|7297.9|7299.7|7296.9|17
1624323730000|2021-06-22 01:02:10|7300.2|7297.4|7299.2|7296.4|7300.7|7297.9|7298.7|7295.9|32
1624323740000|2021-06-22 01:02:20|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|15
1624323750000|2021-06-22 01:02:30|7297.7|7294.9|7294.7|7291.9|7297.7|7294.9|7294.7|7291.9|23
1624323760000|2021-06-22 01:02:40|7295.2|7292.4|7293.7|7290.9|7295.2|7292.4|7293.7|7290.9|42
1624323770000|2021-06-22 01:02:50|7294.2|7291.4|7293.7|7290.9|7294.7|7291.9|7293.7|7290.9|12
1624323780000|2021-06-22 01:03:00|7294.1|7291.3|7293.7|7290.9|7294.7|7291.9|7293.7|7290.9|10
1624323790000|2021-06-22 01:03:10|7294.7|7291.9|7295.7|7292.9|7295.7|7292.9|7294.7|7291.9|31
1624323800000|2021-06-22 01:03:20|7295.2|7292.4|7294.7|7291.9|7295.2|7292.4|7294.2|7291.4|7
1624323810000|2021-06-22 01:03:30|||||||||5
1624323820000|2021-06-22 01:03:40|7295.2|7292.4|7294.7|7291.9|7295.7|7292.9|7294.7|7291.9|5
1624323830000|2021-06-22 01:03:50|7294.2|7291.4|7293.2|7290.4|7294.2|7291.4|7293.2|7290.4|9
1624323840000|2021-06-22 01:04:00|7292.7|7289.9|7292.7|7289.9|7293.6|7290.8|7292.7|7289.9|10
1624323850000|2021-06-22 01:04:10|7293.6|7290.8|7293.2|7290.4|7293.7|7290.9|7293.2|7290.4|9
1624323860000|2021-06-22 01:04:20|7293.7|7290.9|7293.7|7290.9|7295.2|7292.4|7293.6|7290.8|16
1624323870000|2021-06-22 01:04:30|7292.7|7289.9|7292.7|7289.9|7293.2|7290.4|7292.7|7289.9|6
1624323880000|2021-06-22 01:04:40|7293.6|7290.8|7293.7|7290.9|7294.7|7291.9|7292.7|7289.9|12
1624323890000|2021-06-22 01:04:50|7293.2|7290.4|7294.7|7291.9|7295.7|7292.9|7293.1|7290.3|33
1624323900000|2021-06-22 01:05:00|7295.7|7292.9|7296.2|7293.4|7296.7|7293.9|7295.2|7292.4|9
1624323910000|2021-06-22 01:05:10|7296.7|7293.9|7294.7|7291.9|7296.7|7293.9|7294.7|7291.9|26
1624323920000|2021-06-22 01:05:20|7294.2|7291.4|7294.7|7291.9|7294.7|7291.9|7293.7|7290.9|3
1624323930000|2021-06-22 01:05:30|||||||||2
1624323940000|2021-06-22 01:05:40|7295.7|7292.9|7296.7|7293.9|7296.7|7293.9|7295.7|7292.9|20
1624323950000|2021-06-22 01:05:50|7295.7|7292.9|7294.7|7291.9|7296.7|7293.9|7294.2|7291.4|12
1624323960000|2021-06-22 01:06:00|7295.7|7292.9|7296.2|7293.4|7296.7|7293.9|7295.7|7292.9|21
1624323970000|2021-06-22 01:06:10|7296.6|7293.8|7297.7|7294.9|7297.7|7294.9|7296.2|7293.4|9
1624323980000|2021-06-22 01:06:20|||||||||7
1624323990000|2021-06-22 01:06:30|7297.6|7294.8|7296.2|7293.4|7297.6|7294.8|7295.7|7292.9|11
1624324000000|2021-06-22 01:06:40|7296.7|7293.9|7297.1|7294.3|7297.7|7294.9|7296.6|7293.8|4
1624324010000|2021-06-22 01:06:50|7296.6|7293.8|7297.6|7294.8|7297.6|7294.8|7296.6|7293.8|16
1624324020000|2021-06-22 01:07:00|7297.1|7294.3|7297.6|7294.8|7297.6|7294.8|7296.6|7293.8|23
1624324030000|2021-06-22 01:07:10|7296.7|7293.9|7296.6|7293.8|7297.1|7294.3|7296.6|7293.8|7
1624324040000|2021-06-22 01:07:20|7297.6|7294.8|7296.6|7293.8|7297.6|7294.8|7296.6|7293.8|8
1624324050000|2021-06-22 01:07:30|||||||||1
1624324060000|2021-06-22 01:07:40|||||||||9
1624324070000|2021-06-22 01:07:50|7297.1|7294.3|7297.6|7294.8|7297.6|7294.8|7296.6|7293.8|11
1624324080000|2021-06-22 01:08:00|7296.6|7293.8|7296.6|7293.8|7297.1|7294.3|7296.6|7293.8|4
1624324090000|2021-06-22 01:08:10|7295.7|7292.9|7295.6|7292.8|7295.7|7292.9|7295.6|7292.8|5
1624324100000|2021-06-22 01:08:20|7296.1|7293.3|7295.6|7292.8|7296.6|7293.8|7295.6|7292.8|4
1624324110000|2021-06-22 01:08:30|7295.7|7292.9|7293.7|7290.9|7296.6|7293.8|7293.6|7290.8|25
1624324120000|2021-06-22 01:08:40|7293.6|7290.8|7293.6|7290.8|7293.7|7290.9|7293.6|7290.8|9
1624324130000|2021-06-22 01:08:50|7293.2|7290.4|7293.7|7290.9|7294.6|7291.8|7292.6|7289.8|16
1624324140000|2021-06-22 01:09:00|7293.6|7290.8|7293.6|7290.8|7294.1|7291.3|7293.2|7290.4|12
1624324150000|2021-06-22 01:09:10|7293.1|7290.3|7291.6|7288.8|7293.1|7290.3|7291.6|7288.8|47
1624324160000|2021-06-22 01:09:20|7291.7|7288.9|7292.1|7289.3|7292.6|7289.8|7290.7|7287.9|12
1624324170000|2021-06-22 01:09:30|7292.6|7289.8|7292.6|7289.8|7293.6|7290.8|7292.1|7289.3|13
1624324180000|2021-06-22 01:09:40|7292.7|7289.9|7292.6|7289.8|7293.1|7290.3|7292.6|7289.8|1
1624324190000|2021-06-22 01:09:50|7292.2|7289.4|7292.6|7289.8|7292.6|7289.8|7292.2|7289.4|3
1624324200000|2021-06-22 01:10:00|7293.6|7290.8|7293.2|7290.4|7293.6|7290.8|7292.6|7289.8|20
1624324210000|2021-06-22 01:10:10|7293.6|7290.8|7294.6|7291.8|7294.6|7291.8|7293.6|7290.8|14
1624324220000|2021-06-22 01:10:20|7295.1|7292.3|7295.2|7292.4|7295.7|7292.9|7294.7|7291.9|48
1624324230000|2021-06-22 01:10:30|7294.7|7291.9|7294.6|7291.8|7294.7|7291.9|7294.6|7291.8|0
1624324240000|2021-06-22 01:10:40|7294.2|7291.4|7293.6|7290.8|7294.2|7291.4|7292.7|7289.9|9
1624324250000|2021-06-22 01:10:50|7294.1|7291.3|7293.6|7290.8|7294.1|7291.3|7293.6|7290.8|4
1624324260000|2021-06-22 01:11:00|7292.7|7289.9|7293.6|7290.8|7293.6|7290.8|7292.7|7289.9|2
1624324270000|2021-06-22 01:11:10|7294.1|7291.3|7294.6|7291.8|7294.6|7291.8|7293.6|7290.8|14
1624324290000|2021-06-22 01:11:30|7293.7|7290.9|7293.6|7290.8|7293.7|7290.9|7293.6|7290.8|6
1624324300000|2021-06-22 01:11:40|7294.1|7291.3|7295.6|7292.8|7295.6|7292.8|7294.1|7291.3|5
1624324310000|2021-06-22 01:11:50|7295.1|7292.3|7295.7|7292.9|7296.1|7293.3|7295.1|7292.3|11
1624324320000|2021-06-22 01:12:00|7295.6|7292.8|7295.6|7292.8|7296.6|7293.8|7295.6|7292.8|6
1624324330000|2021-06-22 01:12:10|7295.2|7292.4|7296.1|7293.3|7296.6|7293.8|7294.7|7291.9|10
1624324340000|2021-06-22 01:12:20|7296.6|7293.8|7295.7|7292.9|7296.6|7293.8|7295.7|7292.9|5
1624324350000|2021-06-22 01:12:30|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|2
1624324360000|2021-06-22 01:12:40|||||||||1
1624324370000|2021-06-22 01:12:50|||||||||10
1624324380000|2021-06-22 01:13:00|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7295.6|7292.8|10
1624324390000|2021-06-22 01:13:10|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|4
1624324400000|2021-06-22 01:13:20|7296.1|7293.3|7296.6|7293.8|7296.6|7293.8|7296.1|7293.3|6
1624324410000|2021-06-22 01:13:30|7296.1|7293.3|7296.1|7293.3|7296.6|7293.8|7295.6|7292.8|7
1624324420000|2021-06-22 01:13:40|7295.7|7292.9|7297.6|7294.8|7297.6|7294.8|7295.6|7292.8|13
1624324430000|2021-06-22 01:13:50|7297.1|7294.3|7297.6|7294.8|7297.6|7294.8|7297.1|7294.3|3
1624324440000|2021-06-22 01:14:00|7298.1|7295.3|7297.6|7294.8|7298.6|7295.8|7297.6|7294.8|44
1624324450000|2021-06-22 01:14:10|7296.6|7293.8|7297.6|7294.8|7297.6|7294.8|7296.6|7293.8|18
1624324460000|2021-06-22 01:14:20|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|2
1624324470000|2021-06-22 01:14:30|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|17
1624324480000|2021-06-22 01:14:40|7300.1|7297.3|7300.6|7297.8|7300.6|7297.8|7300.1|7297.3|14
1624324490000|2021-06-22 01:14:50|7301.6|7298.8|7301.6|7298.8|7302.6|7299.8|7301.6|7298.8|23
1624324500000|2021-06-22 01:15:00|7302.1|7299.3|7300.6|7297.8|7302.6|7299.8|7299.6|7296.8|53
1624324510000|2021-06-22 01:15:10|7300.1|7297.3|7299.6|7296.8|7300.6|7297.8|7299.6|7296.8|19
1624324520000|2021-06-22 01:15:20|7300.6|7297.8|7302.6|7299.8|7302.6|7299.8|7300.1|7297.3|54
1624324530000|2021-06-22 01:15:30|7303.1|7300.3|7302.6|7299.8|7303.6|7300.8|7302.6|7299.8|11
1624324540000|2021-06-22 01:15:40|7301.6|7298.8|7302.6|7299.8|7302.6|7299.8|7301.6|7298.8|8
1624324550000|2021-06-22 01:15:50|||||||||2
1624324560000|2021-06-22 01:16:00|7303.1|7300.3|7303.6|7300.8|7303.6|7300.8|7303.1|7300.3|6
1624324570000|2021-06-22 01:16:10|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|10
1624324580000|2021-06-22 01:16:20|7303.1|7300.3|7304.6|7301.8|7304.6|7301.8|7303.1|7300.3|6
1624324590000|2021-06-22 01:16:30|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.1|7302.3|12
1624324600000|2021-06-22 01:16:40|||||||||2
1624324610000|2021-06-22 01:16:50|7304.7|7301.9|7306.6|7303.8|7306.6|7303.8|7304.6|7301.8|55
1624324620000|2021-06-22 01:17:00|||||||||5
1624324640000|2021-06-22 01:17:20|7305.6|7302.8|7305.6|7302.8|7306.1|7303.3|7305.6|7302.8|23
1624324650000|2021-06-22 01:17:30|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.1|7303.3|10
1624324660000|2021-06-22 01:17:40|7306.1|7303.3|7305.6|7302.8|7306.6|7303.8|7305.6|7302.8|8
1624324670000|2021-06-22 01:17:50|7305.1|7302.3|7305.6|7302.8|7306.6|7303.8|7304.7|7301.9|15
1624324680000|2021-06-22 01:18:00|7305.1|7302.3|7304.6|7301.8|7305.6|7302.8|7303.6|7300.8|14
1624324690000|2021-06-22 01:18:10|||||||||2
1624324700000|2021-06-22 01:18:20|||||||||8
1624324710000|2021-06-22 01:18:30|7304.1|7301.3|7304.6|7301.8|7304.6|7301.8|7303.6|7300.8|9
1624324720000|2021-06-22 01:18:40|7304.1|7301.3|7304.6|7301.8|7304.6|7301.8|7303.6|7300.8|5
1624324730000|2021-06-22 01:18:50|7305.6|7302.8|7306.6|7303.8|7306.6|7303.8|7305.6|7302.8|28
1624324740000|2021-06-22 01:19:00|||||||||9
1624324750000|2021-06-22 01:19:10|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|34
1624324760000|2021-06-22 01:19:20|7308.1|7305.3|7307.6|7304.8|7308.1|7305.3|7307.6|7304.8|43
1624324770000|2021-06-22 01:19:30|7306.7|7303.9|7308.6|7305.8|7308.6|7305.8|7306.6|7303.8|28
1624324780000|2021-06-22 01:19:40|7309.1|7306.3|7308.6|7305.8|7309.6|7306.8|7308.6|7305.8|55
1624324790000|2021-06-22 01:19:50|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|13
1624324800000|2021-06-22 01:20:00|7307.7|7304.9|7308.1|7305.3|7308.6|7305.8|7307.6|7304.8|18
1624324810000|2021-06-22 01:20:10|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|9
1624324820000|2021-06-22 01:20:20|7309.6|7306.8|7314.1|7311.3|7314.1|7311.3|7309.6|7306.8|146
1624324830000|2021-06-22 01:20:30|7314.6|7311.8|7315.6|7312.8|7316.6|7313.8|7314.6|7311.8|217
1624324840000|2021-06-22 01:20:40|7315.2|7312.4|7313.6|7310.8|7315.2|7312.4|7313.6|7310.8|62
1624324850000|2021-06-22 01:20:50|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|18
1624324860000|2021-06-22 01:21:00|7314.1|7311.3|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|27
1624324870000|2021-06-22 01:21:10|7314.1|7311.3|7314.6|7311.8|7314.6|7311.8|7313.6|7310.8|3
1624324880000|2021-06-22 01:21:20|7314.1|7311.3|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|77
1624324890000|2021-06-22 01:21:30|7312.6|7309.8|7312.1|7309.3|7312.6|7309.8|7311.7|7308.9|95
1624324900000|2021-06-22 01:21:40|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|11
1624324910000|2021-06-22 01:21:50|7312.6|7309.8|7313.6|7310.8|7313.6|7310.8|7312.1|7309.3|45
1624324920000|2021-06-22 01:22:00|7314.6|7311.8|7314.6|7311.8|7315.6|7312.8|7314.6|7311.8|27
1624324930000|2021-06-22 01:22:10|7314.1|7311.3|7314.6|7311.8|7315.6|7312.8|7314.1|7311.3|23
1624324940000|2021-06-22 01:22:20|7313.7|7310.9|7313.6|7310.8|7313.7|7310.9|7312.7|7309.9|15
1624324950000|2021-06-22 01:22:30|7313.7|7310.9|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|16
1624324960000|2021-06-22 01:22:40|7312.7|7309.9|7312.6|7309.8|7313.1|7310.3|7311.6|7308.8|19
1624324970000|2021-06-22 01:22:50|7312.1|7309.3|7311.6|7308.8|7312.1|7309.3|7311.6|7308.8|10
1624324980000|2021-06-22 01:23:00|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|2
1624324990000|2021-06-22 01:23:10|7311.6|7308.8|7310.1|7307.3|7311.6|7308.8|7309.6|7306.8|37
1624325000000|2021-06-22 01:23:20|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7309.6|7306.8|14
1624325010000|2021-06-22 01:23:30|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|9
1624325020000|2021-06-22 01:23:40|7309.1|7306.3|7308.6|7305.8|7309.6|7306.8|7308.6|7305.8|15
1624325030000|2021-06-22 01:23:50|7309.1|7306.3|7309.6|7306.8|7309.6|7306.8|7308.6|7305.8|34
1624325040000|2021-06-22 01:24:00|7309.7|7306.9|7309.6|7306.8|7310.6|7307.8|7309.6|7306.8|13
1624325050000|2021-06-22 01:24:10|7310.1|7307.3|7310.6|7307.8|7310.6|7307.8|7309.6|7306.8|9
1624325060000|2021-06-22 01:24:20|7309.6|7306.8|7310.6|7307.8|7310.6|7307.8|7309.6|7306.8|12
1624325070000|2021-06-22 01:24:30|7310.1|7307.3|7310.6|7307.8|7310.6|7307.8|7309.6|7306.8|7
1624325080000|2021-06-22 01:24:40|7310.1|7307.3|7310.6|7307.8|7310.6|7307.8|7310.1|7307.3|4
1624325090000|2021-06-22 01:24:50|7310.2|7307.4|7309.7|7306.9|7310.2|7307.4|7309.7|7306.9|3
1624325100000|2021-06-22 01:25:00|7309.6|7306.8|7309.6|7306.8|7310.6|7307.8|7309.6|7306.8|8
1624325110000|2021-06-22 01:25:10|7310.1|7307.3|7310.6|7307.8|7310.6|7307.8|7310.1|7307.3|11
1624325130000|2021-06-22 01:25:30|7309.7|7306.9|7310.6|7307.8|7310.6|7307.8|7309.6|7306.8|4
1624325140000|2021-06-22 01:25:40|7310.1|7307.3|7310.1|7307.3|7310.6|7307.8|7309.7|7306.9|1
1624325150000|2021-06-22 01:25:50|7309.7|7306.9|7309.6|7306.8|7309.7|7306.9|7309.6|7306.8|0
1624325160000|2021-06-22 01:26:00|7309.1|7306.3|7309.1|7306.3|7309.6|7306.8|7309.1|7306.3|7
1624325170000|2021-06-22 01:26:10|7308.7|7305.9|7308.6|7305.8|7308.7|7305.9|7308.6|7305.8|3
1624325180000|2021-06-22 01:26:20|||||||||2
1624325190000|2021-06-22 01:26:30|7308.7|7305.9|7309.6|7306.8|7309.6|7306.8|7308.7|7305.9|3
1624325200000|2021-06-22 01:26:40|7309.2|7306.4|7308.6|7305.8|7309.2|7306.4|7308.6|7305.8|15
1624325210000|2021-06-22 01:26:50|7307.7|7304.9|7307.6|7304.8|7308.6|7305.8|7307.6|7304.8|12
1624325220000|2021-06-22 01:27:00|7308.1|7305.3|7308.6|7305.8|7308.6|7305.8|7307.7|7304.9|7
1624325230000|2021-06-22 01:27:10|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.6|7305.8|1
1624325240000|2021-06-22 01:27:20|7309.6|7306.8|7309.6|7306.8|7309.7|7306.9|7309.6|7306.8|10
1624325250000|2021-06-22 01:27:30|7309.7|7306.9|7309.6|7306.8|7310.6|7307.8|7308.7|7305.9|9
1624325260000|2021-06-22 01:27:40|7310.6|7307.8|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|9
1624325270000|2021-06-22 01:27:50|7310.6|7307.8|7311.6|7308.8|7311.6|7308.8|7310.6|7307.8|9
1624325280000|2021-06-22 01:28:00|7311.7|7308.9|7311.6|7308.8|7311.7|7308.9|7310.7|7307.9|14
1624325290000|2021-06-22 01:28:10|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.6|7309.8|6
1624325310000|2021-06-22 01:28:30|7313.2|7310.4|7311.6|7308.8|7313.2|7310.4|7311.6|7308.8|24
1624325320000|2021-06-22 01:28:40|7310.7|7307.9|7310.6|7307.8|7310.7|7307.9|7310.6|7307.8|14
1624325330000|2021-06-22 01:28:50|7311.6|7308.8|7310.6|7307.8|7311.6|7308.8|7310.6|7307.8|9
1624325340000|2021-06-22 01:29:00|7310.1|7307.3|7310.1|7307.3|7310.6|7307.8|7309.6|7306.8|11
1624325350000|2021-06-22 01:29:10|7309.7|7306.9|7309.6|7306.8|7310.6|7307.8|7309.6|7306.8|7
1624325360000|2021-06-22 01:29:20|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7309.6|7306.8|7
1624325370000|2021-06-22 01:29:30|7310.1|7307.3|7310.1|7307.3|7310.6|7307.8|7309.6|7306.8|17
1624325380000|2021-06-22 01:29:40|7309.6|7306.8|7310.6|7307.8|7310.6|7307.8|7309.6|7306.8|3
1624325390000|2021-06-22 01:29:50|7310.1|7307.3|7311.6|7308.8|7311.6|7308.8|7310.1|7307.3|11
1624325400000|2021-06-22 01:30:00|7312.1|7309.3|7312.6|7309.8|7313.6|7310.8|7311.6|7308.8|31
1624325410000|2021-06-22 01:30:10|7313.1|7310.3|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|17
1624325420000|2021-06-22 01:30:20|7313.1|7310.3|7311.6|7308.8|7313.6|7310.8|7311.6|7308.8|16
1624325430000|2021-06-22 01:30:30|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|8
1624325440000|2021-06-22 01:30:40|7311.7|7308.9|7313.6|7310.8|7313.6|7310.8|7311.6|7308.8|16
1624325450000|2021-06-22 01:30:50|7313.1|7310.3|7312.6|7309.8|7313.1|7310.3|7312.6|7309.8|11
1624325460000|2021-06-22 01:31:00|7313.1|7310.3|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|12
1624325470000|2021-06-22 01:31:10|||||||||4
1624325480000|2021-06-22 01:31:20|||||||||1
1624325490000|2021-06-22 01:31:30|7313.6|7310.8|7311.6|7308.8|7313.6|7310.8|7310.6|7307.8|85
1624325500000|2021-06-22 01:31:40|7311.2|7308.4|7310.6|7307.8|7311.6|7308.8|7310.6|7307.8|4
1624325510000|2021-06-22 01:31:50|||||||||2
1624325520000|2021-06-22 01:32:00|7310.1|7307.3|7310.6|7307.8|7310.6|7307.8|7310.1|7307.3|2
1624325530000|2021-06-22 01:32:10|7311.6|7308.8|7310.6|7307.8|7311.6|7308.8|7310.6|7307.8|16
1624325540000|2021-06-22 01:32:20|7311.6|7308.8|7312.6|7309.8|7312.6|7309.8|7311.6|7308.8|17
1624325550000|2021-06-22 01:32:30|7311.7|7308.9|7312.6|7309.8|7312.6|7309.8|7311.6|7308.8|6
1624325560000|2021-06-22 01:32:40|7311.7|7308.9|7311.6|7308.8|7311.7|7308.9|7311.6|7308.8|4
1624325580000|2021-06-22 01:33:00|7312.6|7309.8|7313.6|7310.8|7313.6|7310.8|7311.6|7308.8|6
1624325590000|2021-06-22 01:33:10|||||||||5
1624325600000|2021-06-22 01:33:20|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|16
1624325610000|2021-06-22 01:33:30|7313.6|7310.8|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|9
1624325620000|2021-06-22 01:33:40|||||||||1
1624325630000|2021-06-22 01:33:50|||||||||4
1624325640000|2021-06-22 01:34:00|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|17
1624325660000|2021-06-22 01:34:20|7312.1|7309.3|7312.1|7309.3|7312.6|7309.8|7312.1|7309.3|5
1624325670000|2021-06-22 01:34:30|7312.6|7309.8|7311.6|7308.8|7312.6|7309.8|7310.7|7307.9|6
1624325680000|2021-06-22 01:34:40|7310.7|7307.9|7311.6|7308.8|7311.6|7308.8|7310.6|7307.8|2
1624325690000|2021-06-22 01:34:50|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7310.6|7307.8|4
1624325700000|2021-06-22 01:35:00|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|0
1624325710000|2021-06-22 01:35:10|||||||||1
1624325720000|2021-06-22 01:35:20|7311.1|7308.3|7309.6|7306.8|7311.1|7308.3|7309.6|7306.8|11
1624325760000|2021-06-22 01:36:00|7310.1|7307.3|7311.6|7308.8|7311.6|7308.8|7310.1|7307.3|17
1624325770000|2021-06-22 01:36:10|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|3
1624325780000|2021-06-22 01:36:20|7312.1|7309.3|7312.6|7309.8|7312.6|7309.8|7311.6|7308.8|3
1624325790000|2021-06-22 01:36:30|||||||||1
1624325800000|2021-06-22 01:36:40|7312.1|7309.3|7311.6|7308.8|7312.1|7309.3|7310.6|7307.8|4
1624325810000|2021-06-22 01:36:50|7310.6|7307.8|7311.6|7308.8|7311.6|7308.8|7310.6|7307.8|24
1624325820000|2021-06-22 01:37:00|7312.1|7309.3|7312.6|7309.8|7312.6|7309.8|7312.1|7309.3|6
1624325830000|2021-06-22 01:37:10|7312.1|7309.3|7312.6|7309.8|7313.6|7310.8|7312.1|7309.3|18
1624325840000|2021-06-22 01:37:20|7312.1|7309.3|7311.6|7308.8|7312.1|7309.3|7310.6|7307.8|8
1624325850000|2021-06-22 01:37:30|7312.1|7309.3|7311.6|7308.8|7312.6|7309.8|7311.6|7308.8|6
1624325860000|2021-06-22 01:37:40|||||||||3
1624325870000|2021-06-22 01:37:50|7312.1|7309.3|7311.6|7308.8|7312.6|7309.8|7310.6|7307.8|8
1624325880000|2021-06-22 01:38:00|7310.6|7307.8|7310.6|7307.8|7311.6|7308.8|7310.6|7307.8|8
1624325900000|2021-06-22 01:38:20|7311.1|7308.3|7310.6|7307.8|7311.6|7308.8|7310.6|7307.8|2
1624325910000|2021-06-22 01:38:30|7311.6|7308.8|7312.6|7309.8|7312.6|7309.8|7311.1|7308.3|2
1624325920000|2021-06-22 01:38:40|||||||||6
1624325930000|2021-06-22 01:38:50|7312.1|7309.3|7315.6|7312.8|7315.6|7312.8|7312.1|7309.3|42
1624325940000|2021-06-22 01:39:00|7314.6|7311.8|7324.6|7321.8|7327.6|7322.8|7314.6|7311.8|539
1624325950000|2021-06-22 01:39:10|7325.5|7322.7|7324.6|7321.8|7325.6|7322.8|7323.6|7320.8|58
1624325960000|2021-06-22 01:39:20|7324.1|7321.3|7324.6|7321.8|7324.6|7321.8|7323.6|7320.8|39
1624325970000|2021-06-22 01:39:30|7324.1|7321.3|7323.6|7320.8|7324.6|7321.8|7323.6|7320.8|36
1624325980000|2021-06-22 01:39:40|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|22
1624325990000|2021-06-22 01:39:50|7323.1|7320.3|7323.6|7320.8|7324.1|7321.3|7323.1|7320.3|26
1624326000000|2021-06-22 01:40:00|7323.1|7320.3|7322.6|7319.8|7323.1|7320.3|7322.6|7319.8|24
1624326010000|2021-06-22 01:40:10|7322.1|7319.3|7321.6|7318.8|7322.6|7319.8|7321.6|7318.8|33
1624326020000|2021-06-22 01:40:20|7320.6|7317.8|7322.1|7319.3|7322.5|7319.7|7320.6|7317.8|59
1624326030000|2021-06-22 01:40:30|7321.6|7318.8|7322.1|7319.3|7322.6|7319.8|7321.6|7318.8|19
1624326040000|2021-06-22 01:40:40|7321.6|7318.8|7322.6|7319.8|7322.6|7319.8|7321.6|7318.8|17
1624326050000|2021-06-22 01:40:50|7322.5|7319.7|7321.6|7318.8|7322.6|7319.8|7321.6|7318.8|31
1624326060000|2021-06-22 01:41:00|7322.1|7319.3|7322.6|7319.8|7322.6|7319.8|7321.6|7318.8|11
1624326070000|2021-06-22 01:41:10|7323.1|7320.3|7323.6|7320.8|7323.6|7320.8|7322.6|7319.8|33
1624326080000|2021-06-22 01:41:20|7322.6|7319.8|7323.6|7320.8|7323.6|7320.8|7322.6|7319.8|12
1624326090000|2021-06-22 01:41:30|7322.6|7319.8|7322.6|7319.8|7323.1|7320.3|7322.6|7319.8|12
1624326100000|2021-06-22 01:41:40|7323.5|7320.7|7323.6|7320.8|7323.6|7320.8|7323.5|7320.7|7
1624326110000|2021-06-22 01:41:50|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|18
1624326120000|2021-06-22 01:42:00|7325.5|7322.7|7325.6|7322.8|7326.1|7323.3|7325.5|7322.7|90
1624326130000|2021-06-22 01:42:10|||||||||16
1624326140000|2021-06-22 01:42:20|7326.1|7323.3|7326.6|7323.8|7326.6|7323.8|7325.6|7322.8|46
1624326150000|2021-06-22 01:42:30|7325.6|7322.8|7327.6|7324.8|7327.6|7324.8|7325.6|7322.8|56
1624326160000|2021-06-22 01:42:40|7326.6|7323.8|7326.6|7323.8|7327.2|7324.3|7325.5|7322.7|81
1624326170000|2021-06-22 01:42:50|7327.5|7324.7|7327.6|7324.8|7327.6|7324.8|7326.6|7323.8|27
1624326180000|2021-06-22 01:43:00|7328|7325.2|7326.6|7323.8|7328|7325.2|7326.6|7323.8|46
1624326190000|2021-06-22 01:43:10|7326.5|7323.7|7326.6|7323.8|7326.6|7323.8|7326.5|7323.7|24
1624326200000|2021-06-22 01:43:20|7327.1|7324.3|7327.1|7324.3|7327.6|7324.8|7326.6|7323.8|23
1624326210000|2021-06-22 01:43:30|7327.6|7324.8|7327.5|7324.7|7327.6|7324.8|7327.5|7324.7|6
1624326220000|2021-06-22 01:43:40|7327.6|7324.8|7326.5|7323.7|7327.6|7324.8|7326.5|7323.7|15
1624326230000|2021-06-22 01:43:50|7326.6|7323.8|7325.6|7322.8|7327.5|7324.7|7325.6|7322.8|29
1624326240000|2021-06-22 01:44:00|7326.5|7323.7|7326|7323.2|7326.5|7323.7|7325.5|7322.7|31
1624326250000|2021-06-22 01:44:10|7326.5|7323.7|7324.6|7321.8|7326.5|7323.7|7324.6|7321.8|27
1624326260000|2021-06-22 01:44:20|7324.1|7321.3|7325.5|7322.7|7325.5|7322.7|7324.1|7321.3|24
1624326270000|2021-06-22 01:44:30|7325|7322.2|7324.5|7321.7|7325.5|7322.7|7324.5|7321.7|7
1624326280000|2021-06-22 01:44:40|7324.6|7321.8|7324.5|7321.7|7324.6|7321.8|7323.6|7320.8|13
1624326290000|2021-06-22 01:44:50|7323.6|7320.8|7324|7321.2|7324.5|7321.7|7323.5|7320.1|27
1624326300000|2021-06-22 01:45:00|7324.5|7321.7|7323.6|7320.8|7324.5|7321.7|7323.5|7320.7|26
1624326310000|2021-06-22 01:45:10|7323.5|7320.7|7324.5|7321.7|7324.5|7321.7|7323.5|7320.7|2
1624326320000|2021-06-22 01:45:20|7324.1|7321.3|7324.5|7321.7|7324.5|7321.7|7324.1|7321.3|5
1624326330000|2021-06-22 01:45:30|7325.5|7322.7|7326.5|7323.7|7326.5|7323.7|7325.5|7322.7|15
1624326340000|2021-06-22 01:45:40|7327.5|7324.7|7326.5|7323.7|7327.5|7324.7|7326.5|7323.7|16
1624326350000|2021-06-22 01:45:50|7326.6|7323.8|7326.5|7323.7|7326.6|7323.8|7325.6|7322.8|31
1624326360000|2021-06-22 01:46:00|7326.6|7323.8|7326.6|7323.8|7327.5|7324.7|7326.6|7323.8|21
1624326370000|2021-06-22 01:46:10|7326.5|7323.7|7325.6|7322.8|7326.5|7323.7|7325.6|7322.8|14
1624326380000|2021-06-22 01:46:20|7326|7323.2|7326.5|7323.7|7326.5|7323.7|7325.6|7322.8|29
1624326390000|2021-06-22 01:46:30|7326.1|7323.3|7325.1|7322.3|7326.1|7323.3|7324.6|7321.8|5
1624326400000|2021-06-22 01:46:40|7325.5|7322.7|7325.6|7322.8|7325.6|7322.8|7325.5|7322.7|7
1624326410000|2021-06-22 01:46:50|7326.5|7323.7|7326.1|7323.3|7327.6|7324.8|7326.1|7323.3|22
1624326420000|2021-06-22 01:47:00|7326.5|7323.7|7326.5|7323.7|7326.6|7323.8|7325.6|7322.8|14
1624326430000|2021-06-22 01:47:10|7325.6|7322.8|7325.5|7322.7|7325.6|7322.8|7325.5|7322.7|9
1624326440000|2021-06-22 01:47:20|||||||||1
1624326450000|2021-06-22 01:47:30|7325.6|7322.8|7324.5|7321.7|7325.6|7322.8|7324.5|7321.7|35
1624326460000|2021-06-22 01:47:40|7324.6|7321.8|7325.6|7322.8|7326|7323.2|7324.6|7321.8|9
1624326470000|2021-06-22 01:47:50|7325.5|7322.7|7326.5|7323.7|7326.5|7323.7|7325.5|7322.7|3
1624326480000|2021-06-22 01:48:00|7325.6|7322.8|7322.6|7319.8|7325.6|7322.8|7322.6|7319.8|218
1624326490000|2021-06-22 01:48:10|7321.6|7318.8|7322.6|7319.8|7322.6|7319.8|7320.6|7317.8|70
1624326500000|2021-06-22 01:48:20|7322.1|7319.3|7321.6|7318.8|7322.6|7319.8|7321.6|7318.8|6
1624326510000|2021-06-22 01:48:30|7320.6|7317.8|7321.6|7318.8|7321.6|7318.8|7320.6|7317.8|6
1624326520000|2021-06-22 01:48:40|7320.6|7317.8|7321.6|7318.8|7321.6|7318.8|7320.2|7317.4|125
1624326530000|2021-06-22 01:48:50|7321.2|7318.4|7320.7|7317.9|7321.6|7318.8|7320.6|7317.8|9
1624326540000|2021-06-22 01:49:00|7319.7|7316.9|7320.6|7317.8|7320.6|7317.8|7319.6|7316.8|43
1624326550000|2021-06-22 01:49:10|7320.1|7317.3|7319.7|7316.9|7320.7|7317.9|7319.6|7316.8|25
1624326560000|2021-06-22 01:49:20|7320.2|7317.4|7320.7|7317.9|7321.6|7318.8|7319.7|7316.9|37
1624326570000|2021-06-22 01:49:30|7321.6|7318.8|7320.7|7317.9|7321.6|7318.8|7320.6|7317.8|13
1624326580000|2021-06-22 01:49:40|7320.6|7317.8|7320.6|7317.8|7320.7|7317.9|7320.2|7317.4|10
1624326590000|2021-06-22 01:49:50|7319.7|7316.9|7320.6|7317.8|7320.7|7317.9|7319.7|7316.9|13
1624326600000|2021-06-22 01:50:00|7319.7|7316.9|7317.7|7314.9|7319.7|7316.9|7317.7|7314.9|41
1624326610000|2021-06-22 01:50:10|7317.6|7314.8|7318.2|7315.4|7318.2|7315.4|7317.6|7314.8|12
1624326620000|2021-06-22 01:50:20|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|6
1624326630000|2021-06-22 01:50:30|7317.6|7314.8|7317.6|7314.8|7317.7|7314.9|7317.6|7314.8|8
1624326640000|2021-06-22 01:50:40|7317.7|7314.9|7317.6|7314.8|7317.7|7314.9|7317.6|7314.8|0
1624326650000|2021-06-22 01:50:50|7317.7|7314.9|7317.6|7314.8|7317.7|7314.9|7317.6|7314.8|1
1624326660000|2021-06-22 01:51:00|7316.7|7313.9|7317.6|7314.8|7318.6|7315.8|7316.7|7313.9|38
1624326670000|2021-06-22 01:51:10|7317.7|7314.9|7317.6|7314.8|7318.6|7315.8|7317.6|7314.8|3
1624326680000|2021-06-22 01:51:20|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|7316.6|7313.8|12
1624326690000|2021-06-22 01:51:30|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|4
1624326700000|2021-06-22 01:51:40|7317.1|7314.3|7316.6|7313.8|7317.6|7314.8|7316.6|7313.8|2
1624326710000|2021-06-22 01:51:50|||||||||1
1624326720000|2021-06-22 01:52:00|7315.7|7312.9|7316.6|7313.8|7316.6|7313.8|7315.7|7312.9|22
1624326730000|2021-06-22 01:52:10|||||||||7
1624326740000|2021-06-22 01:52:20|7317.1|7314.3|7316.6|7313.8|7317.6|7314.8|7316.6|7313.8|27
1624326750000|2021-06-22 01:52:30|7315.7|7312.9|7315.6|7312.8|7315.7|7312.9|7315.6|7312.8|5
1624326760000|2021-06-22 01:52:40|||||||||2
1624326770000|2021-06-22 01:52:50|||||||||5
1624326780000|2021-06-22 01:53:00|7315.2|7312.4|7312.7|7309.9|7315.2|7312.4|7312.7|7309.9|64
1624326790000|2021-06-22 01:53:10|7313.6|7310.8|7312.7|7309.9|7313.7|7310.9|7312.7|7309.9|33
1624326800000|2021-06-22 01:53:20|7312.2|7309.4|7313.6|7310.8|7314.1|7311.3|7312.2|7309.4|45
1624326810000|2021-06-22 01:53:30|7312.7|7309.9|7313.6|7310.8|7313.6|7310.8|7312.7|7309.9|12
1624326820000|2021-06-22 01:53:40|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7313.1|7310.3|0
1624326830000|2021-06-22 01:53:50|7313.1|7310.3|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|5
1624326840000|2021-06-22 01:54:00|||||||||2
1624326850000|2021-06-22 01:54:10|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|6
1624326860000|2021-06-22 01:54:20|7313.7|7310.9|7314.6|7311.8|7314.6|7311.8|7313.6|7310.8|17
1624326870000|2021-06-22 01:54:30|||||||||1
1624326880000|2021-06-22 01:54:40|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7313.7|7310.9|7
1624326890000|2021-06-22 01:54:50|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|1
1624326900000|2021-06-22 01:55:00|7314.1|7311.3|7313.6|7310.8|7314.6|7311.8|7313.6|7310.8|10
1624326910000|2021-06-22 01:55:10|||||||||1
1624326920000|2021-06-22 01:55:20|7312.7|7309.9|7312.6|7309.8|7312.7|7309.9|7312.6|7309.8|13
1624326930000|2021-06-22 01:55:30|7311.7|7308.9|7312.6|7309.8|7312.6|7309.8|7311.6|7308.8|18
1624326940000|2021-06-22 01:55:40|7311.7|7308.9|7311.6|7308.8|7312.1|7309.3|7311.6|7308.8|12
1624326950000|2021-06-22 01:55:50|7312.1|7309.3|7312.7|7309.9|7312.7|7309.9|7311.7|7308.9|8
1624326960000|2021-06-22 01:56:00|7312.6|7309.8|7315.1|7312.3|7315.6|7312.8|7312.6|7309.8|51
1624326970000|2021-06-22 01:56:10|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.1|7312.3|11
1624326980000|2021-06-22 01:56:20|7315.1|7312.3|7315.6|7312.8|7315.6|7312.8|7314.7|7311.9|15
1624326990000|2021-06-22 01:56:30|7315.1|7312.3|7315.6|7312.8|7315.6|7312.8|7315.1|7312.3|2
1624327000000|2021-06-22 01:56:40|7315.7|7312.9|7315.6|7312.8|7315.7|7312.9|7315.6|7312.8|2
1624327010000|2021-06-22 01:56:50|7315.7|7312.9|7315.7|7312.9|7316.6|7313.8|7315.7|7312.9|9
1624327020000|2021-06-22 01:57:00|7316.6|7313.8|7315.6|7312.8|7316.6|7313.8|7315.6|7312.8|37
1624327030000|2021-06-22 01:57:10|7316.1|7313.3|7315.6|7312.8|7316.1|7313.3|7315.1|7312.3|19
1624327040000|2021-06-22 01:57:20|7316.1|7313.3|7315.7|7312.9|7316.6|7313.8|7315.7|7312.9|3
1624327050000|2021-06-22 01:57:30|7316.6|7313.8|7315.7|7312.9|7316.6|7313.8|7315.6|7312.8|9
1624327060000|2021-06-22 01:57:40|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|17
1624327080000|2021-06-22 01:58:00|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.1|7313.3|5
1624327090000|2021-06-22 01:58:10|7316.7|7313.9|7317.6|7314.8|7317.6|7314.8|7316.7|7313.9|28
1624327100000|2021-06-22 01:58:20|7317.7|7314.9|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|31
1624327110000|2021-06-22 01:58:30|7319.6|7316.8|7318.6|7315.8|7319.6|7316.8|7318.6|7315.8|21
1624327120000|2021-06-22 01:58:40|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|12
1624327130000|2021-06-22 01:58:50|7318.6|7315.8|7319.6|7316.8|7319.6|7316.8|7318.6|7315.8|26
1624327140000|2021-06-22 01:59:00|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|12
1624327150000|2021-06-22 01:59:10|7317.6|7314.8|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|5
1624327160000|2021-06-22 01:59:20|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|6
1624327170000|2021-06-22 01:59:30|7318.7|7315.9|7317.6|7314.8|7318.7|7315.9|7317.6|7314.8|97
1624327180000|2021-06-22 01:59:40|||||||||4
1624327190000|2021-06-22 01:59:50|7317.7|7314.9|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|1
1624327200000|2021-06-22 02:00:00|7317.7|7314.9|7317.7|7314.9|7318.6|7315.8|7317.6|7314.8|38
1624327210000|2021-06-22 02:00:10|7318.1|7315.3|7318.6|7315.8|7318.6|7315.8|7317.7|7314.9|13
1624327220000|2021-06-22 02:00:20|7318.7|7315.9|7319.7|7316.9|7320.6|7317.8|7318.6|7315.8|32
1624327230000|2021-06-22 02:00:30|7319.6|7316.8|7320.6|7317.8|7320.7|7317.9|7319.6|7316.8|22
1624327240000|2021-06-22 02:00:40|7319.7|7316.9|7319.6|7316.8|7319.7|7316.9|7319.6|7316.8|13
1624327250000|2021-06-22 02:00:50|7320.6|7317.8|7320.1|7317.3|7320.6|7317.8|7320.1|7317.3|8
1624327260000|2021-06-22 02:01:00|7320.6|7317.8|7320.6|7317.8|7320.7|7317.9|7320.6|7317.8|5
1624327270000|2021-06-22 02:01:10|7320.7|7317.9|7319.7|7316.9|7320.7|7317.9|7319.6|7316.8|5
1624327280000|2021-06-22 02:01:20|7320.6|7317.8|7319.7|7316.9|7320.7|7317.9|7319.6|7316.8|17
1624327290000|2021-06-22 02:01:30|||||||||5
1624327300000|2021-06-22 02:01:40|7320.6|7317.8|7319.7|7316.9|7320.6|7317.8|7319.6|7316.8|7
1624327310000|2021-06-22 02:01:50|7320.2|7317.4|7320.7|7317.9|7321.2|7318.4|7320.2|7317.4|31
1624327320000|2021-06-22 02:02:00|7321.1|7318.3|7321.6|7318.8|7321.6|7318.8|7320.6|7317.8|25
1624327330000|2021-06-22 02:02:10|||||||||9
1624327340000|2021-06-22 02:02:20|||||||||8
1624327350000|2021-06-22 02:02:30|||||||||3
1624327360000|2021-06-22 02:02:40|7320.6|7317.8|7321.2|7318.4|7321.6|7318.8|7320.6|7317.8|11
1624327370000|2021-06-22 02:02:50|7320.7|7317.9|7320.7|7317.9|7321.2|7318.4|7320.7|7317.9|0
1624327380000|2021-06-22 02:03:00|7321.6|7318.8|7321.6|7318.8|7321.7|7318.9|7321.6|7318.8|6
1624327390000|2021-06-22 02:03:10|||||||||4
1624327400000|2021-06-22 02:03:20|7322.1|7319.3|7320.6|7317.8|7322.6|7319.8|7319.6|7316.8|48
1624327410000|2021-06-22 02:03:30|||||||||1
1624327420000|2021-06-22 02:03:40|7321.6|7318.8|7320.6|7317.8|7321.6|7318.8|7320.6|7317.8|22
1624327430000|2021-06-22 02:03:50|7320.2|7317.4|7319.6|7316.8|7320.2|7317.4|7319.6|7316.8|12
1624327440000|2021-06-22 02:04:00|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|13
1624327450000|2021-06-22 02:04:10|||||||||6
1624327460000|2021-06-22 02:04:20|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|5
1624327470000|2021-06-22 02:04:30|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|14
1624327480000|2021-06-22 02:04:40|7318.1|7315.3|7318.6|7315.8|7318.6|7315.8|7318.1|7315.3|4
1624327500000|2021-06-22 02:05:00|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|10
1624327510000|2021-06-22 02:05:10|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7315.6|7312.8|58
1624327520000|2021-06-22 02:05:20|||||||||10
1624327530000|2021-06-22 02:05:30|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|3
1624327540000|2021-06-22 02:05:40|7314.6|7311.8|7315.6|7312.8|7315.6|7312.8|7314.6|7311.8|15
1624327550000|2021-06-22 02:05:50|7315.1|7312.3|7314.6|7311.8|7315.6|7312.8|7314.6|7311.8|4
1624327560000|2021-06-22 02:06:00|7315.1|7312.3|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|12
1624327570000|2021-06-22 02:06:10|7314.6|7311.8|7314.6|7311.8|7315.1|7312.3|7314.6|7311.8|2
1624327580000|2021-06-22 02:06:20|7315.1|7312.3|7315.6|7312.8|7315.6|7312.8|7315.1|7312.3|2
1624327590000|2021-06-22 02:06:30|7315.1|7312.3|7314.6|7311.8|7315.1|7312.3|7314.6|7311.8|1
1624327600000|2021-06-22 02:06:40|7314.1|7311.3|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|15
1624327610000|2021-06-22 02:06:50|||||||||1
1624327620000|2021-06-22 02:07:00|7313.1|7310.3|7312.6|7309.8|7313.1|7310.3|7312.6|7309.8|10
1624327630000|2021-06-22 02:07:10|7313.6|7310.8|7313.6|7310.8|7314.1|7311.3|7312.6|7309.8|52
1624327640000|2021-06-22 02:07:20|7313.1|7310.3|7314.6|7311.8|7314.6|7311.8|7313.1|7310.3|30
1624327650000|2021-06-22 02:07:30|7313.6|7310.8|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|11
1624327660000|2021-06-22 02:07:40|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|1
1624327670000|2021-06-22 02:07:50|||||||||2
1624327680000|2021-06-22 02:08:00|||||||||1
1624327690000|2021-06-22 02:08:10|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7312.6|7309.8|143
1624327700000|2021-06-22 02:08:20|||||||||1
1624327710000|2021-06-22 02:08:30|||||||||1
1624327720000|2021-06-22 02:08:40|7314.6|7311.8|7313.6|7310.8|7314.6|7311.8|7313.6|7310.8|3
1624327730000|2021-06-22 02:08:50|||||||||1
1624327740000|2021-06-22 02:09:00|7312.6|7309.8|7313.6|7310.8|7313.6|7310.8|7312.6|7309.8|10
1624327750000|2021-06-22 02:09:10|||||||||1
1624327760000|2021-06-22 02:09:20|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7
1624327770000|2021-06-22 02:09:30|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|16
1624327780000|2021-06-22 02:09:40|7312.6|7309.8|7313.6|7310.8|7313.6|7310.8|7312.6|7309.8|8
1624327790000|2021-06-22 02:09:50|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7312.6|7309.8|15
1624327810000|2021-06-22 02:10:10|||||||||3
1624327820000|2021-06-22 02:10:20|7312.6|7309.8|7313.6|7310.8|7314.1|7311.3|7312.6|7309.8|28
1624327830000|2021-06-22 02:10:30|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7313.6|7310.8|26
1624327840000|2021-06-22 02:10:40|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|2
1624327860000|2021-06-22 02:11:00|7313.1|7310.3|7312.6|7309.8|7313.1|7310.3|7311.6|7308.8|25
1624327870000|2021-06-22 02:11:10|||||||||1
1624327880000|2021-06-22 02:11:20|7312.1|7309.3|7312.6|7309.8|7312.6|7309.8|7311.6|7308.8|15
1624327890000|2021-06-22 02:11:30|7312.1|7309.3|7312.6|7309.8|7312.6|7309.8|7312.1|7309.3|1
1624327900000|2021-06-22 02:11:40|||||||||5
1624327910000|2021-06-22 02:11:50|||||||||9
1624327920000|2021-06-22 02:12:00|||||||||4
1624327930000|2021-06-22 02:12:10|7313.1|7310.3|7311.6|7308.8|7313.1|7310.3|7311.6|7308.8|48
1624327940000|2021-06-22 02:12:20|7311.1|7308.3|7309.6|7306.8|7311.6|7308.8|7309.6|7306.8|51
1624327950000|2021-06-22 02:12:30|||||||||3
1624327960000|2021-06-22 02:12:40|7308.7|7305.9|7309.6|7306.8|7309.6|7306.8|7308.6|7305.8|19
1624327970000|2021-06-22 02:12:50|7308.6|7305.8|7308.6|7305.8|7309.1|7306.3|7308.6|7305.8|25
1624327980000|2021-06-22 02:13:00|7308.1|7305.3|7307.6|7304.8|7308.6|7305.8|7307.6|7304.8|47
1624327990000|2021-06-22 02:13:10|7307.7|7304.9|7308.6|7305.8|7308.6|7305.8|7307.7|7304.9|11
1624328000000|2021-06-22 02:13:20|7307.6|7304.8|7307.6|7304.8|7308.6|7305.8|7307.6|7304.8|34
1624328010000|2021-06-22 02:13:30|7308.6|7305.8|7308.1|7305.3|7308.6|7305.8|7307.6|7304.8|8
1624328020000|2021-06-22 02:13:40|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7307.6|7304.8|21
1624328030000|2021-06-22 02:13:50|7309.1|7306.3|7309.6|7306.8|7309.6|7306.8|7309.1|7306.3|10
1624328040000|2021-06-22 02:14:00|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|17
1624328050000|2021-06-22 02:14:10|7307.6|7304.8|7308.6|7305.8|7308.6|7305.8|7307.6|7304.8|9
1624328060000|2021-06-22 02:14:20|7308.1|7305.3|7308.6|7305.8|7308.6|7305.8|7307.6|7304.8|21
1624328070000|2021-06-22 02:14:30|7307.6|7304.8|7307.6|7304.8|7308.6|7305.8|7307.6|7304.8|9
1624328080000|2021-06-22 02:14:40|7308.1|7305.3|7308.6|7305.8|7308.6|7305.8|7307.6|7304.8|10
1624328090000|2021-06-22 02:14:50|7308.1|7305.3|7308.6|7305.8|7308.6|7305.8|7308.1|7305.3|24
1624328100000|2021-06-22 02:15:00|7307.6|7304.8|7308.6|7305.8|7308.6|7305.8|7307.6|7304.8|11
1624328130000|2021-06-22 02:15:30|||||||||28
1624328140000|2021-06-22 02:15:40|7307.7|7304.9|7308.6|7305.8|7308.6|7305.8|7307.7|7304.9|25
1624328150000|2021-06-22 02:15:50|7309.1|7306.3|7308.6|7305.8|7309.1|7306.3|7307.6|7304.8|33
1624328170000|2021-06-22 02:16:10|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|13
1624328180000|2021-06-22 02:16:20|7308.1|7305.3|7308.6|7305.8|7308.6|7305.8|7307.6|7304.8|19
1624328190000|2021-06-22 02:16:30|||||||||6
1624328200000|2021-06-22 02:16:40|7309.1|7306.3|7308.6|7305.8|7309.6|7306.8|7308.6|7305.8|19
1624328210000|2021-06-22 02:16:50|7309.1|7306.3|7312.6|7309.8|7312.6|7309.8|7309.1|7306.3|113
1624328220000|2021-06-22 02:17:00|7312.1|7309.3|7312.1|7309.3|7312.6|7309.8|7311.6|7308.8|20
1624328230000|2021-06-22 02:17:10|7312.6|7309.8|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|43
1624328240000|2021-06-22 02:17:20|7313.6|7310.8|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|9
1624328250000|2021-06-22 02:17:30|||||||||1
1624328260000|2021-06-22 02:17:40|||||||||2
1624328270000|2021-06-22 02:17:50|||||||||1
1624328280000|2021-06-22 02:18:00|||||||||1
1624328290000|2021-06-22 02:18:10|||||||||3
1624328300000|2021-06-22 02:18:20|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|21
1624328310000|2021-06-22 02:18:30|||||||||4
1624328320000|2021-06-22 02:18:40|||||||||4
1624328330000|2021-06-22 02:18:50|||||||||3
1624328350000|2021-06-22 02:19:10|7311.1|7308.3|7310.6|7307.8|7311.6|7308.8|7310.6|7307.8|35
1624328360000|2021-06-22 02:19:20|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|14
1624328370000|2021-06-22 02:19:30|7309.6|7306.8|7310.6|7307.8|7310.6|7307.8|7309.6|7306.8|2
1624328380000|2021-06-22 02:19:40|||||||||36
1624328400000|2021-06-22 02:20:00|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|6
1624328410000|2021-06-22 02:20:10|7310.6|7307.8|7309.6|7306.8|7310.6|7307.8|7309.6|7306.8|22
1624328420000|2021-06-22 02:20:20|||||||||9
1624328430000|2021-06-22 02:20:30|7309.1|7306.3|7309.6|7306.8|7309.6|7306.8|7308.6|7305.8|14
1624328450000|2021-06-22 02:20:50|7308.6|7305.8|7307.6|7304.8|7308.6|7305.8|7307.6|7304.8|31
1624328460000|2021-06-22 02:21:00|||||||||7
1624328480000|2021-06-22 02:21:20|||||||||2
1624328500000|2021-06-22 02:21:40|7308.1|7305.3|7308.6|7305.8|7308.6|7305.8|7308.1|7305.3|14
1624328510000|2021-06-22 02:21:50|7308.1|7305.3|7308.6|7305.8|7308.6|7305.8|7307.6|7304.8|13
1624328530000|2021-06-22 02:22:10|7309.5|7306.7|7308.6|7305.8|7309.6|7306.8|7308.6|7305.8|21
1624328540000|2021-06-22 02:22:20|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|3
1624328550000|2021-06-22 02:22:30|||||||||8
1624328560000|2021-06-22 02:22:40|||||||||3
1624328570000|2021-06-22 02:22:50|||||||||5
1624328590000|2021-06-22 02:23:10|7309.5|7306.7|7309.1|7306.3|7309.5|7306.7|7308.6|7305.8|18
1624328600000|2021-06-22 02:23:20|7308.6|7305.8|7307.6|7304.8|7308.6|7305.8|7307.6|7304.8|30
1624328620000|2021-06-22 02:23:40|7308.1|7305.3|7308.6|7305.8|7308.6|7305.8|7308.1|7305.3|14
1624328630000|2021-06-22 02:23:50|||||||||3
1624328640000|2021-06-22 02:24:00|||||||||3
1624328650000|2021-06-22 02:24:10|7309.5|7306.7|7308.6|7305.8|7309.5|7306.7|7308.6|7305.8|9
1624328660000|2021-06-22 02:24:20|||||||||1
1624328670000|2021-06-22 02:24:30|7310.6|7307.8|7310|7307.2|7310.6|7307.8|7309.6|7306.8|34
1624328680000|2021-06-22 02:24:40|7310.5|7307.7|7310.6|7307.8|7310.6|7307.8|7310.5|7307.7|2
1624328690000|2021-06-22 02:24:50|7309.6|7306.8|7309.6|7306.8|7310.1|7307.3|7309.6|7306.8|5
1624328700000|2021-06-22 02:25:00|7310|7307.2|7309.6|7306.8|7310.6|7307.8|7309.6|7306.8|6
1624328710000|2021-06-22 02:25:10|7310|7307.2|7310.6|7307.8|7310.6|7307.8|7309.6|7306.8|1
1624328720000|2021-06-22 02:25:20|||||||||1
1624328740000|2021-06-22 02:25:40|||||||||1
1624328760000|2021-06-22 02:26:00|||||||||1
1624328770000|2021-06-22 02:26:10|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|10
1624328790000|2021-06-22 02:26:30|||||||||1
1624328800000|2021-06-22 02:26:40|7311.1|7308.3|7311.6|7308.8|7311.6|7308.8|7310.6|7307.8|5
1624328830000|2021-06-22 02:27:10|||||||||1
1624328840000|2021-06-22 02:27:20|7311.1|7308.3|7311.6|7308.8|7311.6|7308.8|7310.6|7307.8|11
1624328850000|2021-06-22 02:27:30|||||||||1
1624328860000|2021-06-22 02:27:40|||||||||1
1624328870000|2021-06-22 02:27:50|7312.1|7309.3|7312.6|7309.8|7312.6|7309.8|7312.1|7309.3|13
1624328880000|2021-06-22 02:28:00|||||||||11
1624328900000|2021-06-22 02:28:20|||||||||1
1624328910000|2021-06-22 02:28:30|||||||||4
1624328920000|2021-06-22 02:28:40|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|2
1624328930000|2021-06-22 02:28:50|7312.1|7309.3|7311.5|7308.7|7312.1|7309.3|7311.5|7308.7|14
1624328940000|2021-06-22 02:29:00|||||||||1
1624328950000|2021-06-22 02:29:10|7311.6|7308.8|7311.5|7308.7|7311.6|7308.8|7311.5|7308.7|5
1624328960000|2021-06-22 02:29:20|||||||||2
1624328990000|2021-06-22 02:29:50|7311.6|7308.8|7312.5|7309.7|7312.5|7309.7|7311.5|7308.7|16
1624329000000|2021-06-22 02:30:00|7313.5|7310.7|7312.6|7309.8|7313.5|7310.7|7312.6|7309.8|41
1624329010000|2021-06-22 02:30:10|7312.5|7309.7|7313.5|7310.7|7313.5|7310.7|7312.5|7309.7|6
1624329030000|2021-06-22 02:30:30|||||||||7
1624329040000|2021-06-22 02:30:40|7312.6|7309.8|7312.5|7309.7|7312.6|7309.8|7312.5|7309.7|3
1624329050000|2021-06-22 02:30:50|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|0
1624329070000|2021-06-22 02:31:10|||||||||14
1624329090000|2021-06-22 02:31:30|7313.1|7310.3|7312.6|7309.8|7313.5|7310.7|7312.6|7309.8|1
1624329100000|2021-06-22 02:31:40|7313|7310.2|7313.5|7310.7|7313.5|7310.7|7312.6|7309.8|8
1624329110000|2021-06-22 02:31:50|7312.5|7309.7|7319|7316.2|7319.5|7316.7|7312.5|7309.7|175
1624329120000|2021-06-22 02:32:00|7319.5|7316.7|7319.5|7316.7|7320.6|7317.8|7318.6|7315.8|75
1624329130000|2021-06-22 02:32:10|||||||||5
1624329140000|2021-06-22 02:32:20|7318.6|7315.8|7316.6|7313.8|7318.6|7315.8|7316.5|7313.7|35
1624329150000|2021-06-22 02:32:30|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|11
1624329160000|2021-06-22 02:32:40|7316.6|7313.8|7317.5|7314.7|7317.5|7314.7|7316.6|7313.8|14
1624329170000|2021-06-22 02:32:50|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|8
1624329180000|2021-06-22 02:33:00|7317|7314.2|7317.5|7314.7|7317.6|7314.8|7316.6|7313.8|10
1624329190000|2021-06-22 02:33:10|7317.1|7314.3|7317.5|7314.7|7317.5|7314.7|7316.6|7313.8|8
1624329210000|2021-06-22 02:33:30|7316.6|7313.8|7316.5|7313.7|7316.6|7313.8|7315.5|7312.7|18
1624329220000|2021-06-22 02:33:40|7316.6|7313.8|7316.5|7313.7|7316.6|7313.8|7316.5|7313.7|0
1624329230000|2021-06-22 02:33:50|7315.6|7312.8|7315.5|7312.7|7315.6|7312.8|7315.5|7312.7|18
1624329240000|2021-06-22 02:34:00|||||||||1
1624329250000|2021-06-22 02:34:10|||||||||5
1624329270000|2021-06-22 02:34:30|7316|7313.2|7316.5|7313.7|7316.5|7313.7|7316|7313.2|9
1624329290000|2021-06-22 02:34:50|7316|7313.2|7315.5|7312.7|7316|7313.2|7315.5|7312.7|18
1624329300000|2021-06-22 02:35:00|7315.6|7312.8|7316.5|7313.7|7316.5|7313.7|7315.6|7312.8|3
1624329310000|2021-06-22 02:35:10|7317|7314.2|7316.5|7313.7|7317.5|7314.7|7316.5|7313.7|14
1624329320000|2021-06-22 02:35:20|7316.1|7313.3|7316.5|7313.7|7316.5|7313.7|7316.1|7313.3|2
1624329340000|2021-06-22 02:35:40|||||||||2
1624329350000|2021-06-22 02:35:50|||||||||1
1624329360000|2021-06-22 02:36:00|7317.5|7314.7|7318.5|7315.7|7318.5|7315.7|7317.5|7314.7|15
1624329370000|2021-06-22 02:36:10|7319|7316.2|7318.5|7315.7|7319.5|7316.7|7318.5|7315.7|7
1624329380000|2021-06-22 02:36:20|||||||||2
1624329390000|2021-06-22 02:36:30|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7318.5|7315.7|11
1624329400000|2021-06-22 02:36:40|7319|7316.2|7320.5|7317.7|7320.5|7317.7|7318.5|7315.7|27
1624329410000|2021-06-22 02:36:50|7320|7317.2|7320.5|7317.7|7320.5|7317.7|7319.6|7316.8|20
1624329420000|2021-06-22 02:37:00|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7
1624329430000|2021-06-22 02:37:10|||||||||5
1624329440000|2021-06-22 02:37:20|7318.5|7315.7|7319.5|7316.7|7319.5|7316.7|7318.5|7315.7|9
1624329450000|2021-06-22 02:37:30|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|21
1624329460000|2021-06-22 02:37:40|||||||||5
1624329470000|2021-06-22 02:37:50|||||||||2
1624329480000|2021-06-22 02:38:00|7321.5|7318.7|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|14
1624329500000|2021-06-22 02:38:20|7321|7318.2|7320.5|7317.7|7321|7318.2|7320.5|7317.7|12
1624329510000|2021-06-22 02:38:30|||||||||1
1624329530000|2021-06-22 02:38:50|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|19
1624329540000|2021-06-22 02:39:00|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|4
1624329550000|2021-06-22 02:39:10|||||||||1
1624329560000|2021-06-22 02:39:20|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7318.5|7315.7|15
1624329580000|2021-06-22 02:39:40|||||||||1
1624329590000|2021-06-22 02:39:50|||||||||1
1624329600000|2021-06-22 02:40:00|7320.5|7317.7|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|12
1624329610000|2021-06-22 02:40:10|||||||||6
1624329620000|2021-06-22 02:40:20|||||||||3
1624329630000|2021-06-22 02:40:30|7322.5|7319.7|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|25
1624329640000|2021-06-22 02:40:40|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|26
1624329650000|2021-06-22 02:40:50|7321.5|7318.7|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|5
1624329660000|2021-06-22 02:41:00|7321.6|7318.8|7322.5|7319.7|7322.5|7319.7|7321.6|7318.8|18
1624329670000|2021-06-22 02:41:10|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.5|7318.7|4
1624329680000|2021-06-22 02:41:20|7322.5|7319.7|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|29
1624329690000|2021-06-22 02:41:30|||||||||3
1624329710000|2021-06-22 02:41:50|||||||||1
1624329720000|2021-06-22 02:42:00|7322.5|7319.7|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|13
1624329730000|2021-06-22 02:42:10|||||||||1
1624329740000|2021-06-22 02:42:20|7322.5|7319.7|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|11
1624329760000|2021-06-22 02:42:40|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7322|7319.2|4
1624329770000|2021-06-22 02:42:50|7321.5|7318.7|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|13
1624329780000|2021-06-22 02:43:00|7323|7320.2|7321.5|7318.7|7323|7320.2|7321.5|7318.7|43
1624329790000|2021-06-22 02:43:10|7322|7319.2|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|14
1624329800000|2021-06-22 02:43:20|||||||||1
1624329810000|2021-06-22 02:43:30|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.5|7318.7|12
1624329820000|2021-06-22 02:43:40|||||||||2
1624329830000|2021-06-22 02:43:50|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|9
1624329840000|2021-06-22 02:44:00|7321|7318.2|7321.5|7318.7|7321.5|7318.7|7321|7318.2|0
1624329850000|2021-06-22 02:44:10|7321|7318.2|7320.5|7317.7|7321|7318.2|7320.5|7317.7|11
1624329860000|2021-06-22 02:44:20|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|14
1624329870000|2021-06-22 02:44:30|||||||||11
1624329880000|2021-06-22 02:44:40|||||||||4
1624329890000|2021-06-22 02:44:50|7320.5|7317.7|7320.5|7317.7|7322.5|7319.7|7320.5|7317.7|31
1624329900000|2021-06-22 02:45:00|7321.5|7318.7|7320.5|7317.7|7321.5|7318.7|7319.5|7316.7|33
1624329910000|2021-06-22 02:45:10|7321.5|7318.7|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|24
1624329920000|2021-06-22 02:45:20|7319.5|7316.7|7320.5|7317.7|7321.5|7318.7|7319.5|7316.7|20
1624329930000|2021-06-22 02:45:30|7320|7317.2|7321.5|7318.7|7321.5|7318.7|7319.5|7316.7|20
1624329940000|2021-06-22 02:45:40|7320.5|7317.7|7321|7318.2|7321.5|7318.7|7320.5|7317.7|8
1624329950000|2021-06-22 02:45:50|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|1
1624329960000|2021-06-22 02:46:00|7321|7318.2|7322.5|7319.7|7322.5|7319.7|7321|7318.2|11
1624329970000|2021-06-22 02:46:10|7321.5|7318.7|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|23
1624329980000|2021-06-22 02:46:20|7321|7318.2|7321.5|7318.7|7321.5|7318.7|7321|7318.2|8
1624329990000|2021-06-22 02:46:30|7320.5|7317.7|7322.5|7319.7|7322.5|7319.7|7320.5|7317.7|9
1624330000000|2021-06-22 02:46:40|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.5|7318.7|7
1624330010000|2021-06-22 02:46:50|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|4
1624330020000|2021-06-22 02:47:00|7321.5|7318.7|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|3
1624330040000|2021-06-22 02:47:20|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|12
1624330050000|2021-06-22 02:47:30|7323|7320.2|7322.5|7319.7|7323|7320.2|7322.5|7319.7|7
1624330060000|2021-06-22 02:47:40|||||||||1
1624330070000|2021-06-22 02:47:50|||||||||2
1624330080000|2021-06-22 02:48:00|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|12
1624330090000|2021-06-22 02:48:10|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|6
1624330100000|2021-06-22 02:48:20|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|1
1624330110000|2021-06-22 02:48:30|7321.5|7318.7|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|5
1624330120000|2021-06-22 02:48:40|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322|7319.2|9
1624330130000|2021-06-22 02:48:50|||||||||1
1624330140000|2021-06-22 02:49:00|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|24
1624330150000|2021-06-22 02:49:10|7324.5|7321.7|7323.5|7320.7|7324.5|7321.7|7322.5|7319.7|40
1624330160000|2021-06-22 02:49:20|7322.5|7319.7|7319.5|7316.7|7322.5|7319.7|7319.5|7316.7|37
1624330170000|2021-06-22 02:49:30|7320|7317.2|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|3
1624330180000|2021-06-22 02:49:40|7320|7317.2|7319.5|7316.7|7320|7317.2|7318.5|7315.7|9
1624330190000|2021-06-22 02:49:50|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|14
1624330200000|2021-06-22 02:50:00|7319|7316.2|7318.5|7315.7|7319|7316.2|7318.5|7315.7|4
1624330210000|2021-06-22 02:50:10|7319.5|7316.7|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|20
1624330220000|2021-06-22 02:50:20|||||||||1
1624330230000|2021-06-22 02:50:30|7320|7317.2|7320|7317.2|7320.5|7317.7|7320|7317.2|6
1624330240000|2021-06-22 02:50:40|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|5
1624330250000|2021-06-22 02:50:50|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|1
1624330270000|2021-06-22 02:51:10|7319|7316.2|7318.5|7315.7|7319|7316.2|7318.5|7315.7|4
1624330280000|2021-06-22 02:51:20|7317.5|7314.7|7318.5|7315.7|7318.5|7315.7|7317.5|7314.7|29
1624330290000|2021-06-22 02:51:30|7319|7316.2|7318|7315.2|7319|7316.2|7318|7315.2|4
1624330300000|2021-06-22 02:51:40|7318.5|7315.7|7318.5|7315.7|7319|7316.2|7317.5|7314.7|29
1624330310000|2021-06-22 02:51:50|7318|7315.2|7317.5|7314.7|7318|7315.2|7317.5|7314.7|1
1624330320000|2021-06-22 02:52:00|7318|7315.2|7318.5|7315.7|7318.5|7315.7|7317.5|7314.7|33
1624330330000|2021-06-22 02:52:10|7319.5|7316.7|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|9
1624330350000|2021-06-22 02:52:30|7320.5|7317.7|7319.5|7316.7|7321.5|7318.7|7319.5|7316.7|30
1624330360000|2021-06-22 02:52:40|7320|7317.2|7320|7317.2|7320|7317.2|7319.5|7316.7|25
1624330370000|2021-06-22 02:52:50|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|9
1624330400000|2021-06-22 02:53:20|7320.5|7317.7|7320|7317.2|7320.5|7317.7|7320|7317.2|1
1624330410000|2021-06-22 02:53:30|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|5
1624330430000|2021-06-22 02:53:50|7319.5|7316.7|7318.5|7315.7|7319.5|7316.7|7318.5|7315.7|15
1624330440000|2021-06-22 02:54:00|7319|7316.2|7319.5|7316.7|7320.5|7317.7|7319|7316.2|24
1624330450000|2021-06-22 02:54:10|7318.5|7315.7|7319.5|7316.7|7319.5|7316.7|7318.5|7315.7|3
1624330500000|2021-06-22 02:55:00|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|3
1624330520000|2021-06-22 02:55:20|7320.5|7317.7|7321|7318.2|7321.5|7318.7|7320.5|7317.7|25
1624330530000|2021-06-22 02:55:30|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|1
1624330540000|2021-06-22 02:55:40|7319.5|7316.7|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|88
1624330550000|2021-06-22 02:55:50|7321.5|7318.7|7321|7318.2|7321.5|7318.7|7320.5|7317.7|19
1624330560000|2021-06-22 02:56:00|7321.5|7318.7|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|5
1624330570000|2021-06-22 02:56:10|7321|7318.2|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|8
1624330580000|2021-06-22 02:56:20|7321|7318.2|7320.5|7317.7|7321|7318.2|7320.5|7317.7|7
1624330590000|2021-06-22 02:56:30|||||||||1
1624330600000|2021-06-22 02:56:40|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|13
1624330610000|2021-06-22 02:56:50|7320.5|7317.7|7320|7317.2|7320.5|7317.7|7319.5|7316.7|6
1624330620000|2021-06-22 02:57:00|7320.5|7317.7|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|9
1624330630000|2021-06-22 02:57:10|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|6
1624330640000|2021-06-22 02:57:20|7319.5|7316.7|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|3
1624330650000|2021-06-22 02:57:30|||||||||1
1624330660000|2021-06-22 02:57:40|7319|7316.2|7318.5|7315.7|7319|7316.2|7317.5|7314.7|11
1624330670000|2021-06-22 02:57:50|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319|7316.2|5
1624330680000|2021-06-22 02:58:00|7319|7316.2|7318.5|7315.7|7319|7316.2|7318.5|7315.7|7
1624330690000|2021-06-22 02:58:10|7317.5|7314.7|7318.5|7315.7|7318.5|7315.7|7317.5|7314.7|9
1624330700000|2021-06-22 02:58:20|7318|7315.2|7318.5|7315.7|7318.5|7315.7|7317.5|7314.7|3
1624330710000|2021-06-22 02:58:30|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|3
1624330720000|2021-06-22 02:58:40|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|2
1624330730000|2021-06-22 02:58:50|||||||||2
1624330740000|2021-06-22 02:59:00|7319.4|7316.6|7319.5|7316.7|7319.5|7316.7|7318.5|7315.7|14
1624330750000|2021-06-22 02:59:10|7319|7316.2|7319.5|7316.7|7319.5|7316.7|7318.5|7315.7|4
1624330770000|2021-06-22 02:59:30|7319|7316.2|7319.5|7316.7|7319.5|7316.7|7319|7316.2|0
1624330790000|2021-06-22 02:59:50|7320.5|7317.7|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|2
1624330800000|2021-06-22 03:00:00|7319|7316.2|7321.5|7318.7|7321.5|7318.7|7319|7316.2|23
1624330810000|2021-06-22 03:00:10|7321|7318.2|7320.5|7317.7|7321|7318.2|7319.5|7316.7|16
1624330820000|2021-06-22 03:00:20|7320|7317.2|7320|7317.2|7320|7317.2|7319.5|7316.7|8
1624330830000|2021-06-22 03:00:30|7320.5|7317.7|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|4
1624330840000|2021-06-22 03:00:40|7320.4|7317.6|7319.5|7316.7|7321|7318.2|7319.5|7316.7|12
1624330850000|2021-06-22 03:00:50|7320|7317.2|7320|7317.2|7320.5|7317.7|7318.5|7315.7|17
1624330860000|2021-06-22 03:01:00|7320.4|7317.6|7319.5|7316.7|7320.5|7317.7|7318.5|7315.7|23
1624330870000|2021-06-22 03:01:10|7320.4|7317.6|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|17
1624330880000|2021-06-22 03:01:20|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|2
1624330890000|2021-06-22 03:01:30|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|5
1624330900000|2021-06-22 03:01:40|||||||||1
1624330920000|2021-06-22 03:02:00|7320.5|7317.7|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|5
1624330930000|2021-06-22 03:02:10|7320.4|7317.6|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|29
1624330940000|2021-06-22 03:02:20|7320.4|7317.6|7320.5|7317.7|7320.5|7317.7|7320.4|7317.6|4
1624330950000|2021-06-22 03:02:30|7321|7318.2|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|9
1624330960000|2021-06-22 03:02:40|7321.4|7318.6|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|21
1624330970000|2021-06-22 03:02:50|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|16
1624330980000|2021-06-22 03:03:00|7321|7318.2|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|16
1624330990000|2021-06-22 03:03:10|7322.4|7319.6|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|26
1624331000000|2021-06-22 03:03:20|7321.5|7318.7|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|16
1624331010000|2021-06-22 03:03:30|||||||||4
1624331020000|2021-06-22 03:03:40|7323.4|7320.6|7323.5|7320.7|7323.5|7320.7|7323.4|7320.6|17
1624331030000|2021-06-22 03:03:50|7324.4|7321.6|7323|7320.2|7324.4|7321.6|7323|7320.2|34
1624331040000|2021-06-22 03:04:00|7323.5|7320.7|7322.5|7319.7|7323.5|7320.7|7322.5|7319.7|0
1624331050000|2021-06-22 03:04:10|||||||||1
1624331080000|2021-06-22 03:04:40|7323|7320.2|7322.5|7319.7|7323|7320.2|7322.5|7319.7|11
1624331090000|2021-06-22 03:04:50|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|17
1624331100000|2021-06-22 03:05:00|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|7
1624331120000|2021-06-22 03:05:20|7323|7320.2|7322.5|7319.7|7323|7320.2|7322.5|7319.7|15
1624331130000|2021-06-22 03:05:30|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7322.5|7319.7|3
1624331140000|2021-06-22 03:05:40|7323|7320.2|7321.5|7318.7|7323.5|7320.7|7320.5|7317.7|46
1624331150000|2021-06-22 03:05:50|7321|7318.2|7321.5|7318.7|7322.5|7319.7|7320.5|7317.7|18
1624331160000|2021-06-22 03:06:00|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|17
1624331170000|2021-06-22 03:06:10|7321.5|7318.7|7321.5|7318.7|7322|7319.2|7321.5|7318.7|5
1624331190000|2021-06-22 03:06:30|||||||||2
1624331200000|2021-06-22 03:06:40|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|14
1624331210000|2021-06-22 03:06:50|7321.5|7318.7|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|17
1624331220000|2021-06-22 03:07:00|||||||||1
1624331230000|2021-06-22 03:07:10|7321|7318.2|7322|7319.2|7322.5|7319.7|7321|7318.2|17
1624331240000|2021-06-22 03:07:20|7322.4|7319.6|7322.5|7319.7|7322.5|7319.7|7322.4|7319.6|4
1624331250000|2021-06-22 03:07:30|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|8
1624331270000|2021-06-22 03:07:50|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.5|7318.7|6
1624331280000|2021-06-22 03:08:00|||||||||1
1624331290000|2021-06-22 03:08:10|||||||||3
1624331300000|2021-06-22 03:08:20|7321|7318.2|7320.5|7317.7|7321|7318.2|7320.5|7317.7|3
1624331310000|2021-06-22 03:08:30|7321|7318.2|7321.5|7318.7|7321.5|7318.7|7321|7318.2|1
1624331320000|2021-06-22 03:08:40|7321|7318.2|7320.5|7317.7|7321|7318.2|7320.5|7317.7|7
1624331330000|2021-06-22 03:08:50|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|2
1624331340000|2021-06-22 03:09:00|7320.5|7317.7|7320.5|7317.7|7321|7318.2|7320.5|7317.7|2
1624331360000|2021-06-22 03:09:20|7321|7318.2|7322.5|7319.7|7323|7320.2|7321|7318.2|19
1624331370000|2021-06-22 03:09:30|||||||||1
1624331380000|2021-06-22 03:09:40|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.5|7318.7|6
1624331390000|2021-06-22 03:09:50|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.5|7318.7|1
1624331400000|2021-06-22 03:10:00|7321|7318.2|7321.5|7318.7|7321.5|7318.7|7321|7318.2|0
1624331410000|2021-06-22 03:10:10|7322.5|7319.7|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|4
1624331420000|2021-06-22 03:10:20|7322|7319.2|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|2
1624331430000|2021-06-22 03:10:30|||||||||1
1624331450000|2021-06-22 03:10:50|||||||||2
1624331460000|2021-06-22 03:11:00|||||||||1
1624331470000|2021-06-22 03:11:10|7322|7319.2|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|3
1624331480000|2021-06-22 03:11:20|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7322|7319.2|1
1624331490000|2021-06-22 03:11:30|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7322|7319.2|0
1624331500000|2021-06-22 03:11:40|||||||||3
1624331510000|2021-06-22 03:11:50|7323|7320.2|7323.5|7320.7|7323.5|7320.7|7323|7320.2|2
1624331520000|2021-06-22 03:12:00|7322.5|7319.7|7323.5|7320.7|7323.5|7320.7|7322.5|7319.7|5
1624331530000|2021-06-22 03:12:10|7323|7320.2|7323|7320.2|7323|7320.2|7322.5|7319.7|8
1624331540000|2021-06-22 03:12:20|7323.5|7320.7|7323|7320.2|7323.5|7320.7|7322.5|7319.7|3
1624331550000|2021-06-22 03:12:30|7323.5|7320.7|7325.5|7322.7|7325.5|7322.7|7323.5|7320.7|56
1624331560000|2021-06-22 03:12:40|7325|7322.2|7326|7323.2|7326.5|7323.7|7325|7322.2|36
1624331570000|2021-06-22 03:12:50|7326.5|7323.7|7327.5|7324.7|7327.5|7324.7|7326|7323.2|32
1624331580000|2021-06-22 03:13:00|7327|7324.2|7327.5|7324.7|7327.5|7324.7|7325.5|7322.7|63
1624331590000|2021-06-22 03:13:10|7328.5|7325.7|7327.5|7324.7|7328.5|7325.7|7327.5|7324.7|76
1624331600000|2021-06-22 03:13:20|7328.5|7325.7|7328.5|7325.7|7329|7326.2|7328.5|7325.7|30
1624331610000|2021-06-22 03:13:30|7327.5|7324.7|7326.5|7323.7|7327.5|7324.7|7326.5|7323.7|26
1624331620000|2021-06-22 03:13:40|||||||||7
1624331630000|2021-06-22 03:13:50|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7326.5|7323.7|18
1624331640000|2021-06-22 03:14:00|7326.5|7323.7|7326.5|7323.7|7327.5|7324.7|7326.5|7323.7|11
1624331650000|2021-06-22 03:14:10|7326|7323.2|7326.5|7323.7|7326.5|7323.7|7325.5|7322.7|8
1624331660000|2021-06-22 03:14:20|7326|7323.2|7325.5|7322.7|7326|7323.2|7325.5|7322.7|1
1624331670000|2021-06-22 03:14:30|7326.4|7323.6|7326.5|7323.7|7326.5|7323.7|7326.4|7323.6|4
1624331680000|2021-06-22 03:14:40|7326|7323.2|7325.5|7322.7|7326|7323.2|7325.5|7322.7|4
1624331690000|2021-06-22 03:14:50|||||||||1
1624331700000|2021-06-22 03:15:00|7325.9|7323.1|7325.5|7322.7|7326.5|7323.7|7325.5|7322.7|36
1624331710000|2021-06-22 03:15:10|7326.4|7323.6|7326.5|7323.7|7326.5|7323.7|7326.4|7323.6|2
1624331720000|2021-06-22 03:15:20|7326.4|7323.6|7325.5|7322.7|7326.4|7323.6|7325|7322.2|23
1624331740000|2021-06-22 03:15:40|||||||||5
1624331750000|2021-06-22 03:15:50|||||||||1
1624331760000|2021-06-22 03:16:00|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324|7321.2|35
1624331770000|2021-06-22 03:16:10|7323.5|7320.7|7324.5|7321.7|7324.5|7321.7|7323.5|7320.7|6
1624331780000|2021-06-22 03:16:20|||||||||5
1624331790000|2021-06-22 03:16:30|||||||||8
1624331800000|2021-06-22 03:16:40|||||||||1
1624331810000|2021-06-22 03:16:50|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|6
1624331830000|2021-06-22 03:17:10|||||||||10
1624331850000|2021-06-22 03:17:30|||||||||1
1624331860000|2021-06-22 03:17:40|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.4|7319.6|32
1624331870000|2021-06-22 03:17:50|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7322|7319.2|1
1624331880000|2021-06-22 03:18:00|7323.4|7320.6|7322.5|7319.7|7323.5|7320.7|7322.5|7319.7|6
1624331890000|2021-06-22 03:18:10|7323|7320.2|7323.4|7320.6|7323.4|7320.6|7323|7320.2|3
1624331900000|2021-06-22 03:18:20|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7322.5|7319.7|26
1624331910000|2021-06-22 03:18:30|7324|7321.2|7323.5|7320.7|7324|7321.2|7323.5|7320.7|14
1624331920000|2021-06-22 03:18:40|7324|7321.2|7324.5|7321.7|7324.5|7321.7|7324|7321.2|6
1624331930000|2021-06-22 03:18:50|7324.4|7321.6|7324.5|7321.7|7324.5|7321.7|7324.4|7321.6|0
1624331940000|2021-06-22 03:19:00|7324.4|7321.6|7323.5|7320.7|7324.5|7321.7|7323.5|7320.7|8
1624331950000|2021-06-22 03:19:10|7324.4|7321.6|7324.4|7321.6|7324.5|7321.7|7323.5|7320.7|5
1624331960000|2021-06-22 03:19:20|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|0
1624331970000|2021-06-22 03:19:30|7324.4|7321.6|7325|7322.2|7325.4|7322.6|7324.4|7321.6|11
1624331980000|2021-06-22 03:19:40|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|1
1624331990000|2021-06-22 03:19:50|7325|7322.2|7324.5|7321.7|7325|7322.2|7324.5|7321.7|3
1624332000000|2021-06-22 03:20:00|7325|7322.2|7325.5|7322.7|7325.5|7322.7|7325|7322.2|6
1624332010000|2021-06-22 03:20:10|7325|7322.2|7324.5|7321.7|7325.5|7322.7|7324.5|7321.7|10
1624332020000|2021-06-22 03:20:20|7325|7322.2|7325.5|7322.7|7325.5|7322.7|7325|7322.2|14
1624332030000|2021-06-22 03:20:30|||||||||2
1624332040000|2021-06-22 03:20:40|7324.5|7321.7|7325.5|7322.7|7325.5|7322.7|7324.5|7321.7|20
1624332050000|2021-06-22 03:20:50|7325|7322.2|7325|7322.2|7325.5|7322.7|7324.5|7321.7|2
1624332060000|2021-06-22 03:21:00|7324.5|7321.7|7325.4|7322.6|7325.4|7322.6|7324.5|7321.7|5
1624332070000|2021-06-22 03:21:10|7325.5|7322.7|7324.5|7321.7|7325.5|7322.7|7324.5|7321.7|2
1624332090000|2021-06-22 03:21:30|||||||||2
1624332110000|2021-06-22 03:21:50|7324.4|7321.6|7324.5|7321.7|7324.5|7321.7|7324.4|7321.6|0
1624332120000|2021-06-22 03:22:00|||||||||2
1624332130000|2021-06-22 03:22:10|7323.5|7320.7|7322.5|7319.7|7323.5|7320.7|7322.5|7319.7|38
1624332140000|2021-06-22 03:22:20|||||||||1
1624332150000|2021-06-22 03:22:30|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|2
1624332170000|2021-06-22 03:22:50|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7322.4|7319.6|11
1624332190000|2021-06-22 03:23:10|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|8
1624332200000|2021-06-22 03:23:20|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|0
1624332210000|2021-06-22 03:23:30|||||||||3
1624332220000|2021-06-22 03:23:40|7321.5|7318.7|7324.5|7321.7|7324.5|7321.7|7321.5|7318.7|31
1624332230000|2021-06-22 03:23:50|7325.9|7323.1|7326|7323.2|7326.4|7323.6|7325.9|7323.1|43
1624332240000|2021-06-22 03:24:00|7325.5|7322.7|7324.5|7321.7|7325.9|7323.1|7324.5|7321.7|28
1624332250000|2021-06-22 03:24:10|7324.9|7322.1|7325.5|7322.7|7325.5|7322.7|7324.9|7322.1|10
1624332260000|2021-06-22 03:24:20|7326.4|7323.6|7327.5|7324.7|7328.9|7326.1|7326.4|7323.6|97
1624332270000|2021-06-22 03:24:30|7328.4|7325.6|7326.5|7323.7|7328.4|7325.6|7326.5|7323.7|11
1624332280000|2021-06-22 03:24:40|7326.4|7323.6|7326.5|7323.7|7326.5|7323.7|7326.4|7323.6|6
1624332290000|2021-06-22 03:24:50|7326.4|7323.6|7327.4|7324.6|7327.4|7324.6|7326.4|7323.6|9
1624332300000|2021-06-22 03:25:00|7326.5|7323.7|7327.5|7324.7|7327.5|7324.7|7326.5|7323.7|10
1624332310000|2021-06-22 03:25:10|7327.4|7324.6|7326.5|7323.7|7327.4|7324.6|7326.5|7323.7|27
1624332320000|2021-06-22 03:25:20|7327.4|7324.6|7327.4|7324.6|7327.5|7324.7|7327.4|7324.6|16
1624332330000|2021-06-22 03:25:30|7327.5|7324.7|7327.4|7324.6|7327.5|7324.7|7327.4|7324.6|2
1624332340000|2021-06-22 03:25:40|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|8
1624332350000|2021-06-22 03:25:50|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|1
1624332360000|2021-06-22 03:26:00|7327.5|7324.7|7327.4|7324.6|7328.4|7325.6|7327.4|7324.6|7
1624332370000|2021-06-22 03:26:10|||||||||25
1624332380000|2021-06-22 03:26:20|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|29
1624332390000|2021-06-22 03:26:30|||||||||7
1624332400000|2021-06-22 03:26:40|7326.5|7323.7|7326.4|7323.6|7326.5|7323.7|7326.4|7323.6|1
1624332410000|2021-06-22 03:26:50|||||||||6
1624332420000|2021-06-22 03:27:00|||||||||2
1624332430000|2021-06-22 03:27:10|||||||||3
1624332440000|2021-06-22 03:27:20|7326|7323.2|7324.5|7321.7|7326.4|7323.6|7324.4|7321.6|43
1624332460000|2021-06-22 03:27:40|7325.4|7322.6|7324.5|7321.7|7325.4|7322.6|7324.5|7321.7|25
1624332470000|2021-06-22 03:27:50|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|3
1624332480000|2021-06-22 03:28:00|7323.5|7320.7|7324|7321.2|7324.4|7321.6|7323.5|7320.7|11
1624332490000|2021-06-22 03:28:10|7323.5|7320.7|7324.4|7321.6|7324.4|7321.6|7323.5|7320.7|3
1624332510000|2021-06-22 03:28:30|7323.5|7320.7|7323.4|7320.6|7324|7321.2|7323.4|7320.6|6
1624332520000|2021-06-22 03:28:40|||||||||3
1624332530000|2021-06-22 03:28:50|||||||||2
1624332540000|2021-06-22 03:29:00|7323.5|7320.7|7321.5|7318.7|7323.5|7320.7|7321.5|7318.7|28
1624332550000|2021-06-22 03:29:10|7321.4|7318.6|7321.5|7318.7|7321.5|7318.7|7321.4|7318.6|7
1624332560000|2021-06-22 03:29:20|7321.4|7318.6|7321.5|7318.7|7322.4|7319.6|7321.4|7318.6|19
1624332570000|2021-06-22 03:29:30|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.5|7318.7|5
1624332580000|2021-06-22 03:29:40|7322.5|7319.7|7322.4|7319.6|7323.4|7320.6|7322.4|7319.6|5
1624332590000|2021-06-22 03:29:50|7322|7319.2|7321.4|7318.6|7322|7319.2|7321.4|7318.6|10
1624332600000|2021-06-22 03:30:00|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321|7318.2|22
1624332610000|2021-06-22 03:30:10|7321.4|7318.6|7320.5|7317.7|7321.4|7318.6|7320.5|7317.7|25
1624332620000|2021-06-22 03:30:20|||||||||4
1624332630000|2021-06-22 03:30:30|7321.4|7318.6|7320.5|7317.7|7321.4|7318.6|7320.4|7317.6|15
1624332640000|2021-06-22 03:30:40|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7319.5|7316.7|9
1624332650000|2021-06-22 03:30:50|||||||||3
1624332660000|2021-06-22 03:31:00|7319.5|7316.7|7319.4|7316.6|7320.4|7317.6|7319.4|7316.6|7
1624332670000|2021-06-22 03:31:10|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|4
1624332680000|2021-06-22 03:31:20|7319.4|7316.6|7319.4|7316.6|7320.4|7317.6|7319.4|7316.6|7
1624332690000|2021-06-22 03:31:30|7319.9|7317.1|7319.4|7316.6|7320.4|7317.6|7318.5|7315.7|18
1624332700000|2021-06-22 03:31:40|7318.5|7315.7|7318.4|7315.6|7318.5|7315.7|7318.4|7315.6|9
1624332710000|2021-06-22 03:31:50|7317.4|7314.6|7318.4|7315.6|7318.4|7315.6|7317.4|7314.6|11
1624332720000|2021-06-22 03:32:00|||||||||8
1624332730000|2021-06-22 03:32:10|7319.4|7316.6|7318.4|7315.6|7319.4|7316.6|7318.4|7315.6|5
1624332760000|2021-06-22 03:32:40|||||||||1
1624332770000|2021-06-22 03:32:50|||||||||2
1624332780000|2021-06-22 03:33:00|7318.9|7316.1|7318.4|7315.6|7318.9|7316.1|7318.4|7315.6|5
1624332790000|2021-06-22 03:33:10|7317.9|7315.1|7317.9|7315.1|7318.4|7315.6|7317.9|7315.1|6
1624332800000|2021-06-22 03:33:20|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|0
1624332810000|2021-06-22 03:33:30|||||||||2
1624332820000|2021-06-22 03:33:40|||||||||1
1624332830000|2021-06-22 03:33:50|7318.4|7315.6|7319.4|7316.6|7321.4|7318.6|7318.4|7315.6|56
1624332840000|2021-06-22 03:34:00|||||||||1
1624332850000|2021-06-22 03:34:10|||||||||4
1624332860000|2021-06-22 03:34:20|||||||||11
1624332880000|2021-06-22 03:34:40|||||||||1
1624332890000|2021-06-22 03:34:50|||||||||1
1624332900000|2021-06-22 03:35:00|7318.5|7315.7|7318.4|7315.6|7318.5|7315.7|7318.4|7315.6|1
1624332910000|2021-06-22 03:35:10|||||||||1
1624332920000|2021-06-22 03:35:20|||||||||2
1624332930000|2021-06-22 03:35:30|||||||||5
1624332950000|2021-06-22 03:35:50|||||||||2
1624332990000|2021-06-22 03:36:30|||||||||2
1624333000000|2021-06-22 03:36:40|||||||||1
1624333010000|2021-06-22 03:36:50|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|21
1624333020000|2021-06-22 03:37:00|7318.9|7316.1|7319.4|7316.6|7319.4|7316.6|7318.9|7316.1|3
1624333030000|2021-06-22 03:37:10|||||||||2
1624333050000|2021-06-22 03:37:30|7320.4|7317.6|7319.4|7316.6|7320.4|7317.6|7319.4|7316.6|4
1624333070000|2021-06-22 03:37:50|7321.4|7318.6|7322.4|7319.6|7322.4|7319.6|7320.4|7317.6|32
1624333080000|2021-06-22 03:38:00|7321.9|7319.1|7322.4|7319.6|7323.4|7320.6|7321.9|7319.1|18
1624333090000|2021-06-22 03:38:10|7322.9|7320.1|7322.4|7319.6|7322.9|7320.1|7322.4|7319.6|4
1624333100000|2021-06-22 03:38:20|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.4|7318.6|17
1624333110000|2021-06-22 03:38:30|7321.5|7318.7|7321.4|7318.6|7321.5|7318.7|7321.4|7318.6|0
1624333120000|2021-06-22 03:38:40|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7321.4|7318.6|27
1624333130000|2021-06-22 03:38:50|||||||||1
1624333140000|2021-06-22 03:39:00|||||||||1
1624333150000|2021-06-22 03:39:10|||||||||1
1624333160000|2021-06-22 03:39:20|||||||||1
1624333200000|2021-06-22 03:40:00|||||||||3
1624333250000|2021-06-22 03:40:50|||||||||5
1624333260000|2021-06-22 03:41:00|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|14
1624333300000|2021-06-22 03:41:40|||||||||1
1624333310000|2021-06-22 03:41:50|||||||||4
1624333320000|2021-06-22 03:42:00|||||||||1
1624333350000|2021-06-22 03:42:30|||||||||1
1624333360000|2021-06-22 03:42:40|||||||||4
1624333380000|2021-06-22 03:43:00|||||||||1
1624333390000|2021-06-22 03:43:10|||||||||1
1624333400000|2021-06-22 03:43:20|||||||||1
1624333420000|2021-06-22 03:43:40|||||||||1
1624333430000|2021-06-22 03:43:50|||||||||4
1624333440000|2021-06-22 03:44:00|||||||||1
1624333450000|2021-06-22 03:44:10|||||||||8
1624333460000|2021-06-22 03:44:20|||||||||3
1624333480000|2021-06-22 03:44:40|||||||||9
1624333500000|2021-06-22 03:45:00|||||||||1
1624333510000|2021-06-22 03:45:10|||||||||1
1624333520000|2021-06-22 03:45:20|||||||||17
1624333530000|2021-06-22 03:45:30|||||||||6
1624333540000|2021-06-22 03:45:40|||||||||1
1624333550000|2021-06-22 03:45:50|||||||||1
1624333590000|2021-06-22 03:46:30|||||||||4
1624333600000|2021-06-22 03:46:40|7322.9|7320.1|7322.4|7319.6|7322.9|7320.1|7322.4|7319.6|14
1624333610000|2021-06-22 03:46:50|||||||||5
1624333620000|2021-06-22 03:47:00|||||||||1
1624333650000|2021-06-22 03:47:30|||||||||1
1624333670000|2021-06-22 03:47:50|||||||||2
1624333680000|2021-06-22 03:48:00|||||||||3
1624333700000|2021-06-22 03:48:20|||||||||1
1624333710000|2021-06-22 03:48:30|||||||||2
1624333720000|2021-06-22 03:48:40|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|17
1624333730000|2021-06-22 03:48:50|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|10
1624333740000|2021-06-22 03:49:00|||||||||1
1624333770000|2021-06-22 03:49:30|7321.9|7319.1|7321.4|7318.6|7321.9|7319.1|7321.4|7318.6|5
1624333780000|2021-06-22 03:49:40|7321.9|7319.1|7321.4|7318.6|7322.4|7319.6|7321.4|7318.6|2
1624333790000|2021-06-22 03:49:50|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|1
1624333800000|2021-06-22 03:50:00|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|5
1624333810000|2021-06-22 03:50:10|||||||||6
1624333830000|2021-06-22 03:50:30|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|4
1624333840000|2021-06-22 03:50:40|7322.4|7319.6|7321.9|7319.1|7322.4|7319.6|7321.9|7319.1|3
1624333850000|2021-06-22 03:50:50|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|1
1624333880000|2021-06-22 03:51:20|||||||||1
1624333910000|2021-06-22 03:51:50|||||||||3
1624333920000|2021-06-22 03:52:00|||||||||2
1624333940000|2021-06-22 03:52:20|||||||||1
1624333960000|2021-06-22 03:52:40|||||||||2
1624334050000|2021-06-22 03:54:10|||||||||2
1624334060000|2021-06-22 03:54:20|7321.3|7318.5|7320.4|7317.6|7321.3|7318.5|7320.4|7317.6|12
1624334130000|2021-06-22 03:55:30|||||||||1
1624334160000|2021-06-22 03:56:00|7319.4|7316.6|7320.4|7317.6|7320.4|7317.6|7319.4|7316.6|14
1624334170000|2021-06-22 03:56:10|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7319.4|7316.6|20
1624334180000|2021-06-22 03:56:20|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|12
1624334190000|2021-06-22 03:56:30|7318.9|7316.1|7319.4|7316.6|7319.4|7316.6|7318.9|7316.1|6
1624334200000|2021-06-22 03:56:40|||||||||11
1624334210000|2021-06-22 03:56:50|||||||||9
1624334220000|2021-06-22 03:57:00|||||||||4
1624334240000|2021-06-22 03:57:20|||||||||1
1624334280000|2021-06-22 03:58:00|||||||||1
1624334290000|2021-06-22 03:58:10|||||||||1
1624334300000|2021-06-22 03:58:20|||||||||1
1624334310000|2021-06-22 03:58:30|||||||||3
1624334320000|2021-06-22 03:58:40|||||||||2
1624334330000|2021-06-22 03:58:50|||||||||1
1624334340000|2021-06-22 03:59:00|||||||||1
1624334350000|2021-06-22 03:59:10|||||||||3
1624334380000|2021-06-22 03:59:40|||||||||2
1624334400000|2021-06-22 04:00:00|||||||||13
1624334420000|2021-06-22 04:00:20|||||||||1
1624334430000|2021-06-22 04:00:30|||||||||4
1624334460000|2021-06-22 04:01:00|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|3
1624334470000|2021-06-22 04:01:10|||||||||1
1624334500000|2021-06-22 04:01:40|||||||||7
1624334520000|2021-06-22 04:02:00|||||||||1
1624334530000|2021-06-22 04:02:10|7319.4|7316.6|7320.3|7317.5|7320.3|7317.5|7319.3|7316.5|17
1624334540000|2021-06-22 04:02:20|||||||||2
1624334550000|2021-06-22 04:02:30|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|0
1624334570000|2021-06-22 04:02:50|7321.3|7318.5|7320.4|7317.6|7321.3|7318.5|7320.4|7317.6|11
1624334580000|2021-06-22 04:03:00|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|0
1624334610000|2021-06-22 04:03:30|||||||||2
1624334620000|2021-06-22 04:03:40|||||||||5
1624334680000|2021-06-22 04:04:40|||||||||1
1624334690000|2021-06-22 04:04:50|||||||||1
1624334700000|2021-06-22 04:05:00|7320.4|7317.6|7320.3|7317.5|7320.4|7317.6|7320.3|7317.5|0
1624334710000|2021-06-22 04:05:10|7319.4|7316.6|7319.3|7316.5|7319.4|7316.6|7319.3|7316.5|5
1624334730000|2021-06-22 04:05:30|||||||||1
1624334740000|2021-06-22 04:05:40|||||||||3
1624334750000|2021-06-22 04:05:50|7318.9|7316.1|7318.4|7315.6|7319.3|7316.5|7318.4|7315.6|16
1624334760000|2021-06-22 04:06:00|||||||||2
1624334770000|2021-06-22 04:06:10|7318.8|7316|7319.3|7316.5|7319.3|7316.5|7318.8|7316|6
1624334780000|2021-06-22 04:06:20|||||||||1
1624334790000|2021-06-22 04:06:30|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|1
1624334800000|2021-06-22 04:06:40|7319.9|7317.1|7320.3|7317.5|7320.3|7317.5|7319.9|7317.1|9
1624334820000|2021-06-22 04:07:00|7321.3|7318.5|7321.3|7318.5|7321.4|7318.6|7321.3|7318.5|20
1624334830000|2021-06-22 04:07:10|7320.9|7318.1|7320.3|7317.5|7320.9|7318.1|7320.3|7317.5|51
1624334840000|2021-06-22 04:07:20|||||||||1
1624334850000|2021-06-22 04:07:30|||||||||1
1624334860000|2021-06-22 04:07:40|||||||||9
1624334870000|2021-06-22 04:07:50|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|1
1624334900000|2021-06-22 04:08:20|||||||||1
1624334910000|2021-06-22 04:08:30|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7319.4|7316.6|4
1624334920000|2021-06-22 04:08:40|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|0
1624334930000|2021-06-22 04:08:50|7319.9|7317.1|7319.9|7317.1|7320.3|7317.5|7319.9|7317.1|6
1624334940000|2021-06-22 04:09:00|7319.4|7316.6|7319.3|7316.5|7319.4|7316.6|7319.3|7316.5|3
1624334970000|2021-06-22 04:09:30|||||||||1
1624334990000|2021-06-22 04:09:50|||||||||1
1624335000000|2021-06-22 04:10:00|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|0
1624335010000|2021-06-22 04:10:10|7318.3|7315.5|7319.3|7316.5|7319.3|7316.5|7318.3|7315.5|3
1624335020000|2021-06-22 04:10:20|7318.8|7316|7318.8|7316|7319.3|7316.5|7318.8|7316|6
1624335030000|2021-06-22 04:10:30|7318.3|7315.5|7318.3|7315.5|7319.3|7316.5|7318.3|7315.5|18
1624335040000|2021-06-22 04:10:40|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|4
1624335060000|2021-06-22 04:11:00|7318.4|7315.6|7319.3|7316.5|7319.3|7316.5|7318.3|7315.5|1
1624335080000|2021-06-22 04:11:20|||||||||1
1624335090000|2021-06-22 04:11:30|7318.3|7315.5|7317.3|7314.5|7318.3|7315.5|7317.3|7314.5|81
1624335100000|2021-06-22 04:11:40|7318.3|7315.5|7317.8|7315|7318.3|7315.5|7317.8|7315|4
1624335110000|2021-06-22 04:11:50|7317.4|7314.6|7317.8|7315|7318.3|7315.5|7317.4|7314.6|8
1624335120000|2021-06-22 04:12:00|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|1
1624335130000|2021-06-22 04:12:10|7316.4|7313.6|7317.3|7314.5|7317.3|7314.5|7316.4|7313.6|46
1624335140000|2021-06-22 04:12:20|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|3
1624335150000|2021-06-22 04:12:30|||||||||1
1624335160000|2021-06-22 04:12:40|7317.4|7314.6|7318.3|7315.5|7318.3|7315.5|7317.3|7314.5|4
1624335170000|2021-06-22 04:12:50|||||||||11
1624335180000|2021-06-22 04:13:00|7317.4|7314.6|7317.8|7315|7318.3|7315.5|7317.3|7314.5|10
1624335190000|2021-06-22 04:13:10|7318.3|7315.5|7317.3|7314.5|7318.3|7315.5|7317.3|7314.5|10
1624335200000|2021-06-22 04:13:20|||||||||2
1624335210000|2021-06-22 04:13:30|7317.8|7315|7318.3|7315.5|7318.3|7315.5|7317.8|7315|4
1624335220000|2021-06-22 04:13:40|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|1
1624335230000|2021-06-22 04:13:50|7317.4|7314.6|7317.8|7315|7317.8|7315|7317.3|7314.5|4
1624335240000|2021-06-22 04:14:00|7318.3|7315.5|7317.3|7314.5|7318.3|7315.5|7317.3|7314.5|2
1624335250000|2021-06-22 04:14:10|||||||||1
1624335260000|2021-06-22 04:14:20|||||||||2
1624335270000|2021-06-22 04:14:30|||||||||2
1624335280000|2021-06-22 04:14:40|||||||||1
1624335290000|2021-06-22 04:14:50|||||||||1
1624335300000|2021-06-22 04:15:00|7317.4|7314.6|7320.3|7317.5|7320.3|7317.5|7317.4|7314.6|28
1624335320000|2021-06-22 04:15:20|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7318.9|7316.1|61
1624335330000|2021-06-22 04:15:30|7318.4|7315.6|7316.9|7314.1|7318.4|7315.6|7315.9|7313.1|601
1624335350000|2021-06-22 04:15:50|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|2
1624335360000|2021-06-22 04:16:00|7317.3|7314.5|7316.4|7313.6|7317.3|7314.5|7316.4|7313.6|29
1624335370000|2021-06-22 04:16:10|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|1
1624335380000|2021-06-22 04:16:20|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7316.9|7314.1|0
1624335390000|2021-06-22 04:16:30|7318.3|7315.5|7316.4|7313.6|7318.3|7315.5|7315.9|7313.1|187
1624335410000|2021-06-22 04:16:50|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7316.4|7313.6|14
1624335420000|2021-06-22 04:17:00|||||||||4
1624335430000|2021-06-22 04:17:10|7316.9|7314.1|7316.4|7313.6|7316.9|7314.1|7316.4|7313.6|8
1624335440000|2021-06-22 04:17:20|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|12
1624335450000|2021-06-22 04:17:30|7316.9|7314.1|7316.4|7313.6|7316.9|7314.1|7316.4|7313.6|29
1624335470000|2021-06-22 04:17:50|||||||||1
1624335490000|2021-06-22 04:18:10|7316.9|7314.1|7317.4|7314.6|7317.4|7314.6|7316.9|7314.1|6
1624335500000|2021-06-22 04:18:20|7316.9|7314.1|7316.4|7313.6|7316.9|7314.1|7316.4|7313.6|1
1624335510000|2021-06-22 04:18:30|||||||||5
1624335570000|2021-06-22 04:19:30|||||||||1
1624335590000|2021-06-22 04:19:50|7316.9|7314.1|7317.4|7314.6|7317.4|7314.6|7316.9|7314.1|7
1624335600000|2021-06-22 04:20:00|7317.9|7315.1|7317.4|7314.6|7318.4|7315.6|7317.4|7314.6|7
1624335620000|2021-06-22 04:20:20|7317.9|7315.1|7317.4|7314.6|7318.4|7315.6|7317.4|7314.6|81
1624335650000|2021-06-22 04:20:50|7318.4|7315.6|7319.4|7316.6|7319.4|7316.6|7317.5|7314.7|15
1624335660000|2021-06-22 04:21:00|||||||||5
1624335690000|2021-06-22 04:21:30|||||||||1
1624335700000|2021-06-22 04:21:40|||||||||4
1624335720000|2021-06-22 04:22:00|7319.9|7317.1|7319.4|7316.6|7320.4|7317.6|7319.4|7316.6|28
1624335750000|2021-06-22 04:22:30|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|14
1624335760000|2021-06-22 04:22:40|||||||||1
1624335830000|2021-06-22 04:23:50|7318.9|7316.1|7317.4|7314.6|7319.4|7316.6|7317.4|7314.6|19
1624335850000|2021-06-22 04:24:10|||||||||1
1624335860000|2021-06-22 04:24:20|||||||||3
1624335900000|2021-06-22 04:25:00|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7317.4|7314.6|5
1624335920000|2021-06-22 04:25:20|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|1
1624335960000|2021-06-22 04:26:00|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|9
1624335990000|2021-06-22 04:26:30|||||||||1
1624336010000|2021-06-22 04:26:50|||||||||1
1624336030000|2021-06-22 04:27:10|||||||||13
1624336040000|2021-06-22 04:27:20|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|1
1624336060000|2021-06-22 04:27:40|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|0
1624336100000|2021-06-22 04:28:20|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|8
1624336130000|2021-06-22 04:28:50|||||||||1
1624336180000|2021-06-22 04:29:40|||||||||1
1624336220000|2021-06-22 04:30:20|||||||||10
1624336230000|2021-06-22 04:30:30|7318.4|7315.6|7317.4|7314.6|7318.4|7315.6|7317.4|7314.6|10
1624336240000|2021-06-22 04:30:40|||||||||2
1624336260000|2021-06-22 04:31:00|7316.4|7313.6|7315.4|7312.6|7316.4|7313.6|7315.4|7312.6|35
1624336270000|2021-06-22 04:31:10|||||||||39
1624336280000|2021-06-22 04:31:20|||||||||3
1624336300000|2021-06-22 04:31:40|||||||||4
1624336310000|2021-06-22 04:31:50|||||||||1
1624336330000|2021-06-22 04:32:10|7314.9|7312.1|7315.4|7312.6|7315.4|7312.6|7314.4|7311.6|25
1624336340000|2021-06-22 04:32:20|7314.9|7312.1|7315.4|7312.6|7315.4|7312.6|7314.4|7311.6|9
1624336350000|2021-06-22 04:32:30|7315.9|7313.1|7315.4|7312.6|7316.4|7313.6|7315.4|7312.6|12
1624336360000|2021-06-22 04:32:40|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|1
1624336380000|2021-06-22 04:33:00|||||||||1
1624336390000|2021-06-22 04:33:10|||||||||2
1624336410000|2021-06-22 04:33:30|||||||||1
1624336420000|2021-06-22 04:33:40|||||||||13
1624336430000|2021-06-22 04:33:50|7315.9|7313.1|7316.4|7313.6|7316.4|7313.6|7315.4|7312.6|11
1624336440000|2021-06-22 04:34:00|7315.9|7313.1|7315.4|7312.6|7315.9|7313.1|7315.4|7312.6|3
1624336450000|2021-06-22 04:34:10|7314.9|7312.1|7315.4|7312.6|7315.4|7312.6|7314.4|7311.6|9
1624336460000|2021-06-22 04:34:20|||||||||2
1624336490000|2021-06-22 04:34:50|7316.3|7313.5|7316.4|7313.6|7316.4|7313.6|7316.3|7313.5|13
1624336570000|2021-06-22 04:36:10|||||||||1
1624336590000|2021-06-22 04:36:30|7316.3|7313.5|7315.4|7312.6|7316.3|7313.5|7315.4|7312.6|6
1624336600000|2021-06-22 04:36:40|||||||||1
1624336610000|2021-06-22 04:36:50|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|18
1624336660000|2021-06-22 04:37:40|||||||||8
1624336680000|2021-06-22 04:38:00|7317.3|7314.5|7317.3|7314.5|7319.3|7316.5|7317.3|7314.5|259
1624336690000|2021-06-22 04:38:10|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|8
1624336700000|2021-06-22 04:38:20|7316.4|7313.6|7316.3|7313.5|7316.4|7313.6|7316.3|7313.5|67
1624336720000|2021-06-22 04:38:40|||||||||2
1624336740000|2021-06-22 04:39:00|||||||||4
1624336780000|2021-06-22 04:39:40|7315.4|7312.6|7315.3|7312.5|7315.4|7312.6|7315.3|7312.5|5
1624336810000|2021-06-22 04:40:10|||||||||1
1624336830000|2021-06-22 04:40:30|7315.4|7312.6|7315.3|7312.5|7315.4|7312.6|7315.3|7312.5|1
1624336840000|2021-06-22 04:40:40|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|1
1624336860000|2021-06-22 04:41:00|7315.3|7312.5|7315.3|7312.5|7316.3|7313.5|7315.3|7312.5|22
1624336870000|2021-06-22 04:41:10|||||||||1
1624336900000|2021-06-22 04:41:40|||||||||1
1624336910000|2021-06-22 04:41:50|7316.3|7313.5|7315.3|7312.5|7316.3|7313.5|7315.3|7312.5|14
1624336920000|2021-06-22 04:42:00|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|8
1624336930000|2021-06-22 04:42:10|||||||||11
1624336940000|2021-06-22 04:42:20|||||||||23
1624336950000|2021-06-22 04:42:30|||||||||1
1624336960000|2021-06-22 04:42:40|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|6
1624336970000|2021-06-22 04:42:50|7315.4|7312.6|7315.8|7313|7316.3|7313.5|7315.4|7312.6|5
1624336980000|2021-06-22 04:43:00|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|0
1624336990000|2021-06-22 04:43:10|7315.8|7313|7316.3|7313.5|7316.3|7313.5|7315.8|7313|0
1624337020000|2021-06-22 04:43:40|7315.8|7313|7315.3|7312.5|7315.8|7313|7315.3|7312.5|4
1624337040000|2021-06-22 04:44:00|||||||||5
1624337050000|2021-06-22 04:44:10|7316.3|7313.5|7315.3|7312.5|7316.3|7313.5|7315.3|7312.5|21
1624337090000|2021-06-22 04:44:50|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7313.3|7310.5|14
1624337100000|2021-06-22 04:45:00|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|17
1624337120000|2021-06-22 04:45:20|||||||||4
1624337130000|2021-06-22 04:45:30|7314.8|7312|7314.3|7311.5|7314.8|7312|7314.3|7311.5|2
1624337140000|2021-06-22 04:45:40|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.8|7312|6
1624337170000|2021-06-22 04:46:10|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7
1624337180000|2021-06-22 04:46:20|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.8|7312|4
1624337190000|2021-06-22 04:46:30|7315.8|7313|7315.3|7312.5|7316.3|7313.5|7315.3|7312.5|10
1624337210000|2021-06-22 04:46:50|7316.3|7313.5|7315.3|7312.5|7316.3|7313.5|7315.3|7312.5|15
1624337220000|2021-06-22 04:47:00|||||||||1
1624337230000|2021-06-22 04:47:10|7315.8|7313|7316.3|7313.5|7316.3|7313.5|7315.3|7312.5|14
1624337240000|2021-06-22 04:47:20|||||||||1
1624337270000|2021-06-22 04:47:50|7315.4|7312.6|7315.3|7312.5|7315.4|7312.6|7315.3|7312.5|12
1624337290000|2021-06-22 04:48:10|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|56
1624337300000|2021-06-22 04:48:20|||||||||7
1624337310000|2021-06-22 04:48:30|||||||||1
1624337320000|2021-06-22 04:48:40|7315.8|7313|7315.3|7312.5|7315.8|7313|7315.3|7312.5|4
1624337330000|2021-06-22 04:48:50|||||||||1
1624337340000|2021-06-22 04:49:00|||||||||1
1624337350000|2021-06-22 04:49:10|||||||||2
1624337360000|2021-06-22 04:49:20|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|19
1624337370000|2021-06-22 04:49:30|7315.8|7313|7316.3|7313.5|7316.3|7313.5|7315.3|7312.5|15
1624337380000|2021-06-22 04:49:40|7315.8|7313|7316.3|7313.5|7316.3|7313.5|7315.8|7313|2
1624337390000|2021-06-22 04:49:50|||||||||1
1624337400000|2021-06-22 04:50:00|||||||||1
1624337430000|2021-06-22 04:50:30|7315.4|7312.6|7316.3|7313.5|7316.3|7313.5|7315.3|7312.5|13
1624337460000|2021-06-22 04:51:00|7315.4|7312.6|7315.3|7312.5|7315.4|7312.6|7315.3|7312.5|14
1624337470000|2021-06-22 04:51:10|||||||||5
1624337480000|2021-06-22 04:51:20|7314.4|7311.6|7314.3|7311.5|7314.4|7311.6|7314.3|7311.5|12
1624337490000|2021-06-22 04:51:30|||||||||1
1624337500000|2021-06-22 04:51:40|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.3|7311.5|8
1624337520000|2021-06-22 04:52:00|7314.3|7311.5|7313.3|7310.5|7314.3|7311.5|7313.3|7310.5|34
1624337530000|2021-06-22 04:52:10|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|5
1624337550000|2021-06-22 04:52:30|||||||||1
1624337560000|2021-06-22 04:52:40|7313.8|7311|7313.3|7310.5|7314.3|7311.5|7313.3|7310.5|14
1624337570000|2021-06-22 04:52:50|7313.8|7311|7313.3|7310.5|7313.8|7311|7313.3|7310.5|2
1624337580000|2021-06-22 04:53:00|||||||||1
1624337590000|2021-06-22 04:53:10|||||||||3
1624337600000|2021-06-22 04:53:20|||||||||5
1624337610000|2021-06-22 04:53:30|||||||||2
1624337620000|2021-06-22 04:53:40|||||||||1
1624337630000|2021-06-22 04:53:50|||||||||2
1624337640000|2021-06-22 04:54:00|7313.8|7311|7314.3|7311.5|7314.3|7311.5|7313.8|7311|7
1624337660000|2021-06-22 04:54:20|7313.3|7310.5|7314.3|7311.5|7314.3|7311.5|7313.3|7310.5|14
1624337700000|2021-06-22 04:55:00|7314.8|7312|7314.3|7311.5|7315.3|7312.5|7314.3|7311.5|14
1624337710000|2021-06-22 04:55:10|7314.8|7312|7314.3|7311.5|7315.3|7312.5|7314.3|7311.5|3
1624337720000|2021-06-22 04:55:20|7314.4|7311.6|7314.3|7311.5|7315.3|7312.5|7314.3|7311.5|10
1624337730000|2021-06-22 04:55:30|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.8|7312|5
1624337740000|2021-06-22 04:55:40|7314.8|7312|7314.3|7311.5|7314.8|7312|7314.3|7311.5|2
1624337750000|2021-06-22 04:55:50|7315.3|7312.5|7314.3|7311.5|7315.3|7312.5|7314.3|7311.5|6
1624337760000|2021-06-22 04:56:00|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|4
1624337770000|2021-06-22 04:56:10|7313.3|7310.5|7313.8|7311|7314.3|7311.5|7313.3|7310.5|4
1624337780000|2021-06-22 04:56:20|7314.3|7311.5|7312.8|7310|7314.3|7311.5|7312.3|7309.5|13
1624337790000|2021-06-22 04:56:30|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|13
1624337800000|2021-06-22 04:56:40|7312.8|7310|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|16
1624337810000|2021-06-22 04:56:50|7312.4|7309.6|7313.3|7310.5|7313.3|7310.5|7312.4|7309.6|2
1624337820000|2021-06-22 04:57:00|7312.9|7310.1|7313.3|7310.5|7313.3|7310.5|7312.9|7310.1|8
1624337830000|2021-06-22 04:57:10|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|6
1624337840000|2021-06-22 04:57:20|7312.8|7310|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|7
1624337850000|2021-06-22 04:57:30|7312.8|7310|7313.3|7310.5|7313.3|7310.5|7312.8|7310|3
1624337870000|2021-06-22 04:57:50|7312.9|7310.1|7313.3|7310.5|7313.3|7310.5|7312.9|7310.1|12
1624337880000|2021-06-22 04:58:00|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|0
1624337890000|2021-06-22 04:58:10|7312.4|7309.6|7312.3|7309.5|7312.4|7309.6|7312.3|7309.5|3
1624337910000|2021-06-22 04:58:30|||||||||2
1624337920000|2021-06-22 04:58:40|||||||||11
1624337930000|2021-06-22 04:58:50|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.3|7308.5|13
1624337940000|2021-06-22 04:59:00|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|1
1624337950000|2021-06-22 04:59:10|||||||||3
1624337960000|2021-06-22 04:59:20|7311.4|7308.6|7311.3|7308.5|7311.4|7308.6|7311.3|7308.5|0
1624337970000|2021-06-22 04:59:30|||||||||1
1624337980000|2021-06-22 04:59:40|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|11
1624337990000|2021-06-22 04:59:50|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311.8|7309|13
1624338000000|2021-06-22 05:00:00|7311.8|7309|7311.3|7308.5|7311.8|7309|7311.3|7308.5|3
1624338010000|2021-06-22 05:00:10|7311.4|7308.6|7312.3|7309.5|7312.4|7309.6|7311.4|7308.6|10
1624338020000|2021-06-22 05:00:20|7311.3|7308.5|7311.4|7308.6|7311.4|7308.6|7311.3|7308.5|5
1624338030000|2021-06-22 05:00:30|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|0
1624338040000|2021-06-22 05:00:40|||||||||1
1624338060000|2021-06-22 05:01:00|||||||||2
1624338070000|2021-06-22 05:01:10|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311.8|7309|17
1624338080000|2021-06-22 05:01:20|||||||||4
1624338090000|2021-06-22 05:01:30|7312.8|7310|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|9
1624338100000|2021-06-22 05:01:40|7312.8|7310|7312.3|7309.5|7313.3|7310.5|7311.3|7308.5|11
1624338110000|2021-06-22 05:01:50|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|9
1624338120000|2021-06-22 05:02:00|||||||||1
1624338140000|2021-06-22 05:02:20|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|1
1624338150000|2021-06-22 05:02:30|||||||||2
1624338170000|2021-06-22 05:02:50|7313.3|7310.5|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|40
1624338180000|2021-06-22 05:03:00|||||||||1
1624338190000|2021-06-22 05:03:10|||||||||1
1624338200000|2021-06-22 05:03:20|||||||||3
1624338210000|2021-06-22 05:03:30|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|5
1624338220000|2021-06-22 05:03:40|7312.4|7309.6|7313.3|7310.5|7313.3|7310.5|7312.4|7309.6|14
1624338240000|2021-06-22 05:04:00|7312.8|7310|7314.3|7311.5|7314.3|7311.5|7312.3|7309.5|50
1624338250000|2021-06-22 05:04:10|||||||||2
1624338260000|2021-06-22 05:04:20|||||||||1
1624338270000|2021-06-22 05:04:30|||||||||8
1624338310000|2021-06-22 05:05:10|7313.8|7311|7313.3|7310.5|7313.8|7311|7313.3|7310.5|6
1624338320000|2021-06-22 05:05:20|7312.8|7310|7312.3|7309.5|7312.8|7310|7312.3|7309.5|16
1624338330000|2021-06-22 05:05:30|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311.8|7309|18
1624338340000|2021-06-22 05:05:40|7311.8|7309|7311.3|7308.5|7311.8|7309|7311.3|7308.5|9
1624338360000|2021-06-22 05:06:00|||||||||1
1624338370000|2021-06-22 05:06:10|||||||||5
1624338380000|2021-06-22 05:06:20|||||||||2
1624338390000|2021-06-22 05:06:30|7310.3|7307.5|7311.3|7308.5|7311.3|7308.5|7310.3|7307.5|22
1624338400000|2021-06-22 05:06:40|7310.8|7308|7311.3|7308.5|7311.3|7308.5|7310.3|7307.5|19
1624338410000|2021-06-22 05:06:50|7310.8|7308|7310.3|7307.5|7310.8|7308|7310.3|7307.5|1
1624338420000|2021-06-22 05:07:00|||||||||2
1624338430000|2021-06-22 05:07:10|7309.8|7307|7309.3|7306.5|7309.8|7307|7309.3|7306.5|23
1624338440000|2021-06-22 05:07:20|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7
1624338450000|2021-06-22 05:07:30|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|3
1624338460000|2021-06-22 05:07:40|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7309.3|7306.5|11
1624338470000|2021-06-22 05:07:50|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|7
1624338480000|2021-06-22 05:08:00|7310.3|7307.5|7308.3|7305.5|7310.3|7307.5|7307.8|7305|53
1624338490000|2021-06-22 05:08:10|7307.8|7305|7308.3|7305.5|7308.3|7305.5|7307.8|7305|31
1624338500000|2021-06-22 05:08:20|||||||||4
1624338510000|2021-06-22 05:08:30|||||||||3
1624338520000|2021-06-22 05:08:40|||||||||1
1624338530000|2021-06-22 05:08:50|||||||||2
1624338540000|2021-06-22 05:09:00|||||||||8
1624338550000|2021-06-22 05:09:10|7307.8|7305|7307.3|7304.5|7307.8|7305|7307.3|7304.5|19
1624338560000|2021-06-22 05:09:20|||||||||9
1624338570000|2021-06-22 05:09:30|||||||||1
1624338580000|2021-06-22 05:09:40|7306.8|7304|7306.8|7304|7307.3|7304.5|7306.3|7303.5|27
1624338590000|2021-06-22 05:09:50|7306.3|7303.5|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|34
1624338600000|2021-06-22 05:10:00|7306.8|7304|7306.3|7303.5|7307.3|7304.5|7306.3|7303.5|18
1624338610000|2021-06-22 05:10:10|7307.3|7304.5|7306.8|7304|7307.3|7304.5|7306.3|7303.5|25
1624338620000|2021-06-22 05:10:20|7307.3|7304.5|7308.3|7305.5|7309.3|7306.5|7306.8|7304|41
1624338630000|2021-06-22 05:10:30|7307.8|7305|7310.8|7308|7311.2|7308.4|7307.8|7305|92
1624338640000|2021-06-22 05:10:40|7311.3|7308.5|7310.3|7307.5|7312.3|7309.5|7310.3|7307.5|60
1624338650000|2021-06-22 05:10:50|7310.8|7308|7310.3|7307.5|7311.3|7308.5|7310.3|7307.5|11
1624338660000|2021-06-22 05:11:00|7309.8|7307|7309.8|7307|7309.8|7307|7309.3|7306.5|6
1624338670000|2021-06-22 05:11:10|7309.3|7306.5|7309.3|7306.5|7309.8|7307|7309.3|7306.5|0
1624338680000|2021-06-22 05:11:20|||||||||1
1624338690000|2021-06-22 05:11:30|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|20
1624338710000|2021-06-22 05:11:50|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|19
1624338720000|2021-06-22 05:12:00|7308.8|7306|7308.3|7305.5|7308.8|7306|7308.3|7305.5|1
1624338730000|2021-06-22 05:12:10|7308.8|7306|7308.3|7305.5|7308.8|7306|7307.3|7304.5|22
1624338750000|2021-06-22 05:12:30|||||||||2
1624338760000|2021-06-22 05:12:40|||||||||1
1624338770000|2021-06-22 05:12:50|||||||||1
1624338780000|2021-06-22 05:13:00|||||||||1
1624338790000|2021-06-22 05:13:10|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|11
1624338800000|2021-06-22 05:13:20|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|6
1624338810000|2021-06-22 05:13:30|||||||||2
1624338820000|2021-06-22 05:13:40|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|9
1624338840000|2021-06-22 05:14:00|7309.3|7306.5|7308.8|7306|7309.3|7306.5|7308.8|7306|17
1624338850000|2021-06-22 05:14:10|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|0
1624338860000|2021-06-22 05:14:20|7309.3|7306.5|7308.8|7306|7309.3|7306.5|7308.8|7306|8
1624338870000|2021-06-22 05:14:30|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|0
1624338880000|2021-06-22 05:14:40|||||||||3
1624338890000|2021-06-22 05:14:50|||||||||1
1624338920000|2021-06-22 05:15:20|||||||||6
1624338940000|2021-06-22 05:15:40|||||||||4
1624338960000|2021-06-22 05:16:00|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7309.3|7306.5|20
1624338970000|2021-06-22 05:16:10|7309.3|7306.5|7310.3|7307.5|7310.3|7307.5|7309.3|7306.5|14
1624338980000|2021-06-22 05:16:20|7309.8|7307|7310.3|7307.5|7310.3|7307.5|7309.8|7307|4
1624339000000|2021-06-22 05:16:40|||||||||1
1624339010000|2021-06-22 05:16:50|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|8
1624339020000|2021-06-22 05:17:00|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|8
1624339030000|2021-06-22 05:17:10|||||||||1
1624339040000|2021-06-22 05:17:20|7309.8|7307|7309.8|7307|7309.8|7307|7309.3|7306.5|11
1624339050000|2021-06-22 05:17:30|7310.3|7307.5|7308.3|7305.5|7310.3|7307.5|7308.3|7305.5|22
1624339060000|2021-06-22 05:17:40|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|18
1624339080000|2021-06-22 05:18:00|||||||||1
1624339090000|2021-06-22 05:18:10|||||||||1
1624339110000|2021-06-22 05:18:30|7310.3|7307.5|7309.3|7306.5|7310.3|7307.5|7309.3|7306.5|33
1624339140000|2021-06-22 05:19:00|||||||||2
1624339160000|2021-06-22 05:19:20|7308.8|7306|7307.8|7305|7308.8|7306|7307.8|7305|16
1624339170000|2021-06-22 05:19:30|7307.3|7304.5|7308.3|7305.5|7308.3|7305.5|7307.3|7304.5|18
1624339180000|2021-06-22 05:19:40|||||||||2
1624339190000|2021-06-22 05:19:50|||||||||3
1624339200000|2021-06-22 05:20:00|7307.8|7305|7307.3|7304.5|7307.8|7305|7307.3|7304.5|20
1624339210000|2021-06-22 05:20:10|||||||||7
1624339220000|2021-06-22 05:20:20|7307.8|7305|7308.3|7305.5|7308.3|7305.5|7307.8|7305|3
1624339230000|2021-06-22 05:20:30|||||||||1
1624339240000|2021-06-22 05:20:40|||||||||1
1624339250000|2021-06-22 05:20:50|7309.3|7306.5|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|22
1624339260000|2021-06-22 05:21:00|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|3
1624339270000|2021-06-22 05:21:10|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|7
1624339280000|2021-06-22 05:21:20|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|0
1624339290000|2021-06-22 05:21:30|7309.3|7306.5|7308.8|7306|7309.3|7306.5|7308.8|7306|3
1624339310000|2021-06-22 05:21:50|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|3
1624339320000|2021-06-22 05:22:00|7307.3|7304.5|7308.3|7305.5|7308.3|7305.5|7307.3|7304.5|3
1624339330000|2021-06-22 05:22:10|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|20
1624339340000|2021-06-22 05:22:20|7307.2|7304.4|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|77
1624339350000|2021-06-22 05:22:30|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|24
1624339360000|2021-06-22 05:22:40|||||||||3
1624339370000|2021-06-22 05:22:50|7307.2|7304.4|7307.3|7304.5|7307.3|7304.5|7307.2|7304.4|31
1624339380000|2021-06-22 05:23:00|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|6
1624339390000|2021-06-22 05:23:10|||||||||2
1624339420000|2021-06-22 05:23:40|||||||||5
1624339430000|2021-06-22 05:23:50|||||||||1
1624339440000|2021-06-22 05:24:00|7307.8|7305|7307.3|7304.5|7308.3|7305.5|7307.3|7304.5|15
1624339450000|2021-06-22 05:24:10|||||||||4
1624339460000|2021-06-22 05:24:20|||||||||5
1624339470000|2021-06-22 05:24:30|7307.8|7305|7307.3|7304.5|7307.8|7305|7307.3|7304.5|2
1624339480000|2021-06-22 05:24:40|||||||||2
1624339490000|2021-06-22 05:24:50|||||||||1
1624339500000|2021-06-22 05:25:00|7306.3|7303.5|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|12
1624339510000|2021-06-22 05:25:10|||||||||2
1624339520000|2021-06-22 05:25:20|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7
1624339530000|2021-06-22 05:25:30|||||||||3
1624339550000|2021-06-22 05:25:50|7306.8|7304|7307.3|7304.5|7307.3|7304.5|7306.8|7304|16
1624339560000|2021-06-22 05:26:00|||||||||5
1624339570000|2021-06-22 05:26:10|||||||||1
1624339580000|2021-06-22 05:26:20|7307.8|7305|7307.3|7304.5|7307.8|7305|7307.3|7304.5|6
1624339590000|2021-06-22 05:26:30|||||||||2
1624339610000|2021-06-22 05:26:50|||||||||1
1624339620000|2021-06-22 05:27:00|||||||||2
1624339630000|2021-06-22 05:27:10|||||||||1
1624339640000|2021-06-22 05:27:20|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7307.8|7305|5
1624339650000|2021-06-22 05:27:30|7307.8|7305|7308.3|7305.5|7308.3|7305.5|7307.8|7305|7
1624339660000|2021-06-22 05:27:40|||||||||5
1624339670000|2021-06-22 05:27:50|7308.8|7306|7308.8|7306|7309.3|7306.5|7308.8|7306|2
1624339680000|2021-06-22 05:28:00|7309.3|7306.5|7308.8|7306|7309.3|7306.5|7308.8|7306|3
1624339690000|2021-06-22 05:28:10|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|1
1624339700000|2021-06-22 05:28:20|||||||||3
1624339710000|2021-06-22 05:28:30|||||||||2
1624339720000|2021-06-22 05:28:40|||||||||1
1624339730000|2021-06-22 05:28:50|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|13
1624339740000|2021-06-22 05:29:00|7309.8|7307|7309.3|7306.5|7310.3|7307.5|7309.3|7306.5|17
1624339750000|2021-06-22 05:29:10|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|0
1624339760000|2021-06-22 05:29:20|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|3
1624339770000|2021-06-22 05:29:30|||||||||10
1624339790000|2021-06-22 05:29:50|||||||||4
1624339800000|2021-06-22 05:30:00|7308.3|7305.5|7307.3|7304.5|7308.3|7305.5|7306.3|7303.5|47
1624339810000|2021-06-22 05:30:10|7306.8|7304|7304.3|7301.5|7307.2|7304.4|7304.3|7301.5|113
1624339820000|2021-06-22 05:30:20|7303.8|7301|7305.3|7302.5|7305.3|7302.5|7303.8|7301|46
1624339830000|2021-06-22 05:30:30|7305.2|7302.4|7304.3|7301.5|7306.3|7303.5|7304.3|7301.5|21
1624339840000|2021-06-22 05:30:40|7303.3|7300.5|7305.3|7302.5|7305.3|7302.5|7303.3|7300.5|16
1624339850000|2021-06-22 05:30:50|7304.3|7301.5|7305.3|7302.5|7305.3|7302.5|7304.3|7301.5|25
1624339860000|2021-06-22 05:31:00|7304.3|7301.5|7308.2|7305.4|7308.2|7305.4|7304.3|7301.5|40
1624339870000|2021-06-22 05:31:10|7307.3|7304.5|7307.3|7304.5|7308.2|7305.4|7307.3|7304.5|18
1624339880000|2021-06-22 05:31:20|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|7
1624339890000|2021-06-22 05:31:30|7306.7|7303.9|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|7
1624339900000|2021-06-22 05:31:40|7307.7|7304.9|7307.3|7304.5|7308.2|7305.4|7307.3|7304.5|3
1624339910000|2021-06-22 05:31:50|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7306.3|7303.5|17
1624339920000|2021-06-22 05:32:00|7306.8|7304|7307.2|7304.4|7307.2|7304.4|7306.3|7303.5|10
1624339930000|2021-06-22 05:32:10|7308.2|7305.4|7310.3|7307.5|7311.2|7308.4|7308.2|7305.4|53
1624339940000|2021-06-22 05:32:20|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7309.3|7306.5|12
1624339960000|2021-06-22 05:32:40|7309.8|7307|7310.3|7307.5|7310.3|7307.5|7309.3|7306.5|11
1624339970000|2021-06-22 05:32:50|7310.7|7307.9|7311.3|7308.5|7312.2|7309.4|7310.7|7307.9|39
1624339980000|2021-06-22 05:33:00|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|52
1624339990000|2021-06-22 05:33:10|7313.2|7310.4|7314.2|7311.4|7315.2|7312.4|7313.2|7310.4|74
1624340000000|2021-06-22 05:33:20|||||||||10
1624340010000|2021-06-22 05:33:30|7313.8|7311|7314.2|7311.4|7314.2|7311.4|7313.8|7311|10
1624340020000|2021-06-22 05:33:40|7313.8|7311|7311.7|7308.9|7314.2|7311.4|7311.3|7308.5|36
1624340030000|2021-06-22 05:33:50|7311.3|7308.5|7313.2|7310.4|7313.2|7310.4|7311.2|7308.4|23
1624340040000|2021-06-22 05:34:00|7312.8|7310|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|10
1624340050000|2021-06-22 05:34:10|7311.3|7308.5|7312.2|7309.4|7312.2|7309.4|7311.3|7308.5|11
1624340060000|2021-06-22 05:34:20|7311.3|7308.5|7313.2|7310.4|7313.2|7310.4|7311.3|7308.5|20
1624340070000|2021-06-22 05:34:30|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|19
1624340080000|2021-06-22 05:34:40|7313.8|7311|7314.2|7311.4|7314.2|7311.4|7313.7|7310.9|3
1624340090000|2021-06-22 05:34:50|7313.3|7310.5|7312.2|7309.4|7313.3|7310.5|7312.2|7309.4|19
1624340100000|2021-06-22 05:35:00|7311.3|7308.5|7312.2|7309.4|7312.2|7309.4|7311.3|7308.5|7
1624340110000|2021-06-22 05:35:10|7313.2|7310.4|7313.3|7310.5|7313.3|7310.5|7313.2|7310.4|8
1624340120000|2021-06-22 05:35:20|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7312.3|7309.5|10
1624340130000|2021-06-22 05:35:30|7312.8|7310|7312.2|7309.4|7313.2|7310.4|7311.8|7309|17
1624340140000|2021-06-22 05:35:40|7313.2|7310.4|7311.3|7308.5|7313.2|7310.4|7311.3|7308.5|25
1624340150000|2021-06-22 05:35:50|7311.7|7308.9|7310.2|7307.4|7311.7|7308.9|7309.3|7306.5|69
1624340160000|2021-06-22 05:36:00|7309.3|7306.5|7307.8|7305|7309.3|7306.5|7307.8|7305|27
1624340170000|2021-06-22 05:36:10|7308.2|7305.4|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|23
1624340180000|2021-06-22 05:36:20|7307.3|7304.5|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|16
1624340190000|2021-06-22 05:36:30|7307.3|7304.5|7307.7|7304.9|7308.2|7305.4|7307.3|7304.5|14
1624340200000|2021-06-22 05:36:40|7308.2|7305.4|7308.2|7305.4|7308.3|7305.5|7308.2|7305.4|2
1624340210000|2021-06-22 05:36:50|7307.3|7304.5|7307.2|7304.4|7307.3|7304.5|7307.2|7304.4|17
1624340220000|2021-06-22 05:37:00|7306.2|7303.4|7307.2|7304.4|7307.2|7304.4|7305.2|7302.4|54
1624340230000|2021-06-22 05:37:10|7306.8|7304|7305.2|7302.4|7307.2|7304.4|7305.2|7302.4|173
1624340240000|2021-06-22 05:37:20|7305.3|7302.5|7306.2|7303.4|7306.3|7303.5|7305.3|7302.5|31
1624340250000|2021-06-22 05:37:30|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7306.7|7303.9|29
1624340270000|2021-06-22 05:37:50|7308.2|7305.4|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|10
1624340280000|2021-06-22 05:38:00|7308.3|7305.5|7309.2|7306.4|7309.2|7306.4|7308.3|7305.5|16
1624340290000|2021-06-22 05:38:10|7310.2|7307.4|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|50
1624340300000|2021-06-22 05:38:20|7309.7|7306.9|7308.2|7305.4|7309.7|7306.9|7307.3|7304.5|50
1624340310000|2021-06-22 05:38:30|||||||||1
1624340320000|2021-06-22 05:38:40|7308.8|7306|7311.2|7308.4|7311.2|7308.4|7308.7|7305.9|41
1624340330000|2021-06-22 05:38:50|7310.3|7307.5|7310.2|7307.4|7310.3|7307.5|7310.2|7307.4|2
1624340340000|2021-06-22 05:39:00|7310.3|7307.5|7310.2|7307.4|7310.3|7307.5|7310.2|7307.4|4
1624340360000|2021-06-22 05:39:20|||||||||1
1624340370000|2021-06-22 05:39:30|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|10
1624340380000|2021-06-22 05:39:40|7309.7|7306.9|7309.3|7306.5|7310.2|7307.4|7309.3|7306.5|7
1624340400000|2021-06-22 05:40:00|7310.2|7307.4|7308.2|7305.4|7310.2|7307.4|7308.2|7305.4|20
1624340410000|2021-06-22 05:40:10|7309.2|7306.4|7307.2|7304.4|7309.2|7306.4|7307.2|7304.4|13
1624340420000|2021-06-22 05:40:20|7308.2|7305.4|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|14
1624340440000|2021-06-22 05:40:40|7307.7|7304.9|7308.2|7305.4|7308.2|7305.4|7307.2|7304.4|8
1624340450000|2021-06-22 05:40:50|7307.2|7304.4|7309.2|7306.4|7309.2|7306.4|7307.2|7304.4|14
1624340460000|2021-06-22 05:41:00|7309.7|7306.9|7311.2|7308.4|7311.2|7308.4|7309.2|7306.4|14
1624340470000|2021-06-22 05:41:10|7310.7|7307.9|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|4
1624340480000|2021-06-22 05:41:20|||||||||2
1624340490000|2021-06-22 05:41:30|7311.2|7308.4|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|34
1624340500000|2021-06-22 05:41:40|7311.2|7308.4|7311.2|7308.4|7311.7|7308.9|7311.2|7308.4|4
1624340510000|2021-06-22 05:41:50|7312.2|7309.4|7311.2|7308.4|7312.2|7309.4|7311.2|7308.4|15
1624340520000|2021-06-22 05:42:00|7310.3|7307.5|7310.2|7307.4|7310.3|7307.5|7310.2|7307.4|6
1624340530000|2021-06-22 05:42:10|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|17
1624340540000|2021-06-22 05:42:20|||||||||1
1624340550000|2021-06-22 05:42:30|||||||||3
1624340560000|2021-06-22 05:42:40|7310.2|7307.4|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|3
1624340570000|2021-06-22 05:42:50|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.2|7306.4|6
1624340580000|2021-06-22 05:43:00|7311.2|7308.4|7313.2|7310.4|7313.2|7310.4|7311.2|7308.4|35
1624340590000|2021-06-22 05:43:10|7314.2|7311.4|7313.2|7310.4|7314.2|7311.4|7313.2|7310.4|22
1624340600000|2021-06-22 05:43:20|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|10
1624340610000|2021-06-22 05:43:30|||||||||12
1624340620000|2021-06-22 05:43:40|7313.7|7310.9|7314.2|7311.4|7314.2|7311.4|7313.7|7310.9|8
1624340630000|2021-06-22 05:43:50|||||||||1
1624340640000|2021-06-22 05:44:00|||||||||1
1624340650000|2021-06-22 05:44:10|||||||||4
1624340660000|2021-06-22 05:44:20|7313.7|7310.9|7313.2|7310.4|7313.7|7310.9|7313.2|7310.4|16
1624340670000|2021-06-22 05:44:30|||||||||6
1624340680000|2021-06-22 05:44:40|7313.7|7310.9|7313.2|7310.4|7314.2|7311.4|7313.2|7310.4|23
1624340690000|2021-06-22 05:44:50|7312.7|7309.9|7313.2|7310.4|7313.2|7310.4|7312.2|7309.4|27
1624340700000|2021-06-22 05:45:00|7312.3|7309.5|7311.2|7308.4|7312.7|7309.9|7311.2|7308.4|16
1624340710000|2021-06-22 05:45:10|||||||||1
1624340720000|2021-06-22 05:45:20|7311.7|7308.9|7311.2|7308.4|7312.2|7309.4|7311.2|7308.4|27
1624340740000|2021-06-22 05:45:40|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|8
1624340750000|2021-06-22 05:45:50|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|3
1624340760000|2021-06-22 05:46:00|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|4
1624340780000|2021-06-22 05:46:20|7312.7|7309.9|7314.2|7311.4|7314.2|7311.4|7312.7|7309.9|28
1624340790000|2021-06-22 05:46:30|7315.2|7312.4|7314.2|7311.4|7315.2|7312.4|7314.2|7311.4|9
1624340800000|2021-06-22 05:46:40|||||||||6
1624340810000|2021-06-22 05:46:50|||||||||23
1624340820000|2021-06-22 05:47:00|7314.7|7311.9|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|0
1624340830000|2021-06-22 05:47:10|7313.2|7310.4|7315.2|7312.4|7315.2|7312.4|7313.2|7310.4|51
1624340840000|2021-06-22 05:47:20|7314.2|7311.4|7313.7|7310.9|7314.2|7311.4|7313.2|7310.4|13
1624340850000|2021-06-22 05:47:30|||||||||2
1624340860000|2021-06-22 05:47:40|7314.2|7311.4|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|17
1624340870000|2021-06-22 05:47:50|7314.7|7311.9|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|0
1624340880000|2021-06-22 05:48:00|7315.2|7312.4|7317.2|7314.4|7317.2|7314.4|7315.2|7312.4|83
1624340890000|2021-06-22 05:48:10|7316.7|7313.9|7315.2|7312.4|7316.7|7313.9|7315.2|7312.4|32
1624340900000|2021-06-22 05:48:20|||||||||3
1624340910000|2021-06-22 05:48:30|||||||||2
1624340920000|2021-06-22 05:48:40|||||||||1
1624340930000|2021-06-22 05:48:50|7316.2|7313.4|7315.2|7312.4|7316.2|7313.4|7315.2|7312.4|13
1624340950000|2021-06-22 05:49:10|||||||||18
1624340960000|2021-06-22 05:49:20|||||||||1
1624340970000|2021-06-22 05:49:30|7314.2|7311.4|7314.2|7311.4|7315.2|7312.4|7313.2|7310.4|33
1624340980000|2021-06-22 05:49:40|||||||||5
1624340990000|2021-06-22 05:49:50|7313.7|7310.9|7313.2|7310.4|7314.2|7311.4|7313.2|7310.4|12
1624341010000|2021-06-22 05:50:10|||||||||1
1624341020000|2021-06-22 05:50:20|7312.7|7309.9|7314.2|7311.4|7314.2|7311.4|7312.2|7309.4|44
1624341030000|2021-06-22 05:50:30|||||||||2
1624341040000|2021-06-22 05:50:40|7313.7|7310.9|7314.2|7311.4|7314.2|7311.4|7313.2|7310.4|10
1624341050000|2021-06-22 05:50:50|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|2
1624341060000|2021-06-22 05:51:00|7314.2|7311.4|7314.7|7311.9|7315.2|7312.4|7314.2|7311.4|12
1624341070000|2021-06-22 05:51:10|7314.2|7311.4|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|2
1624341080000|2021-06-22 05:51:20|||||||||1
1624341090000|2021-06-22 05:51:30|||||||||1
1624341100000|2021-06-22 05:51:40|7315.2|7312.4|7314.2|7311.4|7315.2|7312.4|7313.2|7310.4|22
1624341120000|2021-06-22 05:52:00|7314.7|7311.9|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|9
1624341140000|2021-06-22 05:52:20|||||||||4
1624341150000|2021-06-22 05:52:30|7313.7|7310.9|7314.2|7311.4|7314.2|7311.4|7313.7|7310.9|13
1624341160000|2021-06-22 05:52:40|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7312.2|7309.4|18
1624341170000|2021-06-22 05:52:50|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|2
1624341180000|2021-06-22 05:53:00|7312.7|7309.9|7313.2|7310.4|7313.2|7310.4|7312.7|7309.9|4
1624341190000|2021-06-22 05:53:10|7312.2|7309.4|7313.2|7310.4|7313.2|7310.4|7312.2|7309.4|13
1624341210000|2021-06-22 05:53:30|7312.2|7309.4|7311.2|7308.4|7312.2|7309.4|7311.2|7308.4|22
1624341220000|2021-06-22 05:53:40|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.7|7308.9|29
1624341240000|2021-06-22 05:54:00|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7311.2|7308.4|6
1624341250000|2021-06-22 05:54:10|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|16
1624341260000|2021-06-22 05:54:20|7309.2|7306.4|7308.2|7305.4|7309.2|7306.4|7307.2|7304.4|42
1624341270000|2021-06-22 05:54:30|7307.2|7304.4|7307.2|7304.4|7307.7|7304.9|7307.2|7304.4|6
1624341280000|2021-06-22 05:54:40|||||||||1
1624341290000|2021-06-22 05:54:50|||||||||4
1624341300000|2021-06-22 05:55:00|||||||||3
1624341310000|2021-06-22 05:55:10|||||||||8
1624341320000|2021-06-22 05:55:20|7307.7|7304.9|7307.7|7304.9|7308.2|7305.4|7307.7|7304.9|19
1624341330000|2021-06-22 05:55:30|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7305.7|7302.9|19
1624341340000|2021-06-22 05:55:40|7305.7|7302.9|7306.2|7303.4|7306.2|7303.4|7305.7|7302.9|10
1624341350000|2021-06-22 05:55:50|7305.7|7302.9|7305.7|7302.9|7306.2|7303.4|7305.2|7302.4|8
1624341360000|2021-06-22 05:56:00|7306.2|7303.4|7305.2|7302.4|7306.2|7303.4|7305.2|7302.4|41
1624341370000|2021-06-22 05:56:10|||||||||19
1624341380000|2021-06-22 05:56:20|7304.7|7301.9|7306.2|7303.4|7306.2|7303.4|7304.7|7301.9|25
1624341390000|2021-06-22 05:56:30|7305.7|7302.9|7306.2|7303.4|7306.2|7303.4|7305.2|7302.4|5
1624341400000|2021-06-22 05:56:40|||||||||6
1624341410000|2021-06-22 05:56:50|||||||||26
1624341420000|2021-06-22 05:57:00|||||||||14
1624341430000|2021-06-22 05:57:10|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|6
1624341440000|2021-06-22 05:57:20|7306.2|7303.4|7306.2|7303.4|7307.1|7304.3|7306.2|7303.4|18
1624341450000|2021-06-22 05:57:30|7306.7|7303.9|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|8
1624341470000|2021-06-22 05:57:50|||||||||3
1624341480000|2021-06-22 05:58:00|||||||||1
1624341500000|2021-06-22 05:58:20|||||||||3
1624341510000|2021-06-22 05:58:30|7306.7|7303.9|7308.2|7305.4|7308.2|7305.4|7306.7|7303.9|32
1624341520000|2021-06-22 05:58:40|7307.7|7304.9|7308.2|7305.4|7308.2|7305.4|7307.2|7304.4|3
1624341530000|2021-06-22 05:58:50|7307.7|7304.9|7308.2|7305.4|7308.2|7305.4|7307.7|7304.9|23
1624341540000|2021-06-22 05:59:00|7307.7|7304.9|7307.7|7304.9|7308.2|7305.4|7307.7|7304.9|5
1624341550000|2021-06-22 05:59:10|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7307.2|7304.4|3
1624341570000|2021-06-22 05:59:30|7307.7|7304.9|7307.7|7304.9|7308.2|7305.4|7307.7|7304.9|3
1624341580000|2021-06-22 05:59:40|7308.1|7305.3|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|6
1624341590000|2021-06-22 05:59:50|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|3
1624341600000|2021-06-22 06:00:00|7308.2|7305.4|7313.2|7310.4|7313.7|7310.9|7308.2|7305.4|61
1624341610000|2021-06-22 06:00:10|7313.7|7310.9|7315.2|7312.4|7315.2|7312.4|7313.2|7310.4|15
1624341620000|2021-06-22 06:00:20|7315.7|7312.9|7315.2|7312.4|7316.2|7313.4|7315.2|7312.4|50
1624341630000|2021-06-22 06:00:30|7314.2|7311.4|7316.2|7313.4|7316.2|7313.4|7314.2|7311.4|12
1624341640000|2021-06-22 06:00:40|7315.2|7312.4|7315.2|7312.4|7316.2|7313.4|7315.2|7312.4|18
1624341650000|2021-06-22 06:00:50|||||||||2
1624341660000|2021-06-22 06:01:00|||||||||1
1624341670000|2021-06-22 06:01:10|7314.7|7311.9|7313.2|7310.4|7314.7|7311.9|7313.2|7310.4|28
1624341680000|2021-06-22 06:01:20|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7311.7|7308.9|9
1624341690000|2021-06-22 06:01:30|7311.7|7308.9|7313.1|7310.3|7313.1|7310.3|7311.2|7308.4|11
1624341700000|2021-06-22 06:01:40|7312.2|7309.4|7312.2|7309.4|7312.6|7309.8|7312.1|7309.3|3
1624341710000|2021-06-22 06:01:50|7313.1|7310.3|7312.6|7309.8|7313.2|7310.4|7312.2|7309.4|15
1624341720000|2021-06-22 06:02:00|7312.2|7309.4|7311.6|7308.8|7312.2|7309.4|7310.7|7307.9|29
1624341730000|2021-06-22 06:02:10|7312.1|7309.3|7311.6|7308.8|7312.1|7309.3|7311.2|7308.4|2
1624341740000|2021-06-22 06:02:20|7312.1|7309.3|7312.2|7309.4|7312.2|7309.4|7312.1|7309.3|0
1624341750000|2021-06-22 06:02:30|7311.2|7308.4|7311.6|7308.8|7312.1|7309.3|7311.1|7308.3|23
1624341760000|2021-06-22 06:02:40|7311.2|7308.4|7310.7|7307.9|7311.2|7308.4|7310.2|7307.4|12
1624341770000|2021-06-22 06:02:50|7311.1|7308.3|7310.6|7307.8|7311.1|7308.3|7310.2|7307.4|3
1624341780000|2021-06-22 06:03:00|7310.2|7307.4|7310.2|7307.4|7310.6|7307.8|7309.2|7306.4|30
1624341790000|2021-06-22 06:03:10|7310.6|7307.8|7311.1|7308.3|7311.1|7308.3|7310.6|7307.8|6
1624341800000|2021-06-22 06:03:20|7310.2|7307.4|7311.2|7308.4|7312.1|7309.3|7310.2|7307.4|23
1624341810000|2021-06-22 06:03:30|7311.6|7308.8|7314.2|7311.4|7314.2|7311.4|7311.6|7308.8|26
1624341820000|2021-06-22 06:03:40|7314.6|7311.8|7315.2|7312.4|7315.2|7312.4|7314.2|7311.4|16
1624341830000|2021-06-22 06:03:50|7315.6|7312.8|7315.2|7312.4|7316.1|7313.3|7315.1|7312.3|19
1624341840000|2021-06-22 06:04:00|7314.2|7311.4|7313.2|7310.4|7314.2|7311.4|7313.2|7310.4|35
1624341850000|2021-06-22 06:04:10|7313.1|7310.3|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|9
1624341860000|2021-06-22 06:04:20|7312.1|7309.3|7313.1|7310.3|7313.1|7310.3|7312.1|7309.3|9
1624341870000|2021-06-22 06:04:30|7313.2|7310.4|7313.7|7310.9|7314.2|7311.4|7313.2|7310.4|3
1624341880000|2021-06-22 06:04:40|7314.2|7311.4|7314.7|7311.9|7315.2|7312.4|7314.2|7311.4|10
1624341890000|2021-06-22 06:04:50|7315.2|7312.4|7315.2|7312.4|7316.2|7313.4|7314.7|7311.9|16
1624341900000|2021-06-22 06:05:00|7315.7|7312.9|7315.2|7312.4|7316.2|7313.4|7315.2|7312.4|34
1624341910000|2021-06-22 06:05:10|7314.7|7311.9|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|15
1624341920000|2021-06-22 06:05:20|7313.7|7310.9|7314.2|7311.4|7314.2|7311.4|7313.7|7310.9|1
1624341930000|2021-06-22 06:05:30|7313.7|7310.9|7312.2|7309.4|7313.7|7310.9|7311.2|7308.4|12
1624341940000|2021-06-22 06:05:40|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.7|7308.9|1
1624341950000|2021-06-22 06:05:50|7312.6|7309.8|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|18
1624341960000|2021-06-22 06:06:00|7311.2|7308.4|7313.2|7310.4|7313.2|7310.4|7311.2|7308.4|19
1624341970000|2021-06-22 06:06:10|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|1
1624341980000|2021-06-22 06:06:20|7312.2|7309.4|7313.2|7310.4|7313.2|7310.4|7312.2|7309.4|3
1624341990000|2021-06-22 06:06:30|7314.2|7311.4|7313.7|7310.9|7314.2|7311.4|7313.7|7310.9|10
1624342000000|2021-06-22 06:06:40|7313.2|7310.4|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|11
1624342010000|2021-06-22 06:06:50|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|1
1624342020000|2021-06-22 06:07:00|7314.2|7311.4|7314.6|7311.8|7314.6|7311.8|7313.7|7310.9|7
1624342030000|2021-06-22 06:07:10|7314.2|7311.4|7313.7|7310.9|7315.2|7312.4|7313.7|7310.9|8
1624342040000|2021-06-22 06:07:20|||||||||2
1624342060000|2021-06-22 06:07:40|7314.1|7311.3|7313.2|7310.4|7314.2|7311.4|7313.2|7310.4|1
1624342070000|2021-06-22 06:07:50|7314.1|7311.3|7314.2|7311.4|7314.2|7311.4|7313.2|7310.4|5
1624342080000|2021-06-22 06:08:00|7313.7|7310.9|7314.2|7311.4|7314.2|7311.4|7313.2|7310.4|23
1624342090000|2021-06-22 06:08:10|7316.1|7313.3|7315.2|7312.4|7316.2|7313.4|7315.1|7312.3|60
1624342100000|2021-06-22 06:08:20|||||||||1
1624342110000|2021-06-22 06:08:30|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|5
1624342120000|2021-06-22 06:08:40|||||||||6
1624342130000|2021-06-22 06:08:50|7314.6|7311.8|7315.7|7312.9|7316.2|7313.4|7314.6|7311.8|34
1624342140000|2021-06-22 06:09:00|7315.2|7312.4|7316.2|7313.4|7316.2|7313.4|7315.2|7312.4|14
1624342150000|2021-06-22 06:09:10|||||||||2
1624342160000|2021-06-22 06:09:20|7317.1|7314.3|7316.2|7313.4|7317.1|7314.3|7316.2|7313.4|28
1624342170000|2021-06-22 06:09:30|7316.1|7313.3|7315.2|7312.4|7316.2|7313.4|7315.2|7312.4|8
1624342180000|2021-06-22 06:09:40|7315.1|7312.3|7315.2|7312.4|7316.2|7313.4|7314.2|7311.4|24
1624342190000|2021-06-22 06:09:50|7315.6|7312.8|7316.2|7313.4|7316.2|7313.4|7315.2|7312.4|6
1624342200000|2021-06-22 06:10:00|7315.2|7312.4|7316.2|7313.4|7317.1|7314.3|7315.2|7312.4|31
1624342210000|2021-06-22 06:10:10|7317.1|7314.3|7316.2|7313.4|7317.2|7314.4|7316.2|7313.4|21
1624342220000|2021-06-22 06:10:20|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7315.7|7312.9|14
1624342230000|2021-06-22 06:10:30|7315.6|7312.8|7314.1|7311.3|7315.6|7312.8|7314.1|7311.3|10
1624342240000|2021-06-22 06:10:40|7314.2|7311.4|7315.1|7312.3|7315.1|7312.3|7314.2|7311.4|12
1624342250000|2021-06-22 06:10:50|7315.2|7312.4|7315.6|7312.8|7316.1|7313.3|7315.1|7312.3|22
1624342260000|2021-06-22 06:11:00|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7314.7|7311.9|8
1624342280000|2021-06-22 06:11:20|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7315.6|7312.8|11
1624342290000|2021-06-22 06:11:30|7315.7|7312.9|7316.1|7313.3|7316.1|7313.3|7315.6|7312.8|15
1624342300000|2021-06-22 06:11:40|7317.1|7314.3|7316.1|7313.3|7317.1|7314.3|7315.6|7312.8|11
1624342310000|2021-06-22 06:11:50|||||||||1
1624342320000|2021-06-22 06:12:00|7315.6|7312.8|7315.1|7312.3|7316.1|7313.3|7314.1|7311.3|27
1624342330000|2021-06-22 06:12:10|7314.2|7311.4|7314.1|7311.3|7314.2|7311.4|7314.1|7311.3|6
1624342340000|2021-06-22 06:12:20|7314.2|7311.4|7314.1|7311.3|7314.2|7311.4|7314.1|7311.3|4
1624342350000|2021-06-22 06:12:30|7314.6|7311.8|7315.1|7312.3|7315.1|7312.3|7314.6|7311.8|11
1624342360000|2021-06-22 06:12:40|7314.7|7311.9|7315.1|7312.3|7315.1|7312.3|7314.1|7311.3|10
1624342370000|2021-06-22 06:12:50|7315.6|7312.8|7316.1|7313.3|7316.1|7313.3|7315.1|7312.3|13
1624342380000|2021-06-22 06:13:00|7315.2|7312.4|7315.7|7312.9|7316.1|7313.3|7314.2|7311.4|35
1624342390000|2021-06-22 06:13:10|7315.6|7312.8|7316.1|7313.3|7316.1|7313.3|7315.6|7312.8|11
1624342400000|2021-06-22 06:13:20|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|1
1624342410000|2021-06-22 06:13:30|7315.6|7312.8|7314.1|7311.3|7315.6|7312.8|7314.1|7311.3|9
1624342420000|2021-06-22 06:13:40|7315.1|7312.3|7315.7|7312.9|7316.1|7313.3|7314.1|7311.3|7
1624342430000|2021-06-22 06:13:50|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|4
1624342440000|2021-06-22 06:14:00|7315.7|7312.9|7317.1|7314.3|7317.1|7314.3|7315.2|7312.4|21
1624342450000|2021-06-22 06:14:10|7316.6|7313.8|7316.1|7313.3|7317.1|7314.3|7316.1|7313.3|30
1624342460000|2021-06-22 06:14:20|7316.6|7313.8|7316.1|7313.3|7316.6|7313.8|7316.1|7313.3|44
1624342470000|2021-06-22 06:14:30|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|13
1624342480000|2021-06-22 06:14:40|7317.2|7314.4|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|34
1624342490000|2021-06-22 06:14:50|7316.6|7313.8|7318.1|7315.3|7318.1|7315.3|7316.6|7313.8|29
1624342500000|2021-06-22 06:15:00|7317.6|7314.8|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|14
1624342510000|2021-06-22 06:15:10|7316.1|7313.3|7316.2|7313.4|7317.1|7314.3|7316.1|7313.3|27
1624342520000|2021-06-22 06:15:20|7316.1|7313.3|7317.1|7314.3|7317.1|7314.3|7316.1|7313.3|4
1624342530000|2021-06-22 06:15:30|7316.6|7313.8|7317.1|7314.3|7317.2|7314.4|7316.6|7313.8|1
1624342540000|2021-06-22 06:15:40|7316.6|7313.8|7318.6|7315.8|7320.1|7317.3|7316.6|7313.8|58
1624342550000|2021-06-22 06:15:50|7319.1|7316.3|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|9
1624342560000|2021-06-22 06:16:00|7317.1|7314.3|7316.1|7313.3|7317.6|7314.8|7316.1|7313.3|23
1624342570000|2021-06-22 06:16:10|7315.2|7312.4|7319.1|7316.3|7321.6|7318.8|7315.2|7312.4|325
1624342580000|2021-06-22 06:16:20|7318.6|7315.8|7318.1|7315.3|7318.6|7315.8|7318.1|7315.3|10
1624342590000|2021-06-22 06:16:30|7317.1|7314.3|7319.1|7316.3|7319.1|7316.3|7317.1|7314.3|25
1624342600000|2021-06-22 06:16:40|7320.1|7317.3|7319.1|7316.3|7320.1|7317.3|7319.1|7316.3|10
1624342610000|2021-06-22 06:16:50|7318.1|7315.3|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|12
1624342620000|2021-06-22 06:17:00|7320.1|7317.3|7318.1|7315.3|7320.1|7317.3|7318.1|7315.3|12
1624342630000|2021-06-22 06:17:10|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|6
1624342640000|2021-06-22 06:17:20|7318.1|7315.3|7318.1|7315.3|7318.6|7315.8|7318.1|7315.3|3
1624342650000|2021-06-22 06:17:30|7318.6|7315.8|7320.1|7317.3|7320.1|7317.3|7318.6|7315.8|8
1624342660000|2021-06-22 06:17:40|7320.6|7317.8|7320.1|7317.3|7321.1|7318.3|7320.1|7317.3|23
1624342670000|2021-06-22 06:17:50|7319.1|7316.3|7320.1|7317.3|7320.6|7317.8|7319.1|7316.3|9
1624342680000|2021-06-22 06:18:00|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7320.6|7317.8|15
1624342690000|2021-06-22 06:18:10|||||||||4
1624342700000|2021-06-22 06:18:20|7321.6|7318.8|7322.1|7319.3|7322.1|7319.3|7321.1|7318.3|24
1624342710000|2021-06-22 06:18:30|7321.6|7318.8|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|28
1624342720000|2021-06-22 06:18:40|7321.6|7318.8|7321.6|7318.8|7322.1|7319.3|7321.1|7318.3|13
1624342730000|2021-06-22 06:18:50|7322.1|7319.3|7323.1|7320.3|7323.1|7320.3|7322.1|7319.3|20
1624342740000|2021-06-22 06:19:00|7322.1|7319.3|7323.1|7320.3|7323.1|7320.3|7322.1|7319.3|25
1624342750000|2021-06-22 06:19:10|7323.6|7320.8|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|113
1624342760000|2021-06-22 06:19:20|7322.1|7319.3|7323.1|7320.3|7323.1|7320.3|7322.1|7319.3|26
1624342770000|2021-06-22 06:19:30|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|25
1624342780000|2021-06-22 06:19:40|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|58
1624342790000|2021-06-22 06:19:50|7323.6|7320.8|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|18
1624342800000|2021-06-22 06:20:00|7323.6|7320.8|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|6
1624342810000|2021-06-22 06:20:10|7322.1|7319.3|7322.6|7319.8|7323.1|7320.3|7322.1|7319.3|12
1624342820000|2021-06-22 06:20:20|7323.1|7320.3|7321.6|7318.8|7323.1|7320.3|7321.6|7318.8|29
1624342830000|2021-06-22 06:20:30|7321.1|7318.3|7323.1|7320.3|7323.1|7320.3|7321.1|7318.3|45
1624342840000|2021-06-22 06:20:40|7322.6|7319.8|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|13
1624342850000|2021-06-22 06:20:50|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.1|7318.3|7
1624342860000|2021-06-22 06:21:00|7321.1|7318.3|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|20
1624342870000|2021-06-22 06:21:10|7321.6|7318.8|7320.1|7317.3|7321.6|7318.8|7319.6|7316.8|73
1624342880000|2021-06-22 06:21:20|7319.6|7316.8|7319.1|7316.3|7319.6|7316.8|7319.1|7316.3|5
1624342890000|2021-06-22 06:21:30|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|2
1624342900000|2021-06-22 06:21:40|7320.6|7317.8|7320.1|7317.3|7321.1|7318.3|7320.1|7317.3|9
1624342910000|2021-06-22 06:21:50|7319.1|7316.3|7319.1|7316.3|7320.1|7317.3|7319.1|7316.3|8
1624342920000|2021-06-22 06:22:00|7318.6|7315.8|7319.1|7316.3|7319.6|7316.8|7318.1|7315.3|8
1624342930000|2021-06-22 06:22:10|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|6
1624342940000|2021-06-22 06:22:20|7319.1|7316.3|7319.1|7316.3|7320.1|7317.3|7319.1|7316.3|23
1624342950000|2021-06-22 06:22:30|7319.6|7316.8|7319.1|7316.3|7320.1|7317.3|7319.1|7316.3|24
1624342960000|2021-06-22 06:22:40|7320.1|7317.3|7318.1|7315.3|7320.1|7317.3|7316.1|7313.3|102
1624342970000|2021-06-22 06:22:50|7319.1|7316.3|7319.6|7316.8|7319.6|7316.8|7319.1|7316.3|18
1624342980000|2021-06-22 06:23:00|7319.1|7316.3|7319.6|7316.8|7320.1|7317.3|7318.2|7315.4|23
1624342990000|2021-06-22 06:23:10|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|2
1624343000000|2021-06-22 06:23:20|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|9
1624343010000|2021-06-22 06:23:30|||||||||1
1624343020000|2021-06-22 06:23:40|||||||||12
1624343030000|2021-06-22 06:23:50|||||||||1
1624343040000|2021-06-22 06:24:00|7320.1|7317.3|7320.1|7317.3|7320.6|7317.8|7320.1|7317.3|20
1624343050000|2021-06-22 06:24:10|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|6
1624343060000|2021-06-22 06:24:20|||||||||7
1624343070000|2021-06-22 06:24:30|7320.1|7317.3|7319.1|7316.3|7320.1|7317.3|7319.1|7316.3|22
1624343080000|2021-06-22 06:24:40|7319.6|7316.8|7321.1|7318.3|7321.1|7318.3|7319.6|7316.8|13
1624343090000|2021-06-22 06:24:50|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|6
1624343100000|2021-06-22 06:25:00|7321.1|7318.3|7320.6|7317.8|7321.1|7318.3|7320.1|7317.3|26
1624343110000|2021-06-22 06:25:10|7321.1|7318.3|7320.6|7317.8|7321.1|7318.3|7320.6|7317.8|5
1624343120000|2021-06-22 06:25:20|7321.1|7318.3|7320.1|7317.3|7321.6|7318.8|7320.1|7317.3|35
1624343150000|2021-06-22 06:25:50|7319.6|7316.8|7320.6|7317.8|7321.1|7318.3|7319.6|7316.8|11
1624343160000|2021-06-22 06:26:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1624343170000|2021-06-22 06:26:10|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.1|7316.3|6
1624343180000|2021-06-22 06:26:20|7320.1|7317.3|7318.1|7315.3|7320.1|7317.3|7318.1|7315.3|13
1624343190000|2021-06-22 06:26:30|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|17
1624343200000|2021-06-22 06:26:40|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|4
1624343210000|2021-06-22 06:26:50|7317.2|7314.4|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|13
1624343220000|2021-06-22 06:27:00|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|8
1624343230000|2021-06-22 06:27:10|7317.1|7314.3|7317.6|7314.8|7318.1|7315.3|7317.1|7314.3|19
1624343240000|2021-06-22 06:27:20|7318.1|7315.3|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|5
1624343250000|2021-06-22 06:27:30|7316.1|7313.3|7316.1|7313.3|7316.6|7313.8|7316.1|7313.3|9
1624343260000|2021-06-22 06:27:40|7317.1|7314.3|7316.6|7313.8|7317.1|7314.3|7316.6|7313.8|16
1624343270000|2021-06-22 06:27:50|7318.1|7315.3|7319.1|7316.3|7319.1|7316.3|7317.1|7314.3|52
1624343280000|2021-06-22 06:28:00|7318.1|7315.3|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|14
1624343290000|2021-06-22 06:28:10|7318.1|7315.3|7317.6|7314.8|7318.1|7315.3|7317.1|7314.3|18
1624343300000|2021-06-22 06:28:20|7317.1|7314.3|7316.1|7313.3|7317.1|7314.3|7316.1|7313.3|6
1624343310000|2021-06-22 06:28:30|7315.6|7312.8|7316.6|7313.8|7316.6|7313.8|7315.6|7312.8|19
1624343320000|2021-06-22 06:28:40|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|1
1624343330000|2021-06-22 06:28:50|7316.6|7313.8|7316.1|7313.3|7317.1|7314.3|7316.1|7313.3|26
1624343340000|2021-06-22 06:29:00|7316.6|7313.8|7315.1|7312.3|7317.1|7314.3|7315.1|7312.3|39
1624343350000|2021-06-22 06:29:10|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|5
1624343360000|2021-06-22 06:29:20|7316.6|7313.8|7316.1|7313.3|7316.6|7313.8|7316.1|7313.3|1
1624343370000|2021-06-22 06:29:30|7316.6|7313.8|7317.1|7314.3|7317.1|7314.3|7316.6|7313.8|4
1624343380000|2021-06-22 06:29:40|7316.1|7313.3|7317.1|7314.3|7317.1|7314.3|7316.1|7313.3|11
1624343390000|2021-06-22 06:29:50|||||||||3
1624343400000|2021-06-22 06:30:00|7316.6|7313.8|7319.1|7316.3|7319.6|7316.8|7316.6|7313.8|83
1624343410000|2021-06-22 06:30:10|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|7
1624343420000|2021-06-22 06:30:20|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|3
1624343430000|2021-06-22 06:30:30|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7318.6|7315.8|10
1624343440000|2021-06-22 06:30:40|7320.1|7317.3|7319.1|7316.3|7320.1|7317.3|7319.1|7316.3|25
1624343450000|2021-06-22 06:30:50|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|10
1624343460000|2021-06-22 06:31:00|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|6
1624343470000|2021-06-22 06:31:10|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|15
1624343480000|2021-06-22 06:31:20|7318.1|7315.3|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|11
1624343490000|2021-06-22 06:31:30|7318.1|7315.3|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|6
1624343500000|2021-06-22 06:31:40|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|8
1624343510000|2021-06-22 06:31:50|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|27
1624343520000|2021-06-22 06:32:00|7321.1|7318.3|7320.6|7317.8|7321.1|7318.3|7320.6|7317.8|18
1624343530000|2021-06-22 06:32:10|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|2
1624343540000|2021-06-22 06:32:20|7320.1|7317.3|7319.6|7316.8|7320.6|7317.8|7319.6|7316.8|14
1624343550000|2021-06-22 06:32:30|7319.1|7316.3|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|21
1624343560000|2021-06-22 06:32:40|7318.1|7315.3|7320.1|7317.3|7320.1|7317.3|7318.1|7315.3|55
1624343570000|2021-06-22 06:32:50|7319.1|7316.3|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|11
1624343580000|2021-06-22 06:33:00|7319.1|7316.3|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|10
1624343590000|2021-06-22 06:33:10|7320.6|7317.8|7321.1|7318.3|7321.1|7318.3|7320.6|7317.8|7
1624343600000|2021-06-22 06:33:20|7321.6|7318.8|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|19
1624343610000|2021-06-22 06:33:30|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|16
1624343630000|2021-06-22 06:33:50|7320.6|7317.8|7320.6|7317.8|7321.1|7318.3|7320.6|7317.8|6
1624343640000|2021-06-22 06:34:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|1
1624343650000|2021-06-22 06:34:10|7321.1|7318.3|7318.1|7315.3|7321.1|7318.3|7318.1|7315.3|31
1624343660000|2021-06-22 06:34:20|7318.6|7315.8|7320.1|7317.3|7320.1|7317.3|7318.6|7315.8|22
1624343670000|2021-06-22 06:34:30|||||||||2
1624343680000|2021-06-22 06:34:40|7319.6|7316.8|7319.6|7316.8|7320.1|7317.3|7319.1|7316.3|8
1624343690000|2021-06-22 06:34:50|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|0
1624343700000|2021-06-22 06:35:00|7318.6|7315.8|7318.1|7315.3|7319|7316.2|7318.1|7315.3|22
1624343710000|2021-06-22 06:35:10|7318.6|7315.8|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|5
1624343730000|2021-06-22 06:35:30|7318.6|7315.8|7318.1|7315.3|7318.6|7315.8|7318.1|7315.3|6
1624343740000|2021-06-22 06:35:40|||||||||2
1624343750000|2021-06-22 06:35:50|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|21
1624343760000|2021-06-22 06:36:00|7318.6|7315.8|7320.1|7317.3|7320.1|7317.3|7318.1|7315.3|32
1624343770000|2021-06-22 06:36:10|7319.1|7316.3|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|5
1624343780000|2021-06-22 06:36:20|7319.6|7316.8|7319.1|7316.3|7319.6|7316.8|7319.1|7316.3|3
1624343790000|2021-06-22 06:36:30|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|14
1624343800000|2021-06-22 06:36:40|7319.1|7316.3|7321.1|7318.3|7321.1|7318.3|7319.1|7316.3|24
1624343810000|2021-06-22 06:36:50|7320.1|7317.3|7320.1|7317.3|7321.1|7318.3|7320.1|7317.3|17
1624343820000|2021-06-22 06:37:00|7321|7318.2|7320.1|7317.3|7321.1|7318.3|7320.1|7317.3|31
1624343830000|2021-06-22 06:37:10|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.1|7317.3|11
1624343840000|2021-06-22 06:37:20|7320.1|7317.3|7321.1|7318.3|7321.1|7318.3|7320.1|7317.3|21
1624343850000|2021-06-22 06:37:30|7320.6|7317.8|7321.1|7318.3|7322.1|7319.3|7320.1|7317.3|19
1624343860000|2021-06-22 06:37:40|7321.6|7318.8|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|3
1624343870000|2021-06-22 06:37:50|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|21
1624343880000|2021-06-22 06:38:00|7318.1|7315.3|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|48
1624343890000|2021-06-22 06:38:10|7316.1|7313.3|7317.1|7314.3|7317.1|7314.3|7316.1|7313.3|14
1624343900000|2021-06-22 06:38:20|7318.1|7315.3|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|17
1624343910000|2021-06-22 06:38:30|||||||||2
1624343920000|2021-06-22 06:38:40|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.1|7315.3|1
1624343930000|2021-06-22 06:38:50|7319.1|7316.3|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|1
1624343940000|2021-06-22 06:39:00|7319.6|7316.8|7319.6|7316.8|7320.1|7317.3|7319.6|7316.8|11
1624343950000|2021-06-22 06:39:10|7319.1|7316.3|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|13
1624343960000|2021-06-22 06:39:20|7319.6|7316.8|7319.1|7316.3|7319.6|7316.8|7319.1|7316.3|0
1624343970000|2021-06-22 06:39:30|7317.2|7314.4|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|36
1624343980000|2021-06-22 06:39:40|7318.6|7315.8|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|13
1624343990000|2021-06-22 06:39:50|7318.6|7315.8|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|12
1624344000000|2021-06-22 06:40:00|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|19
1624344010000|2021-06-22 06:40:10|7320|7317.2|7319.6|7316.8|7320.1|7317.3|7319.1|7316.3|15
1624344020000|2021-06-22 06:40:20|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|0
1624344030000|2021-06-22 06:40:30|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|10
1624344040000|2021-06-22 06:40:40|7318.1|7315.3|7319|7316.2|7319|7316.2|7318.1|7315.3|8
1624344050000|2021-06-22 06:40:50|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|41
1624344060000|2021-06-22 06:41:00|7318.6|7315.8|7317.6|7314.8|7318.6|7315.8|7317.1|7314.3|15
1624344070000|2021-06-22 06:41:10|7318|7315.2|7317.6|7314.8|7318|7315.2|7317.1|7314.3|3
1624344080000|2021-06-22 06:41:20|7317.1|7314.3|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|7
1624344090000|2021-06-22 06:41:30|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|12
1624344100000|2021-06-22 06:41:40|||||||||3
1624344110000|2021-06-22 06:41:50|7318.5|7315.7|7319.6|7316.8|7319.6|7316.8|7318.5|7315.7|6
1624344120000|2021-06-22 06:42:00|7319.1|7316.3|7319.6|7316.8|7320.1|7317.3|7319.1|7316.3|15
1624344130000|2021-06-22 06:42:10|7319.1|7316.3|7318.1|7315.3|7320|7317.2|7318.1|7315.3|23
1624344140000|2021-06-22 06:42:20|7319|7316.2|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|9
1624344150000|2021-06-22 06:42:30|7317.1|7314.3|7316.1|7313.3|7317.1|7314.3|7316.1|7313.3|14
1624344160000|2021-06-22 06:42:40|7316.6|7313.8|7316.1|7313.3|7316.6|7313.8|7316.1|7313.3|12
1624344170000|2021-06-22 06:42:50|7316.5|7313.7|7316.1|7313.3|7317|7314.2|7316.1|7313.3|9
1624344190000|2021-06-22 06:43:10|7317.1|7314.3|7316.1|7313.3|7317.1|7314.3|7316.1|7313.3|21
1624344200000|2021-06-22 06:43:20|||||||||3
1624344210000|2021-06-22 06:43:30|||||||||6
1624344220000|2021-06-22 06:43:40|7316|7313.2|7316|7313.2|7316.1|7313.3|7315.1|7312.3|42
1624344230000|2021-06-22 06:43:50|7315.6|7312.8|7316|7313.2|7316|7313.2|7315.1|7312.3|8
1624344240000|2021-06-22 06:44:00|7315.6|7312.8|7315.1|7312.3|7316.1|7313.3|7314.1|7311.3|28
1624344250000|2021-06-22 06:44:10|7316|7313.2|7315.1|7312.3|7316.1|7313.3|7315.1|7312.3|7
1624344260000|2021-06-22 06:44:20|7315|7312.2|7315.1|7312.3|7315.1|7312.3|7315|7312.2|8
1624344270000|2021-06-22 06:44:30|7314.6|7311.8|7315|7312.2|7315|7312.2|7314.6|7311.8|7
1624344280000|2021-06-22 06:44:40|7314.6|7311.8|7313.1|7310.3|7314.6|7311.8|7312.1|7309.3|46
1624344290000|2021-06-22 06:44:50|7314|7311.2|7314.6|7311.8|7314.6|7311.8|7313.6|7310.8|10
1624344300000|2021-06-22 06:45:00|7315|7312.2|7315.6|7312.8|7316.1|7313.3|7315|7312.2|34
1624344310000|2021-06-22 06:45:10|7315.1|7312.3|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|4
1624344320000|2021-06-22 06:45:20|7316|7313.2|7315.1|7312.3|7316|7313.2|7315.1|7312.3|26
1624344330000|2021-06-22 06:45:30|||||||||2
1624344340000|2021-06-22 06:45:40|7314.1|7311.3|7315.1|7312.3|7315.1|7312.3|7314.1|7311.3|101
1624344350000|2021-06-22 06:45:50|7314.6|7311.8|7314.1|7311.3|7314.6|7311.8|7314.1|7311.3|4
1624344360000|2021-06-22 06:46:00|7315|7312.2|7316.1|7313.3|7316.1|7313.3|7315|7312.2|43
1624344370000|2021-06-22 06:46:10|7317|7314.2|7315|7312.2|7317|7314.2|7314.6|7311.8|50
1624344380000|2021-06-22 06:46:20|7315.1|7312.3|7316.1|7313.3|7317|7314.2|7314.6|7311.8|24
1624344390000|2021-06-22 06:46:30|7315.6|7312.8|7316.1|7313.3|7316.1|7313.3|7315.6|7312.8|11
1624344400000|2021-06-22 06:46:40|7315.6|7312.8|7316|7313.2|7316|7313.2|7315.6|7312.8|3
1624344410000|2021-06-22 06:46:50|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7314|7311.2|20
1624344420000|2021-06-22 06:47:00|7313.6|7310.8|7314|7311.2|7314|7311.2|7313.1|7310.3|22
1624344430000|2021-06-22 06:47:10|7314.1|7311.3|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|7
1624344440000|2021-06-22 06:47:20|7313|7310.2|7313|7310.2|7313|7310.2|7312.1|7309.3|15
1624344450000|2021-06-22 06:47:30|7312.6|7309.8|7313.1|7310.3|7313.1|7310.3|7311.6|7308.8|31
1624344460000|2021-06-22 06:47:40|7314|7311.2|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|28
1624344470000|2021-06-22 06:47:50|7312.6|7309.8|7314.1|7311.3|7314.1|7311.3|7312.1|7309.3|4
1624344480000|2021-06-22 06:48:00|7313.6|7310.8|7313.1|7310.3|7313.6|7310.8|7313.1|7310.3|15
1624344490000|2021-06-22 06:48:10|7313|7310.2|7314|7311.2|7314|7311.2|7312.6|7309.8|25
1624344500000|2021-06-22 06:48:20|7314.1|7311.3|7315.1|7312.3|7315.1|7312.3|7313.1|7310.3|16
1624344510000|2021-06-22 06:48:30|7315.6|7312.8|7315.1|7312.3|7316|7313.2|7315.1|7312.3|4
1624344520000|2021-06-22 06:48:40|7316|7313.2|7317.1|7314.3|7317.6|7314.8|7315.6|7312.8|39
1624344530000|2021-06-22 06:48:50|7317.6|7314.8|7318|7315.2|7319|7316.2|7317.1|7314.3|120
1624344540000|2021-06-22 06:49:00|7318.1|7315.3|7319.1|7316.3|7319.6|7316.8|7318.1|7315.3|30
1624344550000|2021-06-22 06:49:10|7319.6|7316.8|7319.1|7316.3|7320|7317.2|7318.6|7315.8|28
1624344560000|2021-06-22 06:49:20|7319.6|7316.8|7318.1|7315.3|7319.6|7316.8|7318|7315.2|16
1624344570000|2021-06-22 06:49:30|7319|7316.2|7318.1|7315.3|7319|7316.2|7318.1|7315.3|24
1624344580000|2021-06-22 06:49:40|7319|7316.2|7317|7314.2|7319.1|7316.3|7317|7314.2|12
1624344590000|2021-06-22 06:49:50|7317.1|7314.3|7317|7314.2|7318|7315.2|7317|7314.2|4
1624344600000|2021-06-22 06:50:00|7316.1|7313.3|7317|7314.2|7317|7314.2|7316|7313.2|19
1624344610000|2021-06-22 06:50:10|7317.1|7314.3|7318|7315.2|7318|7315.2|7317.1|7314.3|8
1624344620000|2021-06-22 06:50:20|7320|7317.2|7322|7319.2|7323|7320.2|7319.1|7316.3|146
1624344630000|2021-06-22 06:50:30|7321.5|7318.7|7324|7321.2|7324|7321.2|7321.1|7318.3|57
1624344640000|2021-06-22 06:50:40|7323.1|7320.3|7322|7319.2|7324|7321.2|7322|7319.2|56
1624344650000|2021-06-22 06:50:50|7322.5|7319.7|7323|7320.2|7323|7320.2|7322.5|7319.7|11
1624344660000|2021-06-22 06:51:00|7322.5|7319.7|7322.5|7319.7|7323|7320.2|7322.1|7319.3|12
1624344670000|2021-06-22 06:51:10|7323|7320.2|7322|7319.2|7323|7320.2|7322|7319.2|3
1624344680000|2021-06-22 06:51:20|7323|7320.2|7323|7320.2|7323|7320.2|7322.1|7319.3|21
1624344690000|2021-06-22 06:51:30|7322.1|7319.3|7323|7320.2|7323|7320.2|7322|7319.2|31
1624344700000|2021-06-22 06:51:40|7324|7321.2|7324|7321.2|7325|7322.2|7323|7320.2|86
1624344710000|2021-06-22 06:51:50|7324.5|7321.7|7325|7322.2|7325|7322.2|7324.1|7321.3|32
1624344720000|2021-06-22 06:52:00|7324.5|7321.7|7322|7319.2|7324.5|7321.7|7322|7319.2|25
1624344730000|2021-06-22 06:52:10|7322.5|7319.7|7322|7319.2|7323|7320.2|7322|7319.2|14
1624344740000|2021-06-22 06:52:20|7322.5|7319.7|7323|7320.2|7323|7320.2|7322.1|7319.3|15
1624344750000|2021-06-22 06:52:30|7322.5|7319.7|7323|7320.2|7323|7320.2|7322|7319.2|21
1624344760000|2021-06-22 06:52:40|7322|7319.2|7322|7319.2|7322.1|7319.3|7322|7319.2|9
1624344770000|2021-06-22 06:52:50|7323|7320.2|7325.1|7322.3|7325.5|7322.7|7323|7320.2|123
1624344780000|2021-06-22 06:53:00|7326|7323.2|7327|7324.2|7328|7325.2|7326|7323.2|180
1624344790000|2021-06-22 06:53:10|7326.6|7323.8|7327|7324.2|7327.1|7324.3|7326|7323.2|56
1624344800000|2021-06-22 06:53:20|7328|7325.2|7327|7324.2|7328|7325.2|7327|7324.2|65
1624344810000|2021-06-22 06:53:30|7326.5|7323.7|7327|7324.2|7328|7325.2|7326|7323.2|58
1624344820000|2021-06-22 06:53:40|7326.5|7323.7|7327|7324.2|7327|7324.2|7326|7323.2|62
1624344830000|2021-06-22 06:53:50|7326.1|7323.3|7327|7324.2|7327|7324.2|7326.1|7323.3|45
1624344840000|2021-06-22 06:54:00|7326.5|7323.7|7326|7323.2|7327|7324.2|7326|7323.2|10
1624344850000|2021-06-22 06:54:10|7327|7324.2|7326|7323.2|7327|7324.2|7326|7323.2|21
1624344860000|2021-06-22 06:54:20|||||||||10
1624344870000|2021-06-22 06:54:30|7325.5|7322.7|7326|7323.2|7326.1|7323.3|7325.1|7322.3|20
1624344880000|2021-06-22 06:54:40|7325.5|7322.7|7327|7324.2|7327|7324.2|7325|7322.2|41
1624344890000|2021-06-22 06:54:50|7326.5|7323.7|7327|7324.2|7327|7324.2|7326.1|7323.3|85
1624344900000|2021-06-22 06:55:00|7326.5|7323.7|7326.5|7323.7|7327|7324.2|7325.5|7322.7|55
1624344910000|2021-06-22 06:55:10|7327|7324.2|7327|7324.2|7327|7324.2|7326|7323.2|17
1624344920000|2021-06-22 06:55:20|7327.1|7324.3|7328|7325.2|7328|7325.2|7327|7324.2|11
1624344930000|2021-06-22 06:55:30|7327.5|7324.7|7327|7324.2|7328|7325.2|7326.5|7323.7|42
1624344940000|2021-06-22 06:55:40|7326.5|7323.7|7326|7323.2|7327|7324.2|7326|7323.2|35
1624344950000|2021-06-22 06:55:50|7327|7324.2|7327|7324.2|7327|7324.2|7326|7323.2|55
1624344960000|2021-06-22 06:56:00|7326.5|7323.7|7326|7323.2|7326.5|7323.7|7326|7323.2|28
1624344970000|2021-06-22 06:56:10|7327|7324.2|7326.5|7323.7|7327|7324.2|7326.1|7323.3|94
1624344980000|2021-06-22 06:56:20|7327|7324.2|7327|7324.2|7327.1|7324.3|7326.5|7323.7|55
1624344990000|2021-06-22 06:56:30|7326.5|7323.7|7326|7323.2|7327|7324.2|7326|7323.2|25
1624345000000|2021-06-22 06:56:40|7325.1|7322.3|7325|7322.2|7325.5|7322.7|7325|7322.2|7
1624345010000|2021-06-22 06:56:50|7324.1|7321.3|7325|7322.2|7325.1|7322.3|7324|7321.2|29
1624345020000|2021-06-22 06:57:00|7324.5|7321.7|7324.1|7321.3|7325|7322.2|7324|7321.2|22
1624345030000|2021-06-22 06:57:10|7324|7321.2|7324.5|7321.7|7325|7322.2|7324|7321.2|4
1624345040000|2021-06-22 06:57:20|7325|7322.2|7325|7322.2|7325|7322.2|7324.1|7321.3|11
1624345050000|2021-06-22 06:57:30|7324.1|7321.3|7325|7322.2|7325|7322.2|7324.1|7321.3|23
1624345060000|2021-06-22 06:57:40|7324.5|7321.7|7324.1|7321.3|7325|7322.2|7324.1|7321.3|16
1624345070000|2021-06-22 06:57:50|7324|7321.2|7323|7320.2|7324|7321.2|7321|7318.2|76
1624345080000|2021-06-22 06:58:00|7323.1|7320.3|7323.1|7320.3|7324|7321.2|7323|7320.2|71
1624345090000|2021-06-22 06:58:10|7323|7320.2|7322|7319.2|7323|7320.2|7322|7319.2|7
1624345100000|2021-06-22 06:58:20|7321.1|7318.3|7322|7319.2|7322|7319.2|7321|7318.2|41
1624345110000|2021-06-22 06:58:30|7322.5|7319.7|7321|7318.2|7322.5|7319.7|7321|7318.2|17
1624345120000|2021-06-22 06:58:40|7321.1|7318.3|7321.5|7318.7|7322.1|7319.3|7321|7318.2|10
1624345130000|2021-06-22 06:58:50|7321.6|7318.8|7322|7319.2|7322.1|7319.3|7321.6|7318.8|4
1624345140000|2021-06-22 06:59:00|7321.1|7318.3|7322|7319.2|7322.1|7319.3|7321|7318.2|27
1624345150000|2021-06-22 06:59:10|7321|7318.2|7322|7319.2|7322|7319.2|7321|7318.2|8
1624345160000|2021-06-22 06:59:20|7323|7320.2|7323|7320.2|7323|7320.2|7322|7319.2|30
1624345170000|2021-06-22 06:59:30|7322.5|7319.7|7322|7319.2|7323|7320.2|7322|7319.2|17
1624345180000|2021-06-22 06:59:40|7321|7318.2|7322|7319.2|7322|7319.2|7321|7318.2|11
1624345190000|2021-06-22 06:59:50|7321|7318.2|7322|7319.2|7322|7319.2|7321|7318.2|23
1624345200000|2021-06-22 07:00:00|7321|7318.2|7321|7318.2|7324|7321.2|7319|7316.2|152
1624345210000|2021-06-22 07:00:10|7320.5|7317.7|7318|7315.2|7321|7318.2|7318|7315.2|9
1624345220000|2021-06-22 07:00:20|7319|7316.2|7321|7318.2|7321|7318.2|7318.5|7315.7|47
1624345230000|2021-06-22 07:00:30|7321.5|7318.7|7321.5|7318.7|7322|7319.2|7320|7317.2|49
1624345240000|2021-06-22 07:00:40|7321|7318.2|7322|7319.2|7322|7319.2|7321|7318.2|6
1624345250000|2021-06-22 07:00:50|7323|7320.2|7323|7320.2|7323|7320.2|7322|7319.2|12
1624345260000|2021-06-22 07:01:00|7322|7319.2|7321.5|7318.7|7322.5|7319.7|7321|7318.2|22
1624345270000|2021-06-22 07:01:10|7322|7319.2|7324|7321.2|7324|7321.2|7322|7319.2|37
1624345280000|2021-06-22 07:01:20|7324.5|7321.7|7324|7321.2|7324.5|7321.7|7324|7321.2|3
1624345290000|2021-06-22 07:01:30|7325|7322.2|7328|7325.2|7328|7325.2|7325|7322.2|67
1624345300000|2021-06-22 07:01:40|7327|7324.2|7328|7325.2|7328.5|7325.7|7327|7324.2|36
1624345310000|2021-06-22 07:01:50|7327.5|7324.7|7327|7324.2|7327.5|7324.7|7327|7324.2|20
1624345320000|2021-06-22 07:02:00|7328|7325.2|7328|7325.2|7332|7329.2|7327.5|7324.7|282
1624345330000|2021-06-22 07:02:10|7328.5|7325.7|7328|7325.2|7328.5|7325.7|7328|7325.2|20
1624345340000|2021-06-22 07:02:20|||||||||3
1624345350000|2021-06-22 07:02:30|7329|7326.2|7329|7326.2|7329|7326.2|7328|7325.2|19
1624345360000|2021-06-22 07:02:40|7330|7327.2|7329|7326.2|7330|7327.2|7329|7326.2|26
1624345370000|2021-06-22 07:02:50|||||||||9
1624345380000|2021-06-22 07:03:00|7328.5|7325.7|7327|7324.2|7329|7326.2|7327|7324.2|16
1624345390000|2021-06-22 07:03:10|7326.1|7323.3|7325|7322.2|7327|7324.2|7324|7321.2|66
1624345400000|2021-06-22 07:03:20|7326|7323.2|7326|7323.2|7326|7323.2|7325|7322.2|13
1624345410000|2021-06-22 07:03:30|||||||||3
1624345420000|2021-06-22 07:03:40|7325.1|7322.3|7326|7323.2|7326|7323.2|7325|7322.2|21
1624345430000|2021-06-22 07:03:50|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|7
1624345440000|2021-06-22 07:04:00|||||||||1
1624345450000|2021-06-22 07:04:10|7326|7323.2|7325|7322.2|7326|7323.2|7325|7322.2|8
1624345460000|2021-06-22 07:04:20|||||||||6
1624345470000|2021-06-22 07:04:30|7324.5|7321.7|7324|7321.2|7325|7322.2|7324|7321.2|15
1624345480000|2021-06-22 07:04:40|7324.5|7321.7|7324|7321.2|7325|7322.2|7324|7321.2|13
1624345490000|2021-06-22 07:04:50|7325|7322.2|7324|7321.2|7325|7322.2|7324|7321.2|5
1624345500000|2021-06-22 07:05:00|7323|7320.2|7321|7318.2|7323|7320.2|7320|7317.2|74
1624345510000|2021-06-22 07:05:10|7320|7317.2|7321|7318.2|7321|7318.2|7320|7317.2|26
1624345520000|2021-06-22 07:05:20|7320|7317.2|7319|7316.2|7320|7317.2|7319|7316.2|27
1624345530000|2021-06-22 07:05:30|7318.5|7315.7|7320|7317.2|7320|7317.2|7318.5|7315.7|26
1624345540000|2021-06-22 07:05:40|7321|7318.2|7320|7317.2|7321|7318.2|7320|7317.2|30
1624345550000|2021-06-22 07:05:50|7320.5|7317.7|7321|7318.2|7321|7318.2|7320|7317.2|14
1624345560000|2021-06-22 07:06:00|7320.5|7317.7|7318|7315.2|7320.5|7317.7|7318|7315.2|25
1624345570000|2021-06-22 07:06:10|7319|7316.2|7317|7314.2|7319|7316.2|7316|7313.2|117
1624345580000|2021-06-22 07:06:20|7317.5|7314.7|7318|7315.2|7318|7315.2|7317|7314.2|58
1624345590000|2021-06-22 07:06:30|7317.5|7314.7|7317|7314.2|7318|7315.2|7317|7314.2|61
1624345600000|2021-06-22 07:06:40|7316.5|7313.7|7317|7314.2|7318|7315.2|7316|7313.2|38
1624345610000|2021-06-22 07:06:50|7316.5|7313.7|7317|7314.2|7317|7314.2|7316.5|7313.7|21
1624345620000|2021-06-22 07:07:00|7316|7313.2|7316|7313.2|7317|7314.2|7315.5|7312.7|26
1624345630000|2021-06-22 07:07:10|7317|7314.2|7316|7313.2|7317|7314.2|7316|7313.2|21
1624345640000|2021-06-22 07:07:20|7315|7312.2|7316|7313.2|7316|7313.2|7315|7312.2|11
1624345650000|2021-06-22 07:07:30|7315.5|7312.7|7316|7313.2|7316|7313.2|7315.5|7312.7|14
1624345660000|2021-06-22 07:07:40|7315.5|7312.7|7316|7313.2|7316|7313.2|7315.5|7312.7|14
1624345670000|2021-06-22 07:07:50|7317|7314.2|7316|7313.2|7317|7314.2|7316|7313.2|23
1624345680000|2021-06-22 07:08:00|7316.5|7313.7|7317|7314.2|7317|7314.2|7316|7313.2|14
1624345690000|2021-06-22 07:08:10|7316|7313.2|7317|7314.2|7317|7314.2|7315|7312.2|29
1624345700000|2021-06-22 07:08:20|7317.5|7314.7|7318|7315.2|7318|7315.2|7317|7314.2|18
1624345710000|2021-06-22 07:08:30|7318.5|7315.7|7318|7315.2|7319|7316.2|7318|7315.2|22
1624345720000|2021-06-22 07:08:40|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|18
1624345730000|2021-06-22 07:08:50|7318|7315.2|7318|7315.2|7318|7315.2|7317|7314.2|17
1624345740000|2021-06-22 07:09:00|7317.5|7314.7|7317|7314.2|7318|7315.2|7317|7314.2|5
1624345750000|2021-06-22 07:09:10|7316.1|7313.3|7318|7315.2|7318|7315.2|7315|7312.2|87
1624345760000|2021-06-22 07:09:20|7318.5|7315.7|7319|7316.2|7319|7316.2|7318|7315.2|27
1624345770000|2021-06-22 07:09:30|7318.5|7315.7|7319|7316.2|7319|7316.2|7318.5|7315.7|4
1624345780000|2021-06-22 07:09:40|7319.5|7316.7|7320|7317.2|7320|7317.2|7319.5|7316.7|23
1624345790000|2021-06-22 07:09:50|7319.5|7316.7|7292.1|7289.3|7320|7317.2|7288.1|7285.3|2051
1624345800000|2021-06-22 07:10:00|7291.6|7288.8|7293.1|7290.3|7296|7293.2|7290.1|7287.3|513
1624345810000|2021-06-22 07:10:10|7293|7290.2|7298.1|7295.3|7299.6|7296.8|7286.1|7283.3|621
1624345820000|2021-06-22 07:10:20|7298.6|7295.8|7301|7298.2|7304.1|7301.3|7295.1|7292.3|796
1624345830000|2021-06-22 07:10:30|7300.6|7297.8|7305.1|7302.3|7313|7310.2|7300.6|7297.8|698
1624345840000|2021-06-22 07:10:40|7305|7302.2|7301|7298.2|7306|7303.2|7300|7297.2|156
1624345850000|2021-06-22 07:10:50|7302|7299.2|7299|7296.2|7305|7302.2|7298|7295.2|190
1624345860000|2021-06-22 07:11:00|7300|7297.2|7302|7299.2|7302|7299.2|7297|7294.2|201
1624345870000|2021-06-22 07:11:10|7301|7298.2|7305|7302.2|7305|7302.2|7300|7297.2|113
1624345880000|2021-06-22 07:11:20|7304.5|7301.7|7305|7302.2|7307|7304.2|7303|7300.2|97
1624345890000|2021-06-22 07:11:30|7306|7303.2|7307|7304.2|7307.5|7304.7|7305|7302.2|55
1624345900000|2021-06-22 07:11:40|7306.6|7303.8|7303.6|7300.8|7306.6|7303.8|7303|7300.2|95
1624345910000|2021-06-22 07:11:50|7304|7301.2|7301|7298.2|7304|7301.2|7299.1|7296.3|101
1624345920000|2021-06-22 07:12:00|7301.1|7298.3|7297|7294.2|7302|7299.2|7297|7294.2|151
1624345930000|2021-06-22 07:12:10|7296.6|7293.8|7300|7297.2|7302|7299.2|7296.6|7293.8|190
1624345940000|2021-06-22 07:12:20|7299.6|7296.8|7299.6|7296.8|7300|7297.2|7299|7296.2|77
1624345950000|2021-06-22 07:12:30|7299.1|7296.3|7298|7295.2|7300|7297.2|7297.1|7294.3|49
1624345960000|2021-06-22 07:12:40|7297.6|7294.8|7298|7295.2|7298|7295.2|7296|7293.2|69
1624345970000|2021-06-22 07:12:50|7297.1|7294.3|7297.1|7294.3|7298|7295.2|7295.1|7292.3|172
1624345980000|2021-06-22 07:13:00|7297.6|7294.8|7297.1|7294.3|7299|7296.2|7296.6|7293.8|82
1624345990000|2021-06-22 07:13:10|7297|7294.2|7297|7294.2|7298|7295.2|7296|7293.2|91
1624346000000|2021-06-22 07:13:20|7296.1|7293.3|7297.1|7294.3|7298|7295.2|7294.1|7291.3|66
1624346010000|2021-06-22 07:13:30|7298|7295.2|7298.1|7295.3|7300|7297.2|7297.1|7294.3|151
1624346020000|2021-06-22 07:13:40|7299|7296.2|7296|7293.2|7299|7296.2|7296|7293.2|77
1624346030000|2021-06-22 07:13:50|7295.1|7292.3|7296.1|7293.3|7296.1|7293.3|7295|7292.2|34
1624346040000|2021-06-22 07:14:00|7297|7294.2|7296|7293.2|7297|7294.2|7295.1|7292.3|85
1624346050000|2021-06-22 07:14:10|7295.1|7292.3|7294.1|7291.3|7296.1|7293.3|7294.1|7291.3|219
1624346060000|2021-06-22 07:14:20|7295|7292.2|7296.1|7293.3|7296.1|7293.3|7293.1|7290.3|131
1624346070000|2021-06-22 07:14:30|7296.6|7293.8|7295.1|7292.3|7298.1|7295.3|7295.1|7292.3|70
1624346080000|2021-06-22 07:14:40|7294.1|7291.3|7294.1|7291.3|7295|7292.2|7292.6|7289.8|74
1624346090000|2021-06-22 07:14:50|7294|7291.2|7293.6|7290.8|7294.1|7291.3|7292.1|7289.3|75
1624346100000|2021-06-22 07:15:00|7293.1|7290.3|7295.1|7292.3|7295.1|7292.3|7291.1|7288.3|151
1624346110000|2021-06-22 07:15:10|7294.1|7291.3|7292.1|7289.3|7294.1|7291.3|7291.1|7288.3|53
1624346120000|2021-06-22 07:15:20|7291.6|7288.8|7292.1|7289.3|7293.1|7290.3|7291.1|7288.3|110
1624346130000|2021-06-22 07:15:30|7293.1|7290.3|7291.1|7288.3|7293.1|7290.3|7289.1|7286.3|61
1624346140000|2021-06-22 07:15:40|7291.6|7288.8|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|54
1624346150000|2021-06-22 07:15:50|7290.6|7287.8|7289.1|7286.3|7291|7288.2|7288.1|7285.3|96
1624346160000|2021-06-22 07:16:00|7290|7287.2|7289|7286.2|7290|7287.2|7288.1|7285.3|87
1624346170000|2021-06-22 07:16:10|7289.1|7286.3|7289.1|7286.3|7290.1|7287.3|7288.6|7285.8|53
1624346180000|2021-06-22 07:16:20|7290.1|7287.3|7292.1|7289.3|7292.1|7289.3|7289.1|7286.3|61
1624346190000|2021-06-22 07:16:30|7292|7289.2|7292.1|7289.3|7293.1|7290.3|7292|7289.2|21
1624346200000|2021-06-22 07:16:40|7292.6|7289.8|7293.1|7290.3|7294.1|7291.3|7292.6|7289.8|41
1624346210000|2021-06-22 07:16:50|7293.6|7290.8|7294.1|7291.3|7295|7292.2|7293.1|7290.3|64
1624346220000|2021-06-22 07:17:00|7294.6|7291.8|7294.1|7291.3|7298|7295.2|7294.1|7291.3|379
1624346230000|2021-06-22 07:17:10|7294|7291.2|7296|7293.2|7296.1|7293.3|7294|7291.2|30
1624346240000|2021-06-22 07:17:20|7296.1|7293.3|7297|7294.2|7297|7294.2|7296|7293.2|23
1624346250000|2021-06-22 07:17:30|7298|7295.2|7299|7296.2|7300|7297.2|7298|7295.2|67
1624346260000|2021-06-22 07:17:40|7299.1|7296.3|7300|7297.2|7300.1|7297.3|7299|7296.2|38
1624346270000|2021-06-22 07:17:50|7300.1|7297.3|7299.1|7296.3|7300.1|7297.3|7298.1|7295.3|41
1624346280000|2021-06-22 07:18:00|7299.5|7296.7|7298.1|7295.3|7301|7298.2|7298.1|7295.3|86
1624346290000|2021-06-22 07:18:10|7298.5|7295.7|7299|7296.2|7299|7296.2|7298|7295.2|37
1624346300000|2021-06-22 07:18:20|7300|7297.2|7299|7296.2|7301|7298.2|7299|7296.2|39
1624346310000|2021-06-22 07:18:30|7299.5|7296.7|7300|7297.2|7300.1|7297.3|7299|7296.2|14
1624346320000|2021-06-22 07:18:40|7299|7296.2|7297.5|7294.7|7300|7297.2|7297|7294.2|40
1624346330000|2021-06-22 07:18:50|7298|7295.2|7295|7292.2|7298|7295.2|7295|7292.2|109
1624346340000|2021-06-22 07:19:00|7296|7293.2|7295|7292.2|7296|7293.2|7295|7292.2|28
1624346350000|2021-06-22 07:19:10|7294|7291.2|7296|7293.2|7297|7294.2|7294|7291.2|39
1624346360000|2021-06-22 07:19:20|7296.5|7293.7|7298|7295.2|7298|7295.2|7295|7292.2|38
1624346370000|2021-06-22 07:19:30|7298.1|7295.3|7296|7293.2|7298.1|7295.3|7294|7291.2|58
1624346380000|2021-06-22 07:19:40|7295.1|7292.3|7296|7293.2|7297|7294.2|7295.1|7292.3|53
1624346390000|2021-06-22 07:19:50|7296.5|7293.7|7297|7294.2|7298|7295.2|7296|7293.2|50
1624346400000|2021-06-22 07:20:00|7296.1|7293.3|7297|7294.2|7297|7294.2|7296|7293.2|27
1624346410000|2021-06-22 07:20:10|7298|7295.2|7297|7294.2|7298|7295.2|7297|7294.2|64
1624346420000|2021-06-22 07:20:20|7296|7293.2|7297|7294.2|7297|7294.2|7295|7292.2|41
1624346430000|2021-06-22 07:20:30|7296.5|7293.7|7294.5|7291.7|7297|7294.2|7294|7291.2|64
1624346440000|2021-06-22 07:20:40|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|10
1624346450000|2021-06-22 07:20:50|7294.5|7291.7|7294|7291.2|7294.5|7291.7|7294|7291.2|18
1624346460000|2021-06-22 07:21:00|7294.5|7291.7|7296|7293.2|7296|7293.2|7294|7291.2|23
1624346470000|2021-06-22 07:21:10|7295|7292.2|7296|7293.2|7296|7293.2|7295|7292.2|15
1624346480000|2021-06-22 07:21:20|7297|7294.2|7296|7293.2|7297|7294.2|7296|7293.2|70
1624346490000|2021-06-22 07:21:30|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|18
1624346500000|2021-06-22 07:21:40|7294|7291.2|7292|7289.2|7294|7291.2|7291.1|7288.3|51
1624346510000|2021-06-22 07:21:50|7291.5|7288.7|7294|7291.2|7294|7291.2|7291.5|7288.7|34
1624346520000|2021-06-22 07:22:00|7293.5|7290.7|7290|7287.2|7294|7291.2|7290|7287.2|64
1624346530000|2021-06-22 07:22:10|7290.5|7287.7|7290.5|7287.7|7291|7288.2|7290|7287.2|58
1624346540000|2021-06-22 07:22:20|7291|7288.2|7291.1|7288.3|7293|7290.2|7290.1|7287.3|188
1624346550000|2021-06-22 07:22:30|7291.5|7288.7|7291.5|7288.7|7292.1|7289.3|7291.1|7288.3|19
1624346560000|2021-06-22 07:22:40|7292|7289.2|7291.1|7288.3|7292|7289.2|7291.1|7288.3|6
1624346570000|2021-06-22 07:22:50|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|24
1624346580000|2021-06-22 07:23:00|7289.6|7286.8|7290.1|7287.3|7291.1|7288.3|7289.1|7286.3|144
1624346590000|2021-06-22 07:23:10|7290.5|7287.7|7291|7288.2|7291|7288.2|7290.5|7287.7|17
1624346600000|2021-06-22 07:23:20|7289.1|7286.3|7289|7286.2|7290.5|7287.7|7288.5|7285.7|75
1624346610000|2021-06-22 07:23:30|7289.5|7286.7|7289|7286.2|7290|7287.2|7289|7286.2|32
1624346620000|2021-06-22 07:23:40|7288|7285.2|7288|7285.2|7289|7286.2|7287|7284.2|124
1624346630000|2021-06-22 07:23:50|7287.5|7284.7|7289|7286.2|7289|7286.2|7287.5|7284.7|33
1624346640000|2021-06-22 07:24:00|7288|7285.2|7288|7285.2|7288.1|7285.3|7287|7284.2|94
1624346650000|2021-06-22 07:24:10|7287.5|7284.7|7289.1|7286.3|7289.1|7286.3|7286.1|7283.3|82
1624346660000|2021-06-22 07:24:20|7288.1|7285.3|7290.1|7287.3|7290.1|7287.3|7288.1|7285.3|41
1624346670000|2021-06-22 07:24:30|7290|7287.2|7289|7286.2|7290.1|7287.3|7289|7286.2|50
1624346680000|2021-06-22 07:24:40|7288.6|7285.8|7287.1|7284.3|7289.1|7286.3|7286.1|7283.3|65
1624346690000|2021-06-22 07:24:50|7286.1|7283.3|7288.1|7285.3|7288.1|7285.3|7285.1|7282.3|69
1624346700000|2021-06-22 07:25:00|7287.6|7284.8|7287.1|7284.3|7287.6|7284.8|7287.1|7284.3|52
1624346710000|2021-06-22 07:25:10|7287|7284.2|7287.1|7284.3|7287.1|7284.3|7285.6|7282.8|36
1624346720000|2021-06-22 07:25:20|7286.1|7283.3|7288.1|7285.3|7288.1|7285.3|7286.1|7283.3|36
1624346730000|2021-06-22 07:25:30|7288|7285.2|7288.1|7285.3|7288.1|7285.3|7287.1|7284.3|23
1624346740000|2021-06-22 07:25:40|7288|7285.2|7288|7285.2|7288|7285.2|7287.1|7284.3|11
1624346750000|2021-06-22 07:25:50|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|52
1624346760000|2021-06-22 07:26:00|7286.6|7283.8|7284.1|7281.3|7286.6|7283.8|7284.1|7281.3|244
1624346770000|2021-06-22 07:26:10|7283.6|7280.8|7285.1|7282.3|7286.1|7283.3|7283.1|7280.3|181
1624346780000|2021-06-22 07:26:20|7285|7282.2|7285.1|7282.3|7285.1|7282.3|7284.1|7281.3|27
1624346790000|2021-06-22 07:26:30|7284.1|7281.3|7283.1|7280.3|7285.1|7282.3|7283.1|7280.3|64
1624346800000|2021-06-22 07:26:40|7283.6|7280.8|7284.1|7281.3|7284.1|7281.3|7283.6|7280.8|8
1624346810000|2021-06-22 07:26:50|7283.1|7280.3|7284|7281.2|7284|7281.2|7283.1|7280.3|75
1624346820000|2021-06-22 07:27:00|7283.6|7280.8|7284.1|7281.3|7285|7282.2|7283.1|7280.3|66
1624346830000|2021-06-22 07:27:10|7284.5|7281.7|7284.6|7281.8|7285|7282.2|7284.1|7281.3|7
1624346840000|2021-06-22 07:27:20|7284.5|7281.7|7285.1|7282.3|7285.6|7282.8|7284.1|7281.3|11
1624346850000|2021-06-22 07:27:30|7285|7282.2|7284.1|7281.3|7285|7282.2|7284.1|7281.3|60
1624346860000|2021-06-22 07:27:40|7283.1|7280.3|7282|7279.2|7283.1|7280.3|7282|7279.2|129
1624346870000|2021-06-22 07:27:50|7283|7280.2|7284|7281.2|7285|7282.2|7283|7280.2|32
1624346880000|2021-06-22 07:28:00|7285|7282.2|7285|7282.2|7286.1|7283.3|7284|7281.2|45
1624346890000|2021-06-22 07:28:10|7284|7281.2|7284|7281.2|7284.5|7281.7|7284|7281.2|15
1624346900000|2021-06-22 07:28:20|7285|7282.2|7284|7281.2|7285|7282.2|7284|7281.2|38
1624346910000|2021-06-22 07:28:30|7284.5|7281.7|7285|7282.2|7286|7283.2|7284.5|7281.7|33
1624346920000|2021-06-22 07:28:40|7285.1|7282.3|7286|7283.2|7287|7284.2|7285|7282.2|35
1624346930000|2021-06-22 07:28:50|7285.1|7282.3|7286|7283.2|7286|7283.2|7284.1|7281.3|81
1624346940000|2021-06-22 07:29:00|||||||||12
1624346950000|2021-06-22 07:29:10|7286.5|7283.7|7287|7284.2|7288|7285.2|7286.5|7283.7|36
1624346960000|2021-06-22 07:29:20|7286.6|7283.8|7287|7284.2|7288|7285.2|7286.1|7283.3|37
1624346970000|2021-06-22 07:29:30|7286.6|7283.8|7285|7282.2|7286.6|7283.8|7284|7281.2|37
1624346980000|2021-06-22 07:29:40|7286|7283.2|7287|7284.2|7287|7284.2|7286|7283.2|21
1624346990000|2021-06-22 07:29:50|7286.6|7283.8|7286.5|7283.7|7287.1|7284.3|7286.1|7283.3|8
1624347000000|2021-06-22 07:30:00|7287|7284.2|7287|7284.2|7288|7285.2|7286|7283.2|34
1624347010000|2021-06-22 07:30:10|7286.5|7283.7|7287|7284.2|7287|7284.2|7286|7283.2|10
1624347020000|2021-06-22 07:30:20|7287.1|7284.3|7288|7285.2|7288|7285.2|7287|7284.2|37
1624347030000|2021-06-22 07:30:30|7288.5|7285.7|7288|7285.2|7288.5|7285.7|7287|7284.2|25
1624347040000|2021-06-22 07:30:40|7288.5|7285.7|7290|7287.2|7290|7287.2|7288|7285.2|83
1624347050000|2021-06-22 07:30:50|7289.6|7286.8|7290|7287.2|7291|7288.2|7289|7286.2|28
1624347060000|2021-06-22 07:31:00|7289|7286.2|7289|7286.2|7289.5|7286.7|7289|7286.2|29
1624347070000|2021-06-22 07:31:10|7288.1|7285.3|7288|7285.2|7288.1|7285.3|7287|7284.2|31
1624347080000|2021-06-22 07:31:20|7288.5|7285.7|7288|7285.2|7289|7286.2|7287.5|7284.7|26
1624347090000|2021-06-22 07:31:30|7288.5|7285.7|7291|7288.2|7291|7288.2|7288.5|7285.7|14
1624347100000|2021-06-22 07:31:40|7290.1|7287.3|7290|7287.2|7290.6|7287.8|7289|7286.2|106
1624347110000|2021-06-22 07:31:50|7290.1|7287.3|7289.1|7286.3|7290.1|7287.3|7289|7286.2|7
1624347120000|2021-06-22 07:32:00|7289.6|7286.8|7287.1|7284.3|7289.6|7286.8|7286.1|7283.3|66
1624347130000|2021-06-22 07:32:10|7287.5|7284.7|7285|7282.2|7288|7285.2|7284.1|7281.3|55
1624347140000|2021-06-22 07:32:20|7284.1|7281.3|7285|7282.2|7285.1|7282.3|7284.1|7281.3|21
1624347150000|2021-06-22 07:32:30|7284.1|7281.3|7284.1|7281.3|7285.1|7282.3|7284.1|7281.3|11
1624347160000|2021-06-22 07:32:40|7284|7281.2|7284.1|7281.3|7284.1|7281.3|7283.1|7280.3|28
1624347170000|2021-06-22 07:32:50|7284.6|7281.8|7284|7281.2|7285|7282.2|7283.1|7280.3|31
1624347180000|2021-06-22 07:33:00|7284.1|7281.3|7284|7281.2|7285|7282.2|7284|7281.2|3
1624347190000|2021-06-22 07:33:10|7283.1|7280.3|7284.6|7281.8|7285|7282.2|7283|7280.2|8
1624347200000|2021-06-22 07:33:20|7284.1|7281.3|7284.1|7281.3|7285|7282.2|7284|7281.2|17
1624347210000|2021-06-22 07:33:30|7285|7282.2|7285|7282.2|7285.1|7282.3|7285|7282.2|7
1624347220000|2021-06-22 07:33:40|7285.1|7282.3|7284.5|7281.7|7285.1|7282.3|7284.1|7281.3|5
1624347230000|2021-06-22 07:33:50|7285|7282.2|7284|7281.2|7285|7282.2|7283|7280.2|44
1624347240000|2021-06-22 07:34:00|7283.1|7280.3|7283|7280.2|7283.1|7280.3|7283|7280.2|17
1624347250000|2021-06-22 07:34:10|7283.1|7280.3|7285|7282.2|7285|7282.2|7283|7280.2|24
1624347260000|2021-06-22 07:34:20|7285.1|7282.3|7286.6|7283.8|7287|7284.2|7285.1|7282.3|32
1624347270000|2021-06-22 07:34:30|7287.1|7284.3|7287|7284.2|7287.1|7284.3|7285|7282.2|50
1624347280000|2021-06-22 07:34:40|7286.1|7283.3|7287|7284.2|7288|7285.2|7286|7283.2|46
1624347290000|2021-06-22 07:34:50|7286.6|7283.8|7285.1|7282.3|7286.6|7283.8|7284.1|7281.3|590
1624347300000|2021-06-22 07:35:00|7285.6|7282.8|7287.1|7284.3|7288.1|7285.3|7285.1|7282.3|119
1624347310000|2021-06-22 07:35:10|7286.6|7283.8|7285.6|7282.8|7286.6|7283.8|7285.1|7282.3|22
1624347320000|2021-06-22 07:35:20|7285.1|7282.3|7284.1|7281.3|7286.1|7283.3|7283.1|7280.3|61
1624347330000|2021-06-22 07:35:30|7285|7282.2|7284.1|7281.3|7285.1|7282.3|7284.1|7281.3|16
1624347340000|2021-06-22 07:35:40|7284.6|7281.8|7287.1|7284.3|7287.1|7284.3|7284.6|7281.8|68
1624347350000|2021-06-22 07:35:50|7286.1|7283.3|7288.1|7285.3|7288.1|7285.3|7286.1|7283.3|45
1624347360000|2021-06-22 07:36:00|7287.1|7284.3|7286.1|7283.3|7287.1|7284.3|7286.1|7283.3|29
1624347370000|2021-06-22 07:36:10|7285.1|7282.3|7284.6|7281.8|7286.1|7283.3|7284.1|7281.3|31
1624347380000|2021-06-22 07:36:20|7284.1|7281.3|7284.1|7281.3|7285|7282.2|7284.1|7281.3|30
1624347390000|2021-06-22 07:36:30|7284|7281.2|7286.1|7283.3|7286.1|7283.3|7283.1|7280.3|94
1624347400000|2021-06-22 07:36:40|7285.1|7282.3|7282.1|7279.3|7286.1|7283.3|7282.1|7279.3|1028
1624347410000|2021-06-22 07:36:50|||||||||15
1624347420000|2021-06-22 07:37:00|7281.6|7278.8|7282.1|7279.3|7282.1|7279.3|7281.1|7278.3|31
1624347430000|2021-06-22 07:37:10|7281.1|7278.3|7280.1|7277.3|7281.1|7278.3|7280.1|7277.3|34
1624347440000|2021-06-22 07:37:20|7279.1|7276.3|7280.1|7277.3|7280.1|7277.3|7279.1|7276.3|62
1624347450000|2021-06-22 07:37:30|7279.6|7276.8|7279.1|7276.3|7280.1|7277.3|7278.1|7275.3|51
1624347460000|2021-06-22 07:37:40|||||||||14
1624347470000|2021-06-22 07:37:50|7278.1|7275.3|7278.1|7275.3|7279.1|7276.3|7278.1|7275.3|53
1624347480000|2021-06-22 07:38:00|7280.1|7277.3|7279.1|7276.3|7280.1|7277.3|7278.1|7275.3|51
1624347490000|2021-06-22 07:38:10|7279.6|7276.8|7279.1|7276.3|7280.1|7277.3|7279.1|7276.3|52
1624347500000|2021-06-22 07:38:20|||||||||46
1624347510000|2021-06-22 07:38:30|7280.1|7277.3|7279.1|7276.3|7280.1|7277.3|7279.1|7276.3|11
1624347520000|2021-06-22 07:38:40|7280.1|7277.3|7280.1|7277.3|7281.1|7278.3|7280.1|7277.3|51
1624347530000|2021-06-22 07:38:50|7279.1|7276.3|7279.6|7276.8|7280.1|7277.3|7279.1|7276.3|97
1624347540000|2021-06-22 07:39:00|7279.1|7276.3|7278.1|7275.3|7280.1|7277.3|7277.1|7274.3|64
1624347550000|2021-06-22 07:39:10|||||||||9
1624347560000|2021-06-22 07:39:20|7277.2|7274.4|7277.6|7274.8|7278.1|7275.3|7276.1|7273.3|86
1624347570000|2021-06-22 07:39:30|7277.1|7274.3|7279.1|7276.3|7279.1|7276.3|7277.1|7274.3|42
1624347580000|2021-06-22 07:39:40|7278.1|7275.3|7279.1|7276.3|7280.1|7277.3|7278.1|7275.3|24
1624347590000|2021-06-22 07:39:50|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7279.1|7276.3|24
1624347600000|2021-06-22 07:40:00|7279.6|7276.8|7280.1|7277.3|7280.1|7277.3|7279.1|7276.3|20
1624347610000|2021-06-22 07:40:10|7279.6|7276.8|7280.1|7277.3|7280.1|7277.3|7279.1|7276.3|7
1624347620000|2021-06-22 07:40:20|7279.6|7276.8|7279.6|7276.8|7280.1|7277.3|7279.6|7276.8|7
1624347630000|2021-06-22 07:40:30|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7279.1|7276.3|10
1624347640000|2021-06-22 07:40:40|7279.6|7276.8|7277.1|7274.3|7279.6|7276.8|7277.1|7274.3|72
1624347650000|2021-06-22 07:40:50|7277.6|7274.8|7277.1|7274.3|7278.1|7275.3|7277.1|7274.3|28
1624347660000|2021-06-22 07:41:00|7277.6|7274.8|7277.1|7274.3|7279.1|7276.3|7277.1|7274.3|201
1624347670000|2021-06-22 07:41:10|7277.6|7274.8|7278.6|7275.8|7279.1|7276.3|7277.6|7274.8|34
1624347680000|2021-06-22 07:41:20|7278.1|7275.3|7280.1|7277.3|7280.1|7277.3|7278.1|7275.3|18
1624347690000|2021-06-22 07:41:30|7281.1|7278.3|7282.1|7279.3|7282.1|7279.3|7280.1|7277.3|41
1624347700000|2021-06-22 07:41:40|7281.6|7278.8|7281.1|7278.3|7282.6|7279.8|7281.1|7278.3|30
1624347710000|2021-06-22 07:41:50|7280.6|7277.8|7281.1|7278.3|7282.1|7279.3|7280.6|7277.8|11
1624347720000|2021-06-22 07:42:00|7282.1|7279.3|7282.1|7279.3|7283.1|7280.3|7282.1|7279.3|83
1624347730000|2021-06-22 07:42:10|7282.6|7279.8|7282.1|7279.3|7283.1|7280.3|7282.1|7279.3|44
1624347740000|2021-06-22 07:42:20|7283.1|7280.3|7284.1|7281.3|7284.1|7281.3|7282.1|7279.3|40
1624347750000|2021-06-22 07:42:30|7283.6|7280.8|7284.6|7281.8|7285.1|7282.3|7283.6|7280.8|21
1624347760000|2021-06-22 07:42:40|7284.1|7281.3|7284.1|7281.3|7285.1|7282.3|7284.1|7281.3|34
1624347770000|2021-06-22 07:42:50|||||||||8
1624347780000|2021-06-22 07:43:00|7285.1|7282.3|7284.1|7281.3|7285.1|7282.3|7283.1|7280.3|78
1624347790000|2021-06-22 07:43:10|7283.6|7280.8|7282.1|7279.3|7284.1|7281.3|7282.1|7279.3|54
1624347800000|2021-06-22 07:43:20|||||||||9
1624347810000|2021-06-22 07:43:30|7282.6|7279.8|7283.1|7280.3|7283.1|7280.3|7282.1|7279.3|24
1624347820000|2021-06-22 07:43:40|7283.6|7280.8|7284.1|7281.3|7284.1|7281.3|7283.1|7280.3|20
1624347830000|2021-06-22 07:43:50|7283.6|7280.8|7285.1|7282.3|7285.1|7282.3|7283.6|7280.8|87
1624347840000|2021-06-22 07:44:00|7287|7284.2|7285.1|7282.3|7287|7284.2|7284.1|7281.3|522
1624347850000|2021-06-22 07:44:10|7285.6|7282.8|7286.6|7283.8|7287.1|7284.3|7285.1|7282.3|23
1624347860000|2021-06-22 07:44:20|7287.1|7284.3|7285.6|7282.8|7287.1|7284.3|7285.1|7282.3|11
1624347870000|2021-06-22 07:44:30|7285.1|7282.3|7284.1|7281.3|7285.1|7282.3|7284.1|7281.3|12
1624347880000|2021-06-22 07:44:40|7283.2|7280.4|7284.1|7281.3|7285.1|7282.3|7283.1|7280.3|109
1624347890000|2021-06-22 07:44:50|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|7284.1|7281.3|61
1624347900000|2021-06-22 07:45:00|7284.1|7281.3|7285.1|7282.3|7285.1|7282.3|7283.1|7280.3|21
1624347910000|2021-06-22 07:45:10|7284.2|7281.4|7285.1|7282.3|7286.1|7283.3|7284.1|7281.3|22
1624347920000|2021-06-22 07:45:20|7286.1|7283.3|7284.6|7281.8|7286.1|7283.3|7284.1|7281.3|13
1624347930000|2021-06-22 07:45:30|7284.1|7281.3|7285.1|7282.3|7285.1|7282.3|7284.1|7281.3|43
1624347940000|2021-06-22 07:45:40|7284.2|7281.4|7284.1|7281.3|7285.1|7282.3|7284.1|7281.3|12
1624347950000|2021-06-22 07:45:50|7284.6|7281.8|7285.1|7282.3|7285.1|7282.3|7284.1|7281.3|8
1624347960000|2021-06-22 07:46:00|7285.6|7282.8|7286.1|7283.3|7286.1|7283.3|7285.1|7282.3|24
1624347970000|2021-06-22 07:46:10|7285.6|7282.8|7284.1|7281.3|7285.6|7282.8|7283.1|7280.3|31
1624347980000|2021-06-22 07:46:20|7283.1|7280.3|7283.1|7280.3|7284.1|7281.3|7283.1|7280.3|42
1624347990000|2021-06-22 07:46:30|7282.1|7279.3|7282.6|7279.8|7283.1|7280.3|7282.1|7279.3|28
1624348000000|2021-06-22 07:46:40|7282.1|7279.3|7281.1|7278.3|7282.6|7279.8|7281.1|7278.3|11
1624348010000|2021-06-22 07:46:50|7280.1|7277.3|7281.1|7278.3|7281.1|7278.3|7280.1|7277.3|50
1624348020000|2021-06-22 07:47:00|7280.6|7277.8|7282.1|7279.3|7282.1|7279.3|7280.1|7277.3|41
1624348030000|2021-06-22 07:47:10|7281.6|7278.8|7280.1|7277.3|7282.1|7279.3|7280.1|7277.3|30
1624348040000|2021-06-22 07:47:20|7280.6|7277.8|7279.1|7276.3|7281.1|7278.3|7278.1|7275.3|56
1624348050000|2021-06-22 07:47:30|7279.6|7276.8|7279.1|7276.3|7280.1|7277.3|7278.1|7275.3|13
1624348060000|2021-06-22 07:47:40|7278.6|7275.8|7278.1|7275.3|7279.1|7276.3|7278.1|7275.3|7
1624348070000|2021-06-22 07:47:50|7277.6|7274.8|7277.1|7274.3|7278.6|7275.8|7277.1|7274.3|31
1624348080000|2021-06-22 07:48:00|7276.1|7273.3|7277.1|7274.3|7277.1|7274.3|7276.1|7273.3|77
1624348090000|2021-06-22 07:48:10|7278.1|7275.3|7277.1|7274.3|7278.1|7275.3|7277.1|7274.3|34
1624348100000|2021-06-22 07:48:20|7276.6|7273.8|7277.6|7274.8|7278.1|7275.3|7276.1|7273.3|28
1624348110000|2021-06-22 07:48:30|7278.1|7275.3|7277.1|7274.3|7278.1|7275.3|7277.1|7274.3|13
1624348120000|2021-06-22 07:48:40|7278.1|7275.3|7278.1|7275.3|7278.1|7275.3|7276.6|7273.8|52
1624348130000|2021-06-22 07:48:50|||||||||9
1624348140000|2021-06-22 07:49:00|||||||||7
1624348150000|2021-06-22 07:49:10|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|7278.1|7275.3|95
1624348160000|2021-06-22 07:49:20|7278.1|7275.3|7278.6|7275.8|7278.6|7275.8|7278.1|7275.3|5
1624348170000|2021-06-22 07:49:30|7278.1|7275.3|7277.1|7274.3|7280.1|7277.3|7276.1|7273.3|193
1624348180000|2021-06-22 07:49:40|7276.1|7273.3|7277.1|7274.3|7277.1|7274.3|7276.1|7273.3|70
1624348190000|2021-06-22 07:49:50|7278|7275.2|7277.6|7274.8|7278.1|7275.3|7277.1|7274.3|27
1624348200000|2021-06-22 07:50:00|7277.1|7274.3|7276.6|7273.8|7277.6|7274.8|7275.1|7272.3|53
1624348210000|2021-06-22 07:50:10|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|7276.1|7273.3|8
1624348220000|2021-06-22 07:50:20|7277.6|7274.8|7278.1|7275.3|7278.1|7275.3|7277.1|7274.3|13
1624348230000|2021-06-22 07:50:30|7277.1|7274.3|7279.1|7276.3|7279.1|7276.3|7277.1|7274.3|14
1624348240000|2021-06-22 07:50:40|7280.1|7277.3|7279.1|7276.3|7280.1|7277.3|7279.1|7276.3|35
1624348250000|2021-06-22 07:50:50|7279.6|7276.8|7280.1|7277.3|7280.1|7277.3|7279.6|7276.8|10
1624348260000|2021-06-22 07:51:00|7279.6|7276.8|7280.1|7277.3|7280.1|7277.3|7279.1|7276.3|9
1624348270000|2021-06-22 07:51:10|7279.6|7276.8|7278.1|7275.3|7279.6|7276.8|7278.1|7275.3|3
1624348280000|2021-06-22 07:51:20|7277.6|7274.8|7277.1|7274.3|7278.1|7275.3|7277.1|7274.3|11
1624348290000|2021-06-22 07:51:30|7276.1|7273.3|7277.1|7274.3|7277.1|7274.3|7276.1|7273.3|26
1624348300000|2021-06-22 07:51:40|7277.6|7274.8|7277.1|7274.3|7278.1|7275.3|7277.1|7274.3|8
1624348310000|2021-06-22 07:51:50|7276.6|7273.8|7278.1|7275.3|7278.1|7275.3|7276.1|7273.3|24
1624348320000|2021-06-22 07:52:00|7277.6|7274.8|7276.1|7273.3|7278.1|7275.3|7274.1|7271.3|38
1624348330000|2021-06-22 07:52:10|7275.6|7272.8|7276.1|7273.3|7276.1|7273.3|7275.6|7272.8|12
1624348340000|2021-06-22 07:52:20|7275.6|7272.8|7275.6|7272.8|7276.1|7273.3|7275.1|7272.3|20
1624348350000|2021-06-22 07:52:30|7275.1|7272.3|7276.1|7273.3|7276.1|7273.3|7275.1|7272.3|22
1624348360000|2021-06-22 07:52:40|7275.6|7272.8|7275.6|7272.8|7277.1|7274.3|7275.1|7272.3|43
1624348370000|2021-06-22 07:52:50|7275.1|7272.3|7274.1|7271.3|7276.1|7273.3|7274.1|7271.3|79
1624348380000|2021-06-22 07:53:00|||||||||37
1624348390000|2021-06-22 07:53:10|7273.1|7270.3|7273.1|7270.3|7274.1|7271.3|7271.1|7268.3|240
1624348400000|2021-06-22 07:53:20|7272.6|7269.8|7272.1|7269.3|7274.1|7271.3|7272.1|7269.3|45
1624348410000|2021-06-22 07:53:30|7272.6|7269.8|7272.1|7269.3|7273.1|7270.3|7272.1|7269.3|85
1624348420000|2021-06-22 07:53:40|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|35
1624348430000|2021-06-22 07:53:50|7270.1|7267.3|7270.1|7267.3|7271.1|7268.3|7269.1|7266.3|81
1624348440000|2021-06-22 07:54:00|7269.6|7266.8|7269.1|7266.3|7270.1|7267.3|7269.1|7266.3|88
1624348450000|2021-06-22 07:54:10|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|47
1624348460000|2021-06-22 07:54:20|7269.6|7266.8|7270.1|7267.3|7270.1|7267.3|7269.1|7266.3|11
1624348470000|2021-06-22 07:54:30|7269.6|7266.8|7268.1|7265.3|7270.1|7267.3|7267.1|7264.3|140
1624348480000|2021-06-22 07:54:40|7267.6|7264.8|7266.1|7263.3|7268.1|7265.3|7264.1|7261.3|288
1624348490000|2021-06-22 07:54:50|7265.6|7262.8|7266.1|7263.3|7266.1|7263.3|7265.1|7262.3|72
1624348500000|2021-06-22 07:55:00|7265.6|7262.8|7265.1|7262.3|7266.1|7263.3|7264.1|7261.3|107
1624348510000|2021-06-22 07:55:10|7264.1|7261.3|7264.1|7261.3|7265.1|7262.3|7263.1|7260.3|57
1624348520000|2021-06-22 07:55:20|7263.1|7260.3|7264.1|7261.3|7264.1|7261.3|7263.1|7260.3|90
1624348530000|2021-06-22 07:55:30|7263.6|7260.8|7263.1|7260.3|7264.1|7261.3|7263.1|7260.3|59
1624348540000|2021-06-22 07:55:40|7262.1|7259.3|7264.1|7261.3|7264.1|7261.3|7262.1|7259.3|65
1624348550000|2021-06-22 07:55:50|7263.6|7260.8|7264.1|7261.3|7264.1|7261.3|7263.6|7260.8|25
1624348560000|2021-06-22 07:56:00|7263.1|7260.3|7263.1|7260.3|7264.1|7261.3|7263.1|7260.3|64
1624348570000|2021-06-22 07:56:10|7262.1|7259.3|7263.1|7260.3|7264.1|7261.3|7262.1|7259.3|94
1624348580000|2021-06-22 07:56:20|7264.1|7261.3|7263.6|7260.8|7264.1|7261.3|7263.1|7260.3|61
1624348590000|2021-06-22 07:56:30|7263.1|7260.3|7263.6|7260.8|7264.1|7261.3|7262.1|7259.3|92
1624348600000|2021-06-22 07:56:40|7263.1|7260.3|7264.1|7261.3|7264.1|7261.3|7263.1|7260.3|61
1624348610000|2021-06-22 07:56:50|7263.6|7260.8|7263.1|7260.3|7263.6|7260.8|7263.1|7260.3|53
1624348620000|2021-06-22 07:57:00|7262.1|7259.3|7262.1|7259.3|7263.1|7260.3|7261.1|7258.3|180
1624348630000|2021-06-22 07:57:10|7261.1|7258.3|7261.1|7258.3|7262.1|7259.3|7260.1|7257.3|132
1624348640000|2021-06-22 07:57:20|7260.6|7257.8|7262.1|7259.3|7262.6|7259.8|7260.1|7257.3|91
1624348650000|2021-06-22 07:57:30|7262|7259.2|7261.1|7258.3|7262.1|7259.3|7261|7258.2|62
1624348660000|2021-06-22 07:57:40|7262|7259.2|7260.6|7257.8|7262.1|7259.3|7260.1|7257.3|47
1624348670000|2021-06-22 07:57:50|7260.1|7257.3|7261.1|7258.3|7261.1|7258.3|7260.1|7257.3|41
1624348680000|2021-06-22 07:58:00|7261|7258.2|7261.1|7258.3|7262.1|7259.3|7260.1|7257.3|85
1624348690000|2021-06-22 07:58:10|7260.6|7257.8|7259.1|7256.3|7261.1|7258.3|7257.1|7254.3|143
1624348700000|2021-06-22 07:58:20|7260.1|7257.3|7255.1|7252.3|7260.1|7257.3|7253.1|7250.3|338
1624348710000|2021-06-22 07:58:30|7255|7252.2|7254.1|7251.3|7255.1|7252.3|7253.1|7250.3|293
1624348720000|2021-06-22 07:58:40|7254.6|7251.8|7254.1|7251.3|7255.1|7252.3|7253.1|7250.3|51
1624348730000|2021-06-22 07:58:50|7255.1|7252.3|7263.1|7260.3|7265.1|7262.3|7255.1|7252.3|619
1624348740000|2021-06-22 07:59:00|7262.1|7259.3|7263.1|7260.3|7263.1|7260.3|7261.1|7258.3|74
1624348750000|2021-06-22 07:59:10|7264.1|7261.3|7264.6|7261.8|7265.1|7262.3|7263.1|7260.3|141
1624348760000|2021-06-22 07:59:20|7264.1|7261.3|7266.1|7263.3|7266.1|7263.3|7262.1|7259.3|157
1624348770000|2021-06-22 07:59:30|7265.1|7262.3|7266.6|7263.8|7267.1|7264.3|7265.1|7262.3|119
1624348780000|2021-06-22 07:59:40|7266.1|7263.3|7267.1|7264.3|7269|7266.2|7266.1|7263.3|88
1624348790000|2021-06-22 07:59:50|7267.6|7264.8|7270.1|7267.3|7271.1|7268.3|7267.1|7264.3|264
1624348800000|2021-06-22 08:00:00|7271.1|7268.3|7268.1|7265.3|7271.1|7268.3|7265.1|7262.3|333
1624348810000|2021-06-22 08:00:10|7267.1|7264.3|7271.1|7268.3|7271.1|7268.3|7267.1|7264.3|139
1624348820000|2021-06-22 08:00:20|7271.5|7268.7|7275.1|7272.3|7275.1|7272.3|7271.5|7268.7|179
1624348830000|2021-06-22 08:00:30|7275|7272.2|7272.1|7269.3|7275.1|7272.3|7271.1|7268.3|83
1624348840000|2021-06-22 08:00:40|7272.6|7269.8|7270.1|7267.3|7272.6|7269.8|7270.1|7267.3|38
1624348850000|2021-06-22 08:00:50|7270.6|7267.8|7272.1|7269.3|7273.1|7270.3|7270.1|7267.3|41
1624348860000|2021-06-22 08:01:00|7273.1|7270.3|7278.1|7275.3|7279.1|7276.3|7272.6|7269.8|193
1624348870000|2021-06-22 08:01:10|7277.6|7274.8|7278.1|7275.3|7278.1|7275.3|7276.6|7273.8|78
1624348880000|2021-06-22 08:01:20|7279.1|7276.3|7279.1|7276.3|7280.1|7277.3|7278.1|7275.3|63
1624348890000|2021-06-22 08:01:30|7279.6|7276.8|7279.6|7276.8|7280.1|7277.3|7279.1|7276.3|59
1624348900000|2021-06-22 08:01:40|7279.1|7276.3|7282.1|7279.3|7283.1|7280.3|7279.1|7276.3|158
1624348910000|2021-06-22 08:01:50|7283|7280.2|7283.5|7280.7|7284|7281.2|7282.1|7279.3|88
1624348920000|2021-06-22 08:02:00|7284|7281.2|7284.1|7281.3|7287|7284.2|7283.5|7280.7|84
1624348930000|2021-06-22 08:02:10|7283.6|7280.8|7284.1|7281.3|7285|7282.2|7282.1|7279.3|101
1624348940000|2021-06-22 08:02:20|7284|7281.2|7284|7281.2|7284|7281.2|7284|7281.2|8
1624348950000|2021-06-22 08:02:30|7285|7282.2|7286.1|7283.3|7288|7285.2|7285|7282.2|434
1624348960000|2021-06-22 08:02:40|7286|7283.2|7285.1|7282.3|7286.1|7283.3|7285|7282.2|48
1624348970000|2021-06-22 08:02:50|7285|7282.2|7283.1|7280.3|7285|7282.2|7283.1|7280.3|54
1624348980000|2021-06-22 08:03:00|7282.1|7279.3|7282.1|7279.3|7283.1|7280.3|7282.1|7279.3|83
1624348990000|2021-06-22 08:03:10|7281.6|7278.8|7280.1|7277.3|7282.1|7279.3|7280.1|7277.3|45
1624349000000|2021-06-22 08:03:20|7281|7278.2|7279.1|7276.3|7281|7278.2|7279.1|7276.3|32
1624349010000|2021-06-22 08:03:30|7279|7276.2|7278.1|7275.3|7279.1|7276.3|7277.1|7274.3|68
1624349020000|2021-06-22 08:03:40|7278|7275.2|7277.1|7274.3|7278.1|7275.3|7277.1|7274.3|29
1624349030000|2021-06-22 08:03:50|7278|7275.2|7277.1|7274.3|7278.1|7275.3|7276.1|7273.3|30
1624349040000|2021-06-22 08:04:00|7276.6|7273.8|7277.1|7274.3|7277.1|7274.3|7276.1|7273.3|24
1624349050000|2021-06-22 08:04:10|7276.6|7273.8|7278.1|7275.3|7278.1|7275.3|7276.6|7273.8|21
1624349060000|2021-06-22 08:04:20|7277.6|7274.8|7278.1|7275.3|7279.1|7276.3|7277.1|7274.3|35
1624349070000|2021-06-22 08:04:30|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|7276.6|7273.8|26
1624349080000|2021-06-22 08:04:40|7277|7274.2|7277.1|7274.3|7277.6|7274.8|7276.1|7273.3|27
1624349090000|2021-06-22 08:04:50|7277.5|7274.7|7277.1|7274.3|7278.1|7275.3|7277.1|7274.3|11
1624349100000|2021-06-22 08:05:00|7277.6|7274.8|7278.1|7275.3|7278.1|7275.3|7277.1|7274.3|17
1624349110000|2021-06-22 08:05:10|7278.6|7275.8|7278.1|7275.3|7279.1|7276.3|7278.1|7275.3|23
1624349120000|2021-06-22 08:05:20|7278.6|7275.8|7280.1|7277.3|7281|7278.2|7278.1|7275.3|91
1624349130000|2021-06-22 08:05:30|7280.6|7277.8|7281.6|7278.8|7282.1|7279.3|7279.1|7276.3|38
1624349140000|2021-06-22 08:05:40|7281.1|7278.3|7282.1|7279.3|7282.1|7279.3|7280.1|7277.3|44
1624349150000|2021-06-22 08:05:50|7282.6|7279.8|7280.1|7277.3|7283.1|7280.3|7280.1|7277.3|40
1624349160000|2021-06-22 08:06:00|7279.1|7276.3|7277.1|7274.3|7280.1|7277.3|7276.1|7273.3|102
1624349170000|2021-06-22 08:06:10|7277.6|7274.8|7277.1|7274.3|7278.1|7275.3|7276.1|7273.3|58
1624349180000|2021-06-22 08:06:20|||||||||5
1624349190000|2021-06-22 08:06:30|7277|7274.2|7275.1|7272.3|7277.1|7274.3|7274.6|7271.8|50
1624349200000|2021-06-22 08:06:40|7275|7272.2|7275.6|7272.8|7276.1|7273.3|7275|7272.2|12
1624349210000|2021-06-22 08:06:50|7276|7273.2|7276.1|7273.3|7276.1|7273.3|7275.1|7272.3|57
1624349220000|2021-06-22 08:07:00|7275.1|7272.3|7276.1|7273.3|7276.1|7273.3|7275.1|7272.3|11
1624349230000|2021-06-22 08:07:10|7277.1|7274.3|7276.1|7273.3|7277.6|7274.8|7275.1|7272.3|50
1624349240000|2021-06-22 08:07:20|7276|7273.2|7274|7271.2|7276|7273.2|7273|7270.2|48
1624349250000|2021-06-22 08:07:30|7273.6|7270.8|7274|7271.2|7275|7272.2|7273|7270.2|25
1624349260000|2021-06-22 08:07:40|7275|7272.2|7275|7272.2|7275.1|7272.3|7275|7272.2|8
1624349270000|2021-06-22 08:07:50|7276|7273.2|7274|7271.2|7276|7273.2|7274|7271.2|16
1624349280000|2021-06-22 08:08:00|7273.1|7270.3|7273.6|7270.8|7274|7271.2|7273|7270.2|37
1624349290000|2021-06-22 08:08:10|7273.1|7270.3|7273.5|7270.7|7274|7271.2|7273|7270.2|12
1624349300000|2021-06-22 08:08:20|7273.6|7270.8|7280.1|7277.3|7281.1|7278.3|7273.5|7270.7|123
1624349310000|2021-06-22 08:08:30|7280|7277.2|7281|7278.2|7283|7280.2|7280|7277.2|99
1624349320000|2021-06-22 08:08:40|7281.5|7278.7|7279.1|7276.3|7281.5|7278.7|7278|7275.2|33
1624349330000|2021-06-22 08:08:50|7280|7277.2|7280|7277.2|7280.1|7277.3|7279.1|7276.3|34
1624349340000|2021-06-22 08:09:00|7279.1|7276.3|7282|7279.2|7283|7280.2|7278.1|7275.3|79
1624349350000|2021-06-22 08:09:10|7282.5|7279.7|7284|7281.2|7284.1|7281.3|7282.5|7279.7|95
1624349360000|2021-06-22 08:09:20|7284.5|7281.7|7285|7282.2|7285|7282.2|7284|7281.2|247
1624349370000|2021-06-22 08:09:30|7284.1|7281.3|7282|7279.2|7284.1|7281.3|7282|7279.2|60
1624349380000|2021-06-22 08:09:40|7282.1|7279.3|7281.1|7278.3|7282.1|7279.3|7281|7278.2|24
1624349390000|2021-06-22 08:09:50|7281|7278.2|7281.6|7278.8|7282|7279.2|7281|7278.2|3
1624349400000|2021-06-22 08:10:00|7281.1|7278.3|7282|7279.2|7282|7279.2|7281|7278.2|2
1624349410000|2021-06-22 08:10:10|||||||||2
1624349420000|2021-06-22 08:10:20|7281.6|7278.8|7280|7277.2|7282|7279.2|7280|7277.2|37
1624349430000|2021-06-22 08:10:30|7279.6|7276.8|7281|7278.2|7282|7279.2|7279.1|7276.3|51
1624349440000|2021-06-22 08:10:40|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|17
1624349450000|2021-06-22 08:10:50|7280.1|7277.3|7280.6|7277.8|7281|7278.2|7280.1|7277.3|2
1624349460000|2021-06-22 08:11:00|7280.1|7277.3|7280.1|7277.3|7281|7278.2|7280|7277.2|12
1624349470000|2021-06-22 08:11:10|7280.5|7277.7|7280|7277.2|7280.6|7277.8|7280|7277.2|13
1624349480000|2021-06-22 08:11:20|7279.6|7276.8|7279|7276.2|7280|7277.2|7279|7276.2|6
1624349490000|2021-06-22 08:11:30|7278.1|7275.3|7279|7276.2|7279|7276.2|7278|7275.2|18
1624349500000|2021-06-22 08:11:40|7278.6|7275.8|7278|7275.2|7279|7276.2|7278|7275.2|1
1624349510000|2021-06-22 08:11:50|7278.1|7275.3|7278|7275.2|7279|7276.2|7278|7275.2|8
1624349520000|2021-06-22 08:12:00|7277.1|7274.3|7278|7275.2|7278.1|7275.3|7277|7274.2|64
1624349530000|2021-06-22 08:12:10|7277.6|7274.8|7276|7273.2|7278|7275.2|7275|7272.2|71
1624349540000|2021-06-22 08:12:20|7275.1|7272.3|7275|7272.2|7276|7273.2|7275|7272.2|24
1624349550000|2021-06-22 08:12:30|7275.1|7272.3|7276.5|7273.7|7277|7274.2|7275|7272.2|23
1624349560000|2021-06-22 08:12:40|7277|7274.2|7276|7273.2|7277|7274.2|7276|7273.2|14
1624349570000|2021-06-22 08:12:50|7275.6|7272.8|7277|7274.2|7278|7275.2|7274.1|7271.3|141
1624349580000|2021-06-22 08:13:00|7276.1|7273.3|7276.6|7273.8|7276.6|7273.8|7276|7273.2|10
1624349590000|2021-06-22 08:13:10|7277|7274.2|7277|7274.2|7277|7274.2|7276|7273.2|35
1624349600000|2021-06-22 08:13:20|7277.1|7274.3|7278.1|7275.3|7278.1|7275.3|7277|7274.2|35
1624349610000|2021-06-22 08:13:30|7278|7275.2|7277.6|7274.8|7278.1|7275.3|7277|7274.2|54
1624349620000|2021-06-22 08:13:40|7278|7275.2|7277|7274.2|7278|7275.2|7277|7274.2|4
1624349630000|2021-06-22 08:13:50|7276.1|7273.3|7276|7273.2|7276.1|7273.3|7276|7273.2|9
1624349640000|2021-06-22 08:14:00|7275.1|7272.3|7275.1|7272.3|7276.1|7273.3|7275|7272.2|11
1624349650000|2021-06-22 08:14:10|7275|7272.2|7277|7274.2|7277.1|7274.3|7275|7272.2|9
1624349660000|2021-06-22 08:14:20|||||||||1
1624349670000|2021-06-22 08:14:30|7276.6|7273.8|7277|7274.2|7277|7274.2|7276|7273.2|6
1624349680000|2021-06-22 08:14:40|7276.1|7273.3|7275.6|7272.8|7277|7274.2|7275.6|7272.8|21
1624349690000|2021-06-22 08:14:50|7276|7273.2|7277|7274.2|7277|7274.2|7276|7273.2|7
1624349700000|2021-06-22 08:15:00|7276.6|7273.8|7275|7272.2|7276.6|7273.8|7275|7272.2|15
1624349710000|2021-06-22 08:15:10|7274.1|7271.3|7275.6|7272.8|7276|7273.2|7274.1|7271.3|36
1624349720000|2021-06-22 08:15:20|7275.1|7272.3|7275|7272.2|7276|7273.2|7275|7272.2|2
1624349730000|2021-06-22 08:15:30|7274.1|7271.3|7273.1|7270.3|7274.1|7271.3|7273|7270.2|35
1624349740000|2021-06-22 08:15:40|7273|7270.2|7274|7271.2|7274.1|7271.3|7273|7270.2|18
1624349750000|2021-06-22 08:15:50|7274.1|7271.3|7274|7271.2|7275|7272.2|7274|7271.2|32
1624349760000|2021-06-22 08:16:00|7274.1|7271.3|7273|7270.2|7274.1|7271.3|7272|7269.2|9
1624349770000|2021-06-22 08:16:10|7272.5|7269.7|7273|7270.2|7273|7270.2|7272.1|7269.3|10
1624349780000|2021-06-22 08:16:20|7274|7271.2|7273|7270.2|7274|7271.2|7273|7270.2|20
1624349790000|2021-06-22 08:16:30|7272.1|7269.3|7273|7270.2|7273|7270.2|7272|7269.2|10
1624349800000|2021-06-22 08:16:40|7273.1|7270.3|7275|7272.2|7275|7272.2|7273|7270.2|32
1624349810000|2021-06-22 08:16:50|7275.1|7272.3|7275.5|7272.7|7276.1|7273.3|7275|7272.2|37
1624349820000|2021-06-22 08:17:00|7275.6|7272.8|7274|7271.2|7275.6|7272.8|7274|7271.2|7
1624349830000|2021-06-22 08:17:10|7274.1|7271.3|7275.1|7272.3|7275.1|7272.3|7274.1|7271.3|5
1624349840000|2021-06-22 08:17:20|7275|7272.2|7276.1|7273.3|7276.1|7273.3|7275|7272.2|30
1624349850000|2021-06-22 08:17:30|7276.5|7273.7|7277|7274.2|7277|7274.2|7276|7273.2|28
1624349860000|2021-06-22 08:17:40|7276|7273.2|7276|7273.2|7277|7274.2|7276|7273.2|12
1624349870000|2021-06-22 08:17:50|7276.1|7273.3|7276|7273.2|7276.5|7273.7|7276|7273.2|6
1624349880000|2021-06-22 08:18:00|7276.5|7273.7|7278|7275.2|7278|7275.2|7276|7273.2|32
1624349890000|2021-06-22 08:18:10|7278.1|7275.3|7281|7278.2|7282|7279.2|7278|7275.2|107
1624349900000|2021-06-22 08:18:20|7280|7277.2|7280.5|7277.7|7281|7278.2|7280|7277.2|7
1624349910000|2021-06-22 08:18:30|7280|7277.2|7280|7277.2|7280|7277.2|7279|7276.2|9
1624349920000|2021-06-22 08:18:40|7281|7278.2|7280.5|7277.7|7281|7278.2|7280|7277.2|35
1624349930000|2021-06-22 08:18:50|7280|7277.2|7279.5|7276.7|7281|7278.2|7279|7276.2|10
1624349940000|2021-06-22 08:19:00|7280|7277.2|7279|7276.2|7280|7277.2|7279|7276.2|30
1624349950000|2021-06-22 08:19:10|7278|7275.2|7278|7275.2|7278|7275.2|7277|7274.2|48
1624349960000|2021-06-22 08:19:20|7277|7274.2|7277|7274.2|7277|7274.2|7277|7274.2|13
1624349970000|2021-06-22 08:19:30|7276.5|7273.7|7276|7273.2|7276.5|7273.7|7275|7272.2|18
1624349980000|2021-06-22 08:19:40|7276.5|7273.7|7277|7274.2|7277|7274.2|7276|7273.2|5
1624349990000|2021-06-22 08:19:50|7276.5|7273.7|7276|7273.2|7276.5|7273.7|7276|7273.2|13
1624350000000|2021-06-22 08:20:00|7275|7272.2|7274|7271.2|7276|7273.2|7274|7271.2|73
1624350010000|2021-06-22 08:20:10|7275|7272.2|7275|7272.2|7276|7273.2|7275|7272.2|10
1624350020000|2021-06-22 08:20:20|7274.1|7271.3|7274|7271.2|7275|7272.2|7273.5|7270.7|24
1624350030000|2021-06-22 08:20:30|7273.5|7270.7|7274|7271.2|7274|7271.2|7273.1|7270.3|11
1624350040000|2021-06-22 08:20:40|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|17
1624350050000|2021-06-22 08:20:50|7275.5|7272.7|7276|7273.2|7277|7274.2|7275|7272.2|31
1624350060000|2021-06-22 08:21:00|7275|7272.2|7275|7272.2|7276|7273.2|7274|7271.2|16
1624350070000|2021-06-22 08:21:10|7274.5|7271.7|7274|7271.2|7275|7272.2|7274|7271.2|10
1624350080000|2021-06-22 08:21:20|7275|7272.2|7275|7272.2|7276|7273.2|7275|7272.2|14
1624350090000|2021-06-22 08:21:30|7275.5|7272.7|7275|7272.2|7276|7273.2|7275|7272.2|2
1624350100000|2021-06-22 08:21:40|7275.5|7272.7|7276|7273.2|7277|7274.2|7275|7272.2|13
1624350110000|2021-06-22 08:21:50|7277|7274.2|7276|7273.2|7277|7274.2|7275.5|7272.7|17
1624350120000|2021-06-22 08:22:00|7275.5|7272.7|7273|7270.2|7276|7273.2|7272.5|7269.7|117
1624350130000|2021-06-22 08:22:10|7272|7269.2|7272|7269.2|7273|7270.2|7272|7269.2|22
1624350140000|2021-06-22 08:22:20|7273|7270.2|7273|7270.2|7273|7270.2|7272|7269.2|23
1624350150000|2021-06-22 08:22:30|7273.5|7270.7|7273|7270.2|7274|7271.2|7272|7269.2|20
1624350160000|2021-06-22 08:22:40|7272.1|7269.3|7273|7270.2|7273|7270.2|7272|7269.2|8
1624350170000|2021-06-22 08:22:50|7273.5|7270.7|7273|7270.2|7273.5|7270.7|7273|7270.2|9
1624350180000|2021-06-22 08:23:00|7272|7269.2|7273|7270.2|7273|7270.2|7272|7269.2|18
1624350190000|2021-06-22 08:23:10|||||||||4
1624350200000|2021-06-22 08:23:20|7274|7271.2|7273|7270.2|7274|7271.2|7271|7268.2|86
1624350210000|2021-06-22 08:23:30|7273.5|7270.7|7274|7271.2|7274|7271.2|7273|7270.2|3
1624350220000|2021-06-22 08:23:40|7273|7270.2|7274|7271.2|7274|7271.2|7273|7270.2|30
1624350230000|2021-06-22 08:23:50|7275|7272.2|7271.5|7268.7|7275|7272.2|7271.5|7268.7|147
1624350240000|2021-06-22 08:24:00|7272|7269.2|7271.5|7268.7|7272|7269.2|7271|7268.2|86
1624350250000|2021-06-22 08:24:10|7271|7268.2|7271|7268.2|7272|7269.2|7270.6|7267.8|24
1624350260000|2021-06-22 08:24:20|7271.5|7268.7|7272.1|7269.3|7272.1|7269.3|7271.5|7268.7|7
1624350270000|2021-06-22 08:24:30|7273|7270.2|7274|7271.2|7274.1|7271.3|7272.1|7269.3|47
1624350280000|2021-06-22 08:24:40|7273.1|7270.3|7273.1|7270.3|7273.1|7270.3|7273|7270.2|4
1624350290000|2021-06-22 08:24:50|7273.6|7270.8|7272.1|7269.3|7274|7271.2|7272.1|7269.3|13
1624350300000|2021-06-22 08:25:00|7272.5|7269.7|7272.1|7269.3|7273.1|7270.3|7272.1|7269.3|9
1624350310000|2021-06-22 08:25:10|7271.1|7268.3|7272.1|7269.3|7272.1|7269.3|7271.1|7268.3|24
1624350320000|2021-06-22 08:25:20|7273|7270.2|7273.1|7270.3|7273.1|7270.3|7273|7270.2|21
1624350330000|2021-06-22 08:25:30|7274.1|7271.3|7275.1|7272.3|7275.1|7272.3|7274.1|7271.3|78
1624350340000|2021-06-22 08:25:40|7276|7273.2|7278.1|7275.3|7278.5|7275.7|7276|7273.2|69
1624350350000|2021-06-22 08:25:50|7279|7276.2|7279|7276.2|7280|7277.2|7279|7276.2|89
1624350360000|2021-06-22 08:26:00|7278|7275.2|7277|7274.2|7278|7275.2|7277|7274.2|39
1624350370000|2021-06-22 08:26:10|||||||||4
1624350380000|2021-06-22 08:26:20|7276.5|7273.7|7276|7273.2|7276.5|7273.7|7275|7272.2|19
1624350390000|2021-06-22 08:26:30|7275|7272.2|7275|7272.2|7275.5|7272.7|7275|7272.2|3
1624350400000|2021-06-22 08:26:40|7274.6|7271.8|7275|7272.2|7275|7272.2|7274|7271.2|40
1624350410000|2021-06-22 08:26:50|7274.5|7271.7|7276|7273.2|7278|7275.2|7274|7271.2|97
1624350420000|2021-06-22 08:27:00|7276.1|7273.3|7276|7273.2|7277|7274.2|7276|7273.2|13
1624350430000|2021-06-22 08:27:10|7275|7272.2|7276|7273.2|7278|7275.2|7275|7272.2|65
1624350440000|2021-06-22 08:27:20|7275.1|7272.3|7275|7272.2|7275.5|7272.7|7274|7271.2|10
1624350450000|2021-06-22 08:27:30|7275.5|7272.7|7275.5|7272.7|7276|7273.2|7275|7272.2|28
1624350460000|2021-06-22 08:27:40|7275|7272.2|7276|7273.2|7276|7273.2|7274.1|7271.3|22
1624350470000|2021-06-22 08:27:50|7276.5|7273.7|7275|7272.2|7277.1|7274.3|7274|7271.2|59
1624350480000|2021-06-22 08:28:00|7274|7271.2|7275|7272.2|7275|7272.2|7273.5|7270.7|23
1624350490000|2021-06-22 08:28:10|7274.5|7271.7|7274|7271.2|7275|7272.2|7272|7269.2|82
1624350500000|2021-06-22 08:28:20|7273.5|7270.7|7274|7271.2|7274|7271.2|7273.5|7270.7|26
1624350510000|2021-06-22 08:28:30|7275|7272.2|7276|7273.2|7276|7273.2|7274|7271.2|65
1624350520000|2021-06-22 08:28:40|7276.1|7273.3|7275|7272.2|7276.1|7273.3|7275|7272.2|32
1624350530000|2021-06-22 08:28:50|7275.5|7272.7|7277|7274.2|7277|7274.2|7275|7272.2|39
1624350540000|2021-06-22 08:29:00|7276|7273.2|7273.5|7270.7|7277|7274.2|7273|7270.2|50
1624350550000|2021-06-22 08:29:10|7274|7271.2|7275|7272.2|7275|7272.2|7274|7271.2|33
1624350560000|2021-06-22 08:29:20|7274.5|7271.7|7274|7271.2|7275.5|7272.7|7273|7270.2|70
1624350570000|2021-06-22 08:29:30|7273|7270.2|7273|7270.2|7273|7270.2|7272|7269.2|51
1624350580000|2021-06-22 08:29:40|7272.5|7269.7|7271|7268.2|7272.5|7269.7|7270|7267.2|173
1624350590000|2021-06-22 08:29:50|7270|7267.2|7271|7268.2|7271|7268.2|7269|7266.2|195
1624350600000|2021-06-22 08:30:00|7270|7267.2|7276|7273.2|7277|7274.2|7270|7267.2|217
1624350610000|2021-06-22 08:30:10|7275|7272.2|7275|7272.2|7276|7273.2|7275|7272.2|87
1624350620000|2021-06-22 08:30:20|7276|7273.2|7275|7272.2|7277|7274.2|7275|7272.2|57
1624350630000|2021-06-22 08:30:30|7274|7271.2|7275|7272.2|7276|7273.2|7274|7271.2|73
1624350640000|2021-06-22 08:30:40|7276|7273.2|7276|7273.2|7277|7274.2|7275|7272.2|47
1624350650000|2021-06-22 08:30:50|7277|7274.2|7276|7273.2|7279|7276.2|7276|7273.2|107
1624350660000|2021-06-22 08:31:00|7276.5|7273.7|7276.5|7273.7|7277|7274.2|7275|7272.2|42
1624350670000|2021-06-22 08:31:10|7277|7274.2|7276|7273.2|7277|7274.2|7275.5|7272.7|23
1624350680000|2021-06-22 08:31:20|7277|7274.2|7278|7275.2|7278|7275.2|7276|7273.2|44
1624350690000|2021-06-22 08:31:30|7277|7274.2|7277|7274.2|7277|7274.2|7276|7273.2|24
1624350700000|2021-06-22 08:31:40|7276.5|7273.7|7271|7268.2|7276.5|7273.7|7270|7267.2|113
1624350710000|2021-06-22 08:31:50|7270|7267.2|7269|7266.2|7270|7267.2|7267|7264.2|108
1624350720000|2021-06-22 08:32:00|7268.1|7265.3|7267.1|7264.3|7269|7266.2|7267.1|7264.3|60
1624350730000|2021-06-22 08:32:10|7267|7264.2|7268.6|7265.8|7269|7266.2|7266|7263.2|63
1624350740000|2021-06-22 08:32:20|7268.5|7265.7|7267|7264.2|7269|7266.2|7266.6|7263.8|32
1624350750000|2021-06-22 08:32:30|7266.5|7263.7|7266.1|7263.3|7267|7264.2|7266.1|7263.3|37
1624350760000|2021-06-22 08:32:40|7267|7264.2|7267.1|7264.3|7268|7265.2|7266.1|7263.3|42
1624350770000|2021-06-22 08:32:50|7267|7264.2|7267|7264.2|7267.5|7264.7|7267|7264.2|5
1624350780000|2021-06-22 08:33:00|7267.5|7264.7|7267|7264.2|7268|7265.2|7266|7263.2|28
1624350790000|2021-06-22 08:33:10|7267.1|7264.3|7267|7264.2|7268|7265.2|7267|7264.2|15
1624350800000|2021-06-22 08:33:20|7267.5|7264.7|7267|7264.2|7268|7265.2|7266.5|7263.7|19
1624350810000|2021-06-22 08:33:30|7267.1|7264.3|7265.5|7262.7|7267.1|7264.3|7265.1|7262.3|9
1624350820000|2021-06-22 08:33:40|7266|7263.2|7266|7263.2|7266.1|7263.3|7265.1|7262.3|17
1624350830000|2021-06-22 08:33:50|7265.6|7262.8|7268|7265.2|7268|7265.2|7265.6|7262.8|26
1624350840000|2021-06-22 08:34:00|7267.6|7264.8|7268|7265.2|7268|7265.2|7267|7264.2|18
1624350850000|2021-06-22 08:34:10|7267.6|7264.8|7265.5|7262.7|7267.6|7264.8|7265|7262.2|30
1624350860000|2021-06-22 08:34:20|7265|7262.2|7265|7262.2|7265.1|7262.3|7264|7261.2|17
1624350870000|2021-06-22 08:34:30|7264.6|7261.8|7266|7263.2|7266|7263.2|7264.5|7261.7|5
1624350880000|2021-06-22 08:34:40|7265|7262.2|7265|7262.2|7266|7263.2|7265|7262.2|10
1624350890000|2021-06-22 08:34:50|7265.5|7262.7|7266|7263.2|7266|7263.2|7265.1|7262.3|3
1624350900000|2021-06-22 08:35:00|7267|7264.2|7266.5|7263.7|7267|7264.2|7266|7263.2|18
1624350910000|2021-06-22 08:35:10|7267|7264.2|7268|7265.2|7269|7266.2|7266|7263.2|41
1624350920000|2021-06-22 08:35:20|7267|7264.2|7265|7262.2|7268|7265.2|7264|7261.2|34
1624350930000|2021-06-22 08:35:30|7265.5|7262.7|7266|7263.2|7266|7263.2|7265.5|7262.7|14
1624350940000|2021-06-22 08:35:40|7265.6|7262.8|7266|7263.2|7266|7263.2|7265|7262.2|4
1624350950000|2021-06-22 08:35:50|7266.5|7263.7|7265|7262.2|7266.5|7263.7|7265|7262.2|33
1624350960000|2021-06-22 08:36:00|7264.1|7261.3|7266.5|7263.7|7268|7265.2|7264|7261.2|156
1624350970000|2021-06-22 08:36:10|7267|7264.2|7266|7263.2|7267|7264.2|7265|7262.2|39
1624350980000|2021-06-22 08:36:20|7267|7264.2|7267|7264.2|7267.5|7264.7|7266|7263.2|38
1624350990000|2021-06-22 08:36:30|7268|7265.2|7270|7267.2|7270|7267.2|7268|7265.2|66
1624351000000|2021-06-22 08:36:40|7269|7266.2|7267|7264.2|7270|7267.2|7267|7264.2|20
1624351010000|2021-06-22 08:36:50|7266.5|7263.7|7266.5|7263.7|7267|7264.2|7266|7263.2|14
1624351020000|2021-06-22 08:37:00|7266|7263.2|7267|7264.2|7267|7264.2|7266|7263.2|28
1624351030000|2021-06-22 08:37:10|7266|7263.2|7267|7264.2|7268|7265.2|7266|7263.2|9
1624351040000|2021-06-22 08:37:20|7268|7265.2|7268|7265.2|7269|7266.2|7267|7264.2|16
1624351050000|2021-06-22 08:37:30|7267|7264.2|7266|7263.2|7268|7265.2|7266|7263.2|5
1624351060000|2021-06-22 08:37:40|7265|7262.2|7266|7263.2|7266.5|7263.7|7265|7262.2|24
1624351070000|2021-06-22 08:37:50|7265.5|7262.7|7265|7262.2|7265.9|7263.1|7265|7262.2|23
1624351080000|2021-06-22 08:38:00|7264|7261.2|7262|7259.2|7265|7262.2|7262|7259.2|100
1624351090000|2021-06-22 08:38:10|7262.5|7259.7|7263|7260.2|7263.5|7260.7|7262.5|7259.7|30
1624351100000|2021-06-22 08:38:20|7263.9|7261.1|7264|7261.2|7264|7261.2|7263.9|7261.1|17
1624351110000|2021-06-22 08:38:30|7263|7260.2|7260|7257.2|7264|7261.2|7260|7257.2|78
1624351120000|2021-06-22 08:38:40|7260.9|7258.1|7261|7258.2|7261|7258.2|7260.9|7258.1|23
1624351130000|2021-06-22 08:38:50|7259.5|7256.7|7260|7257.2|7260|7257.2|7259|7256.2|95
1624351140000|2021-06-22 08:39:00|7259.5|7256.7|7259|7256.2|7260|7257.2|7258|7255.2|141
1624351150000|2021-06-22 08:39:10|7258|7255.2|7258|7255.2|7259|7256.2|7258|7255.2|28
1624351160000|2021-06-22 08:39:20|||||||||14
1624351170000|2021-06-22 08:39:30|7258.5|7255.7|7257|7254.2|7259|7256.2|7257|7254.2|120
1624351180000|2021-06-22 08:39:40|7257.5|7254.7|7257|7254.2|7257.5|7254.7|7257|7254.2|65
1624351190000|2021-06-22 08:39:50|7258|7255.2|7257|7254.2|7258|7255.2|7256|7253.2|53
1624351200000|2021-06-22 08:40:00|7256|7253.2|7256|7253.2|7257|7254.2|7256|7253.2|46
1624351210000|2021-06-22 08:40:10|7255.5|7252.7|7256.5|7253.7|7257|7254.2|7255|7252.2|33
1624351220000|2021-06-22 08:40:20|7257|7254.2|7258|7255.2|7258|7255.2|7257|7254.2|28
1624351230000|2021-06-22 08:40:30|7257|7254.2|7257|7254.2|7257|7254.2|7257|7254.2|13
1624351240000|2021-06-22 08:40:40|7257.5|7254.7|7260|7257.2|7260|7257.2|7257.5|7254.7|58
1624351250000|2021-06-22 08:40:50|7259.1|7256.3|7259|7256.2|7260|7257.2|7259|7256.2|26
1624351260000|2021-06-22 08:41:00|||||||||22
1624351270000|2021-06-22 08:41:10|7258.5|7255.7|7259|7256.2|7259|7256.2|7258|7255.2|13
1624351280000|2021-06-22 08:41:20|7260|7257.2|7259|7256.2|7260|7257.2|7259|7256.2|11
1624351290000|2021-06-22 08:41:30|7259.5|7256.7|7259|7256.2|7259.5|7256.7|7259|7256.2|6
1624351300000|2021-06-22 08:41:40|7259.5|7256.7|7259|7256.2|7259.5|7256.7|7259|7256.2|7
1624351310000|2021-06-22 08:41:50|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7259|7256.2|9
1624351320000|2021-06-22 08:42:00|7259|7256.2|7259|7256.2|7259|7256.2|7258|7255.2|15
1624351330000|2021-06-22 08:42:10|7259.5|7256.7|7260|7257.2|7260|7257.2|7259|7256.2|8
1624351340000|2021-06-22 08:42:20|7261|7258.2|7262|7259.2|7262|7259.2|7261|7258.2|57
1624351350000|2021-06-22 08:42:30|7263|7260.2|7263.5|7260.7|7264|7261.2|7263|7260.2|85
1624351360000|2021-06-22 08:42:40|7264|7261.2|7266|7263.2|7266.4|7263.6|7263|7260.2|83
1624351370000|2021-06-22 08:42:50|7265.5|7262.7|7262|7259.2|7265.5|7262.7|7262|7259.2|117
1624351380000|2021-06-22 08:43:00|7261|7258.2|7259|7256.2|7261|7258.2|7259|7256.2|77
1624351390000|2021-06-22 08:43:10|7259.5|7256.7|7259.5|7256.7|7260|7257.2|7259|7256.2|10
1624351400000|2021-06-22 08:43:20|7259|7256.2|7259|7256.2|7260|7257.2|7259|7256.2|14
1624351410000|2021-06-22 08:43:30|7259.5|7256.7|7259.5|7256.7|7260|7257.2|7259|7256.2|41
1624351420000|2021-06-22 08:43:40|7259|7256.2|7260|7257.2|7260|7257.2|7259|7256.2|14
1624351430000|2021-06-22 08:43:50|7261|7258.2|7260|7257.2|7261|7258.2|7260|7257.2|13
1624351440000|2021-06-22 08:44:00|7261|7258.2|7261|7258.2|7261|7258.2|7260|7257.2|9
1624351450000|2021-06-22 08:44:10|7260.5|7257.7|7260|7257.2|7261|7258.2|7260|7257.2|11
1624351460000|2021-06-22 08:44:20|7261|7258.2|7261|7258.2|7261|7258.2|7260|7257.2|15
1624351470000|2021-06-22 08:44:30|7260.1|7257.3|7260.5|7257.7|7261|7258.2|7259|7256.2|9
1624351480000|2021-06-22 08:44:40|7261|7258.2|7261|7258.2|7261.5|7258.7|7261|7258.2|20
1624351490000|2021-06-22 08:44:50|||||||||1
1624351500000|2021-06-22 08:45:00|7260.5|7257.7|7260|7257.2|7260.5|7257.7|7260|7257.2|57
1624351510000|2021-06-22 08:45:10|7259.5|7256.7|7258.5|7255.7|7259.5|7256.7|7258|7255.2|33
1624351520000|2021-06-22 08:45:20|7258|7255.2|7258|7255.2|7258.5|7255.7|7258|7255.2|11
1624351530000|2021-06-22 08:45:30|||||||||16
1624351540000|2021-06-22 08:45:40|7257|7254.2|7257|7254.2|7257|7254.2|7257|7254.2|43
1624351550000|2021-06-22 08:45:50|7257.5|7254.7|7257|7254.2|7257.5|7254.7|7257|7254.2|6
1624351560000|2021-06-22 08:46:00|7257.5|7254.7|7257.5|7254.7|7258|7255.2|7257|7254.2|46
1624351570000|2021-06-22 08:46:10|7257|7254.2|7257|7254.2|7258|7255.2|7257|7254.2|30
1624351580000|2021-06-22 08:46:20|7258|7255.2|7259.5|7256.7|7259.5|7256.7|7258|7255.2|66
1624351590000|2021-06-22 08:46:30|7260|7257.2|7259|7256.2|7260|7257.2|7258|7255.2|43
1624351600000|2021-06-22 08:46:40|7260|7257.2|7259|7256.2|7260|7257.2|7259|7256.2|19
1624351610000|2021-06-22 08:46:50|7259.5|7256.7|7260|7257.2|7260|7257.2|7259|7256.2|28
1624351620000|2021-06-22 08:47:00|7260.5|7257.7|7262|7259.2|7262|7259.2|7260|7257.2|40
1624351630000|2021-06-22 08:47:10|7261.5|7258.7|7262|7259.2|7262|7259.2|7261|7258.2|40
1624351640000|2021-06-22 08:47:20|||||||||6
1624351650000|2021-06-22 08:47:30|||||||||10
1624351660000|2021-06-22 08:47:40|7263|7260.2|7262|7259.2|7264|7261.2|7262|7259.2|108
1624351670000|2021-06-22 08:47:50|7263|7260.2|7263|7260.2|7263|7260.2|7262.5|7259.7|8
1624351680000|2021-06-22 08:48:00|7262|7259.2|7262|7259.2|7263|7260.2|7262|7259.2|17
1624351690000|2021-06-22 08:48:10|||||||||54
1624351700000|2021-06-22 08:48:20|||||||||1
1624351710000|2021-06-22 08:48:30|||||||||37
1624351720000|2021-06-22 08:48:40|||||||||31
1624351730000|2021-06-22 08:48:50|7261.9|7259.1|7260|7257.2|7261.9|7259.1|7260|7257.2|152
1624351740000|2021-06-22 08:49:00|7259.5|7256.7|7259|7256.2|7260|7257.2|7259|7256.2|21
1624351750000|2021-06-22 08:49:10|7258.9|7256.1|7258|7255.2|7259|7256.2|7257.5|7254.7|19
1624351760000|2021-06-22 08:49:20|7257|7254.2|7258|7255.2|7258|7255.2|7257|7254.2|9
1624351770000|2021-06-22 08:49:30|7259|7256.2|7259|7256.2|7259|7256.2|7259|7256.2|29
1624351780000|2021-06-22 08:49:40|||||||||17
1624351790000|2021-06-22 08:49:50|7260|7257.2|7260|7257.2|7260|7257.2|7260|7257.2|4
1624351800000|2021-06-22 08:50:00|7259.5|7256.7|7262|7259.2|7262|7259.2|7259|7256.2|59
1624351810000|2021-06-22 08:50:10|7261.5|7258.7|7261|7258.2|7262|7259.2|7261|7258.2|15
1624351820000|2021-06-22 08:50:20|7261.5|7258.7|7261|7258.2|7261.5|7258.7|7261|7258.2|3
1624351830000|2021-06-22 08:50:30|7260|7257.2|7260.5|7257.7|7261|7258.2|7259|7256.2|32
1624351840000|2021-06-22 08:50:40|7260|7257.2|7265|7262.2|7266|7263.2|7260|7257.2|84
1624351850000|2021-06-22 08:50:50|7265.5|7262.7|7266|7263.2|7266|7263.2|7265.5|7262.7|14
1624351860000|2021-06-22 08:51:00|||||||||5
1624351870000|2021-06-22 08:51:10|7266.9|7264.1|7266|7263.2|7267|7264.2|7266|7263.2|34
1624351880000|2021-06-22 08:51:20|||||||||17
1624351890000|2021-06-22 08:51:30|7265|7262.2|7266|7263.2|7266|7263.2|7265|7262.2|1
1624351900000|2021-06-22 08:51:40|7266.9|7264.1|7266|7263.2|7266.9|7264.1|7266|7263.2|19
1624351910000|2021-06-22 08:51:50|7265|7262.2|7265|7262.2|7266|7263.2|7264.5|7261.7|52
1624351920000|2021-06-22 08:52:00|7264.5|7261.7|7263|7260.2|7264.5|7261.7|7263|7260.2|35
1624351930000|2021-06-22 08:52:10|7263.5|7260.7|7265.5|7262.7|7265.9|7263.1|7263|7260.2|43
1624351940000|2021-06-22 08:52:20|7265|7262.2|7266.5|7263.7|7267|7264.2|7265|7262.2|22
1624351950000|2021-06-22 08:52:30|7267|7264.2|7267|7264.2|7267|7264.2|7266|7263.2|24
1624351960000|2021-06-22 08:52:40|7266.5|7263.7|7268|7265.2|7268|7265.2|7266|7263.2|16
1624351970000|2021-06-22 08:52:50|7267|7264.2|7268.5|7265.7|7269|7266.2|7267|7264.2|32
1624351980000|2021-06-22 08:53:00|7268|7265.2|7268|7265.2|7268|7265.2|7267|7264.2|9
1624351990000|2021-06-22 08:53:10|7268.5|7265.7|7269|7266.2|7269|7266.2|7268|7265.2|48
1624352000000|2021-06-22 08:53:20|7268.5|7265.7|7268.9|7266.1|7271.9|7269.1|7268|7265.2|190
1624352010000|2021-06-22 08:53:30|7268.4|7265.6|7268.9|7266.1|7268.9|7266.1|7267.9|7265.1|8
1624352020000|2021-06-22 08:53:40|7269|7266.2|7267.9|7265.1|7269|7266.2|7266.9|7264.1|43
1624352030000|2021-06-22 08:53:50|7267.5|7264.7|7266.9|7264.1|7267.9|7265.1|7265.9|7263.1|40
1624352040000|2021-06-22 08:54:00|7266.5|7263.7|7264.9|7262.1|7266.5|7263.7|7264.9|7262.1|12
1624352050000|2021-06-22 08:54:10|7265|7262.2|7264.4|7261.6|7265|7262.2|7263.9|7261.1|27
1624352060000|2021-06-22 08:54:20|7264.5|7261.7|7263.9|7261.1|7264.5|7261.7|7263.9|7261.1|7
1624352070000|2021-06-22 08:54:30|7264|7261.2|7264|7261.2|7264.4|7261.6|7263.9|7261.1|8
1624352080000|2021-06-22 08:54:40|7263.9|7261.1|7264|7261.2|7264.9|7262.1|7263.9|7261.1|5
1624352090000|2021-06-22 08:54:50|7264.9|7262.1|7264|7261.2|7264.9|7262.1|7263.9|7261.1|6
1624352100000|2021-06-22 08:55:00|7263.9|7261.1|7263.9|7261.1|7264.9|7262.1|7263|7260.2|34
1624352110000|2021-06-22 08:55:10|7263|7260.2|7264|7261.2|7264|7261.2|7263|7260.2|24
1624352120000|2021-06-22 08:55:20|7264.9|7262.1|7264|7261.2|7265|7262.2|7263.9|7261.1|35
1624352130000|2021-06-22 08:55:30|7263.9|7261.1|7264.5|7261.7|7264.5|7261.7|7263.9|7261.1|2
1624352140000|2021-06-22 08:55:40|7264|7261.2|7263|7260.2|7264.5|7261.7|7263|7260.2|15
1624352150000|2021-06-22 08:55:50|7263.4|7260.6|7262.9|7260.1|7263.5|7260.7|7262|7259.2|20
1624352160000|2021-06-22 08:56:00|7262|7259.2|7262|7259.2|7263|7260.2|7262|7259.2|18
1624352170000|2021-06-22 08:56:10|||||||||5
1624352180000|2021-06-22 08:56:20|7262.9|7260.1|7262|7259.2|7262.9|7260.1|7262|7259.2|12
1624352190000|2021-06-22 08:56:30|||||||||4
1624352200000|2021-06-22 08:56:40|7262.4|7259.6|7263.5|7260.7|7263.9|7261.1|7262.4|7259.6|31
1624352210000|2021-06-22 08:56:50|7263|7260.2|7263|7260.2|7263|7260.2|7263|7260.2|2
1624352220000|2021-06-22 08:57:00|7262.9|7260.1|7264|7261.2|7264|7261.2|7262.9|7260.1|25
1624352230000|2021-06-22 08:57:10|7263.9|7261.1|7263|7260.2|7264|7261.2|7262|7259.2|20
1624352240000|2021-06-22 08:57:20|7262.9|7260.1|7263|7260.2|7263|7260.2|7262|7259.2|11
1624352250000|2021-06-22 08:57:30|7262.9|7260.1|7263.5|7260.7|7263.9|7261.1|7262.5|7259.7|6
1624352260000|2021-06-22 08:57:40|7263|7260.2|7263|7260.2|7263.9|7261.1|7263|7260.2|18
1624352270000|2021-06-22 08:57:50|7263.4|7260.6|7263.9|7261.1|7263.9|7261.1|7263|7260.2|4
1624352280000|2021-06-22 08:58:00|7264|7261.2|7264|7261.2|7265|7262.2|7263.9|7261.1|33
1624352290000|2021-06-22 08:58:10|7263.9|7261.1|7263.9|7261.1|7264|7261.2|7263.9|7261.1|1
1624352300000|2021-06-22 08:58:20|7263.5|7260.7|7262.9|7260.1|7263.5|7260.7|7262|7259.2|16
1624352320000|2021-06-22 08:58:40|7261.9|7259.1|7262.9|7260.1|7262.9|7260.1|7261.9|7259.1|24
1624352330000|2021-06-22 08:58:50|7262|7259.2|7260.9|7258.1|7262|7259.2|7259.9|7257.1|40
1624352340000|2021-06-22 08:59:00|7260|7257.2|7261|7258.2|7261|7258.2|7259|7256.2|48
1624352350000|2021-06-22 08:59:10|7260.9|7258.1|7261|7258.2|7261.9|7259.1|7260.5|7257.7|25
1624352360000|2021-06-22 08:59:20|7260.9|7258.1|7260|7257.2|7260.9|7258.1|7260|7257.2|16
1624352370000|2021-06-22 08:59:30|7260.4|7257.6|7259.4|7256.6|7260.9|7258.1|7256.9|7254.1|130
1624352380000|2021-06-22 08:59:40|7259|7256.2|7259|7256.2|7259|7256.2|7259|7256.2|0
1624352390000|2021-06-22 08:59:50|7258.9|7256.1|7258.9|7256.1|7259|7256.2|7258|7255.2|8
1624352400000|2021-06-22 09:00:00|7259|7256.2|7259|7256.2|7261|7258.2|7258.9|7256.1|71
1624352410000|2021-06-22 09:00:10|7258.9|7256.1|7258.9|7256.1|7259|7256.2|7258.9|7256.1|11
1624352420000|2021-06-22 09:00:20|7259|7256.2|7259|7256.2|7259.9|7257.1|7258.9|7256.1|13
1624352430000|2021-06-22 09:00:30|7258.9|7256.1|7259.9|7257.1|7260|7257.2|7258.9|7256.1|6
1624352440000|2021-06-22 09:00:40|7260|7257.2|7259|7256.2|7260|7257.2|7259|7256.2|34
1624352450000|2021-06-22 09:00:50|7258.9|7256.1|7258.9|7256.1|7259|7256.2|7258|7255.2|20
1624352460000|2021-06-22 09:01:00|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.4|7256.6|17
1624352470000|2021-06-22 09:01:10|7260.4|7257.6|7259.9|7257.1|7260.4|7257.6|7259.9|7257.1|17
1624352480000|2021-06-22 09:01:20|7260.9|7258.1|7261.4|7258.6|7261.9|7259.1|7260.9|7258.1|26
1624352490000|2021-06-22 09:01:30|7260.9|7258.1|7260.9|7258.1|7261.4|7258.6|7260.9|7258.1|3
1624352500000|2021-06-22 09:01:40|7261.4|7258.6|7259.9|7257.1|7261.4|7258.6|7259.9|7257.1|15
1624352510000|2021-06-22 09:01:50|7259.4|7256.6|7259.4|7256.6|7259.9|7257.1|7258.9|7256.1|13
1624352520000|2021-06-22 09:02:00|7259.9|7257.1|7259.9|7257.1|7260.9|7258.1|7259.9|7257.1|14
1624352530000|2021-06-22 09:02:10|7259.4|7256.6|7259.9|7257.1|7259.9|7257.1|7259.4|7256.6|11
1624352540000|2021-06-22 09:02:20|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7259.9|7257.1|16
1624352550000|2021-06-22 09:02:30|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|16
1624352560000|2021-06-22 09:02:40|7260.4|7257.6|7259|7256.2|7260.9|7258.1|7258.9|7256.1|25
1624352570000|2021-06-22 09:02:50|7258.9|7256.1|7263.9|7261.1|7263.9|7261.1|7258.9|7256.1|81
1624352580000|2021-06-22 09:03:00|7263.4|7260.6|7263.9|7261.1|7263.9|7261.1|7262.9|7260.1|17
1624352590000|2021-06-22 09:03:10|7262.9|7260.1|7264.9|7262.1|7264.9|7262.1|7262.9|7260.1|9
1624352600000|2021-06-22 09:03:20|7264.4|7261.6|7263.9|7261.1|7264.9|7262.1|7263.9|7261.1|7
1624352610000|2021-06-22 09:03:30|7265.5|7261.5|7263.9|7261.1|7265.5|7262.1|7263.9|7261.1|38
1624352620000|2021-06-22 09:03:40|7263.4|7260.6|7263.9|7261.1|7263.9|7261.1|7262.9|7260.1|8
1624352630000|2021-06-22 09:03:50|7262.9|7260.1|7262.9|7260.1|7263.4|7260.6|7262.9|7260.1|11
1624352640000|2021-06-22 09:04:00|7261.9|7259.1|7261.9|7259.1|7263.4|7260.6|7261.9|7259.1|18
1624352650000|2021-06-22 09:04:10|7261.4|7258.6|7259.9|7257.1|7261.4|7258.6|7259.9|7257.1|33
1624352660000|2021-06-22 09:04:20|7260.4|7257.6|7262.9|7260.1|7262.9|7260.1|7259.9|7257.1|72
1624352670000|2021-06-22 09:04:30|7262.4|7259.6|7262.9|7260.1|7263.9|7261.1|7261.9|7259.1|10
1624352680000|2021-06-22 09:04:40|7263.4|7260.6|7264.9|7262.1|7264.9|7262.1|7262.9|7260.1|24
1624352690000|2021-06-22 09:04:50|7264.4|7261.6|7264.9|7262.1|7264.9|7262.1|7263.9|7261.1|16
1624352700000|2021-06-22 09:05:00|7264|7261.2|7262.9|7260.1|7264.4|7261.6|7262.4|7259.6|11
1624352710000|2021-06-22 09:05:10|7263.4|7260.6|7262.9|7260.1|7263.4|7260.6|7262.9|7260.1|1
1624352720000|2021-06-22 09:05:20|7263.4|7260.6|7263.9|7261.1|7263.9|7261.1|7262.9|7260.1|17
1624352730000|2021-06-22 09:05:30|||||||||1
1624352740000|2021-06-22 09:05:40|7264.4|7261.6|7265.9|7263.1|7265.9|7263.1|7263.9|7261.1|26
1624352750000|2021-06-22 09:05:50|7266|7263.2|7256.9|7254.1|7266.9|7264.1|7250.5|7247.5|850
1624352760000|2021-06-22 09:06:00|7257.9|7255.1|7254|7251.2|7259.9|7257.1|7253.9|7251.1|265
1624352770000|2021-06-22 09:06:10|7254.4|7251.6|7255.9|7253.1|7255.9|7253.1|7252|7249.2|146
1624352780000|2021-06-22 09:06:20|7255|7252.2|7255.9|7253.1|7256.9|7254.1|7254.9|7252.1|43
1624352790000|2021-06-22 09:06:30|7256.4|7253.6|7260.9|7258.1|7260.9|7258.1|7255.9|7253.1|135
1624352800000|2021-06-22 09:06:40|7261.9|7259.1|7260.9|7258.1|7262.9|7260.1|7260.9|7258.1|51
1624352810000|2021-06-22 09:06:50|7261.4|7258.6|7260.9|7258.1|7261.9|7259.1|7260.9|7258.1|9
1624352820000|2021-06-22 09:07:00|7260.4|7257.6|7259.9|7257.1|7260.9|7258.1|7259.9|7257.1|12
1624352830000|2021-06-22 09:07:10|7259|7256.2|7261.9|7259.1|7261.9|7259.1|7258.9|7256.1|54
1624352840000|2021-06-22 09:07:20|7261.4|7258.6|7266.4|7263.6|7266.9|7264.1|7260.9|7258.1|71
1624352850000|2021-06-22 09:07:30|7266.9|7264.1|7263.9|7261.1|7266.9|7264.1|7263.9|7261.1|53
1624352860000|2021-06-22 09:07:40|7263.4|7260.6|7263.9|7261.1|7263.9|7261.1|7263.4|7260.6|9
1624352870000|2021-06-22 09:07:50|7262.4|7259.6|7262.9|7260.1|7263.9|7261.1|7262.4|7259.6|35
1624352880000|2021-06-22 09:08:00|7261.9|7259.1|7258.9|7256.1|7261.9|7259.1|7258.9|7256.1|66
1624352890000|2021-06-22 09:08:10|7257.9|7255.1|7257.9|7255.1|7258.9|7256.1|7256.9|7254.1|44
1624352900000|2021-06-22 09:08:20|7257.4|7254.6|7256.9|7254.1|7257.9|7255.1|7256.9|7254.1|34
1624352910000|2021-06-22 09:08:30|7256.4|7253.6|7257.9|7255.1|7258.9|7256.1|7255|7252.2|112
1624352920000|2021-06-22 09:08:40|7256.9|7254.1|7255.9|7253.1|7257.9|7255.1|7255.9|7253.1|34
1624352930000|2021-06-22 09:08:50|7256.4|7253.6|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|78
1624352940000|2021-06-22 09:09:00|7257|7254.2|7257.9|7255.1|7257.9|7255.1|7255.9|7253.1|43
1624352950000|2021-06-22 09:09:10|7256.9|7254.1|7255.9|7253.1|7257.9|7255.1|7254.9|7252.1|51
1624352960000|2021-06-22 09:09:20|7255.4|7252.6|7256.9|7254.1|7256.9|7254.1|7254.9|7252.1|29
1624352970000|2021-06-22 09:09:30|7256.4|7253.6|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|10
1624352980000|2021-06-22 09:09:40|7256.4|7253.6|7255.9|7253.1|7256.4|7253.6|7255.9|7253.1|11
1624352990000|2021-06-22 09:09:50|7256.4|7253.6|7256.9|7254.1|7257.9|7255.1|7254.9|7252.1|55
1624353000000|2021-06-22 09:10:00|7255.9|7253.1|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|39
1624353010000|2021-06-22 09:10:10|7255.9|7253.1|7256.4|7253.6|7257.9|7255.1|7255.9|7253.1|32
1624353020000|2021-06-22 09:10:20|7256.9|7254.1|7255.9|7253.1|7256.9|7254.1|7255.9|7253.1|11
1624353030000|2021-06-22 09:10:30|7256.9|7254.1|7254.9|7252.1|7256.9|7254.1|7254.9|7252.1|71
1624353040000|2021-06-22 09:10:40|7254.4|7251.6|7253.9|7251.1|7254.9|7252.1|7253.9|7251.1|84
1624353050000|2021-06-22 09:10:50|7253.4|7250.6|7253.9|7251.1|7253.9|7251.1|7252.9|7250.1|31
1624353060000|2021-06-22 09:11:00|7252.9|7250.1|7252.9|7250.1|7253.9|7251.1|7252.9|7250.1|26
1624353070000|2021-06-22 09:11:10|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.4|7250.6|39
1624353080000|2021-06-22 09:11:20|7253.4|7250.6|7254.9|7252.1|7255.9|7253.1|7253.4|7250.6|78
1624353090000|2021-06-22 09:11:30|7255.4|7252.6|7258.4|7255.6|7258.5|7255.6|7254.9|7252.1|145
1624353100000|2021-06-22 09:11:40|7257.9|7255.1|7258.4|7255.6|7258.9|7256.1|7256.9|7254.1|58
1624353110000|2021-06-22 09:11:50|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|1
1624353120000|2021-06-22 09:12:00|7258.4|7255.6|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|8
1624353130000|2021-06-22 09:12:10|7256.9|7254.1|7256.4|7253.6|7256.9|7254.1|7254.9|7252.1|156
1624353140000|2021-06-22 09:12:20|7255.9|7253.1|7256.9|7254.1|7256.9|7254.1|7254.9|7252.1|55
1624353150000|2021-06-22 09:12:30|7256.4|7253.6|7257.4|7254.6|7257.9|7255.1|7256.4|7253.6|24
1624353160000|2021-06-22 09:12:40|7256.9|7254.1|7256.9|7254.1|7258.9|7256.1|7256.9|7254.1|31
1624353170000|2021-06-22 09:12:50|7256.4|7253.6|7256.4|7253.6|7256.9|7254.1|7255.9|7253.1|14
1624353180000|2021-06-22 09:13:00|7256.9|7254.1|7255.9|7253.1|7256.9|7254.1|7254.9|7252.1|23
1624353190000|2021-06-22 09:13:10|7256.9|7254.1|7258.4|7255.6|7258.9|7256.1|7256.4|7253.6|48
1624353200000|2021-06-22 09:13:20|7258.9|7256.1|7257.9|7255.1|7258.9|7256.1|7256.9|7254.1|37
1624353210000|2021-06-22 09:13:30|7258.9|7256.1|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|9
1624353220000|2021-06-22 09:13:40|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|7257.9|7255.1|15
1624353230000|2021-06-22 09:13:50|7259.4|7256.6|7262.9|7260.1|7263.4|7260.6|7259.4|7256.6|87
1624353240000|2021-06-22 09:14:00|7261.9|7259.1|7261.4|7258.6|7261.9|7259.1|7260.9|7258.1|81
1624353250000|2021-06-22 09:14:10|7260.9|7258.1|7262.9|7260.1|7263.9|7261.1|7260.9|7258.1|21
1624353260000|2021-06-22 09:14:20|7261.9|7259.1|7261.9|7259.1|7262.9|7260.1|7260.9|7258.1|8
1624353270000|2021-06-22 09:14:30|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7259.9|7257.1|6
1624353280000|2021-06-22 09:14:40|7260.4|7257.6|7259.9|7257.1|7260.9|7258.1|7259.9|7257.1|33
1624353290000|2021-06-22 09:14:50|7260.4|7257.6|7260.9|7258.1|7260.9|7258.1|7259.9|7257.1|1
1624353300000|2021-06-22 09:15:00|||||||||5
1624353310000|2021-06-22 09:15:10|7259.9|7257.1|7257.9|7255.1|7259.9|7257.1|7257.9|7255.1|29
1624353320000|2021-06-22 09:15:20|7258.4|7255.6|7259.9|7257.1|7259.9|7257.1|7257.9|7255.1|13
1624353330000|2021-06-22 09:15:30|7259.4|7256.6|7258.9|7256.1|7259.9|7257.1|7258.9|7256.1|7
1624353340000|2021-06-22 09:15:40|7259.4|7256.6|7259.9|7257.1|7259.9|7257.1|7258.9|7256.1|10
1624353350000|2021-06-22 09:15:50|7259.4|7256.6|7258.9|7256.1|7259.4|7256.6|7257.9|7255.1|11
1624353360000|2021-06-22 09:16:00|7257.9|7255.1|7258.4|7255.6|7258.9|7256.1|7257.9|7255.1|26
1624353370000|2021-06-22 09:16:10|7258.9|7256.1|7259.9|7257.1|7260.9|7258.1|7258.9|7256.1|27
1624353380000|2021-06-22 09:16:20|7259.4|7256.6|7258.9|7256.1|7259.9|7257.1|7258.9|7256.1|15
1624353390000|2021-06-22 09:16:30|7259.4|7256.6|7258.9|7256.1|7259.4|7256.6|7258.9|7256.1|4
1624353400000|2021-06-22 09:16:40|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|14
1624353410000|2021-06-22 09:16:50|7258.8|7256|7258.9|7256.1|7259.9|7257.1|7258.8|7256|23
1624353420000|2021-06-22 09:17:00|7259.8|7257|7259.9|7257.1|7259.9|7257.1|7259.4|7256.6|4
1624353430000|2021-06-22 09:17:10|7260.4|7257.6|7259.9|7257.1|7260.4|7257.6|7259.9|7257.1|11
1624353440000|2021-06-22 09:17:20|7258.9|7256.1|7258.9|7256.1|7259.8|7257|7258.9|7256.1|12
1624353450000|2021-06-22 09:17:30|7259.4|7256.6|7258.4|7255.6|7259.4|7256.6|7257.9|7255.1|11
1624353460000|2021-06-22 09:17:40|7257.9|7255.1|7258.9|7256.1|7258.9|7256.1|7257.9|7255.1|5
1624353470000|2021-06-22 09:17:50|||||||||5
1624353480000|2021-06-22 09:18:00|7258.4|7255.6|7259.9|7257.1|7259.9|7257.1|7258.4|7255.6|14
1624353490000|2021-06-22 09:18:10|7260.4|7257.6|7260.9|7258.1|7261.9|7259.1|7260.4|7257.6|31
1624353500000|2021-06-22 09:18:20|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|5
1624353510000|2021-06-22 09:18:30|7260.4|7257.6|7259.9|7257.1|7260.9|7258.1|7259.9|7257.1|9
1624353520000|2021-06-22 09:18:40|7260.8|7258|7259.9|7257.1|7260.8|7258|7259.8|7257|5
1624353530000|2021-06-22 09:18:50|7259.4|7256.6|7259.9|7257.1|7259.9|7257.1|7259.3|7256.5|8
1624353540000|2021-06-22 09:19:00|7259.8|7257|7259.9|7257.1|7259.9|7257.1|7259.8|7257|1
1624353550000|2021-06-22 09:19:10|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|7257.9|7255.1|28
1624353560000|2021-06-22 09:19:20|7258.3|7255.5|7256.4|7253.6|7258.9|7256.1|7256.4|7253.6|43
1624353570000|2021-06-22 09:19:30|7255.9|7253.1|7255.9|7253.1|7256.9|7254.1|7255.9|7253.1|6
1624353580000|2021-06-22 09:19:40|7256.4|7253.6|7255.9|7253.1|7256.8|7254|7255.9|7253.1|31
1624353590000|2021-06-22 09:19:50|7256.4|7253.6|7256.4|7253.6|7256.9|7254.1|7254.9|7252.1|21
1624353600000|2021-06-22 09:20:00|7255.9|7253.1|7255.9|7253.1|7259.8|7257|7255.9|7253.1|25
1624353610000|2021-06-22 09:20:10|7254.9|7252.1|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|31
1624353620000|2021-06-22 09:20:20|||||||||20
1624353630000|2021-06-22 09:20:30|7253.9|7251.1|7256.9|7254.1|7256.9|7254.1|7253.9|7251.1|30
1624353640000|2021-06-22 09:20:40|7255.9|7253.1|7255.9|7253.1|7256.9|7254.1|7255.9|7253.1|22
1624353650000|2021-06-22 09:20:50|||||||||10
1624353660000|2021-06-22 09:21:00|7256.8|7254|7255.9|7253.1|7256.9|7254.1|7255.8|7253|65
1624353670000|2021-06-22 09:21:10|7255.8|7253|7255.9|7253.1|7256.9|7254.1|7254.9|7252.1|111
1624353680000|2021-06-22 09:21:20|7254.9|7252.1|7254.9|7252.1|7255.3|7252.5|7254.9|7252.1|14
1624353690000|2021-06-22 09:21:30|7255.8|7253|7253.9|7251.1|7255.8|7253|7253.9|7251.1|27
1624353700000|2021-06-22 09:21:40|7254.8|7252|7255.4|7252.6|7255.9|7253.1|7253.9|7251.1|20
1624353710000|2021-06-22 09:21:50|7255.9|7253.1|7256.3|7253.5|7256.9|7254.1|7254.9|7252.1|23
1624353720000|2021-06-22 09:22:00|7255.9|7253.1|7255.9|7253.1|7256.3|7253.5|7254.9|7252.1|35
1624353730000|2021-06-22 09:22:10|7255.4|7252.6|7254.9|7252.1|7255.4|7252.6|7254.8|7252|13
1624353740000|2021-06-22 09:22:20|||||||||3
1624353750000|2021-06-22 09:22:30|7255.8|7253|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|15
1624353760000|2021-06-22 09:22:40|7256.8|7254|7255.9|7253.1|7256.8|7254|7255.9|7253.1|9
1624353770000|2021-06-22 09:22:50|7256.8|7254|7256.9|7254.1|7257.8|7255|7255.9|7253.1|25
1624353780000|2021-06-22 09:23:00|7257.8|7255|7256.9|7254.1|7257.9|7255.1|7256.9|7254.1|12
1624353790000|2021-06-22 09:23:10|7257.8|7255|7257.9|7255.1|7258.9|7256.1|7256.9|7254.1|32
1624353800000|2021-06-22 09:23:20|7256.9|7254.1|7257.4|7254.6|7257.4|7254.6|7256.9|7254.1|6
1624353810000|2021-06-22 09:23:30|7257.9|7255.1|7255.9|7253.1|7257.9|7255.1|7255.9|7253.1|11
1624353820000|2021-06-22 09:23:40|7256.4|7253.6|7255.9|7253.1|7256.9|7254.1|7255.9|7253.1|3
1624353830000|2021-06-22 09:23:50|7256.4|7253.6|7255.9|7253.1|7256.9|7254.1|7254.9|7252.1|40
1624353840000|2021-06-22 09:24:00|7254.9|7252.1|7252.9|7250.1|7254.9|7252.1|7251.9|7249.1|63
1624353850000|2021-06-22 09:24:10|7252.4|7249.6|7252.9|7250.1|7254.3|7251.5|7251.9|7249.1|60
1624353860000|2021-06-22 09:24:20|7253.4|7250.6|7252.9|7250.1|7253.9|7251.1|7252.9|7250.1|19
1624353870000|2021-06-22 09:24:30|7253.3|7250.5|7255.9|7253.1|7255.9|7253.1|7252.9|7250.1|37
1624353880000|2021-06-22 09:24:40|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|5
1624353890000|2021-06-22 09:24:50|7254.4|7251.6|7254.9|7252.1|7255.4|7252.6|7253.9|7251.1|22
1624353900000|2021-06-22 09:25:00|7254.8|7252|7254.4|7251.6|7254.9|7252.1|7253.9|7251.1|25
1624353910000|2021-06-22 09:25:10|7254.9|7252.1|7252.9|7250.1|7254.9|7252.1|7252.9|7250.1|59
1624353920000|2021-06-22 09:25:20|7253.8|7251|7254.9|7252.1|7254.9|7252.1|7251.9|7249.1|41
1624353930000|2021-06-22 09:25:30|7255.3|7252.5|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|25
1624353940000|2021-06-22 09:25:40|7254.4|7251.6|7253.9|7251.1|7254.4|7251.6|7253.9|7251.1|13
1624353960000|2021-06-22 09:26:00|7253.8|7251|7252.8|7250|7253.8|7251|7251.9|7249.1|23
1624353970000|2021-06-22 09:26:10|7253.8|7251|7252.9|7250.1|7253.8|7251|7252.9|7250.1|75
1624353980000|2021-06-22 09:26:20|7252.8|7250|7252.4|7249.6|7252.9|7250.1|7252.4|7249.6|9
1624353990000|2021-06-22 09:26:30|7252.9|7250.1|7256.9|7254.1|7256.9|7254.1|7252.9|7250.1|115
1624354000000|2021-06-22 09:26:40|7256.8|7254|7258.4|7255.6|7260.8|7258|7256.8|7254|81
1624354010000|2021-06-22 09:26:50|7258.9|7256.1|7257.4|7254.6|7258.9|7256.1|7257.4|7254.6|80
1624354020000|2021-06-22 09:27:00|7257.8|7255|7256.9|7254.1|7257.9|7255.1|7255.9|7253.1|25
1624354030000|2021-06-22 09:27:10|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|47
1624354040000|2021-06-22 09:27:20|7255.4|7252.6|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|7
1624354050000|2021-06-22 09:27:30|7254.9|7252.1|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|10
1624354060000|2021-06-22 09:27:40|7255.3|7252.5|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|9
1624354070000|2021-06-22 09:27:50|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|57
1624354080000|2021-06-22 09:28:00|7256.8|7254|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|26
1624354090000|2021-06-22 09:28:10|7256.4|7253.6|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|6
1624354100000|2021-06-22 09:28:20|7257.3|7254.5|7256.9|7254.1|7259.9|7257.1|7256.9|7254.1|90
1624354110000|2021-06-22 09:28:30|7257.4|7254.6|7256.9|7254.1|7257.8|7255|7256.9|7254.1|10
1624354120000|2021-06-22 09:28:40|7256.4|7253.6|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|19
1624354130000|2021-06-22 09:28:50|7256.4|7253.6|7256.9|7254.1|7256.9|7254.1|7256.4|7253.6|8
1624354140000|2021-06-22 09:29:00|7257.3|7254.5|7256.9|7254.1|7257.9|7255.1|7256.9|7254.1|21
1624354150000|2021-06-22 09:29:10|7257.8|7255|7256.8|7254|7257.9|7255.1|7256.8|7254|16
1624354160000|2021-06-22 09:29:20|7255.9|7253.1|7257.8|7255|7257.8|7255|7255.9|7253.1|17
1624354170000|2021-06-22 09:29:30|7256.9|7254.1|7258.3|7255.5|7258.8|7256|7256.9|7254.1|20
1624354180000|2021-06-22 09:29:40|7257.8|7255|7258.8|7256|7258.8|7256|7257.8|7255|3
1624354190000|2021-06-22 09:29:50|7258.4|7255.6|7257.8|7255|7258.8|7256|7257.8|7255|11
1624354200000|2021-06-22 09:30:00|7257.4|7254.6|7258.8|7256|7258.8|7256|7256.9|7254.1|157
1624354210000|2021-06-22 09:30:10|7258.9|7256.1|7258.8|7256|7258.9|7256.1|7258.8|7256|1
1624354220000|2021-06-22 09:30:20|7259.4|7256.6|7258.8|7256|7259.4|7256.6|7258.8|7256|13
1624354230000|2021-06-22 09:30:30|7257.9|7255.1|7257.8|7255|7258.3|7255.5|7256.9|7254.1|18
1624354240000|2021-06-22 09:30:40|7257.3|7254.5|7257.8|7255|7257.8|7255|7256.9|7254.1|5
1624354250000|2021-06-22 09:30:50|||||||||1
1624354260000|2021-06-22 09:31:00|7257.4|7254.6|7255.8|7253|7257.4|7254.6|7254.8|7252|67
1624354270000|2021-06-22 09:31:10|||||||||9
1624354280000|2021-06-22 09:31:20|7255.4|7252.6|7255.8|7253|7255.8|7253|7255.3|7252.5|8
1624354290000|2021-06-22 09:31:30|7255.3|7252.5|7254.8|7252|7255.3|7252.5|7253.9|7251.1|15
1624354300000|2021-06-22 09:31:40|||||||||2
1624354310000|2021-06-22 09:31:50|7255.8|7253|7255.8|7253|7256.8|7254|7255.8|7253|14
1624354320000|2021-06-22 09:32:00|7256.3|7253.5|7254.8|7252|7256.8|7254|7254.8|7252|17
1624354330000|2021-06-22 09:32:10|||||||||2
1624354340000|2021-06-22 09:32:20|||||||||5
1624354350000|2021-06-22 09:32:30|7254.3|7251.5|7253.9|7251.1|7254.3|7251.5|7253.9|7251.1|4
1624354360000|2021-06-22 09:32:40|7254.8|7252|7253.8|7251|7254.8|7252|7253.8|7251|6
1624354370000|2021-06-22 09:32:50|7254.8|7252|7253.8|7251|7254.8|7252|7252.9|7250.1|20
1624354380000|2021-06-22 09:33:00|7252.9|7250.1|7253.8|7251|7253.9|7251.1|7252.9|7250.1|33
1624354390000|2021-06-22 09:33:10|7253.9|7251.1|7253.8|7251|7253.9|7251.1|7253.8|7251|11
1624354400000|2021-06-22 09:33:20|7254.3|7251.5|7260.8|7258|7262.9|7260.1|7254.3|7251.5|323
1624354410000|2021-06-22 09:33:30|7259.9|7257.1|7260.8|7258|7261.8|7259|7258.8|7256|241
1624354420000|2021-06-22 09:33:40|7260.3|7257.5|7261.8|7259|7262.3|7259.5|7259.8|7257|27
1624354430000|2021-06-22 09:33:50|7262.8|7260|7261.8|7259|7263.8|7261|7261.8|7259|64
1624354440000|2021-06-22 09:34:00|7260.8|7258|7260.8|7258|7261.8|7259|7259.8|7257|295
1624354450000|2021-06-22 09:34:10|7259.9|7257.1|7259.8|7257|7260.8|7258|7258.9|7256.1|58
1624354460000|2021-06-22 09:34:20|7260.8|7258|7261.8|7259|7261.8|7259|7260.8|7258|23
1624354470000|2021-06-22 09:34:30|7262.8|7260|7261.8|7259|7262.8|7260|7261.8|7259|9
1624354480000|2021-06-22 09:34:40|7262.8|7260|7261.8|7259|7262.8|7260|7260.8|7258|21
1624354490000|2021-06-22 09:34:50|7260.8|7258|7262.8|7260|7262.8|7260|7260.8|7258|14
1624354500000|2021-06-22 09:35:00|7261.8|7259|7258.8|7256|7262.8|7260|7258.8|7256|67
1624354510000|2021-06-22 09:35:10|7257.9|7255.1|7258.8|7256|7259.3|7256.5|7257.9|7255.1|10
1624354520000|2021-06-22 09:35:20|7259.3|7256.5|7258.8|7256|7259.8|7257|7258.8|7256|16
1624354530000|2021-06-22 09:35:30|7257.9|7255.1|7258.8|7256|7258.8|7256|7257.8|7255|16
1624354540000|2021-06-22 09:35:40|7257.8|7255|7256.8|7254|7257.8|7255|7255.8|7253|38
1624354550000|2021-06-22 09:35:50|7257.8|7255|7256.8|7254|7257.8|7255|7256.8|7254|7
1624354560000|2021-06-22 09:36:00|7255.8|7253|7254.8|7252|7256.3|7253.5|7253.3|7250.5|56
1624354570000|2021-06-22 09:36:10|7255.3|7252.5|7255.3|7252.5|7255.8|7253|7253.8|7251|20
1624354580000|2021-06-22 09:36:20|7254.8|7252|7256.8|7254|7256.8|7254|7254.8|7252|78
1624354590000|2021-06-22 09:36:30|7256.3|7253.5|7255.8|7253|7256.8|7254|7255.8|7253|6
1624354600000|2021-06-22 09:36:40|7256.3|7253.5|7255.8|7253|7257.8|7255|7255.8|7253|27
1624354610000|2021-06-22 09:36:50|7254.8|7252|7253.8|7251|7254.8|7252|7253.3|7250.5|26
1624354620000|2021-06-22 09:37:00|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|30
1624354630000|2021-06-22 09:37:10|7255.3|7252.5|7255.3|7252.5|7255.8|7253|7255.3|7252.5|13
1624354640000|2021-06-22 09:37:20|7255.8|7253|7254.8|7252|7255.8|7253|7254.8|7252|8
1624354650000|2021-06-22 09:37:30|7254.3|7251.5|7253.8|7251|7254.8|7252|7253.8|7251|16
1624354660000|2021-06-22 09:37:40|7252.9|7250.1|7253.8|7251|7253.8|7251|7252.9|7250.1|9
1624354670000|2021-06-22 09:37:50|7253.4|7250.6|7250.8|7248|7253.4|7250.6|7250.8|7248|140
1624354680000|2021-06-22 09:38:00|7251.8|7249|7245.8|7243|7251.8|7249|7245.8|7243|325
1624354690000|2021-06-22 09:38:10|7246.3|7243.5|7247.3|7244.5|7247.8|7245|7246.3|7243.5|148
1624354700000|2021-06-22 09:38:20|7246.8|7244|7246.8|7244|7247.8|7245|7246.8|7244|9
1624354710000|2021-06-22 09:38:30|7247.8|7245|7247.8|7245|7248.8|7246|7247.8|7245|38
1624354720000|2021-06-22 09:38:40|7250.7|7247.9|7248.8|7246|7250.8|7248|7248.8|7246|92
1624354730000|2021-06-22 09:38:50|7248.3|7245.5|7248.8|7246|7248.8|7246|7247.8|7245|27
1624354740000|2021-06-22 09:39:00|7248.4|7245.6|7248.8|7246|7248.9|7246.1|7248.4|7245.6|17
1624354750000|2021-06-22 09:39:10|7248.3|7245.5|7248.8|7246|7248.8|7246|7247.8|7245|67
1624354760000|2021-06-22 09:39:20|7249.7|7246.9|7250.8|7248|7250.8|7248|7249.7|7246.9|43
1624354770000|2021-06-22 09:39:30|7250.3|7247.5|7249.8|7247|7250.3|7247.5|7249.8|7247|6
1624354780000|2021-06-22 09:39:40|7248.8|7246|7249.3|7246.5|7249.8|7247|7248.8|7246|66
1624354790000|2021-06-22 09:39:50|7249.8|7247|7251.8|7249|7251.8|7249|7249.8|7247|31
1624354800000|2021-06-22 09:40:00|7251.3|7248.5|7250.8|7248|7251.8|7249|7250.8|7248|23
1624354810000|2021-06-22 09:40:10|||||||||4
1624354820000|2021-06-22 09:40:20|7250.3|7247.5|7250.3|7247.5|7250.8|7248|7249.8|7247|11
1624354830000|2021-06-22 09:40:30|7250.8|7248|7251.8|7249|7251.8|7249|7250.3|7247.5|20
1624354840000|2021-06-22 09:40:40|7251.3|7248.5|7250.8|7248|7251.8|7249|7250.8|7248|8
1624354850000|2021-06-22 09:40:50|7251.3|7248.5|7250.8|7248|7251.8|7249|7250.8|7248|5
1624354860000|2021-06-22 09:41:00|7249.8|7247|7250.8|7248|7250.8|7248|7249.8|7247|51
1624354870000|2021-06-22 09:41:10|7250.3|7247.5|7250.8|7248|7250.8|7248|7249.8|7247|10
1624354880000|2021-06-22 09:41:20|7251.8|7249|7251.8|7249|7252.3|7249.5|7250.8|7248|26
1624354890000|2021-06-22 09:41:30|||||||||15
1624354900000|2021-06-22 09:41:40|7251.3|7248.5|7250.8|7248|7251.8|7249|7250.8|7248|15
1624354910000|2021-06-22 09:41:50|||||||||4
1624354920000|2021-06-22 09:42:00|7251.8|7249|7251.8|7249|7253.8|7251|7251.8|7249|40
1624354930000|2021-06-22 09:42:10|7251.3|7248.5|7251.8|7249|7251.8|7249|7251.3|7248.5|2
1624354940000|2021-06-22 09:42:20|7251.3|7248.5|7251.8|7249|7251.8|7249|7250.8|7248|5
1624354950000|2021-06-22 09:42:30|7252.3|7249.5|7255.8|7253|7255.8|7253|7252.3|7249.5|21
1624354960000|2021-06-22 09:42:40|7254.8|7252|7256.8|7254|7256.8|7254|7254.8|7252|32
1624354970000|2021-06-22 09:42:50|7257.8|7255|7256.8|7254|7257.8|7255|7256.3|7253.5|46
1624354980000|2021-06-22 09:43:00|7257.8|7255|7255.8|7253|7257.8|7255|7254.8|7252|88
1624354990000|2021-06-22 09:43:10|7256.3|7253.5|7256.8|7254|7256.8|7254|7255.8|7253|3
1624355000000|2021-06-22 09:43:20|7257.8|7255|7257.8|7255|7257.8|7255|7257.3|7254.5|7
1624355010000|2021-06-22 09:43:30|7258.8|7256|7256.8|7254|7258.8|7256|7256.8|7254|26
1624355020000|2021-06-22 09:43:40|7257.3|7254.5|7256.8|7254|7257.3|7254.5|7256.8|7254|4
1624355030000|2021-06-22 09:43:50|7255.8|7253|7256.8|7254|7256.8|7254|7255.8|7253|8
1624355040000|2021-06-22 09:44:00|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|10
1624355050000|2021-06-22 09:44:10|7254.9|7252.1|7255.8|7253|7255.8|7253|7254.9|7252.1|7
1624355060000|2021-06-22 09:44:20|7255.3|7252.5|7254.8|7252|7255.3|7252.5|7254.8|7252|0
1624355070000|2021-06-22 09:44:30|7256.8|7254|7256.8|7254|7257.8|7255|7256.8|7254|21
1624355080000|2021-06-22 09:44:40|7257.8|7255|7255.3|7252.5|7257.8|7255|7254.8|7252|30
1624355090000|2021-06-22 09:44:50|7254.8|7252|7255.3|7252.5|7255.8|7253|7254.8|7252|6
1624355100000|2021-06-22 09:45:00|7254.8|7252|7254.8|7252|7255.8|7253|7253.8|7251|17
1624355110000|2021-06-22 09:45:10|7255.3|7252.5|7254.8|7252|7255.3|7252.5|7254.3|7251.5|5
1624355120000|2021-06-22 09:45:20|7255.3|7252.5|7255.8|7253|7255.8|7253|7255.3|7252.5|1
1624355130000|2021-06-22 09:45:30|7255.3|7252.5|7254.8|7252|7255.3|7252.5|7254.3|7251.5|16
1624355140000|2021-06-22 09:45:40|7254.3|7251.5|7253.8|7251|7254.8|7252|7253.8|7251|8
1624355150000|2021-06-22 09:45:50|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|5
1624355160000|2021-06-22 09:46:00|7253.9|7251.1|7254.8|7252|7254.8|7252|7253.8|7251|13
1624355170000|2021-06-22 09:46:10|7254.3|7251.5|7254.8|7252|7255.8|7253|7254.3|7251.5|7
1624355180000|2021-06-22 09:46:20|7255.3|7252.5|7255.8|7253|7255.8|7253|7254.8|7252|1
1624355190000|2021-06-22 09:46:30|7255.3|7252.5|7255.3|7252.5|7255.8|7253|7255.3|7252.5|1
1624355200000|2021-06-22 09:46:40|7255.8|7253|7255.8|7253|7256.7|7253.9|7254.8|7252|21
1624355210000|2021-06-22 09:46:50|7256.8|7254|7256.8|7254|7256.8|7254|7255.8|7253|5
1624355220000|2021-06-22 09:47:00|7256.3|7253.5|7255.8|7253|7256.3|7253.5|7255.8|7253|3
1624355230000|2021-06-22 09:47:10|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|6
1624355240000|2021-06-22 09:47:20|7255.3|7252.5|7254.8|7252|7255.8|7253|7254.8|7252|4
1624355250000|2021-06-22 09:47:30|7255.8|7253|7255.3|7252.5|7255.8|7253|7254.8|7252|9
1624355260000|2021-06-22 09:47:40|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|1
1624355270000|2021-06-22 09:47:50|7256.8|7254|7258.8|7256|7258.8|7256|7256.8|7254|190
1624355280000|2021-06-22 09:48:00|7258.3|7255.5|7258.8|7256|7258.8|7256|7258.3|7255.5|13
1624355290000|2021-06-22 09:48:10|7256.9|7254.1|7255.3|7252.5|7257.8|7255|7254.8|7252|108
1624355300000|2021-06-22 09:48:20|7255.8|7253|7255.3|7252.5|7255.8|7253|7254.8|7252|18
1624355310000|2021-06-22 09:48:30|7255.8|7253|7255.3|7252.5|7255.8|7253|7254.8|7252|3
1624355320000|2021-06-22 09:48:40|7255.8|7253|7255.8|7253|7255.8|7253|7254.8|7252|15
1624355330000|2021-06-22 09:48:50|||||||||2
1624355340000|2021-06-22 09:49:00|7254.9|7252.1|7254.8|7252|7255.8|7253|7254.8|7252|20
1624355350000|2021-06-22 09:49:10|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7254.8|7252|1
1624355360000|2021-06-22 09:49:20|7255.7|7252.9|7254.8|7252|7255.7|7252.9|7254.8|7252|3
1624355370000|2021-06-22 09:49:30|7253.8|7251|7254.8|7252|7254.8|7252|7252.8|7250|42
1624355380000|2021-06-22 09:49:40|7255.3|7252.5|7255.8|7253|7255.8|7253|7254.8|7252|7
1624355390000|2021-06-22 09:49:50|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|7
1624355400000|2021-06-22 09:50:00|7254.7|7251.9|7254.8|7252|7254.8|7252|7254.7|7251.9|7
1624355410000|2021-06-22 09:50:10|7253.8|7251|7254.3|7251.5|7254.8|7252|7253.8|7251|25
1624355420000|2021-06-22 09:50:20|7254.8|7252|7255.3|7252.5|7255.3|7252.5|7254.8|7252|9
1624355430000|2021-06-22 09:50:30|7255.7|7252.9|7255.8|7253|7257.8|7255|7254.8|7252|169
1624355440000|2021-06-22 09:50:40|7256.3|7253.5|7257.8|7255|7257.8|7255|7255.8|7253|18
1624355450000|2021-06-22 09:50:50|7257.3|7254.5|7257.8|7255|7257.8|7255|7257.3|7254.5|2
1624355460000|2021-06-22 09:51:00|7258.7|7255.9|7257.8|7255|7258.7|7255.9|7257.3|7254.5|33
1624355470000|2021-06-22 09:51:10|7258.3|7255.5|7258.8|7256|7258.8|7256|7258.3|7255.5|3
1624355480000|2021-06-22 09:51:20|7257.8|7255|7258.8|7256|7259.8|7257|7257.8|7255|18
1624355490000|2021-06-22 09:51:30|7257.8|7255|7257.8|7255|7258.8|7256|7257.8|7255|20
1624355500000|2021-06-22 09:51:40|7256.8|7254|7256.8|7254|7257.7|7254.9|7256.8|7254|7
1624355510000|2021-06-22 09:51:50|7257.3|7254.5|7257.8|7255|7257.8|7255|7256.8|7254|3
1624355520000|2021-06-22 09:52:00|7257.3|7254.5|7256.8|7254|7257.3|7254.5|7256.8|7254|58
1624355530000|2021-06-22 09:52:10|7257.3|7254.5|7255.3|7252.5|7257.7|7254.9|7254.8|7252|30
1624355540000|2021-06-22 09:52:20|7254.8|7252|7255.8|7253|7255.8|7253|7254.8|7252|12
1624355550000|2021-06-22 09:52:30|7256.3|7253.5|7256.3|7253.5|7256.8|7254|7256.3|7253.5|13
1624355560000|2021-06-22 09:52:40|7255.8|7253|7255.8|7253|7256.8|7254|7255.8|7253|2
1624355570000|2021-06-22 09:52:50|7256.3|7253.5|7257.8|7255|7257.8|7255|7256.3|7253.5|33
1624355580000|2021-06-22 09:53:00|7258.3|7255.5|7257.8|7255|7259.3|7256.5|7257.8|7255|48
1624355590000|2021-06-22 09:53:10|7258.7|7255.9|7259.8|7257|7260.3|7257.5|7258.7|7255.9|39
1624355600000|2021-06-22 09:53:20|7259.3|7256.5|7259.3|7256.5|7259.8|7257|7258.8|7256|27
1624355610000|2021-06-22 09:53:30|7258.8|7256|7259.8|7257|7259.8|7257|7258.8|7256|2
1624355620000|2021-06-22 09:53:40|7259.3|7256.5|7258.3|7255.5|7259.8|7257|7257.8|7255|18
1624355630000|2021-06-22 09:53:50|7257.8|7255|7257.8|7255|7258.3|7255.5|7257.8|7255|4
1624355640000|2021-06-22 09:54:00|7257.3|7254.5|7256.8|7254|7257.3|7254.5|7256.8|7254|6
1624355650000|2021-06-22 09:54:10|7257.3|7254.5|7258.3|7255.5|7258.8|7256|7257.3|7254.5|3
1624355660000|2021-06-22 09:54:20|7257.8|7255|7258.8|7256|7258.8|7256|7257.8|7255|16
1624355670000|2021-06-22 09:54:30|7258.3|7255.5|7257.8|7255|7258.8|7256|7257.8|7255|2
1624355680000|2021-06-22 09:54:40|7256.8|7254|7257.3|7254.5|7257.3|7254.5|7256.8|7254|9
1624355690000|2021-06-22 09:54:50|7257.8|7255|7257.8|7255|7257.8|7255|7256.8|7254|7
1624355700000|2021-06-22 09:55:00|7257.3|7254.5|7256.8|7254|7257.3|7254.5|7256.8|7254|1
1624355710000|2021-06-22 09:55:10|7257.8|7255|7256.8|7254|7257.8|7255|7256.8|7254|28
1624355720000|2021-06-22 09:55:20|7257.3|7254.5|7257.8|7255|7259.8|7257|7257.3|7254.5|16
1624355730000|2021-06-22 09:55:30|7258.3|7255.5|7257.7|7254.9|7258.3|7255.5|7257.3|7254.5|22
1624355740000|2021-06-22 09:55:40|7257.3|7254.5|7257.8|7255|7257.8|7255|7257.3|7254.5|10
1624355750000|2021-06-22 09:55:50|||||||||2
1624355760000|2021-06-22 09:56:00|7256.8|7254|7257.8|7255|7257.8|7255|7256.8|7254|13
1624355770000|2021-06-22 09:56:10|7258.7|7255.9|7259.3|7256.5|7259.3|7256.5|7257.8|7255|25
1624355780000|2021-06-22 09:56:20|7259.8|7257|7257.8|7255|7259.8|7257|7257.8|7255|19
1624355790000|2021-06-22 09:56:30|7258.3|7255.5|7257.8|7255|7258.3|7255.5|7257.8|7255|9
1624355800000|2021-06-22 09:56:40|7258.8|7256|7257.8|7255|7258.8|7256|7257.8|7255|5
1624355810000|2021-06-22 09:56:50|7257.3|7254.5|7257.8|7255|7257.8|7255|7256.8|7254|13
1624355830000|2021-06-22 09:57:10|7258.3|7255.5|7258.3|7255.5|7258.8|7256|7257.8|7255|26
1624355840000|2021-06-22 09:57:20|7257.8|7255|7257.8|7255|7257.8|7255|7257.8|7255|2
1624355850000|2021-06-22 09:57:30|7256.8|7254|7257.8|7255|7257.8|7255|7256.8|7254|13
1624355860000|2021-06-22 09:57:40|||||||||1
1624355870000|2021-06-22 09:57:50|7256.8|7254|7256.8|7254|7257.3|7254.5|7256.8|7254|18
1624355880000|2021-06-22 09:58:00|7257.7|7254.9|7256.8|7254|7257.8|7255|7256.8|7254|9
1624355890000|2021-06-22 09:58:10|7257.7|7254.9|7257.8|7255|7258.8|7256|7256.8|7254|8
1624355900000|2021-06-22 09:58:20|||||||||4
1624355920000|2021-06-22 09:58:40|||||||||1
1624355930000|2021-06-22 09:58:50|7257.3|7254.5|7257.3|7254.5|7257.8|7255|7257.3|7254.5|10
1624355940000|2021-06-22 09:59:00|7256.8|7254|7257.8|7255|7257.8|7255|7256.8|7254|4
1624355950000|2021-06-22 09:59:10|7256.8|7254|7255.8|7253|7256.8|7254|7255.8|7253|11
1624355960000|2021-06-22 09:59:20|7254.8|7252|7251.8|7249|7255.8|7253|7251.8|7249|107
1624355970000|2021-06-22 09:59:30|7251.3|7248.5|7251.8|7249|7251.8|7249|7250.8|7248|20
1624355980000|2021-06-22 09:59:40|7251.3|7248.5|7251.8|7249|7251.8|7249|7250.8|7248|3
1624355990000|2021-06-22 09:59:50|7252.3|7249.5|7252.8|7250|7252.8|7250|7251.8|7249|27
1624356000000|2021-06-22 10:00:00|7252.3|7249.5|7250.8|7248|7252.8|7250|7250.8|7248|31
1624356010000|2021-06-22 10:00:10|7251.2|7248.4|7251.8|7249|7251.8|7249|7251.2|7248.4|10
1624356020000|2021-06-22 10:00:20|7250.8|7248|7251.8|7249|7252.8|7250|7250.8|7248|41
1624356030000|2021-06-22 10:00:30|7252.2|7249.4|7253.8|7251|7256.7|7253.9|7252.2|7249.4|76
1624356040000|2021-06-22 10:00:40|7253.3|7250.5|7253.8|7251|7253.8|7251|7252.7|7249.9|33
1624356050000|2021-06-22 10:00:50|7254.2|7251.4|7254.8|7252|7254.8|7252|7253.8|7251|25
1624356060000|2021-06-22 10:01:00|7255.2|7252.4|7256.2|7253.4|7256.2|7253.4|7255.2|7252.4|4
1624356070000|2021-06-22 10:01:10|7255.8|7253|7255.8|7253|7256.7|7253.9|7255.8|7253|2
1624356080000|2021-06-22 10:01:20|7256.2|7253.4|7258.8|7256|7258.8|7256|7256.2|7253.4|154
1624356090000|2021-06-22 10:01:30|7258.7|7255.9|7259.8|7257|7260.7|7257.9|7257.8|7255|206
1624356100000|2021-06-22 10:01:40|7258.8|7256|7258.8|7256|7259.7|7256.9|7258.8|7256|35
1624356110000|2021-06-22 10:01:50|7258.7|7255.9|7258.8|7256|7259.7|7256.9|7258.7|7255.9|103
1624356120000|2021-06-22 10:02:00|7258.7|7255.9|7258.7|7255.9|7258.8|7256|7257.8|7255|23
1624356130000|2021-06-22 10:02:10|7258.2|7255.4|7258.2|7255.4|7258.7|7255.9|7257.8|7255|29
1624356140000|2021-06-22 10:02:20|7258.7|7255.9|7260.8|7258|7260.8|7258|7257.8|7255|36
1624356150000|2021-06-22 10:02:30|7259.8|7257|7258.8|7256|7260.2|7257.4|7258.8|7256|30
1624356160000|2021-06-22 10:02:40|7259.2|7256.4|7259.8|7257|7259.8|7257|7259.2|7256.4|6
1624356170000|2021-06-22 10:02:50|7260.7|7257.9|7259.8|7257|7260.7|7257.9|7259.8|7257|17
1624356180000|2021-06-22 10:03:00|||||||||9
1624356190000|2021-06-22 10:03:10|7258.7|7255.9|7259.8|7257|7260.8|7258|7258.7|7255.9|38
1624356200000|2021-06-22 10:03:20|7260.7|7257.9|7259.8|7257|7260.8|7258|7259.8|7257|10
1624356210000|2021-06-22 10:03:30|7260.7|7257.9|7261.8|7259|7261.8|7259|7260.7|7257.9|46
1624356220000|2021-06-22 10:03:40|7261.7|7258.9|7261.8|7259|7261.8|7259|7260.8|7258|4
1624356230000|2021-06-22 10:03:50|7262.7|7259.9|7263.7|7260.9|7263.7|7260.9|7262.7|7259.9|76
1624356240000|2021-06-22 10:04:00|7263.2|7260.4|7262.8|7260|7264.2|7261.4|7262.8|7260|55
1624356250000|2021-06-22 10:04:10|7261.8|7259|7262.8|7260|7262.8|7260|7260.7|7257.9|96
1624356260000|2021-06-22 10:04:20|7262.3|7259.5|7261.7|7258.9|7262.3|7259.5|7261.7|7258.9|9
1624356270000|2021-06-22 10:04:30|7261.8|7259|7262.7|7259.9|7263.2|7260.4|7261.7|7258.9|42
1624356280000|2021-06-22 10:04:40|7262.8|7260|7261.8|7259|7262.8|7260|7261.7|7258.9|7
1624356290000|2021-06-22 10:04:50|7261.7|7258.9|7262.7|7259.9|7262.7|7259.9|7261.7|7258.9|22
1624356300000|2021-06-22 10:05:00|7262.2|7259.4|7261.2|7258.4|7262.2|7259.4|7260.8|7258|28
1624356310000|2021-06-22 10:05:10|7261.7|7258.9|7260.8|7258|7263.8|7261|7260.8|7258|35
1624356320000|2021-06-22 10:05:20|7260.7|7257.9|7260.7|7257.9|7260.7|7257.9|7260.2|7257.4|39
1624356330000|2021-06-22 10:05:30|7260.8|7258|7260.7|7257.9|7260.8|7258|7260.7|7257.9|1
1624356340000|2021-06-22 10:05:40|7260.8|7258|7260.7|7257.9|7261.7|7258.9|7260.7|7257.9|8
1624356350000|2021-06-22 10:05:50|7259.8|7257|7260.2|7257.4|7260.7|7257.9|7259.8|7257|8
1624356360000|2021-06-22 10:06:00|7259.8|7257|7261.2|7258.4|7261.7|7258.9|7259.8|7257|9
1624356370000|2021-06-22 10:06:10|7261.7|7258.9|7261.8|7259|7261.8|7259|7261.7|7258.9|1
1624356380000|2021-06-22 10:06:20|||||||||1
1624356390000|2021-06-22 10:06:30|7261.7|7258.9|7261.8|7259|7261.8|7259|7261.7|7258.9|4
1624356400000|2021-06-22 10:06:40|7261.7|7258.9|7262.2|7259.4|7262.7|7259.9|7261.3|7258.5|10
1624356410000|2021-06-22 10:06:50|7262.7|7259.9|7263.7|7260.9|7263.7|7260.9|7262.7|7259.9|19
1624356420000|2021-06-22 10:07:00|7263.2|7260.4|7264.8|7262|7265.2|7262.4|7263.2|7260.4|33
1624356430000|2021-06-22 10:07:10|7265.2|7262.4|7264.7|7261.9|7265.7|7262.9|7264.7|7261.9|15
1624356440000|2021-06-22 10:07:20|7263.8|7261|7268.2|7265.4|7268.8|7266|7263.8|7261|468
1624356450000|2021-06-22 10:07:30|7268.7|7265.9|7267.8|7265|7268.8|7266|7267.7|7264.9|20
1624356460000|2021-06-22 10:07:40|7268.2|7265.4|7268.8|7266|7268.8|7266|7267.8|7265|42
1624356470000|2021-06-22 10:07:50|7268.7|7265.9|7269.8|7267|7270.7|7267.9|7267.8|7265|72
1624356480000|2021-06-22 10:08:00|7269.3|7266.5|7270.8|7268|7272.7|7269.9|7268.7|7265.9|312
1624356490000|2021-06-22 10:08:10|7271.7|7268.9|7271.8|7269|7271.8|7269|7269.8|7267|66
1624356500000|2021-06-22 10:08:20|7272.7|7269.9|7271.8|7269|7272.8|7270|7271.8|7269|52
1624356510000|2021-06-22 10:08:30|7272.2|7269.4|7271.7|7268.9|7272.8|7270|7270.7|7267.9|39
1624356520000|2021-06-22 10:08:40|7271.8|7269|7270.7|7267.9|7271.8|7269|7270.7|7267.9|9
1624356530000|2021-06-22 10:08:50|7270.8|7268|7270.8|7268|7270.8|7268|7270.7|7267.9|14
1624356540000|2021-06-22 10:09:00|7271.2|7268.4|7270.8|7268|7271.7|7268.9|7270.7|7267.9|16
1624356550000|2021-06-22 10:09:10|7270.7|7267.9|7271.8|7269|7271.8|7269|7270.7|7267.9|4
1624356560000|2021-06-22 10:09:20|7271.7|7268.9|7272.2|7269.4|7272.8|7270|7271.7|7268.9|35
1624356570000|2021-06-22 10:09:30|7272.7|7269.9|7272.7|7269.9|7273.8|7271|7272.2|7269.4|51
1624356580000|2021-06-22 10:09:40|7273.2|7270.4|7271.7|7268.9|7273.2|7270.4|7271.7|7268.9|31
1624356590000|2021-06-22 10:09:50|7273.2|7270.4|7272.8|7270|7273.7|7270.9|7272.2|7269.4|35
1624356600000|2021-06-22 10:10:00|7271.8|7269|7271.8|7269|7272.8|7270|7271.7|7268.9|49
1624356610000|2021-06-22 10:10:10|7271.7|7268.9|7272.7|7269.9|7273.7|7270.9|7271.7|7268.9|105
1624356620000|2021-06-22 10:10:20|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7272.7|7269.9|19
1624356630000|2021-06-22 10:10:30|||||||||13
1624356640000|2021-06-22 10:10:40|7274.7|7271.9|7273.7|7270.9|7274.7|7271.9|7273.7|7270.9|65
1624356650000|2021-06-22 10:10:50|7274.7|7271.9|7275.7|7272.9|7276.7|7273.9|7274.7|7271.9|256
1624356660000|2021-06-22 10:11:00|7274.7|7271.9|7273.7|7270.9|7275.7|7272.9|7273.7|7270.9|89
1624356670000|2021-06-22 10:11:10|7272.7|7269.9|7273.7|7270.9|7274.2|7271.4|7272.7|7269.9|31
1624356680000|2021-06-22 10:11:20|7274.2|7271.4|7273.2|7270.4|7274.2|7271.4|7272.7|7269.9|27
1624356690000|2021-06-22 10:11:30|7273.6|7270.8|7272.7|7269.9|7273.7|7270.9|7272.7|7269.9|7
1624356700000|2021-06-22 10:11:40|7273.7|7270.9|7274.2|7271.4|7274.7|7271.9|7272.7|7269.9|21
1624356710000|2021-06-22 10:11:50|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|6
1624356720000|2021-06-22 10:12:00|7274.7|7271.9|7273.7|7270.9|7274.7|7271.9|7273.7|7270.9|13
1624356730000|2021-06-22 10:12:10|7274.2|7271.4|7274.7|7271.9|7275.7|7272.9|7273.7|7270.9|21
1624356740000|2021-06-22 10:12:20|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|9
1624356750000|2021-06-22 10:12:30|7272.7|7269.9|7272.7|7269.9|7273.7|7270.9|7271.7|7268.9|64
1624356760000|2021-06-22 10:12:40|7271.7|7268.9|7272.2|7269.4|7272.7|7269.9|7271.7|7268.9|20
1624356770000|2021-06-22 10:12:50|7271.7|7268.9|7272.7|7269.9|7272.7|7269.9|7271.7|7268.9|10
1624356780000|2021-06-22 10:13:00|7272.2|7269.4|7270.7|7267.9|7272.2|7269.4|7269.7|7266.9|42
1624356790000|2021-06-22 10:13:10|||||||||38
1624356800000|2021-06-22 10:13:20|7271.6|7268.8|7271.7|7268.9|7271.7|7268.9|7271.6|7268.8|14
1624356810000|2021-06-22 10:13:30|7272.7|7269.9|7274.2|7271.4|7274.7|7271.9|7272.7|7269.9|65
1624356820000|2021-06-22 10:13:40|7273.7|7270.9|7273.7|7270.9|7274.7|7271.9|7273.7|7270.9|12
1624356830000|2021-06-22 10:13:50|||||||||2
1624356840000|2021-06-22 10:14:00|7274.2|7271.4|7275.7|7272.9|7275.7|7272.9|7273.7|7270.9|61
1624356850000|2021-06-22 10:14:10|7274.7|7271.9|7274.7|7271.9|7275.2|7272.4|7274.7|7271.9|5
1624356860000|2021-06-22 10:14:20|7275.2|7272.4|7275.7|7272.9|7276.7|7273.9|7275.2|7272.4|21
1624356870000|2021-06-22 10:14:30|7276.2|7273.4|7275.7|7272.9|7276.7|7273.9|7274.7|7271.9|46
1624356880000|2021-06-22 10:14:40|7276.6|7273.8|7275.7|7272.9|7276.7|7273.9|7274.7|7271.9|64
1624356890000|2021-06-22 10:14:50|7274.7|7271.9|7274.7|7271.9|7275.7|7272.9|7274.7|7271.9|15
1624356900000|2021-06-22 10:15:00|7274.2|7271.4|7273.7|7270.9|7274.2|7271.4|7273.7|7270.9|12
1624356910000|2021-06-22 10:15:10|7274.7|7271.9|7274.2|7271.4|7274.7|7271.9|7273.7|7270.9|21
1624356920000|2021-06-22 10:15:20|7273.7|7270.9|7273.2|7270.4|7273.7|7270.9|7272.7|7269.9|32
1624356930000|2021-06-22 10:15:30|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7
1624356940000|2021-06-22 10:15:40|7271.7|7268.9|7272.7|7269.9|7272.7|7269.9|7271.7|7268.9|11
1624356950000|2021-06-22 10:15:50|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.2|7270.4|38
1624356960000|2021-06-22 10:16:00|7274.2|7271.4|7274.2|7271.4|7274.6|7271.8|7273.7|7270.9|9
1624356970000|2021-06-22 10:16:10|7273.7|7270.9|7273.7|7270.9|7274.2|7271.4|7273.7|7270.9|9
1624356980000|2021-06-22 10:16:20|7273.2|7270.4|7270.7|7267.9|7273.2|7270.4|7270.7|7267.9|51
1624356990000|2021-06-22 10:16:30|7270.2|7267.4|7270.7|7267.9|7270.7|7267.9|7269.7|7266.9|47
1624357000000|2021-06-22 10:16:40|7271.7|7268.9|7271.7|7268.9|7271.7|7268.9|7271.2|7268.4|8
1624357010000|2021-06-22 10:16:50|7272.7|7269.9|7271.7|7268.9|7272.7|7269.9|7271.7|7268.9|5
1624357020000|2021-06-22 10:17:00|7271.2|7268.4|7270.7|7267.9|7271.7|7268.9|7270.7|7267.9|11
1624357030000|2021-06-22 10:17:10|7271.6|7268.8|7272.7|7269.9|7272.7|7269.9|7271.6|7268.8|28
1624357040000|2021-06-22 10:17:20|||||||||2
1624357050000|2021-06-22 10:17:30|7273.2|7270.4|7272.7|7269.9|7273.2|7270.4|7272.2|7269.4|11
1624357060000|2021-06-22 10:17:40|7272.2|7269.4|7271.7|7268.9|7272.2|7269.4|7271.7|7268.9|4
1624357070000|2021-06-22 10:17:50|7270.7|7267.9|7268.7|7265.9|7270.7|7267.9|7268.7|7265.9|180
1624357080000|2021-06-22 10:18:00|7269.7|7266.9|7268.7|7265.9|7269.7|7266.9|7268.7|7265.9|11
1624357090000|2021-06-22 10:18:10|7269.2|7266.4|7269.7|7266.9|7269.7|7266.9|7268.7|7265.9|14
1624357100000|2021-06-22 10:18:20|7269.2|7266.4|7269.7|7266.9|7269.7|7266.9|7268.7|7265.9|25
1624357110000|2021-06-22 10:18:30|7271.2|7268.4|7269.7|7266.9|7271.2|7268.4|7269.7|7266.9|15
1624357120000|2021-06-22 10:18:40|||||||||4
1624357130000|2021-06-22 10:18:50|7268.8|7266|7269.2|7266.4|7269.7|7266.9|7268.8|7266|10
1624357140000|2021-06-22 10:19:00|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|6
1624357150000|2021-06-22 10:19:10|7270.7|7267.9|7270.7|7267.9|7272.2|7269.4|7270.7|7267.9|36
1624357160000|2021-06-22 10:19:20|7270.2|7267.4|7270.7|7267.9|7270.7|7267.9|7270.2|7267.4|6
1624357170000|2021-06-22 10:19:30|7269.8|7267|7270.7|7267.9|7270.7|7267.9|7269.7|7266.9|4
1624357180000|2021-06-22 10:19:40|7270.2|7267.4|7270.7|7267.9|7270.7|7267.9|7270.2|7267.4|7
1624357190000|2021-06-22 10:19:50|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|7269.7|7266.9|3
1624357200000|2021-06-22 10:20:00|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7269.7|7266.9|9
1624357210000|2021-06-22 10:20:10|7271.7|7268.9|7270.7|7267.9|7271.7|7268.9|7270.7|7267.9|7
1624357220000|2021-06-22 10:20:20|||||||||1
1624357230000|2021-06-22 10:20:30|||||||||3
1624357240000|2021-06-22 10:20:40|||||||||2
1624357250000|2021-06-22 10:20:50|7271.2|7268.4|7270.7|7267.9|7271.2|7268.4|7270.7|7267.9|10
1624357260000|2021-06-22 10:21:00|||||||||2
1624357270000|2021-06-22 10:21:10|7271.7|7268.9|7271.7|7268.9|7272.7|7269.9|7270.7|7267.9|10
1624357280000|2021-06-22 10:21:20|||||||||7
1624357290000|2021-06-22 10:21:30|7272.7|7269.9|7272.2|7269.4|7272.7|7269.9|7271.7|7268.9|16
1624357300000|2021-06-22 10:21:40|7271.7|7268.9|7271.7|7268.9|7272.7|7269.9|7271.7|7268.9|8
1624357310000|2021-06-22 10:21:50|7271.2|7268.4|7269.7|7266.9|7271.2|7268.4|7269.7|7266.9|10
1624357320000|2021-06-22 10:22:00|7270.7|7267.9|7269.7|7266.9|7270.7|7267.9|7269.7|7266.9|11
1624357330000|2021-06-22 10:22:10|7268.7|7265.9|7269.2|7266.4|7269.2|7266.4|7268.7|7265.9|24
1624357340000|2021-06-22 10:22:20|7268.7|7265.9|7268.7|7265.9|7269.7|7266.9|7267.7|7264.9|34
1624357350000|2021-06-22 10:22:30|7268.2|7265.4|7267.7|7264.9|7268.2|7265.4|7267.7|7264.9|2
1624357360000|2021-06-22 10:22:40|7268.2|7265.4|7269.7|7266.9|7269.7|7266.9|7268.2|7265.4|10
1624357370000|2021-06-22 10:22:50|7269.2|7266.4|7269.7|7266.9|7269.7|7266.9|7269.2|7266.4|1
1624357380000|2021-06-22 10:23:00|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7269.7|7266.9|25
1624357390000|2021-06-22 10:23:10|7270.2|7267.4|7269.7|7266.9|7270.7|7267.9|7269.7|7266.9|19
1624357400000|2021-06-22 10:23:20|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.2|7267.4|3
1624357420000|2021-06-22 10:23:40|||||||||1
1624357430000|2021-06-22 10:23:50|7270.2|7267.4|7270.2|7267.4|7270.7|7267.9|7269.7|7266.9|4
1624357440000|2021-06-22 10:24:00|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7268.7|7265.9|28
1624357450000|2021-06-22 10:24:10|7269.2|7266.4|7268.7|7265.9|7269.2|7266.4|7268.7|7265.9|2
1624357460000|2021-06-22 10:24:20|7267.7|7264.9|7268.7|7265.9|7268.7|7265.9|7267.7|7264.9|23
1624357470000|2021-06-22 10:24:30|7268.2|7265.4|7267.7|7264.9|7268.2|7265.4|7267.2|7264.4|36
1624357480000|2021-06-22 10:24:40|7267.2|7264.4|7267.7|7264.9|7267.7|7264.9|7267.2|7264.4|6
1624357490000|2021-06-22 10:24:50|7266.7|7263.9|7267.7|7264.9|7267.7|7264.9|7266.7|7263.9|7
1624357500000|2021-06-22 10:25:00|||||||||6
1624357510000|2021-06-22 10:25:10|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|21
1624357520000|2021-06-22 10:25:20|7267.7|7264.9|7266.7|7263.9|7268.7|7265.9|7266.7|7263.9|43
1624357530000|2021-06-22 10:25:30|7267.2|7264.4|7266.7|7263.9|7267.2|7264.4|7266.7|7263.9|7
1624357540000|2021-06-22 10:25:40|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|20
1624357550000|2021-06-22 10:25:50|7266.2|7263.4|7265.7|7262.9|7266.7|7263.9|7265.7|7262.9|35
1624357560000|2021-06-22 10:26:00|||||||||2
1624357570000|2021-06-22 10:26:10|||||||||1
1624357580000|2021-06-22 10:26:20|7265.2|7262.4|7264.7|7261.9|7265.7|7262.9|7264.7|7261.9|47
1624357590000|2021-06-22 10:26:30|7265.2|7262.4|7266.7|7263.9|7266.7|7263.9|7265.2|7262.4|28
1624357600000|2021-06-22 10:26:40|7267.7|7264.9|7266.7|7263.9|7267.7|7264.9|7266.7|7263.9|21
1624357610000|2021-06-22 10:26:50|7267.2|7264.4|7266.7|7263.9|7267.7|7264.9|7266.7|7263.9|17
1624357620000|2021-06-22 10:27:00|7267.2|7264.4|7266.7|7263.9|7268.7|7265.9|7266.7|7263.9|28
1624357630000|2021-06-22 10:27:10|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7266.7|7263.9|15
1624357640000|2021-06-22 10:27:20|7268.2|7265.4|7267.7|7264.9|7268.2|7265.4|7267.7|7264.9|17
1624357650000|2021-06-22 10:27:30|7266.7|7263.9|7266.7|7263.9|7267.7|7264.9|7266.7|7263.9|8
1624357660000|2021-06-22 10:27:40|7267.2|7264.4|7267.7|7264.9|7267.7|7264.9|7266.7|7263.9|5
1624357670000|2021-06-22 10:27:50|7267.2|7264.4|7267.7|7264.9|7267.7|7264.9|7267.2|7264.4|3
1624357680000|2021-06-22 10:28:00|7267.2|7264.4|7266.7|7263.9|7267.2|7264.4|7266.7|7263.9|4
1624357690000|2021-06-22 10:28:10|||||||||1
1624357700000|2021-06-22 10:28:20|7267.2|7264.4|7268.7|7265.9|7269.7|7266.9|7267.2|7264.4|76
1624357710000|2021-06-22 10:28:30|7269.2|7266.4|7268.7|7265.9|7269.7|7266.9|7268.7|7265.9|16
1624357720000|2021-06-22 10:28:40|||||||||2
1624357730000|2021-06-22 10:28:50|7269.2|7266.4|7268.7|7265.9|7269.2|7266.4|7268.7|7265.9|5
1624357740000|2021-06-22 10:29:00|7269.2|7266.4|7269.7|7266.9|7269.7|7266.9|7269.2|7266.4|17
1624357750000|2021-06-22 10:29:10|||||||||4
1624357760000|2021-06-22 10:29:20|7270.7|7267.9|7269.7|7266.9|7270.7|7267.9|7269.7|7266.9|23
1624357770000|2021-06-22 10:29:30|7269.2|7266.4|7269.2|7266.4|7269.7|7266.9|7268.7|7265.9|6
1624357780000|2021-06-22 10:29:40|7268.7|7265.9|7269.7|7266.9|7269.7|7266.9|7268.7|7265.9|1
1624357790000|2021-06-22 10:29:50|7269.2|7266.4|7269.2|7266.4|7269.7|7266.9|7268.7|7265.9|3
1624357800000|2021-06-22 10:30:00|7268.7|7265.9|7269.7|7266.9|7270.2|7267.4|7267.7|7264.9|16
1624357810000|2021-06-22 10:30:10|7269.2|7266.4|7268.7|7265.9|7269.7|7266.9|7268.7|7265.9|44
1624357820000|2021-06-22 10:30:20|7269.2|7266.4|7269.2|7266.4|7269.7|7266.9|7268.7|7265.9|18
1624357830000|2021-06-22 10:30:30|7269.6|7266.8|7269.7|7266.9|7270.7|7267.9|7268.7|7265.9|20
1624357840000|2021-06-22 10:30:40|||||||||6
1624357850000|2021-06-22 10:30:50|||||||||2
1624357860000|2021-06-22 10:31:00|7270.7|7267.9|7270.7|7267.9|7271.7|7268.9|7270.7|7267.9|86
1624357870000|2021-06-22 10:31:10|7269.7|7266.9|7270.7|7267.9|7270.7|7267.9|7269.7|7266.9|18
1624357880000|2021-06-22 10:31:20|7270.2|7267.4|7269.7|7266.9|7270.7|7267.9|7269.7|7266.9|18
1624357890000|2021-06-22 10:31:30|7270.2|7267.4|7269.7|7266.9|7270.7|7267.9|7269.7|7266.9|10
1624357900000|2021-06-22 10:31:40|7268.7|7265.9|7269.7|7266.9|7269.7|7266.9|7268.7|7265.9|22
1624357910000|2021-06-22 10:31:50|7268.7|7265.9|7269.7|7266.9|7269.7|7266.9|7268.7|7265.9|27
1624357920000|2021-06-22 10:32:00|7268.7|7265.9|7268.7|7265.9|7269.6|7266.8|7268.7|7265.9|36
1624357930000|2021-06-22 10:32:10|7267.7|7264.9|7268.7|7265.9|7268.7|7265.9|7267.7|7264.9|25
1624357940000|2021-06-22 10:32:20|7267.7|7264.9|7268.7|7265.9|7268.7|7265.9|7267.7|7264.9|14
1624357950000|2021-06-22 10:32:30|7269.2|7266.4|7268.7|7265.9|7269.7|7266.9|7268.7|7265.9|12
1624357960000|2021-06-22 10:32:40|7269.2|7266.4|7268.7|7265.9|7269.7|7266.9|7268.7|7265.9|16
1624357970000|2021-06-22 10:32:50|||||||||5
1624357980000|2021-06-22 10:33:00|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|36
1624357990000|2021-06-22 10:33:10|7267.2|7264.4|7267.7|7264.9|7267.7|7264.9|7267.2|7264.4|27
1624358000000|2021-06-22 10:33:20|||||||||3
1624358010000|2021-06-22 10:33:30|7267.2|7264.4|7267.7|7264.9|7267.7|7264.9|7266.7|7263.9|32
1624358040000|2021-06-22 10:34:00|7266.7|7263.9|7265.7|7262.9|7266.7|7263.9|7265.7|7262.9|38
1624358050000|2021-06-22 10:34:10|7266.2|7263.4|7266.2|7263.4|7266.7|7263.9|7265.7|7262.9|52
1624358060000|2021-06-22 10:34:20|7266.6|7263.8|7266.2|7263.4|7266.7|7263.9|7265.7|7262.9|25
1624358070000|2021-06-22 10:34:30|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7264.7|7261.9|21
1624358090000|2021-06-22 10:34:50|7265.2|7262.4|7265.7|7262.9|7265.7|7262.9|7265.2|7262.4|5
1624358100000|2021-06-22 10:35:00|7266.7|7263.9|7264.7|7261.9|7266.7|7263.9|7262.8|7260|608
1624358110000|2021-06-22 10:35:10|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7
1624358120000|2021-06-22 10:35:20|||||||||5
1624358130000|2021-06-22 10:35:30|7265.2|7262.4|7264.7|7261.9|7265.7|7262.9|7264.7|7261.9|9
1624358140000|2021-06-22 10:35:40|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|2
1624358150000|2021-06-22 10:35:50|7265.2|7262.4|7265.7|7262.9|7265.7|7262.9|7264.7|7261.9|8
1624358160000|2021-06-22 10:36:00|7264.7|7261.9|7264.7|7261.9|7264.7|7261.9|7264.7|7261.9|4
1624358170000|2021-06-22 10:36:10|7264.2|7261.4|7264.7|7261.9|7264.7|7261.9|7263.7|7260.9|52
1624358180000|2021-06-22 10:36:20|7262.8|7260|7263.7|7260.9|7264.7|7261.9|7262.8|7260|322
1624358190000|2021-06-22 10:36:30|||||||||4
1624358200000|2021-06-22 10:36:40|7262.7|7259.9|7263.7|7260.9|7263.7|7260.9|7262.7|7259.9|8
1624358210000|2021-06-22 10:36:50|7263.2|7260.4|7263.7|7260.9|7263.7|7260.9|7262.7|7259.9|18
1624358220000|2021-06-22 10:37:00|||||||||3
1624358230000|2021-06-22 10:37:10|7264.2|7261.4|7266.7|7263.9|7266.7|7263.9|7264.2|7261.4|27
1624358240000|2021-06-22 10:37:20|7266.2|7263.4|7265.7|7262.9|7266.7|7263.9|7265.7|7262.9|149
1624358250000|2021-06-22 10:37:30|7264.7|7261.9|7264.7|7261.9|7265.7|7262.9|7264.7|7261.9|8
1624358270000|2021-06-22 10:37:50|||||||||2
1624358280000|2021-06-22 10:38:00|||||||||7
1624358290000|2021-06-22 10:38:10|||||||||1
1624358300000|2021-06-22 10:38:20|||||||||35
1624358310000|2021-06-22 10:38:30|||||||||1
1624358320000|2021-06-22 10:38:40|||||||||3
1624358330000|2021-06-22 10:38:50|||||||||6
1624358340000|2021-06-22 10:39:00|7264.2|7261.4|7264.7|7261.9|7264.7|7261.9|7263.7|7260.9|12
1624358350000|2021-06-22 10:39:10|7264.2|7261.4|7263.7|7260.9|7264.2|7261.4|7263.7|7260.9|41
1624358360000|2021-06-22 10:39:20|||||||||1
1624358370000|2021-06-22 10:39:30|7262.7|7259.9|7263.7|7260.9|7263.7|7260.9|7262.7|7259.9|12
1624358380000|2021-06-22 10:39:40|7262.7|7259.9|7261.7|7258.9|7263.7|7260.9|7261.7|7258.9|85
1624358390000|2021-06-22 10:39:50|7262.6|7259.8|7261.7|7258.9|7262.7|7259.9|7261.7|7258.9|73
1624358400000|2021-06-22 10:40:00|7261.2|7258.4|7260.7|7257.9|7261.7|7258.9|7260.7|7257.9|30
1624358410000|2021-06-22 10:40:10|7261.2|7258.4|7261.7|7258.9|7261.7|7258.9|7261.2|7258.4|17
1624358420000|2021-06-22 10:40:20|7260.7|7257.9|7261.2|7258.4|7261.2|7258.4|7260.7|7257.9|3
1624358430000|2021-06-22 10:40:30|7261.7|7258.9|7261.7|7258.9|7261.7|7258.9|7260.7|7257.9|3
1624358440000|2021-06-22 10:40:40|7262.6|7259.8|7259.7|7256.9|7262.6|7259.8|7259.7|7256.9|142
1624358450000|2021-06-22 10:40:50|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|49
1624358460000|2021-06-22 10:41:00|7259.7|7256.9|7259.7|7256.9|7259.7|7256.9|7259.7|7256.9|30
1624358470000|2021-06-22 10:41:10|7260.6|7257.8|7260.7|7257.9|7260.7|7257.9|7259.7|7256.9|60
1624358480000|2021-06-22 10:41:20|7260.2|7257.4|7262.7|7259.9|7263.7|7260.9|7260.2|7257.4|75
1624358490000|2021-06-22 10:41:30|||||||||3
1624358500000|2021-06-22 10:41:40|7261.7|7258.9|7262.7|7259.9|7262.7|7259.9|7261.7|7258.9|9
1624358510000|2021-06-22 10:41:50|7262.2|7259.4|7261.7|7258.9|7262.2|7259.4|7260.7|7257.9|9
1624358520000|2021-06-22 10:42:00|7261.2|7258.4|7260.7|7257.9|7261.2|7258.4|7260.7|7257.9|5
1624358530000|2021-06-22 10:42:10|7259.7|7256.9|7258.7|7255.9|7260.7|7257.9|7258.7|7255.9|28
1624358540000|2021-06-22 10:42:20|||||||||6
1624358550000|2021-06-22 10:42:30|||||||||3
1624358560000|2021-06-22 10:42:40|7258.6|7255.8|7258.7|7255.9|7258.7|7255.9|7258.6|7255.8|30
1624358570000|2021-06-22 10:42:50|7258.6|7255.8|7259.7|7256.9|7259.7|7256.9|7258.6|7255.8|24
1624358580000|2021-06-22 10:43:00|7260.1|7257.3|7260.7|7257.9|7260.7|7257.9|7259.7|7256.9|5
1624358590000|2021-06-22 10:43:10|7261.7|7258.9|7260.7|7257.9|7261.7|7258.9|7260.7|7257.9|6
1624358600000|2021-06-22 10:43:20|7261.6|7258.8|7261.2|7258.4|7261.6|7258.8|7260.7|7257.9|9
1624358610000|2021-06-22 10:43:30|7261.6|7258.8|7260.7|7257.9|7261.7|7258.9|7260.7|7257.9|6
1624358630000|2021-06-22 10:43:50|7260.6|7257.8|7260.7|7257.9|7260.7|7257.9|7259.7|7256.9|17
1624358640000|2021-06-22 10:44:00|7259.7|7256.9|7260.6|7257.8|7260.7|7257.9|7259.7|7256.9|8
1624358650000|2021-06-22 10:44:10|7260.7|7257.9|7261.7|7258.9|7261.7|7258.9|7260.6|7257.8|20
1624358660000|2021-06-22 10:44:20|7262.7|7259.9|7262.6|7259.8|7262.7|7259.9|7262.2|7259.4|4
1624358670000|2021-06-22 10:44:30|7262.7|7259.9|7262.1|7259.3|7262.7|7259.9|7261.7|7258.9|12
1624358680000|2021-06-22 10:44:40|7262.2|7259.4|7262.6|7259.8|7262.7|7259.9|7262.2|7259.4|1
1624358690000|2021-06-22 10:44:50|7262.7|7259.9|7262.7|7259.9|7262.7|7259.9|7262.7|7259.9|2
1624358700000|2021-06-22 10:45:00|7262.6|7259.8|7262.7|7259.9|7262.7|7259.9|7262.6|7259.8|2
1624358710000|2021-06-22 10:45:10|7262.6|7259.8|7261.7|7258.9|7262.6|7259.8|7261.6|7258.8|31
1624358720000|2021-06-22 10:45:20|||||||||9
1624358730000|2021-06-22 10:45:30|||||||||1
1624358740000|2021-06-22 10:45:40|7262.2|7259.4|7262.7|7259.9|7262.7|7259.9|7261.7|7258.9|22
1624358750000|2021-06-22 10:45:50|||||||||2
1624358760000|2021-06-22 10:46:00|7262.6|7259.8|7262.6|7259.8|7262.7|7259.9|7261.7|7258.9|97
1624358770000|2021-06-22 10:46:10|7262.7|7259.9|7263.7|7260.9|7263.7|7260.9|7262.6|7259.8|10
1624358780000|2021-06-22 10:46:20|7264.6|7261.8|7263.7|7260.9|7264.6|7261.8|7263.6|7260.8|17
1624358790000|2021-06-22 10:46:30|7263.6|7260.8|7264.2|7261.4|7264.2|7261.4|7263.6|7260.8|4
1624358800000|2021-06-22 10:46:40|7264.6|7261.8|7264.7|7261.9|7265.7|7262.9|7264.6|7261.8|26
1624358810000|2021-06-22 10:46:50|7265.1|7262.3|7264.7|7261.9|7265.6|7262.8|7264.7|7261.9|4
1624358820000|2021-06-22 10:47:00|7264.6|7261.8|7263.7|7260.9|7264.7|7261.9|7263.7|7260.9|22
1624358830000|2021-06-22 10:47:10|7264.1|7261.3|7265.2|7262.4|7265.6|7262.8|7264.1|7261.3|8
1624358840000|2021-06-22 10:47:20|7265.6|7262.8|7264.7|7261.9|7265.6|7262.8|7264.7|7261.9|5
1624358850000|2021-06-22 10:47:30|7264.6|7261.8|7266.1|7263.3|7266.2|7263.4|7264.6|7261.8|22
1624358860000|2021-06-22 10:47:40|7266.6|7263.8|7265.7|7262.9|7266.6|7263.8|7265.7|7262.9|7
1624358870000|2021-06-22 10:47:50|7266.2|7263.4|7265.7|7262.9|7266.2|7263.4|7265.7|7262.9|3
1624358880000|2021-06-22 10:48:00|||||||||2
1624358890000|2021-06-22 10:48:10|7265.2|7262.4|7264.7|7261.9|7265.6|7262.8|7264.6|7261.8|24
1624358900000|2021-06-22 10:48:20|7264.6|7261.8|7263.7|7260.9|7264.7|7261.9|7262.7|7259.9|44
1624358910000|2021-06-22 10:48:30|7263.6|7260.8|7263.2|7260.4|7263.7|7260.9|7263.2|7260.4|13
1624358920000|2021-06-22 10:48:40|7263.6|7260.8|7262.7|7259.9|7264.6|7261.8|7262.7|7259.9|21
1624358930000|2021-06-22 10:48:50|7261.7|7258.9|7263.6|7260.8|7263.7|7260.9|7261.7|7258.9|81
1624358940000|2021-06-22 10:49:00|7262.7|7259.9|7262.7|7259.9|7262.7|7259.9|7262.6|7259.8|2
1624358950000|2021-06-22 10:49:10|7262.6|7259.8|7261.7|7258.9|7262.6|7259.8|7261.7|7258.9|0
1624358960000|2021-06-22 10:49:20|7261.2|7258.4|7259.7|7256.9|7261.2|7258.4|7259.7|7256.9|25
1624358970000|2021-06-22 10:49:30|7259.6|7256.8|7259.7|7256.9|7259.7|7256.9|7259.6|7256.8|5
1624358980000|2021-06-22 10:49:40|7259.6|7256.8|7258.6|7255.8|7259.7|7256.9|7257.7|7254.9|19
1624358990000|2021-06-22 10:49:50|7258.2|7255.4|7258.2|7255.4|7258.7|7255.9|7257.7|7254.9|6
1624359000000|2021-06-22 10:50:00|7257.7|7254.9|7257.7|7254.9|7258.1|7255.3|7256.7|7253.9|41
1624359010000|2021-06-22 10:50:10|7257.6|7254.8|7256.7|7253.9|7257.7|7254.9|7256.7|7253.9|10
1624359020000|2021-06-22 10:50:20|7257.2|7254.4|7256.7|7253.9|7257.7|7254.9|7256.7|7253.9|37
1624359030000|2021-06-22 10:50:30|7257.6|7254.8|7256.7|7253.9|7257.7|7254.9|7256.7|7253.9|11
1624359040000|2021-06-22 10:50:40|||||||||4
1624359050000|2021-06-22 10:50:50|7257.6|7254.8|7256.6|7253.8|7257.6|7254.8|7256.6|7253.8|63
1624359060000|2021-06-22 10:51:00|7254.6|7251.8|7249.7|7246.9|7254.6|7251.8|7249.6|7246.8|221
1624359070000|2021-06-22 10:51:10|7250.2|7247.4|7250.6|7247.8|7250.7|7247.9|7249.6|7246.8|36
1624359080000|2021-06-22 10:51:20|7250.7|7247.9|7250.6|7247.8|7251.6|7248.8|7250.6|7247.8|31
1624359090000|2021-06-22 10:51:30|7249.7|7246.9|7250.6|7247.8|7250.6|7247.8|7249.6|7246.8|79
1624359100000|2021-06-22 10:51:40|7251.6|7248.8|7252.7|7249.9|7254.7|7251.9|7251.6|7248.8|85
1624359110000|2021-06-22 10:51:50|7252.6|7249.8|7253.6|7250.8|7253.7|7250.9|7252.6|7249.8|17
1624359120000|2021-06-22 10:52:00|7252.7|7249.9|7254.6|7251.8|7254.6|7251.8|7252.7|7249.9|46
1624359130000|2021-06-22 10:52:10|7253.6|7250.8|7253.6|7250.8|7254.6|7251.8|7253.6|7250.8|11
1624359140000|2021-06-22 10:52:20|7253.7|7250.9|7254.6|7251.8|7254.6|7251.8|7253.6|7250.8|12
1624359150000|2021-06-22 10:52:30|7253.7|7250.9|7253.7|7250.9|7254.2|7251.4|7253.6|7250.8|7
1624359160000|2021-06-22 10:52:40|7253.6|7250.8|7254.6|7251.8|7254.6|7251.8|7253.6|7250.8|7
1624359170000|2021-06-22 10:52:50|7254.1|7251.3|7253.6|7250.8|7254.6|7251.8|7253.6|7250.8|15
1624359180000|2021-06-22 10:53:00|7252.7|7249.9|7251.6|7248.8|7252.7|7249.9|7251.6|7248.8|22
1624359190000|2021-06-22 10:53:10|7252.1|7249.3|7252.6|7249.8|7253.2|7250.4|7252.1|7249.3|13
1624359200000|2021-06-22 10:53:20|7251.7|7248.9|7251.6|7248.8|7251.7|7248.9|7251.6|7248.8|18
1624359210000|2021-06-22 10:53:30|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7250.7|7247.9|17
1624359220000|2021-06-22 10:53:40|7251.6|7248.8|7251.7|7248.9|7251.7|7248.9|7250.7|7247.9|47
1624359230000|2021-06-22 10:53:50|7251.6|7248.8|7252.6|7249.8|7252.6|7249.8|7251.6|7248.8|20
1624359240000|2021-06-22 10:54:00|7252.7|7249.9|7253.2|7250.4|7253.6|7250.8|7252.6|7249.8|35
1624359250000|2021-06-22 10:54:10|7253.6|7250.8|7253.7|7250.9|7253.7|7250.9|7253.6|7250.8|0
1624359260000|2021-06-22 10:54:20|7253.6|7250.8|7253.2|7250.4|7253.6|7250.8|7252.6|7249.8|16
1624359270000|2021-06-22 10:54:30|7252.7|7249.9|7253.6|7250.8|7254.6|7251.8|7252.7|7249.9|30
1624359280000|2021-06-22 10:54:40|||||||||1
1624359290000|2021-06-22 10:54:50|7252.7|7249.9|7252.7|7249.9|7253.6|7250.8|7252.7|7249.9|20
1624359300000|2021-06-22 10:55:00|7253.6|7250.8|7253.7|7250.9|7253.7|7250.9|7253.1|7250.3|18
1624359310000|2021-06-22 10:55:10|7253.6|7250.8|7253.6|7250.8|7254.6|7251.8|7252.6|7249.8|20
1624359320000|2021-06-22 10:55:20|7254.1|7251.3|7254.6|7251.8|7254.6|7251.8|7253.6|7250.8|24
1624359330000|2021-06-22 10:55:30|7254.2|7251.4|7255.1|7252.3|7255.6|7252.8|7254.2|7251.4|14
1624359340000|2021-06-22 10:55:40|7255.6|7252.8|7255.6|7252.8|7255.7|7252.9|7255.1|7252.3|27
1624359350000|2021-06-22 10:55:50|7255.1|7252.3|7255.6|7252.8|7255.6|7252.8|7254.6|7251.8|17
1624359360000|2021-06-22 10:56:00|7256.6|7253.8|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|11
1624359370000|2021-06-22 10:56:10|7253.7|7250.9|7250.6|7247.8|7253.7|7250.9|7249.6|7246.8|177
1624359380000|2021-06-22 10:56:20|7249.7|7246.9|7250.2|7247.4|7250.6|7247.8|7249.6|7246.8|42
1624359390000|2021-06-22 10:56:30|7250.6|7247.8|7249.7|7246.9|7250.6|7247.8|7249.6|7246.8|34
1624359400000|2021-06-22 10:56:40|7250.1|7247.3|7250.2|7247.4|7250.6|7247.8|7249.7|7246.9|22
1624359410000|2021-06-22 10:56:50|7250.6|7247.8|7250.2|7247.4|7250.6|7247.8|7249.7|7246.9|33
1624359420000|2021-06-22 10:57:00|7249.7|7246.9|7251.6|7248.8|7251.7|7248.9|7249.7|7246.9|53
1624359430000|2021-06-22 10:57:10|7251.7|7248.9|7251.6|7248.8|7251.7|7248.9|7250.7|7247.9|15
1624359440000|2021-06-22 10:57:20|7251.7|7248.9|7251.6|7248.8|7251.7|7248.9|7251.6|7248.8|10
1624359450000|2021-06-22 10:57:30|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|19
1624359460000|2021-06-22 10:57:40|7251.6|7248.8|7251.7|7248.9|7251.7|7248.9|7251.6|7248.8|16
1624359470000|2021-06-22 10:57:50|7252.6|7249.8|7252.6|7249.8|7252.7|7249.9|7251.6|7248.8|25
1624359480000|2021-06-22 10:58:00|7251.7|7248.9|7252.7|7249.9|7252.7|7249.9|7251.7|7248.9|12
1624359490000|2021-06-22 10:58:10|7252.6|7249.8|7252.6|7249.8|7252.7|7249.9|7251.6|7248.8|10
1624359500000|2021-06-22 10:58:20|7252.2|7249.4|7252.2|7249.4|7252.6|7249.8|7251.7|7248.9|5
1624359510000|2021-06-22 10:58:30|7251.7|7248.9|7252.7|7249.9|7252.7|7249.9|7251.7|7248.9|0
1624359520000|2021-06-22 10:58:40|7253.6|7250.8|7252.7|7249.9|7253.6|7250.8|7252.7|7249.9|10
1624359530000|2021-06-22 10:58:50|7252.6|7249.8|7252.7|7249.9|7252.7|7249.9|7252.6|7249.8|0
1624359540000|2021-06-22 10:59:00|7252.6|7249.8|7252.6|7249.8|7252.7|7249.9|7252.6|7249.8|0
1624359550000|2021-06-22 10:59:10|7251.7|7248.9|7251.7|7248.9|7252.7|7249.9|7251.6|7248.8|33
1624359560000|2021-06-22 10:59:20|7251.6|7248.8|7250.7|7247.9|7251.7|7248.9|7250.7|7247.9|9
1624359570000|2021-06-22 10:59:30|7251.6|7248.8|7251.6|7248.8|7251.7|7248.9|7251.6|7248.8|8
1624359580000|2021-06-22 10:59:40|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.6|7248.8|2
1624359590000|2021-06-22 10:59:50|7251.6|7248.8|7252.7|7249.9|7253.6|7250.8|7251.6|7248.8|20
1624359600000|2021-06-22 11:00:00|7252.6|7249.8|7253.6|7250.8|7253.7|7250.9|7251.7|7248.9|25
1624359610000|2021-06-22 11:00:10|7253.2|7250.4|7253.1|7250.3|7256.6|7253.8|7252.7|7249.9|176
1624359620000|2021-06-22 11:00:20|7252.7|7249.9|7252.6|7249.8|7253.6|7250.8|7252.6|7249.8|8
1624359630000|2021-06-22 11:00:30|7251.7|7248.9|7253.6|7250.8|7253.6|7250.8|7251.7|7248.9|20
1624359640000|2021-06-22 11:00:40|7253.7|7250.9|7254.6|7251.8|7254.6|7251.8|7253.6|7250.8|2
1624359650000|2021-06-22 11:00:50|||||||||2
1624359660000|2021-06-22 11:01:00|7254.7|7251.9|7256.6|7253.8|7256.6|7253.8|7254.7|7251.9|34
1624359670000|2021-06-22 11:01:10|7256.1|7253.3|7258.6|7255.8|7258.6|7255.8|7255.6|7252.8|32
1624359680000|2021-06-22 11:01:20|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|16
1624359690000|2021-06-22 11:01:30|7256.6|7253.8|7256.6|7253.8|7257.6|7254.8|7256.6|7253.8|21
1624359700000|2021-06-22 11:01:40|7255.7|7252.9|7256.6|7253.8|7256.6|7253.8|7255.6|7252.8|27
1624359710000|2021-06-22 11:01:50|7256.2|7253.4|7256.6|7253.8|7256.6|7253.8|7255.6|7252.8|2
1624359720000|2021-06-22 11:02:00|7257.1|7254.3|7256.6|7253.8|7257.1|7254.3|7256.6|7253.8|15
1624359730000|2021-06-22 11:02:10|7257.1|7254.3|7255.6|7252.8|7257.1|7254.3|7255.6|7252.8|2
1624359740000|2021-06-22 11:02:20|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|20
1624359750000|2021-06-22 11:02:30|7255.6|7252.8|7256.6|7253.8|7256.6|7253.8|7255.6|7252.8|18
1624359760000|2021-06-22 11:02:40|7257.6|7254.8|7256.6|7253.8|7258.6|7255.8|7256.6|7253.8|43
1624359770000|2021-06-22 11:02:50|7257.1|7254.3|7255.6|7252.8|7257.6|7254.8|7255.6|7252.8|9
1624359780000|2021-06-22 11:03:00|||||||||3
1624359790000|2021-06-22 11:03:10|7255.1|7252.3|7254.6|7251.8|7255.6|7252.8|7254.6|7251.8|10
1624359800000|2021-06-22 11:03:20|7255.1|7252.3|7255.6|7252.8|7255.6|7252.8|7254.6|7251.8|7
1624359810000|2021-06-22 11:03:30|7257.6|7254.8|7262.6|7259.8|7263.6|7260.8|7257.6|7254.8|168
1624359820000|2021-06-22 11:03:40|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|16
1624359830000|2021-06-22 11:03:50|||||||||7
1624359840000|2021-06-22 11:04:00|7262.6|7259.8|7263.6|7260.8|7264.6|7261.8|7261.6|7258.8|194
1624359850000|2021-06-22 11:04:10|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|15
1624359860000|2021-06-22 11:04:20|7263.7|7260.9|7263.6|7260.8|7265.6|7262.8|7263.6|7260.8|39
1624359870000|2021-06-22 11:04:30|7264.1|7261.3|7263.6|7260.8|7264.6|7261.8|7263.6|7260.8|8
1624359880000|2021-06-22 11:04:40|||||||||5
1624359890000|2021-06-22 11:04:50|7264.6|7261.8|7263.6|7260.8|7265.6|7262.8|7263.6|7260.8|53
1624359900000|2021-06-22 11:05:00|7264.6|7261.8|7263.6|7260.8|7264.6|7261.8|7262.6|7259.8|32
1624359910000|2021-06-22 11:05:10|7264.6|7261.8|7265.1|7262.3|7265.1|7262.3|7264.1|7261.3|12
1624359920000|2021-06-22 11:05:20|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7263.6|7260.8|42
1624359930000|2021-06-22 11:05:30|7265.1|7262.3|7265.6|7262.8|7266.6|7263.8|7265.1|7262.3|16
1624359940000|2021-06-22 11:05:40|7264.6|7261.8|7264.6|7261.8|7265.1|7262.3|7264.6|7261.8|21
1624359950000|2021-06-22 11:05:50|||||||||4
1624359960000|2021-06-22 11:06:00|7263.7|7260.9|7263.6|7260.8|7264.6|7261.8|7263.6|7260.8|15
1624359970000|2021-06-22 11:06:10|7264.1|7261.3|7267.6|7264.8|7268.6|7265.8|7264.1|7261.3|156
1624359980000|2021-06-22 11:06:20|||||||||8
1624359990000|2021-06-22 11:06:30|||||||||10
1624360000000|2021-06-22 11:06:40|7267.1|7264.3|7267.6|7264.8|7267.6|7264.8|7266.6|7263.8|31
1624360010000|2021-06-22 11:06:50|7267.1|7264.3|7267.6|7264.8|7268.6|7265.8|7267.1|7264.3|5
1624360020000|2021-06-22 11:07:00|7268.6|7265.8|7268.6|7265.8|7269|7266.2|7268.5|7265.7|25
1624360030000|2021-06-22 11:07:10|7268.5|7265.7|7268.6|7265.8|7268.6|7265.8|7268.5|7265.7|2
1624360040000|2021-06-22 11:07:20|7268.5|7265.7|7268|7265.2|7268.5|7265.7|7267.6|7264.8|9
1624360050000|2021-06-22 11:07:30|7268.5|7265.7|7267.6|7264.8|7269.5|7266.7|7267.5|7264.7|11
1624360060000|2021-06-22 11:07:40|7268|7265.2|7267.6|7264.8|7268.5|7265.7|7267.6|7264.8|12
1624360070000|2021-06-22 11:07:50|7268|7265.2|7268.6|7265.8|7268.6|7265.8|7267.6|7264.8|28
1624360080000|2021-06-22 11:08:00|7269.5|7266.7|7269|7266.2|7269.5|7266.7|7268.5|7265.7|46
1624360090000|2021-06-22 11:08:10|7268.6|7265.8|7269.6|7266.8|7269.6|7266.8|7268.6|7265.8|8
1624360100000|2021-06-22 11:08:20|7269.5|7266.7|7268.6|7265.8|7269.6|7266.8|7268.6|7265.8|6
1624360110000|2021-06-22 11:08:30|7269|7266.2|7268.6|7265.8|7269.5|7266.7|7268.6|7265.8|4
1624360120000|2021-06-22 11:08:40|7269.5|7266.7|7268.6|7265.8|7269.6|7266.8|7268.6|7265.8|51
1624360130000|2021-06-22 11:08:50|7269|7266.2|7266.6|7263.8|7269.6|7266.8|7264.6|7261.8|72
1624360140000|2021-06-22 11:09:00|7267.1|7264.3|7263.6|7260.8|7267.1|7264.3|7262.6|7259.8|141
1624360150000|2021-06-22 11:09:10|7264.1|7261.3|7264.6|7261.8|7264.6|7261.8|7263.6|7260.8|22
1624360160000|2021-06-22 11:09:20|7264.1|7261.3|7264.6|7261.8|7264.6|7261.8|7264.1|7261.3|15
1624360170000|2021-06-22 11:09:30|7263.6|7260.8|7264.6|7261.8|7264.6|7261.8|7263.6|7260.8|8
1624360180000|2021-06-22 11:09:40|||||||||4
1624360190000|2021-06-22 11:09:50|7265.1|7262.3|7268.1|7265.3|7268.6|7265.8|7265.1|7262.3|163
1624360200000|2021-06-22 11:10:00|7267.6|7264.8|7268.6|7265.8|7268.6|7265.8|7266.6|7263.8|40
1624360210000|2021-06-22 11:10:10|7268.5|7265.7|7266.6|7263.8|7268.6|7265.8|7266.5|7263.7|14
1624360220000|2021-06-22 11:10:20|7266.5|7263.7|7266.6|7263.8|7267.1|7264.3|7266.5|7263.7|7
1624360230000|2021-06-22 11:10:30|7266.5|7263.7|7266.5|7263.7|7266.6|7263.8|7265.6|7262.8|11
1624360240000|2021-06-22 11:10:40|7266.1|7263.3|7268.6|7265.8|7268.6|7265.8|7265.6|7262.8|54
1624360250000|2021-06-22 11:10:50|7268.5|7265.7|7268.5|7265.7|7268.6|7265.8|7267.6|7264.8|19
1624360260000|2021-06-22 11:11:00|7268.6|7265.8|7267.6|7264.8|7268.6|7265.8|7267.5|7264.7|13
1624360270000|2021-06-22 11:11:10|7267.5|7264.7|7266.5|7263.7|7267.5|7264.7|7265.6|7262.8|34
1624360280000|2021-06-22 11:11:20|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|7266.5|7263.7|7
1624360290000|2021-06-22 11:11:30|7267|7264.2|7267.1|7264.3|7267.1|7264.3|7266.6|7263.8|3
1624360300000|2021-06-22 11:11:40|7266.6|7263.8|7266.5|7263.7|7266.6|7263.8|7265.6|7262.8|6
1624360310000|2021-06-22 11:11:50|7265.6|7262.8|7265.5|7262.7|7265.6|7262.8|7265.5|7262.7|11
1624360320000|2021-06-22 11:12:00|7265.1|7262.3|7265.1|7262.3|7265.1|7262.3|7265.1|7262.3|13
1624360330000|2021-06-22 11:12:10|7265.5|7262.7|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|16
1624360340000|2021-06-22 11:12:20|7264.6|7261.8|7264.5|7261.7|7264.6|7261.8|7264.5|7261.7|9
1624360350000|2021-06-22 11:12:30|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|6
1624360360000|2021-06-22 11:12:40|7264.5|7261.7|7264.6|7261.8|7264.6|7261.8|7264.5|7261.7|3
1624360370000|2021-06-22 11:12:50|7264.5|7261.7|7264.1|7261.3|7264.6|7261.8|7263.5|7260.7|36
1624360380000|2021-06-22 11:13:00|7264.5|7261.7|7264.5|7261.7|7264.6|7261.8|7264.1|7261.3|0
1624360400000|2021-06-22 11:13:20|7263.6|7260.8|7263.6|7260.8|7264.1|7261.3|7263.5|7260.7|16
1624360410000|2021-06-22 11:13:30|7264.6|7261.8|7265.6|7262.8|7265.6|7262.8|7263.6|7260.8|50
1624360420000|2021-06-22 11:13:40|7266.5|7263.7|7267.1|7264.3|7267.6|7264.8|7266.5|7263.7|49
1624360430000|2021-06-22 11:13:50|7267.5|7264.7|7267.1|7264.3|7267.6|7264.8|7266.5|7263.7|22
1624360440000|2021-06-22 11:14:00|7266.6|7263.8|7268.1|7265.3|7268.5|7265.7|7266.5|7263.7|19
1624360450000|2021-06-22 11:14:10|7267.6|7264.8|7268.6|7265.8|7269.6|7266.8|7267.6|7264.8|26
1624360460000|2021-06-22 11:14:20|7267.6|7264.8|7267.6|7264.8|7268.1|7265.3|7267.6|7264.8|4
1624360470000|2021-06-22 11:14:30|7267.5|7264.7|7264.6|7261.8|7267.5|7264.7|7264.5|7261.7|97
1624360480000|2021-06-22 11:14:40|7265.1|7262.3|7265.1|7262.3|7265.6|7262.8|7264.6|7261.8|17
1624360490000|2021-06-22 11:14:50|7264.6|7261.8|7265.6|7262.8|7265.6|7262.8|7264.6|7261.8|7
1624360500000|2021-06-22 11:15:00|7265.5|7262.7|7263.6|7260.8|7265.5|7262.7|7263.6|7260.8|16
1624360510000|2021-06-22 11:15:10|7263.5|7260.7|7262.5|7259.7|7263.6|7260.8|7262.5|7259.7|14
1624360520000|2021-06-22 11:15:20|7262.6|7259.8|7263.5|7260.7|7263.6|7260.8|7262.6|7259.8|4
1624360530000|2021-06-22 11:15:30|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|7263.5|7260.7|1
1624360540000|2021-06-22 11:15:40|7263.5|7260.7|7263.5|7260.7|7263.6|7260.8|7263.5|7260.7|8
1624360550000|2021-06-22 11:15:50|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|7263.1|7260.3|7
1624360560000|2021-06-22 11:16:00|7263.5|7260.7|7262.5|7259.7|7263.5|7260.7|7261.6|7258.8|14
1624360570000|2021-06-22 11:16:10|7262.6|7259.8|7262.5|7259.7|7262.6|7259.8|7261.6|7258.8|24
1624360580000|2021-06-22 11:16:20|7262.6|7259.8|7262.5|7259.7|7263.5|7260.7|7262.5|7259.7|4
1624360590000|2021-06-22 11:16:30|7262.6|7259.8|7264.6|7261.8|7265.6|7262.8|7261.6|7258.8|85
1624360600000|2021-06-22 11:16:40|7264.5|7261.7|7264.6|7261.8|7265.6|7262.8|7264.5|7261.7|18
1624360610000|2021-06-22 11:16:50|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7264.5|7261.7|34
1624360620000|2021-06-22 11:17:00|7265.1|7262.3|7264.5|7261.7|7265.1|7262.3|7264.5|7261.7|1
1624360630000|2021-06-22 11:17:10|7264.6|7261.8|7264.5|7261.7|7264.6|7261.8|7263.6|7260.8|10
1624360640000|2021-06-22 11:17:20|7264.6|7261.8|7264.5|7261.7|7264.6|7261.8|7264.5|7261.7|0
1624360650000|2021-06-22 11:17:30|7264.1|7261.3|7263.5|7260.7|7264.1|7261.3|7262.6|7259.8|11
1624360660000|2021-06-22 11:17:40|7263.6|7260.8|7262.6|7259.8|7263.6|7260.8|7262.6|7259.8|11
1624360670000|2021-06-22 11:17:50|7263.1|7260.3|7263.5|7260.7|7263.6|7260.8|7263.1|7260.3|3
1624360680000|2021-06-22 11:18:00|7263.6|7260.8|7263.5|7260.7|7264.6|7261.8|7262.5|7259.7|38
1624360690000|2021-06-22 11:18:10|7263.1|7260.3|7262.5|7259.7|7263.1|7260.3|7262.5|7259.7|0
1624360700000|2021-06-22 11:18:20|7262.6|7259.8|7263.5|7260.7|7263.6|7260.8|7262.5|7259.7|7
1624360710000|2021-06-22 11:18:30|7263.6|7260.8|7264.6|7261.8|7264.6|7261.8|7263.6|7260.8|7
1624360720000|2021-06-22 11:18:40|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7264.1|7261.3|3
1624360730000|2021-06-22 11:18:50|7265.6|7262.8|7266.1|7263.3|7266.1|7263.3|7265.5|7262.7|8
1624360740000|2021-06-22 11:19:00|7265.6|7262.8|7266.5|7263.7|7266.6|7263.8|7265.6|7262.8|0
1624360750000|2021-06-22 11:19:10|7266.6|7263.8|7266.1|7263.3|7267.5|7264.7|7265.5|7262.7|44
1624360760000|2021-06-22 11:19:20|7265.6|7262.8|7266.5|7263.7|7266.5|7263.7|7265.6|7262.8|2
1624360770000|2021-06-22 11:19:30|7266.6|7263.8|7266.5|7263.7|7266.6|7263.8|7266.5|7263.7|1
1624360780000|2021-06-22 11:19:40|7267.5|7264.7|7267.5|7264.7|7268|7265.2|7266.6|7263.8|30
1624360790000|2021-06-22 11:19:50|7267.1|7264.3|7267.6|7264.8|7267.6|7264.8|7266.6|7263.8|4
1624360800000|2021-06-22 11:20:00|7267.5|7264.7|7265.6|7262.8|7267.6|7264.8|7265.6|7262.8|9
1624360810000|2021-06-22 11:20:10|7265.5|7262.7|7265.6|7262.8|7265.6|7262.8|7265.5|7262.7|9
1624360820000|2021-06-22 11:20:20|7266.1|7263.3|7266.1|7263.3|7266.5|7263.7|7265.6|7262.8|6
1624360830000|2021-06-22 11:20:30|7266.5|7263.7|7265.6|7262.8|7266.6|7263.8|7265.6|7262.8|3
1624360840000|2021-06-22 11:20:40|7264.6|7261.8|7266.6|7263.8|7266.6|7263.8|7264.6|7261.8|19
1624360850000|2021-06-22 11:20:50|7267.1|7264.3|7267.5|7264.7|7267.5|7264.7|7266.5|7263.7|8
1624360860000|2021-06-22 11:21:00|7266.6|7263.8|7266.5|7263.7|7267.5|7264.7|7266.5|7263.7|9
1624360870000|2021-06-22 11:21:10|7265.6|7262.8|7260.6|7257.8|7265.6|7262.8|7260.5|7257.7|143
1624360880000|2021-06-22 11:21:20|7261|7258.2|7261.5|7258.7|7262.5|7259.7|7258.5|7255.7|207
1624360890000|2021-06-22 11:21:30|7261.6|7258.8|7261.5|7258.7|7261.6|7258.8|7261.5|7258.7|5
1624360900000|2021-06-22 11:21:40|7261.6|7258.8|7261.6|7258.8|7262.5|7259.7|7261|7258.2|22
1624360910000|2021-06-22 11:21:50|7262|7259.2|7263|7260.2|7263.6|7260.8|7262|7259.2|21
1624360920000|2021-06-22 11:22:00|7263.5|7260.7|7263.6|7260.8|7263.6|7260.8|7263|7260.2|3
1624360930000|2021-06-22 11:22:10|7263.5|7260.7|7263.5|7260.7|7264.5|7261.7|7263.5|7260.7|7
1624360940000|2021-06-22 11:22:20|7263|7260.2|7263.1|7260.3|7263.5|7260.7|7262.6|7259.8|12
1624360950000|2021-06-22 11:22:30|7263|7260.2|7263.5|7260.7|7263.5|7260.7|7263|7260.2|5
1624360960000|2021-06-22 11:22:40|7263.1|7260.3|7262.5|7259.7|7263.5|7260.7|7262.5|7259.7|0
1624360970000|2021-06-22 11:22:50|7262|7259.2|7261.6|7258.8|7262.6|7259.8|7261.6|7258.8|23
1624360980000|2021-06-22 11:23:00|7261.5|7258.7|7260.6|7257.8|7261.6|7258.8|7260.5|7257.7|7
1624360990000|2021-06-22 11:23:10|7260.5|7257.7|7260.5|7257.7|7260.6|7257.8|7259.6|7256.8|8
1624361000000|2021-06-22 11:23:20|7260|7257.2|7260.5|7257.7|7260.5|7257.7|7259.6|7256.8|7
1624361010000|2021-06-22 11:23:30|7260.6|7257.8|7260.6|7257.8|7260.6|7257.8|7260.6|7257.8|0
1624361020000|2021-06-22 11:23:40|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|7260.6|7257.8|24
1624361030000|2021-06-22 11:23:50|7261.6|7258.8|7261.5|7258.7|7261.6|7258.8|7260.5|7257.7|8
1624361040000|2021-06-22 11:24:00|7260.6|7257.8|7255.6|7252.8|7261|7258.2|7255.5|7252.7|116
1624361050000|2021-06-22 11:24:10|7256.5|7253.7|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|25
1624361060000|2021-06-22 11:24:20|7255.5|7252.7|7255.6|7252.8|7256.6|7253.8|7255.5|7252.7|48
1624361070000|2021-06-22 11:24:30|7256|7253.2|7256.6|7253.8|7256.6|7253.8|7255.6|7252.8|19
1624361080000|2021-06-22 11:24:40|7255.6|7252.8|7256.6|7253.8|7258.6|7255.8|7255.6|7252.8|53
1624361090000|2021-06-22 11:24:50|7257.5|7254.7|7256.6|7253.8|7257.6|7254.8|7256.6|7253.8|30
1624361100000|2021-06-22 11:25:00|7257.1|7254.3|7256.6|7253.8|7257.6|7254.8|7256.6|7253.8|7
1624361110000|2021-06-22 11:25:10|||||||||7
1624361120000|2021-06-22 11:25:20|7257.1|7254.3|7255.6|7252.8|7257.6|7254.8|7254.6|7251.8|58
1624361130000|2021-06-22 11:25:30|7256.1|7253.3|7256.6|7253.8|7256.6|7253.8|7256.1|7253.3|11
1624361140000|2021-06-22 11:25:40|||||||||1
1624361150000|2021-06-22 11:25:50|7257|7254.2|7258.1|7255.3|7258.6|7255.8|7257|7254.2|26
1624361160000|2021-06-22 11:26:00|7258.6|7255.8|7259.1|7256.3|7259.6|7256.8|7257.6|7254.8|31
1624361170000|2021-06-22 11:26:10|7258.6|7255.8|7258.6|7255.8|7259.6|7256.8|7258.6|7255.8|5
1624361180000|2021-06-22 11:26:20|7259.1|7256.3|7260.6|7257.8|7262.6|7259.8|7258.6|7255.8|121
1624361190000|2021-06-22 11:26:30|7259.6|7256.8|7260.6|7257.8|7261.1|7258.3|7259.6|7256.8|24
1624361200000|2021-06-22 11:26:40|7260.5|7257.7|7260.6|7257.8|7260.6|7257.8|7259.6|7256.8|31
1624361210000|2021-06-22 11:26:50|7260.1|7257.3|7259.6|7256.8|7260.6|7257.8|7258.5|7255.7|36
1624361220000|2021-06-22 11:27:00|7258.6|7255.8|7258.1|7255.3|7259.1|7256.3|7257.6|7254.8|84
1624361230000|2021-06-22 11:27:10|7257.6|7254.8|7256.6|7253.8|7257.6|7254.8|7256.6|7253.8|16
1624361240000|2021-06-22 11:27:20|7257.6|7254.8|7257.1|7254.3|7257.6|7254.8|7256.6|7253.8|7
1624361250000|2021-06-22 11:27:30|7256.6|7253.8|7257.6|7254.8|7258.5|7255.7|7256.6|7253.8|50
1624361260000|2021-06-22 11:27:40|7257.1|7254.3|7258.6|7255.8|7258.6|7255.8|7256.6|7253.8|31
1624361270000|2021-06-22 11:27:50|7259|7256.2|7259.6|7256.8|7259.6|7256.8|7258.6|7255.8|12
1624361280000|2021-06-22 11:28:00|7259.1|7256.3|7259.6|7256.8|7259.6|7256.8|7258.6|7255.8|8
1624361290000|2021-06-22 11:28:10|7259.1|7256.3|7261.1|7258.3|7261.6|7258.8|7258.6|7255.8|55
1624361300000|2021-06-22 11:28:20|7261.6|7258.8|7262.6|7259.8|7262.6|7259.8|7261.6|7258.8|8
1624361310000|2021-06-22 11:28:30|7263|7260.2|7263.1|7260.3|7263.1|7260.3|7262.6|7259.8|7
1624361320000|2021-06-22 11:28:40|7262.6|7259.8|7263.6|7260.8|7263.6|7260.8|7262.6|7259.8|2
1624361330000|2021-06-22 11:28:50|7263.1|7260.3|7263.6|7260.8|7263.6|7260.8|7262.6|7259.8|5
1624361340000|2021-06-22 11:29:00|7263.5|7260.7|7264.1|7261.3|7264.6|7261.8|7263.5|7260.7|7
1624361350000|2021-06-22 11:29:10|7263.6|7260.8|7264.6|7261.8|7264.6|7261.8|7263.6|7260.8|1
1624361360000|2021-06-22 11:29:20|7265.6|7262.8|7266|7263.2|7266.6|7263.8|7264.6|7261.8|74
1624361370000|2021-06-22 11:29:30|7265.6|7262.8|7266.5|7263.7|7266.6|7263.8|7265.1|7262.3|25
1624361380000|2021-06-22 11:29:40|7266.6|7263.8|7266.5|7263.7|7266.6|7263.8|7266|7263.2|3
1624361390000|2021-06-22 11:29:50|7266.6|7263.8|7267|7264.2|7267.6|7264.8|7266.5|7263.7|33
1624361400000|2021-06-22 11:30:00|7267.5|7264.7|7266.6|7263.8|7267.6|7264.8|7265.5|7262.7|57
1624361410000|2021-06-22 11:30:10|7267.5|7264.7|7266.6|7263.8|7267.6|7264.8|7265.6|7262.8|22
1624361420000|2021-06-22 11:30:20|7266.5|7263.7|7266.6|7263.8|7267.5|7264.7|7266.5|7263.7|20
1624361430000|2021-06-22 11:30:30|7266.5|7263.7|7268.6|7265.8|7268.6|7265.8|7266.5|7263.7|30
1624361440000|2021-06-22 11:30:40|7268.5|7265.7|7267.1|7264.3|7268.5|7265.7|7266.6|7263.8|17
1624361450000|2021-06-22 11:30:50|7266.6|7263.8|7266.6|7263.8|7267.6|7264.8|7266.6|7263.8|42
1624361460000|2021-06-22 11:31:00|7266.5|7263.7|7266.1|7263.3|7267.1|7264.3|7265.6|7262.8|35
1624361470000|2021-06-22 11:31:10|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7264.6|7261.8|18
1624361480000|2021-06-22 11:31:20|7265.1|7262.3|7266.6|7263.8|7266.6|7263.8|7265.1|7262.3|13
1624361490000|2021-06-22 11:31:30|7267.1|7264.3|7266.6|7263.8|7267.1|7264.3|7266.6|7263.8|3
1624361510000|2021-06-22 11:31:50|7267.1|7264.3|7268.6|7265.8|7268.6|7265.8|7267.1|7264.3|28
1624361520000|2021-06-22 11:32:00|7268.1|7265.3|7266.5|7263.7|7268.1|7265.3|7266.5|7263.7|27
1624361530000|2021-06-22 11:32:10|7267|7264.2|7267.5|7264.7|7267.5|7264.7|7266.5|7263.7|15
1624361540000|2021-06-22 11:32:20|7267|7264.2|7266.5|7263.7|7267.5|7264.7|7266.5|7263.7|9
1624361550000|2021-06-22 11:32:30|7267|7264.2|7266.5|7263.7|7267|7264.2|7266.5|7263.7|11
1624361560000|2021-06-22 11:32:40|7267.5|7264.7|7266.5|7263.7|7267.5|7264.7|7266|7263.2|56
1624361570000|2021-06-22 11:32:50|7265.6|7262.8|7265.5|7262.7|7265.6|7262.8|7265.5|7262.7|12
1624361580000|2021-06-22 11:33:00|7265.1|7262.3|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|30
1624361590000|2021-06-22 11:33:10|7264.1|7261.3|7264.5|7261.7|7264.5|7261.7|7263.5|7260.7|5
1624361600000|2021-06-22 11:33:20|7263.6|7260.8|7263.1|7260.3|7263.6|7260.8|7262.6|7259.8|10
1624361610000|2021-06-22 11:33:30|7262.6|7259.8|7260.5|7257.7|7263.5|7260.7|7260.5|7257.7|72
1624361620000|2021-06-22 11:33:40|7260.6|7257.8|7261.6|7258.8|7261.6|7258.8|7260.5|7257.7|31
1624361630000|2021-06-22 11:33:50|7261.5|7258.7|7264|7261.2|7265.5|7262.7|7261.5|7258.7|91
1624361640000|2021-06-22 11:34:00|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|10
1624361650000|2021-06-22 11:34:10|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|7264|7261.2|19
1624361660000|2021-06-22 11:34:20|7265|7262.2|7265.5|7262.7|7266.5|7263.7|7264.5|7261.7|101
1624361670000|2021-06-22 11:34:30|7266|7263.2|7265.5|7262.7|7266|7263.2|7265.5|7262.7|5
1624361680000|2021-06-22 11:34:40|||||||||2
1624361690000|2021-06-22 11:34:50|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|14
1624361700000|2021-06-22 11:35:00|7264|7261.2|7263.5|7260.7|7264.5|7261.7|7263|7260.2|25
1624361710000|2021-06-22 11:35:10|7263|7260.2|7263.5|7260.7|7263.5|7260.7|7261.5|7258.7|45
1624361720000|2021-06-22 11:35:20|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|7261.5|7258.7|14
1624361730000|2021-06-22 11:35:30|7263|7260.2|7263.5|7260.7|7263.5|7260.7|7263|7260.2|8
1624361740000|2021-06-22 11:35:40|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|6
1624361760000|2021-06-22 11:36:00|7263.4|7260.6|7263.5|7260.7|7263.5|7260.7|7262.5|7259.7|32
1624361770000|2021-06-22 11:36:10|7263|7260.2|7263.5|7260.7|7263.5|7260.7|7262.5|7259.7|15
1624361780000|2021-06-22 11:36:20|7263|7260.2|7263.5|7260.7|7263.5|7260.7|7262.5|7259.7|7
1624361790000|2021-06-22 11:36:30|7266.5|7263.7|7266.5|7263.7|7267.5|7264.7|7266.5|7263.7|105
1624361800000|2021-06-22 11:36:40|7265.5|7262.7|7265.5|7262.7|7266.5|7263.7|7265.5|7262.7|7
1624361810000|2021-06-22 11:36:50|7266.5|7263.7|7265.5|7262.7|7266.5|7263.7|7265.5|7262.7|9
1624361820000|2021-06-22 11:37:00|7266.5|7263.7|7265.5|7262.7|7266.5|7263.7|7265.5|7262.7|10
1624361830000|2021-06-22 11:37:10|7265|7262.2|7263.5|7260.7|7265.5|7262.7|7262|7259.2|323
1624361840000|2021-06-22 11:37:20|7262.5|7259.7|7263|7260.2|7264.5|7261.7|7262.5|7259.7|71
1624361850000|2021-06-22 11:37:30|7262.5|7259.7|7263|7260.2|7263.5|7260.7|7262.5|7259.7|7
1624361860000|2021-06-22 11:37:40|7262.5|7259.7|7263|7260.2|7263.5|7260.7|7262.5|7259.7|11
1624361870000|2021-06-22 11:37:50|7263.5|7260.7|7262|7259.2|7263.5|7260.7|7262|7259.2|10
1624361880000|2021-06-22 11:38:00|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|4
1624361890000|2021-06-22 11:38:10|7262|7259.2|7261.5|7258.7|7262|7259.2|7261.5|7258.7|33
1624361910000|2021-06-22 11:38:30|||||||||2
1624361920000|2021-06-22 11:38:40|||||||||1
1624361930000|2021-06-22 11:38:50|||||||||1
1624361940000|2021-06-22 11:39:00|7262.5|7259.7|7261.5|7258.7|7262.5|7259.7|7261.5|7258.7|45
1624361950000|2021-06-22 11:39:10|7260.5|7257.7|7257.5|7254.7|7260.5|7257.7|7257.5|7254.7|121
1624361960000|2021-06-22 11:39:20|7258|7255.2|7258.5|7255.7|7258.5|7255.7|7257.5|7254.7|13
1624361970000|2021-06-22 11:39:30|7258.9|7256.1|7258.5|7255.7|7258.9|7256.1|7258.5|7255.7|7
1624361980000|2021-06-22 11:39:40|7258|7255.2|7257.5|7254.7|7258.5|7255.7|7257.5|7254.7|16
1624361990000|2021-06-22 11:39:50|7256.5|7253.7|7257.5|7254.7|7258.4|7255.6|7256.5|7253.7|42
1624362000000|2021-06-22 11:40:00|7256.5|7253.7|7251.5|7248.7|7257.5|7254.7|7250.5|7247.7|196
1624362010000|2021-06-22 11:40:10|7252.4|7249.6|7252.5|7249.7|7253.4|7250.6|7251.5|7248.7|60
1624362020000|2021-06-22 11:40:20|7253.5|7250.7|7253.5|7250.7|7254.5|7251.7|7253.5|7250.7|32
1624362030000|2021-06-22 11:40:30|7253|7250.2|7253.5|7250.7|7253.5|7250.7|7253|7250.2|13
1624362040000|2021-06-22 11:40:40|7254|7251.2|7254.5|7251.7|7254.5|7251.7|7254|7251.2|22
1624362050000|2021-06-22 11:40:50|7255.4|7252.6|7255.5|7252.7|7255.5|7252.7|7255|7252.2|22
1624362060000|2021-06-22 11:41:00|7255.9|7253.1|7256.5|7253.7|7256.5|7253.7|7255.5|7252.7|24
1624362070000|2021-06-22 11:41:10|7256.9|7254.1|7256.5|7253.7|7257.5|7254.7|7256.5|7253.7|16
1624362080000|2021-06-22 11:41:20|7257.5|7254.7|7258.5|7255.7|7259.5|7256.7|7257.5|7254.7|38
1624362090000|2021-06-22 11:41:30|||||||||8
1624362100000|2021-06-22 11:41:40|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|8
1624362110000|2021-06-22 11:41:50|7258.5|7255.7|7258|7255.2|7258.5|7255.7|7257.5|7254.7|16
1624362120000|2021-06-22 11:42:00|7258.5|7255.7|7260.5|7257.7|7260.5|7257.7|7257.5|7254.7|33
1624362130000|2021-06-22 11:42:10|7260|7257.2|7260.5|7257.7|7260.5|7257.7|7260|7257.2|17
1624362140000|2021-06-22 11:42:20|7260|7257.2|7259.5|7256.7|7260|7257.2|7259.5|7256.7|200
1624362150000|2021-06-22 11:42:30|7260.4|7257.6|7257.5|7254.7|7260.4|7257.6|7256.5|7253.7|74
1624362160000|2021-06-22 11:42:40|7257|7254.2|7256.5|7253.7|7257.5|7254.7|7255.5|7252.7|27
1624362170000|2021-06-22 11:42:50|7255.5|7252.7|7259.5|7256.7|7260.5|7257.7|7255.5|7252.7|57
1624362180000|2021-06-22 11:43:00|7259|7256.2|7259.5|7256.7|7259.5|7256.7|7259|7256.2|5
1624362190000|2021-06-22 11:43:10|7259.9|7257.1|7259.5|7256.7|7260.5|7257.7|7259.5|7256.7|18
1624362200000|2021-06-22 11:43:20|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7259.5|7256.7|17
1624362210000|2021-06-22 11:43:30|7260|7257.2|7260|7257.2|7260.5|7257.7|7259.5|7256.7|11
1624362220000|2021-06-22 11:43:40|7259.5|7256.7|7259.5|7256.7|7260.5|7257.7|7259.5|7256.7|23
1624362230000|2021-06-22 11:43:50|7260|7257.2|7260.5|7257.7|7260.5|7257.7|7259.5|7256.7|5
1624362240000|2021-06-22 11:44:00|7261|7258.2|7261|7258.2|7261.5|7258.7|7260.5|7257.7|14
1624362250000|2021-06-22 11:44:10|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7260|7257.2|7
1624362260000|2021-06-22 11:44:20|7260|7257.2|7259|7256.2|7260|7257.2|7258.5|7255.7|22
1624362270000|2021-06-22 11:44:30|7258.5|7255.7|7259.5|7256.7|7259.5|7256.7|7258.5|7255.7|5
1624362290000|2021-06-22 11:44:50|7259|7256.2|7259.5|7256.7|7259.5|7256.7|7259|7256.2|8
1624362300000|2021-06-22 11:45:00|7259|7256.2|7258.5|7255.7|7259|7256.2|7258.5|7255.7|0
1624362310000|2021-06-22 11:45:10|7259.5|7256.7|7258.5|7255.7|7259.5|7256.7|7258.5|7255.7|32
1624362320000|2021-06-22 11:45:20|||||||||12
1624362330000|2021-06-22 11:45:30|7259.4|7256.6|7259.5|7256.7|7259.5|7256.7|7258.5|7255.7|25
1624362340000|2021-06-22 11:45:40|7259|7256.2|7259.5|7256.7|7259.5|7256.7|7258.5|7255.7|8
1624362350000|2021-06-22 11:45:50|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|0
1624362360000|2021-06-22 11:46:00|7259|7256.2|7258.5|7255.7|7259|7256.2|7258.5|7255.7|8
1624362370000|2021-06-22 11:46:10|7259.4|7256.6|7258.9|7256.1|7259.5|7256.7|7258.5|7255.7|8
1624362380000|2021-06-22 11:46:20|7259.4|7256.6|7259.5|7256.7|7259.5|7256.7|7259.4|7256.6|5
1624362390000|2021-06-22 11:46:30|7260|7257.2|7260.5|7257.7|7260.5|7257.7|7259.9|7257.1|19
1624362400000|2021-06-22 11:46:40|7260|7257.2|7260.5|7257.7|7261.4|7258.6|7260|7257.2|10
1624362410000|2021-06-22 11:46:50|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|3
1624362420000|2021-06-22 11:47:00|7259.4|7256.6|7259.5|7256.7|7259.5|7256.7|7258.4|7255.6|100
1624362430000|2021-06-22 11:47:10|7259.4|7256.6|7258.5|7255.7|7259.5|7256.7|7258.5|7255.7|54
1624362440000|2021-06-22 11:47:20|7258.9|7256.1|7258.9|7256.1|7259.5|7256.7|7258.4|7255.6|3
1624362450000|2021-06-22 11:47:30|7258.5|7255.7|7258.5|7255.7|7259.4|7256.6|7258.5|7255.7|10
1624362470000|2021-06-22 11:47:50|7258.9|7256.1|7258.5|7255.7|7259.5|7256.7|7258.5|7255.7|11
1624362480000|2021-06-22 11:48:00|7258.4|7255.6|7258.5|7255.7|7258.5|7255.7|7258.4|7255.6|12
1624362490000|2021-06-22 11:48:10|7258.4|7255.6|7253.5|7250.7|7258.4|7255.6|7253.5|7250.7|252
1624362500000|2021-06-22 11:48:20|7254.5|7251.7|7254|7251.2|7254.5|7251.7|7252.5|7249.7|84
1624362510000|2021-06-22 11:48:30|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7252|7249.2|80
1624362520000|2021-06-22 11:48:40|7253|7250.2|7252.5|7249.7|7253.5|7250.7|7252.5|7249.7|22
1624362530000|2021-06-22 11:48:50|7253|7250.2|7253.5|7250.7|7253.5|7250.7|7253|7250.2|15
1624362540000|2021-06-22 11:49:00|7254.4|7251.6|7254.5|7251.7|7255.5|7252.7|7254.4|7251.6|77
1624362550000|2021-06-22 11:49:10|7255.5|7252.7|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|20
1624362560000|2021-06-22 11:49:20|7255|7252.2|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|14
1624362570000|2021-06-22 11:49:30|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255|7252.2|21
1624362580000|2021-06-22 11:49:40|7255|7252.2|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|21
1624362590000|2021-06-22 11:49:50|||||||||6
1624362600000|2021-06-22 11:50:00|7253.5|7250.7|7254.5|7251.7|7254.5|7251.7|7253.4|7250.6|59
1624362610000|2021-06-22 11:50:10|7254|7251.2|7254.5|7251.7|7254.5|7251.7|7254|7251.2|8
1624362620000|2021-06-22 11:50:20|7255.4|7252.6|7255.5|7252.7|7255.5|7252.7|7254.5|7251.7|24
1624362630000|2021-06-22 11:50:30|7255|7252.2|7255|7252.2|7255.5|7252.7|7254.9|7252.1|19
1624362640000|2021-06-22 11:50:40|7254.5|7251.7|7257.4|7254.6|7257.4|7254.6|7254.5|7251.7|27
1624362650000|2021-06-22 11:50:50|7257|7254.2|7256.4|7253.6|7257|7254.2|7256.4|7253.6|3
1624362660000|2021-06-22 11:51:00|7256|7253.2|7255.4|7252.6|7256|7253.2|7255.4|7252.6|15
1624362670000|2021-06-22 11:51:10|7254.5|7251.7|7255.4|7252.6|7255.4|7252.6|7254.5|7251.7|5
1624362680000|2021-06-22 11:51:20|||||||||1
1624362690000|2021-06-22 11:51:30|7256.4|7253.6|7256.4|7253.6|7256.5|7253.7|7255.5|7252.7|9
1624362700000|2021-06-22 11:51:40|7256|7253.2|7256.5|7253.7|7257.4|7254.6|7255.5|7252.7|15
1624362710000|2021-06-22 11:51:50|7256.4|7253.6|7257.4|7254.6|7257.4|7254.6|7256.4|7253.6|9
1624362720000|2021-06-22 11:52:00|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258|7255.2|18
1624362730000|2021-06-22 11:52:10|7258|7255.2|7258.4|7255.6|7258.5|7255.7|7257.9|7255.1|17
1624362740000|2021-06-22 11:52:20|7258|7255.2|7257.4|7254.6|7258|7255.2|7257.4|7254.6|7
1624362750000|2021-06-22 11:52:30|7257.5|7254.7|7257.4|7254.6|7257.5|7254.7|7257.4|7254.6|0
1624362760000|2021-06-22 11:52:40|7257|7254.2|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|32
1624362770000|2021-06-22 11:52:50|7256.5|7253.7|7256.5|7253.7|7257.4|7254.6|7255.9|7253.1|68
1624362780000|2021-06-22 11:53:00|7256.9|7254.1|7257.5|7254.7|7257.5|7254.7|7256.4|7253.6|35
1624362790000|2021-06-22 11:53:10|7256.9|7254.1|7256.9|7254.1|7257.4|7254.6|7256.4|7253.6|15
1624362800000|2021-06-22 11:53:20|7256.4|7253.6|7257.4|7254.6|7257.4|7254.6|7256.4|7253.6|2
1624362810000|2021-06-22 11:53:30|7256.9|7254.1|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|7
1624362820000|2021-06-22 11:53:40|7256.5|7253.7|7255.9|7253.1|7256.5|7253.7|7255.4|7252.6|5
1624362830000|2021-06-22 11:53:50|7255.4|7252.6|7256.4|7253.6|7256.5|7253.7|7255.4|7252.6|4
1624362840000|2021-06-22 11:54:00|7256.5|7253.7|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|12
1624362850000|2021-06-22 11:54:10|7256.5|7253.7|7256.4|7253.6|7257.4|7254.6|7255.9|7253.1|9
1624362860000|2021-06-22 11:54:20|7255.4|7252.6|7255.4|7252.6|7255.5|7252.7|7255.4|7252.6|12
1624362870000|2021-06-22 11:54:30|7254.5|7251.7|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|23
1624362880000|2021-06-22 11:54:40|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7254.5|7251.7|8
1624362890000|2021-06-22 11:54:50|||||||||2
1624362900000|2021-06-22 11:55:00|7255.5|7252.7|7255|7252.2|7256.4|7253.6|7254.5|7251.7|15
1624362910000|2021-06-22 11:55:10|7254.9|7252.1|7253.4|7250.6|7254.9|7252.1|7253.4|7250.6|11
1624362930000|2021-06-22 11:55:30|7252.5|7249.7|7253.4|7250.6|7253.4|7250.6|7252.4|7249.6|43
1624362940000|2021-06-22 11:55:40|7252.5|7249.7|7251.4|7248.6|7253.4|7250.6|7251.4|7248.6|33
1624362950000|2021-06-22 11:55:50|7251.5|7248.7|7252.4|7249.6|7253.4|7250.6|7251.4|7248.6|21
1624362960000|2021-06-22 11:56:00|7252|7249.2|7252.5|7249.7|7253.4|7250.6|7251.5|7248.7|16
1624362970000|2021-06-22 11:56:10|7253|7250.2|7251.5|7248.7|7253|7250.2|7251.5|7248.7|17
1624362980000|2021-06-22 11:56:20|7252.4|7249.6|7253.4|7250.6|7253.4|7250.6|7252.4|7249.6|127
1624362990000|2021-06-22 11:56:30|7253|7250.2|7257.4|7254.6|7258.5|7255.7|7253|7250.2|100
1624363000000|2021-06-22 11:56:40|7257|7254.2|7257.4|7254.6|7259.4|7256.6|7257|7254.2|47
1624363010000|2021-06-22 11:56:50|7257.5|7254.7|7258.4|7255.6|7258.4|7255.6|7257.4|7254.6|3
1624363020000|2021-06-22 11:57:00|7258.9|7256.1|7259.4|7256.6|7259.4|7256.6|7258.9|7256.1|17
1624363030000|2021-06-22 11:57:10|7260.4|7257.6|7259|7256.2|7260.5|7257.7|7258.5|7255.7|22
1624363040000|2021-06-22 11:57:20|7259.4|7256.6|7260|7257.2|7260.4|7257.6|7258.5|7255.7|14
1624363050000|2021-06-22 11:57:30|7259.4|7256.6|7260.4|7257.6|7261.4|7258.6|7259.4|7256.6|57
1624363060000|2021-06-22 11:57:40|7259.5|7256.7|7259.9|7257.1|7259.9|7257.1|7259.4|7256.6|9
1624363070000|2021-06-22 11:57:50|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|0
1624363080000|2021-06-22 11:58:00|7259.9|7257.1|7258.4|7255.6|7259.9|7257.1|7258.4|7255.6|8
1624363090000|2021-06-22 11:58:10|7258|7255.2|7257.4|7254.6|7258|7255.2|7257.4|7254.6|8
1624363100000|2021-06-22 11:58:20|||||||||4
1624363110000|2021-06-22 11:58:30|7256.9|7254.1|7257.4|7254.6|7257.4|7254.6|7256.4|7253.6|16
1624363120000|2021-06-22 11:58:40|7256.9|7254.1|7257.4|7254.6|7257.4|7254.6|7256.9|7254.1|38
1624363130000|2021-06-22 11:58:50|7256.9|7254.1|7257.4|7254.6|7257.4|7254.6|7256.9|7254.1|2
1624363140000|2021-06-22 11:59:00|||||||||39
1624363150000|2021-06-22 11:59:10|7256.4|7253.6|7252.5|7249.7|7256.4|7253.6|7252.4|7249.6|81
1624363160000|2021-06-22 11:59:20|7252.9|7250.1|7254.4|7251.6|7255.4|7252.6|7252.4|7249.6|42
1624363170000|2021-06-22 11:59:30|7254.9|7252.1|7256.4|7253.6|7256.4|7253.6|7254.9|7252.1|21
1624363180000|2021-06-22 11:59:40|7256.5|7253.7|7258.5|7255.7|7260.4|7257.6|7256.4|7253.6|88
1624363190000|2021-06-22 11:59:50|7258.9|7256.1|7258.4|7255.6|7259.4|7256.6|7258.4|7255.6|22
1624363200000|2021-06-22 12:00:00|7259.4|7256.6|7256.4|7253.6|7259.5|7256.7|7255.4|7252.6|95
1624363210000|2021-06-22 12:00:10|7256.5|7253.7|7253|7250.2|7257.4|7254.6|7252.5|7249.7|603
1624363220000|2021-06-22 12:00:20|7252.5|7249.7|7252.5|7249.7|7253.4|7250.6|7252.5|7249.7|20
1624363230000|2021-06-22 12:00:30|7253|7250.2|7251.5|7248.7|7253|7250.2|7250.5|7247.7|128
1624363240000|2021-06-22 12:00:40|||||||||13
1624363250000|2021-06-22 12:00:50|7250.5|7247.7|7251.5|7248.7|7251.5|7248.7|7250.5|7247.7|39
1624363260000|2021-06-22 12:01:00|7252.5|7249.7|7249.5|7246.7|7252.5|7249.7|7248.5|7245.7|395
1624363270000|2021-06-22 12:01:10|7250.5|7247.7|7251.5|7248.7|7251.5|7248.7|7250.5|7247.7|104
1624363280000|2021-06-22 12:01:20|7250.5|7247.7|7251.5|7248.7|7251.5|7248.7|7250.5|7247.7|41
1624363290000|2021-06-22 12:01:30|7251|7248.2|7249.5|7246.7|7251|7248.2|7249.5|7246.7|11
1624363300000|2021-06-22 12:01:40|7250.4|7247.6|7251.5|7248.7|7251.5|7248.7|7250.4|7247.6|21
1624363310000|2021-06-22 12:01:50|7251.4|7248.6|7251.5|7248.7|7251.5|7248.7|7250.5|7247.7|21
1624363320000|2021-06-22 12:02:00|7251.4|7248.6|7251.5|7248.7|7252.4|7249.6|7251.4|7248.6|22
1624363330000|2021-06-22 12:02:10|7252.4|7249.6|7251.5|7248.7|7252.5|7249.7|7251.5|7248.7|92
1624363340000|2021-06-22 12:02:20|7250.5|7247.7|7250.5|7247.7|7251.4|7248.6|7250|7247.2|15
1624363350000|2021-06-22 12:02:30|7250.4|7247.6|7251.5|7248.7|7251.5|7248.7|7249.5|7246.7|27
1624363360000|2021-06-22 12:02:40|7251.4|7248.6|7250.5|7247.7|7251.5|7248.7|7249.5|7246.7|265
1624363370000|2021-06-22 12:02:50|7250|7247.2|7245.6|7242.8|7250|7247.2|7244.6|7241.8|1146
1624363380000|2021-06-22 12:03:00|7244.6|7241.8|7244.6|7241.8|7245.6|7242.8|7244.6|7241.8|74
1624363390000|2021-06-22 12:03:10|7243.6|7240.8|7245.6|7242.8|7246.6|7243.8|7243.6|7240.8|52
1624363400000|2021-06-22 12:03:20|7245.1|7242.3|7244.6|7241.8|7245.1|7242.3|7243.6|7240.8|61
1624363410000|2021-06-22 12:03:30|7244.1|7241.3|7245.6|7242.8|7246.1|7243.3|7244.1|7241.3|50
1624363420000|2021-06-22 12:03:40|7245.1|7242.3|7245.6|7242.8|7245.6|7242.8|7244.6|7241.8|17
1624363430000|2021-06-22 12:03:50|7246.6|7243.8|7245.6|7242.8|7246.6|7243.8|7244.6|7241.8|50
1624363440000|2021-06-22 12:04:00|7245.1|7242.3|7244.6|7241.8|7245.6|7242.8|7244.6|7241.8|21
1624363450000|2021-06-22 12:04:10|7243.6|7240.8|7244.6|7241.8|7244.6|7241.8|7243.6|7240.8|63
1624363460000|2021-06-22 12:04:20|7243.6|7240.8|7243.6|7240.8|7244.6|7241.8|7243.6|7240.8|48
1624363470000|2021-06-22 12:04:30|7244.1|7241.3|7244.6|7241.8|7244.6|7241.8|7243.6|7240.8|153
1624363480000|2021-06-22 12:04:40|7244.1|7241.3|7245.6|7242.8|7245.6|7242.8|7243.6|7240.8|39
1624363490000|2021-06-22 12:04:50|7244.6|7241.8|7245.6|7242.8|7245.6|7242.8|7244.6|7241.8|16
1624363500000|2021-06-22 12:05:00|7244.6|7241.8|7247.6|7244.8|7248.6|7245.8|7244.6|7241.8|193
1624363510000|2021-06-22 12:05:10|7248.6|7245.8|7250.6|7247.8|7250.6|7247.8|7248.6|7245.8|58
1624363520000|2021-06-22 12:05:20|7250.1|7247.3|7249.6|7246.8|7250.1|7247.3|7248.6|7245.8|41
1624363530000|2021-06-22 12:05:30|7251.1|7248.3|7250.5|7247.7|7251.6|7248.8|7250.5|7247.7|206
1624363540000|2021-06-22 12:05:40|7250.6|7247.8|7250.1|7247.3|7250.6|7247.8|7249.6|7246.8|71
1624363550000|2021-06-22 12:05:50|7249.6|7246.8|7250.6|7247.8|7250.6|7247.8|7249.6|7246.8|6
1624363560000|2021-06-22 12:06:00|7251.5|7248.7|7256.5|7253.7|7257.5|7254.7|7250.5|7247.7|200
1624363570000|2021-06-22 12:06:10|7255.6|7252.8|7257.5|7254.7|7258.5|7255.7|7255.5|7252.7|70
1624363580000|2021-06-22 12:06:20|7256.5|7253.7|7255|7252.2|7257.5|7254.7|7254.5|7251.7|57
1624363590000|2021-06-22 12:06:30|7254.5|7251.7|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|16
1624363600000|2021-06-22 12:06:40|7253.5|7250.7|7254.5|7251.7|7254.5|7251.7|7253.5|7250.7|15
1624363610000|2021-06-22 12:06:50|7255.5|7252.7|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|18
1624363620000|2021-06-22 12:07:00|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|12
1624363630000|2021-06-22 12:07:10|7252.5|7249.7|7253.5|7250.7|7253.5|7250.7|7252.5|7249.7|18
1624363640000|2021-06-22 12:07:20|||||||||11
1624363650000|2021-06-22 12:07:30|7252.6|7249.8|7252.5|7249.7|7253.5|7250.7|7252.5|7249.7|26
1624363660000|2021-06-22 12:07:40|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7252.5|7249.7|20
1624363670000|2021-06-22 12:07:50|||||||||27
1624363680000|2021-06-22 12:08:00|7252.5|7249.7|7256.5|7253.7|7257.5|7254.7|7252.5|7249.7|261
1624363690000|2021-06-22 12:08:10|7257.5|7254.7|7256.5|7253.7|7257.5|7254.7|7255.5|7252.7|42
1624363700000|2021-06-22 12:08:20|7256|7253.2|7255.5|7252.7|7256.5|7253.7|7255.5|7252.7|27
1624363710000|2021-06-22 12:08:30|7256.5|7253.7|7255.5|7252.7|7256.5|7253.7|7254.5|7251.7|39
1624363720000|2021-06-22 12:08:40|7254.5|7251.7|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|25
1624363730000|2021-06-22 12:08:50|7254|7251.2|7254.5|7251.7|7254.5|7251.7|7253.5|7250.7|19
1624363740000|2021-06-22 12:09:00|||||||||12
1624363750000|2021-06-22 12:09:10|7255.5|7252.7|7253.5|7250.7|7255.5|7252.7|7253.5|7250.7|20
1624363760000|2021-06-22 12:09:20|7254.5|7251.7|7253.5|7250.7|7254.5|7251.7|7253.5|7250.7|10
1624363770000|2021-06-22 12:09:30|7254.5|7251.7|7255.5|7252.7|7255.5|7252.7|7253.5|7250.7|20
1624363780000|2021-06-22 12:09:40|||||||||8
1624363790000|2021-06-22 12:09:50|7255|7252.2|7255.5|7252.7|7255.5|7252.7|7254.5|7251.7|14
1624363800000|2021-06-22 12:10:00|7256|7253.2|7254|7251.2|7256.5|7253.7|7253.5|7250.7|74
1624363810000|2021-06-22 12:10:10|7253.5|7250.7|7254|7251.2|7254.5|7251.7|7253.5|7250.7|10
1624363820000|2021-06-22 12:10:20|7254.5|7251.7|7255.5|7252.7|7256|7253.2|7254.5|7251.7|17
1624363830000|2021-06-22 12:10:30|7255|7252.2|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|30
1624363840000|2021-06-22 12:10:40|7255.5|7252.7|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|6
1624363850000|2021-06-22 12:10:50|7255.5|7252.7|7256.5|7253.7|7256.5|7253.7|7254.5|7251.7|8
1624363860000|2021-06-22 12:11:00|7256|7253.2|7257.5|7254.7|7258.5|7255.7|7256|7253.2|44
1624363870000|2021-06-22 12:11:10|7257|7254.2|7257|7254.2|7257.5|7254.7|7256.5|7253.7|15
1624363880000|2021-06-22 12:11:20|7257.5|7254.7|7258.5|7255.7|7258.5|7255.7|7257.5|7254.7|58
1624363890000|2021-06-22 12:11:30|7258|7255.2|7257.5|7254.7|7258|7255.2|7257.5|7254.7|8
1624363900000|2021-06-22 12:11:40|7258.5|7255.7|7257.5|7254.7|7258.5|7255.7|7257.5|7254.7|16
1624363910000|2021-06-22 12:11:50|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7255.5|7252.7|46
1624363920000|2021-06-22 12:12:00|||||||||5
1624363930000|2021-06-22 12:12:10|7257|7254.2|7256.5|7253.7|7257.5|7254.7|7255.5|7252.7|28
1624363940000|2021-06-22 12:12:20|||||||||3
1624363950000|2021-06-22 12:12:30|7255.5|7252.7|7255.5|7252.7|7256.5|7253.7|7255.5|7252.7|10
1624363960000|2021-06-22 12:12:40|7256.5|7253.7|7256.5|7253.7|7257.5|7254.7|7256.5|7253.7|35
1624363970000|2021-06-22 12:12:50|7257|7254.2|7257.5|7254.7|7258.5|7255.7|7256.5|7253.7|37
1624363980000|2021-06-22 12:13:00|7258|7255.2|7258.5|7255.7|7258.5|7255.7|7258|7255.2|17
1624363990000|2021-06-22 12:13:10|7258|7255.2|7258.5|7255.7|7258.5|7255.7|7257.5|7254.7|17
1624364000000|2021-06-22 12:13:20|7258|7255.2|7258.5|7255.7|7258.5|7255.7|7258|7255.2|7
1624364010000|2021-06-22 12:13:30|7258|7255.2|7257.5|7254.7|7258|7255.2|7257.5|7254.7|12
1624364020000|2021-06-22 12:13:40|7258.5|7255.7|7257.5|7254.7|7258.5|7255.7|7257.5|7254.7|15
1624364030000|2021-06-22 12:13:50|||||||||14
1624364040000|2021-06-22 12:14:00|7256.5|7253.7|7256.5|7253.7|7257.5|7254.7|7256.5|7253.7|42
1624364050000|2021-06-22 12:14:10|7257|7254.2|7257.5|7254.7|7257.5|7254.7|7256.5|7253.7|11
1624364060000|2021-06-22 12:14:20|7257|7254.2|7256.5|7253.7|7257.5|7254.7|7256.5|7253.7|4
1624364070000|2021-06-22 12:14:30|||||||||2
1624364080000|2021-06-22 12:14:40|||||||||3
1624364090000|2021-06-22 12:14:50|7257.5|7254.7|7256.5|7253.7|7257.5|7254.7|7256.5|7253.7|12
1624364100000|2021-06-22 12:15:00|7257.5|7254.7|7256.5|7253.7|7258.5|7255.7|7256.5|7253.7|33
1624364110000|2021-06-22 12:15:10|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7256.6|7253.8|5
1624364120000|2021-06-22 12:15:20|7256.5|7253.7|7257.5|7254.7|7258|7255.2|7256.5|7253.7|11
1624364130000|2021-06-22 12:15:30|||||||||3
1624364140000|2021-06-22 12:15:40|7258.5|7255.7|7257.5|7254.7|7258.5|7255.7|7257.5|7254.7|28
1624364150000|2021-06-22 12:15:50|7258.5|7255.7|7259.5|7256.7|7259.5|7256.7|7257.5|7254.7|32
1624364160000|2021-06-22 12:16:00|7259|7256.2|7262.5|7259.7|7262.5|7259.7|7258.5|7255.7|318
1624364170000|2021-06-22 12:16:10|7263|7260.2|7262.5|7259.7|7263.5|7260.7|7262.5|7259.7|73
1624364180000|2021-06-22 12:16:20|7262|7259.2|7262.5|7259.7|7263.5|7260.7|7262|7259.2|25
1624364190000|2021-06-22 12:16:30|7263.5|7260.7|7263.5|7260.7|7264.5|7261.7|7263.5|7260.7|40
1624364200000|2021-06-22 12:16:40|7264|7261.2|7264.5|7261.7|7265.5|7262.7|7264|7261.2|45
1624364210000|2021-06-22 12:16:50|7265.5|7262.7|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|25
1624364220000|2021-06-22 12:17:00|7265|7262.2|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|21
1624364230000|2021-06-22 12:17:10|7265.5|7262.7|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|27
1624364240000|2021-06-22 12:17:20|7265.5|7262.7|7265.5|7262.7|7266.5|7263.7|7265.5|7262.7|43
1624364250000|2021-06-22 12:17:30|7266|7263.2|7265.5|7262.7|7267.5|7264.7|7265.5|7262.7|62
1624364260000|2021-06-22 12:17:40|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|7265.5|7262.7|50
1624364270000|2021-06-22 12:17:50|7268.5|7265.7|7267.5|7264.7|7268.5|7265.7|7266.5|7263.7|245
1624364280000|2021-06-22 12:18:00|7266.5|7263.7|7269.5|7266.7|7270|7267.2|7266.5|7263.7|102
1624364290000|2021-06-22 12:18:10|||||||||24
1624364300000|2021-06-22 12:18:20|||||||||9
1624364310000|2021-06-22 12:18:30|7268.5|7265.7|7268|7265.2|7268.5|7265.7|7267.5|7264.7|54
1624364320000|2021-06-22 12:18:40|7267.5|7264.7|7268.5|7265.7|7268.5|7265.7|7267.5|7264.7|13
1624364330000|2021-06-22 12:18:50|7269.4|7266.6|7267.5|7264.7|7269.5|7266.7|7267.5|7264.7|72
1624364340000|2021-06-22 12:19:00|7266.5|7263.7|7266.5|7263.7|7267.5|7264.7|7266.5|7263.7|83
1624364350000|2021-06-22 12:19:10|7265.5|7262.7|7266.5|7263.7|7266.5|7263.7|7265.5|7262.7|34
1624364360000|2021-06-22 12:19:20|7266|7263.2|7265|7262.2|7266|7263.2|7264.5|7261.7|51
1624364370000|2021-06-22 12:19:30|7265.5|7262.7|7264.5|7261.7|7265.5|7262.7|7263.5|7260.7|23
1624364380000|2021-06-22 12:19:40|7265.5|7262.7|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|18
1624364390000|2021-06-22 12:19:50|7263.5|7260.7|7263.5|7260.7|7264.4|7261.6|7263.5|7260.7|16
1624364400000|2021-06-22 12:20:00|7262.5|7259.7|7263.5|7260.7|7264|7261.2|7262.5|7259.7|53
1624364410000|2021-06-22 12:20:10|7264.4|7261.6|7264.5|7261.7|7264.5|7261.7|7264|7261.2|8
1624364420000|2021-06-22 12:20:20|7264|7261.2|7263.5|7260.7|7264.5|7261.7|7262.5|7259.7|177
1624364430000|2021-06-22 12:20:30|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|7263.5|7260.7|16
1624364440000|2021-06-22 12:20:40|7265|7262.2|7267.5|7264.7|7267.5|7264.7|7264.5|7261.7|74
1624364450000|2021-06-22 12:20:50|7266.5|7263.7|7267.5|7264.7|7267.5|7264.7|7266.5|7263.7|7
1624364460000|2021-06-22 12:21:00|||||||||8
1624364470000|2021-06-22 12:21:10|7268.4|7265.6|7268.5|7265.7|7269.5|7266.7|7268.4|7265.6|74
1624364480000|2021-06-22 12:21:20|7268.9|7266.1|7268.5|7265.7|7269|7266.2|7268.5|7265.7|39
1624364490000|2021-06-22 12:21:30|7268.4|7265.6|7269.4|7266.6|7269.4|7266.6|7268.4|7265.6|46
1624364500000|2021-06-22 12:21:40|7269|7266.2|7270.5|7267.7|7270.5|7267.7|7268.5|7265.7|91
1624364510000|2021-06-22 12:21:50|7269.5|7266.7|7269|7266.2|7269.5|7266.7|7269|7266.2|34
1624364520000|2021-06-22 12:22:00|7268.5|7265.7|7270.5|7267.7|7271.5|7268.7|7268.5|7265.7|127
1624364530000|2021-06-22 12:22:10|7271.4|7268.6|7270.5|7267.7|7272.4|7269.6|7270.5|7267.7|123
1624364540000|2021-06-22 12:22:20|7271.4|7268.6|7270.5|7267.7|7271.4|7268.6|7270.4|7267.6|23
1624364550000|2021-06-22 12:22:30|7271.4|7268.6|7273.4|7270.6|7273.5|7270.7|7271.4|7268.6|269
1624364560000|2021-06-22 12:22:40|7274.4|7271.6|7272.4|7269.6|7274.4|7271.6|7272.4|7269.6|140
1624364570000|2021-06-22 12:22:50|7271.5|7268.7|7271.5|7268.7|7272.5|7269.7|7271.4|7268.6|91
1624364580000|2021-06-22 12:23:00|7272.4|7269.6|7272.5|7269.7|7273.4|7270.6|7271.5|7268.7|101
1624364590000|2021-06-22 12:23:10|7273.4|7270.6|7272.5|7269.7|7273.5|7270.7|7271.9|7269.1|334
1624364600000|2021-06-22 12:23:20|7272.4|7269.6|7272.4|7269.6|7272.5|7269.7|7271.9|7269.1|20
1624364610000|2021-06-22 12:23:30|7271.9|7269.1|7271.5|7268.7|7272.4|7269.6|7271.5|7268.7|28
1624364620000|2021-06-22 12:23:40|7271.4|7268.6|7271.5|7268.7|7271.5|7268.7|7271.4|7268.6|10
1624364630000|2021-06-22 12:23:50|7271.4|7268.6|7272.4|7269.6|7272.4|7269.6|7270.5|7267.7|206
1624364640000|2021-06-22 12:24:00|7272.5|7269.7|7272.4|7269.6|7273.4|7270.6|7272.4|7269.6|94
1624364650000|2021-06-22 12:24:10|7271.5|7268.7|7273.4|7270.6|7273.5|7270.7|7271.4|7268.6|82
1624364660000|2021-06-22 12:24:20|7273.5|7270.7|7273.4|7270.6|7273.5|7270.7|7273.4|7270.6|36
1624364670000|2021-06-22 12:24:30|7273.9|7271.1|7273.4|7270.6|7274.4|7271.6|7272.9|7270.1|21
1624364680000|2021-06-22 12:24:40|||||||||12
1624364690000|2021-06-22 12:24:50|||||||||6
1624364700000|2021-06-22 12:25:00|7274.4|7271.6|7277.4|7274.6|7279.3|7276.5|7273.9|7271.1|589
1624364710000|2021-06-22 12:25:10|7276.4|7273.6|7278.4|7275.6|7279.3|7276.5|7276.4|7273.6|115
1624364720000|2021-06-22 12:25:20|7277.4|7274.6|7277.4|7274.6|7278.4|7275.6|7277.4|7274.6|59
1624364730000|2021-06-22 12:25:30|7276.9|7274.1|7273.4|7270.6|7276.9|7274.1|7272.4|7269.6|308
1624364740000|2021-06-22 12:25:40|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|18
1624364750000|2021-06-22 12:25:50|7273.4|7270.6|7272.4|7269.6|7273.4|7270.6|7272.4|7269.6|35
1624364760000|2021-06-22 12:26:00|7273.4|7270.6|7273.4|7270.6|7274.4|7271.6|7273.4|7270.6|41
1624364770000|2021-06-22 12:26:10|7274.4|7271.6|7273.4|7270.6|7274.4|7271.6|7273.4|7270.6|72
1624364780000|2021-06-22 12:26:20|7274.4|7271.6|7274.4|7271.6|7274.9|7272.1|7274.4|7271.6|22
1624364790000|2021-06-22 12:26:30|||||||||6
1624364800000|2021-06-22 12:26:40|7273.4|7270.6|7272.9|7270.1|7273.4|7270.6|7272.4|7269.6|58
1624364810000|2021-06-22 12:26:50|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7272.9|7270.1|55
1624364820000|2021-06-22 12:27:00|7272.4|7269.6|7272.4|7269.6|7274.4|7271.6|7272.4|7269.6|63
1624364830000|2021-06-22 12:27:10|7273.4|7270.6|7271.4|7268.6|7273.4|7270.6|7271.4|7268.6|40
1624364840000|2021-06-22 12:27:20|7270.9|7268.1|7270.4|7267.6|7271.4|7268.6|7270.4|7267.6|24
1624364850000|2021-06-22 12:27:30|7271.4|7268.6|7270.4|7267.6|7271.4|7268.6|7270.4|7267.6|55
1624364860000|2021-06-22 12:27:40|||||||||27
1624364870000|2021-06-22 12:27:50|7269.9|7267.1|7270.4|7267.6|7270.4|7267.6|7269.4|7266.6|13
1624364880000|2021-06-22 12:28:00|7271.4|7268.6|7269.4|7266.6|7271.4|7268.6|7269.4|7266.6|46
1624364890000|2021-06-22 12:28:10|7269.9|7267.1|7271.4|7268.6|7271.4|7268.6|7269.4|7266.6|45
1624364900000|2021-06-22 12:28:20|7270.9|7268.1|7270.4|7267.6|7271.4|7268.6|7270.4|7267.6|11
1624364910000|2021-06-22 12:28:30|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|8
1624364920000|2021-06-22 12:28:40|7270.4|7267.6|7267.4|7264.6|7270.4|7267.6|7267.4|7264.6|81
1624364930000|2021-06-22 12:28:50|7268.4|7265.6|7267.4|7264.6|7268.4|7265.6|7267.4|7264.6|27
1624364940000|2021-06-22 12:29:00|7267.9|7265.1|7267.9|7265.1|7270.4|7267.6|7267.4|7264.6|351
1624364950000|2021-06-22 12:29:10|7268.4|7265.6|7267.4|7264.6|7268.4|7265.6|7267.4|7264.6|31
1624364960000|2021-06-22 12:29:20|7268.4|7265.6|7268.4|7265.6|7269.4|7266.6|7268.4|7265.6|10
1624364970000|2021-06-22 12:29:30|7267.5|7264.7|7267.4|7264.6|7267.5|7264.7|7267.4|7264.6|11
1624364980000|2021-06-22 12:29:40|7266.4|7263.6|7267.4|7264.6|7267.4|7264.6|7266.4|7263.6|29
1624364990000|2021-06-22 12:29:50|7266.9|7264.1|7267.4|7264.6|7267.4|7264.6|7266.4|7263.6|19
1624365000000|2021-06-22 12:30:00|7268.4|7265.6|7269.9|7267.1|7270.4|7267.6|7267.4|7264.6|275
1624365010000|2021-06-22 12:30:10|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|33
1624365020000|2021-06-22 12:30:20|7268.9|7266.1|7269.4|7266.6|7269.4|7266.6|7268.4|7265.6|29
1624365030000|2021-06-22 12:30:30|7269.9|7267.1|7270.4|7267.6|7270.4|7267.6|7269.9|7267.1|11
1624365040000|2021-06-22 12:30:40|7269.9|7267.1|7269.4|7266.6|7270.4|7267.6|7268.4|7265.6|29
1624365050000|2021-06-22 12:30:50|7268.5|7265.7|7268.4|7265.6|7269.4|7266.6|7268.4|7265.6|18
1624365060000|2021-06-22 12:31:00|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7268.4|7265.6|22
1624365070000|2021-06-22 12:31:10|7268.5|7265.7|7269.4|7266.6|7271.4|7268.6|7268.4|7265.6|449
1624365080000|2021-06-22 12:31:20|7268.9|7266.1|7269.4|7266.6|7270.3|7267.5|7268.9|7266.1|8
1624365090000|2021-06-22 12:31:30|7269.9|7267.1|7268.4|7265.6|7269.9|7267.1|7268.4|7265.6|26
1624365100000|2021-06-22 12:31:40|7268.9|7266.1|7268.4|7265.6|7268.9|7266.1|7267.4|7264.6|21
1624365110000|2021-06-22 12:31:50|7267.9|7265.1|7267.4|7264.6|7268.4|7265.6|7267.4|7264.6|10
1624365120000|2021-06-22 12:32:00|7267.9|7265.1|7268.4|7265.6|7268.4|7265.6|7267.4|7264.6|45
1624365130000|2021-06-22 12:32:10|7267.9|7265.1|7267.4|7264.6|7267.9|7265.1|7267.4|7264.6|26
1624365140000|2021-06-22 12:32:20|7267.9|7265.1|7268.9|7266.1|7269.4|7266.6|7267.9|7265.1|6
1624365150000|2021-06-22 12:32:30|7268.4|7265.6|7267.4|7264.6|7268.4|7265.6|7267.4|7264.6|25
1624365160000|2021-06-22 12:32:40|7267.9|7265.1|7268.4|7265.6|7268.4|7265.6|7267.4|7264.6|17
1624365170000|2021-06-22 12:32:50|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|11
1624365180000|2021-06-22 12:33:00|7269.9|7267.1|7271.9|7269.1|7273.4|7270.6|7269.9|7267.1|267
1624365190000|2021-06-22 12:33:10|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|0
1624365200000|2021-06-22 12:33:20|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|4
1624365210000|2021-06-22 12:33:30|7272.3|7269.5|7271.4|7268.6|7272.3|7269.5|7271.4|7268.6|21
1624365220000|2021-06-22 12:33:40|7272.3|7269.5|7275.3|7272.5|7275.3|7272.5|7272.3|7269.5|136
1624365230000|2021-06-22 12:33:50|7274.4|7271.6|7274.4|7271.6|7275.3|7272.5|7274.3|7271.5|34
1624365240000|2021-06-22 12:34:00|7274.3|7271.5|7274.4|7271.6|7274.4|7271.6|7273.4|7270.6|8
1624365250000|2021-06-22 12:34:10|7275.3|7272.5|7275.3|7272.5|7275.4|7272.6|7274.4|7271.6|83
1624365260000|2021-06-22 12:34:20|7274.9|7272.1|7276.4|7273.6|7277.3|7274.5|7274.9|7272.1|39
1624365270000|2021-06-22 12:34:30|7277.3|7274.5|7276.3|7273.5|7277.3|7274.5|7275.8|7273|28
1624365280000|2021-06-22 12:34:40|7275.9|7273.1|7275.9|7273.1|7276.3|7273.5|7275.3|7272.5|33
1624365290000|2021-06-22 12:34:50|7275.4|7272.6|7275.4|7272.6|7276.3|7273.5|7275.4|7272.6|26
1624365300000|2021-06-22 12:35:00|7275.8|7273|7275.4|7272.6|7276.3|7273.5|7275.4|7272.6|22
1624365310000|2021-06-22 12:35:10|7275.9|7273.1|7276.3|7273.5|7276.4|7273.6|7275.4|7272.6|13
1624365320000|2021-06-22 12:35:20|7276.4|7273.6|7275.4|7272.6|7277.3|7274.5|7275.4|7272.6|114
1624365330000|2021-06-22 12:35:30|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|5
1624365340000|2021-06-22 12:35:40|7275.4|7272.6|7275.9|7273.1|7276.3|7273.5|7275.3|7272.5|38
1624365350000|2021-06-22 12:35:50|7275.4|7272.6|7273.9|7271.1|7275.4|7272.6|7273.4|7270.6|29
1624365360000|2021-06-22 12:36:00|7273.4|7270.6|7273.4|7270.6|7275.4|7272.6|7272.4|7269.6|191
1624365370000|2021-06-22 12:36:10|7274.4|7271.6|7273.4|7270.6|7274.4|7271.6|7273.4|7270.6|21
1624365380000|2021-06-22 12:36:20|7273.9|7271.1|7274.4|7271.6|7276.4|7273.6|7273.9|7271.1|186
1624365390000|2021-06-22 12:36:30|7273.4|7270.6|7272.4|7269.6|7274.4|7271.6|7271.4|7268.6|212
1624365400000|2021-06-22 12:36:40|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|72
1624365410000|2021-06-22 12:36:50|7270.4|7267.6|7270.4|7267.6|7271.4|7268.6|7270.4|7267.6|15
1624365420000|2021-06-22 12:37:00|7271.4|7268.6|7272.4|7269.6|7272.4|7269.6|7270.4|7267.6|64
1624365430000|2021-06-22 12:37:10|7271.4|7268.6|7272.4|7269.6|7272.4|7269.6|7271.4|7268.6|59
1624365440000|2021-06-22 12:37:20|7273.4|7270.6|7272.4|7269.6|7273.4|7270.6|7272.4|7269.6|75
1624365450000|2021-06-22 12:37:30|7271.4|7268.6|7272.4|7269.6|7272.4|7269.6|7271.4|7268.6|17
1624365460000|2021-06-22 12:37:40|7272.9|7270.1|7274.4|7271.6|7274.4|7271.6|7272.9|7270.1|12
1624365470000|2021-06-22 12:37:50|7273.9|7271.1|7274.4|7271.6|7274.4|7271.6|7273.9|7271.1|28
1624365480000|2021-06-22 12:38:00|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|24
1624365490000|2021-06-22 12:38:10|7277.3|7274.5|7275.4|7272.6|7277.3|7274.5|7274.4|7271.6|189
1624365500000|2021-06-22 12:38:20|||||||||22
1624365510000|2021-06-22 12:38:30|7275.3|7272.5|7274.4|7271.6|7275.3|7272.5|7274.4|7271.6|22
1624365520000|2021-06-22 12:38:40|7273.9|7271.1|7275.3|7272.5|7275.3|7272.5|7273.9|7271.1|45
1624365530000|2021-06-22 12:38:50|7274.4|7271.6|7273.4|7270.6|7274.4|7271.6|7273.3|7270.5|13
1624365540000|2021-06-22 12:39:00|7274.3|7271.5|7275.3|7272.5|7275.3|7272.5|7273.4|7270.6|67
1624365550000|2021-06-22 12:39:10|7274.9|7272.1|7275.8|7273|7276.3|7273.5|7274.4|7271.6|31
1624365560000|2021-06-22 12:39:20|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|7
1624365570000|2021-06-22 12:39:30|7277.3|7274.5|7280.3|7277.5|7281.3|7278.5|7277.3|7274.5|1040
1624365580000|2021-06-22 12:39:40|7279.8|7277|7280.3|7277.5|7280.3|7277.5|7279.4|7276.6|34
1624365590000|2021-06-22 12:39:50|7279.4|7276.6|7279.8|7277|7280.3|7277.5|7279.3|7276.5|37
1624365600000|2021-06-22 12:40:00|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|7279.3|7276.5|106
1624365610000|2021-06-22 12:40:10|7279.4|7276.6|7279.3|7276.5|7279.4|7276.6|7279.3|7276.5|49
1624365620000|2021-06-22 12:40:20|7278.4|7275.6|7277.3|7274.5|7279.3|7276.5|7276.3|7273.5|113
1624365630000|2021-06-22 12:40:30|7276.4|7273.6|7274.4|7271.6|7276.4|7273.6|7274.4|7271.6|97
1624365640000|2021-06-22 12:40:40|7274.3|7271.5|7274.8|7272|7275.3|7272.5|7274.3|7271.5|22
1624365650000|2021-06-22 12:40:50|7275.3|7272.5|7275.3|7272.5|7276.3|7273.5|7275.3|7272.5|19
1624365660000|2021-06-22 12:41:00|7274.4|7271.6|7280.3|7277.5|7281.3|7278.5|7274.4|7271.6|165
1624365670000|2021-06-22 12:41:10|7280.4|7277.6|7280.3|7277.5|7281.3|7278.5|7280.3|7277.5|66
1624365680000|2021-06-22 12:41:20|7280.4|7277.6|7280.3|7277.5|7280.8|7278|7280.3|7277.5|21
1624365690000|2021-06-22 12:41:30|7280.4|7277.6|7280.3|7277.5|7281.3|7278.5|7280.3|7277.5|19
1624365700000|2021-06-22 12:41:40|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|22
1624365710000|2021-06-22 12:41:50|7279.3|7276.5|7279.3|7276.5|7279.3|7276.5|7278.4|7275.6|8
1624365720000|2021-06-22 12:42:00|7279.4|7276.6|7279.8|7277|7280.3|7277.5|7279.3|7276.5|15
1624365730000|2021-06-22 12:42:10|7279.3|7276.5|7279.3|7276.5|7280.3|7277.5|7279.3|7276.5|25
1624365740000|2021-06-22 12:42:20|7280.3|7277.5|7280.3|7277.5|7280.8|7278|7279.3|7276.5|50
1624365750000|2021-06-22 12:42:30|7280.8|7278|7281.3|7278.5|7281.3|7278.5|7280.8|7278|21
1624365760000|2021-06-22 12:42:40|7280.8|7278|7281.3|7278.5|7281.3|7278.5|7280.4|7277.6|13
1624365770000|2021-06-22 12:42:50|||||||||4
1624365780000|2021-06-22 12:43:00|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|7278.3|7275.5|153
1624365790000|2021-06-22 12:43:10|7279.8|7277|7280.3|7277.5|7280.3|7277.5|7279.3|7276.5|7
1624365800000|2021-06-22 12:43:20|7283.1|7280.3|7283.3|7280.5|7283.3|7280.5|7282.3|7279.5|542
1624365810000|2021-06-22 12:43:30|7283.2|7280.4|7283.3|7280.5|7283.3|7280.5|7282.3|7279.5|26
1624365820000|2021-06-22 12:43:40|7283.8|7281|7284.3|7281.5|7284.3|7281.5|7283.3|7280.5|55
1624365830000|2021-06-22 12:43:50|7283.3|7280.5|7283.3|7280.5|7284.3|7281.5|7283.3|7280.5|43
1624365840000|2021-06-22 12:44:00|7282.3|7279.5|7282.3|7279.5|7283.2|7280.4|7282.3|7279.5|59
1624365850000|2021-06-22 12:44:10|7281.8|7279|7282.3|7279.5|7283.3|7280.5|7281.3|7278.5|81
1624365860000|2021-06-22 12:44:20|7282.2|7279.4|7282.3|7279.5|7282.3|7279.5|7282.2|7279.4|113
1624365870000|2021-06-22 12:44:30|7283.2|7280.4|7282.2|7279.4|7283.2|7280.4|7281.3|7278.5|49
1624365880000|2021-06-22 12:44:40|7282.3|7279.5|7281.8|7279|7282.3|7279.5|7281.3|7278.5|24
1624365890000|2021-06-22 12:44:50|7281.3|7278.5|7281.3|7278.5|7282.2|7279.4|7281.3|7278.5|8
1624365900000|2021-06-22 12:45:00|7281.8|7279|7280.3|7277.5|7282.3|7279.5|7280.3|7277.5|101
1624365910000|2021-06-22 12:45:10|7279.3|7276.5|7278.3|7275.5|7279.3|7276.5|7276.3|7273.5|141
1624365920000|2021-06-22 12:45:20|7277.8|7275|7280.3|7277.5|7281.3|7278.5|7277.8|7275|106
1624365930000|2021-06-22 12:45:30|7280.2|7277.4|7276.3|7273.5|7280.3|7277.5|7276.3|7273.5|129
1624365940000|2021-06-22 12:45:40|7277.2|7274.4|7277.3|7274.5|7278.3|7275.5|7276.3|7273.5|55
1624365950000|2021-06-22 12:45:50|7277.8|7275|7278.3|7275.5|7278.3|7275.5|7277.3|7274.5|31
1624365960000|2021-06-22 12:46:00|7278.8|7276|7278.3|7275.5|7278.8|7276|7278.3|7275.5|30
1624365970000|2021-06-22 12:46:10|7279.2|7276.4|7278.3|7275.5|7279.2|7276.4|7277.3|7274.5|25
1624365980000|2021-06-22 12:46:20|7278.8|7276|7278.3|7275.5|7279.3|7276.5|7278.3|7275.5|27
1624365990000|2021-06-22 12:46:30|||||||||4
1624366000000|2021-06-22 12:46:40|||||||||6
1624366010000|2021-06-22 12:46:50|7278.8|7276|7281.3|7278.5|7282.3|7279.5|7278.8|7276|229
1624366020000|2021-06-22 12:47:00|7281.8|7279|7283.3|7280.5|7283.3|7280.5|7281.3|7278.5|21
1624366030000|2021-06-22 12:47:10|7282.3|7279.5|7282.3|7279.5|7283.3|7280.5|7282.3|7279.5|25
1624366040000|2021-06-22 12:47:20|||||||||1
1624366050000|2021-06-22 12:47:30|7283.2|7280.4|7283.3|7280.5|7283.3|7280.5|7283.2|7280.4|35
1624366060000|2021-06-22 12:47:40|7282.8|7280|7282.3|7279.5|7282.8|7280|7282.3|7279.5|14
1624366070000|2021-06-22 12:47:50|7281.3|7278.5|7282.3|7279.5|7282.3|7279.5|7281.3|7278.5|16
1624366080000|2021-06-22 12:48:00|7281.3|7278.5|7281.3|7278.5|7282.3|7279.5|7281.3|7278.5|16
1624366090000|2021-06-22 12:48:10|7281.2|7278.4|7280.3|7277.5|7281.3|7278.5|7280.3|7277.5|71
1624366100000|2021-06-22 12:48:20|7281.3|7278.5|7282.3|7279.5|7283.3|7280.5|7281.3|7278.5|46
1624366110000|2021-06-22 12:48:30|7281.8|7279|7281.3|7278.5|7281.8|7279|7280.8|7278|10
1624366120000|2021-06-22 12:48:40|7281.2|7278.4|7281.2|7278.4|7281.2|7278.4|7281.2|7278.4|1
1624366130000|2021-06-22 12:48:50|7281.3|7278.5|7284.2|7281.4|7284.3|7281.5|7281.3|7278.5|113
1624366140000|2021-06-22 12:49:00|7285.2|7282.4|7284.2|7281.4|7285.2|7282.4|7284.2|7281.4|40
1624366150000|2021-06-22 12:49:10|7284.3|7281.5|7286.2|7283.4|7286.3|7283.5|7284.3|7281.5|146
1624366160000|2021-06-22 12:49:20|7285.8|7283|7285.3|7282.5|7285.8|7283|7285.3|7282.5|64
1624366170000|2021-06-22 12:49:30|7283.8|7281|7280.3|7277.5|7283.8|7281|7280.3|7277.5|246
1624366180000|2021-06-22 12:49:40|7280.2|7277.4|7280.3|7277.5|7280.7|7277.9|7279.3|7276.5|78
1624366190000|2021-06-22 12:49:50|7281.2|7278.4|7281.3|7278.5|7284.3|7281.5|7281.2|7278.4|179
1624366200000|2021-06-22 12:50:00|7282.3|7279.5|7281.3|7278.5|7282.7|7279.9|7281.2|7278.4|49
1624366210000|2021-06-22 12:50:10|7281.7|7278.9|7281.3|7278.5|7281.7|7278.9|7281.2|7278.4|3
1624366220000|2021-06-22 12:50:20|7282.2|7279.4|7280.3|7277.5|7282.2|7279.4|7280.2|7277.4|62
1624366230000|2021-06-22 12:50:30|7280.2|7277.4|7279.3|7276.5|7280.3|7277.5|7279.3|7276.5|28
1624366240000|2021-06-22 12:50:40|7279.8|7277|7280.2|7277.4|7280.2|7277.4|7279.3|7276.5|13
1624366250000|2021-06-22 12:50:50|7279.8|7277|7279.2|7276.4|7280.2|7277.4|7278.3|7275.5|54
1624366260000|2021-06-22 12:51:00|7279.3|7276.5|7277.2|7274.4|7279.3|7276.5|7276.3|7273.5|35
1624366270000|2021-06-22 12:51:10|7277.3|7274.5|7277.2|7274.4|7277.3|7274.5|7276.3|7273.5|102
1624366280000|2021-06-22 12:51:20|7277.3|7274.5|7279.3|7276.5|7279.3|7276.5|7277.2|7274.4|56
1624366290000|2021-06-22 12:51:30|7279.2|7276.4|7280.2|7277.4|7280.3|7277.5|7279.2|7276.4|54
1624366300000|2021-06-22 12:51:40|7279.8|7277|7281.2|7278.4|7281.2|7278.4|7279.2|7276.4|96
1624366310000|2021-06-22 12:51:50|7281.3|7278.5|7281.2|7278.4|7281.3|7278.5|7281.2|7278.4|153
1624366320000|2021-06-22 12:52:00|7281.3|7278.5|7284.2|7281.4|7286.2|7283.4|7280.3|7277.5|477
1624366330000|2021-06-22 12:52:10|7285.2|7282.4|7286.2|7283.4|7286.2|7283.4|7285.2|7282.4|201
1624366340000|2021-06-22 12:52:20|7285.2|7282.4|7286.2|7283.4|7286.2|7283.4|7284.2|7281.4|67
1624366350000|2021-06-22 12:52:30|7285.7|7282.9|7285.2|7282.4|7286.2|7283.4|7285.2|7282.4|173
1624366360000|2021-06-22 12:52:40|7286.2|7283.4|7286.2|7283.4|7287.2|7284.4|7285.2|7282.4|91
1624366370000|2021-06-22 12:52:50|7287.2|7284.4|7283.2|7280.4|7287.2|7284.4|7283.2|7280.4|592
1624366380000|2021-06-22 12:53:00|7284.2|7281.4|7282.2|7279.4|7285.2|7282.4|7282.2|7279.4|93
1624366390000|2021-06-22 12:53:10|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|20
1624366400000|2021-06-22 12:53:20|||||||||61
1624366410000|2021-06-22 12:53:30|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|8
1624366420000|2021-06-22 12:53:40|7281.2|7278.4|7282.2|7279.4|7282.2|7279.4|7281.2|7278.4|11
1624366430000|2021-06-22 12:53:50|7282.7|7279.9|7283.2|7280.4|7284.2|7281.4|7282.7|7279.9|89
1624366440000|2021-06-22 12:54:00|7284.2|7281.4|7282.2|7279.4|7284.2|7281.4|7282.2|7279.4|24
1624366450000|2021-06-22 12:54:10|7281.2|7278.4|7282.2|7279.4|7283.2|7280.4|7281.2|7278.4|77
1624366460000|2021-06-22 12:54:20|7281.2|7278.4|7281.7|7278.9|7282.2|7279.4|7281.2|7278.4|7
1624366470000|2021-06-22 12:54:30|7281.2|7278.4|7282.2|7279.4|7282.2|7279.4|7281.2|7278.4|4
1624366480000|2021-06-22 12:54:40|7283.2|7280.4|7287.2|7284.4|7287.2|7284.4|7283.2|7280.4|84
1624366490000|2021-06-22 12:54:50|7287.7|7284.9|7287.1|7284.3|7288.2|7285.4|7286.2|7283.4|39
1624366500000|2021-06-22 12:55:00|7286.7|7283.9|7287.1|7284.3|7287.2|7284.4|7286.2|7283.4|24
1624366510000|2021-06-22 12:55:10|7286.2|7283.4|7287.2|7284.4|7287.2|7284.4|7286.2|7283.4|31
1624366520000|2021-06-22 12:55:20|7288.1|7285.3|7287.2|7284.4|7289.1|7286.3|7287.2|7284.4|158
1624366530000|2021-06-22 12:55:30|||||||||28
1624366540000|2021-06-22 12:55:40|7288.1|7285.3|7287.2|7284.4|7288.2|7285.4|7287.2|7284.4|17
1624366550000|2021-06-22 12:55:50|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|21
1624366560000|2021-06-22 12:56:00|7288.1|7285.3|7288.2|7285.4|7288.2|7285.4|7288.1|7285.3|32
1624366570000|2021-06-22 12:56:10|7289.1|7286.3|7288.7|7285.9|7289.2|7286.4|7288.2|7285.4|146
1624366580000|2021-06-22 12:56:20|7288.2|7285.4|7289.2|7286.4|7290.1|7287.3|7288.2|7285.4|41
1624366590000|2021-06-22 12:56:30|7289.1|7286.3|7288.2|7285.4|7289.2|7286.4|7287.2|7284.4|98
1624366600000|2021-06-22 12:56:40|7289.1|7286.3|7289.1|7286.3|7289.2|7286.4|7288.2|7285.4|73
1624366610000|2021-06-22 12:56:50|7288.7|7285.9|7288.7|7285.9|7289.1|7286.3|7288.2|7285.4|24
1624366620000|2021-06-22 12:57:00|7288.2|7285.4|7288.2|7285.4|7289.1|7286.3|7288.2|7285.4|21
1624366630000|2021-06-22 12:57:10|7289.2|7286.4|7288.2|7285.4|7289.2|7286.4|7288.2|7285.4|29
1624366640000|2021-06-22 12:57:20|7288.1|7285.3|7286.2|7283.4|7288.1|7285.3|7286.1|7283.3|62
1624366650000|2021-06-22 12:57:30|7286.7|7283.9|7286.2|7283.4|7287.1|7284.3|7285.2|7282.4|40
1624366660000|2021-06-22 12:57:40|7286.1|7283.3|7285.2|7282.4|7286.2|7283.4|7285.2|7282.4|17
1624366670000|2021-06-22 12:57:50|7286.7|7283.9|7286.2|7283.4|7287.2|7284.4|7285.2|7282.4|90
1624366680000|2021-06-22 12:58:00|7286.1|7283.3|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|39
1624366690000|2021-06-22 12:58:10|7286.2|7283.4|7287.1|7284.3|7288.1|7285.3|7286.2|7283.4|19
1624366700000|2021-06-22 12:58:20|7287.2|7284.4|7287.2|7284.4|7288.2|7285.4|7287.1|7284.3|11
1624366710000|2021-06-22 12:58:30|||||||||11
1624366720000|2021-06-22 12:58:40|7287.7|7284.9|7287.2|7284.4|7287.7|7284.9|7287.2|7284.4|16
1624366730000|2021-06-22 12:58:50|7288.1|7285.3|7282.2|7279.4|7288.2|7285.4|7282.2|7279.4|126
1624366740000|2021-06-22 12:59:00|7282.1|7279.3|7283.2|7280.4|7285.1|7282.3|7282.1|7279.3|83
1624366750000|2021-06-22 12:59:10|7283.7|7280.9|7284.2|7281.4|7284.2|7281.4|7283.2|7280.4|56
1624366760000|2021-06-22 12:59:20|7284.1|7281.3|7283.2|7280.4|7284.1|7281.3|7283.2|7280.4|22
1624366770000|2021-06-22 12:59:30|7282.2|7279.4|7283.2|7280.4|7283.2|7280.4|7282.2|7279.4|15
1624366780000|2021-06-22 12:59:40|7282.2|7279.4|7282.2|7279.4|7283.1|7280.3|7282.2|7279.4|19
1624366790000|2021-06-22 12:59:50|7283.2|7280.4|7282.2|7279.4|7283.2|7280.4|7282.2|7279.4|26
1624366800000|2021-06-22 13:00:00|7281.7|7278.9|7282.2|7279.4|7286.6|7283.8|7280.3|7277.5|904
1624366810000|2021-06-22 13:00:10|7282.1|7279.3|7281.2|7278.4|7283.1|7280.3|7279.1|7276.3|314
1624366820000|2021-06-22 13:00:20|7282.1|7279.3|7274.2|7271.4|7282.1|7279.3|7274.2|7271.4|289
1624366830000|2021-06-22 13:00:30|7273.2|7270.4|7271.2|7268.4|7273.2|7270.4|7269.2|7266.4|310
1624366840000|2021-06-22 13:00:40|7272.2|7269.4|7272.2|7269.4|7273.2|7270.4|7271.2|7268.4|149
1624366850000|2021-06-22 13:00:50|7272.7|7269.9|7270.2|7267.4|7273.1|7270.3|7268.7|7265.9|259
1624366860000|2021-06-22 13:01:00|7271.2|7268.4|7269.2|7266.4|7272.3|7269.5|7268.2|7265.4|171
1624366870000|2021-06-22 13:01:10|7268.3|7265.5|7271.2|7268.4|7271.2|7268.4|7267.2|7264.4|302
1624366880000|2021-06-22 13:01:20|7272.2|7269.4|7276.2|7273.4|7278.2|7275.4|7272.2|7269.4|411
1624366890000|2021-06-22 13:01:30|7276.7|7273.9|7275.2|7272.4|7277.2|7274.4|7275.2|7272.4|146
1624366900000|2021-06-22 13:01:40|7277.1|7274.3|7274.2|7271.4|7278.2|7275.4|7274.2|7271.4|337
1624366910000|2021-06-22 13:01:50|7273.2|7270.4|7277.2|7274.4|7278.1|7275.3|7273.2|7270.4|106
1624366920000|2021-06-22 13:02:00|7277.1|7274.3|7286.2|7283.4|7286.2|7283.4|7277.1|7274.3|212
1624366930000|2021-06-22 13:02:10|7286.1|7283.3|7287.2|7284.4|7289.2|7286.4|7286.1|7283.3|182
1624366940000|2021-06-22 13:02:20|7287.1|7284.3|7286.1|7283.3|7287.2|7284.4|7285.2|7282.4|100
1624366950000|2021-06-22 13:02:30|7285.2|7282.4|7286.1|7283.3|7286.2|7283.4|7284.2|7281.4|77
1624366960000|2021-06-22 13:02:40|7286.2|7283.4|7285.2|7282.4|7286.2|7283.4|7282.7|7279.9|389
1624366970000|2021-06-22 13:02:50|7286.1|7283.3|7284.2|7281.4|7286.1|7283.3|7284.2|7281.4|44
1624366980000|2021-06-22 13:03:00|7285.1|7282.3|7277.2|7274.4|7285.2|7282.4|7277.2|7274.4|166
1624366990000|2021-06-22 13:03:10|7276.2|7273.4|7269.2|7266.4|7276.2|7273.4|7267.2|7264.4|400
1624367000000|2021-06-22 13:03:20|7269.7|7266.9|7271.2|7268.4|7271.2|7268.4|7268.7|7265.9|136
1624367010000|2021-06-22 13:03:30|7270.3|7267.5|7270.2|7267.4|7271.7|7268.9|7268.2|7265.4|111
1624367020000|2021-06-22 13:03:40|7269.2|7266.4|7267.2|7264.4|7270.2|7267.4|7267.2|7264.4|108
1624367030000|2021-06-22 13:03:50|7266.2|7263.4|7267.2|7264.4|7268.2|7265.4|7265.2|7262.4|260
1624367040000|2021-06-22 13:04:00|7267.7|7264.9|7271.2|7268.4|7272.2|7269.4|7267.7|7264.9|219
1624367050000|2021-06-22 13:04:10|7272.2|7269.4|7271.2|7268.4|7272.2|7269.4|7270.2|7267.4|123
1624367060000|2021-06-22 13:04:20|7272.2|7269.4|7272.2|7269.4|7273.2|7270.4|7270.2|7267.4|82
1624367070000|2021-06-22 13:04:30|7271.7|7268.9|7267.3|7264.5|7272.2|7269.4|7267.2|7264.4|351
1624367080000|2021-06-22 13:04:40|7267.2|7264.4|7268.7|7265.9|7270.2|7267.4|7267.2|7264.4|97
1624367090000|2021-06-22 13:04:50|7268.3|7265.5|7266.3|7263.5|7269.2|7266.4|7265.8|7263|153
1624367100000|2021-06-22 13:05:00|7266.2|7263.4|7267.3|7264.5|7268.3|7265.5|7265.3|7262.5|271
1624367110000|2021-06-22 13:05:10|7267.7|7264.9|7266.3|7263.5|7269.2|7266.4|7266.3|7263.5|215
1624367120000|2021-06-22 13:05:20|7266.8|7264|7271.3|7268.5|7272.2|7269.4|7266.8|7264|86
1624367130000|2021-06-22 13:05:30|7271.8|7269|7276.2|7273.4|7278.2|7275.4|7270.3|7267.5|394
1624367140000|2021-06-22 13:05:40|7275.7|7272.9|7278.2|7275.4|7278.2|7275.4|7275.7|7272.9|46
1624367150000|2021-06-22 13:05:50|7279.2|7276.4|7278.2|7275.4|7279.2|7276.4|7277.2|7274.4|65
1624367160000|2021-06-22 13:06:00|7279.2|7276.4|7278.2|7275.4|7280.2|7277.4|7278.2|7275.4|93
1624367170000|2021-06-22 13:06:10|7277.7|7274.9|7277.2|7274.4|7277.7|7274.9|7276.2|7273.4|78
1624367180000|2021-06-22 13:06:20|7277.7|7274.9|7279.2|7276.4|7279.2|7276.4|7277.7|7274.9|52
1624367190000|2021-06-22 13:06:30|7278.7|7275.9|7277.2|7274.4|7279.2|7276.4|7276.7|7273.9|74
1624367200000|2021-06-22 13:06:40|7276.7|7273.9|7276.2|7273.4|7277.2|7274.4|7274.2|7271.4|98
1624367210000|2021-06-22 13:06:50|7277.2|7274.4|7276.2|7273.4|7277.2|7274.4|7275.2|7272.4|56
1624367220000|2021-06-22 13:07:00|7275.2|7272.4|7271.2|7268.4|7275.2|7272.4|7270.2|7267.4|201
1624367230000|2021-06-22 13:07:10|7272.2|7269.4|7267.3|7264.5|7273.2|7270.4|7267.2|7264.4|213
1624367240000|2021-06-22 13:07:20|7268.2|7265.4|7266.2|7263.4|7268.2|7265.4|7265.2|7262.4|104
1624367250000|2021-06-22 13:07:30|7265.3|7262.5|7265.3|7262.5|7266.2|7263.4|7264.3|7261.5|151
1624367260000|2021-06-22 13:07:40|7266.2|7263.4|7270.2|7267.4|7272.2|7269.4|7265.3|7262.5|268
1624367270000|2021-06-22 13:07:50|7269.3|7266.5|7271.2|7268.4|7271.2|7268.4|7269.2|7266.4|70
1624367280000|2021-06-22 13:08:00|7272.2|7269.4|7266.2|7263.4|7272.2|7269.4|7266.2|7263.4|352
1624367290000|2021-06-22 13:08:10|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7265.3|7262.5|82
1624367300000|2021-06-22 13:08:20|7268.2|7265.4|7267.7|7264.9|7270.2|7267.4|7267.2|7264.4|100
1624367310000|2021-06-22 13:08:30|7268.2|7265.4|7268.2|7265.4|7269.2|7266.4|7268.2|7265.4|56
1624367320000|2021-06-22 13:08:40|7269.2|7266.4|7272.2|7269.4|7272.2|7269.4|7268.7|7265.9|68
1624367330000|2021-06-22 13:08:50|7271.2|7268.4|7275.2|7272.4|7275.2|7272.4|7270.2|7267.4|83
1624367340000|2021-06-22 13:09:00|7275.7|7272.9|7277.2|7274.4|7277.2|7274.4|7275.2|7272.4|81
1624367350000|2021-06-22 13:09:10|7276.2|7273.4|7278.2|7275.4|7280.2|7277.4|7276.2|7273.4|113
1624367360000|2021-06-22 13:09:20|7277.7|7274.9|7273.2|7270.4|7277.7|7274.9|7272.2|7269.4|297
1624367370000|2021-06-22 13:09:30|7273.3|7270.5|7270.2|7267.4|7274.2|7271.4|7270.2|7267.4|37
1624367380000|2021-06-22 13:09:40|7270.3|7267.5|7270.3|7267.5|7271.3|7268.5|7270.3|7267.5|36
1624367390000|2021-06-22 13:09:50|7270.8|7268|7271.2|7268.4|7272.3|7269.5|7270.2|7267.4|40
1624367400000|2021-06-22 13:10:00|7270.3|7267.5|7271.3|7268.5|7272.3|7269.5|7270.2|7267.4|64
1624367410000|2021-06-22 13:10:10|7271.8|7269|7271.3|7268.5|7272.3|7269.5|7271.3|7268.5|87
1624367420000|2021-06-22 13:10:20|7271.2|7268.4|7270.8|7268|7272.2|7269.4|7270.3|7267.5|50
1624367430000|2021-06-22 13:10:30|7271.2|7268.4|7272.3|7269.5|7273.3|7270.5|7269.8|7267|53
1624367440000|2021-06-22 13:10:40|7273.2|7270.4|7274.3|7271.5|7274.3|7271.5|7273.2|7270.4|25
1624367450000|2021-06-22 13:10:50|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7272.3|7269.5|22
1624367460000|2021-06-22 13:11:00|7272.8|7270|7276.3|7273.5|7276.3|7273.5|7272.8|7270|127
1624367470000|2021-06-22 13:11:10|7276.8|7274|7275.3|7272.5|7277.3|7274.5|7274.3|7271.5|78
1624367480000|2021-06-22 13:11:20|7275.8|7273|7276.3|7273.5|7277.3|7274.5|7275.3|7272.5|63
1624367490000|2021-06-22 13:11:30|7277.3|7274.5|7276.3|7273.5|7277.3|7274.5|7276.3|7273.5|29
1624367500000|2021-06-22 13:11:40|7276.2|7273.4|7278.3|7275.5|7278.3|7275.5|7275.8|7273|47
1624367510000|2021-06-22 13:11:50|7278.2|7275.4|7277.3|7274.5|7278.3|7275.5|7277.2|7274.4|25
1624367520000|2021-06-22 13:12:00|7276.3|7273.5|7276.2|7273.4|7277.3|7274.5|7276.2|7273.4|40
1624367530000|2021-06-22 13:12:10|7276.3|7273.5|7277.3|7274.5|7277.3|7274.5|7275.7|7272.9|28
1624367540000|2021-06-22 13:12:20|7278.2|7275.4|7276.2|7273.4|7278.3|7275.5|7276.2|7273.4|21
1624367550000|2021-06-22 13:12:30|7276.3|7273.5|7274.8|7272|7276.3|7273.5|7273.3|7270.5|24
1624367560000|2021-06-22 13:12:40|7275.2|7272.4|7275.7|7272.9|7276.2|7273.4|7274.8|7272|25
1624367570000|2021-06-22 13:12:50|7275.3|7272.5|7274.7|7271.9|7276.2|7273.4|7274.3|7271.5|42
1624367580000|2021-06-22 13:13:00|7275.2|7272.4|7277.3|7274.5|7277.3|7274.5|7274.3|7271.5|59
1624367590000|2021-06-22 13:13:10|7278.2|7275.4|7277.3|7274.5|7278.3|7275.5|7277.2|7274.4|32
1624367600000|2021-06-22 13:13:20|7278.2|7275.4|7276.2|7273.4|7278.2|7275.4|7275.2|7272.4|81
1624367610000|2021-06-22 13:13:30|7276.3|7273.5|7275.3|7272.5|7277.3|7274.5|7275.3|7272.5|35
1624367620000|2021-06-22 13:13:40|7274.3|7271.5|7273.3|7270.5|7274.3|7271.5|7273.3|7270.5|42
1624367630000|2021-06-22 13:13:50|7272.3|7269.5|7274.3|7271.5|7275.2|7272.4|7272.3|7269.5|50
1624367640000|2021-06-22 13:14:00|7275.2|7272.4|7272.3|7269.5|7275.2|7272.4|7272.3|7269.5|58
1624367650000|2021-06-22 13:14:10|7273.2|7270.4|7271.8|7269|7273.3|7270.5|7271.3|7268.5|95
1624367660000|2021-06-22 13:14:20|7271.3|7268.5|7272.3|7269.5|7274.3|7271.5|7271.3|7268.5|77
1624367670000|2021-06-22 13:14:30|7273.2|7270.4|7273.3|7270.5|7275.2|7272.4|7273.2|7270.4|51
1624367680000|2021-06-22 13:14:40|7273.2|7270.4|7272.3|7269.5|7273.3|7270.5|7272.3|7269.5|13
1624367690000|2021-06-22 13:14:50|7272.7|7269.9|7274.2|7271.4|7274.3|7271.5|7272.3|7269.5|21
1624367700000|2021-06-22 13:15:00|7273.3|7270.5|7273.2|7270.4|7274.3|7271.5|7272.3|7269.5|70
1624367710000|2021-06-22 13:15:10|7273.3|7270.5|7274.2|7271.4|7274.3|7271.5|7273.2|7270.4|62
1624367720000|2021-06-22 13:15:20|7274.3|7271.5|7274.2|7271.4|7275.2|7272.4|7274.2|7271.4|26
1624367730000|2021-06-22 13:15:30|7274.3|7271.5|7273.3|7270.5|7274.3|7271.5|7273.3|7270.5|38
1624367740000|2021-06-22 13:15:40|7273.2|7270.4|7274.3|7271.5|7274.3|7271.5|7273.2|7270.4|7
1624367750000|2021-06-22 13:15:50|7275.2|7272.4|7273.3|7270.5|7275.3|7272.5|7273.3|7270.5|51
1624367760000|2021-06-22 13:16:00|7274.2|7271.4|7275.3|7272.5|7275.3|7272.5|7274.2|7271.4|36
1624367770000|2021-06-22 13:16:10|7274.3|7271.5|7279.2|7276.4|7279.3|7276.5|7274.3|7271.5|130
1624367780000|2021-06-22 13:16:20|7278.3|7275.5|7276.2|7273.4|7278.3|7275.5|7275.3|7272.5|92
1624367790000|2021-06-22 13:16:30|7276.3|7273.5|7275.3|7272.5|7276.3|7273.5|7275.3|7272.5|90
1624367800000|2021-06-22 13:16:40|7275.8|7273|7274.3|7271.5|7276.3|7273.5|7273.3|7270.5|96
1624367810000|2021-06-22 13:16:50|7275.2|7272.4|7274.2|7271.4|7275.3|7272.5|7274.2|7271.4|34
1624367820000|2021-06-22 13:17:00|7273.7|7270.9|7274.2|7271.4|7274.2|7271.4|7272.2|7269.4|76
1624367830000|2021-06-22 13:17:10|7273.8|7271|7274.3|7271.5|7275.2|7272.4|7273.8|7271|18
1624367840000|2021-06-22 13:17:20|7275.2|7272.4|7273.3|7270.5|7276.2|7273.4|7273.2|7270.4|88
1624367850000|2021-06-22 13:17:30|7273.2|7270.4|7273.3|7270.5|7274.3|7271.5|7273.2|7270.4|17
1624367860000|2021-06-22 13:17:40|7273.2|7270.4|7272.3|7269.5|7273.3|7270.5|7270.3|7267.5|57
1624367870000|2021-06-22 13:17:50|7272.7|7269.9|7272.3|7269.5|7273.2|7270.4|7272.2|7269.4|34
1624367880000|2021-06-22 13:18:00|7271.3|7268.5|7274.2|7271.4|7275.3|7272.5|7271.3|7268.5|423
1624367890000|2021-06-22 13:18:10|7273.3|7270.5|7274.2|7271.4|7274.2|7271.4|7273.3|7270.5|22
1624367900000|2021-06-22 13:18:20|7274.3|7271.5|7274.2|7271.4|7274.3|7271.5|7273.8|7271|4
1624367910000|2021-06-22 13:18:30|7274.3|7271.5|7273.3|7270.5|7274.3|7271.5|7272.3|7269.5|24
1624367920000|2021-06-22 13:18:40|7272.3|7269.5|7270.3|7267.5|7272.3|7269.5|7270.2|7267.4|31
1624367930000|2021-06-22 13:18:50|7270.7|7267.9|7271.3|7268.5|7272.2|7269.4|7270.3|7267.5|36
1624367940000|2021-06-22 13:19:00|7272.2|7269.4|7272.2|7269.4|7272.3|7269.5|7271.3|7268.5|27
1624367950000|2021-06-22 13:19:10|7271.3|7268.5|7271.2|7268.4|7271.3|7268.5|7270.3|7267.5|27
1624367960000|2021-06-22 13:19:20|7270.8|7268|7270.3|7267.5|7271.3|7268.5|7270.3|7267.5|16
1624367970000|2021-06-22 13:19:30|7270.2|7267.4|7269.3|7266.5|7270.3|7267.5|7269.2|7266.4|48
1624367980000|2021-06-22 13:19:40|7269.2|7266.4|7269.3|7266.5|7269.3|7266.5|7269.2|7266.4|6
1624367990000|2021-06-22 13:19:50|7270.2|7267.4|7269.2|7266.4|7270.3|7267.5|7268.3|7265.5|118
1624368000000|2021-06-22 13:20:00|7268.3|7265.5|7268.2|7265.4|7269.2|7266.4|7268.2|7265.4|60
1624368010000|2021-06-22 13:20:10|7268.3|7265.5|7270.2|7267.4|7270.2|7267.4|7268.3|7265.5|67
1624368020000|2021-06-22 13:20:20|7269.3|7266.5|7269.2|7266.4|7269.3|7266.5|7268.3|7265.5|71
1624368030000|2021-06-22 13:20:30|7269.3|7266.5|7269.3|7266.5|7270.2|7267.4|7269.2|7266.4|46
1624368040000|2021-06-22 13:20:40|7269.8|7267|7269.3|7266.5|7269.8|7267|7269.3|7266.5|19
1624368050000|2021-06-22 13:20:50|7270.3|7267.5|7269.3|7266.5|7270.3|7267.5|7268.3|7265.5|75
1624368060000|2021-06-22 13:21:00|7268.3|7265.5|7270.3|7267.5|7271.1|7268.3|7268.3|7265.5|54
1624368070000|2021-06-22 13:21:10|7271.2|7268.4|7270.3|7267.5|7271.3|7268.5|7270.3|7267.5|55
1624368080000|2021-06-22 13:21:20|7271.2|7268.4|7271.3|7268.5|7271.3|7268.5|7270.3|7267.5|34
1624368090000|2021-06-22 13:21:30|7272.2|7269.4|7272.3|7269.5|7272.3|7269.5|7272.2|7269.4|96
1624368100000|2021-06-22 13:21:40|7273.2|7270.4|7274.2|7271.4|7274.2|7271.4|7273.2|7270.4|48
1624368110000|2021-06-22 13:21:50|7274.3|7271.5|7272.3|7269.5|7274.3|7271.5|7271.3|7268.5|75
1624368120000|2021-06-22 13:22:00|7273.2|7270.4|7272.3|7269.5|7273.3|7270.5|7272.3|7269.5|21
1624368130000|2021-06-22 13:22:10|7271.3|7268.5|7272.3|7269.5|7272.3|7269.5|7271.3|7268.5|17
1624368140000|2021-06-22 13:22:20|7273.2|7270.4|7274.3|7271.5|7275.2|7272.4|7273.2|7270.4|61
1624368150000|2021-06-22 13:22:30|7274.2|7271.4|7273.3|7270.5|7274.3|7271.5|7273.3|7270.5|8
1624368160000|2021-06-22 13:22:40|||||||||14
1624368170000|2021-06-22 13:22:50|7272.8|7270|7273.3|7270.5|7273.3|7270.5|7272.3|7269.5|34
1624368180000|2021-06-22 13:23:00|7274.3|7271.5|7274.2|7271.4|7274.3|7271.5|7272.3|7269.5|103
1624368190000|2021-06-22 13:23:10|||||||||19
1624368200000|2021-06-22 13:23:20|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|7274.2|7271.4|73
1624368210000|2021-06-22 13:23:30|7276.2|7273.4|7273.2|7270.4|7276.2|7273.4|7272.2|7269.4|121
1624368220000|2021-06-22 13:23:40|7272.2|7269.4|7272.2|7269.4|7273.2|7270.4|7272.2|7269.4|36
1624368230000|2021-06-22 13:23:50|7273.2|7270.4|7273.2|7270.4|7273.2|7270.4|7273.2|7270.4|51
1624368240000|2021-06-22 13:24:00|7274.2|7271.4|7273.2|7270.4|7274.2|7271.4|7273.2|7270.4|28
1624368250000|2021-06-22 13:24:10|7273.7|7270.9|7272.2|7269.4|7274.2|7271.4|7272.2|7269.4|71
1624368260000|2021-06-22 13:24:20|7272.3|7269.5|7273.2|7270.4|7274.2|7271.4|7271.7|7268.9|80
1624368270000|2021-06-22 13:24:30|7273.7|7270.9|7274.2|7271.4|7274.2|7271.4|7273.2|7270.4|54
1624368280000|2021-06-22 13:24:40|7273.7|7270.9|7273.2|7270.4|7274.2|7271.4|7273.2|7270.4|24
1624368290000|2021-06-22 13:24:50|7273.7|7270.9|7273.2|7270.4|7275.2|7272.4|7273.2|7270.4|40
1624368300000|2021-06-22 13:25:00|7274.2|7271.4|7279.2|7276.4|7279.2|7276.4|7273.2|7270.4|142
1624368310000|2021-06-22 13:25:10|7280.2|7277.4|7279.2|7276.4|7280.2|7277.4|7278.2|7275.4|106
1624368320000|2021-06-22 13:25:20|7279.7|7276.9|7279.2|7276.4|7279.7|7276.9|7279.2|7276.4|44
1624368330000|2021-06-22 13:25:30|7278.3|7275.5|7281.2|7278.4|7281.2|7278.4|7278.3|7275.5|151
1624368340000|2021-06-22 13:25:40|7281.7|7278.9|7280.2|7277.4|7282.2|7279.4|7280.2|7277.4|84
1624368350000|2021-06-22 13:25:50|7279.2|7276.4|7279.2|7276.4|7279.7|7276.9|7279.2|7276.4|48
1624368360000|2021-06-22 13:26:00|7280.8|7276.8|7280.2|7277.4|7283.2|7280.4|7280.2|7276.8|350
1624368370000|2021-06-22 13:26:10|7280.7|7277.9|7282.2|7279.4|7282.2|7279.4|7280.2|7277.4|32
1624368380000|2021-06-22 13:26:20|7283.2|7280.4|7284.2|7281.4|7284.2|7281.4|7283.2|7280.4|76
1624368390000|2021-06-22 13:26:30|7283.7|7280.9|7284.2|7281.4|7285.2|7282.4|7283.2|7280.4|120
1624368400000|2021-06-22 13:26:40|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7284.2|7281.4|76
1624368410000|2021-06-22 13:26:50|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|7284.2|7281.4|107
1624368420000|2021-06-22 13:27:00|7285.2|7282.4|7285.2|7282.4|7286.2|7283.4|7284.2|7281.4|191
1624368430000|2021-06-22 13:27:10|7285.7|7282.9|7286.7|7283.9|7287.2|7284.4|7285.7|7282.9|102
1624368440000|2021-06-22 13:27:20|7287.2|7284.4|7286.2|7283.4|7287.2|7284.4|7286.2|7283.4|49
1624368450000|2021-06-22 13:27:30|7285.2|7282.4|7283.2|7280.4|7286.2|7283.4|7283.2|7280.4|111
1624368460000|2021-06-22 13:27:40|7283.7|7280.9|7283.2|7280.4|7284.2|7281.4|7283.2|7280.4|45
1624368470000|2021-06-22 13:27:50|7283.7|7280.9|7284.2|7281.4|7285.2|7282.4|7283.7|7280.9|14
1624368480000|2021-06-22 13:28:00|7283.2|7280.4|7287.2|7284.4|7288.2|7285.4|7283.2|7280.4|160
1624368490000|2021-06-22 13:28:10|7288.2|7285.4|7288.2|7285.4|7289.2|7286.4|7286.2|7283.4|144
1624368500000|2021-06-22 13:28:20|7287.2|7284.4|7286.2|7283.4|7287.2|7284.4|7286.2|7283.4|99
1624368510000|2021-06-22 13:28:30|7287.2|7284.4|7288.2|7285.4|7289.2|7286.4|7286.2|7283.4|65
1624368520000|2021-06-22 13:28:40|7289.2|7286.4|7291.2|7288.4|7291.7|7288.9|7289.2|7286.4|722
1624368530000|2021-06-22 13:28:50|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7291.2|7288.4|91
1624368540000|2021-06-22 13:29:00|7291.2|7288.4|7291.2|7288.4|7292.2|7289.4|7291.2|7288.4|229
1624368550000|2021-06-22 13:29:10|7293.1|7290.3|7290.2|7287.4|7293.2|7290.4|7288.7|7285.9|179
1624368560000|2021-06-22 13:29:20|7288.2|7285.4|7289.2|7286.4|7290.2|7287.4|7288.2|7285.4|83
1624368570000|2021-06-22 13:29:30|7288.3|7285.5|7289.2|7286.4|7289.2|7286.4|7288.2|7285.4|51
1624368580000|2021-06-22 13:29:40|7288.2|7285.4|7285.2|7282.4|7289.7|7286.9|7285.2|7282.4|161
1624368590000|2021-06-22 13:29:50|7286.2|7283.4|7287.2|7284.4|7287.2|7284.4|7285.2|7282.4|75
1624368600000|2021-06-22 13:30:00|7288.2|7285.4|7276.2|7273.4|7288.2|7285.4|7276.2|7273.4|213
1624368610000|2021-06-22 13:30:10|7275.7|7272.9|7275.3|7272.5|7277.2|7274.4|7271.7|7268.9|299
1624368620000|2021-06-22 13:30:20|7275.2|7272.4|7278.7|7275.9|7279.2|7276.4|7274.2|7271.4|150
1624368630000|2021-06-22 13:30:30|7279.2|7276.4|7276.2|7273.4|7279.2|7276.4|7274.2|7271.4|151
1624368640000|2021-06-22 13:30:40|7277.2|7274.4|7279.2|7276.4|7279.2|7276.4|7277.2|7274.4|91
1624368650000|2021-06-22 13:30:50|7278.3|7275.5|7281.2|7278.4|7282.2|7279.4|7278.2|7275.4|168
1624368660000|2021-06-22 13:31:00|7282.2|7279.4|7278.2|7275.4|7282.2|7279.4|7278.2|7275.4|82
1624368670000|2021-06-22 13:31:10|7279.2|7276.4|7281.2|7278.4|7282.2|7279.4|7279.2|7276.4|55
1624368680000|2021-06-22 13:31:20|7282.2|7279.4|7281.2|7278.4|7282.2|7279.4|7281.2|7278.4|39
1624368690000|2021-06-22 13:31:30|7280.3|7277.5|7280.2|7277.4|7281.2|7278.4|7279.7|7276.9|70
1624368700000|2021-06-22 13:31:40|7279.7|7276.9|7277.2|7274.4|7280.2|7277.4|7277.2|7274.4|121
1624368710000|2021-06-22 13:31:50|7277.3|7274.5|7279.2|7276.4|7280.2|7277.4|7277.3|7274.5|56
1624368720000|2021-06-22 13:32:00|7278.3|7275.5|7279.2|7276.4|7281.2|7278.4|7278.3|7275.5|76
1624368730000|2021-06-22 13:32:10|7279.7|7276.9|7277.2|7274.4|7281.2|7278.4|7277.2|7274.4|49
1624368740000|2021-06-22 13:32:20|7276.7|7273.9|7278.2|7275.4|7278.2|7275.4|7276.2|7273.4|36
1624368750000|2021-06-22 13:32:30|7278.3|7275.5|7279.2|7276.4|7280.2|7277.4|7278.2|7275.4|83
1624368760000|2021-06-22 13:32:40|7278.3|7275.5|7277.2|7274.4|7278.3|7275.5|7277.2|7274.4|62
1624368770000|2021-06-22 13:32:50|7278.2|7275.4|7276.2|7273.4|7279.2|7276.4|7276.2|7273.4|144
1624368780000|2021-06-22 13:33:00|7277.2|7274.4|7276.2|7273.4|7279.2|7276.4|7276.2|7273.4|47
1624368790000|2021-06-22 13:33:10|7275.7|7272.9|7276.2|7273.4|7276.7|7273.9|7274.8|7272|175
1624368800000|2021-06-22 13:33:20|7277.2|7274.4|7275.2|7272.4|7277.2|7274.4|7275.2|7272.4|64
1624368810000|2021-06-22 13:33:30|7274.3|7271.5|7275.2|7272.4|7275.7|7272.9|7273.2|7270.4|136
1624368820000|2021-06-22 13:33:40|7274.2|7271.4|7275.2|7272.4|7275.2|7272.4|7274.2|7271.4|28
1624368830000|2021-06-22 13:33:50|7276.2|7273.4|7275.2|7272.4|7276.2|7273.4|7275.2|7272.4|50
1624368840000|2021-06-22 13:34:00|7274.7|7271.9|7273.2|7270.4|7274.7|7271.9|7273.2|7270.4|88
1624368850000|2021-06-22 13:34:10|7274.2|7271.4|7271.2|7268.4|7274.2|7271.4|7270.2|7267.4|234
1624368860000|2021-06-22 13:34:20|7272.2|7269.4|7275.2|7272.4|7275.2|7272.4|7272.2|7269.4|85
1624368870000|2021-06-22 13:34:30|7274.3|7271.5|7275.2|7272.4|7275.2|7272.4|7274.2|7271.4|23
1624368880000|2021-06-22 13:34:40|7276.2|7273.4|7274.2|7271.4|7276.2|7273.4|7274.2|7271.4|59
1624368890000|2021-06-22 13:34:50|7274.7|7271.9|7274.2|7271.4|7275.2|7272.4|7274.2|7271.4|32
1624368900000|2021-06-22 13:35:00|7274.7|7271.9|7272.2|7269.4|7274.7|7271.9|7272.2|7269.4|153
1624368910000|2021-06-22 13:35:10|7273.2|7270.4|7267.2|7264.4|7273.2|7270.4|7267.2|7264.4|111
1624368920000|2021-06-22 13:35:20|7266.2|7263.4|7265.2|7262.4|7267.2|7264.4|7265.2|7262.4|271
1624368930000|2021-06-22 13:35:30|7264.3|7261.5|7264.2|7261.4|7265.2|7262.4|7262.2|7259.4|336
1624368940000|2021-06-22 13:35:40|7263.7|7260.9|7265.2|7262.4|7265.2|7262.4|7263.2|7260.4|95
1624368950000|2021-06-22 13:35:50|7265.7|7262.9|7265.2|7262.4|7266.2|7263.4|7265.2|7262.4|73
1624368960000|2021-06-22 13:36:00|7266.2|7263.4|7262.2|7259.4|7267.2|7264.4|7262.2|7259.4|134
1624368970000|2021-06-22 13:36:10|7263.2|7260.4|7264.2|7261.4|7265.2|7262.4|7262.2|7259.4|119
1624368980000|2021-06-22 13:36:20|7264.7|7261.9|7267.2|7264.4|7267.2|7264.4|7264.7|7261.9|85
1624368990000|2021-06-22 13:36:30|7266.2|7263.4|7271.2|7268.4|7271.2|7268.4|7265.2|7262.4|144
1624369000000|2021-06-22 13:36:40|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7271.2|7268.4|93
1624369010000|2021-06-22 13:36:50|7271.2|7268.4|7275.2|7272.4|7275.2|7272.4|7271.2|7268.4|132
1624369020000|2021-06-22 13:37:00|7276.2|7273.4|7285.2|7282.4|7290.2|7287.4|7276.2|7273.4|492
1624369030000|2021-06-22 13:37:10|7284.7|7281.9|7280.7|7277.9|7285.2|7282.4|7278.2|7275.4|167
1624369040000|2021-06-22 13:37:20|7280.2|7277.4|7283.2|7280.4|7283.2|7280.4|7279.2|7276.4|136
1624369050000|2021-06-22 13:37:30|7282.7|7279.9|7280.2|7277.4|7282.7|7279.9|7279.2|7276.4|72
1624369060000|2021-06-22 13:37:40|7279.2|7276.4|7278.2|7275.4|7280.2|7277.4|7276.2|7273.4|100
1624369070000|2021-06-22 13:37:50|7279.2|7276.4|7278.2|7275.4|7279.2|7276.4|7277.2|7274.4|80
1624369080000|2021-06-22 13:38:00|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7277.2|7274.4|89
1624369090000|2021-06-22 13:38:10|7279.7|7276.9|7279.2|7276.4|7281.2|7278.4|7278.2|7275.4|78
1624369100000|2021-06-22 13:38:20|7280.2|7277.4|7278.2|7275.4|7281.2|7278.4|7278.2|7275.4|72
1624369110000|2021-06-22 13:38:30|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7278.2|7275.4|46
1624369120000|2021-06-22 13:38:40|7280.2|7277.4|7282.2|7279.4|7282.2|7279.4|7279.2|7276.4|37
1624369130000|2021-06-22 13:38:50|7281.2|7278.4|7280.2|7277.4|7282.2|7279.4|7280.2|7277.4|66
1624369140000|2021-06-22 13:39:00|7281.1|7278.3|7283.2|7280.4|7284.2|7281.4|7281.1|7278.3|87
1624369150000|2021-06-22 13:39:10|7284.1|7281.3|7287.2|7284.4|7287.2|7284.4|7284.1|7281.3|243
1624369160000|2021-06-22 13:39:20|7286.2|7283.4|7284.2|7281.4|7287.2|7284.4|7284.2|7281.4|106
1624369170000|2021-06-22 13:39:30|7285.2|7282.4|7285.2|7282.4|7286.7|7283.9|7284.2|7281.4|48
1624369180000|2021-06-22 13:39:40|7284.2|7281.4|7287.2|7284.4|7288.2|7285.4|7284.2|7281.4|206
1624369190000|2021-06-22 13:39:50|7287.7|7284.9|7297.1|7294.3|7297.1|7294.3|7287.7|7284.9|481
1624369200000|2021-06-22 13:40:00|7298|7295.2|7299.6|7296.8|7300|7297.2|7297.1|7294.3|299
1624369210000|2021-06-22 13:40:10|7299.1|7296.3|7296.1|7293.3|7299.1|7296.3|7295.1|7292.3|175
1624369220000|2021-06-22 13:40:20|7296.5|7293.7|7299.1|7296.3|7300|7297.2|7295.1|7292.3|271
1624369230000|2021-06-22 13:40:30|7300|7297.2|7300.1|7297.3|7301.1|7298.3|7299.1|7296.3|193
1624369240000|2021-06-22 13:40:40|7301|7298.2|7300|7297.2|7301.1|7298.3|7299.1|7296.3|243
1624369250000|2021-06-22 13:40:50|7299.1|7296.3|7298.1|7295.3|7301.1|7298.3|7298|7295.2|264
1624369260000|2021-06-22 13:41:00|7298|7295.2|7299.1|7296.3|7303|7300.2|7297.1|7294.3|246
1624369270000|2021-06-22 13:41:10|7299|7296.2|7297|7294.2|7299|7296.2|7295.1|7292.3|89
1624369280000|2021-06-22 13:41:20|7296.1|7293.3|7297.1|7294.3|7297.1|7294.3|7295.1|7292.3|68
1624369290000|2021-06-22 13:41:30|7297|7294.2|7296.1|7293.3|7297.1|7294.3|7295.1|7292.3|51
1624369300000|2021-06-22 13:41:40|7297|7294.2|7297.1|7294.3|7298|7295.2|7296.1|7293.3|49
1624369310000|2021-06-22 13:41:50|7297|7294.2|7295.1|7292.3|7297|7294.2|7293.1|7290.3|139
1624369320000|2021-06-22 13:42:00|7295.6|7292.8|7296.1|7293.3|7297.1|7294.3|7294|7291.2|71
1624369330000|2021-06-22 13:42:10|7296.6|7293.8|7298.5|7295.7|7300|7297.2|7296.6|7293.8|125
1624369340000|2021-06-22 13:42:20|7299|7296.2|7299|7296.2|7299|7296.2|7298|7295.2|50
1624369350000|2021-06-22 13:42:30|7300|7297.2|7301|7298.2|7301|7298.2|7299|7296.2|190
1624369360000|2021-06-22 13:42:40|7300|7297.2|7302|7299.2|7303|7300.2|7299|7296.2|154
1624369370000|2021-06-22 13:42:50|7303|7300.2|7300|7297.2|7303|7300.2|7300|7297.2|94
1624369380000|2021-06-22 13:43:00|7302|7299.2|7303|7300.2|7303|7300.2|7301|7298.2|283
1624369390000|2021-06-22 13:43:10|7302.9|7300.1|7304.9|7302.1|7306|7303.2|7302.9|7300.1|287
1624369400000|2021-06-22 13:43:20|7305|7302.2|7306|7303.2|7308|7305.2|7303.9|7301.1|908
1624369410000|2021-06-22 13:43:30|7305.9|7303.1|7307.9|7305.1|7309|7306.2|7305.9|7303.1|127
1624369420000|2021-06-22 13:43:40|7308|7305.2|7307.9|7305.1|7309|7306.2|7306|7303.2|142
1624369430000|2021-06-22 13:43:50|7308.4|7305.6|7306.9|7304.1|7308.9|7306.1|7306.9|7304.1|113
1624369440000|2021-06-22 13:44:00|7307|7304.2|7308|7305.2|7308.9|7306.1|7306.9|7304.1|107
1624369450000|2021-06-22 13:44:10|7308.4|7305.6|7308.9|7306.1|7308.9|7306.1|7307.9|7305.1|69
1624369460000|2021-06-22 13:44:20|7308|7305.2|7307.9|7305.1|7308.9|7306.1|7306|7303.2|789
1624369470000|2021-06-22 13:44:30|7308.9|7306.1|7309.9|7307.1|7309.9|7307.1|7308.9|7306.1|90
1624369480000|2021-06-22 13:44:40|7309.4|7306.6|7306.9|7304.1|7309.9|7307.1|7305.9|7303.1|122
1624369490000|2021-06-22 13:44:50|7307.9|7305.1|7308.9|7306.1|7308.9|7306.1|7307.9|7305.1|133
1624369500000|2021-06-22 13:45:00|7307.9|7305.1|7315.8|7313|7315.8|7313|7307.9|7305.1|858
1624369510000|2021-06-22 13:45:10|7316.8|7314|7315.8|7313|7317.8|7315|7314.8|7312|237
1624369520000|2021-06-22 13:45:20|7314.9|7312.1|7316.8|7314|7317.8|7315|7314.8|7312|367
1624369530000|2021-06-22 13:45:30|7317.8|7315|7316.8|7314|7317.8|7315|7315.8|7313|538
1624369540000|2021-06-22 13:45:40|7316.7|7313.9|7316.7|7313.9|7318.7|7315.9|7314.7|7311.9|583
1624369550000|2021-06-22 13:45:50|7317.2|7314.4|7318.7|7315.9|7318.7|7315.9|7316.7|7313.9|84
1624369560000|2021-06-22 13:46:00|7319.7|7316.9|7322.7|7319.9|7322.7|7319.9|7318.7|7315.9|388
1624369570000|2021-06-22 13:46:10|7323.7|7320.9|7322.7|7319.9|7323.7|7320.9|7322.7|7319.9|181
1624369580000|2021-06-22 13:46:20|7321.8|7319|7321.7|7318.9|7323.7|7320.9|7321.7|7318.9|350
1624369590000|2021-06-22 13:46:30|7322.6|7319.8|7322.7|7319.9|7324.7|7321.9|7321.2|7318.4|294
1624369600000|2021-06-22 13:46:40|7321.7|7318.9|7321.7|7318.9|7322.7|7319.9|7320.7|7317.9|94
1624369610000|2021-06-22 13:46:50|7320.8|7318|7320.7|7317.9|7321.7|7318.9|7320.7|7317.9|100
1624369620000|2021-06-22 13:47:00|7321.7|7318.9|7319.7|7316.9|7322.7|7319.9|7318.7|7315.9|159
1624369630000|2021-06-22 13:47:10|7320.7|7317.9|7320.7|7317.9|7321.7|7318.9|7320.2|7317.4|136
1624369640000|2021-06-22 13:47:20|7319.7|7316.9|7319.7|7316.9|7320.7|7317.9|7318.7|7315.9|76
1624369650000|2021-06-22 13:47:30|7320.7|7317.9|7317.7|7314.9|7320.7|7317.9|7317.7|7314.9|322
1624369660000|2021-06-22 13:47:40|7316.8|7314|7313.8|7311|7316.8|7314|7312.8|7310|333
1624369670000|2021-06-22 13:47:50|7314.3|7311.5|7311.8|7309|7314.8|7312|7311.8|7309|175
1624369680000|2021-06-22 13:48:00|7310.8|7308|7310.8|7308|7311.8|7309|7308.8|7306|171
1624369690000|2021-06-22 13:48:10|7311.8|7309|7309.8|7307|7311.8|7309|7309.8|7307|94
1624369700000|2021-06-22 13:48:20|7310.7|7307.9|7308.8|7306|7311.7|7308.9|7308.8|7306|79
1624369710000|2021-06-22 13:48:30|7307.8|7305|7311.8|7309|7312.8|7310|7307.8|7305|129
1624369720000|2021-06-22 13:48:40|7311.3|7308.5|7312.8|7310|7312.8|7310|7310.8|7308|42
1624369730000|2021-06-22 13:48:50|7313.7|7310.9|7310.8|7308|7313.8|7311|7310.8|7308|101
1624369740000|2021-06-22 13:49:00|7311.8|7309|7312.3|7309.5|7312.8|7310|7310.8|7308|88
1624369750000|2021-06-22 13:49:10|7311.8|7309|7311.8|7309|7312.8|7310|7310.8|7308|69
1624369760000|2021-06-22 13:49:20|7310.8|7308|7312.8|7310|7312.8|7310|7310.8|7308|55
1624369770000|2021-06-22 13:49:30|7312.7|7309.9|7314.8|7312|7315.8|7313|7312.7|7309.9|63
1624369780000|2021-06-22 13:49:40|7314.7|7311.9|7315.8|7313|7315.8|7313|7313.8|7311|17
1624369790000|2021-06-22 13:49:50|7315.7|7312.9|7316.8|7314|7316.8|7314|7314.8|7312|102
1624369800000|2021-06-22 13:50:00|7317.7|7314.9|7316.7|7313.9|7317.7|7314.9|7315.8|7313|46
1624369810000|2021-06-22 13:50:10|7316.8|7314|7315.7|7312.9|7316.8|7314|7314.7|7311.9|61
1624369820000|2021-06-22 13:50:20|7314.8|7312|7315.7|7312.9|7315.7|7312.9|7313.8|7311|41
1624369830000|2021-06-22 13:50:30|7314.8|7312|7313.7|7310.9|7315.7|7312.9|7312.7|7309.9|73
1624369840000|2021-06-22 13:50:40|7312.8|7310|7313.7|7310.9|7314.7|7311.9|7312.8|7310|60
1624369850000|2021-06-22 13:50:50|7314.7|7311.9|7314.7|7311.9|7315.7|7312.9|7314.7|7311.9|53
1624369860000|2021-06-22 13:51:00|7314.8|7312|7312.7|7309.9|7314.8|7312|7311.7|7308.9|154
1624369870000|2021-06-22 13:51:10|7311.8|7309|7315.2|7312.4|7315.7|7312.9|7310.7|7307.9|169
1624369880000|2021-06-22 13:51:20|7315.7|7312.9|7313.7|7310.9|7315.7|7312.9|7313.7|7310.9|63
1624369890000|2021-06-22 13:51:30|7314.7|7311.9|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|99
1624369900000|2021-06-22 13:51:40|7312.8|7310|7313.8|7311|7314.7|7311.9|7312.7|7309.9|134
1624369910000|2021-06-22 13:51:50|7314.2|7311.4|7311.7|7308.9|7314.7|7311.9|7311.7|7308.9|79
1624369920000|2021-06-22 13:52:00|7311.8|7309|7311.7|7308.9|7312.8|7310|7311.7|7308.9|40
1624369930000|2021-06-22 13:52:10|7311.8|7309|7313.8|7311|7313.8|7311|7311.8|7309|44
1624369940000|2021-06-22 13:52:20|7314.2|7311.4|7315.7|7312.9|7315.8|7313|7314.2|7311.4|62
1624369950000|2021-06-22 13:52:30|7314.8|7312|7315.7|7312.9|7317.7|7314.9|7313.8|7311|385
1624369960000|2021-06-22 13:52:40|7316.7|7313.9|7314.7|7311.9|7316.7|7313.9|7313.7|7310.9|62
1624369970000|2021-06-22 13:52:50|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7313.7|7310.9|73
1624369980000|2021-06-22 13:53:00|7316.7|7313.9|7316.7|7313.9|7318.7|7315.9|7315.7|7312.9|129
1624369990000|2021-06-22 13:53:10|7317.7|7314.9|7316.7|7313.9|7317.7|7314.9|7316.7|7313.9|45
1624370000000|2021-06-22 13:53:20|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7314.2|7311.4|120
1624370010000|2021-06-22 13:53:30|7316.2|7313.4|7316.7|7313.9|7316.7|7313.9|7315.7|7312.9|59
1624370020000|2021-06-22 13:53:40|7317.2|7314.4|7316.7|7313.9|7317.7|7314.9|7316.7|7313.9|17
1624370030000|2021-06-22 13:53:50|7315.8|7313|7315.7|7312.9|7316.7|7313.9|7314.7|7311.9|122
1624370040000|2021-06-22 13:54:00|7316.2|7313.4|7314.7|7311.9|7316.2|7313.4|7313.7|7310.9|113
1624370050000|2021-06-22 13:54:10|7315.7|7312.9|7314.7|7311.9|7315.7|7312.9|7313.7|7310.9|140
1624370060000|2021-06-22 13:54:20|7313.7|7310.9|7314.7|7311.9|7315.7|7312.9|7313.7|7310.9|205
1624370070000|2021-06-22 13:54:30|7314.2|7311.4|7310.8|7308|7314.7|7311.9|7310.7|7307.9|155
1624370080000|2021-06-22 13:54:40|7310.7|7307.9|7304.8|7302|7310.7|7307.9|7304.8|7302|260
1624370090000|2021-06-22 13:54:50|7304.7|7301.9|7298.8|7296|7304.8|7302|7295.8|7293|480
1624370100000|2021-06-22 13:55:00|7299.3|7296.5|7296.8|7294|7299.8|7297|7294.8|7292|536
1624370110000|2021-06-22 13:55:10|7297.8|7295|7296.8|7294|7297.8|7295|7295.8|7293|158
1624370120000|2021-06-22 13:55:20|7295.8|7293|7296.8|7294|7296.8|7294|7294.8|7292|171
1624370130000|2021-06-22 13:55:30|7295.8|7293|7294.3|7291.5|7296.8|7294|7293.8|7291|144
1624370140000|2021-06-22 13:55:40|7293.9|7291.1|7292.8|7290|7295.8|7293|7292.8|7290|446
1624370150000|2021-06-22 13:55:50|7293.8|7291|7294.8|7292|7295.3|7292.5|7292.8|7290|105
1624370160000|2021-06-22 13:56:00|7295.8|7293|7294.8|7292|7296.8|7294|7293.8|7291|359
1624370170000|2021-06-22 13:56:10|7295.8|7293|7290.8|7288|7295.8|7293|7289.8|7287|415
1624370180000|2021-06-22 13:56:20|7289.9|7287.1|7289.8|7287|7290.9|7288.1|7288.9|7286.1|138
1624370190000|2021-06-22 13:56:30|7289.9|7287.1|7291.8|7289|7291.9|7289.1|7289.8|7287|98
1624370200000|2021-06-22 13:56:40|7291.3|7288.5|7292.9|7290.1|7293.8|7291|7290.9|7288.1|119
1624370210000|2021-06-22 13:56:50|7293.8|7291|7291.8|7289|7293.8|7291|7291.8|7289|65
1624370220000|2021-06-22 13:57:00|7291.9|7289.1|7290.9|7288.1|7292.8|7290|7289.9|7287.1|142
1624370230000|2021-06-22 13:57:10|7290.8|7288|7295.8|7293|7295.9|7293.1|7290.8|7288|150
1624370240000|2021-06-22 13:57:20|7294.9|7292.1|7294.8|7292|7296.8|7294|7293.9|7291.1|172
1624370250000|2021-06-22 13:57:30|7294.9|7292.1|7295.8|7293|7298.8|7296|7294.8|7292|336
1624370260000|2021-06-22 13:57:40|||||||||92
1624370270000|2021-06-22 13:57:50|7294.8|7292|7293.8|7291|7294.8|7292|7293.8|7291|77
1624370280000|2021-06-22 13:58:00|7292.8|7290|7291.8|7289|7293.8|7291|7290.8|7288|148
1624370290000|2021-06-22 13:58:10|7292.8|7290|7294.8|7292|7294.8|7292|7292.8|7290|46
1624370300000|2021-06-22 13:58:20|7295.8|7293|7296.8|7294|7297.8|7295|7295.8|7293|67
1624370310000|2021-06-22 13:58:30|7297.8|7295|7299.8|7297|7299.8|7297|7297.8|7295|118
1624370320000|2021-06-22 13:58:40|7300.8|7298|7301.8|7299|7302.8|7300|7300.8|7298|220
1624370330000|2021-06-22 13:58:50|7302.3|7299.5|7302.8|7300|7303.8|7301|7301.8|7299|82
1624370340000|2021-06-22 13:59:00|7303.8|7301|7302.8|7300|7303.8|7301|7302.8|7300|97
1624370350000|2021-06-22 13:59:10|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|19
1624370360000|2021-06-22 13:59:20|7303.3|7300.5|7303.8|7301|7304.8|7302|7303.3|7300.5|54
1624370370000|2021-06-22 13:59:30|7304.3|7301.5|7304.8|7302|7304.8|7302|7303.8|7301|115
1624370380000|2021-06-22 13:59:40|7305.3|7302.5|7308.8|7306|7308.8|7306|7305.3|7302.5|154
1624370390000|2021-06-22 13:59:50|7309.8|7307|7310.8|7308|7311.8|7309|7308.8|7306|132
1624370400000|2021-06-22 14:00:00|7311.8|7309|7310.8|7308|7311.8|7309|7310.8|7308|123
1624370410000|2021-06-22 14:00:10|7311.8|7309|7311.8|7309|7311.8|7309|7310.8|7308|96
1624370420000|2021-06-22 14:00:20|||||||||30
1624370430000|2021-06-22 14:00:30|7310.8|7308|7307.8|7305|7310.8|7308|7307.8|7305|102
1624370440000|2021-06-22 14:00:40|7306.9|7304.1|7310.8|7308|7310.8|7308|7306.9|7304.1|203
1624370450000|2021-06-22 14:00:50|7309.9|7307.1|7310.8|7308|7311.8|7309|7309.9|7307.1|148
1624370460000|2021-06-22 14:01:00|7309.8|7307|7306.8|7304|7309.8|7307|7305.8|7303|69
1624370470000|2021-06-22 14:01:10|7305.8|7303|7308.8|7306|7309.8|7307|7305.8|7303|103
1624370480000|2021-06-22 14:01:20|7308.7|7305.9|7305.8|7303|7308.8|7306|7305.8|7303|41
1624370490000|2021-06-22 14:01:30|7306.3|7303.5|7305.8|7303|7306.7|7303.9|7304.8|7302|58
1624370500000|2021-06-22 14:01:40|7305.7|7302.9|7306.8|7304|7307.8|7305|7304.8|7302|59
1624370510000|2021-06-22 14:01:50|7306.7|7303.9|7305.8|7303|7306.7|7303.9|7304.8|7302|111
1624370520000|2021-06-22 14:02:00|7305.7|7302.9|7306.8|7304|7306.8|7304|7302.7|7299.9|89
1624370530000|2021-06-22 14:02:10|7306.7|7303.9|7303.8|7301|7306.7|7303.9|7303.8|7301|68
1624370540000|2021-06-22 14:02:20|7304.7|7301.9|7304.8|7302|7304.8|7302|7303.8|7301|34
1624370550000|2021-06-22 14:02:30|7305.7|7302.9|7305.7|7302.9|7306.7|7303.9|7303.9|7301.1|348
1624370560000|2021-06-22 14:02:40|7305.2|7302.4|7305.7|7302.9|7305.7|7302.9|7304.2|7301.4|134
1624370570000|2021-06-22 14:02:50|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|58
1624370580000|2021-06-22 14:03:00|7305.8|7303|7306.7|7303.9|7308.7|7305.9|7305.7|7302.9|162
1624370590000|2021-06-22 14:03:10|7305.7|7302.9|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|124
1624370600000|2021-06-22 14:03:20|7306.2|7303.4|7304.7|7301.9|7306.7|7303.9|7303.7|7300.9|318
1624370610000|2021-06-22 14:03:30|7303.7|7300.9|7303.7|7300.9|7304.7|7301.9|7302.7|7299.9|185
1624370620000|2021-06-22 14:03:40|7302.8|7300|7302.7|7299.9|7302.8|7300|7302.7|7299.9|39
1624370630000|2021-06-22 14:03:50|7301.8|7299|7299.8|7297|7302.8|7300|7299.7|7296.9|158
1624370640000|2021-06-22 14:04:00|7300.7|7297.9|7301.7|7298.9|7302.7|7299.9|7299.8|7297|191
1624370650000|2021-06-22 14:04:10|7301.8|7299|7298.7|7295.9|7302.7|7299.9|7297.8|7295|96
1624370660000|2021-06-22 14:04:20|7298.8|7296|7298.7|7295.9|7299.8|7297|7298.7|7295.9|49
1624370670000|2021-06-22 14:04:30|7298.8|7296|7296.8|7294|7299.7|7296.9|7296.8|7294|85
1624370680000|2021-06-22 14:04:40|7296.7|7293.9|7294.8|7292|7296.8|7294|7294.8|7292|115
1624370690000|2021-06-22 14:04:50|7295.7|7292.9|7296.8|7294|7297.8|7295|7295.7|7292.9|118
1624370700000|2021-06-22 14:05:00|7297.7|7294.9|7297.8|7295|7298.8|7296|7297.3|7294.5|94
1624370710000|2021-06-22 14:05:10|7296.8|7294|7296.7|7293.9|7297.8|7295|7295.8|7293|58
1624370720000|2021-06-22 14:05:20|7295.8|7293|7296.8|7294|7296.8|7294|7293.8|7291|182
1624370730000|2021-06-22 14:05:30|7297.8|7295|7297.8|7295|7298.7|7295.9|7296.8|7294|158
1624370740000|2021-06-22 14:05:40|7296.8|7294|7293.8|7291|7296.8|7294|7293.8|7291|128
1624370750000|2021-06-22 14:05:50|7293.7|7290.9|7291.8|7289|7293.8|7291|7291.8|7289|197
1624370760000|2021-06-22 14:06:00|7292.8|7290|7291.8|7289|7292.8|7290|7291.8|7289|154
1624370770000|2021-06-22 14:06:10|7292.7|7289.9|7286.8|7284|7292.8|7290|7286.8|7284|342
1624370780000|2021-06-22 14:06:20|7285.9|7283.1|7286.8|7284|7287.8|7285|7284.8|7282|352
1624370790000|2021-06-22 14:06:30|7285.8|7283|7286.8|7284|7288.8|7286|7285.8|7283|222
1624370800000|2021-06-22 14:06:40|7287.3|7284.5|7289.8|7287|7289.8|7287|7287.3|7284.5|116
1624370810000|2021-06-22 14:06:50|7290.7|7287.9|7303.8|7301|7305.7|7302.9|7290.3|7287.5|530
1624370820000|2021-06-22 14:07:00|7304.2|7301.4|7311.7|7308.9|7313.7|7310.9|7302.8|7300|672
1624370830000|2021-06-22 14:07:10|7310.7|7307.9|7311.7|7308.9|7312.7|7309.9|7310.7|7307.9|238
1624370840000|2021-06-22 14:07:20|7312.7|7309.9|7312.7|7309.9|7313.7|7310.9|7311.7|7308.9|118
1624370850000|2021-06-22 14:07:30|7312.2|7309.4|7314.2|7311.4|7314.2|7311.4|7310.7|7307.9|178
1624370860000|2021-06-22 14:07:40|7314.6|7311.8|7310.7|7307.9|7314.7|7311.9|7310.7|7307.9|209
1624370870000|2021-06-22 14:07:50|7311.6|7308.8|7312.7|7309.9|7312.7|7309.9|7310.7|7307.9|96
1624370880000|2021-06-22 14:08:00|7313.7|7310.9|7314.7|7311.9|7315.7|7312.9|7313.7|7310.9|155
1624370890000|2021-06-22 14:08:10|7315.7|7312.9|7314.2|7311.4|7316.7|7313.9|7313.7|7310.9|170
1624370900000|2021-06-22 14:08:20|7314.7|7311.9|7314.7|7311.9|7315.7|7312.9|7313.7|7310.9|49
1624370910000|2021-06-22 14:08:30|7315.7|7312.9|7313.7|7310.9|7315.7|7312.9|7312.7|7309.9|102
1624370920000|2021-06-22 14:08:40|7312.7|7309.9|7312.7|7309.9|7313.7|7310.9|7311.7|7308.9|53
1624370930000|2021-06-22 14:08:50|7311.7|7308.9|7309.7|7306.9|7311.7|7308.9|7309.7|7306.9|123
1624370940000|2021-06-22 14:09:00|7310.2|7307.4|7309.7|7306.9|7311.6|7308.8|7308.7|7305.9|85
1624370950000|2021-06-22 14:09:10|7310.7|7307.9|7309.7|7306.9|7310.7|7307.9|7309.7|7306.9|37
1624370960000|2021-06-22 14:09:20|7308.7|7305.9|7309.7|7306.9|7309.7|7306.9|7308.7|7305.9|31
1624370970000|2021-06-22 14:09:30|7310.1|7307.3|7308.7|7305.9|7310.1|7307.3|7308.7|7305.9|49
1624370980000|2021-06-22 14:09:40|7309.6|7306.8|7309.7|7306.9|7309.7|7306.9|7308.7|7305.9|57
1624370990000|2021-06-22 14:09:50|7310.6|7307.8|7308.7|7305.9|7310.6|7307.8|7308.7|7305.9|69
1624371000000|2021-06-22 14:10:00|7309.7|7306.9|7315.6|7312.8|7315.6|7312.8|7309.7|7306.9|259
1624371010000|2021-06-22 14:10:10|7315.7|7312.9|7316.6|7313.8|7317.7|7314.9|7315.7|7312.9|219
1624371020000|2021-06-22 14:10:20|7316.7|7313.9|7316.6|7313.8|7316.7|7313.9|7316.6|7313.8|24
1624371030000|2021-06-22 14:10:30|7316.7|7313.9|7317.7|7314.9|7318.1|7315.3|7316.6|7313.8|102
1624371040000|2021-06-22 14:10:40|7317.6|7314.8|7318.6|7315.8|7319.6|7316.8|7317.6|7314.8|72
1624371050000|2021-06-22 14:10:50|7317.7|7314.9|7317.7|7314.9|7318.6|7315.8|7317.6|7314.8|68
1624371060000|2021-06-22 14:11:00|7318.1|7315.3|7316.1|7313.3|7319.7|7316.9|7315.7|7312.9|281
1624371070000|2021-06-22 14:11:10|7316.6|7313.8|7316.7|7313.9|7318.6|7315.8|7316.6|7313.8|72
1624371080000|2021-06-22 14:11:20|7317.1|7314.3|7316.6|7313.8|7317.1|7314.3|7315.7|7312.9|24
1624371090000|2021-06-22 14:11:30|7316.7|7313.9|7317.7|7314.9|7318.6|7315.8|7316.6|7313.8|89
1624371100000|2021-06-22 14:11:40|7318.1|7315.3|7316.7|7313.9|7318.6|7315.8|7315.7|7312.9|49
1624371110000|2021-06-22 14:11:50|7316.6|7313.8|7318.7|7315.9|7318.7|7315.9|7316.6|7313.8|62
1624371120000|2021-06-22 14:12:00|7318.6|7315.8|7321.1|7318.3|7322.1|7319.3|7316.7|7313.9|228
1624371130000|2021-06-22 14:12:10|7320.7|7317.9|7323.6|7320.8|7323.7|7320.9|7320.7|7317.9|94
1624371140000|2021-06-22 14:12:20|7322.7|7319.9|7322.6|7319.8|7322.7|7319.9|7322.6|7319.8|65
1624371150000|2021-06-22 14:12:30|7321.7|7318.9|7322.6|7319.8|7322.7|7319.9|7321.6|7318.8|82
1624371160000|2021-06-22 14:12:40|7321.7|7318.9|7321.6|7318.8|7321.7|7318.9|7321.6|7318.8|35
1624371170000|2021-06-22 14:12:50|7322.1|7319.3|7322.6|7319.8|7322.6|7319.8|7321.6|7318.8|55
1624371180000|2021-06-22 14:13:00|7321.7|7318.9|7318.7|7315.9|7323.6|7320.8|7318.6|7315.8|174
1624371190000|2021-06-22 14:13:10|7318.6|7315.8|7319.6|7316.8|7320.7|7317.9|7318.6|7315.8|78
1624371200000|2021-06-22 14:13:20|7320.7|7317.9|7325.5|7322.7|7325.6|7322.8|7320.7|7317.9|306
1624371210000|2021-06-22 14:13:30|7325.1|7322.3|7324.6|7321.8|7325.6|7322.8|7324.1|7321.3|126
1624371220000|2021-06-22 14:13:40|7325.5|7322.7|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|160
1624371230000|2021-06-22 14:13:50|7325.5|7322.7|7323.6|7320.8|7326.5|7323.7|7323.6|7320.8|209
1624371240000|2021-06-22 14:14:00|7324.5|7321.7|7323.6|7320.8|7324.6|7321.8|7322.6|7319.8|151
1624371250000|2021-06-22 14:14:10|7324.1|7321.3|7322.5|7319.7|7324.6|7321.8|7321.6|7318.8|91
1624371260000|2021-06-22 14:14:20|7321.6|7318.8|7322.6|7319.8|7322.6|7319.8|7321.6|7318.8|39
1624371270000|2021-06-22 14:14:30|7321.6|7318.8|7318.6|7315.8|7322.5|7319.7|7318.6|7315.8|265
1624371280000|2021-06-22 14:14:40|7319.5|7316.7|7319.6|7316.8|7320.6|7317.8|7318.6|7315.8|59
1624371290000|2021-06-22 14:14:50|7319.5|7316.7|7319.6|7316.8|7319.6|7316.8|7319.5|7316.7|60
1624371300000|2021-06-22 14:15:00|7320.6|7317.8|7322.6|7319.8|7323.6|7320.8|7320.5|7317.7|77
1624371310000|2021-06-22 14:15:10|7323.1|7320.3|7325.6|7322.8|7325.6|7322.8|7322.6|7319.8|58
1624371320000|2021-06-22 14:15:20|7325.5|7322.7|7325.6|7322.8|7325.6|7322.8|7325.5|7322.7|33
1624371330000|2021-06-22 14:15:30|7324.6|7321.8|7325.6|7322.8|7325.6|7322.8|7322.6|7319.8|73
1624371340000|2021-06-22 14:15:40|7325.5|7322.7|7324.6|7321.8|7325.6|7322.8|7324.6|7321.8|26
1624371350000|2021-06-22 14:15:50|7325.5|7322.7|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|29
1624371360000|2021-06-22 14:16:00|7325.5|7322.7|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|28
1624371370000|2021-06-22 14:16:10|7326.5|7323.7|7327.6|7324.8|7327.6|7324.8|7326.1|7323.3|115
1624371380000|2021-06-22 14:16:20|7328.5|7325.7|7326.6|7323.8|7328.5|7325.7|7326.6|7323.8|70
1624371390000|2021-06-22 14:16:30|7327.5|7324.7|7327.6|7324.8|7327.6|7324.8|7326.6|7323.8|28
1624371400000|2021-06-22 14:16:40|7327.5|7324.7|7327.6|7324.8|7328.6|7325.8|7326.6|7323.8|43
1624371410000|2021-06-22 14:16:50|7327.5|7324.7|7328.6|7325.8|7328.6|7325.8|7326.6|7323.8|46
1624371420000|2021-06-22 14:17:00|7329.5|7326.7|7338.5|7335.7|7339.5|7336.7|7329.5|7326.7|1030
1624371430000|2021-06-22 14:17:10|7337.5|7334.7|7335|7332.2|7338.5|7335.7|7332.5|7329.7|276
1624371440000|2021-06-22 14:17:20|7335.5|7332.7|7334.5|7331.7|7335.5|7332.7|7333.5|7330.7|187
1624371450000|2021-06-22 14:17:30|7334|7331.2|7334.5|7331.7|7335.5|7332.7|7333.5|7330.7|105
1624371460000|2021-06-22 14:17:40|7335.5|7332.7|7334.5|7331.7|7335.5|7332.7|7333.5|7330.7|48
1624371470000|2021-06-22 14:17:50|7333.5|7330.7|7332.5|7329.7|7334.5|7331.7|7332.5|7329.7|120
1624371480000|2021-06-22 14:18:00|7333.4|7330.6|7329.5|7326.7|7333.4|7330.6|7328.5|7325.7|151
1624371490000|2021-06-22 14:18:10|7330.4|7327.6|7330.5|7327.7|7330.5|7327.7|7327.5|7324.7|269
1624371500000|2021-06-22 14:18:20|7329.6|7326.8|7329.5|7326.7|7331.5|7328.7|7328.5|7325.7|131
1624371510000|2021-06-22 14:18:30|7330.5|7327.7|7327.5|7324.7|7330.5|7327.7|7326.5|7323.7|156
1624371520000|2021-06-22 14:18:40|7328.5|7325.7|7326.5|7323.7|7328.5|7325.7|7326.5|7323.7|72
1624371530000|2021-06-22 14:18:50|7325.5|7322.7|7324.5|7321.7|7326|7323.2|7323.1|7320.3|413
1624371540000|2021-06-22 14:19:00|7324.6|7321.8|7326.6|7323.8|7327.5|7324.7|7324.6|7321.8|139
1624371550000|2021-06-22 14:19:10|7326.5|7323.7|7322.6|7319.8|7326.5|7323.7|7322.6|7319.8|435
1624371560000|2021-06-22 14:19:20|7323.1|7320.3|7323.6|7320.8|7324.6|7321.8|7322.6|7319.8|138
1624371570000|2021-06-22 14:19:30|7322.6|7319.8|7321.6|7318.8|7323.6|7320.8|7321.6|7318.8|78
1624371580000|2021-06-22 14:19:40|7322.6|7319.8|7322.6|7319.8|7323.6|7320.8|7321.6|7318.8|55
1624371590000|2021-06-22 14:19:50|7321.6|7318.8|7322.6|7319.8|7323.6|7320.8|7321.6|7318.8|40
1624371600000|2021-06-22 14:20:00|7323.5|7320.7|7323.6|7320.8|7325.6|7322.8|7321.6|7318.8|126
1624371610000|2021-06-22 14:20:10|7324.6|7321.8|7322.6|7319.8|7324.6|7321.8|7322.6|7319.8|28
1624371620000|2021-06-22 14:20:20|7321.6|7318.8|7323.1|7320.3|7323.6|7320.8|7321.6|7318.8|50
1624371630000|2021-06-22 14:20:30|7322.6|7319.8|7323.6|7320.8|7324.6|7321.8|7322.6|7319.8|154
1624371640000|2021-06-22 14:20:40|7324.1|7321.3|7325.6|7322.8|7325.6|7322.8|7323.6|7320.8|42
1624371650000|2021-06-22 14:20:50|7326.1|7323.3|7326.6|7323.8|7328.5|7325.7|7325.6|7322.8|340
1624371660000|2021-06-22 14:21:00|7325.6|7322.8|7327.6|7324.8|7328.6|7325.8|7324.6|7321.8|262
1624371670000|2021-06-22 14:21:10|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7327.6|7324.8|55
1624371680000|2021-06-22 14:21:20|7329.6|7326.8|7330.6|7327.8|7332.3|7329.5|7328.6|7325.8|318
1624371690000|2021-06-22 14:21:30|7330.1|7327.3|7329.6|7326.8|7330.6|7327.8|7329.5|7326.7|44
1624371700000|2021-06-22 14:21:40|7329.5|7326.7|7333.5|7330.7|7334.5|7331.7|7329.5|7326.7|80
1624371710000|2021-06-22 14:21:50|7334.6|7331.8|7335.1|7332.3|7336.5|7333.7|7334.5|7331.7|118
1624371720000|2021-06-22 14:22:00|7335.5|7332.7|7336.6|7333.8|7336.6|7333.8|7334.6|7331.8|70
1624371730000|2021-06-22 14:22:10|7337.5|7334.7|7335.5|7332.7|7338.5|7335.7|7335.5|7332.7|248
1624371740000|2021-06-22 14:22:20|7335|7332.2|7334.5|7331.7|7336.5|7333.7|7334.5|7331.7|83
1624371750000|2021-06-22 14:22:30|7333.6|7330.8|7335.5|7332.7|7335.5|7332.7|7333.6|7330.8|70
1624371760000|2021-06-22 14:22:40|7334.5|7331.7|7335.5|7332.7|7335.5|7332.7|7334.5|7331.7|75
1624371770000|2021-06-22 14:22:50|7336.5|7333.7|7334.5|7331.7|7336.5|7333.7|7333.5|7330.7|43
1624371780000|2021-06-22 14:23:00|7335.5|7332.7|7334.5|7331.7|7335.5|7332.7|7334.5|7331.7|38
1624371790000|2021-06-22 14:23:10|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|29
1624371800000|2021-06-22 14:23:20|7332.5|7329.7|7332.5|7329.7|7333.5|7330.7|7331.5|7328.7|165
1624371810000|2021-06-22 14:23:30|7333.5|7330.7|7333.5|7330.7|7334.5|7331.7|7333.5|7330.7|46
1624371820000|2021-06-22 14:23:40|7332.5|7329.7|7333.5|7330.7|7333.5|7330.7|7331.5|7328.7|50
1624371830000|2021-06-22 14:23:50|7334.5|7331.7|7332.5|7329.7|7336.5|7333.7|7332.5|7329.7|224
1624371840000|2021-06-22 14:24:00|7333|7330.2|7334.5|7331.7|7334.6|7331.8|7332.5|7329.7|50
1624371850000|2021-06-22 14:24:10|7335|7332.2|7337.5|7334.7|7338.5|7335.7|7334.5|7331.7|229
1624371860000|2021-06-22 14:24:20|7338|7335.2|7336.5|7333.7|7338.5|7335.7|7336.5|7333.7|62
1624371870000|2021-06-22 14:24:30|7335.6|7332.8|7335.5|7332.7|7336.5|7333.7|7334.5|7331.7|159
1624371880000|2021-06-22 14:24:40|7334.6|7331.8|7333.5|7330.7|7334.6|7331.8|7333.5|7330.7|79
1624371890000|2021-06-22 14:24:50|7333.6|7330.8|7334.6|7331.8|7335.5|7332.7|7333.6|7330.8|164
1624371900000|2021-06-22 14:25:00|7335.5|7332.7|7333.5|7330.7|7335.5|7332.7|7333.5|7330.7|65
1624371910000|2021-06-22 14:25:10|7334.5|7331.7|7332.6|7329.8|7334.5|7331.7|7332.5|7329.7|133
1624371920000|2021-06-22 14:25:20|7333|7330.2|7333.6|7330.8|7335.5|7332.7|7331.6|7328.8|123
1624371930000|2021-06-22 14:25:30|7333.5|7330.7|7332.5|7329.7|7334.5|7331.7|7332.5|7329.7|70
1624371940000|2021-06-22 14:25:40|7333|7330.2|7332.5|7329.7|7333.5|7330.7|7331.5|7328.7|100
1624371950000|2021-06-22 14:25:50|7331.5|7328.7|7333.5|7330.7|7333.5|7330.7|7331.5|7328.7|60
1624371960000|2021-06-22 14:26:00|7332.6|7329.8|7336.5|7333.7|7337.5|7334.7|7332.6|7329.8|227
1624371970000|2021-06-22 14:26:10|7337.5|7334.7|7334.5|7331.7|7337.5|7334.7|7334.5|7331.7|48
1624371980000|2021-06-22 14:26:20|7335|7332.2|7335.5|7332.7|7336|7333.2|7335|7332.2|40
1624371990000|2021-06-22 14:26:30|7335|7332.2|7336.5|7333.7|7336.5|7333.7|7334.5|7331.7|75
1624372000000|2021-06-22 14:26:40|7336|7333.2|7334.5|7331.7|7336|7333.2|7334.5|7331.7|22
1624372010000|2021-06-22 14:26:50|7335.5|7332.7|7333.6|7330.8|7335.5|7332.7|7332.5|7329.7|127
1624372020000|2021-06-22 14:27:00|7334.5|7331.7|7334.6|7331.8|7335.5|7332.7|7334.5|7331.7|50
1624372030000|2021-06-22 14:27:10|7334.5|7331.7|7337.5|7334.7|7337.5|7334.7|7334.5|7331.7|156
1624372040000|2021-06-22 14:27:20|7337|7334.2|7332.6|7329.8|7337|7334.2|7332.6|7329.8|503
1624372050000|2021-06-22 14:27:30|7331.6|7328.8|7332.6|7329.8|7333.1|7330.3|7331.6|7328.8|138
1624372060000|2021-06-22 14:27:40|7332.1|7329.3|7333.6|7330.8|7333.6|7330.8|7331.6|7328.8|170
1624372070000|2021-06-22 14:27:50|7334.1|7331.3|7333.6|7330.8|7334.6|7331.8|7332.6|7329.8|51
1624372080000|2021-06-22 14:28:00|7332.6|7329.8|7334.6|7331.8|7334.6|7331.8|7332.6|7329.8|99
1624372090000|2021-06-22 14:28:10|7335.6|7332.8|7336.6|7333.8|7336.6|7333.8|7335.6|7332.8|39
1624372100000|2021-06-22 14:28:20|7335.7|7332.9|7334.6|7331.8|7335.7|7332.9|7334.6|7331.8|375
1624372110000|2021-06-22 14:28:30|7333.6|7330.8|7333.6|7330.8|7334.6|7331.8|7332.6|7329.8|330
1624372120000|2021-06-22 14:28:40|7334.6|7331.8|7333.6|7330.8|7334.6|7331.8|7333.6|7330.8|18
1624372130000|2021-06-22 14:28:50|||||||||1
1624372140000|2021-06-22 14:29:00|7332.6|7329.8|7333.6|7330.8|7334.6|7331.8|7332.6|7329.8|63
1624372150000|2021-06-22 14:29:10|7334.6|7331.8|7332.6|7329.8|7334.6|7331.8|7332.6|7329.8|29
1624372160000|2021-06-22 14:29:20|7333.6|7330.8|7334.6|7331.8|7335.6|7332.8|7333.6|7330.8|57
1624372170000|2021-06-22 14:29:30|7333.6|7330.8|7334.6|7331.8|7334.6|7331.8|7333.6|7330.8|15
1624372180000|2021-06-22 14:29:40|7333.7|7330.9|7333.6|7330.8|7334.6|7331.8|7332.6|7329.8|81
1624372190000|2021-06-22 14:29:50|7332.7|7329.9|7331.6|7328.8|7332.7|7329.9|7331.6|7328.8|74
1624372200000|2021-06-22 14:30:00|7332.6|7329.8|7339.6|7336.8|7339.6|7336.8|7332.6|7329.8|150
1624372210000|2021-06-22 14:30:10|||||||||32
1624372220000|2021-06-22 14:30:20|7338.6|7335.8|7337.6|7334.8|7338.6|7335.8|7337.6|7334.8|57
1624372230000|2021-06-22 14:30:30|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|48
1624372240000|2021-06-22 14:30:40|7338.7|7335.9|7339.6|7336.8|7339.7|7336.9|7338.6|7335.8|108
1624372250000|2021-06-22 14:30:50|7339.1|7336.3|7338.6|7335.8|7339.1|7336.3|7338.6|7335.8|73
1624372260000|2021-06-22 14:31:00|7337.7|7334.9|7334.6|7331.8|7337.7|7334.9|7334.6|7331.8|98
1624372270000|2021-06-22 14:31:10|7335.6|7332.8|7333.6|7330.8|7336.6|7333.8|7333.6|7330.8|51
1624372280000|2021-06-22 14:31:20|7333.1|7330.3|7331.6|7328.8|7333.6|7330.8|7329.6|7326.8|139
1624372290000|2021-06-22 14:31:30|7331.1|7328.3|7332.6|7329.8|7333.6|7330.8|7330.1|7327.3|111
1624372300000|2021-06-22 14:31:40|7333.1|7330.3|7332.6|7329.8|7333.6|7330.8|7332.6|7329.8|151
1624372310000|2021-06-22 14:31:50|7332.1|7329.3|7331.6|7328.8|7332.6|7329.8|7331.6|7328.8|132
1624372320000|2021-06-22 14:32:00|7331.7|7328.9|7334.6|7331.8|7335.6|7332.8|7330.6|7327.8|243
1624372330000|2021-06-22 14:32:10|7335.1|7332.3|7336.6|7333.8|7338.1|7335.3|7334.6|7331.8|164
1624372340000|2021-06-22 14:32:20|7336.1|7333.3|7333.6|7330.8|7336.1|7333.3|7332.6|7329.8|236
1624372350000|2021-06-22 14:32:30|7332.7|7329.9|7332.6|7329.8|7333.6|7330.8|7330.6|7327.8|117
1624372360000|2021-06-22 14:32:40|7332.7|7329.9|7334.6|7331.8|7334.6|7331.8|7332.7|7329.9|110
1624372370000|2021-06-22 14:32:50|7334.7|7331.9|7333.1|7330.3|7335.6|7332.8|7332.7|7329.9|120
1624372380000|2021-06-22 14:33:00|7332.7|7329.9|7332.6|7329.8|7333.6|7330.8|7332.6|7329.8|50
1624372390000|2021-06-22 14:33:10|7332.2|7329.4|7331.6|7328.8|7332.6|7329.8|7330.6|7327.8|73
1624372400000|2021-06-22 14:33:20|7332.1|7329.3|7332.6|7329.8|7333.6|7330.8|7331.6|7328.8|28
1624372410000|2021-06-22 14:33:30|7333.6|7330.8|7335.6|7332.8|7335.6|7332.8|7333.6|7330.8|50
1624372420000|2021-06-22 14:33:40|7334.6|7331.8|7336.6|7333.8|7337.6|7334.8|7334.6|7331.8|164
1624372430000|2021-06-22 14:33:50|7336.1|7333.3|7336.6|7333.8|7336.6|7333.8|7335.6|7332.8|15
1624372440000|2021-06-22 14:34:00|7337.1|7334.3|7339.6|7336.8|7339.6|7336.8|7337.1|7334.3|104
1624372450000|2021-06-22 14:34:10|7339.7|7336.9|7340.6|7337.8|7341.6|7338.8|7339.7|7336.9|196
1624372460000|2021-06-22 14:34:20|7339.6|7336.8|7338.6|7335.8|7339.6|7336.8|7337.6|7334.8|116
1624372470000|2021-06-22 14:34:30|7337.7|7334.9|7340.6|7337.8|7340.6|7337.8|7337.6|7334.8|63
1624372480000|2021-06-22 14:34:40|7339.7|7336.9|7340.6|7337.8|7341.6|7338.8|7338.7|7335.9|105
1624372490000|2021-06-22 14:34:50|7339.7|7336.9|7339.6|7336.8|7340.6|7337.8|7339.6|7336.8|38
1624372500000|2021-06-22 14:35:00|7340.1|7337.3|7340.6|7337.8|7341.6|7338.8|7340.1|7337.3|41
1624372510000|2021-06-22 14:35:10|7340.7|7337.9|7339.6|7336.8|7341.1|7338.3|7339.6|7336.8|52
1624372520000|2021-06-22 14:35:20|7340.1|7337.3|7339.6|7336.8|7341.6|7338.8|7339.6|7336.8|131
1624372530000|2021-06-22 14:35:30|7338.7|7335.9|7338.6|7335.8|7339.6|7336.8|7337.7|7334.9|81
1624372540000|2021-06-22 14:35:40|7338.7|7335.9|7338.6|7335.8|7339.6|7336.8|7336.7|7333.9|302
1624372550000|2021-06-22 14:35:50|7338.7|7335.9|7336.7|7333.9|7339.6|7336.8|7336.6|7333.8|125
1624372560000|2021-06-22 14:36:00|7337.1|7334.3|7334.6|7331.8|7337.6|7334.8|7333.7|7330.9|107
1624372570000|2021-06-22 14:36:10|7334.7|7331.9|7334.6|7331.8|7335.6|7332.8|7333.7|7330.9|65
1624372580000|2021-06-22 14:36:20|7334.7|7331.9|7333.7|7330.9|7335.7|7332.9|7332.7|7329.9|486
1624372590000|2021-06-22 14:36:30|7334.2|7331.4|7331.7|7328.9|7334.7|7331.9|7331.7|7328.9|332
1624372600000|2021-06-22 14:36:40|7332.2|7329.4|7331.2|7328.4|7332.7|7329.9|7330.8|7328|139
1624372610000|2021-06-22 14:36:50|7330.7|7327.9|7331.7|7328.9|7332.7|7329.9|7330.7|7327.9|161
1624372620000|2021-06-22 14:37:00|7331.8|7329|7327.8|7325|7332.2|7329.4|7327.7|7324.9|540
1624372630000|2021-06-22 14:37:10|7328.2|7325.4|7328.7|7325.9|7329.7|7326.9|7328.2|7325.4|86
1624372640000|2021-06-22 14:37:20|7328.8|7326|7329.7|7326.9|7330.7|7327.9|7328.7|7325.9|120
1624372650000|2021-06-22 14:37:30|7329.8|7327|7328.7|7325.9|7329.8|7327|7327.7|7324.9|69
1624372660000|2021-06-22 14:37:40|7327.8|7325|7327.7|7324.9|7328.7|7325.9|7326.7|7323.9|50
1624372670000|2021-06-22 14:37:50|7327.8|7325|7327.7|7324.9|7328.2|7325.4|7326.8|7324|57
1624372680000|2021-06-22 14:38:00|7328.7|7325.9|7329.8|7327|7330.7|7327.9|7328.7|7325.9|47
1624372690000|2021-06-22 14:38:10|7329.7|7326.9|7329.7|7326.9|7330.2|7327.4|7329.7|7326.9|141
1624372700000|2021-06-22 14:38:20|7329.8|7327|7329.7|7326.9|7330.7|7327.9|7328.8|7326|38
1624372710000|2021-06-22 14:38:30|7328.8|7326|7329.7|7326.9|7329.7|7326.9|7328.7|7325.9|79
1624372720000|2021-06-22 14:38:40|7329.8|7327|7327.7|7324.9|7329.8|7327|7327.7|7324.9|75
1624372730000|2021-06-22 14:38:50|7326.8|7324|7327.8|7325|7328.7|7325.9|7326.7|7323.9|103
1624372740000|2021-06-22 14:39:00|7328.2|7325.4|7326.7|7323.9|7328.8|7326|7326.7|7323.9|94
1624372750000|2021-06-22 14:39:10|7326.3|7323.5|7323.2|7320.4|7326.3|7323.5|7322.7|7319.9|216
1624372760000|2021-06-22 14:39:20|7322.8|7320|7322.8|7320|7323.7|7320.9|7321.7|7318.9|99
1624372770000|2021-06-22 14:39:30|7323.2|7320.4|7320.8|7318|7323.2|7320.4|7318.8|7316|310
1624372780000|2021-06-22 14:39:40|7321.8|7319|7320.9|7318.1|7322.8|7320|7320.9|7318.1|147
1624372790000|2021-06-22 14:39:50|7320.8|7318|7319.9|7317.1|7321.3|7318.5|7319.9|7317.1|73
1624372800000|2021-06-22 14:40:00|7319.4|7316.6|7320.9|7318.1|7321.9|7319.1|7317.9|7315.1|293
1624372810000|2021-06-22 14:40:10|7321.8|7319|7321.9|7319.1|7323.8|7321|7320.9|7318.1|146
1624372820000|2021-06-22 14:40:20|7320.9|7318.1|7323.9|7321.1|7323.9|7321.1|7320.9|7318.1|146
1624372830000|2021-06-22 14:40:30|7324.8|7322|7323.9|7321.1|7324.8|7322|7323.4|7320.6|62
1624372840000|2021-06-22 14:40:40|7322.9|7320.1|7324.9|7322.1|7324.9|7322.1|7322.9|7320.1|44
1624372850000|2021-06-22 14:40:50|7323.9|7321.1|7324.9|7322.1|7324.9|7322.1|7323.9|7321.1|35
1624372860000|2021-06-22 14:41:00|7323.9|7321.1|7324.9|7322.1|7325.9|7323.1|7323.9|7321.1|136
1624372870000|2021-06-22 14:41:10|7325.4|7322.6|7325.4|7322.6|7325.9|7323.1|7324.4|7321.6|54
1624372880000|2021-06-22 14:41:20|7325.8|7323|7323.9|7321.1|7325.8|7323|7322.9|7320.1|56
1624372890000|2021-06-22 14:41:30|7324.9|7322.1|7325.9|7323.1|7326.8|7324|7324.9|7322.1|316
1624372900000|2021-06-22 14:41:40|7325.4|7322.6|7326.9|7324.1|7326.9|7324.1|7324.9|7322.1|289
1624372910000|2021-06-22 14:41:50|7326.8|7324|7324.9|7322.1|7326.9|7324.1|7324.9|7322.1|54
1624372920000|2021-06-22 14:42:00|7325.3|7322.5|7322.8|7320|7325.8|7323|7321.9|7319.1|66
1624372930000|2021-06-22 14:42:10|7321.9|7319.1|7322.8|7320|7323.9|7321.1|7321.8|7319|66
1624372940000|2021-06-22 14:42:20|7321.9|7319.1|7321.3|7318.5|7321.9|7319.1|7319.8|7317|72
1624372950000|2021-06-22 14:42:30|7321.4|7318.6|7321.9|7319.1|7321.9|7319.1|7320.8|7318|6
1624372960000|2021-06-22 14:42:40|7322.8|7320|7325.9|7323.1|7325.9|7323.1|7322.8|7320|133
1624372970000|2021-06-22 14:42:50|7326.8|7324|7326.8|7324|7327.8|7325|7325.9|7323.1|97
1624372980000|2021-06-22 14:43:00|7326.9|7324.1|7328.8|7326|7329.8|7327|7326.9|7324.1|134
1624372990000|2021-06-22 14:43:10|7328.4|7325.6|7327.8|7325|7329.8|7327|7326.8|7324|373
1624373000000|2021-06-22 14:43:20|7327.3|7324.5|7327.3|7324.5|7327.8|7325|7326.8|7324|71
1624373010000|2021-06-22 14:43:30|7326.9|7324.1|7326.3|7323.5|7326.9|7324.1|7325.8|7323|51
1624373020000|2021-06-22 14:43:40|7326.8|7324|7327.8|7325|7327.8|7325|7326.8|7324|28
1624373030000|2021-06-22 14:43:50|7327.3|7324.5|7327.8|7325|7327.8|7325|7326.9|7324.1|39
1624373040000|2021-06-22 14:44:00|7328.8|7326|7324.8|7322|7328.8|7326|7324.8|7322|108
1624373050000|2021-06-22 14:44:10|7324.3|7321.5|7325.8|7323|7325.8|7323|7323.8|7321|33
1624373060000|2021-06-22 14:44:20|7324.9|7322.1|7325.8|7323|7325.9|7323.1|7323.8|7321|57
1624373070000|2021-06-22 14:44:30|7325.9|7323.1|7326.8|7324|7326.8|7324|7325.8|7323|68
1624373080000|2021-06-22 14:44:40|7327.8|7325|7328.9|7326.1|7329.3|7326.5|7326.8|7324|116
1624373090000|2021-06-22 14:44:50|7327.8|7325|7326.8|7324|7327.8|7325|7325.8|7323|71
1624373100000|2021-06-22 14:45:00|7326.3|7323.5|7322.8|7320|7326.9|7324.1|7321.9|7319.1|118
1624373110000|2021-06-22 14:45:10|7322.9|7320.1|7325.8|7323|7325.8|7323|7322.9|7320.1|59
1624373120000|2021-06-22 14:45:20|7324.9|7322.1|7324.9|7322.1|7325.9|7323.1|7324.9|7322.1|35
1624373130000|2021-06-22 14:45:30|7325.3|7322.5|7324.8|7322|7325.9|7323.1|7324.8|7322|12
1624373140000|2021-06-22 14:45:40|7324.9|7322.1|7325.8|7323|7325.8|7323|7323.8|7321|34
1624373150000|2021-06-22 14:45:50|7324.9|7322.1|7324.8|7322|7324.9|7322.1|7324.8|7322|20
1624373160000|2021-06-22 14:46:00|7325.3|7322.5|7324.9|7322.1|7325.9|7323.1|7324.9|7322.1|38
1624373170000|2021-06-22 14:46:10|7325.3|7322.5|7325.9|7323.1|7326.9|7324.1|7325.3|7322.5|41
1624373180000|2021-06-22 14:46:20|7325.8|7323|7321.9|7319.1|7325.9|7323.1|7321.9|7319.1|86
1624373190000|2021-06-22 14:46:30|7321.8|7319|7320.9|7318.1|7321.8|7319|7320.3|7317.5|104
1624373200000|2021-06-22 14:46:40|7321.3|7318.5|7320.9|7318.1|7321.9|7319.1|7320.9|7318.1|36
1624373210000|2021-06-22 14:46:50|7319.9|7317.1|7319.9|7317.1|7320.9|7318.1|7319.8|7317|57
1624373220000|2021-06-22 14:47:00|7320.8|7318|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|39
1624373230000|2021-06-22 14:47:10|7321.8|7319|7320.8|7318|7321.8|7319|7319.8|7317|71
1624373240000|2021-06-22 14:47:20|7319.9|7317.1|7319.9|7317.1|7320.8|7318|7318.9|7316.1|167
1624373250000|2021-06-22 14:47:30|7319.8|7317|7319.8|7317|7319.9|7317.1|7317.9|7315.1|112
1624373260000|2021-06-22 14:47:40|7318.9|7316.1|7316.9|7314.1|7318.9|7316.1|7316.4|7313.6|182
1624373270000|2021-06-22 14:47:50|7316.8|7314|7313.9|7311.1|7316.8|7314|7312.9|7310.1|719
1624373280000|2021-06-22 14:48:00|7314.9|7312.1|7314.9|7312.1|7315.9|7313.1|7314.9|7312.1|101
1624373290000|2021-06-22 14:48:10|7313.9|7311.1|7314.9|7312.1|7314.9|7312.1|7313.9|7311.1|68
1624373300000|2021-06-22 14:48:20|7314.4|7311.6|7316.9|7314.1|7316.9|7314.1|7313.9|7311.1|79
1624373310000|2021-06-22 14:48:30|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7316.9|7314.1|294
1624373320000|2021-06-22 14:48:40|7318.8|7316|7316.9|7314.1|7318.9|7316.1|7316.9|7314.1|50
1624373330000|2021-06-22 14:48:50|7317.3|7314.5|7315.9|7313.1|7317.8|7315|7314.9|7312.1|66
1624373340000|2021-06-22 14:49:00|7316.8|7314|7315.9|7313.1|7316.8|7314|7315.9|7313.1|53
1624373350000|2021-06-22 14:49:10|7316.4|7313.6|7316.9|7314.1|7316.9|7314.1|7314.9|7312.1|62
1624373360000|2021-06-22 14:49:20|7315.9|7313.1|7315.9|7313.1|7316.9|7314.1|7315.9|7313.1|25
1624373370000|2021-06-22 14:49:30|7316.8|7314|7316.9|7314.1|7316.9|7314.1|7315|7312.2|77
1624373380000|2021-06-22 14:49:40|7315.9|7313.1|7316.9|7314.1|7316.9|7314.1|7315.9|7313.1|49
1624373390000|2021-06-22 14:49:50|7317.9|7315.1|7316.9|7314.1|7317.9|7315.1|7316.4|7313.6|88
1624373400000|2021-06-22 14:50:00|7317.8|7315|7315.9|7313.1|7318.9|7316.1|7315.9|7313.1|104
1624373410000|2021-06-22 14:50:10|7314.9|7312.1|7313.9|7311.1|7314.9|7312.1|7312.9|7310.1|204
1624373420000|2021-06-22 14:50:20|7312.9|7310.1|7310.9|7308.1|7312.9|7310.1|7310.9|7308.1|250
1624373430000|2021-06-22 14:50:30|7310.4|7307.6|7310.9|7308.1|7312.9|7310.1|7309.9|7307.1|116
1624373440000|2021-06-22 14:50:40|7311.4|7308.6|7311.9|7309.1|7312.9|7310.1|7310.4|7307.6|55
1624373450000|2021-06-22 14:50:50|7310.9|7308.1|7309.9|7307.1|7310.9|7308.1|7309.9|7307.1|45
1624373460000|2021-06-22 14:51:00|7310.9|7308.1|7311.9|7309.1|7312.9|7310.1|7310.9|7308.1|54
1624373470000|2021-06-22 14:51:10|7312.4|7309.6|7311.9|7309.1|7312.9|7310.1|7311.9|7309.1|48
1624373480000|2021-06-22 14:51:20|||||||||7
1624373490000|2021-06-22 14:51:30|7311.4|7308.6|7307.9|7305.1|7311.4|7308.6|7306|7303.2|2845
1624373500000|2021-06-22 14:51:40|7307.4|7304.6|7306|7303.2|7307.9|7305.1|7305|7302.2|168
1624373510000|2021-06-22 14:51:50|7306.4|7303.6|7308|7305.2|7308|7305.2|7306|7303.2|98
1624373520000|2021-06-22 14:52:00|7307.9|7305.1|7309|7306.2|7309.4|7306.6|7307.9|7305.1|80
1624373530000|2021-06-22 14:52:10|7308.9|7306.1|7308|7305.2|7308.9|7306.1|7307.9|7305.1|38
1624373540000|2021-06-22 14:52:20|7307|7304.2|7308|7305.2|7308.4|7305.6|7307|7304.2|45
1624373550000|2021-06-22 14:52:30|7307.9|7305.1|7308.9|7306.1|7308.9|7306.1|7307.9|7305.1|33
1624373560000|2021-06-22 14:52:40|7309|7306.2|7309|7306.2|7310|7307.2|7308.9|7306.1|78
1624373570000|2021-06-22 14:52:50|7309.9|7307.1|7309|7306.2|7310|7307.2|7309|7306.2|61
1624373580000|2021-06-22 14:53:00|7309.4|7306.6|7310|7307.2|7310|7307.2|7309|7306.2|221
1624373590000|2021-06-22 14:53:10|7309.9|7307.1|7309|7306.2|7310|7307.2|7308.9|7306.1|218
1624373600000|2021-06-22 14:53:20|7308.9|7306.1|7309.9|7307.1|7309.9|7307.1|7308|7305.2|52
1624373610000|2021-06-22 14:53:30|7309.4|7306.6|7308|7305.2|7309.9|7307.1|7308|7305.2|56
1624373620000|2021-06-22 14:53:40|||||||||10
1624373630000|2021-06-22 14:53:50|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|47
1624373640000|2021-06-22 14:54:00|7306.9|7304.1|7307|7304.2|7308.4|7305.6|7305|7302.2|268
1624373650000|2021-06-22 14:54:10|7306.1|7303.3|7305|7302.2|7306.1|7303.3|7305|7302.2|200
1624373660000|2021-06-22 14:54:20|7305.5|7302.7|7302|7299.2|7306|7303.2|7301.5|7298.7|288
1624373670000|2021-06-22 14:54:30|7303|7300.2|7303|7300.2|7303|7300.2|7302|7299.2|70
1624373680000|2021-06-22 14:54:40|7303.5|7300.7|7303|7300.2|7304|7301.2|7303|7300.2|61
1624373690000|2021-06-22 14:54:50|7302|7299.2|7301|7298.2|7302.5|7299.7|7301|7298.2|35
1624373700000|2021-06-22 14:55:00|7301.9|7299.1|7302|7299.2|7303|7300.2|7301|7298.2|172
1624373710000|2021-06-22 14:55:10|7302.5|7299.7|7302|7299.2|7303|7300.2|7302|7299.2|32
1624373720000|2021-06-22 14:55:20|7303|7300.2|7302|7299.2|7303|7300.2|7302|7299.2|22
1624373730000|2021-06-22 14:55:30|7301|7298.2|7301|7298.2|7302|7299.2|7301|7298.2|71
1624373740000|2021-06-22 14:55:40|7300|7297.2|7301|7298.2|7301|7298.2|7300|7297.2|53
1624373750000|2021-06-22 14:55:50|7300|7297.2|7298|7295.2|7300|7297.2|7298|7295.2|137
1624373760000|2021-06-22 14:56:00|7299|7296.2|7298|7295.2|7299|7296.2|7298|7295.2|108
1624373770000|2021-06-22 14:56:10|7299|7296.2|7298|7295.2|7299|7296.2|7298|7295.2|38
1624373780000|2021-06-22 14:56:20|7297|7294.2|7299|7296.2|7299|7296.2|7297|7294.2|98
1624373790000|2021-06-22 14:56:30|7298|7295.2|7299|7296.2|7299|7296.2|7298|7295.2|59
1624373800000|2021-06-22 14:56:40|7300|7297.2|7302|7299.2|7302|7299.2|7300|7297.2|104
1624373810000|2021-06-22 14:56:50|7301|7298.2|7301|7298.2|7301|7298.2|7300|7297.2|48
1624373820000|2021-06-22 14:57:00|7301.9|7299.1|7300|7297.2|7302|7299.2|7300|7297.2|59
1624373830000|2021-06-22 14:57:10|||||||||18
1624373840000|2021-06-22 14:57:20|7299|7296.2|7300|7297.2|7301|7298.2|7299|7296.2|59
1624373850000|2021-06-22 14:57:30|7299|7296.2|7298|7295.2|7299|7296.2|7298|7295.2|136
1624373860000|2021-06-22 14:57:40|7298.9|7296.1|7297|7294.2|7299|7296.2|7297|7294.2|60
1624373870000|2021-06-22 14:57:50|7298|7295.2|7299|7296.2|7299|7296.2|7298|7295.2|65
1624373880000|2021-06-22 14:58:00|7298.5|7295.7|7304|7301.2|7306|7303.2|7298.5|7295.7|240
1624373890000|2021-06-22 14:58:10|7305|7302.2|7305|7302.2|7305|7302.2|7304|7301.2|68
1624373900000|2021-06-22 14:58:20|7305.5|7302.7|7306|7303.2|7306|7303.2|7305.5|7302.7|66
1624373910000|2021-06-22 14:58:30|7305|7302.2|7305|7302.2|7305|7302.2|7304|7301.2|112
1624373920000|2021-06-22 14:58:40|7305.9|7303.1|7305|7302.2|7306|7303.2|7305|7302.2|106
1624373930000|2021-06-22 14:58:50|7304|7301.2|7307|7304.2|7307.4|7304.6|7304|7301.2|795
1624373940000|2021-06-22 14:59:00|7306.9|7304.1|7306|7303.2|7308|7305.2|7305|7302.2|214
1624373950000|2021-06-22 14:59:10|7306.9|7304.1|7304|7301.2|7307|7304.2|7304|7301.2|102
1624373960000|2021-06-22 14:59:20|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|36
1624373970000|2021-06-22 14:59:30|7304|7301.2|7304|7301.2|7304|7301.2|7304|7301.2|68
1624373980000|2021-06-22 14:59:40|7302.1|7299.3|7303|7300.2|7305|7302.2|7302|7299.2|616
1624373990000|2021-06-22 14:59:50|7302|7299.2|7299|7296.2|7303|7300.2|7299|7296.2|88
1624374000000|2021-06-22 15:00:00|7298.5|7295.7|7298|7295.2|7300|7297.2|7298|7295.2|130
1624374010000|2021-06-22 15:00:10|7296|7293.2|7297|7294.2|7297|7294.2|7295|7292.2|182
1624374020000|2021-06-22 15:00:20|7296|7293.2|7295|7292.2|7297|7294.2|7295|7292.2|106
1624374030000|2021-06-22 15:00:30|7295.5|7292.7|7294|7291.2|7295.5|7292.7|7293|7290.2|151
1624374040000|2021-06-22 15:00:40|7292.1|7289.3|7293|7290.2|7294|7291.2|7292|7289.2|1022
1624374050000|2021-06-22 15:00:50|7292.1|7289.3|7292|7289.2|7293|7290.2|7292|7289.2|131
1624374060000|2021-06-22 15:01:00|7291.1|7288.3|7290|7287.2|7291.5|7288.7|7288.1|7285.3|373
1624374070000|2021-06-22 15:01:10|7289.1|7286.3|7292.5|7289.7|7293|7290.2|7289.1|7286.3|196
1624374080000|2021-06-22 15:01:20|7293|7290.2|7294.1|7291.3|7296|7293.2|7292.1|7289.3|97
1624374090000|2021-06-22 15:01:30|7294|7291.2|7294|7291.2|7295|7292.2|7294|7291.2|100
1624374100000|2021-06-22 15:01:40|7293.5|7290.7|7295|7292.2|7295|7292.2|7293.1|7290.3|90
1624374110000|2021-06-22 15:01:50|7295.1|7292.3|7296|7293.2|7296|7293.2|7294.1|7291.3|77
1624374120000|2021-06-22 15:02:00|7296.1|7293.3|7295.1|7292.3|7297.1|7294.3|7295|7292.2|69
1624374130000|2021-06-22 15:02:10|7295.5|7292.7|7294|7291.2|7295.5|7292.7|7294|7291.2|27
1624374140000|2021-06-22 15:02:20|7294.1|7291.3|7292|7289.2|7294.1|7291.3|7292|7289.2|58
1624374150000|2021-06-22 15:02:30|7291.1|7288.3|7293|7290.2|7293|7290.2|7290.1|7287.3|170
1624374160000|2021-06-22 15:02:40|7292.6|7289.8|7292|7289.2|7293|7290.2|7292|7289.2|51
1624374170000|2021-06-22 15:02:50|7292.5|7289.7|7291|7288.2|7293|7290.2|7291|7288.2|51
1624374180000|2021-06-22 15:03:00|7292|7289.2|7292|7289.2|7294|7291.2|7292|7289.2|75
1624374190000|2021-06-22 15:03:10|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|25
1624374200000|2021-06-22 15:03:20|7293.5|7290.7|7293|7290.2|7293.5|7290.7|7292.5|7289.7|93
1624374210000|2021-06-22 15:03:30|7292.1|7289.3|7292.5|7289.7|7293|7290.2|7292|7289.2|36
1624374220000|2021-06-22 15:03:40|7293|7290.2|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|48
1624374230000|2021-06-22 15:03:50|7292|7289.2|7292|7289.2|7292.1|7289.3|7292|7289.2|16
1624374240000|2021-06-22 15:04:00|7291.1|7288.3|7291|7288.2|7292.1|7289.3|7291|7288.2|153
1624374250000|2021-06-22 15:04:10|7291.1|7288.3|7292|7289.2|7293|7290.2|7291|7288.2|55
1624374260000|2021-06-22 15:04:20|7291.1|7288.3|7291|7288.2|7291.1|7288.3|7290|7287.2|75
1624374270000|2021-06-22 15:04:30|7290.5|7287.7|7289.1|7286.3|7291.1|7288.3|7289.1|7286.3|54
1624374280000|2021-06-22 15:04:40|7289.5|7286.7|7290|7287.2|7291|7288.2|7289|7286.2|103
1624374290000|2021-06-22 15:04:50|7290.1|7287.3|7291|7288.2|7291|7288.2|7290.1|7287.3|39
1624374300000|2021-06-22 15:05:00|7291.1|7288.3|7292|7289.2|7292|7289.2|7291|7288.2|158
1624374310000|2021-06-22 15:05:10|7291.1|7288.3|7300|7297.2|7300|7297.2|7291|7288.2|701
1624374320000|2021-06-22 15:05:20|7300.9|7298.1|7301|7298.2|7302|7299.2|7300|7297.2|133
1624374330000|2021-06-22 15:05:30|7300|7297.2|7301|7298.2|7302|7299.2|7300|7297.2|100
1624374340000|2021-06-22 15:05:40|7301.5|7298.7|7301.9|7299.1|7301.9|7299.1|7300|7297.2|164
1624374350000|2021-06-22 15:05:50|7301|7298.2|7300|7297.2|7301.9|7299.1|7300|7297.2|41
1624374360000|2021-06-22 15:06:00|7300.9|7298.1|7299.9|7297.1|7301|7298.2|7299.9|7297.1|46
1624374370000|2021-06-22 15:06:10|7299|7296.2|7297.5|7294.7|7299.9|7297.1|7296|7293.2|136
1624374380000|2021-06-22 15:06:20|7297|7294.2|7297|7294.2|7297.9|7295.1|7296|7293.2|50
1624374390000|2021-06-22 15:06:30|7296.5|7293.7|7295|7292.2|7296.5|7293.7|7294.9|7292.1|43
1624374400000|2021-06-22 15:06:40|7294|7291.2|7292|7289.2|7294|7291.2|7291|7288.2|389
1624374410000|2021-06-22 15:06:50|7293|7290.2|7293|7290.2|7295|7292.2|7293|7290.2|122
1624374420000|2021-06-22 15:07:00|7294|7291.2|7292|7289.2|7294|7291.2|7291|7288.2|123
1624374430000|2021-06-22 15:07:10|7292.1|7289.3|7288.1|7285.3|7293|7290.2|7287.1|7284.3|763
1624374440000|2021-06-22 15:07:20|7287.6|7284.8|7289.1|7286.3|7289.1|7286.3|7287.1|7284.3|102
1624374450000|2021-06-22 15:07:30|7288.1|7285.3|7287.1|7284.3|7289.1|7286.3|7287.1|7284.3|422
1624374460000|2021-06-22 15:07:40|7286.6|7283.8|7285.1|7282.3|7287.1|7284.3|7283.1|7280.3|242
1624374470000|2021-06-22 15:07:50|7286.1|7283.3|7287.1|7284.3|7287.1|7284.3|7285.1|7282.3|96
1624374480000|2021-06-22 15:08:00|7288.1|7285.3|7286.2|7283.4|7288.1|7285.3|7286.1|7283.3|124
1624374490000|2021-06-22 15:08:10|7286.1|7283.3|7286.1|7283.3|7286.2|7283.4|7285.1|7282.3|84
1624374500000|2021-06-22 15:08:20|7286.2|7283.4|7287.1|7284.3|7288.1|7285.3|7286.1|7283.3|123
1624374510000|2021-06-22 15:08:30|7286.6|7283.8|7285.1|7282.3|7286.6|7283.8|7285.1|7282.3|57
1624374520000|2021-06-22 15:08:40|7284.2|7281.4|7285.1|7282.3|7285.1|7282.3|7284.1|7281.3|55
1624374530000|2021-06-22 15:08:50|7284.6|7281.8|7286.1|7283.3|7286.1|7283.3|7284.2|7281.4|38
1624374540000|2021-06-22 15:09:00|7287.1|7284.3|7287.1|7284.3|7287.2|7284.4|7286.2|7283.4|51
1624374550000|2021-06-22 15:09:10|7286.2|7283.4|7285.1|7282.3|7287.1|7284.3|7285.1|7282.3|45
1624374560000|2021-06-22 15:09:20|7284.6|7281.8|7283.1|7280.3|7285.1|7282.3|7283.1|7280.3|48
1624374570000|2021-06-22 15:09:30|7284.1|7281.3|7285.1|7282.3|7285.1|7282.3|7284.1|7281.3|43
1624374580000|2021-06-22 15:09:40|7285.6|7282.8|7285.1|7282.3|7286.1|7283.3|7284.1|7281.3|75
1624374590000|2021-06-22 15:09:50|7284.6|7281.8|7285.1|7282.3|7285.1|7282.3|7284.6|7281.8|535
1624374600000|2021-06-22 15:10:00|7285.6|7282.8|7285.1|7282.3|7287.1|7284.3|7285.1|7282.3|67
1624374610000|2021-06-22 15:10:10|7285.6|7282.8|7286.1|7283.3|7286.2|7283.4|7285.6|7282.8|32
1624374620000|2021-06-22 15:10:20|7287.1|7284.3|7287.1|7284.3|7287.2|7284.4|7287.1|7284.3|45
1624374630000|2021-06-22 15:10:30|7286.2|7283.4|7282.2|7279.4|7286.2|7283.4|7282.2|7279.4|1263
1624374640000|2021-06-22 15:10:40|7283.1|7280.3|7282.2|7279.4|7283.2|7280.4|7280.2|7277.4|504
1624374650000|2021-06-22 15:10:50|7282.7|7279.9|7283.2|7280.4|7284.2|7281.4|7282.2|7279.4|251
1624374660000|2021-06-22 15:11:00|7284.1|7281.3|7285.2|7282.4|7285.2|7282.4|7283.2|7280.4|192
1624374670000|2021-06-22 15:11:10|7286.1|7283.3|7286.2|7283.4|7286.2|7283.4|7285.2|7282.4|97
1624374680000|2021-06-22 15:11:20|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|229
1624374690000|2021-06-22 15:11:30|7286.7|7283.9|7287.2|7284.4|7287.2|7284.4|7286.2|7283.4|557
1624374700000|2021-06-22 15:11:40|7286.2|7283.4|7287.2|7284.4|7287.2|7284.4|7286.2|7283.4|35
1624374710000|2021-06-22 15:11:50|7286.2|7283.4|7284.2|7281.4|7286.2|7283.4|7283.2|7280.4|297
1624374720000|2021-06-22 15:12:00|7283.2|7280.4|7283.2|7280.4|7284.2|7281.4|7282.2|7279.4|174
1624374730000|2021-06-22 15:12:10|7285.2|7282.4|7284.2|7281.4|7286.1|7283.3|7284.2|7281.4|208
1624374740000|2021-06-22 15:12:20|7285.2|7282.4|7289.2|7286.4|7289.2|7286.4|7284.2|7281.4|211
1624374750000|2021-06-22 15:12:30|7288.2|7285.4|7287.2|7284.4|7288.7|7285.9|7286.2|7283.4|214
1624374760000|2021-06-22 15:12:40|7286.7|7283.9|7287.2|7284.4|7287.2|7284.4|7286.2|7283.4|58
1624374770000|2021-06-22 15:12:50|7288.1|7285.3|7288.2|7285.4|7288.7|7285.9|7287.7|7284.9|57
1624374780000|2021-06-22 15:13:00|7289.2|7286.4|7290.2|7287.4|7290.2|7287.4|7288.2|7285.4|146
1624374790000|2021-06-22 15:13:10|7289.2|7286.4|7294.2|7291.4|7294.2|7291.4|7289.2|7286.4|193
1624374800000|2021-06-22 15:13:20|7293.2|7290.4|7294.2|7291.4|7295.2|7292.4|7292.2|7289.4|123
1624374810000|2021-06-22 15:13:30|7295.2|7292.4|7293.2|7290.4|7295.2|7292.4|7292.2|7289.4|419
1624374820000|2021-06-22 15:13:40|7294.2|7291.4|7294.2|7291.4|7295.1|7292.3|7293.2|7290.4|152
1624374830000|2021-06-22 15:13:50|7293.7|7290.9|7293.2|7290.4|7294.2|7291.4|7293.2|7290.4|227
1624374840000|2021-06-22 15:14:00|7294.1|7291.3|7293.2|7290.4|7294.2|7291.4|7292.1|7289.3|185
1624374850000|2021-06-22 15:14:10|7292.7|7289.9|7291.2|7288.4|7293.2|7290.4|7291.2|7288.4|59
1624374860000|2021-06-22 15:14:20|7290.2|7287.4|7289.2|7286.4|7291.2|7288.4|7289.2|7286.4|67
1624374870000|2021-06-22 15:14:30|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7289.2|7286.4|70
1624374880000|2021-06-22 15:14:40|7291.2|7288.4|7290.7|7287.9|7291.2|7288.4|7290.2|7287.4|62
1624374890000|2021-06-22 15:14:50|7290.2|7287.4|7290.2|7287.4|7291.2|7288.4|7290.2|7287.4|36
1624374900000|2021-06-22 15:15:00|7291.1|7288.3|7291.2|7288.4|7293.2|7290.4|7291.1|7288.3|115
1624374910000|2021-06-22 15:15:10|7290.2|7287.4|7289.2|7286.4|7290.2|7287.4|7289.2|7286.4|37
1624374920000|2021-06-22 15:15:20|7290.2|7287.4|7286.2|7283.4|7290.2|7287.4|7285.7|7282.9|140
1624374930000|2021-06-22 15:15:30|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7286.7|7283.9|23
1624374940000|2021-06-22 15:15:40|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|7285.2|7282.4|53
1624374950000|2021-06-22 15:15:50|7286.7|7283.9|7286.2|7283.4|7287.2|7284.4|7286.2|7283.4|375
1624374960000|2021-06-22 15:16:00|7285.2|7282.4|7282.2|7279.4|7285.2|7282.4|7281.2|7278.4|201
1624374970000|2021-06-22 15:16:10|7281.7|7278.9|7279.2|7276.4|7281.7|7278.9|7279.2|7276.4|154
1624374980000|2021-06-22 15:16:20|7278.7|7275.9|7272.3|7269.5|7279.2|7276.4|7270.3|7267.5|3177
1624374990000|2021-06-22 15:16:30|7273.3|7270.5|7272.3|7269.5|7274.3|7271.5|7271.8|7269|129
1624375000000|2021-06-22 15:16:40|7271.8|7269|7268.3|7265.5|7272.3|7269.5|7267.4|7264.6|1011
1624375010000|2021-06-22 15:16:50|7267.4|7264.6|7265.4|7262.6|7268.4|7265.6|7265.4|7262.6|2421
1624375020000|2021-06-22 15:17:00|7264.5|7261.7|7267.9|7265.1|7268.4|7265.6|7263.4|7260.6|506
1624375030000|2021-06-22 15:17:10|7268.3|7265.5|7270.4|7267.6|7271.4|7268.6|7267.9|7265.1|671
1624375040000|2021-06-22 15:17:20|7269.9|7267.1|7269.4|7266.6|7270.4|7267.6|7268.4|7265.6|467
1624375050000|2021-06-22 15:17:30|7268.4|7265.6|7268.4|7265.6|7271.4|7268.6|7266.4|7263.6|570
1624375060000|2021-06-22 15:17:40|7268.5|7265.7|7270.4|7267.6|7271.4|7268.6|7267.5|7264.7|771
1624375070000|2021-06-22 15:17:50|7270.9|7268.1|7270.4|7267.6|7272.4|7269.6|7269.4|7266.6|630
1624375080000|2021-06-22 15:18:00|7269.5|7266.7|7267.6|7264.8|7272.4|7269.6|7266.6|7263.8|1523
1624375090000|2021-06-22 15:18:10|7267.7|7264.9|7263.8|7261|7269.6|7266.8|7263.8|7261|1753
1624375100000|2021-06-22 15:18:20|7263.9|7261.1|7263.8|7261|7266.7|7263.9|7261.9|7259.1|407
1624375110000|2021-06-22 15:18:30|7264.8|7262|7264.7|7261.9|7265.8|7263|7263.8|7261|460
1624375120000|2021-06-22 15:18:40|7264.8|7262|7258.9|7256.1|7264.8|7262|7258.9|7256.1|1768
1624375130000|2021-06-22 15:18:50|7259.4|7256.6|7254.9|7252.1|7259.9|7257.1|7254.9|7252.1|678
1624375140000|2021-06-22 15:19:00|7255.9|7253.1|7257.9|7255.1|7258.4|7255.6|7254.9|7252.1|203
1624375150000|2021-06-22 15:19:10|7258.9|7256.1|7265.7|7262.9|7269.2|7266.4|7257.9|7255.1|941
1624375160000|2021-06-22 15:19:20|7264.7|7261.9|7261.8|7259|7265.7|7262.9|7261.3|7258.5|442
1624375170000|2021-06-22 15:19:30|7261.7|7258.9|7263.7|7260.9|7263.7|7260.9|7260.7|7257.9|382
1624375180000|2021-06-22 15:19:40|7262.7|7259.9|7259.7|7256.9|7263.7|7260.9|7259.7|7256.9|224
1624375190000|2021-06-22 15:19:50|7259.8|7257|7258.7|7255.9|7260.7|7257.9|7257.8|7255|222
1624375200000|2021-06-22 15:20:00|7259.2|7256.4|7256.7|7253.9|7260.7|7257.9|7254.8|7252|243
1624375210000|2021-06-22 15:20:10|7256.8|7254|7256.8|7254|7258.7|7255.9|7255.7|7252.9|503
1624375220000|2021-06-22 15:20:20|7256.7|7253.9|7253.8|7251|7256.8|7254|7252.8|7250|287
1624375230000|2021-06-22 15:20:30|7253.7|7250.9|7251.7|7248.9|7253.7|7250.9|7250.7|7247.9|347
1624375240000|2021-06-22 15:20:40|7252.7|7249.9|7254.7|7251.9|7255.7|7252.9|7252.7|7249.9|275
1624375250000|2021-06-22 15:20:50|7255.7|7252.9|7256.7|7253.9|7256.7|7253.9|7253.6|7250.8|459
1624375260000|2021-06-22 15:21:00|7257.1|7254.3|7260.6|7257.8|7261.6|7258.8|7257.1|7254.3|307
1624375270000|2021-06-22 15:21:10|7261.6|7258.8|7260.6|7257.8|7262.6|7259.8|7260.2|7257.4|197
1624375280000|2021-06-22 15:21:20|7259.7|7256.9|7257.7|7254.9|7259.7|7256.9|7256.7|7253.9|570
1624375290000|2021-06-22 15:21:30|7257.2|7254.4|7256.7|7253.9|7257.7|7254.9|7256.7|7253.9|86
1624375300000|2021-06-22 15:21:40|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|327
1624375310000|2021-06-22 15:21:50|7254.7|7251.9|7257.7|7254.9|7257.7|7254.9|7254.7|7251.9|155
1624375320000|2021-06-22 15:22:00|7258.7|7255.9|7261.7|7258.9|7261.7|7258.9|7258.7|7255.9|498
1624375330000|2021-06-22 15:22:10|7262.6|7259.8|7262.2|7259.4|7264.7|7261.9|7260.7|7257.9|201
1624375340000|2021-06-22 15:22:20|7262.6|7259.8|7261.7|7258.9|7262.6|7259.8|7260.7|7257.9|133
1624375350000|2021-06-22 15:22:30|7262.7|7259.9|7265.7|7262.9|7265.7|7262.9|7261.7|7258.9|630
1624375360000|2021-06-22 15:22:40|7265.6|7262.8|7267.6|7264.8|7267.6|7264.8|7265.6|7262.8|216
1624375370000|2021-06-22 15:22:50|7267.7|7264.9|7267.6|7264.8|7268.6|7265.8|7266.6|7263.8|188
1624375380000|2021-06-22 15:23:00|7268.6|7265.8|7269.5|7266.7|7269.6|7266.8|7267.6|7264.8|356
1624375390000|2021-06-22 15:23:10|7270.5|7267.7|7275.4|7272.6|7275.4|7272.6|7269.6|7266.8|1242
1624375400000|2021-06-22 15:23:20|7276.4|7273.6|7272.5|7269.7|7276.4|7273.6|7272.5|7269.7|407
1624375410000|2021-06-22 15:23:30|7272|7269.2|7272.5|7269.7|7272.5|7269.7|7270.5|7267.7|113
1624375420000|2021-06-22 15:23:40|7272|7269.2|7271.5|7268.7|7272.5|7269.7|7271.5|7268.7|68
1624375430000|2021-06-22 15:23:50|7274.4|7271.6|7272.5|7269.7|7274.4|7271.6|7271.5|7268.7|285
1624375440000|2021-06-22 15:24:00|7272|7269.2|7270.5|7267.7|7272.5|7269.7|7270.5|7267.7|88
1624375450000|2021-06-22 15:24:10|7271.5|7268.7|7272.5|7269.7|7273.5|7270.7|7270.5|7267.7|86
1624375460000|2021-06-22 15:24:20|7271.5|7268.7|7272|7269.2|7272.5|7269.7|7271.5|7268.7|44
1624375470000|2021-06-22 15:24:30|7271.5|7268.7|7271.5|7268.7|7272.5|7269.7|7271.5|7268.7|43
1624375480000|2021-06-22 15:24:40|7271.6|7268.8|7267.6|7264.8|7271.6|7268.8|7266.6|7263.8|441
1624375490000|2021-06-22 15:24:50|7268|7265.2|7267.6|7264.8|7268.6|7265.8|7266.6|7263.8|71
1624375500000|2021-06-22 15:25:00|7267.1|7264.3|7261.7|7258.9|7267.6|7264.8|7261.7|7258.9|201
1624375510000|2021-06-22 15:25:10|7262.1|7259.3|7263.6|7260.8|7264.7|7261.9|7261.6|7258.8|325
1624375520000|2021-06-22 15:25:20|7263.1|7260.3|7260.6|7257.8|7263.1|7260.3|7260.6|7257.8|297
1624375530000|2021-06-22 15:25:30|7260.7|7257.9|7262.6|7259.8|7262.7|7259.9|7260.7|7257.9|86
1624375540000|2021-06-22 15:25:40|7262.7|7259.9|7262.7|7259.9|7263.6|7260.8|7261.6|7258.8|272
1624375550000|2021-06-22 15:25:50|7263.6|7260.8|7264.6|7261.8|7265.6|7262.8|7263.6|7260.8|37
1624375560000|2021-06-22 15:26:00|7264.7|7261.9|7263.7|7260.9|7265.6|7262.8|7262.6|7259.8|114
1624375570000|2021-06-22 15:26:10|7264.1|7261.3|7266.6|7263.8|7267.6|7264.8|7263.7|7260.9|104
1624375580000|2021-06-22 15:26:20|7265.7|7262.9|7266.6|7263.8|7266.7|7263.9|7265.7|7262.9|288
1624375590000|2021-06-22 15:26:30|7265.7|7262.9|7262.7|7259.9|7265.7|7262.9|7262.7|7259.9|219
1624375600000|2021-06-22 15:26:40|7263.2|7260.4|7262.7|7259.9|7263.7|7260.9|7261.7|7258.9|119
1624375610000|2021-06-22 15:26:50|7261.7|7258.9|7262.7|7259.9|7262.7|7259.9|7261.7|7258.9|84
1624375620000|2021-06-22 15:27:00|7261.7|7258.9|7265.6|7262.8|7266.1|7263.3|7261.7|7258.9|1015
1624375630000|2021-06-22 15:27:10|7265.7|7262.9|7264.7|7261.9|7266.6|7263.8|7264.6|7261.8|85
1624375640000|2021-06-22 15:27:20|7265.1|7262.3|7265.6|7262.8|7266.6|7263.8|7264.6|7261.8|109
1624375650000|2021-06-22 15:27:30|7265.7|7262.9|7264.6|7261.8|7266.6|7263.8|7264.6|7261.8|88
1624375660000|2021-06-22 15:27:40|7264.7|7261.9|7264.6|7261.8|7264.7|7261.9|7263.7|7260.9|47
1624375670000|2021-06-22 15:27:50|7264.7|7261.9|7265.6|7262.8|7266.6|7263.8|7264.6|7261.8|77
1624375680000|2021-06-22 15:28:00|7264.7|7261.9|7265.6|7262.8|7266.6|7263.8|7263.6|7260.8|519
1624375690000|2021-06-22 15:28:10|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|27
1624375700000|2021-06-22 15:28:20|7263.7|7260.9|7262.6|7259.8|7264.6|7261.8|7261.6|7258.8|136
1624375710000|2021-06-22 15:28:30|7262.7|7259.9|7266.6|7263.8|7266.6|7263.8|7261.7|7258.9|167
1624375720000|2021-06-22 15:28:40|7267.6|7264.8|7266.6|7263.8|7268.6|7265.8|7266.6|7263.8|92
1624375730000|2021-06-22 15:28:50|7266.7|7263.9|7273.5|7270.7|7274.5|7271.7|7266.7|7263.9|749
1624375740000|2021-06-22 15:29:00|7273.6|7270.8|7271.6|7268.8|7275.5|7272.7|7271.1|7268.3|383
1624375750000|2021-06-22 15:29:10|7271.5|7268.7|7273.1|7270.3|7275.5|7272.7|7271.5|7268.7|541
1624375760000|2021-06-22 15:29:20|7273|7270.2|7273.5|7270.7|7273.5|7270.7|7272.1|7269.3|269
1624375770000|2021-06-22 15:29:30|7272.5|7269.7|7273.1|7270.3|7276.5|7273.7|7272.5|7269.7|658
1624375780000|2021-06-22 15:29:40|7273|7270.2|7275.5|7272.7|7275.5|7272.7|7272.5|7269.7|309
1624375790000|2021-06-22 15:29:50|7275.6|7272.8|7275.5|7272.7|7277.5|7274.7|7275.5|7272.7|162
1624375800000|2021-06-22 15:30:00|7276.5|7273.7|7276.5|7273.7|7278.5|7275.7|7275.5|7272.7|299
1624375810000|2021-06-22 15:30:10|7276|7273.2|7274.5|7271.7|7276.5|7273.7|7273.5|7270.7|148
1624375820000|2021-06-22 15:30:20|7274.6|7271.8|7274.5|7271.7|7276.5|7273.7|7274|7271.2|218
1624375830000|2021-06-22 15:30:30|7275.5|7272.7|7275.5|7272.7|7276.5|7273.7|7274.5|7271.7|112
1624375840000|2021-06-22 15:30:40|7276|7273.2|7280.5|7277.7|7280.5|7277.7|7276|7273.2|276
1624375850000|2021-06-22 15:30:50|7281|7278.2|7280.5|7277.7|7281.5|7278.7|7279.5|7276.7|122
1624375860000|2021-06-22 15:31:00|7279.5|7276.7|7278.5|7275.7|7280.5|7277.7|7278.5|7275.7|64
1624375870000|2021-06-22 15:31:10|7279.5|7276.7|7277.5|7274.7|7279.5|7276.7|7277.5|7274.7|74
1624375880000|2021-06-22 15:31:20|7278|7275.2|7276.5|7273.7|7279.5|7276.7|7276.5|7273.7|95
1624375890000|2021-06-22 15:31:30|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7276.5|7273.7|63
1624375900000|2021-06-22 15:31:40|7278.5|7275.7|7279.5|7276.7|7279.5|7276.7|7277.5|7274.7|78
1624375910000|2021-06-22 15:31:50|7278.5|7275.7|7278.5|7275.7|7279.5|7276.7|7278.5|7275.7|57
1624375920000|2021-06-22 15:32:00|7277.5|7274.7|7281.5|7278.7|7281.5|7278.7|7277.5|7274.7|78
1624375930000|2021-06-22 15:32:10|7280.5|7277.7|7281.5|7278.7|7283.5|7280.7|7280.5|7277.7|144
1624375940000|2021-06-22 15:32:20|7280.5|7277.7|7281.5|7278.7|7282|7279.2|7279.5|7276.7|207
1624375950000|2021-06-22 15:32:30|7282.5|7279.7|7282.5|7279.7|7283.5|7280.7|7280.5|7277.7|333
1624375960000|2021-06-22 15:32:40|7282.4|7279.6|7283.4|7280.6|7283.5|7280.7|7282.4|7279.6|68
1624375970000|2021-06-22 15:32:50|7283.5|7280.7|7284.4|7281.6|7284.4|7281.6|7283|7280.2|37
1624375980000|2021-06-22 15:33:00|7283.5|7280.7|7282.4|7279.6|7284.4|7281.6|7282.4|7279.6|130
1624375990000|2021-06-22 15:33:10|7281.5|7278.7|7282.4|7279.6|7282.4|7279.6|7281.4|7278.6|66
1624376000000|2021-06-22 15:33:20|7282.5|7279.7|7283.4|7280.6|7283.4|7280.6|7282.4|7279.6|90
1624376010000|2021-06-22 15:33:30|7282.9|7280.1|7282.4|7279.6|7283.4|7280.6|7282.4|7279.6|23
1624376020000|2021-06-22 15:33:40|7281.5|7278.7|7281.5|7278.7|7282.4|7279.6|7281.4|7278.6|45
1624376030000|2021-06-22 15:33:50|7281.4|7278.6|7285.4|7282.6|7285.4|7282.6|7281.4|7278.6|220
1624376040000|2021-06-22 15:34:00|7285|7282.2|7291.4|7288.6|7291.4|7288.6|7284.5|7281.7|395
1624376050000|2021-06-22 15:34:10|7290.9|7288.1|7289.4|7286.6|7290.9|7288.1|7288.4|7285.6|538
1624376060000|2021-06-22 15:34:20|7288.5|7285.7|7289.5|7286.7|7290.4|7287.6|7287.4|7284.6|151
1624376070000|2021-06-22 15:34:30|7289.4|7286.6|7287.5|7284.7|7289.4|7286.6|7287.4|7284.6|130
1624376080000|2021-06-22 15:34:40|7287.4|7284.6|7287.4|7284.6|7288.4|7285.6|7285.4|7282.6|180
1624376090000|2021-06-22 15:34:50|7286.5|7283.7|7286.4|7283.6|7287.5|7284.7|7286.4|7283.6|46
1624376100000|2021-06-22 15:35:00|7286.5|7283.7|7285.4|7282.6|7286.5|7283.7|7285.4|7282.6|158
1624376110000|2021-06-22 15:35:10|7285.5|7282.7|7284.5|7281.7|7285.5|7282.7|7284.4|7281.6|68
1624376120000|2021-06-22 15:35:20|7284.4|7281.6|7282.5|7279.7|7284.5|7281.7|7282.4|7279.6|96
1624376130000|2021-06-22 15:35:30|7282.4|7279.6|7281.5|7278.7|7282.5|7279.7|7280.6|7277.8|197
1624376140000|2021-06-22 15:35:40|7280.5|7277.7|7276.5|7273.7|7280.5|7277.7|7276.5|7273.7|335
1624376150000|2021-06-22 15:35:50|7275.6|7272.8|7276.5|7273.7|7276.6|7273.8|7275.5|7272.7|180
1624376160000|2021-06-22 15:36:00|7275.6|7272.8|7274.6|7271.8|7276.5|7273.7|7274.6|7271.8|301
1624376170000|2021-06-22 15:36:10|7275.5|7272.7|7275.6|7272.8|7275.6|7272.8|7274.6|7271.8|169
1624376180000|2021-06-22 15:36:20|7276.5|7273.7|7273.6|7270.8|7276.5|7273.7|7273.6|7270.8|49
1624376190000|2021-06-22 15:36:30|7273.5|7270.7|7273.6|7270.8|7274.6|7271.8|7273.5|7270.7|102
1624376200000|2021-06-22 15:36:40|7274.1|7271.3|7275.6|7272.8|7275.6|7272.8|7273.6|7270.8|61
1624376210000|2021-06-22 15:36:50|7275.5|7272.7|7275.6|7272.8|7275.6|7272.8|7275.5|7272.7|10
1624376220000|2021-06-22 15:37:00|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|155
1624376230000|2021-06-22 15:37:10|7274.1|7271.3|7275.6|7272.8|7275.6|7272.8|7272.6|7269.8|65
1624376240000|2021-06-22 15:37:20|7274.6|7271.8|7273.6|7270.8|7275.6|7272.8|7273.6|7270.8|57
1624376250000|2021-06-22 15:37:30|7274.6|7271.8|7273.6|7270.8|7274.6|7271.8|7273.6|7270.8|46
1624376260000|2021-06-22 15:37:40|7275.2|7271.2|7279.5|7276.7|7279.5|7276.7|7274.6|7271.2|259
1624376270000|2021-06-22 15:37:50|7278.6|7275.8|7281.5|7278.7|7281.6|7278.8|7277.6|7274.8|139
1624376280000|2021-06-22 15:38:00|7281.1|7278.3|7282.6|7279.8|7282.6|7279.8|7280.6|7277.8|70
1624376290000|2021-06-22 15:38:10|7282.5|7279.7|7279.6|7276.8|7282.5|7279.7|7279.5|7276.7|104
1624376300000|2021-06-22 15:38:20|7279.5|7276.7|7278.6|7275.8|7279.6|7276.8|7278.5|7275.7|42
1624376310000|2021-06-22 15:38:30|7278.5|7275.7|7278.6|7275.8|7278.6|7275.8|7277.6|7274.8|61
1624376320000|2021-06-22 15:38:40|7278.5|7275.7|7278.6|7275.8|7278.6|7275.8|7278.5|7275.7|17
1624376330000|2021-06-22 15:38:50|||||||||4
1624376340000|2021-06-22 15:39:00|7278.5|7275.7|7279.1|7276.3|7279.6|7276.8|7278.5|7275.7|104
1624376350000|2021-06-22 15:39:10|7279.5|7276.7|7279.6|7276.8|7280.6|7277.8|7279.5|7276.7|61
1624376360000|2021-06-22 15:39:20|7279.5|7276.7|7277.6|7274.8|7279.6|7276.8|7277.5|7274.7|80
1624376370000|2021-06-22 15:39:30|7278.5|7275.7|7277.6|7274.8|7278.5|7275.7|7277.6|7274.8|14
1624376380000|2021-06-22 15:39:40|7277.5|7274.7|7277.5|7274.7|7277.6|7274.8|7277.5|7274.7|7
1624376390000|2021-06-22 15:39:50|7276.6|7273.8|7274.6|7271.8|7276.6|7273.8|7274.5|7271.7|98
1624376400000|2021-06-22 15:40:00|7274.5|7271.7|7274.6|7271.8|7275.6|7272.8|7273.6|7270.8|253
1624376410000|2021-06-22 15:40:10|7273.6|7270.8|7273.6|7270.8|7274.6|7271.8|7272.6|7269.8|172
1624376420000|2021-06-22 15:40:20|7274.5|7271.7|7273.6|7270.8|7274.6|7271.8|7272.6|7269.8|47
1624376430000|2021-06-22 15:40:30|7272.7|7269.9|7270.6|7267.8|7273.5|7270.7|7270.6|7267.8|185
1624376440000|2021-06-22 15:40:40|7272.5|7269.7|7274.6|7271.8|7274.6|7271.8|7272.5|7269.7|95
1624376450000|2021-06-22 15:40:50|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|7272.6|7269.8|66
1624376460000|2021-06-22 15:41:00|7272.6|7269.8|7271.6|7268.8|7273.6|7270.8|7270.6|7267.8|64
1624376470000|2021-06-22 15:41:10|7270.6|7267.8|7267.6|7264.8|7270.6|7267.8|7266.6|7263.8|156
1624376480000|2021-06-22 15:41:20|7268.1|7265.3|7268.6|7265.8|7268.6|7265.8|7267.6|7264.8|50
1624376490000|2021-06-22 15:41:30|||||||||37
1624376500000|2021-06-22 15:41:40|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|41
1624376510000|2021-06-22 15:41:50|7268.6|7265.8|7269.6|7266.8|7269.6|7266.8|7268.6|7265.8|212
1624376520000|2021-06-22 15:42:00|7268.6|7265.8|7269.6|7266.8|7270.5|7267.7|7268.6|7265.8|65
1624376530000|2021-06-22 15:42:10|7269.5|7266.7|7269.5|7266.7|7269.6|7266.8|7268.6|7265.8|64
1624376540000|2021-06-22 15:42:20|7268.6|7265.8|7266.6|7263.8|7268.6|7265.8|7266.6|7263.8|110
1624376550000|2021-06-22 15:42:30|7266.5|7263.7|7268.5|7265.7|7269.6|7266.8|7266.5|7263.7|302
1624376560000|2021-06-22 15:42:40|7268.6|7265.8|7269.5|7266.7|7269.5|7266.7|7268.5|7265.7|17
1624376570000|2021-06-22 15:42:50|7268.6|7265.8|7268.5|7265.7|7268.6|7265.8|7267.5|7264.7|67
1624376580000|2021-06-22 15:43:00|||||||||6
1624376590000|2021-06-22 15:43:10|7268.1|7265.3|7270.5|7267.7|7270.5|7267.7|7267.5|7264.7|62
1624376600000|2021-06-22 15:43:20|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7268.5|7265.7|134
1624376610000|2021-06-22 15:43:30|7269.5|7266.7|7271.5|7268.7|7271.5|7268.7|7268.6|7265.8|36
1624376620000|2021-06-22 15:43:40|7271.6|7268.8|7272.5|7269.7|7272.6|7269.8|7271.5|7268.7|107
1624376630000|2021-06-22 15:43:50|7272.6|7269.8|7274.6|7271.8|7275.5|7272.7|7272.6|7269.8|49
1624376640000|2021-06-22 15:44:00|7275|7272.2|7273.5|7270.7|7275|7272.2|7273.5|7270.7|55
1624376650000|2021-06-22 15:44:10|7272.6|7269.8|7274.5|7271.7|7274.6|7271.8|7272.6|7269.8|34
1624376660000|2021-06-22 15:44:20|7274|7271.2|7273.5|7270.7|7274.5|7271.7|7272.6|7269.8|42
1624376670000|2021-06-22 15:44:30|7273.1|7270.3|7273.5|7270.7|7273.5|7270.7|7272.6|7269.8|27
1624376680000|2021-06-22 15:44:40|7274.5|7271.7|7273.6|7270.8|7274.5|7271.7|7273.5|7270.7|18
1624376690000|2021-06-22 15:44:50|7273.5|7270.7|7274.5|7271.7|7274.6|7271.8|7272.6|7269.8|13
1624376700000|2021-06-22 15:45:00|7274.6|7271.8|7274.5|7271.7|7275.6|7272.8|7273.6|7270.8|58
1624376710000|2021-06-22 15:45:10|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.5|7271.7|33
1624376720000|2021-06-22 15:45:20|7275.5|7272.7|7275.5|7272.7|7275.6|7272.8|7275.5|7272.7|13
1624376730000|2021-06-22 15:45:30|7275|7272.2|7277.5|7274.7|7277.6|7274.8|7274.5|7271.7|90
1624376740000|2021-06-22 15:45:40|7277|7274.2|7276.5|7273.7|7277.5|7274.7|7275.6|7272.8|70
1624376750000|2021-06-22 15:45:50|7276|7273.2|7276.6|7273.8|7276.6|7273.8|7275.5|7272.7|54
1624376760000|2021-06-22 15:46:00|7276.5|7273.7|7277.6|7274.8|7277.6|7274.8|7275.5|7272.7|91
1624376770000|2021-06-22 15:46:10|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7276.5|7273.7|49
1624376780000|2021-06-22 15:46:20|7276.5|7273.7|7276.5|7273.7|7276.6|7273.8|7275.5|7272.7|44
1624376790000|2021-06-22 15:46:30|7275.6|7272.8|7276.5|7273.7|7276.5|7273.7|7275.5|7272.7|80
1624376800000|2021-06-22 15:46:40|7275.5|7272.7|7276.5|7273.7|7276.5|7273.7|7275.5|7272.7|81
1624376810000|2021-06-22 15:46:50|7276|7273.2|7273.6|7270.8|7276.5|7273.7|7273.5|7270.7|103
1624376820000|2021-06-22 15:47:00|7273.5|7270.7|7273.5|7270.7|7274.5|7271.7|7272.5|7269.7|77
1624376830000|2021-06-22 15:47:10|7274.5|7271.7|7274|7271.2|7274.5|7271.7|7274|7271.2|8
1624376840000|2021-06-22 15:47:20|7274.5|7271.7|7271.6|7268.8|7274.5|7271.7|7271.5|7268.7|121
1624376850000|2021-06-22 15:47:30|7271.5|7268.7|7272|7269.2|7272.5|7269.7|7270.6|7267.8|52
1624376860000|2021-06-22 15:47:40|7271.6|7268.8|7272.5|7269.7|7272.5|7269.7|7271.6|7268.8|23
1624376870000|2021-06-22 15:47:50|7272.1|7269.3|7272.5|7269.7|7272.5|7269.7|7271.5|7268.7|25
1624376880000|2021-06-22 15:48:00|7271.6|7268.8|7275.5|7272.7|7275.6|7272.8|7271.6|7268.8|151
1624376890000|2021-06-22 15:48:10|7275.6|7272.8|7274.6|7271.8|7275.6|7272.8|7274.5|7271.7|71
1624376900000|2021-06-22 15:48:20|7273.6|7270.8|7273.5|7270.7|7274.5|7271.7|7273.5|7270.7|28
1624376910000|2021-06-22 15:48:30|7273.6|7270.8|7275.5|7272.7|7276.6|7273.8|7273.6|7270.8|46
1624376920000|2021-06-22 15:48:40|7274.6|7271.8|7275.6|7272.8|7277.5|7274.7|7274.6|7271.8|121
1624376930000|2021-06-22 15:48:50|7276.5|7273.7|7275.6|7272.8|7276.5|7273.7|7275.5|7272.7|17
1624376940000|2021-06-22 15:49:00|7276|7273.2|7276.5|7273.7|7276.5|7273.7|7275.5|7272.7|12
1624376950000|2021-06-22 15:49:10|7275.6|7272.8|7275.6|7272.8|7276.5|7273.7|7275.5|7272.7|20
1624376960000|2021-06-22 15:49:20|7275.5|7272.7|7275.5|7272.7|7275.6|7272.8|7275.5|7272.7|6
1624376970000|2021-06-22 15:49:30|7275.6|7272.8|7276.5|7273.7|7276.5|7273.7|7275.5|7272.7|16
1624376980000|2021-06-22 15:49:40|7275.6|7272.8|7275.5|7272.7|7276|7273.2|7275.5|7272.7|44
1624376990000|2021-06-22 15:49:50|7275.6|7272.8|7276.5|7273.7|7276.6|7273.8|7275.5|7272.7|9
1624377000000|2021-06-22 15:50:00|7276.6|7273.8|7277.5|7274.7|7277.5|7274.7|7276.5|7273.7|61
1624377010000|2021-06-22 15:50:10|7276.6|7273.8|7278.5|7275.7|7278.6|7275.8|7276.5|7273.7|129
1624377020000|2021-06-22 15:50:20|7278.6|7275.8|7278.5|7275.7|7279.6|7276.8|7277.6|7274.8|57
1624377030000|2021-06-22 15:50:30|7278.6|7275.8|7281.5|7278.7|7281.5|7278.7|7277.5|7274.7|395
1624377040000|2021-06-22 15:50:40|7282.5|7279.7|7284.5|7281.7|7285.5|7282.7|7282.5|7279.7|153
1624377050000|2021-06-22 15:50:50|7285|7282.2|7284.5|7281.7|7285|7282.2|7283.5|7280.7|56
1624377060000|2021-06-22 15:51:00|7283.5|7280.7|7281.5|7278.7|7283.5|7280.7|7281.5|7278.7|70
1624377070000|2021-06-22 15:51:10|7282.4|7279.6|7283.5|7280.7|7283.5|7280.7|7281.5|7278.7|54
1624377080000|2021-06-22 15:51:20|7283.4|7280.6|7285.4|7282.6|7285.4|7282.6|7283.4|7280.6|37
1624377090000|2021-06-22 15:51:30|7285.5|7282.7|7284.5|7281.7|7285.5|7282.7|7284.5|7281.7|48
1624377100000|2021-06-22 15:51:40|7283.5|7280.7|7284.5|7281.7|7286|7283.2|7283.5|7280.7|118
1624377110000|2021-06-22 15:51:50|7284.9|7282.1|7283.5|7280.7|7285|7282.2|7282.5|7279.7|44
1624377120000|2021-06-22 15:52:00|7282.5|7279.7|7283.5|7280.7|7283.5|7280.7|7282.5|7279.7|50
1624377130000|2021-06-22 15:52:10|7284|7281.2|7284.5|7281.7|7284.5|7281.7|7284|7281.2|32
1624377140000|2021-06-22 15:52:20|7285.5|7282.7|7284.5|7281.7|7285.5|7282.7|7284|7281.2|16
1624377150000|2021-06-22 15:52:30|7285.4|7282.6|7285.5|7282.7|7286.4|7283.6|7284.5|7281.7|45
1624377160000|2021-06-22 15:52:40|7285.4|7282.6|7284.5|7281.7|7285.5|7282.7|7284.5|7281.7|40
1624377170000|2021-06-22 15:52:50|7285.5|7282.7|7285.5|7282.7|7285.5|7282.7|7284.5|7281.7|32
1624377180000|2021-06-22 15:53:00|7286|7283.2|7286.5|7283.7|7287.4|7284.6|7285.5|7282.7|94
1624377190000|2021-06-22 15:53:10|7286.4|7283.6|7285.5|7282.7|7286.5|7283.7|7285.5|7282.7|17
1624377200000|2021-06-22 15:53:20|7286|7283.2|7285.5|7282.7|7286.4|7283.6|7285.5|7282.7|15
1624377210000|2021-06-22 15:53:30|7285.4|7282.6|7283.5|7280.7|7285.4|7282.6|7282.5|7279.7|50
1624377220000|2021-06-22 15:53:40|7284|7281.2|7283.5|7280.7|7284.5|7281.7|7283.5|7280.7|56
1624377230000|2021-06-22 15:53:50|7284.4|7281.6|7283.5|7280.7|7284.4|7281.6|7283.5|7280.7|32
1624377240000|2021-06-22 15:54:00|7282.5|7279.7|7282.5|7279.7|7283|7280.2|7281.5|7278.7|44
1624377250000|2021-06-22 15:54:10|7283|7280.2|7282.5|7279.7|7283|7280.2|7282.5|7279.7|23
1624377260000|2021-06-22 15:54:20|7282|7279.2|7282.5|7279.7|7282.5|7279.7|7280.5|7277.7|94
1624377270000|2021-06-22 15:54:30|7282|7279.2|7281.5|7278.7|7282.5|7279.7|7280.5|7277.7|102
1624377280000|2021-06-22 15:54:40|7280.5|7277.7|7279.5|7276.7|7280.5|7277.7|7278.5|7275.7|168
1624377290000|2021-06-22 15:54:50|7280.5|7277.7|7280.5|7277.7|7281.5|7278.7|7280.5|7277.7|36
1624377300000|2021-06-22 15:55:00|7281.5|7278.7|7280.6|7277.8|7282.5|7279.7|7280.5|7277.7|66
1624377310000|2021-06-22 15:55:10|7280.5|7277.7|7281.5|7278.7|7281.5|7278.7|7280.5|7277.7|10
1624377320000|2021-06-22 15:55:20|7280.6|7277.8|7280.5|7277.7|7281.5|7278.7|7280.5|7277.7|27
1624377330000|2021-06-22 15:55:30|||||||||11
1624377340000|2021-06-22 15:55:40|||||||||7
1624377350000|2021-06-22 15:55:50|7279.5|7276.7|7278.5|7275.7|7279.5|7276.7|7278.5|7275.7|68
1624377360000|2021-06-22 15:56:00|||||||||9
1624377370000|2021-06-22 15:56:10|7277.6|7274.8|7277.5|7274.7|7277.6|7274.8|7276.5|7273.7|53
1624377380000|2021-06-22 15:56:20|7276.5|7273.7|7277.5|7274.7|7278|7275.2|7276.5|7273.7|29
1624377390000|2021-06-22 15:56:30|||||||||3
1624377400000|2021-06-22 15:56:40|7276.5|7273.7|7278.5|7275.7|7278.5|7275.7|7276.5|7273.7|32
1624377410000|2021-06-22 15:56:50|7279.5|7276.7|7279.5|7276.7|7281.4|7278.6|7279.5|7276.7|32
1624377420000|2021-06-22 15:57:00|||||||||5
1624377430000|2021-06-22 15:57:10|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|33
1624377440000|2021-06-22 15:57:20|7279|7276.2|7278.5|7275.7|7279.5|7276.7|7278.5|7275.7|88
1624377450000|2021-06-22 15:57:30|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|7278.5|7275.7|45
1624377460000|2021-06-22 15:57:40|7278.5|7275.7|7278|7275.2|7278.5|7275.7|7277.5|7274.7|27
1624377470000|2021-06-22 15:57:50|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|4
1624377480000|2021-06-22 15:58:00|7279.5|7276.7|7280.5|7277.7|7281.5|7278.7|7279|7276.2|99
1624377490000|2021-06-22 15:58:10|||||||||4
1624377500000|2021-06-22 15:58:20|||||||||21
1624377510000|2021-06-22 15:58:30|7280|7277.2|7279.5|7276.7|7280|7277.2|7279.5|7276.7|10
1624377520000|2021-06-22 15:58:40|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|9
1624377530000|2021-06-22 15:58:50|||||||||6
1624377540000|2021-06-22 15:59:00|7279|7276.2|7277.5|7274.7|7279|7276.2|7277.5|7274.7|39
1624377550000|2021-06-22 15:59:10|7278|7275.2|7278.5|7275.7|7278.5|7275.7|7278|7275.2|34
1624377560000|2021-06-22 15:59:20|7277.5|7274.7|7277.5|7274.7|7278.5|7275.7|7277.5|7274.7|23
1624377570000|2021-06-22 15:59:30|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|48
1624377580000|2021-06-22 15:59:40|||||||||21
1624377590000|2021-06-22 15:59:50|||||||||18
1624377600000|2021-06-22 16:00:00|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|7278.5|7275.7|141
1624377610000|2021-06-22 16:00:10|7278.5|7275.7|7275.5|7272.7|7278.5|7275.7|7275.5|7272.7|50
1624377620000|2021-06-22 16:00:20|7276.5|7273.7|7273.5|7270.7|7276.5|7273.7|7272.5|7269.7|221
1624377630000|2021-06-22 16:00:30|7274.5|7271.7|7274|7271.2|7274.5|7271.7|7273.5|7270.7|91
1624377640000|2021-06-22 16:00:40|7274.5|7271.7|7273.5|7270.7|7275.5|7272.7|7273.5|7270.7|104
1624377650000|2021-06-22 16:00:50|||||||||27
1624377660000|2021-06-22 16:01:00|7274.5|7271.7|7280.5|7277.7|7280.5|7277.7|7274.5|7271.7|214
1624377670000|2021-06-22 16:01:10|7281|7278.2|7282.4|7279.6|7284.5|7281.7|7281|7278.2|378
1624377680000|2021-06-22 16:01:20|7281.9|7279.1|7281.4|7278.6|7282.4|7279.6|7281.4|7278.6|47
1624377690000|2021-06-22 16:01:30|7282.4|7279.6|7281.5|7278.7|7282.4|7279.6|7281.4|7278.6|34
1624377700000|2021-06-22 16:01:40|7281.4|7278.6|7282.4|7279.6|7282.4|7279.6|7281.4|7278.6|11
1624377710000|2021-06-22 16:01:50|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|7281.4|7278.6|21
1624377720000|2021-06-22 16:02:00|7281.9|7279.1|7282.4|7279.6|7283.4|7280.6|7281.5|7278.7|49
1624377730000|2021-06-22 16:02:10|7282.5|7279.7|7282.4|7279.6|7282.9|7280.1|7282.4|7279.6|4
1624377740000|2021-06-22 16:02:20|7282.5|7279.7|7283.4|7280.6|7284.5|7281.7|7282.5|7279.7|53
1624377750000|2021-06-22 16:02:30|7282.4|7279.6|7281|7278.2|7282.5|7279.7|7279.5|7276.7|281
1624377760000|2021-06-22 16:02:40|7280.5|7277.7|7281.4|7278.6|7281.5|7278.7|7280.5|7277.7|15
1624377770000|2021-06-22 16:02:50|7281.5|7278.7|7279.5|7276.7|7281.5|7278.7|7279.5|7276.7|19
1624377780000|2021-06-22 16:03:00|||||||||10
1624377790000|2021-06-22 16:03:10|7279.4|7276.6|7279.5|7276.7|7279.5|7276.7|7279.4|7276.6|3
1624377800000|2021-06-22 16:03:20|7280.4|7277.6|7280.4|7277.6|7281.4|7278.6|7279.5|7276.7|91
1624377810000|2021-06-22 16:03:30|7279.5|7276.7|7278.5|7275.7|7279.5|7276.7|7277.5|7274.7|101
1624377820000|2021-06-22 16:03:40|7277.5|7274.7|7276.5|7273.7|7277.5|7274.7|7276.5|7273.7|33
1624377830000|2021-06-22 16:03:50|7277.5|7274.7|7277|7274.2|7277.5|7274.7|7277|7274.2|24
1624377840000|2021-06-22 16:04:00|7276.5|7273.7|7276.5|7273.7|7277.5|7274.7|7276.5|7273.7|25
1624377850000|2021-06-22 16:04:10|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7276.5|7273.7|24
1624377860000|2021-06-22 16:04:20|||||||||4
1624377870000|2021-06-22 16:04:30|||||||||6
1624377880000|2021-06-22 16:04:40|7277|7274.2|7276.5|7273.7|7277.5|7274.7|7276.5|7273.7|18
1624377890000|2021-06-22 16:04:50|7277.5|7274.7|7276.5|7273.7|7277.5|7274.7|7276.5|7273.7|15
1624377900000|2021-06-22 16:05:00|7277.5|7274.7|7277.5|7274.7|7279|7276.2|7277|7274.2|295
1624377910000|2021-06-22 16:05:10|7278.5|7275.7|7279.5|7276.7|7280|7277.2|7278.5|7275.7|31
1624377920000|2021-06-22 16:05:20|7279|7276.2|7278.5|7275.7|7279.5|7276.7|7277.6|7274.8|15
1624377930000|2021-06-22 16:05:30|7278|7275.2|7278.5|7275.7|7278.5|7275.7|7278|7275.2|14
1624377940000|2021-06-22 16:05:40|7279|7276.2|7278.5|7275.7|7279|7276.2|7278.5|7275.7|49
1624377950000|2021-06-22 16:05:50|||||||||32
1624377960000|2021-06-22 16:06:00|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|22
1624377970000|2021-06-22 16:06:10|||||||||15
1624377980000|2021-06-22 16:06:20|7278|7275.2|7278.5|7275.7|7278.5|7275.7|7278|7275.2|12
1624377990000|2021-06-22 16:06:30|7279|7276.2|7283|7280.2|7283.5|7280.7|7279|7276.2|115
1624378000000|2021-06-22 16:06:40|7282.5|7279.7|7281.5|7278.7|7283.5|7280.7|7281.5|7278.7|29
1624378010000|2021-06-22 16:06:50|7282.5|7279.7|7281.5|7278.7|7282.5|7279.7|7281.5|7278.7|73
1624378020000|2021-06-22 16:07:00|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|7281.5|7278.7|18
1624378030000|2021-06-22 16:07:10|7282|7279.2|7282.5|7279.7|7282.5|7279.7|7281.5|7278.7|16
1624378040000|2021-06-22 16:07:20|7282|7279.2|7281.5|7278.7|7282.5|7279.7|7281.5|7278.7|40
1624378050000|2021-06-22 16:07:30|7280.6|7277.8|7281.5|7278.7|7281.5|7278.7|7280.5|7277.7|36
1624378060000|2021-06-22 16:07:40|7280.5|7277.7|7280.5|7277.7|7281.5|7278.7|7280.5|7277.7|26
1624378070000|2021-06-22 16:07:50|7280|7277.2|7279.5|7276.7|7280|7277.2|7279.5|7276.7|16
1624378080000|2021-06-22 16:08:00|7280|7277.2|7277.5|7274.7|7280.5|7277.7|7277|7274.2|80
1624378090000|2021-06-22 16:08:10|7276.5|7273.7|7273.5|7270.7|7276.5|7273.7|7273.5|7270.7|202
1624378100000|2021-06-22 16:08:20|7272.6|7269.8|7272.5|7269.7|7273|7270.2|7270.5|7267.7|296
1624378110000|2021-06-22 16:08:30|7272.6|7269.8|7273.5|7270.7|7273.6|7270.8|7272.5|7269.7|24
1624378120000|2021-06-22 16:08:40|7272.6|7269.8|7270.5|7267.7|7272.6|7269.8|7269.6|7266.8|205
1624378130000|2021-06-22 16:08:50|7269.6|7266.8|7270.1|7267.3|7270.6|7267.8|7269.6|7266.8|86
1624378140000|2021-06-22 16:09:00|7268.7|7265.9|7266.6|7263.8|7269.6|7266.8|7266.1|7263.3|317
1624378150000|2021-06-22 16:09:10|7265.6|7262.8|7265.6|7262.8|7266.6|7263.8|7264.5|7261.7|254
1624378160000|2021-06-22 16:09:20|7265.1|7262.3|7263.6|7260.8|7265.1|7262.3|7262.6|7259.8|388
1624378170000|2021-06-22 16:09:30|7262.6|7259.8|7260.6|7257.8|7262.6|7259.8|7260.6|7257.8|445
1624378180000|2021-06-22 16:09:40|7260.1|7257.3|7260.2|7257.4|7260.6|7257.8|7258.6|7255.8|145
1624378190000|2021-06-22 16:09:50|7260.6|7257.8|7261.7|7258.9|7261.7|7258.9|7260.6|7257.8|48
1624378200000|2021-06-22 16:10:00|7261.6|7258.8|7258.7|7255.9|7261.7|7258.9|7258.6|7255.8|89
1624378210000|2021-06-22 16:10:10|7259.6|7256.8|7260.7|7257.9|7260.7|7257.9|7258.7|7255.9|59
1624378220000|2021-06-22 16:10:20|7260.6|7257.8|7260.7|7257.9|7260.7|7257.9|7259.7|7256.9|45
1624378230000|2021-06-22 16:10:30|7260.6|7257.8|7261.7|7258.9|7262.6|7259.8|7260.6|7257.8|85
1624378240000|2021-06-22 16:10:40|7262.6|7259.8|7263.7|7260.9|7263.7|7260.9|7261.6|7258.8|87
1624378250000|2021-06-22 16:10:50|7262.7|7259.9|7261.7|7258.9|7262.7|7259.9|7261.6|7258.8|56
1624378260000|2021-06-22 16:11:00|7262.6|7259.8|7261.6|7258.8|7262.7|7259.9|7261.6|7258.8|152
1624378270000|2021-06-22 16:11:10|7261.7|7258.9|7261.7|7258.9|7262.1|7259.3|7261.7|7258.9|25
1624378280000|2021-06-22 16:11:20|7261.6|7258.8|7262.2|7259.4|7262.6|7259.8|7261.6|7258.8|34
1624378290000|2021-06-22 16:11:30|7262.6|7259.8|7263.6|7260.8|7263.7|7260.9|7262.6|7259.8|32
1624378300000|2021-06-22 16:11:40|7263.7|7260.9|7265.6|7262.8|7266.6|7263.8|7263.7|7260.9|72
1624378310000|2021-06-22 16:11:50|7265.2|7262.4|7257.8|7255|7265.2|7262.4|7257.8|7255|2139
1624378320000|2021-06-22 16:12:00|7258.8|7256|7258.7|7255.9|7260.7|7257.9|7257.7|7254.9|533
1624378330000|2021-06-22 16:12:10|7257.8|7255|7259.7|7256.9|7259.7|7256.9|7256.8|7254|1454
1624378340000|2021-06-22 16:12:20|7259.8|7257|7259.3|7256.5|7261.7|7258.9|7258.8|7256|149
1624378350000|2021-06-22 16:12:30|7258.8|7256|7258.8|7256|7259.8|7257|7258.8|7256|32
1624378360000|2021-06-22 16:12:40|7257.8|7255|7255.8|7253|7257.8|7255|7254.9|7252.1|603
1624378370000|2021-06-22 16:12:50|7255.3|7252.5|7254.8|7252|7255.8|7253|7254.8|7252|73
1624378380000|2021-06-22 16:13:00|7254.9|7252.1|7255.8|7253|7255.8|7253|7253.8|7251|375
1624378390000|2021-06-22 16:13:10|7255.9|7253.1|7255.8|7253|7256.3|7253.5|7254.8|7252|54
1624378400000|2021-06-22 16:13:20|7255.4|7252.6|7255.8|7253|7255.8|7253|7254.9|7252.1|31
1624378410000|2021-06-22 16:13:30|7255.9|7253.1|7255.8|7253|7256.3|7253.5|7254.8|7252|108
1624378420000|2021-06-22 16:13:40|7255.3|7252.5|7253.9|7251.1|7255.9|7253.1|7253.9|7251.1|234
1624378430000|2021-06-22 16:13:50|7252.9|7250.1|7253.9|7251.1|7253.9|7251.1|7252.9|7250.1|62
1624378440000|2021-06-22 16:14:00|7252.9|7250.1|7253.9|7251.1|7253.9|7251.1|7252.9|7250.1|106
1624378450000|2021-06-22 16:14:10|7254.8|7252|7254.9|7252.1|7254.9|7252.1|7253.9|7251.1|621
1624378460000|2021-06-22 16:14:20|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|42
1624378470000|2021-06-22 16:14:30|7254.9|7252.1|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|66
1624378480000|2021-06-22 16:14:40|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|401
1624378490000|2021-06-22 16:14:50|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|88
1624378500000|2021-06-22 16:15:00|7256.9|7254.1|7258.9|7256.1|7260.9|7258.1|7256.9|7254.1|593
1624378510000|2021-06-22 16:15:10|7259.4|7256.6|7258.9|7256.1|7259.9|7257.1|7257.9|7255.1|77
1624378520000|2021-06-22 16:15:20|7258.4|7255.6|7260.4|7257.6|7260.9|7258.1|7257.9|7255.1|117
1624378530000|2021-06-22 16:15:30|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7259.9|7257.1|50
1624378540000|2021-06-22 16:15:40|7260.4|7257.6|7262.9|7260.1|7263.9|7261.1|7260.4|7257.6|143
1624378550000|2021-06-22 16:15:50|7264.7|7261.9|7264.9|7262.1|7266.8|7264|7264.7|7261.9|124
1624378560000|2021-06-22 16:16:00|7265.8|7263|7264.9|7262.1|7265.9|7263.1|7263.9|7261.1|121
1624378570000|2021-06-22 16:16:10|7265.4|7262.6|7269.7|7266.9|7269.7|7266.9|7265.4|7262.6|1023
1624378580000|2021-06-22 16:16:20|7268.8|7266|7268.8|7266|7269.8|7267|7268.7|7265.9|177
1624378590000|2021-06-22 16:16:30|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7267.8|7265|46
1624378600000|2021-06-22 16:16:40|7268.3|7265.5|7270.7|7267.9|7270.7|7267.9|7267.8|7265|266
1624378610000|2021-06-22 16:16:50|7269.2|7266.4|7270.7|7267.9|7271.7|7268.9|7269.2|7266.4|373
1624378620000|2021-06-22 16:17:00|7270.2|7267.4|7269.7|7266.9|7270.7|7267.9|7269.2|7266.4|71
1624378630000|2021-06-22 16:17:10|7268.7|7265.9|7266.7|7263.9|7268.7|7265.9|7266.7|7263.9|74
1624378640000|2021-06-22 16:17:20|7267.2|7264.4|7267.7|7264.9|7267.7|7264.9|7266.7|7263.9|55
1624378650000|2021-06-22 16:17:30|7268.2|7265.4|7268.7|7265.9|7268.7|7265.9|7267.7|7264.9|138
1624378660000|2021-06-22 16:17:40|7267.8|7265|7268.7|7265.9|7268.7|7265.9|7267.7|7264.9|81
1624378670000|2021-06-22 16:17:50|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7268.7|7265.9|121
1624378680000|2021-06-22 16:18:00|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|34
1624378690000|2021-06-22 16:18:10|7269.2|7266.4|7269.6|7266.8|7270.1|7267.3|7268.7|7265.9|76
1624378700000|2021-06-22 16:18:20|7269.2|7266.4|7269.6|7266.8|7269.7|7266.9|7268.7|7265.9|89
1624378710000|2021-06-22 16:18:30|7269.7|7266.9|7268.7|7265.9|7269.7|7266.9|7267.7|7264.9|74
1624378720000|2021-06-22 16:18:40|7268.6|7265.8|7268.6|7265.8|7268.7|7265.9|7268.1|7265.3|29
1624378730000|2021-06-22 16:18:50|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.6|7265.8|5
1624378740000|2021-06-22 16:19:00|7268.6|7265.8|7268.6|7265.8|7268.7|7265.9|7267.7|7264.9|73
1624378750000|2021-06-22 16:19:10|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.2|7265.4|20
1624378760000|2021-06-22 16:19:20|7268.6|7265.8|7268.7|7265.9|7268.7|7265.9|7267.7|7264.9|16
1624378770000|2021-06-22 16:19:30|7269.6|7266.8|7268.6|7265.8|7269.7|7266.9|7268.6|7265.8|86
1624378780000|2021-06-22 16:19:40|7269.1|7266.3|7275.6|7272.8|7278.6|7275.8|7269.1|7266.3|733
1624378790000|2021-06-22 16:19:50|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|58
1624378800000|2021-06-22 16:20:00|7275.6|7272.8|7274.6|7271.8|7275.6|7272.8|7274.6|7271.8|50
1624378810000|2021-06-22 16:20:10|7273.6|7270.8|7272.6|7269.8|7273.6|7270.8|7272.6|7269.8|54
1624378820000|2021-06-22 16:20:20|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|40
1624378830000|2021-06-22 16:20:30|7270.6|7267.8|7269.6|7266.8|7270.6|7267.8|7269.6|7266.8|41
1624378840000|2021-06-22 16:20:40|7270.6|7267.8|7269.6|7266.8|7270.6|7267.8|7269.6|7266.8|33
1624378850000|2021-06-22 16:20:50|||||||||12
1624378860000|2021-06-22 16:21:00|7270.6|7267.8|7272.6|7269.8|7273.6|7270.8|7270.6|7267.8|258
1624378870000|2021-06-22 16:21:10|7271.6|7268.8|7272.6|7269.8|7272.6|7269.8|7271.6|7268.8|79
1624378880000|2021-06-22 16:21:20|7272.1|7269.3|7274.6|7271.8|7274.6|7271.8|7271.6|7268.8|50
1624378890000|2021-06-22 16:21:30|7273.6|7270.8|7274.6|7271.8|7274.6|7271.8|7273.6|7270.8|15
1624378900000|2021-06-22 16:21:40|7275.6|7272.8|7276.6|7273.8|7276.6|7273.8|7275.6|7272.8|54
1624378910000|2021-06-22 16:21:50|7277.6|7274.8|7278.6|7275.8|7278.6|7275.8|7276.6|7273.8|204
1624378920000|2021-06-22 16:22:00|7277.6|7274.8|7278.6|7275.8|7278.6|7275.8|7276.6|7273.8|56
1624378930000|2021-06-22 16:22:10|||||||||30
1624378940000|2021-06-22 16:22:20|7279.1|7276.3|7277.6|7274.8|7279.1|7276.3|7277.6|7274.8|57
1624378950000|2021-06-22 16:22:30|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|16
1624378960000|2021-06-22 16:22:40|7277.5|7274.7|7276.6|7273.8|7277.6|7274.8|7276.6|7273.8|34
1624378970000|2021-06-22 16:22:50|7277.1|7274.3|7277.6|7274.8|7277.6|7274.8|7276.6|7273.8|25
1624378980000|2021-06-22 16:23:00|7276.6|7273.8|7277.6|7274.8|7277.6|7274.8|7276.6|7273.8|45
1624378990000|2021-06-22 16:23:10|7277.1|7274.3|7277.6|7274.8|7278.5|7275.7|7276.6|7273.8|28
1624379000000|2021-06-22 16:23:20|7278.1|7275.3|7277.6|7274.8|7278.1|7275.3|7277.6|7274.8|20
1624379010000|2021-06-22 16:23:30|7278.5|7275.7|7277.1|7274.3|7278.5|7275.7|7276.6|7273.8|34
1624379020000|2021-06-22 16:23:40|7277.5|7274.7|7276.6|7273.8|7277.6|7274.8|7276.6|7273.8|25
1624379030000|2021-06-22 16:23:50|7277.5|7274.7|7276.6|7273.8|7277.5|7274.7|7276.6|7273.8|25
1624379040000|2021-06-22 16:24:00|7276.5|7273.7|7277.1|7274.3|7277.6|7274.8|7276.5|7273.7|32
1624379050000|2021-06-22 16:24:10|7277.5|7274.7|7277.6|7274.8|7277.6|7274.8|7277.5|7274.7|26
1624379060000|2021-06-22 16:24:20|7278.5|7275.7|7277.6|7274.8|7278.6|7275.8|7277.6|7274.8|28
1624379070000|2021-06-22 16:24:30|7278.1|7275.3|7278.6|7275.8|7278.6|7275.8|7278.1|7275.3|10
1624379080000|2021-06-22 16:24:40|7280.5|7277.7|7282.5|7279.7|7282.5|7279.7|7280.5|7277.7|199
1624379090000|2021-06-22 16:24:50|7281.6|7278.8|7282.5|7279.7|7282.5|7279.7|7281.5|7278.7|26
1624379100000|2021-06-22 16:25:00|7281.5|7278.7|7282|7279.2|7282.5|7279.7|7281.5|7278.7|138
1624379110000|2021-06-22 16:25:10|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|7280.5|7277.7|57
1624379120000|2021-06-22 16:25:20|7282.9|7280.1|7282.5|7279.7|7282.9|7280.1|7282.5|7279.7|77
1624379130000|2021-06-22 16:25:30|7281.5|7278.7|7282.5|7279.7|7282.5|7279.7|7281.5|7278.7|30
1624379140000|2021-06-22 16:25:40|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|18
1624379150000|2021-06-22 16:25:50|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|27
1624379160000|2021-06-22 16:26:00|7283.5|7280.7|7282.5|7279.7|7283.5|7280.7|7282.5|7279.7|53
1624379170000|2021-06-22 16:26:10|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|7280.5|7277.7|26
1624379180000|2021-06-22 16:26:20|7280.6|7277.8|7281.5|7278.7|7281.5|7278.7|7280.5|7277.7|13
1624379190000|2021-06-22 16:26:30|||||||||6
1624379200000|2021-06-22 16:26:40|7282.5|7279.7|7283.5|7280.7|7283.5|7280.7|7282.5|7279.7|31
1624379210000|2021-06-22 16:26:50|7284|7281.2|7282.5|7279.7|7284.5|7281.7|7282.5|7279.7|73
1624379220000|2021-06-22 16:27:00|||||||||17
1624379230000|2021-06-22 16:27:10|||||||||165
1624379240000|2021-06-22 16:27:20|7281.5|7278.7|7280.5|7277.7|7282.5|7279.7|7280.5|7277.7|52
1624379250000|2021-06-22 16:27:30|7281.5|7278.7|7280.5|7277.7|7282|7279.2|7280.5|7277.7|60
1624379260000|2021-06-22 16:27:40|||||||||9
1624379270000|2021-06-22 16:27:50|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|19
1624379280000|2021-06-22 16:28:00|7280.5|7277.7|7282.5|7279.7|7282.5|7279.7|7280.5|7277.7|59
1624379290000|2021-06-22 16:28:10|7283.5|7280.7|7282.5|7279.7|7283.5|7280.7|7281.5|7278.7|173
1624379300000|2021-06-22 16:28:20|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|5
1624379310000|2021-06-22 16:28:30|||||||||29
1624379320000|2021-06-22 16:28:40|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|14
1624379330000|2021-06-22 16:28:50|7279.6|7276.8|7279.5|7276.7|7279.6|7276.8|7279.5|7276.7|16
1624379340000|2021-06-22 16:29:00|7277.6|7274.8|7278.6|7275.8|7279.6|7276.8|7277.6|7274.8|165
1624379350000|2021-06-22 16:29:10|||||||||10
1624379360000|2021-06-22 16:29:20|7278.5|7275.7|7276.6|7273.8|7278.6|7275.8|7276.6|7273.8|277
1624379370000|2021-06-22 16:29:30|||||||||18
1624379380000|2021-06-22 16:29:40|||||||||9
1624379390000|2021-06-22 16:29:50|7276.1|7273.3|7276.6|7273.8|7277.6|7274.8|7276.1|7273.3|83
1624379400000|2021-06-22 16:30:00|7275.7|7272.9|7276.6|7273.8|7277.6|7274.8|7274.7|7271.9|178
1624379410000|2021-06-22 16:30:10|7276.1|7273.3|7276.7|7273.9|7276.7|7273.9|7275.6|7272.8|43
1624379420000|2021-06-22 16:30:20|7276.6|7273.8|7276.7|7273.9|7276.7|7273.9|7276.6|7273.8|5
1624379430000|2021-06-22 16:30:30|7277.1|7274.3|7277.7|7274.9|7278.7|7275.9|7277.1|7274.3|55
1624379440000|2021-06-22 16:30:40|7278.1|7275.3|7277.6|7274.8|7278.6|7275.8|7277.6|7274.8|9
1624379450000|2021-06-22 16:30:50|7277.7|7274.9|7278.6|7275.8|7278.7|7275.9|7276.7|7273.9|60
1624379460000|2021-06-22 16:31:00|7277.7|7274.9|7276.7|7273.9|7277.7|7274.9|7276.6|7273.8|110
1624379470000|2021-06-22 16:31:10|||||||||1
1624379480000|2021-06-22 16:31:20|7277.1|7274.3|7278.7|7275.9|7278.7|7275.9|7277.1|7274.3|71
1624379490000|2021-06-22 16:31:30|7279.1|7276.3|7279.7|7276.9|7279.7|7276.9|7279.1|7276.3|28
1624379500000|2021-06-22 16:31:40|7278.7|7275.9|7278.7|7275.9|7279.7|7276.9|7278.7|7275.9|29
1624379510000|2021-06-22 16:31:50|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|13
1624379520000|2021-06-22 16:32:00|7278.6|7275.8|7278.7|7275.9|7278.7|7275.9|7277.7|7274.9|22
1624379530000|2021-06-22 16:32:10|||||||||20
1624379540000|2021-06-22 16:32:20|7277.7|7274.9|7278.7|7275.9|7278.7|7275.9|7277.7|7274.9|17
1624379550000|2021-06-22 16:32:30|7278.2|7275.4|7277.7|7274.9|7278.7|7275.9|7277.7|7274.9|16
1624379560000|2021-06-22 16:32:40|7277.2|7274.4|7275.7|7272.9|7277.2|7274.4|7275.7|7272.9|18
1624379570000|2021-06-22 16:32:50|7275.6|7272.8|7271.7|7268.9|7275.7|7272.9|7271.7|7268.9|191
1624379580000|2021-06-22 16:33:00|7272.1|7269.3|7272.7|7269.9|7272.7|7269.9|7271.7|7268.9|44
1624379590000|2021-06-22 16:33:10|7272.6|7269.8|7272.7|7269.9|7272.7|7269.9|7272.6|7269.8|22
1624379600000|2021-06-22 16:33:20|7272.6|7269.8|7273.7|7270.9|7273.7|7270.9|7271.7|7268.9|29
1624379610000|2021-06-22 16:33:30|7274.2|7271.4|7274.7|7271.9|7274.7|7271.9|7274.2|7271.4|22
1624379620000|2021-06-22 16:33:40|7274.6|7271.8|7274.7|7271.9|7274.7|7271.9|7274.6|7271.8|17
1624379630000|2021-06-22 16:33:50|7274.6|7271.8|7274.7|7271.9|7274.7|7271.9|7274.6|7271.8|8
1624379640000|2021-06-22 16:34:00|7275.6|7272.8|7275.7|7272.9|7276.6|7273.8|7275.6|7272.8|32
1624379650000|2021-06-22 16:34:10|7275.2|7272.4|7272.7|7269.9|7275.2|7272.4|7271.8|7269|433
1624379660000|2021-06-22 16:34:20|7273.2|7270.4|7275.2|7272.4|7275.7|7272.9|7272.7|7269.9|203
1624379670000|2021-06-22 16:34:30|7275.6|7272.8|7274.7|7271.9|7275.7|7272.9|7274.7|7271.9|17
1624379680000|2021-06-22 16:34:40|7275.6|7272.8|7275.7|7272.9|7275.7|7272.9|7275.6|7272.8|7
1624379690000|2021-06-22 16:34:50|7275.2|7272.4|7274.7|7271.9|7275.2|7272.4|7274.7|7271.9|6
1624379700000|2021-06-22 16:35:00|7274.6|7271.8|7277.7|7274.9|7277.7|7274.9|7274.6|7271.8|51
1624379710000|2021-06-22 16:35:10|7277.6|7274.8|7277.7|7274.9|7277.7|7274.9|7276.7|7273.9|10
1624379720000|2021-06-22 16:35:20|7277.6|7274.8|7276.7|7273.9|7277.7|7274.9|7276.7|7273.9|22
1624379730000|2021-06-22 16:35:30|7277.6|7274.8|7274.7|7271.9|7277.7|7274.9|7274.7|7271.9|47
1624379740000|2021-06-22 16:35:40|7275.2|7272.4|7274.7|7271.9|7275.6|7272.8|7274.7|7271.9|32
1624379760000|2021-06-22 16:36:00|7275.6|7272.8|7275.7|7272.9|7275.7|7272.9|7275.6|7272.8|12
1624379770000|2021-06-22 16:36:10|7274.7|7271.9|7274.6|7271.8|7275.7|7272.9|7274.6|7271.8|37
1624379780000|2021-06-22 16:36:20|7274.2|7271.4|7273.7|7270.9|7274.6|7271.8|7273.7|7270.9|22
1624379790000|2021-06-22 16:36:30|||||||||1
1624379800000|2021-06-22 16:36:40|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|6
1624379810000|2021-06-22 16:36:50|7274.6|7271.8|7273.7|7270.9|7274.6|7271.8|7273.7|7270.9|4
1624379820000|2021-06-22 16:37:00|7274.2|7271.4|7274.7|7271.9|7275.7|7272.9|7273.7|7270.9|459
1624379830000|2021-06-22 16:37:10|7274.6|7271.8|7274.7|7271.9|7275.6|7272.8|7273.7|7270.9|17
1624379840000|2021-06-22 16:37:20|7274.6|7271.8|7274.7|7271.9|7274.7|7271.9|7274.6|7271.8|2
1624379850000|2021-06-22 16:37:30|7273.6|7270.8|7273.7|7270.9|7273.7|7270.9|7272.7|7269.9|23
1624379860000|2021-06-22 16:37:40|||||||||2
1624379870000|2021-06-22 16:37:50|7273.6|7270.8|7272.7|7269.9|7273.7|7270.9|7272.7|7269.9|19
1624379880000|2021-06-22 16:38:00|7273.6|7270.8|7272.7|7269.9|7273.7|7270.9|7272.7|7269.9|24
1624379890000|2021-06-22 16:38:10|7272.6|7269.8|7272.7|7269.9|7272.7|7269.9|7272.6|7269.8|11
1624379900000|2021-06-22 16:38:20|7272.6|7269.8|7272.7|7269.9|7273.6|7270.8|7271.7|7268.9|41
1624379910000|2021-06-22 16:38:30|7273.2|7270.4|7271.2|7268.4|7273.2|7270.4|7270.7|7267.9|119
1624379920000|2021-06-22 16:38:40|7271.6|7268.8|7271.7|7268.9|7271.7|7268.9|7270.7|7267.9|14
1624379930000|2021-06-22 16:38:50|7270.7|7267.9|7270.7|7267.9|7271.6|7268.8|7270.7|7267.9|17
1624379940000|2021-06-22 16:39:00|7270.6|7267.8|7268.7|7265.9|7270.7|7267.9|7268.7|7265.9|59
1624379950000|2021-06-22 16:39:10|7267.7|7264.9|7268.7|7265.9|7268.7|7265.9|7267.7|7264.9|28
1624379960000|2021-06-22 16:39:20|7269.2|7266.4|7268.7|7265.9|7269.7|7266.9|7268.7|7265.9|37
1624379970000|2021-06-22 16:39:30|||||||||7
1624379980000|2021-06-22 16:39:40|7268.6|7265.8|7268.7|7265.9|7268.7|7265.9|7268.6|7265.8|24
1624379990000|2021-06-22 16:39:50|7268.6|7265.8|7268.7|7265.9|7268.7|7265.9|7268.6|7265.8|2
1624380000000|2021-06-22 16:40:00|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.6|7266.8|20
1624380010000|2021-06-22 16:40:10|7269.6|7266.8|7269.7|7266.9|7269.7|7266.9|7268.7|7265.9|15
1624380020000|2021-06-22 16:40:20|7270.6|7267.8|7270.7|7267.9|7270.7|7267.9|7270.6|7267.8|23
1624380030000|2021-06-22 16:40:30|7270.6|7267.8|7269.7|7266.9|7270.7|7267.9|7269.7|7266.9|10
1624380040000|2021-06-22 16:40:40|7270.6|7267.8|7269.6|7266.8|7270.7|7267.9|7268.7|7265.9|29
1624380050000|2021-06-22 16:40:50|7268.7|7265.9|7267.7|7264.9|7268.7|7265.9|7267.7|7264.9|14
1624380060000|2021-06-22 16:41:00|7268.2|7265.4|7268.7|7265.9|7268.7|7265.9|7268.2|7265.4|19
1624380070000|2021-06-22 16:41:10|7269.2|7266.4|7268.7|7265.9|7269.6|7266.8|7268.7|7265.9|20
1624380080000|2021-06-22 16:41:20|||||||||4
1624380090000|2021-06-22 16:41:30|||||||||4
1624380100000|2021-06-22 16:41:40|7269.6|7266.8|7270.7|7267.9|7270.7|7267.9|7269.6|7266.8|33
1624380110000|2021-06-22 16:41:50|||||||||18
1624380120000|2021-06-22 16:42:00|7269.7|7266.9|7270.7|7267.9|7270.7|7267.9|7268.7|7265.9|52
1624380130000|2021-06-22 16:42:10|||||||||4
1624380140000|2021-06-22 16:42:20|||||||||9
1624380150000|2021-06-22 16:42:30|||||||||5
1624380160000|2021-06-22 16:42:40|||||||||21
1624380170000|2021-06-22 16:42:50|7271.6|7268.8|7270.7|7267.9|7271.7|7268.9|7270.7|7267.9|35
1624380180000|2021-06-22 16:43:00|||||||||6
1624380190000|2021-06-22 16:43:10|7271.7|7268.9|7271.7|7268.9|7272.7|7269.9|7271.7|7268.9|92
1624380200000|2021-06-22 16:43:20|7272.7|7269.9|7268.7|7265.9|7272.7|7269.9|7268.7|7265.9|102
1624380210000|2021-06-22 16:43:30|7268.8|7266|7267.7|7264.9|7268.8|7266|7267.7|7264.9|22
1624380220000|2021-06-22 16:43:40|7267.8|7265|7268.7|7265.9|7268.7|7265.9|7267.7|7264.9|32
1624380230000|2021-06-22 16:43:50|7267.7|7264.9|7268.7|7265.9|7268.7|7265.9|7267.7|7264.9|30
1624380240000|2021-06-22 16:44:00|7267.8|7265|7267.7|7264.9|7268.7|7265.9|7267.7|7264.9|20
1624380250000|2021-06-22 16:44:10|7267.8|7265|7273.2|7270.4|7273.7|7270.9|7267.7|7264.9|94
1624380260000|2021-06-22 16:44:20|7272.7|7269.9|7272.7|7269.9|7273.7|7270.9|7272.7|7269.9|57
1624380270000|2021-06-22 16:44:30|7270.7|7267.9|7269.7|7266.9|7270.7|7267.9|7268.7|7265.9|95
1624380280000|2021-06-22 16:44:40|||||||||37
1624380290000|2021-06-22 16:44:50|7268.7|7265.9|7269.7|7266.9|7269.7|7266.9|7268.7|7265.9|17
1624380300000|2021-06-22 16:45:00|7268.7|7265.9|7269.7|7266.9|7269.7|7266.9|7268.7|7265.9|28
1624380310000|2021-06-22 16:45:10|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|19
1624380320000|2021-06-22 16:45:20|7267.7|7264.9|7263.7|7260.9|7268.7|7265.9|7262.7|7259.9|441
1624380330000|2021-06-22 16:45:30|7263.3|7260.5|7259.8|7257|7263.3|7260.5|7258.8|7256|345
1624380340000|2021-06-22 16:45:40|||||||||7
1624380350000|2021-06-22 16:45:50|7258.9|7256.1|7259.8|7257|7259.8|7257|7257.8|7255|99
1624380360000|2021-06-22 16:46:00|7260.3|7257.5|7260.8|7258|7260.8|7258|7259.8|7257|21
1624380370000|2021-06-22 16:46:10|7259.9|7257.1|7260.8|7258|7260.8|7258|7259.8|7257|260
1624380380000|2021-06-22 16:46:20|7260.3|7257.5|7261.3|7258.5|7261.8|7259|7260.3|7257.5|38
1624380390000|2021-06-22 16:46:30|7260.9|7258.1|7259.8|7257|7260.9|7258.1|7259.8|7257|28
1624380400000|2021-06-22 16:46:40|7259.3|7256.5|7256.9|7254.1|7259.8|7257|7256.9|7254.1|99
1624380410000|2021-06-22 16:46:50|7257.3|7254.5|7257.9|7255.1|7258.8|7256|7256.9|7254.1|282
1624380420000|2021-06-22 16:47:00|7258.8|7256|7257.8|7255|7258.8|7256|7257.8|7255|33
1624380430000|2021-06-22 16:47:10|7256.9|7254.1|7256.9|7254.1|7257.9|7255.1|7256.9|7254.1|489
1624380440000|2021-06-22 16:47:20|7257.4|7254.6|7258.9|7256.1|7259.9|7257.1|7257.4|7254.6|400
1624380450000|2021-06-22 16:47:30|7257.9|7255.1|7258.9|7256.1|7259.4|7256.6|7257.9|7255.1|74
1624380460000|2021-06-22 16:47:40|7259.4|7256.6|7259.9|7257.1|7260.4|7257.6|7258.9|7256.1|117
1624380470000|2021-06-22 16:47:50|7258.9|7256.1|7257.9|7255.1|7259.9|7257.1|7257.9|7255.1|145
1624380480000|2021-06-22 16:48:00|7258.4|7255.6|7258.9|7256.1|7258.9|7256.1|7258.4|7255.6|24
1624380490000|2021-06-22 16:48:10|7257.9|7255.1|7258.9|7256.1|7258.9|7256.1|7257.9|7255.1|36
1624380500000|2021-06-22 16:48:20|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|40
1624380510000|2021-06-22 16:48:30|7260.4|7257.6|7260.9|7258.1|7261.9|7259.1|7260.4|7257.6|33
1624380520000|2021-06-22 16:48:40|7259.9|7257.1|7260.9|7258.1|7260.9|7258.1|7259.9|7257.1|109
1624380530000|2021-06-22 16:48:50|7260.4|7257.6|7260.9|7258.1|7260.9|7258.1|7259.9|7257.1|14
1624380540000|2021-06-22 16:49:00|7261.9|7259.1|7262.9|7260.1|7263.9|7261.1|7260.9|7258.1|227
1624380550000|2021-06-22 16:49:10|7264.8|7262|7266.3|7263.5|7267.8|7265|7264.8|7262|479
1624380560000|2021-06-22 16:49:20|7265.9|7263.1|7264.8|7262|7265.9|7263.1|7263.8|7261|21
1624380570000|2021-06-22 16:49:30|7264.3|7261.5|7264.3|7261.5|7264.8|7262|7263.3|7260.5|39
1624380580000|2021-06-22 16:49:40|7264.8|7262|7263.8|7261|7264.8|7262|7263.8|7261|84
1624380590000|2021-06-22 16:49:50|7262.9|7260.1|7263.8|7261|7263.8|7261|7262.8|7260|14
1624380600000|2021-06-22 16:50:00|7262.9|7260.1|7263.8|7261|7263.8|7261|7262.8|7260|49
1624380610000|2021-06-22 16:50:10|7262.9|7260.1|7260.8|7258|7263.8|7261|7259.9|7257.1|125
1624380620000|2021-06-22 16:50:20|7259.9|7257.1|7257.4|7254.6|7260.8|7258|7256.9|7254.1|296
1624380630000|2021-06-22 16:50:30|7256.9|7254.1|7255.9|7253.1|7256.9|7254.1|7255.9|7253.1|129
1624380640000|2021-06-22 16:50:40|7255.4|7252.6|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|67
1624380650000|2021-06-22 16:50:50|7255.4|7252.6|7256.4|7253.6|7256.8|7254|7254.9|7252.1|57
1624380660000|2021-06-22 16:51:00|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|7256.4|7253.6|22
1624380670000|2021-06-22 16:51:10|7255.9|7253.1|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|144
1624380680000|2021-06-22 16:51:20|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|74
1624380690000|2021-06-22 16:51:30|7255.4|7252.6|7255.9|7253.1|7256.9|7254.1|7255.4|7252.6|43
1624380700000|2021-06-22 16:51:40|7256.4|7253.6|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|77
1624380710000|2021-06-22 16:51:50|7257.4|7254.6|7259.9|7257.1|7259.9|7257.1|7257.4|7254.6|142
1624380720000|2021-06-22 16:52:00|||||||||20
1624380730000|2021-06-22 16:52:10|7258.9|7256.1|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|298
1624380740000|2021-06-22 16:52:20|||||||||29
1624380750000|2021-06-22 16:52:30|7257|7254.2|7258.9|7256.1|7258.9|7256.1|7256.9|7254.1|30
1624380760000|2021-06-22 16:52:40|7258.4|7255.6|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|21
1624380770000|2021-06-22 16:52:50|7258.4|7255.6|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|21
1624380780000|2021-06-22 16:53:00|7258.9|7256.1|7258.4|7255.6|7258.9|7256.1|7257.9|7255.1|34
1624380790000|2021-06-22 16:53:10|7258.9|7256.1|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|21
1624380800000|2021-06-22 16:53:20|7256.9|7254.1|7257.9|7255.1|7257.9|7255.1|7256.9|7254.1|80
1624380810000|2021-06-22 16:53:30|7256.9|7254.1|7257.9|7255.1|7257.9|7255.1|7255.9|7253.1|48
1624380820000|2021-06-22 16:53:40|7256.9|7254.1|7257.9|7255.1|7257.9|7255.1|7256.9|7254.1|48
1624380830000|2021-06-22 16:53:50|7257.4|7254.6|7256.9|7254.1|7257.4|7254.6|7255.9|7253.1|42
1624380840000|2021-06-22 16:54:00|7255.9|7253.1|7255.9|7253.1|7256.9|7254.1|7254.9|7252.1|58
1624380850000|2021-06-22 16:54:10|7255.4|7252.6|7253.9|7251.1|7255.4|7252.6|7253.9|7251.1|93
1624380860000|2021-06-22 16:54:20|7254.4|7251.6|7256.8|7254|7256.9|7254.1|7254.4|7251.6|428
1624380870000|2021-06-22 16:54:30|7255.9|7253.1|7253.9|7251.1|7255.9|7253.1|7253.9|7251.1|30
1624380880000|2021-06-22 16:54:40|7254.3|7251.5|7255.9|7253.1|7255.9|7253.1|7254.3|7251.5|21
1624380890000|2021-06-22 16:54:50|7256.3|7253.5|7255.9|7253.1|7256.8|7254|7255.8|7253|22
1624380900000|2021-06-22 16:55:00|7255.8|7253|7254.3|7251.5|7255.8|7253|7250.9|7248.1|271
1624380910000|2021-06-22 16:55:10|7254.8|7252|7253.9|7251.1|7254.9|7252.1|7253.8|7251|20
1624380920000|2021-06-22 16:55:20|7253.8|7251|7253.8|7251|7253.9|7251.1|7253.8|7251|2
1624380930000|2021-06-22 16:55:30|7253.9|7251.1|7253.9|7251.1|7254.9|7252.1|7252.9|7250.1|259
1624380940000|2021-06-22 16:55:40|7253.8|7251|7253.9|7251.1|7253.9|7251.1|7252.9|7250.1|27
1624380950000|2021-06-22 16:55:50|7253.4|7250.6|7252.9|7250.1|7253.9|7251.1|7252.9|7250.1|27
1624380960000|2021-06-22 16:56:00|||||||||5
1624380970000|2021-06-22 16:56:10|7253.4|7250.6|7254.8|7252|7254.8|7252|7253.4|7250.6|40
1624380980000|2021-06-22 16:56:20|7254.9|7252.1|7254.9|7252.1|7255.8|7253|7254.9|7252.1|33
1624380990000|2021-06-22 16:56:30|7255.8|7253|7255.9|7253.1|7256.8|7254|7255.8|7253|87
1624381000000|2021-06-22 16:56:40|7256.8|7254|7257.8|7255|7260.8|7258|7256.8|7254|412
1624381010000|2021-06-22 16:56:50|7258.8|7256|7258.3|7255.5|7258.8|7256|7257.8|7255|26
1624381020000|2021-06-22 16:57:00|7257.8|7255|7258.8|7256|7258.8|7256|7257.8|7255|21
1624381030000|2021-06-22 16:57:10|7259.8|7257|7258.8|7256|7259.8|7257|7258.8|7256|84
1624381040000|2021-06-22 16:57:20|7259.8|7257|7258.8|7256|7259.8|7257|7257.8|7255|29
1624381050000|2021-06-22 16:57:30|7258.3|7255.5|7258.8|7256|7259.8|7257|7257.8|7255|36
1624381060000|2021-06-22 16:57:40|7257.8|7255|7258.8|7256|7258.8|7256|7257.8|7255|9
1624381070000|2021-06-22 16:57:50|||||||||11
1624381080000|2021-06-22 16:58:00|7259.8|7257|7258.8|7256|7259.8|7257|7258.8|7256|151
1624381090000|2021-06-22 16:58:10|7259.8|7257|7258.8|7256|7259.8|7257|7258.8|7256|47
1624381100000|2021-06-22 16:58:20|7259.8|7257|7259.8|7257|7259.8|7257|7258.8|7256|7
1624381110000|2021-06-22 16:58:30|7258.9|7256.1|7259.8|7257|7259.8|7257|7258.8|7256|12
1624381120000|2021-06-22 16:58:40|7260.8|7258|7259.8|7257|7260.8|7258|7259.8|7257|61
1624381130000|2021-06-22 16:58:50|7260.8|7258|7266.8|7264|7266.8|7264|7260.8|7258|861
1624381140000|2021-06-22 16:59:00|7266.7|7263.9|7265.8|7263|7266.8|7264|7264.7|7261.9|257
1624381150000|2021-06-22 16:59:10|7264.8|7262|7263.8|7261|7264.8|7262|7263.8|7261|37
1624381160000|2021-06-22 16:59:20|7264.3|7261.5|7263.8|7261|7264.7|7261.9|7263.8|7261|27
1624381170000|2021-06-22 16:59:30|7263.7|7260.9|7264.7|7261.9|7264.8|7262|7263.7|7260.9|56
1624381180000|2021-06-22 16:59:40|7264.3|7261.5|7264.7|7261.9|7264.7|7261.9|7263.8|7261|9
1624381190000|2021-06-22 16:59:50|7263.8|7261|7264.2|7261.4|7264.7|7261.9|7263.8|7261|16
1624381200000|2021-06-22 17:00:00|7265.7|7262.9|7266.7|7263.9|7268.7|7265.9|7263.8|7261|713
1624381210000|2021-06-22 17:00:10|7267.7|7264.9|7269.7|7266.9|7269.7|7266.9|7267.7|7264.9|68
1624381220000|2021-06-22 17:00:20|7270.2|7267.4|7273.7|7270.9|7273.7|7270.9|7269.7|7266.9|223
1624381230000|2021-06-22 17:00:30|7274.7|7271.9|7276.7|7273.9|7277.7|7274.9|7274.7|7271.9|310
1624381240000|2021-06-22 17:00:40|7276.6|7273.8|7276.6|7273.8|7277.6|7274.8|7275.7|7272.9|61
1624381250000|2021-06-22 17:00:50|7275.7|7272.9|7276.6|7273.8|7278.6|7275.8|7275.7|7272.9|92
1624381260000|2021-06-22 17:01:00|7277.6|7274.8|7275.7|7272.9|7277.6|7274.8|7275.1|7272.3|70
1624381270000|2021-06-22 17:01:10|7276.6|7273.8|7275.7|7272.9|7276.7|7273.9|7275.7|7272.9|19
1624381280000|2021-06-22 17:01:20|7275.6|7272.8|7277.1|7274.3|7278.6|7275.8|7275.6|7272.8|339
1624381290000|2021-06-22 17:01:30|7277.6|7274.8|7278.6|7275.8|7279.6|7276.8|7276.7|7273.9|232
1624381300000|2021-06-22 17:01:40|7280.5|7277.7|7280.5|7277.7|7281.5|7278.7|7280.5|7277.7|827
1624381310000|2021-06-22 17:01:50|7282.5|7279.7|7284.4|7281.6|7284.4|7281.6|7281.5|7278.7|1466
1624381320000|2021-06-22 17:02:00|7284.3|7281.5|7283.4|7280.6|7284.4|7281.6|7282.4|7279.6|382
1624381330000|2021-06-22 17:02:10|7283.3|7280.5|7283.4|7280.6|7283.4|7280.6|7283.3|7280.5|24
1624381340000|2021-06-22 17:02:20|7283.3|7280.5|7282.4|7279.6|7283.4|7280.6|7280.4|7277.6|105
1624381350000|2021-06-22 17:02:30|7281.9|7279.1|7281.4|7278.6|7282.4|7279.6|7280.4|7277.6|36
1624381360000|2021-06-22 17:02:40|7280.9|7278.1|7281.9|7279.1|7282.4|7279.6|7279.4|7276.6|375
1624381370000|2021-06-22 17:02:50|7282.4|7279.6|7281.4|7278.6|7282.4|7279.6|7281.4|7278.6|17
1624381380000|2021-06-22 17:03:00|7281.3|7278.5|7280.9|7278.1|7282.4|7279.6|7280.4|7277.6|86
1624381390000|2021-06-22 17:03:10|7280.4|7277.6|7280.3|7277.5|7280.4|7277.6|7280.3|7277.5|14
1624381400000|2021-06-22 17:03:20|7280.4|7277.6|7280.3|7277.5|7281.4|7278.6|7280.3|7277.5|15
1624381410000|2021-06-22 17:03:30|7280.4|7277.6|7280.4|7277.6|7281.3|7278.5|7280.3|7277.5|24
1624381420000|2021-06-22 17:03:40|7280.3|7277.5|7279.3|7276.5|7280.3|7277.5|7279.3|7276.5|7
1624381430000|2021-06-22 17:03:50|7279.4|7276.6|7279.3|7276.5|7279.4|7276.6|7278.9|7276.1|8
1624381440000|2021-06-22 17:04:00|7278.4|7275.6|7279.4|7276.6|7279.4|7276.6|7278.4|7275.6|12
1624381450000|2021-06-22 17:04:10|7279.3|7276.5|7279.4|7276.6|7279.4|7276.6|7279.3|7276.5|5
1624381460000|2021-06-22 17:04:20|7279.3|7276.5|7279.3|7276.5|7280.4|7277.6|7279.3|7276.5|24
1624381470000|2021-06-22 17:04:30|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|7279.3|7276.5|24
1624381480000|2021-06-22 17:04:40|7279.4|7276.6|7279.3|7276.5|7280.3|7277.5|7279.3|7276.5|9
1624381490000|2021-06-22 17:04:50|7279.4|7276.6|7279.3|7276.5|7279.4|7276.6|7279.3|7276.5|4
1624381500000|2021-06-22 17:05:00|7278.9|7276.1|7279.3|7276.5|7279.3|7276.5|7278.4|7275.6|29
1624381510000|2021-06-22 17:05:10|7278.4|7275.6|7277.4|7274.6|7279.3|7276.5|7277.4|7274.6|34
1624381520000|2021-06-22 17:05:20|7278.3|7275.5|7277.4|7274.6|7278.3|7275.5|7277.4|7274.6|54
1624381530000|2021-06-22 17:05:30|7278.3|7275.5|7278.4|7275.6|7278.4|7275.6|7278.3|7275.5|18
1624381540000|2021-06-22 17:05:40|7278.3|7275.5|7277.9|7275.1|7278.4|7275.6|7277.4|7274.6|109
1624381550000|2021-06-22 17:05:50|7278.3|7275.5|7277.4|7274.6|7278.4|7275.6|7277.4|7274.6|19
1624381560000|2021-06-22 17:06:00|7277.3|7274.5|7275.3|7272.5|7277.3|7274.5|7274.4|7271.6|219
1624381570000|2021-06-22 17:06:10|7275.4|7272.6|7276.3|7273.5|7276.4|7273.6|7274.4|7271.6|88
1624381580000|2021-06-22 17:06:20|7276.4|7273.6|7275.3|7272.5|7276.4|7273.6|7275.3|7272.5|33
1624381590000|2021-06-22 17:06:30|7275.4|7272.6|7276.4|7273.6|7276.4|7273.6|7275.3|7272.5|68
1624381600000|2021-06-22 17:06:40|7276.3|7273.5|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|34
1624381610000|2021-06-22 17:06:50|7276.3|7273.5|7276.3|7273.5|7276.4|7273.6|7275.4|7272.6|63
1624381620000|2021-06-22 17:07:00|7275.4|7272.6|7274.4|7271.6|7275.4|7272.6|7273.4|7270.6|73
1624381630000|2021-06-22 17:07:10|7274.3|7271.5|7274.4|7271.6|7274.4|7271.6|7273.4|7270.6|47
1624381640000|2021-06-22 17:07:20|7274.9|7272.1|7275.4|7272.6|7275.4|7272.6|7274.9|7272.1|19
1624381650000|2021-06-22 17:07:30|7275.3|7272.5|7275.4|7272.6|7275.4|7272.6|7275.3|7272.5|12
1624381660000|2021-06-22 17:07:40|||||||||17
1624381670000|2021-06-22 17:07:50|||||||||21
1624381680000|2021-06-22 17:08:00|7275.9|7273.1|7277.4|7274.6|7278.3|7275.5|7275.9|7273.1|232
1624381690000|2021-06-22 17:08:10|7278.4|7275.6|7276.9|7274.1|7278.4|7275.6|7276.4|7273.6|45
1624381700000|2021-06-22 17:08:20|7277.4|7274.6|7277.9|7275.1|7278.4|7275.6|7277.4|7274.6|31
1624381710000|2021-06-22 17:08:30|7278.3|7275.5|7283.3|7280.5|7283.3|7280.5|7278.3|7275.5|510
1624381720000|2021-06-22 17:08:40|7282.3|7279.5|7282.3|7279.5|7283.3|7280.5|7282.3|7279.5|78
1624381730000|2021-06-22 17:08:50|7281.4|7278.6|7280.4|7277.6|7281.4|7278.6|7280.4|7277.6|350
1624381740000|2021-06-22 17:09:00|7280.9|7278.1|7281.4|7278.6|7281.4|7278.6|7280.4|7277.6|41
1624381750000|2021-06-22 17:09:10|7281.3|7278.5|7280.4|7277.6|7282.9|7280.1|7280.4|7277.6|185
1624381760000|2021-06-22 17:09:20|7281.3|7278.5|7281.4|7278.6|7281.4|7278.6|7280.4|7277.6|26
1624381770000|2021-06-22 17:09:30|7281.3|7278.5|7280.4|7277.6|7281.4|7278.6|7280.4|7277.6|10
1624381780000|2021-06-22 17:09:40|7280.9|7278.1|7280.4|7277.6|7281.4|7278.6|7280.4|7277.6|10
1624381790000|2021-06-22 17:09:50|7281.3|7278.5|7280.4|7277.6|7281.3|7278.5|7280.4|7277.6|19
1624381800000|2021-06-22 17:10:00|7280.9|7278.1|7281.9|7279.1|7282.4|7279.6|7280.9|7278.1|44
1624381810000|2021-06-22 17:10:10|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|0
1624381820000|2021-06-22 17:10:20|7281.3|7278.5|7280.9|7278.1|7281.3|7278.5|7280.4|7277.6|39
1624381830000|2021-06-22 17:10:30|7280.4|7277.6|7280.9|7278.1|7281.4|7278.6|7280.4|7277.6|24
1624381840000|2021-06-22 17:10:40|7281.3|7278.5|7282.4|7279.6|7282.4|7279.6|7281.3|7278.5|22
1624381850000|2021-06-22 17:10:50|7282.3|7279.5|7281.4|7278.6|7282.3|7279.5|7281.4|7278.6|22
1624381860000|2021-06-22 17:11:00|7281.8|7279|7284.3|7281.5|7284.3|7281.5|7281.8|7279|48
1624381870000|2021-06-22 17:11:10|7284.4|7281.6|7284.3|7281.5|7284.4|7281.6|7283.4|7280.6|30
1624381880000|2021-06-22 17:11:20|7283.4|7280.6|7283.3|7280.5|7283.4|7280.6|7282.4|7279.6|13
1624381890000|2021-06-22 17:11:30|7282.8|7280|7282.3|7279.5|7282.8|7280|7281.4|7278.6|20
1624381900000|2021-06-22 17:11:40|7282.4|7279.6|7282.3|7279.5|7282.4|7279.6|7282.3|7279.5|11
1624381910000|2021-06-22 17:11:50|7281.9|7279.1|7282.3|7279.5|7282.3|7279.5|7281.3|7278.5|50
1624381920000|2021-06-22 17:12:00|7281.4|7278.6|7282.3|7279.5|7282.3|7279.5|7281.3|7278.5|34
1624381930000|2021-06-22 17:12:10|7282.8|7280|7283.3|7280.5|7284.3|7281.5|7282.8|7280|53
1624381940000|2021-06-22 17:12:20|7284.3|7281.5|7283.3|7280.5|7284.3|7281.5|7283.3|7280.5|39
1624381950000|2021-06-22 17:12:30|7282.8|7280|7283.3|7280.5|7283.3|7280.5|7282.3|7279.5|26
1624381960000|2021-06-22 17:12:40|7282.8|7280|7281.4|7278.6|7283.3|7280.5|7281.4|7278.6|18
1624381970000|2021-06-22 17:12:50|7282.3|7279.5|7281.4|7278.6|7282.3|7279.5|7281.4|7278.6|23
1624381980000|2021-06-22 17:13:00|7281.8|7279|7282.4|7279.6|7282.4|7279.6|7281.4|7278.6|30
1624381990000|2021-06-22 17:13:10|7282.8|7280|7283.3|7280.5|7283.3|7280.5|7282.4|7279.6|16
1624382000000|2021-06-22 17:13:20|7282.4|7279.6|7282.4|7279.6|7282.8|7280|7281.4|7278.6|64
1624382010000|2021-06-22 17:13:30|7282.8|7280|7279.4|7276.6|7283.3|7280.5|7278.4|7275.6|171
1624382020000|2021-06-22 17:13:40|7278.9|7276.1|7277.9|7275.1|7279.4|7276.6|7277.9|7275.1|29
1624382030000|2021-06-22 17:13:50|7278.4|7275.6|7276.4|7273.6|7278.4|7275.6|7276.4|7273.6|32
1624382040000|2021-06-22 17:14:00|7275.4|7272.6|7276.4|7273.6|7276.4|7273.6|7274.4|7271.6|62
1624382050000|2021-06-22 17:14:10|7275.4|7272.6|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|45
1624382060000|2021-06-22 17:14:20|7277.4|7274.6|7278.4|7275.6|7278.4|7275.6|7277.4|7274.6|41
1624382070000|2021-06-22 17:14:30|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.4|7274.6|45
1624382080000|2021-06-22 17:14:40|7277.4|7274.6|7278.4|7275.6|7278.9|7276.1|7277.4|7274.6|8
1624382090000|2021-06-22 17:14:50|7277.4|7274.6|7277.9|7275.1|7278.4|7275.6|7277.4|7274.6|40
1624382100000|2021-06-22 17:15:00|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7276.4|7273.6|27
1624382110000|2021-06-22 17:15:10|7276.4|7273.6|7277.4|7274.6|7277.4|7274.6|7276.4|7273.6|19
1624382120000|2021-06-22 17:15:20|7276.4|7273.6|7275.9|7273.1|7276.4|7273.6|7275.4|7272.6|38
1624382130000|2021-06-22 17:15:30|7275.4|7272.6|7274.4|7271.6|7275.4|7272.6|7273.4|7270.6|30
1624382140000|2021-06-22 17:15:40|7275.4|7272.6|7275.4|7272.6|7276.4|7273.6|7275.4|7272.6|24
1624382150000|2021-06-22 17:15:50|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7275.9|7273.1|5
1624382160000|2021-06-22 17:16:00|7275.5|7272.7|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|19
1624382170000|2021-06-22 17:16:10|7275.4|7272.6|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|3
1624382180000|2021-06-22 17:16:20|||||||||4
1624382190000|2021-06-22 17:16:30|7277.4|7274.6|7276.4|7273.6|7277.4|7274.6|7276.4|7273.6|23
1624382200000|2021-06-22 17:16:40|7277.3|7274.5|7278.4|7275.6|7280.4|7277.6|7276.4|7273.6|208
1624382210000|2021-06-22 17:16:50|||||||||1
1624382220000|2021-06-22 17:17:00|7277.4|7274.6|7278.4|7275.6|7278.4|7275.6|7277.4|7274.6|23
1624382230000|2021-06-22 17:17:10|||||||||12
1624382240000|2021-06-22 17:17:20|||||||||10
1624382250000|2021-06-22 17:17:30|7279.4|7276.6|7280.4|7277.6|7280.4|7277.6|7279.4|7276.6|59
1624382260000|2021-06-22 17:17:40|7279.4|7276.6|7278.4|7275.6|7279.4|7276.6|7278.4|7275.6|47
1624382270000|2021-06-22 17:17:50|||||||||8
1624382280000|2021-06-22 17:18:00|7277.9|7275.1|7277.4|7274.6|7277.9|7275.1|7276.4|7273.6|30
1624382290000|2021-06-22 17:18:10|7278.4|7275.6|7279.4|7276.6|7279.4|7276.6|7278.4|7275.6|17
1624382300000|2021-06-22 17:18:20|7278.9|7276.1|7278.4|7275.6|7279.4|7276.6|7278.4|7275.6|23
1624382310000|2021-06-22 17:18:30|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|11
1624382320000|2021-06-22 17:18:40|7278.4|7275.6|7279.4|7276.6|7279.4|7276.6|7278.4|7275.6|22
1624382330000|2021-06-22 17:18:50|7278.4|7275.6|7277.4|7274.6|7279.4|7276.6|7277.4|7274.6|35
1624382340000|2021-06-22 17:19:00|7278.4|7275.6|7279.4|7276.6|7279.4|7276.6|7278.4|7275.6|24
1624382350000|2021-06-22 17:19:10|||||||||35
1624382360000|2021-06-22 17:19:20|7280.3|7277.5|7280.4|7277.6|7280.4|7277.6|7279.9|7277.1|75
1624382370000|2021-06-22 17:19:30|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|7278.4|7275.6|9
1624382380000|2021-06-22 17:19:40|||||||||2
1624382390000|2021-06-22 17:19:50|||||||||1
1624382400000|2021-06-22 17:20:00|7279.9|7277.1|7277.4|7274.6|7280.4|7277.6|7276.4|7273.6|150
1624382410000|2021-06-22 17:20:10|||||||||12
1624382420000|2021-06-22 17:20:20|7276.5|7273.7|7276.4|7273.6|7277.4|7274.6|7276.4|7273.6|9
1624382430000|2021-06-22 17:20:30|7275.4|7272.6|7275.4|7272.6|7276.4|7273.6|7274.4|7271.6|79
1624382440000|2021-06-22 17:20:40|7274.5|7271.7|7276.4|7273.6|7276.4|7273.6|7274.5|7271.7|47
1624382450000|2021-06-22 17:20:50|7276.9|7274.1|7276.4|7273.6|7277.4|7274.6|7276.4|7273.6|5
1624382460000|2021-06-22 17:21:00|||||||||1
1624382470000|2021-06-22 17:21:10|7275.4|7272.6|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|95
1624382480000|2021-06-22 17:21:20|7275.5|7272.7|7276.4|7273.6|7277.4|7274.6|7275.4|7272.6|14
1624382490000|2021-06-22 17:21:30|7275.9|7273.1|7276.4|7273.6|7277.4|7274.6|7275.9|7273.1|12
1624382500000|2021-06-22 17:21:40|7276|7273.2|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|36
1624382510000|2021-06-22 17:21:50|7277.4|7274.6|7278.4|7275.6|7278.4|7275.6|7276.9|7274.1|76
1624382520000|2021-06-22 17:22:00|7277.4|7274.6|7278.4|7275.6|7278.4|7275.6|7277.4|7274.6|18
1624382530000|2021-06-22 17:22:10|7277.9|7275.1|7278.4|7275.6|7278.4|7275.6|7277.9|7275.1|5
1624382540000|2021-06-22 17:22:20|7278.9|7276.1|7279.4|7276.6|7279.4|7276.6|7278.9|7276.1|19
1624382550000|2021-06-22 17:22:30|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|2
1624382560000|2021-06-22 17:22:40|7279.4|7276.6|7278.4|7275.6|7279.4|7276.6|7278.4|7275.6|11
1624382570000|2021-06-22 17:22:50|||||||||20
1624382580000|2021-06-22 17:23:00|||||||||3
1624382590000|2021-06-22 17:23:10|7277.9|7275.1|7277.4|7274.6|7278.4|7275.6|7276.4|7273.6|20
1624382600000|2021-06-22 17:23:20|7276.9|7274.1|7277.4|7274.6|7277.4|7274.6|7276.9|7274.1|4
1624382610000|2021-06-22 17:23:30|7278.4|7275.6|7277.4|7274.6|7278.4|7275.6|7277.4|7274.6|36
1624382620000|2021-06-22 17:23:40|7276.4|7273.6|7277.4|7274.6|7277.4|7274.6|7276.4|7273.6|21
1624382630000|2021-06-22 17:23:50|7276.9|7274.1|7277.4|7274.6|7278.4|7275.6|7276.9|7274.1|6
1624382640000|2021-06-22 17:24:00|7277.9|7275.1|7277.9|7275.1|7278.4|7275.6|7277.9|7275.1|10
1624382650000|2021-06-22 17:24:10|7278.4|7275.6|7277.4|7274.6|7278.4|7275.6|7277.4|7274.6|5
1624382660000|2021-06-22 17:24:20|7277.9|7275.1|7277.9|7275.1|7278.4|7275.6|7277.9|7275.1|2
1624382670000|2021-06-22 17:24:30|7277.4|7274.6|7277.4|7274.6|7278.4|7275.6|7277.4|7274.6|7
1624382680000|2021-06-22 17:24:40|||||||||3
1624382700000|2021-06-22 17:25:00|7276.4|7273.6|7277.4|7274.6|7277.4|7274.6|7275.4|7272.6|29
1624382710000|2021-06-22 17:25:10|7277.3|7274.5|7276.4|7273.6|7277.3|7274.5|7276.4|7273.6|76
1624382720000|2021-06-22 17:25:20|7276.3|7273.5|7275.4|7272.6|7276.3|7273.5|7275.4|7272.6|19
1624382730000|2021-06-22 17:25:30|7276.3|7273.5|7276.4|7273.6|7276.4|7273.6|7276.3|7273.5|9
1624382740000|2021-06-22 17:25:40|7275.9|7273.1|7276.4|7273.6|7276.4|7273.6|7275.9|7273.1|16
1624382760000|2021-06-22 17:26:00|7276.3|7273.5|7275.4|7272.6|7276.3|7273.5|7275.3|7272.5|24
1624382770000|2021-06-22 17:26:10|7275.3|7272.5|7273.9|7271.1|7275.3|7272.5|7273.4|7270.6|43
1624382780000|2021-06-22 17:26:20|7274.3|7271.5|7276.9|7274.1|7277.4|7274.6|7273.4|7270.6|104
1624382790000|2021-06-22 17:26:30|7277.3|7274.5|7276.4|7273.6|7277.3|7274.5|7276.4|7273.6|4
1624382800000|2021-06-22 17:26:40|7277.3|7274.5|7277.4|7274.6|7277.4|7274.6|7277.3|7274.5|7
1624382810000|2021-06-22 17:26:50|7276.4|7273.6|7277.4|7274.6|7278.3|7275.5|7276.4|7273.6|39
1624382820000|2021-06-22 17:27:00|7277.3|7274.5|7277.3|7274.5|7277.4|7274.6|7277.3|7274.5|3
1624382830000|2021-06-22 17:27:10|7276.9|7274.1|7276.4|7273.6|7277.3|7274.5|7276.4|7273.6|48
1624382840000|2021-06-22 17:27:20|7276.9|7274.1|7276.4|7273.6|7277.4|7274.6|7276.4|7273.6|22
1624382860000|2021-06-22 17:27:40|7276.3|7273.5|7276.3|7273.5|7276.4|7273.6|7276.3|7273.5|12
1624382870000|2021-06-22 17:27:50|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.3|7273.5|16
1624382880000|2021-06-22 17:28:00|7276.9|7274.1|7277.4|7274.6|7278.3|7275.5|7276.9|7274.1|27
1624382890000|2021-06-22 17:28:10|7277.3|7274.5|7277.3|7274.5|7277.4|7274.6|7277.3|7274.5|59
1624382900000|2021-06-22 17:28:20|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|31
1624382910000|2021-06-22 17:28:30|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|11
1624382920000|2021-06-22 17:28:40|7275.9|7273.1|7275.4|7272.6|7275.9|7273.1|7275.4|7272.6|27
1624382930000|2021-06-22 17:28:50|7275.9|7273.1|7277.4|7274.6|7278.4|7275.6|7275.4|7272.6|102
1624382940000|2021-06-22 17:29:00|7277.3|7274.5|7277.3|7274.5|7277.4|7274.6|7276.9|7274.1|18
1624382950000|2021-06-22 17:29:10|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|27
1624382960000|2021-06-22 17:29:20|7277.3|7274.5|7277.4|7274.6|7278.3|7275.5|7277.3|7274.5|50
1624382970000|2021-06-22 17:29:30|7278.3|7275.5|7275.4|7272.6|7278.3|7275.5|7274.4|7271.6|78
1624382980000|2021-06-22 17:29:40|7276.3|7273.5|7275.3|7272.5|7276.4|7273.6|7275.3|7272.5|41
1624382990000|2021-06-22 17:29:50|7274.4|7271.6|7275.4|7272.6|7275.4|7272.6|7274.4|7271.6|25
1624383000000|2021-06-22 17:30:00|7275.3|7272.5|7275.3|7272.5|7276.4|7273.6|7275.3|7272.5|24
1624383010000|2021-06-22 17:30:10|7274.4|7271.6|7275.3|7272.5|7275.3|7272.5|7274.4|7271.6|23
1624383020000|2021-06-22 17:30:20|7274.9|7272.1|7274.4|7271.6|7275.3|7272.5|7274.3|7271.5|46
1624383030000|2021-06-22 17:30:30|7274.3|7271.5|7274.4|7271.6|7275.3|7272.5|7274.3|7271.5|32
1624383040000|2021-06-22 17:30:40|7275.3|7272.5|7274.4|7271.6|7275.4|7272.6|7274.4|7271.6|31
1624383050000|2021-06-22 17:30:50|7274.9|7272.1|7274.4|7271.6|7275.4|7272.6|7274.4|7271.6|16
1624383060000|2021-06-22 17:31:00|7274.9|7272.1|7275.4|7272.6|7276.3|7273.5|7274.4|7271.6|68
1624383070000|2021-06-22 17:31:10|7275.3|7272.5|7273.4|7270.6|7275.3|7272.5|7272.4|7269.6|120
1624383080000|2021-06-22 17:31:20|7273.9|7271.1|7274.3|7271.5|7274.4|7271.6|7273.4|7270.6|11
1624383090000|2021-06-22 17:31:30|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.3|7271.5|0
1624383110000|2021-06-22 17:31:50|7275.3|7272.5|7275.4|7272.6|7276.3|7273.5|7274.4|7271.6|24
1624383120000|2021-06-22 17:32:00|7275.3|7272.5|7275.3|7272.5|7275.4|7272.6|7274.4|7271.6|7
1624383130000|2021-06-22 17:32:10|7275.4|7272.6|7275.4|7272.6|7276.4|7273.6|7275.3|7272.5|17
1624383140000|2021-06-22 17:32:20|7275.3|7272.5|7274.9|7272.1|7275.4|7272.6|7274.4|7271.6|28
1624383150000|2021-06-22 17:32:30|7273.9|7271.1|7275.4|7272.6|7275.4|7272.6|7273.9|7271.1|40
1624383160000|2021-06-22 17:32:40|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|128
1624383170000|2021-06-22 17:32:50|||||||||13
1624383180000|2021-06-22 17:33:00|7277.3|7274.5|7276.4|7273.6|7277.4|7274.6|7276.4|7273.6|10
1624383190000|2021-06-22 17:33:10|7277.3|7274.5|7277.4|7274.6|7277.4|7274.6|7277.3|7274.5|23
1624383200000|2021-06-22 17:33:20|7277.3|7274.5|7277.4|7274.6|7277.4|7274.6|7277.3|7274.5|11
1624383210000|2021-06-22 17:33:30|||||||||5
1624383220000|2021-06-22 17:33:40|7277.3|7274.5|7276.4|7273.6|7277.4|7274.6|7276.4|7273.6|31
1624383230000|2021-06-22 17:33:50|7276.9|7274.1|7276.4|7273.6|7276.9|7274.1|7276.4|7273.6|14
1624383240000|2021-06-22 17:34:00|7276.3|7273.5|7277.4|7274.6|7277.4|7274.6|7276.3|7273.5|30
1624383250000|2021-06-22 17:34:10|7277.3|7274.5|7276.4|7273.6|7277.4|7274.6|7276.4|7273.6|4
1624383260000|2021-06-22 17:34:20|||||||||1
1624383270000|2021-06-22 17:34:30|7276.3|7273.5|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|8
1624383280000|2021-06-22 17:34:40|7277.3|7274.5|7277.4|7274.6|7277.4|7274.6|7277.3|7274.5|40
1624383290000|2021-06-22 17:34:50|7277.3|7274.5|7277.4|7274.6|7277.4|7274.6|7277.3|7274.5|2
1624383300000|2021-06-22 17:35:00|7277.3|7274.5|7277.4|7274.6|7277.4|7274.6|7277.3|7274.5|9
1624383310000|2021-06-22 17:35:10|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|9
1624383320000|2021-06-22 17:35:20|7276.9|7274.1|7276.4|7273.6|7276.9|7274.1|7276.4|7273.6|2
1624383330000|2021-06-22 17:35:30|7275.4|7272.6|7272.9|7270.1|7275.4|7272.6|7272.4|7269.6|292
1624383340000|2021-06-22 17:35:40|7273.4|7270.6|7273.9|7271.1|7274.4|7271.6|7272.4|7269.6|52
1624383350000|2021-06-22 17:35:50|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7273.4|7270.6|22
1624383360000|2021-06-22 17:36:00|7273.9|7271.1|7274.4|7271.6|7274.4|7271.6|7273.9|7271.1|41
1624383370000|2021-06-22 17:36:10|7274.9|7272.1|7274.4|7271.6|7274.9|7272.1|7274.4|7271.6|23
1624383380000|2021-06-22 17:36:20|||||||||2
1624383390000|2021-06-22 17:36:30|||||||||1
1624383400000|2021-06-22 17:36:40|7276.3|7273.5|7275.4|7272.6|7276.4|7273.6|7275.4|7272.6|859
1624383410000|2021-06-22 17:36:50|7276.4|7273.6|7277.4|7274.6|7279.3|7276.5|7276.4|7273.6|313
1624383420000|2021-06-22 17:37:00|7278.3|7275.5|7278.9|7276.1|7280.3|7277.5|7278.3|7275.5|50
1624383430000|2021-06-22 17:37:10|7278.8|7276|7279.3|7276.5|7280.3|7277.5|7278.4|7275.6|135
1624383440000|2021-06-22 17:37:20|7278.4|7275.6|7278.3|7275.5|7278.4|7275.6|7277.3|7274.5|88
1624383450000|2021-06-22 17:37:30|||||||||31
1624383460000|2021-06-22 17:37:40|||||||||1
1624383470000|2021-06-22 17:37:50|||||||||2
1624383480000|2021-06-22 17:38:00|7276.3|7273.5|7278.3|7275.5|7279.3|7276.5|7276.3|7273.5|57
1624383490000|2021-06-22 17:38:10|7277.8|7275|7276.3|7273.5|7278.3|7275.5|7276.3|7273.5|33
1624383500000|2021-06-22 17:38:20|7277.3|7274.5|7276.3|7273.5|7277.3|7274.5|7276.3|7273.5|11
1624383510000|2021-06-22 17:38:30|7275.3|7272.5|7272.4|7269.6|7276.3|7273.5|7272.4|7269.6|113
1624383520000|2021-06-22 17:38:40|7272.8|7270|7273.9|7271.1|7274.3|7271.5|7272.3|7269.5|380
1624383530000|2021-06-22 17:38:50|7273.4|7270.6|7272.4|7269.6|7273.4|7270.6|7272.4|7269.6|13
1624383540000|2021-06-22 17:39:00|7272.8|7270|7272.4|7269.6|7273.4|7270.6|7272.3|7269.5|33
1624383550000|2021-06-22 17:39:10|7272.3|7269.5|7272.4|7269.6|7272.4|7269.6|7272.3|7269.5|4
1624383560000|2021-06-22 17:39:20|||||||||33
1624383570000|2021-06-22 17:39:30|7272.9|7270.1|7273.4|7270.6|7273.4|7270.6|7272.4|7269.6|34
1624383580000|2021-06-22 17:39:40|7273.3|7270.5|7272.8|7270|7273.4|7270.6|7272.4|7269.6|34
1624383590000|2021-06-22 17:39:50|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|1
1624383600000|2021-06-22 17:40:00|7273.4|7270.6|7273.3|7270.5|7273.4|7270.6|7273.3|7270.5|15
1624383610000|2021-06-22 17:40:10|7273.4|7270.6|7274.3|7271.5|7274.3|7271.5|7272.9|7270.1|35
1624383620000|2021-06-22 17:40:20|7273.4|7270.6|7273.4|7270.6|7274.3|7271.5|7273.3|7270.5|40
1624383630000|2021-06-22 17:40:30|7273.3|7270.5|7272.4|7269.6|7273.3|7270.5|7272.4|7269.6|21
1624383640000|2021-06-22 17:40:40|7271.4|7268.6|7265.4|7262.6|7271.4|7268.6|7264.9|7262.1|221
1624383650000|2021-06-22 17:40:50|7264.4|7261.6|7267.9|7265.1|7267.9|7265.1|7264.4|7261.6|133
1624383660000|2021-06-22 17:41:00|7267.4|7264.6|7267.4|7264.6|7267.9|7265.1|7267.4|7264.6|26
1624383670000|2021-06-22 17:41:10|7268.4|7265.6|7265.4|7262.6|7268.4|7265.6|7265.4|7262.6|313
1624383680000|2021-06-22 17:41:20|7265|7262.2|7264.5|7261.7|7265.9|7263.1|7263.5|7260.7|174
1624383690000|2021-06-22 17:41:30|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|7262|7259.2|114
1624383700000|2021-06-22 17:41:40|7264|7261.2|7264.4|7261.6|7264.5|7261.7|7263.5|7260.7|24
1624383710000|2021-06-22 17:41:50|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7264.5|7261.7|24
1624383720000|2021-06-22 17:42:00|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.4|7262.6|46
1624383730000|2021-06-22 17:42:10|7266|7263.2|7266.4|7263.6|7267.4|7264.6|7265.5|7262.7|93
1624383740000|2021-06-22 17:42:20|7266|7263.2|7266.4|7263.6|7266.5|7263.7|7266|7263.2|22
1624383750000|2021-06-22 17:42:30|7266.5|7263.7|7266.4|7263.6|7266.5|7263.7|7266.4|7263.6|17
1624383760000|2021-06-22 17:42:40|7266.5|7263.7|7266|7263.2|7266.5|7263.7|7265.5|7262.7|41
1624383770000|2021-06-22 17:42:50|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265|7262.2|11
1624383780000|2021-06-22 17:43:00|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266|7263.2|21
1624383790000|2021-06-22 17:43:10|7266.5|7263.7|7266.4|7263.6|7267.4|7264.6|7265.5|7262.7|53
1624383800000|2021-06-22 17:43:20|7266|7263.2|7265.4|7262.6|7266.4|7263.6|7264.5|7261.7|20
1624383810000|2021-06-22 17:43:30|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.4|7262.6|5
1624383820000|2021-06-22 17:43:40|7265.4|7262.6|7265.5|7262.7|7265.5|7262.7|7264.5|7261.7|9
1624383830000|2021-06-22 17:43:50|7264.5|7261.7|7263.5|7260.7|7264.5|7261.7|7263.4|7260.6|8
1624383840000|2021-06-22 17:44:00|7264.4|7261.6|7265.4|7262.6|7265.4|7262.6|7263.5|7260.7|62
1624383850000|2021-06-22 17:44:10|7265.5|7262.7|7264.5|7261.7|7266.4|7263.6|7264.5|7261.7|84
1624383860000|2021-06-22 17:44:20|7265|7262.2|7265.5|7262.7|7265.5|7262.7|7264.5|7261.7|56
1624383870000|2021-06-22 17:44:30|7265.4|7262.6|7265.5|7262.7|7265.5|7262.7|7265.4|7262.6|18
1624383880000|2021-06-22 17:44:40|7265.4|7262.6|7265.4|7262.6|7265.5|7262.7|7265.4|7262.6|10
1624383890000|2021-06-22 17:44:50|7265.5|7262.7|7266|7263.2|7266.4|7263.6|7265.4|7262.6|35
1624383900000|2021-06-22 17:45:00|7265.5|7262.7|7266.5|7263.7|7266.5|7263.7|7265.4|7262.6|69
1624383910000|2021-06-22 17:45:10|7267|7264.2|7267|7264.2|7267.4|7264.6|7266.5|7263.7|98
1624383920000|2021-06-22 17:45:20|7266.5|7263.7|7265.5|7262.7|7267.4|7264.6|7265.5|7262.7|22
1624383930000|2021-06-22 17:45:30|7266.4|7263.6|7266|7263.2|7266.4|7263.6|7266|7263.2|9
1624383940000|2021-06-22 17:45:40|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|0
1624383950000|2021-06-22 17:45:50|7266.4|7263.6|7266.5|7263.7|7266.5|7263.7|7266|7263.2|14
1624383960000|2021-06-22 17:46:00|7267|7264.2|7267|7264.2|7267.4|7264.6|7266.5|7263.7|91
1624383970000|2021-06-22 17:46:10|7266.5|7263.7|7266.5|7263.7|7267.4|7264.6|7266.4|7263.6|14
1624383980000|2021-06-22 17:46:20|||||||||3
1624383990000|2021-06-22 17:46:30|||||||||3
1624384000000|2021-06-22 17:46:40|||||||||2
1624384010000|2021-06-22 17:46:50|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7266.5|7263.7|26
1624384020000|2021-06-22 17:47:00|7266.5|7263.7|7267.5|7264.7|7267.5|7264.7|7266.4|7263.6|44
1624384030000|2021-06-22 17:47:10|7268.4|7265.6|7270.5|7267.7|7270.5|7267.7|7268.4|7265.6|73
1624384040000|2021-06-22 17:47:20|7270.4|7267.6|7269.9|7267.1|7270.4|7267.6|7269.5|7266.7|48
1624384050000|2021-06-22 17:47:30|7269.5|7266.7|7269.4|7266.6|7269.5|7266.7|7269.4|7266.6|1
1624384060000|2021-06-22 17:47:40|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7269.4|7266.6|2
1624384070000|2021-06-22 17:47:50|7268.5|7265.7|7269.4|7266.6|7269.5|7266.7|7268.5|7265.7|43
1624384080000|2021-06-22 17:48:00|7269.5|7266.7|7270.5|7267.7|7270.5|7267.7|7269.5|7266.7|23
1624384090000|2021-06-22 17:48:10|7270.4|7267.6|7270.4|7267.6|7271.4|7268.6|7269.5|7266.7|69
1624384100000|2021-06-22 17:48:20|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|128
1624384110000|2021-06-22 17:48:30|||||||||14
1624384120000|2021-06-22 17:48:40|||||||||7
1624384130000|2021-06-22 17:48:50|7270.4|7267.6|7270.5|7267.7|7270.5|7267.7|7270|7267.2|22
1624384140000|2021-06-22 17:49:00|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|2
1624384160000|2021-06-22 17:49:20|||||||||14
1624384170000|2021-06-22 17:49:30|||||||||7
1624384180000|2021-06-22 17:49:40|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|12
1624384190000|2021-06-22 17:49:50|7271.4|7268.6|7269.5|7266.7|7271.4|7268.6|7269.4|7266.6|37
1624384200000|2021-06-22 17:50:00|7270|7267.2|7269.4|7266.6|7270|7267.2|7269.4|7266.6|20
1624384210000|2021-06-22 17:50:10|7269.5|7266.7|7268.4|7265.6|7269.5|7266.7|7268.4|7265.6|44
1624384220000|2021-06-22 17:50:20|7268.5|7265.7|7269.4|7266.6|7269.4|7266.6|7268.5|7265.7|112
1624384230000|2021-06-22 17:50:30|7268.9|7266.1|7269.4|7266.6|7269.4|7266.6|7268.9|7266.1|38
1624384240000|2021-06-22 17:50:40|7269|7266.2|7269|7266.2|7269|7266.2|7269|7266.2|11
1624384250000|2021-06-22 17:50:50|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|3
1624384260000|2021-06-22 17:51:00|7269.5|7266.7|7270.4|7267.6|7270.4|7267.6|7269.5|7266.7|26
1624384270000|2021-06-22 17:51:10|7270.5|7267.7|7272.4|7269.6|7272.9|7270.1|7270.4|7267.6|225
1624384280000|2021-06-22 17:51:20|||||||||5
1624384290000|2021-06-22 17:51:30|7273.3|7270.5|7272.4|7269.6|7273.4|7270.6|7272.4|7269.6|55
1624384300000|2021-06-22 17:51:40|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7273.4|7270.6|52
1624384310000|2021-06-22 17:51:50|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7272.9|7270.1|37
1624384320000|2021-06-22 17:52:00|7273.9|7271.1|7274.4|7271.6|7274.4|7271.6|7273.4|7270.6|40
1624384330000|2021-06-22 17:52:10|7273.9|7271.1|7273.4|7270.6|7273.9|7271.1|7273.4|7270.6|37
1624384340000|2021-06-22 17:52:20|7272.4|7269.6|7273.4|7270.6|7273.4|7270.6|7272.4|7269.6|11
1624384350000|2021-06-22 17:52:30|7273.3|7270.5|7271.4|7268.6|7273.3|7270.5|7271.4|7268.6|34
1624384370000|2021-06-22 17:52:50|7270.4|7267.6|7269.4|7266.6|7270.4|7267.6|7269.4|7266.6|44
1624384380000|2021-06-22 17:53:00|7269.9|7267.1|7269.4|7266.6|7270.4|7267.6|7268.4|7265.6|66
1624384390000|2021-06-22 17:53:10|||||||||78
1624384400000|2021-06-22 17:53:20|7268.4|7265.6|7269.4|7266.6|7269.4|7266.6|7268.4|7265.6|16
1624384410000|2021-06-22 17:53:30|||||||||65
1624384420000|2021-06-22 17:53:40|7269.9|7267.1|7269.4|7266.6|7270.4|7267.6|7269.4|7266.6|14
1624384430000|2021-06-22 17:53:50|7270.4|7267.6|7269.9|7267.1|7270.4|7267.6|7269.4|7266.6|6
1624384440000|2021-06-22 17:54:00|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|3
1624384450000|2021-06-22 17:54:10|7271.3|7268.5|7271.4|7268.6|7271.4|7268.6|7270.4|7267.6|9
1624384460000|2021-06-22 17:54:20|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|5
1624384470000|2021-06-22 17:54:30|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.3|7268.5|3
1624384480000|2021-06-22 17:54:40|7271.3|7268.5|7271.4|7268.6|7271.4|7268.6|7271.3|7268.5|8
1624384490000|2021-06-22 17:54:50|7271.8|7269|7271.4|7268.6|7271.9|7269.1|7271.4|7268.6|23
1624384500000|2021-06-22 17:55:00|7271.3|7268.5|7271.3|7268.5|7271.4|7268.6|7270.4|7267.6|99
1624384510000|2021-06-22 17:55:10|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.3|7268.5|3
1624384520000|2021-06-22 17:55:20|7270.4|7267.6|7269.4|7266.6|7270.4|7267.6|7269.4|7266.6|56
1624384530000|2021-06-22 17:55:30|7269.3|7266.5|7269.9|7267.1|7269.9|7267.1|7269.3|7266.5|53
1624384540000|2021-06-22 17:55:40|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|7269.4|7266.6|16
1624384550000|2021-06-22 17:55:50|7269.4|7266.6|7268.9|7266.1|7269.9|7267.1|7268.4|7265.6|14
1624384560000|2021-06-22 17:56:00|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.3|7265.5|15
1624384570000|2021-06-22 17:56:10|7268.3|7265.5|7268.4|7265.6|7268.4|7265.6|7268.3|7265.5|9
1624384580000|2021-06-22 17:56:20|7267.4|7264.6|7268.4|7265.6|7269.3|7266.5|7267.4|7264.6|19
1624384590000|2021-06-22 17:56:30|7268.3|7265.5|7268.4|7265.6|7268.4|7265.6|7267.4|7264.6|36
1624384600000|2021-06-22 17:56:40|7268.3|7265.5|7267.9|7265.1|7268.4|7265.6|7267.4|7264.6|12
1624384610000|2021-06-22 17:56:50|7267.4|7264.6|7268.4|7265.6|7268.4|7265.6|7267.4|7264.6|28
1624384620000|2021-06-22 17:57:00|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7268.4|7265.6|23
1624384630000|2021-06-22 17:57:10|7270.3|7267.5|7271.4|7268.6|7271.4|7268.6|7270.3|7267.5|61
1624384640000|2021-06-22 17:57:20|7271.3|7268.5|7270.4|7267.6|7271.3|7268.5|7270.4|7267.6|9
1624384650000|2021-06-22 17:57:30|7269.4|7266.6|7267.4|7264.6|7270.3|7267.5|7267.4|7264.6|174
1624384660000|2021-06-22 17:57:40|||||||||2
1624384670000|2021-06-22 17:57:50|7268.4|7265.6|7267.4|7264.6|7268.4|7265.6|7267.4|7264.6|24
1624384680000|2021-06-22 17:58:00|7267.5|7264.7|7268.5|7265.7|7269.4|7266.6|7267.5|7264.7|29
1624384690000|2021-06-22 17:58:10|7268.9|7266.1|7269.4|7266.6|7269.5|7266.7|7268.9|7266.1|8
1624384700000|2021-06-22 17:58:20|7268.5|7265.7|7270.5|7267.7|7270.5|7267.7|7268.5|7265.7|33
1624384710000|2021-06-22 17:58:30|7270.4|7267.6|7270.9|7268.1|7270.9|7268.1|7270.4|7267.6|17
1624384720000|2021-06-22 17:58:40|7271.4|7268.6|7276.4|7273.6|7277.3|7274.5|7271.4|7268.6|290
1624384730000|2021-06-22 17:58:50|7276.3|7273.5|7275.9|7273.1|7276.3|7273.5|7275.3|7272.5|76
1624384740000|2021-06-22 17:59:00|7275.4|7272.6|7275.4|7272.6|7276.4|7273.6|7275.4|7272.6|21
1624384750000|2021-06-22 17:59:10|7276.3|7273.5|7275.4|7272.6|7276.4|7273.6|7275.4|7272.6|46
1624384760000|2021-06-22 17:59:20|7273.9|7271.1|7274.4|7271.6|7274.4|7271.6|7273.9|7271.1|71
1624384770000|2021-06-22 17:59:30|7275.3|7272.5|7275.9|7273.1|7276.4|7273.6|7274.9|7272.1|45
1624384780000|2021-06-22 17:59:40|7276.3|7273.5|7276.3|7273.5|7276.4|7273.6|7275.9|7273.1|2
1624384790000|2021-06-22 17:59:50|7275.9|7273.1|7274.4|7271.6|7276.3|7273.5|7274.3|7271.5|26
1624384800000|2021-06-22 18:00:00|7275.3|7272.5|7274.8|7272|7275.8|7273|7273.3|7270.5|320
1624384810000|2021-06-22 18:00:10|7274.4|7271.6|7275.3|7272.5|7275.3|7272.5|7274.3|7271.5|31
1624384820000|2021-06-22 18:00:20|7274.8|7272|7275.3|7272.5|7275.3|7272.5|7274.3|7271.5|72
1624384830000|2021-06-22 18:00:30|7275.2|7272.4|7274.3|7271.5|7275.2|7272.4|7273.3|7270.5|55
1624384840000|2021-06-22 18:00:40|7273.8|7271|7273.3|7270.5|7273.8|7271|7272.3|7269.5|19
1624384850000|2021-06-22 18:00:50|7272.8|7270|7270.4|7267.6|7272.8|7270|7269.3|7266.5|262
1624384860000|2021-06-22 18:01:00|7269|7266.2|7269.3|7266.5|7269.4|7266.6|7268.9|7266.1|76
1624384870000|2021-06-22 18:01:10|7269.4|7266.6|7269.4|7266.6|7270.3|7267.5|7269.3|7266.5|25
1624384880000|2021-06-22 18:01:20|7269.3|7266.5|7270.3|7267.5|7270.4|7267.6|7269.3|7266.5|30
1624384890000|2021-06-22 18:01:30|7270.4|7267.6|7270.3|7267.5|7270.4|7267.6|7270.3|7267.5|1
1624384900000|2021-06-22 18:01:40|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7268.4|7265.6|49
1624384910000|2021-06-22 18:01:50|7270.3|7267.5|7269.9|7267.1|7270.3|7267.5|7269.9|7267.1|35
1624384920000|2021-06-22 18:02:00|7270.3|7267.5|7269.3|7266.5|7270.3|7267.5|7269.3|7266.5|48
1624384930000|2021-06-22 18:02:10|7269.4|7266.6|7268.4|7265.6|7269.4|7266.6|7266.4|7263.6|87
1624384940000|2021-06-22 18:02:20|7267.4|7264.6|7266.4|7263.6|7267.4|7264.6|7266.3|7263.5|40
1624384950000|2021-06-22 18:02:30|7266.9|7264.1|7268.3|7265.5|7268.4|7265.6|7266.4|7263.6|43
1624384960000|2021-06-22 18:02:40|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|17
1624384970000|2021-06-22 18:02:50|7268.9|7266.1|7269.3|7266.5|7269.4|7266.6|7268.9|7266.1|42
1624384980000|2021-06-22 18:03:00|7267.4|7264.6|7268.4|7265.6|7268.4|7265.6|7267.3|7264.5|117
1624384990000|2021-06-22 18:03:10|7268.9|7266.1|7268.4|7265.6|7268.9|7266.1|7268.4|7265.6|17
1624385000000|2021-06-22 18:03:20|7269.3|7266.5|7269.3|7266.5|7269.4|7266.6|7269.3|7266.5|40
1624385010000|2021-06-22 18:03:30|7269.4|7266.6|7269.3|7266.5|7269.4|7266.6|7269.3|7266.5|19
1624385020000|2021-06-22 18:03:40|7269.4|7266.6|7270.3|7267.5|7270.3|7267.5|7269.4|7266.6|11
1624385030000|2021-06-22 18:03:50|7270.4|7267.6|7269.4|7266.6|7271.3|7268.5|7269.4|7266.6|64
1624385040000|2021-06-22 18:04:00|7269.8|7267|7269.4|7266.6|7270.4|7267.6|7269.4|7266.6|61
1624385050000|2021-06-22 18:04:10|7269.3|7266.5|7269.3|7266.5|7269.4|7266.6|7269.3|7266.5|110
1624385060000|2021-06-22 18:04:20|7269.4|7266.6|7270.3|7267.5|7270.3|7267.5|7269.3|7266.5|20
1624385070000|2021-06-22 18:04:30|7270.4|7267.6|7268.3|7265.5|7270.4|7267.6|7268.3|7265.5|89
1624385080000|2021-06-22 18:04:40|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7268.4|7265.6|5
1624385090000|2021-06-22 18:04:50|7268.4|7265.6|7271.3|7268.5|7271.3|7268.5|7268.3|7265.5|220
1624385100000|2021-06-22 18:05:00|7270.3|7267.5|7269.3|7266.5|7270.3|7267.5|7268.3|7265.5|90
1624385110000|2021-06-22 18:05:10|7270.3|7267.5|7269.3|7266.5|7270.3|7267.5|7269.3|7266.5|26
1624385120000|2021-06-22 18:05:20|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|29
1624385130000|2021-06-22 18:05:30|7269.3|7266.5|7269.3|7266.5|7270.3|7267.5|7268.3|7265.5|77
1624385140000|2021-06-22 18:05:40|7270.3|7267.5|7269.3|7266.5|7270.8|7268|7269.3|7266.5|54
1624385150000|2021-06-22 18:05:50|7270.3|7267.5|7269.3|7266.5|7270.3|7267.5|7269.3|7266.5|17
1624385160000|2021-06-22 18:06:00|7269.8|7267|7269.3|7266.5|7269.8|7267|7269.3|7266.5|16
1624385170000|2021-06-22 18:06:10|7269.8|7267|7270.3|7267.5|7270.3|7267.5|7269.8|7267|18
1624385180000|2021-06-22 18:06:20|||||||||2
1624385190000|2021-06-22 18:06:30|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7270.8|7268|48
1624385210000|2021-06-22 18:06:50|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|25
1624385220000|2021-06-22 18:07:00|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|37
1624385230000|2021-06-22 18:07:10|7272.3|7269.5|7272.3|7269.5|7273.3|7270.5|7272.3|7269.5|72
1624385240000|2021-06-22 18:07:20|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7272.3|7269.5|49
1624385250000|2021-06-22 18:07:30|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|22
1624385260000|2021-06-22 18:07:40|7271.8|7269|7271.3|7268.5|7272.3|7269.5|7271.3|7268.5|24
1624385270000|2021-06-22 18:07:50|7272.2|7269.4|7272.3|7269.5|7272.3|7269.5|7271.8|7269|33
1624385280000|2021-06-22 18:08:00|7271.3|7268.5|7271.3|7268.5|7272.3|7269.5|7270.3|7267.5|120
1624385290000|2021-06-22 18:08:10|||||||||1
1624385300000|2021-06-22 18:08:20|||||||||40
1624385310000|2021-06-22 18:08:30|7270.3|7267.5|7270.3|7267.5|7271.3|7268.5|7270.3|7267.5|59
1624385320000|2021-06-22 18:08:40|7271.3|7268.5|7271.3|7268.5|7272.3|7269.5|7270.8|7268|28
1624385330000|2021-06-22 18:08:50|7271.8|7269|7271.8|7269|7272.3|7269.5|7271.3|7268.5|46
1624385340000|2021-06-22 18:09:00|7271.3|7268.5|7272.3|7269.5|7272.3|7269.5|7271.3|7268.5|39
1624385350000|2021-06-22 18:09:10|7273.3|7270.5|7273.3|7270.5|7274.3|7271.5|7273.3|7270.5|45
1624385360000|2021-06-22 18:09:20|7273.8|7271|7273.3|7270.5|7274.3|7271.5|7273.3|7270.5|70
1624385370000|2021-06-22 18:09:30|7273.8|7271|7274.3|7271.5|7274.3|7271.5|7273.3|7270.5|34
1624385380000|2021-06-22 18:09:40|7278.3|7275.5|7278.3|7275.5|7278.3|7275.5|7277.3|7274.5|332
1624385390000|2021-06-22 18:09:50|7277.3|7274.5|7281.8|7279|7282.3|7279.5|7277.3|7274.5|401
1624385400000|2021-06-22 18:10:00|7281.2|7278.4|7272.8|7270|7281.2|7278.4|7271.3|7268.5|673
1624385410000|2021-06-22 18:10:10|7272.3|7269.5|7270.8|7268|7273.3|7270.5|7270.3|7267.5|97
1624385420000|2021-06-22 18:10:20|7271.3|7268.5|7272.3|7269.5|7273.7|7270.9|7270.8|7268|252
1624385430000|2021-06-22 18:10:30|7272.8|7270|7272.3|7269.5|7272.8|7270|7271.8|7269|52
1624385440000|2021-06-22 18:10:40|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7270.3|7267.5|30
1624385450000|2021-06-22 18:10:50|7271.8|7269|7270.8|7268|7271.8|7269|7270.3|7267.5|64
1624385460000|2021-06-22 18:11:00|7270.3|7267.5|7271.3|7268.5|7271.3|7268.5|7270.3|7267.5|32
1624385470000|2021-06-22 18:11:10|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7271.3|7268.5|15
1624385480000|2021-06-22 18:11:20|7271.8|7269|7272.3|7269.5|7272.3|7269.5|7271.2|7268.4|117
1624385490000|2021-06-22 18:11:30|7272.2|7269.4|7273.3|7270.5|7273.3|7270.5|7272.2|7269.4|55
1624385500000|2021-06-22 18:11:40|7273.2|7270.4|7272.3|7269.5|7273.3|7270.5|7272.3|7269.5|45
1624385510000|2021-06-22 18:11:50|7272.8|7270|7274.3|7271.5|7274.3|7271.5|7272.3|7269.5|35
1624385520000|2021-06-22 18:12:00|7273.8|7271|7273.2|7270.4|7275.3|7272.5|7273.2|7270.4|83
1624385530000|2021-06-22 18:12:10|7273.3|7270.5|7274.3|7271.5|7274.3|7271.5|7273.2|7270.4|189
1624385540000|2021-06-22 18:12:20|7274.8|7272|7275.2|7272.4|7276.2|7273.4|7274.8|7272|88
1624385550000|2021-06-22 18:12:30|7275.3|7272.5|7279.2|7276.4|7279.3|7276.5|7275.3|7272.5|140
1624385560000|2021-06-22 18:12:40|7279.3|7276.5|7280.2|7277.4|7280.3|7277.5|7279.2|7276.4|36
1624385570000|2021-06-22 18:12:50|7279.3|7276.5|7279.2|7276.4|7279.3|7276.5|7278.3|7275.5|106
1624385580000|2021-06-22 18:13:00|7278.3|7275.5|7278.8|7276|7279.2|7276.4|7278.2|7275.4|196
1624385590000|2021-06-22 18:13:10|7278.3|7275.5|7278.3|7275.5|7279.3|7276.5|7278.2|7275.4|25
1624385600000|2021-06-22 18:13:20|7277.3|7274.5|7277.3|7274.5|7277.8|7275|7277.3|7274.5|31
1624385610000|2021-06-22 18:13:30|7277.2|7274.4|7277.3|7274.5|7277.3|7274.5|7277.2|7274.4|16
1624385620000|2021-06-22 18:13:40|7277.2|7274.4|7277.3|7274.5|7277.3|7274.5|7276.3|7273.5|28
1624385630000|2021-06-22 18:13:50|7278.2|7275.4|7277.3|7274.5|7278.3|7275.5|7277.2|7274.4|70
1624385640000|2021-06-22 18:14:00|7277.8|7275|7278.3|7275.5|7278.3|7275.5|7277.3|7274.5|17
1624385650000|2021-06-22 18:14:10|||||||||23
1624385660000|2021-06-22 18:14:20|7277.3|7274.5|7278.3|7275.5|7280.2|7277.4|7277.3|7274.5|105
1624385670000|2021-06-22 18:14:30|7278.7|7275.9|7279.3|7276.5|7280.2|7277.4|7278.3|7275.5|99
1624385680000|2021-06-22 18:14:40|7279.2|7276.4|7280.2|7277.4|7280.2|7277.4|7279.2|7276.4|27
1624385690000|2021-06-22 18:14:50|7279.8|7277|7280.2|7277.4|7280.3|7277.5|7279.8|7277|58
1624385700000|2021-06-22 18:15:00|7279.3|7276.5|7280.2|7277.4|7281.2|7278.4|7279.2|7276.4|169
1624385710000|2021-06-22 18:15:10|||||||||41
1624385720000|2021-06-22 18:15:20|7280.3|7277.5|7280.2|7277.4|7280.3|7277.5|7280.2|7277.4|39
1624385730000|2021-06-22 18:15:30|7279.3|7276.5|7280.2|7277.4|7280.2|7277.4|7279.2|7276.4|80
1624385740000|2021-06-22 18:15:40|7280.3|7277.5|7279.7|7276.9|7281.2|7278.4|7279.3|7276.5|35
1624385750000|2021-06-22 18:15:50|7280.2|7277.4|7279.7|7276.9|7280.2|7277.4|7279.3|7276.5|28
1624385760000|2021-06-22 18:16:00|7279.2|7276.4|7278.2|7275.4|7279.2|7276.4|7277.3|7274.5|65
1624385770000|2021-06-22 18:16:10|7278.3|7275.5|7278.2|7275.4|7279.2|7276.4|7278.2|7275.4|62
1624385780000|2021-06-22 18:16:20|7278.3|7275.5|7278.2|7275.4|7278.3|7275.5|7278.2|7275.4|15
1624385790000|2021-06-22 18:16:30|7279.2|7276.4|7278.2|7275.4|7279.2|7276.4|7277.2|7274.4|97
1624385800000|2021-06-22 18:16:40|7278.3|7275.5|7278.2|7275.4|7278.3|7275.5|7278.2|7275.4|6
1624385810000|2021-06-22 18:16:50|7277.7|7274.9|7276.3|7273.5|7278.2|7275.4|7275.3|7272.5|121
1624385820000|2021-06-22 18:17:00|7276.2|7273.4|7275.3|7272.5|7276.3|7273.5|7275.3|7272.5|37
1624385830000|2021-06-22 18:17:10|7274.3|7271.5|7273.3|7270.5|7275.3|7272.5|7272.2|7269.4|182
1624385840000|2021-06-22 18:17:20|7273.4|7270.6|7275.3|7272.5|7275.3|7272.5|7273.3|7270.5|47
1624385850000|2021-06-22 18:17:30|7274.3|7271.5|7274.3|7271.5|7275.3|7272.5|7274.3|7271.5|35
1624385860000|2021-06-22 18:17:40|7273.4|7270.6|7273.3|7270.5|7273.4|7270.6|7272.4|7269.6|49
1624385870000|2021-06-22 18:17:50|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7271.4|7268.6|49
1624385880000|2021-06-22 18:18:00|7272.3|7269.5|7274.4|7271.6|7275.3|7272.5|7271.3|7268.5|125
1624385890000|2021-06-22 18:18:10|7274.3|7271.5|7274.3|7271.5|7274.8|7272|7274.3|7271.5|25
1624385900000|2021-06-22 18:18:20|7274.4|7271.6|7273.4|7270.6|7274.4|7271.6|7273.4|7270.6|30
1624385910000|2021-06-22 18:18:30|7273.3|7270.5|7273.4|7270.6|7273.4|7270.6|7273.3|7270.5|20
1624385920000|2021-06-22 18:18:40|7273.3|7270.5|7273.4|7270.6|7273.4|7270.6|7272.4|7269.6|18
1624385930000|2021-06-22 18:18:50|7273.3|7270.5|7274.3|7271.5|7274.4|7271.6|7273.3|7270.5|36
1624385940000|2021-06-22 18:19:00|7274.4|7271.6|7275.3|7272.5|7275.4|7272.6|7274.4|7271.6|22
1624385950000|2021-06-22 18:19:10|7274.4|7271.6|7275.3|7272.5|7275.3|7272.5|7274.3|7271.5|12
1624385960000|2021-06-22 18:19:20|7275.4|7272.6|7275.4|7272.6|7276.3|7273.5|7275.3|7272.5|30
1624385970000|2021-06-22 18:19:30|7275.3|7272.5|7277.4|7274.6|7278.4|7275.6|7275.3|7272.5|306
1624385980000|2021-06-22 18:19:40|7277.8|7275|7277.3|7274.5|7278.3|7275.5|7277.3|7274.5|25
1624385990000|2021-06-22 18:19:50|7275.4|7272.6|7275.4|7272.6|7276.4|7273.6|7274.4|7271.6|364
1624386000000|2021-06-22 18:20:00|7275.9|7273.1|7275.4|7272.6|7276.4|7273.6|7275.4|7272.6|111
1624386010000|2021-06-22 18:20:10|7276.3|7273.5|7274.4|7271.6|7276.4|7273.6|7274.4|7271.6|44
1624386020000|2021-06-22 18:20:20|7273.5|7270.7|7273.4|7270.6|7274.4|7271.6|7273.4|7270.6|36
1624386030000|2021-06-22 18:20:30|7273.9|7271.1|7273.4|7270.6|7273.9|7271.1|7272.5|7269.7|33
1624386040000|2021-06-22 18:20:40|7272.5|7269.7|7273.4|7270.6|7273.9|7271.1|7272.4|7269.6|83
1624386050000|2021-06-22 18:20:50|7273.9|7271.1|7273.4|7270.6|7273.9|7271.1|7273.4|7270.6|25
1624386060000|2021-06-22 18:21:00|7274.4|7271.6|7276.4|7273.6|7277.4|7274.6|7273.4|7270.6|201
1624386070000|2021-06-22 18:21:10|7275.4|7272.6|7274.9|7272.1|7276.4|7273.6|7274.4|7271.6|83
1624386080000|2021-06-22 18:21:20|7275.4|7272.6|7276.4|7273.6|7276.4|7273.6|7274.4|7271.6|38
1624386090000|2021-06-22 18:21:30|7275.9|7273.1|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|32
1624386100000|2021-06-22 18:21:40|7275.4|7272.6|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|44
1624386110000|2021-06-22 18:21:50|7276.9|7274.1|7278.4|7275.6|7278.4|7275.6|7276.9|7274.1|109
1624386120000|2021-06-22 18:22:00|7277.4|7274.6|7275.4|7272.6|7277.4|7274.6|7275.4|7272.6|50
1624386130000|2021-06-22 18:22:10|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|46
1624386140000|2021-06-22 18:22:20|7275.4|7272.6|7275.9|7273.1|7276.4|7273.6|7275.4|7272.6|62
1624386150000|2021-06-22 18:22:30|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|1
1624386160000|2021-06-22 18:22:40|7275.4|7272.6|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|32
1624386170000|2021-06-22 18:22:50|7275.5|7272.7|7275.4|7272.6|7276.4|7273.6|7275.4|7272.6|43
1624386180000|2021-06-22 18:23:00|7274.5|7271.7|7276.4|7273.6|7276.4|7273.6|7274.5|7271.7|109
1624386190000|2021-06-22 18:23:10|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7276.4|7273.6|16
1624386200000|2021-06-22 18:23:20|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|63
1624386210000|2021-06-22 18:23:30|7276.9|7274.1|7276.4|7273.6|7278.4|7275.6|7275.5|7272.7|282
1624386220000|2021-06-22 18:23:40|7275.5|7272.7|7276.4|7273.6|7276.5|7273.7|7275.5|7272.7|33
1624386230000|2021-06-22 18:23:50|7276.5|7273.7|7276.4|7273.6|7276.5|7273.7|7276.4|7273.6|13
1624386240000|2021-06-22 18:24:00|7276.5|7273.7|7275.4|7272.6|7276.5|7273.7|7275.4|7272.6|91
1624386250000|2021-06-22 18:24:10|7274.5|7271.7|7274.5|7271.7|7275.4|7272.6|7271.5|7268.7|221
1624386260000|2021-06-22 18:24:20|7275.4|7272.6|7275.5|7272.7|7275.5|7272.7|7274.5|7271.7|93
1624386270000|2021-06-22 18:24:30|7275.4|7272.6|7274.5|7271.7|7276.5|7273.7|7274.5|7271.7|174
1624386280000|2021-06-22 18:24:40|7275|7272.2|7275.5|7272.7|7276.5|7273.7|7275|7272.2|73
1624386290000|2021-06-22 18:24:50|7276|7273.2|7274.5|7271.7|7276.5|7273.7|7274.5|7271.7|120
1624386300000|2021-06-22 18:25:00|7273.5|7270.7|7271.5|7268.7|7274.5|7271.7|7270.5|7267.7|309
1624386310000|2021-06-22 18:25:10|7271.6|7268.8|7269.6|7266.8|7272.5|7269.7|7269.6|7266.8|170
1624386320000|2021-06-22 18:25:20|7269.5|7266.7|7270.5|7267.7|7271.5|7268.7|7269.5|7266.7|238
1624386330000|2021-06-22 18:25:30|7269.6|7266.8|7270.5|7267.7|7271.5|7268.7|7269.5|7266.7|98
1624386340000|2021-06-22 18:25:40|7271.5|7268.7|7270.5|7267.7|7271.5|7268.7|7269.5|7266.7|119
1624386350000|2021-06-22 18:25:50|||||||||11
1624386360000|2021-06-22 18:26:00|7269.6|7266.8|7269.5|7266.7|7269.6|7266.8|7268.5|7265.7|113
1624386370000|2021-06-22 18:26:10|||||||||15
1624386380000|2021-06-22 18:26:20|7270.5|7267.7|7269.5|7266.7|7270.5|7267.7|7269.5|7266.7|55
1624386390000|2021-06-22 18:26:30|7270|7267.2|7270.5|7267.7|7271.5|7268.7|7270|7267.2|62
1624386400000|2021-06-22 18:26:40|7271.5|7268.7|7271.5|7268.7|7272.5|7269.7|7270.5|7267.7|214
1624386410000|2021-06-22 18:26:50|7271|7268.2|7269.5|7266.7|7271.5|7268.7|7269.5|7266.7|174
1624386420000|2021-06-22 18:27:00|7268.5|7265.7|7268.6|7265.8|7269.5|7266.7|7267.5|7264.7|352
1624386430000|2021-06-22 18:27:10|7268.5|7265.7|7266.6|7263.8|7268.5|7265.7|7266.6|7263.8|325
1624386440000|2021-06-22 18:27:20|7267.1|7264.3|7265.6|7262.8|7267.5|7264.7|7264.6|7261.8|546
1624386450000|2021-06-22 18:27:30|7265.7|7262.9|7265.6|7262.8|7266.6|7263.8|7265.6|7262.8|325
1624386460000|2021-06-22 18:27:40|7265.7|7262.9|7268.6|7265.8|7269.6|7266.8|7264.7|7261.9|558
1624386470000|2021-06-22 18:27:50|7269.6|7266.8|7268.7|7265.9|7269.6|7266.8|7268.6|7265.8|528
1624386480000|2021-06-22 18:28:00|7268.6|7265.8|7274.7|7271.9|7275.1|7272.3|7267.2|7264.4|1142
1624386490000|2021-06-22 18:28:10|7275.6|7272.8|7277.7|7274.9|7278.7|7275.9|7274.7|7271.9|557
1624386500000|2021-06-22 18:28:20|7278.6|7275.8|7280.7|7277.9|7280.7|7277.9|7278.6|7275.8|559
1624386510000|2021-06-22 18:28:30|7281.7|7278.9|7283.7|7280.9|7284.7|7281.9|7280.7|7277.9|607
1624386520000|2021-06-22 18:28:40|7284.2|7281.4|7280.7|7277.9|7284.7|7281.9|7279.7|7276.9|480
1624386530000|2021-06-22 18:28:50|7281.2|7278.4|7283.7|7280.9|7283.7|7280.9|7280.7|7277.9|726
1624386540000|2021-06-22 18:29:00|7283.2|7280.4|7283.7|7280.9|7285.7|7282.9|7282.7|7279.9|771
1624386550000|2021-06-22 18:29:10|7284.6|7281.8|7283.7|7280.9|7284.7|7281.9|7282.7|7279.9|851
1624386560000|2021-06-22 18:29:20|7282.7|7279.9|7281.7|7278.9|7282.7|7279.9|7280.7|7277.9|487
1624386570000|2021-06-22 18:29:30|7282.7|7279.9|7282.7|7279.9|7283.2|7280.4|7281.7|7278.9|676
1624386580000|2021-06-22 18:29:40|7283.7|7280.9|7282.7|7279.9|7283.7|7280.9|7282.7|7279.9|480
1624386590000|2021-06-22 18:29:50|7281.7|7278.9|7280.7|7277.9|7282.7|7279.9|7280.7|7277.9|1131
1624386600000|2021-06-22 18:30:00|7279.7|7276.9|7279.2|7276.4|7279.7|7276.9|7274.7|7271.9|691
1624386610000|2021-06-22 18:30:10|7279.7|7276.9|7282.7|7279.9|7282.7|7279.9|7278.7|7275.9|173
1624386620000|2021-06-22 18:30:20|7283.6|7280.8|7283.6|7280.8|7284.7|7281.9|7283.6|7280.8|578
1624386630000|2021-06-22 18:30:30|7283.7|7280.9|7283.6|7280.8|7283.7|7280.9|7283.6|7280.8|27
1624386640000|2021-06-22 18:30:40|7283.7|7280.9|7282.6|7279.8|7284.6|7281.8|7281.6|7278.8|119
1624386650000|2021-06-22 18:30:50|7282.1|7279.3|7282.6|7279.8|7282.6|7279.8|7281.7|7278.9|31
1624386660000|2021-06-22 18:31:00|7281.7|7278.9|7280.7|7277.9|7282.6|7279.8|7280.6|7277.8|28
1624386670000|2021-06-22 18:31:10|7281.6|7278.8|7280.7|7277.9|7281.6|7278.8|7280.7|7277.9|33
1624386680000|2021-06-22 18:31:20|7280.6|7277.8|7280.7|7277.9|7280.7|7277.9|7279.7|7276.9|42
1624386690000|2021-06-22 18:31:30|7280.6|7277.8|7279.7|7276.9|7280.6|7277.8|7279.6|7276.8|35
1624386700000|2021-06-22 18:31:40|7280.1|7277.3|7279.7|7276.9|7280.6|7277.8|7279.6|7276.8|45
1624386710000|2021-06-22 18:31:50|7279.6|7276.8|7279.6|7276.8|7280.6|7277.8|7279.6|7276.8|29
1624386720000|2021-06-22 18:32:00|7279.7|7276.9|7279.7|7276.9|7279.7|7276.9|7279.6|7276.8|4
1624386730000|2021-06-22 18:32:10|7280.6|7277.8|7280.7|7277.9|7281.1|7278.3|7280.6|7277.8|51
1624386740000|2021-06-22 18:32:20|7280.6|7277.8|7280.6|7277.8|7280.7|7277.9|7280.6|7277.8|1
1624386750000|2021-06-22 18:32:30|7280.7|7277.9|7281.1|7278.3|7281.7|7278.9|7280.6|7277.8|30
1624386760000|2021-06-22 18:32:40|7280.7|7277.9|7280.6|7277.8|7280.7|7277.9|7280.1|7277.3|13
1624386770000|2021-06-22 18:32:50|7280.7|7277.9|7280.6|7277.8|7280.7|7277.9|7280.6|7277.8|9
1624386780000|2021-06-22 18:33:00|7279.6|7276.8|7280.1|7277.3|7280.6|7277.8|7279.6|7276.8|86
1624386790000|2021-06-22 18:33:10|7279.7|7276.9|7279.6|7276.8|7279.7|7276.9|7279.6|7276.8|4
1624386800000|2021-06-22 18:33:20|7279.1|7276.3|7278.7|7275.9|7279.1|7276.3|7278.6|7275.8|19
1624386810000|2021-06-22 18:33:30|7278.6|7275.8|7278.6|7275.8|7278.7|7275.9|7277.7|7274.9|42
1624386820000|2021-06-22 18:33:40|7278.1|7275.3|7276.7|7273.9|7278.1|7275.3|7276.7|7273.9|176
1624386830000|2021-06-22 18:33:50|7275.8|7273|7272.8|7270|7275.8|7273|7272.8|7270|1261
1624386840000|2021-06-22 18:34:00|7273.8|7271|7272.8|7270|7273.8|7271|7271.8|7269|69
1624386850000|2021-06-22 18:34:10|7271.8|7269|7271.8|7269|7271.8|7269|7270.8|7268|157
1624386860000|2021-06-22 18:34:20|7270.9|7268.1|7271.8|7269|7271.8|7269|7270.8|7268|62
1624386870000|2021-06-22 18:34:30|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|40
1624386880000|2021-06-22 18:34:40|7269.8|7267|7269.8|7267|7270.8|7268|7269.8|7267|88
1624386890000|2021-06-22 18:34:50|7270.3|7267.5|7271.8|7269|7271.8|7269|7269.8|7267|34
1624386900000|2021-06-22 18:35:00|7270.9|7268.1|7269.8|7267|7271.8|7269|7269.8|7267|541
1624386910000|2021-06-22 18:35:10|7269.3|7266.5|7272.9|7270.1|7273.8|7271|7269.3|7266.5|242
1624386920000|2021-06-22 18:35:20|7273.3|7270.5|7273.9|7271.1|7274.8|7272|7272.8|7270|59
1624386930000|2021-06-22 18:35:30|7274.8|7272|7274.8|7272|7274.9|7272.1|7273.9|7271.1|31
1624386940000|2021-06-22 18:35:40|7273.9|7271.1|7274.8|7272|7274.8|7272|7272.9|7270.1|226
1624386950000|2021-06-22 18:35:50|7274.4|7271.6|7274.8|7272|7274.9|7272.1|7273.9|7271.1|85
1624386960000|2021-06-22 18:36:00|7274.9|7272.1|7275.8|7273|7275.8|7273|7274.8|7272|96
1624386970000|2021-06-22 18:36:10|7275.9|7273.1|7274.9|7272.1|7275.9|7273.1|7274.8|7272|10
1624386980000|2021-06-22 18:36:20|7274.8|7272|7276.8|7274|7277.8|7275|7273.9|7271.1|400
1624386990000|2021-06-22 18:36:30|7277.8|7275|7276.8|7274|7277.8|7275|7276.8|7274|33
1624387000000|2021-06-22 18:36:40|7275.8|7273|7275.8|7273|7276.8|7274|7275.8|7273|24
1624387010000|2021-06-22 18:36:50|7276.3|7273.5|7276.8|7274|7276.8|7274|7275.8|7273|14
1624387020000|2021-06-22 18:37:00|7276.3|7273.5|7274.8|7272|7276.8|7274|7272.9|7270.1|319
1624387030000|2021-06-22 18:37:10|7273.8|7271|7272.9|7270.1|7274.8|7272|7272.9|7270.1|54
1624387040000|2021-06-22 18:37:20|7273.8|7271|7273.8|7271|7274.8|7272|7273.4|7270.6|37
1624387050000|2021-06-22 18:37:30|7274.8|7272|7273.8|7271|7274.8|7272|7273.8|7271|22
1624387060000|2021-06-22 18:37:40|7273.9|7271.1|7274.8|7272|7274.8|7272|7273.9|7271.1|19
1624387070000|2021-06-22 18:37:50|7274.9|7272.1|7275.8|7273|7275.8|7273|7274.8|7272|151
1624387080000|2021-06-22 18:38:00|7275.3|7272.5|7274.4|7271.6|7275.3|7272.5|7273.8|7271|43
1624387090000|2021-06-22 18:38:10|7274.8|7272|7275.8|7273|7276.8|7274|7273.9|7271.1|46
1624387100000|2021-06-22 18:38:20|7276.8|7274|7276.8|7274|7276.8|7274|7275.8|7273|20
1624387110000|2021-06-22 18:38:30|7275.9|7273.1|7276.8|7274|7276.8|7274|7275.9|7273.1|34
1624387120000|2021-06-22 18:38:40|7276.4|7273.6|7275.8|7273|7276.8|7274|7275.8|7273|14
1624387130000|2021-06-22 18:38:50|||||||||1
1624387140000|2021-06-22 18:39:00|7276.3|7273.5|7275.8|7273|7276.8|7274|7275.8|7273|20
1624387150000|2021-06-22 18:39:10|||||||||115
1624387160000|2021-06-22 18:39:20|7275.4|7272.6|7277.8|7275|7277.8|7275|7274.9|7272.1|143
1624387170000|2021-06-22 18:39:30|7276.8|7274|7277.8|7275|7278.8|7276|7276.8|7274|581
1624387180000|2021-06-22 18:39:40|7278.8|7276|7278.8|7276|7278.8|7276|7278.8|7276|18
1624387190000|2021-06-22 18:39:50|7279.3|7276.5|7281.8|7279|7282.2|7279.4|7279.3|7276.5|526
1624387200000|2021-06-22 18:40:00|7281.7|7278.9|7280.8|7278|7282.7|7279.9|7280.7|7277.9|110
1624387210000|2021-06-22 18:40:10|||||||||3
1624387220000|2021-06-22 18:40:20|7280.7|7277.9|7279.7|7276.9|7280.7|7277.9|7278.8|7276|79
1624387230000|2021-06-22 18:40:30|7278.8|7276|7278.8|7276|7279.7|7276.9|7277.8|7275|34
1624387240000|2021-06-22 18:40:40|7279.2|7276.4|7280.3|7277.5|7280.8|7278|7279.2|7276.4|25
1624387250000|2021-06-22 18:40:50|7280.8|7278|7280.8|7278|7280.8|7278|7280.7|7277.9|8
1624387260000|2021-06-22 18:41:00|7282.6|7279.8|7283.2|7280.4|7285.2|7282.4|7282.6|7279.8|202
1624387270000|2021-06-22 18:41:10|7282.7|7279.9|7283.7|7280.9|7283.7|7280.9|7282.7|7279.9|15
1624387280000|2021-06-22 18:41:20|7283.2|7280.4|7284.6|7281.8|7285.6|7282.8|7283.2|7280.4|570
1624387290000|2021-06-22 18:41:30|7285.1|7282.3|7286.6|7283.8|7286.6|7283.8|7284.6|7281.8|141
1624387300000|2021-06-22 18:41:40|7286.1|7283.3|7286.6|7283.8|7286.6|7283.8|7285.7|7282.9|46
1624387310000|2021-06-22 18:41:50|7285.7|7282.9|7286.6|7283.8|7286.6|7283.8|7284.7|7281.9|58
1624387320000|2021-06-22 18:42:00|7288.6|7285.8|7288.6|7285.8|7289.6|7286.8|7288.6|7285.8|231
1624387330000|2021-06-22 18:42:10|7289.6|7286.8|7291.5|7288.7|7292|7289.2|7289.6|7286.8|271
1624387340000|2021-06-22 18:42:20|7292.4|7289.6|7292.5|7289.7|7292.5|7289.7|7292.4|7289.6|379
1624387350000|2021-06-22 18:42:30|7293|7290.2|7291.5|7288.7|7293.5|7290.7|7291.5|7288.7|255
1624387360000|2021-06-22 18:42:40|7292.4|7289.6|7292.5|7289.7|7292.5|7289.7|7291.5|7288.7|50
1624387370000|2021-06-22 18:42:50|7291.5|7288.7|7289.5|7286.7|7291.5|7288.7|7289.5|7286.7|65
1624387380000|2021-06-22 18:43:00|||||||||16
1624387390000|2021-06-22 18:43:10|7290.5|7287.7|7289.5|7286.7|7290.5|7287.7|7289.5|7286.7|72
1624387400000|2021-06-22 18:43:20|7288.5|7285.7|7289.5|7286.7|7290|7287.2|7288.5|7285.7|76
1624387410000|2021-06-22 18:43:30|7289|7286.2|7289.5|7286.7|7289.5|7286.7|7289|7286.2|13
1624387420000|2021-06-22 18:43:40|7289|7286.2|7289.5|7286.7|7289.5|7286.7|7288.5|7285.7|11
1624387430000|2021-06-22 18:43:50|7290.4|7287.6|7290.5|7287.7|7290.5|7287.7|7290|7287.2|34
1624387440000|2021-06-22 18:44:00|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7
1624387450000|2021-06-22 18:44:10|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|12
1624387460000|2021-06-22 18:44:20|||||||||10
1624387470000|2021-06-22 18:44:30|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|10
1624387480000|2021-06-22 18:44:40|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|19
1624387490000|2021-06-22 18:44:50|7289.5|7286.7|7290.5|7287.7|7290.5|7287.7|7289.5|7286.7|12
1624387500000|2021-06-22 18:45:00|7289.5|7286.7|7289.5|7286.7|7290|7287.2|7288.5|7285.7|35
1624387510000|2021-06-22 18:45:10|7290|7287.2|7291.4|7288.6|7291.5|7288.7|7289.5|7286.7|82
1624387520000|2021-06-22 18:45:20|7291.5|7288.7|7293.5|7290.7|7293.5|7290.7|7291.4|7288.6|34
1624387530000|2021-06-22 18:45:30|||||||||10
1624387540000|2021-06-22 18:45:40|7295|7292.2|7293.4|7290.6|7295.4|7292.6|7293.4|7290.6|89
1624387550000|2021-06-22 18:45:50|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|22
1624387560000|2021-06-22 18:46:00|||||||||16
1624387570000|2021-06-22 18:46:10|7291.4|7288.6|7291.4|7288.6|7292.4|7289.6|7291.4|7288.6|37
1624387580000|2021-06-22 18:46:20|7290.9|7288.1|7290.4|7287.6|7290.9|7288.1|7290.4|7287.6|77
1624387590000|2021-06-22 18:46:30|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7290.9|7288.1|40
1624387600000|2021-06-22 18:46:40|7291.5|7288.7|7290.4|7287.6|7292.4|7289.6|7290.4|7287.6|18
1624387610000|2021-06-22 18:46:50|7290.9|7288.1|7291.4|7288.6|7291.4|7288.6|7290.4|7287.6|34
1624387620000|2021-06-22 18:47:00|||||||||3
1624387630000|2021-06-22 18:47:10|7290|7287.2|7289.5|7286.7|7290.5|7287.7|7289.5|7286.7|153
1624387640000|2021-06-22 18:47:20|7289.9|7287.1|7289.5|7286.7|7289.9|7287.1|7289.4|7286.6|24
1624387650000|2021-06-22 18:47:30|7290.4|7287.6|7290|7287.2|7290.5|7287.7|7289.5|7286.7|12
1624387660000|2021-06-22 18:47:40|7290.4|7287.6|7289.5|7286.7|7290.5|7287.7|7289.5|7286.7|2
1624387670000|2021-06-22 18:47:50|||||||||1
1624387680000|2021-06-22 18:48:00|7290|7287.2|7289.5|7286.7|7290.5|7287.7|7289.5|7286.7|12
1624387690000|2021-06-22 18:48:10|||||||||3
1624387700000|2021-06-22 18:48:20|||||||||13
1624387710000|2021-06-22 18:48:30|7290.4|7287.6|7290.5|7287.7|7290.5|7287.7|7290.4|7287.6|6
1624387720000|2021-06-22 18:48:40|||||||||26
1624387730000|2021-06-22 18:48:50|||||||||3
1624387740000|2021-06-22 18:49:00|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|21
1624387750000|2021-06-22 18:49:10|||||||||1
1624387760000|2021-06-22 18:49:20|7290.4|7287.6|7290.5|7287.7|7290.5|7287.7|7290.4|7287.6|12
1624387780000|2021-06-22 18:49:40|||||||||44
1624387790000|2021-06-22 18:49:50|7290|7287.2|7289.5|7286.7|7290|7287.2|7288.5|7285.7|39
1624387800000|2021-06-22 18:50:00|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.4|7287.6|56
1624387810000|2021-06-22 18:50:10|||||||||6
1624387820000|2021-06-22 18:50:20|||||||||7
1624387830000|2021-06-22 18:50:30|||||||||1
1624387840000|2021-06-22 18:50:40|||||||||48
1624387850000|2021-06-22 18:50:50|||||||||4
1624387860000|2021-06-22 18:51:00|||||||||10
1624387870000|2021-06-22 18:51:10|||||||||7
1624387890000|2021-06-22 18:51:30|7291.5|7288.7|7292.4|7289.6|7293.4|7290.6|7290.5|7287.7|210
1624387900000|2021-06-22 18:51:40|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7291.5|7288.7|100
1624387910000|2021-06-22 18:51:50|||||||||14
1624387920000|2021-06-22 18:52:00|||||||||2
1624387930000|2021-06-22 18:52:10|7293.4|7290.6|7291.5|7288.7|7293.5|7290.7|7291.5|7288.7|28
1624387940000|2021-06-22 18:52:20|||||||||2
1624387960000|2021-06-22 18:52:40|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|9
1624387970000|2021-06-22 18:52:50|||||||||1
1624387980000|2021-06-22 18:53:00|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|11
1624387990000|2021-06-22 18:53:10|7288.5|7285.7|7292.4|7289.6|7292.4|7289.6|7288.5|7285.7|588
1624388000000|2021-06-22 18:53:20|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|49
1624388020000|2021-06-22 18:53:40|||||||||3
1624388030000|2021-06-22 18:53:50|7293.9|7291.1|7293.4|7290.6|7294.4|7291.6|7293.4|7290.6|84
1624388040000|2021-06-22 18:54:00|||||||||15
1624388050000|2021-06-22 18:54:10|||||||||38
1624388070000|2021-06-22 18:54:30|||||||||5
1624388080000|2021-06-22 18:54:40|||||||||1
1624388090000|2021-06-22 18:54:50|7294.4|7291.6|7293.4|7290.6|7294.4|7291.6|7293.4|7290.6|46
1624388100000|2021-06-22 18:55:00|||||||||7
1624388110000|2021-06-22 18:55:10|7292.4|7289.6|7293.4|7290.6|7293.4|7290.6|7292.4|7289.6|25
1624388120000|2021-06-22 18:55:20|7292.4|7289.6|7292.4|7289.6|7293.4|7290.6|7292.4|7289.6|30
1624388140000|2021-06-22 18:55:40|7293.4|7290.6|7294.4|7291.6|7294.4|7291.6|7293.4|7290.6|21
1624388150000|2021-06-22 18:55:50|7293.4|7290.6|7291.4|7288.6|7293.4|7290.6|7290.5|7287.7|186
1624388160000|2021-06-22 18:56:00|7291.5|7288.7|7291.4|7288.6|7291.5|7288.7|7291.4|7288.6|9
1624388170000|2021-06-22 18:56:10|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.4|7288.6|4
1624388180000|2021-06-22 18:56:20|||||||||4
1624388190000|2021-06-22 18:56:30|7291.4|7288.6|7291.5|7288.7|7291.5|7288.7|7291.4|7288.6|1
1624388200000|2021-06-22 18:56:40|7291.4|7288.6|7291.5|7288.7|7291.5|7288.7|7290.5|7287.7|16
1624388210000|2021-06-22 18:56:50|7291.4|7288.6|7291.4|7288.6|7291.5|7288.7|7291.4|7288.6|1
1624388220000|2021-06-22 18:57:00|7291.5|7288.7|7291.5|7288.7|7291.9|7289.1|7291.5|7288.7|72
1624388230000|2021-06-22 18:57:10|||||||||19
1624388240000|2021-06-22 18:57:20|7291|7288.2|7291.5|7288.7|7291.5|7288.7|7291|7288.2|11
1624388250000|2021-06-22 18:57:30|7291|7288.2|7291|7288.2|7291|7288.2|7291|7288.2|6
1624388260000|2021-06-22 18:57:40|7291.5|7288.7|7291|7288.2|7291.5|7288.7|7291|7288.2|10
1624388270000|2021-06-22 18:57:50|7291.5|7288.7|7292|7289.2|7292.5|7289.7|7291.5|7288.7|35
1624388280000|2021-06-22 18:58:00|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|4
1624388290000|2021-06-22 18:58:10|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|8
1624388300000|2021-06-22 18:58:20|7291.5|7288.7|7292.5|7289.7|7294.5|7291.7|7290.5|7287.7|142
1624388310000|2021-06-22 18:58:30|||||||||11
1624388330000|2021-06-22 18:58:50|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|6
1624388340000|2021-06-22 18:59:00|||||||||4
1624388350000|2021-06-22 18:59:10|7291|7288.2|7291.5|7288.7|7291.5|7288.7|7290.5|7287.7|13
1624388360000|2021-06-22 18:59:20|7292.5|7289.7|7291.5|7288.7|7292.5|7289.7|7291.5|7288.7|19
1624388370000|2021-06-22 18:59:30|7293.4|7290.6|7293.5|7290.7|7293.5|7290.7|7293.4|7290.6|59
1624388380000|2021-06-22 18:59:40|7294|7291.2|7293.5|7290.7|7294.5|7291.7|7293.5|7290.7|81
1624388400000|2021-06-22 19:00:00|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|10
1624388410000|2021-06-22 19:00:10|7291.5|7288.7|7293|7290.2|7293.5|7290.7|7291.5|7288.7|103
1624388420000|2021-06-22 19:00:20|7292.5|7289.7|7294|7291.2|7294.5|7291.7|7292.5|7289.7|82
1624388430000|2021-06-22 19:00:30|7294.4|7291.6|7294|7291.2|7294.4|7291.6|7294|7291.2|4
1624388440000|2021-06-22 19:00:40|7294.5|7291.7|7293.5|7290.7|7294.5|7291.7|7293.5|7290.7|11
1624388450000|2021-06-22 19:00:50|||||||||2
1624388460000|2021-06-22 19:01:00|7294.4|7291.6|7294.4|7291.6|7294.5|7291.7|7294.4|7291.6|5
1624388470000|2021-06-22 19:01:10|7294.5|7291.7|7292|7289.2|7294.5|7291.7|7291.5|7288.7|432
1624388480000|2021-06-22 19:01:20|7292.1|7289.3|7292.5|7289.7|7292.5|7289.7|7292.1|7289.3|1
1624388490000|2021-06-22 19:01:30|7292|7289.2|7293.5|7290.7|7293.5|7290.7|7291.6|7288.8|34
1624388510000|2021-06-22 19:01:50|7292.6|7289.8|7293.5|7290.7|7293.5|7290.7|7292.6|7289.8|10
1624388520000|2021-06-22 19:02:00|7295.5|7292.7|7293|7290.2|7295.5|7292.7|7293|7290.2|113
1624388530000|2021-06-22 19:02:10|7293.5|7290.7|7293.5|7290.7|7294.5|7291.7|7293|7290.2|8
1624388540000|2021-06-22 19:02:20|||||||||3
1624485600000|2021-06-23 22:00:00|7320.6|7317.8|7319.7|7315.7|7321.7|7317.8|7319.6|7315.7|45
1624485610000|2021-06-23 22:00:10|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.1|7316.3|5
1624485620000|2021-06-23 22:00:20|7320.7|7316.7|7321.1|7318.3|7321.1|7318.3|7320.6|7316.7|10
1624485630000|2021-06-23 22:00:30|7321.6|7318.8|7322.1|7319.3|7322.1|7319.3|7321.6|7318.8|5
1624485640000|2021-06-23 22:00:40|7322.2|7319.4|7321.1|7318.3|7323.1|7320.3|7321.1|7318.3|17
1624485650000|2021-06-23 22:00:50|||||||||3
1624485660000|2021-06-23 22:01:00|7321.5|7318.7|7321.6|7318.8|7322.1|7319.3|7321.5|7318.7|20
1624485670000|2021-06-23 22:01:10|7322|7319.2|7321.6|7318.8|7322.6|7319.8|7321.6|7318.8|4
1624485680000|2021-06-23 22:01:20|7322.1|7319.3|7321.6|7318.8|7322.5|7319.7|7321.6|7318.8|2
1624485690000|2021-06-23 22:01:30|7321.1|7318.3|7320.1|7317.3|7321.6|7318.8|7320.1|7317.3|8
1624485700000|2021-06-23 22:01:40|||||||||1
1624485710000|2021-06-23 22:01:50|7320.5|7317.7|7320.6|7317.8|7321.7|7317.8|7320.5|7316.7|3
1624485720000|2021-06-23 22:02:00|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|0
1624485730000|2021-06-23 22:02:10|||||||||4
1624485740000|2021-06-23 22:02:20|||||||||1
1624485750000|2021-06-23 22:02:30|7322|7319.2|7322.1|7319.3|7322.1|7319.3|7322|7319.2|5
1624485780000|2021-06-23 22:03:00|||||||||4
1624485790000|2021-06-23 22:03:10|||||||||1
1624485800000|2021-06-23 22:03:20|||||||||3
1624485820000|2021-06-23 22:03:40|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7
1624485850000|2021-06-23 22:04:10|7323.6|7320.8|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|15
1624485870000|2021-06-23 22:04:30|7323.2|7320.4|7323.1|7320.3|7323.2|7320.4|7323.1|7320.3|3
1624485880000|2021-06-23 22:04:40|||||||||2
1624485890000|2021-06-23 22:04:50|7323.5|7320.7|7323.1|7320.3|7323.5|7320.7|7323.1|7320.3|2
1624485900000|2021-06-23 22:05:00|||||||||2
1624485910000|2021-06-23 22:05:10|7323.2|7320.4|7324.1|7321.3|7325|7322.2|7323.2|7320.4|16
1624485920000|2021-06-23 22:05:20|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|1
1624485930000|2021-06-23 22:05:30|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|4
1624485940000|2021-06-23 22:05:40|||||||||3
1624485950000|2021-06-23 22:05:50|||||||||6
1624485990000|2021-06-23 22:06:30|||||||||1
1624486010000|2021-06-23 22:06:50|7325.6|7322.8|7326|7323.2|7326|7323.2|7325.6|7322.8|50
1624486030000|2021-06-23 22:07:10|||||||||1
1624486040000|2021-06-23 22:07:20|7324.2|7321.4|7324.1|7321.3|7324.2|7321.4|7324|7321.2|8
1624486050000|2021-06-23 22:07:30|||||||||2
1624486060000|2021-06-23 22:07:40|||||||||1
1624486070000|2021-06-23 22:07:50|7324|7321.2|7323.1|7320.3|7324|7321.2|7323.1|7320.3|2
1624486080000|2021-06-23 22:08:00|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|1
1624486090000|2021-06-23 22:08:10|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|0
1624486100000|2021-06-23 22:08:20|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|0
1624486110000|2021-06-23 22:08:30|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|1
1624486120000|2021-06-23 22:08:40|||||||||1
1624486140000|2021-06-23 22:09:00|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|1
1624486160000|2021-06-23 22:09:20|7324.1|7321.3|7324.1|7321.3|7324.5|7321.7|7324.1|7321.3|0
1624486180000|2021-06-23 22:09:40|||||||||1
1624486190000|2021-06-23 22:09:50|||||||||1
1624486200000|2021-06-23 22:10:00|||||||||2
1624486210000|2021-06-23 22:10:10|7324.5|7321.7|7324.1|7321.3|7324.5|7321.7|7324.1|7321.3|1
1624486230000|2021-06-23 22:10:30|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|4
1624486240000|2021-06-23 22:10:40|7324.6|7321.8|7324.5|7321.7|7325.1|7322.3|7324.5|7321.7|0
1624486250000|2021-06-23 22:10:50|7324.1|7321.3|7324.1|7321.3|7324.5|7321.7|7324.1|7321.3|1
1624486260000|2021-06-23 22:11:00|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|2
1624486270000|2021-06-23 22:11:10|7325|7322.2|7325|7322.2|7325.1|7322.3|7325|7322.2|0
1624486290000|2021-06-23 22:11:30|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|4
1624486300000|2021-06-23 22:11:40|||||||||2
1624486330000|2021-06-23 22:12:10|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|13
1624486340000|2021-06-23 22:12:20|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7
1624486350000|2021-06-23 22:12:30|||||||||1
1624486380000|2021-06-23 22:13:00|||||||||1
1624486410000|2021-06-23 22:13:30|7324|7321.2|7323.1|7320.3|7324|7321.2|7323.1|7320.3|8
1624486430000|2021-06-23 22:13:50|||||||||2
1624486440000|2021-06-23 22:14:00|7323.5|7320.7|7323.6|7320.8|7323.6|7320.8|7323.5|7320.7|3
1624486460000|2021-06-23 22:14:20|7324.1|7321.3|7323.6|7320.8|7324.1|7321.3|7323.6|7320.8|1
1624486470000|2021-06-23 22:14:30|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|0
1624486480000|2021-06-23 22:14:40|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|1
1624486500000|2021-06-23 22:15:00|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|0
1624486530000|2021-06-23 22:15:30|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|10
1624486540000|2021-06-23 22:15:40|||||||||1
1624486580000|2021-06-23 22:16:20|||||||||1
1624486590000|2021-06-23 22:16:30|||||||||2
1624486610000|2021-06-23 22:16:50|||||||||1
1624486640000|2021-06-23 22:17:20|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|0
1624486670000|2021-06-23 22:17:50|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|8
1624486690000|2021-06-23 22:18:10|||||||||2
1624486710000|2021-06-23 22:18:30|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|3
1624486740000|2021-06-23 22:19:00|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|1
1624486760000|2021-06-23 22:19:20|||||||||1
1624486770000|2021-06-23 22:19:30|||||||||1
1624486780000|2021-06-23 22:19:40|||||||||1
1624486800000|2021-06-23 22:20:00|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|0
1624486830000|2021-06-23 22:20:30|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|2
1624486850000|2021-06-23 22:20:50|7322.9|7320.1|7323|7320.2|7323|7320.2|7322.9|7320.1|0
1624486860000|2021-06-23 22:21:00|||||||||1
1624486870000|2021-06-23 22:21:10|||||||||5
1624486990000|2021-06-23 22:23:10|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|8
1624487000000|2021-06-23 22:23:20|||||||||1
1624487010000|2021-06-23 22:23:30|||||||||1
1624487030000|2021-06-23 22:23:50|7324.4|7321.6|7325|7322.2|7325|7322.2|7324.4|7321.6|7
1624487040000|2021-06-23 22:24:00|||||||||1
1624487060000|2021-06-23 22:24:20|||||||||2
1624487080000|2021-06-23 22:24:40|||||||||2
1624487090000|2021-06-23 22:24:50|||||||||3
1624487130000|2021-06-23 22:25:30|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|5
1624487160000|2021-06-23 22:26:00|||||||||1
1624487170000|2021-06-23 22:26:10|||||||||4
1624487210000|2021-06-23 22:26:50|7325.5|7322.7|7325|7322.2|7325.5|7322.7|7325|7322.2|9
1624487220000|2021-06-23 22:27:00|||||||||1
1624487230000|2021-06-23 22:27:10|7324.9|7322.1|7324|7321.2|7324.9|7322.1|7324|7321.2|2
1624487250000|2021-06-23 22:27:30|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|1
1624487260000|2021-06-23 22:27:40|7324|7321.2|7324.5|7321.7|7325|7322.2|7324|7321.2|1
1624487270000|2021-06-23 22:27:50|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|0
1624487280000|2021-06-23 22:28:00|||||||||1
1624487290000|2021-06-23 22:28:10|||||||||1
1624487320000|2021-06-23 22:28:40|7324.5|7321.7|7324|7321.2|7324.5|7321.7|7324|7321.2|1
1624487330000|2021-06-23 22:28:50|||||||||1
1624487340000|2021-06-23 22:29:00|7324.6|7321.8|7324.1|7321.3|7324.6|7321.8|7324.1|7321.3|0
1624487370000|2021-06-23 22:29:30|7323.6|7320.8|7323|7320.2|7323.6|7320.8|7323|7320.2|7
1624487380000|2021-06-23 22:29:40|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|2
1624487400000|2021-06-23 22:30:00|7323|7320.2|7323|7320.2|7323.5|7320.7|7323|7320.2|3
1624487410000|2021-06-23 22:30:10|||||||||1
1624487420000|2021-06-23 22:30:20|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|2
1624487430000|2021-06-23 22:30:30|||||||||1
1624487440000|2021-06-23 22:30:40|||||||||2
1624487450000|2021-06-23 22:30:50|||||||||3
1624487460000|2021-06-23 22:31:00|7321.6|7318.8|7321|7318.2|7321.6|7318.8|7321|7318.2|12
1624487470000|2021-06-23 22:31:10|||||||||3
1624487500000|2021-06-23 22:31:40|7320.1|7317.3|7320.1|7317.3|7320.5|7317.7|7320.1|7317.3|4
1624487510000|2021-06-23 22:31:50|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|5
1624487530000|2021-06-23 22:32:10|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|10
1624487540000|2021-06-23 22:32:20|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|0
1624487560000|2021-06-23 22:32:40|7321.1|7318.3|7321|7318.2|7321.1|7318.3|7321|7318.2|1
1624487570000|2021-06-23 22:32:50|7321.5|7318.7|7321|7318.2|7321.5|7318.7|7321|7318.2|6
1624487580000|2021-06-23 22:33:00|||||||||4
1624487590000|2021-06-23 22:33:10|||||||||1
1624487600000|2021-06-23 22:33:20|||||||||1
1624487610000|2021-06-23 22:33:30|7320.6|7317.8|7320.1|7317.3|7320.6|7317.8|7320.1|7317.3|1
1624487620000|2021-06-23 22:33:40|||||||||1
1624487660000|2021-06-23 22:34:20|7320|7317.2|7320|7317.2|7320.1|7317.3|7320|7317.2|3
1624487670000|2021-06-23 22:34:30|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320|7317.2|2
1624487680000|2021-06-23 22:34:40|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|0
1624487700000|2021-06-23 22:35:00|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319|7316.2|17
1624487710000|2021-06-23 22:35:10|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|1
1624487720000|2021-06-23 22:35:20|||||||||3
1624487730000|2021-06-23 22:35:30|7318.1|7315.3|7319|7316.2|7319|7316.2|7318.1|7315.3|7
1624487740000|2021-06-23 22:35:40|7318.6|7315.8|7319|7316.2|7319|7316.2|7318.6|7315.8|3
1624487760000|2021-06-23 22:36:00|||||||||2
1624487770000|2021-06-23 22:36:10|||||||||3
1624487790000|2021-06-23 22:36:30|||||||||1
1624487810000|2021-06-23 22:36:50|||||||||6
1624487820000|2021-06-23 22:37:00|||||||||6
1624487830000|2021-06-23 22:37:10|7319.5|7316.7|7321|7318.2|7321|7318.2|7319.5|7316.7|13
1624487840000|2021-06-23 22:37:20|||||||||2
1624487850000|2021-06-23 22:37:30|||||||||4
1624487860000|2021-06-23 22:37:40|||||||||2
1624487880000|2021-06-23 22:38:00|||||||||3
1624487890000|2021-06-23 22:38:10|||||||||3
1624487900000|2021-06-23 22:38:20|||||||||2
1624487910000|2021-06-23 22:38:30|7320.1|7317.3|7320|7317.2|7320.1|7317.3|7320|7317.2|4
1624487930000|2021-06-23 22:38:50|||||||||2
1624487940000|2021-06-23 22:39:00|||||||||5
1624487950000|2021-06-23 22:39:10|||||||||2
1624487970000|2021-06-23 22:39:30|||||||||1
1624487980000|2021-06-23 22:39:40|||||||||1
1624487990000|2021-06-23 22:39:50|||||||||2
1624488010000|2021-06-23 22:40:10|||||||||1
1624488020000|2021-06-23 22:40:20|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|2
1624488030000|2021-06-23 22:40:30|7319.1|7316.3|7319.6|7316.8|7320|7317.2|7319.1|7316.3|5
1624488050000|2021-06-23 22:40:50|7319.1|7316.3|7320|7317.2|7320|7317.2|7319.1|7316.3|2
1624488070000|2021-06-23 22:41:10|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|6
1624488080000|2021-06-23 22:41:20|||||||||1
1624488090000|2021-06-23 22:41:30|7320|7317.2|7320.1|7317.3|7320.1|7317.3|7320|7317.2|3
1624488100000|2021-06-23 22:41:40|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1624488110000|2021-06-23 22:41:50|||||||||6
1624488120000|2021-06-23 22:42:00|||||||||1
1624488130000|2021-06-23 22:42:10|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|8
1624488140000|2021-06-23 22:42:20|7320.1|7317.3|7320|7317.2|7320.1|7317.3|7320|7317.2|2
1624488150000|2021-06-23 22:42:30|||||||||2
1624488170000|2021-06-23 22:42:50|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|1
1624488180000|2021-06-23 22:43:00|7320.1|7317.3|7320|7317.2|7320.1|7317.3|7320|7317.2|1
1624488190000|2021-06-23 22:43:10|||||||||1
1624488220000|2021-06-23 22:43:40|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|2
1624488230000|2021-06-23 22:43:50|7320.1|7317.3|7320|7317.2|7320.1|7317.3|7320|7317.2|0
1624488240000|2021-06-23 22:44:00|7320.5|7317.7|7320|7317.2|7321|7318.2|7320|7317.2|8
1624488280000|2021-06-23 22:44:40|||||||||2
1624488290000|2021-06-23 22:44:50|||||||||2
1624488300000|2021-06-23 22:45:00|7319.1|7316.3|7319|7316.2|7319.1|7316.3|7319|7316.2|9
1624488310000|2021-06-23 22:45:10|||||||||1
1624488330000|2021-06-23 22:45:30|||||||||1
1624488340000|2021-06-23 22:45:40|||||||||1
1624488350000|2021-06-23 22:45:50|||||||||1
1624488370000|2021-06-23 22:46:10|||||||||2
1624488380000|2021-06-23 22:46:20|||||||||1
1624488390000|2021-06-23 22:46:30|7318.1|7315.3|7318|7315.2|7318.1|7315.3|7318|7315.2|9
1624488400000|2021-06-23 22:46:40|||||||||5
1624488410000|2021-06-23 22:46:50|||||||||1
1624488420000|2021-06-23 22:47:00|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|6
1624488430000|2021-06-23 22:47:10|||||||||1
1624488440000|2021-06-23 22:47:20|||||||||2
1624488450000|2021-06-23 22:47:30|||||||||3
1624488460000|2021-06-23 22:47:40|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|6
1624488480000|2021-06-23 22:48:00|7319.1|7316.3|7319|7316.2|7319.1|7316.3|7319|7316.2|0
1624488490000|2021-06-23 22:48:10|7319.5|7316.7|7320|7317.2|7320|7317.2|7319.5|7316.7|4
1624488500000|2021-06-23 22:48:20|||||||||1
1624488510000|2021-06-23 22:48:30|||||||||2
1624488520000|2021-06-23 22:48:40|||||||||1
1624488540000|2021-06-23 22:49:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1624488550000|2021-06-23 22:49:10|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|0
1624488560000|2021-06-23 22:49:20|||||||||2
1624488570000|2021-06-23 22:49:30|||||||||1
1624488580000|2021-06-23 22:49:40|||||||||1
1624488590000|2021-06-23 22:49:50|7320.1|7317.3|7320.5|7317.7|7320.5|7317.7|7320.1|7317.3|3
1624488600000|2021-06-23 22:50:00|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|0
1624488610000|2021-06-23 22:50:10|||||||||5
1624488620000|2021-06-23 22:50:20|||||||||1
1624488640000|2021-06-23 22:50:40|||||||||2
1624488650000|2021-06-23 22:50:50|||||||||2
1624488670000|2021-06-23 22:51:10|||||||||1
1624488690000|2021-06-23 22:51:30|||||||||1
1624488700000|2021-06-23 22:51:40|||||||||2
1624488710000|2021-06-23 22:51:50|||||||||5
1624488730000|2021-06-23 22:52:10|||||||||5
1624488740000|2021-06-23 22:52:20|||||||||2
1624488760000|2021-06-23 22:52:40|||||||||1
1624488770000|2021-06-23 22:52:50|||||||||1
1624488780000|2021-06-23 22:53:00|||||||||3
1624488800000|2021-06-23 22:53:20|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|4
1624488810000|2021-06-23 22:53:30|7321.1|7318.3|7321.5|7318.7|7321.5|7318.7|7321|7318.2|9
1624488820000|2021-06-23 22:53:40|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|0
1624488830000|2021-06-23 22:53:50|||||||||1
1624488850000|2021-06-23 22:54:10|7321.5|7318.7|7321.1|7318.3|7321.5|7318.7|7321.1|7318.3|7
1624488860000|2021-06-23 22:54:20|||||||||1
1624488870000|2021-06-23 22:54:30|7320.5|7317.7|7320|7317.2|7320.5|7317.7|7320|7317.2|4
1624488920000|2021-06-23 22:55:20|||||||||1
1624488930000|2021-06-23 22:55:30|||||||||1
1624488940000|2021-06-23 22:55:40|||||||||1
1624488950000|2021-06-23 22:55:50|||||||||3
1624488980000|2021-06-23 22:56:20|||||||||1
1624489000000|2021-06-23 22:56:40|||||||||1
1624489010000|2021-06-23 22:56:50|||||||||4
1624489020000|2021-06-23 22:57:00|7319|7316.2|7318.1|7315.3|7319|7316.2|7318.1|7315.3|26
1624489030000|2021-06-23 22:57:10|7318|7315.2|7317|7314.2|7318|7315.2|7317|7314.2|27
1624489040000|2021-06-23 22:57:20|||||||||16
1624489050000|2021-06-23 22:57:30|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|7
1624489060000|2021-06-23 22:57:40|||||||||2
1624489090000|2021-06-23 22:58:10|||||||||3
1624489100000|2021-06-23 22:58:20|||||||||1
1624489110000|2021-06-23 22:58:30|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|1
1624489120000|2021-06-23 22:58:40|7317.1|7314.3|7317|7314.2|7317.1|7314.3|7317|7314.2|1
1624489130000|2021-06-23 22:58:50|||||||||2
1624489140000|2021-06-23 22:59:00|||||||||1
1624489160000|2021-06-23 22:59:20|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|12
1624489170000|2021-06-23 22:59:30|||||||||15
1624489180000|2021-06-23 22:59:40|||||||||2
1624489190000|2021-06-23 22:59:50|||||||||1
1624489200000|2021-06-23 23:00:00|||||||||56
1624489210000|2021-06-23 23:00:10|7316.9|7314.1|7317|7314.2|7317|7314.2|7316.9|7314.1|10
1624489220000|2021-06-23 23:00:20|7317.5|7314.7|7317|7314.2|7318|7315.2|7317|7314.2|9
1624489260000|2021-06-23 23:01:00|7317.5|7314.7|7318|7315.2|7318|7315.2|7317.5|7314.7|5
1624489270000|2021-06-23 23:01:10|||||||||2
1624489280000|2021-06-23 23:01:20|||||||||3
1624489290000|2021-06-23 23:01:30|7317.6|7314.8|7318|7315.2|7318|7315.2|7317.6|7314.8|1
1624489300000|2021-06-23 23:01:40|7317.5|7314.7|7318|7315.2|7318|7315.2|7317.5|7314.7|1
1624489310000|2021-06-23 23:01:50|||||||||3
1624489320000|2021-06-23 23:02:00|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|1
1624489330000|2021-06-23 23:02:10|||||||||1
1624489350000|2021-06-23 23:02:30|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1624489360000|2021-06-23 23:02:40|||||||||1
1624489390000|2021-06-23 23:03:10|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|4
1624489420000|2021-06-23 23:03:40|7318.1|7315.3|7318|7315.2|7318.1|7315.3|7318|7315.2|4
1624489470000|2021-06-23 23:04:30|||||||||4
1624489490000|2021-06-23 23:04:50|||||||||1
1624489510000|2021-06-23 23:05:10|||||||||1
1624489530000|2021-06-23 23:05:30|||||||||1
1624489540000|2021-06-23 23:05:40|7318.6|7315.8|7319|7316.2|7319|7316.2|7318.5|7315.7|7
1624489550000|2021-06-23 23:05:50|||||||||3
1624489570000|2021-06-23 23:06:10|||||||||1
1624489590000|2021-06-23 23:06:30|||||||||3
1624489610000|2021-06-23 23:06:50|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|12
1624489660000|2021-06-23 23:07:40|7319.9|7317.1|7319|7316.2|7319.9|7317.1|7319|7316.2|8
1624489690000|2021-06-23 23:08:10|||||||||5
1624489700000|2021-06-23 23:08:20|||||||||1
1624489730000|2021-06-23 23:08:50|7318.9|7316.1|7318.5|7315.7|7319|7316.2|7318.5|7315.7|2
1624489740000|2021-06-23 23:09:00|7318.9|7316.1|7319|7316.2|7319|7316.2|7318.9|7316.1|0
1624489750000|2021-06-23 23:09:10|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|2
1624489760000|2021-06-23 23:09:20|7318.6|7315.8|7319|7316.2|7319|7316.2|7318.6|7315.8|0
1624489770000|2021-06-23 23:09:30|||||||||1
1624489780000|2021-06-23 23:09:40|7318.9|7316.1|7318.5|7315.7|7318.9|7316.1|7318.5|7315.7|1
1624489800000|2021-06-23 23:10:00|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|0
1624489820000|2021-06-23 23:10:20|7318.6|7315.8|7319|7316.2|7319|7316.2|7318.6|7315.8|1
1624489830000|2021-06-23 23:10:30|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.5|7315.7|0
1624489840000|2021-06-23 23:10:40|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|1
1624489860000|2021-06-23 23:11:00|7318.6|7315.8|7318.6|7315.8|7319|7316.2|7318.6|7315.8|2
1624489870000|2021-06-23 23:11:10|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|0
1624489890000|2021-06-23 23:11:30|||||||||1
1624489910000|2021-06-23 23:11:50|7319.5|7316.7|7320|7317.2|7320|7317.2|7319.5|7316.7|3
1624489920000|2021-06-23 23:12:00|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|2
1624489930000|2021-06-23 23:12:10|7320|7317.2|7319.6|7316.8|7320|7317.2|7319.6|7316.8|2
1624489940000|2021-06-23 23:12:20|7320|7317.2|7319.6|7316.8|7320|7317.2|7319.6|7316.8|1
1624489950000|2021-06-23 23:12:30|||||||||2
1624489960000|2021-06-23 23:12:40|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1624489970000|2021-06-23 23:12:50|7319.6|7316.8|7319.6|7316.8|7320|7317.2|7319.6|7316.8|2
1624490000000|2021-06-23 23:13:20|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|0
1624490010000|2021-06-23 23:13:30|||||||||2
1624490030000|2021-06-23 23:13:50|||||||||1
1624490040000|2021-06-23 23:14:00|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|9
1624490050000|2021-06-23 23:14:10|||||||||1
1624490080000|2021-06-23 23:14:40|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|1
1624490090000|2021-06-23 23:14:50|||||||||1
1624490100000|2021-06-23 23:15:00|7320|7317.2|7319.6|7316.8|7320|7317.2|7319.6|7316.8|1
1624490120000|2021-06-23 23:15:20|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1624490150000|2021-06-23 23:15:50|||||||||3
1624490180000|2021-06-23 23:16:20|7319.6|7316.8|7319|7316.2|7319.6|7316.8|7319|7316.2|1
1624490200000|2021-06-23 23:16:40|7318.6|7315.8|7318|7315.2|7318.6|7315.8|7318|7315.2|3
1624490210000|2021-06-23 23:16:50|7318.4|7315.6|7318.5|7315.7|7318.5|7315.7|7318.4|7315.6|7
1624490220000|2021-06-23 23:17:00|7318.1|7315.3|7318|7315.2|7318.1|7315.3|7318|7315.2|0
1624490230000|2021-06-23 23:17:10|||||||||3
1624490260000|2021-06-23 23:17:40|||||||||2
1624490290000|2021-06-23 23:18:10|||||||||2
1624490300000|2021-06-23 23:18:20|||||||||3
1624490310000|2021-06-23 23:18:30|||||||||1
1624490320000|2021-06-23 23:18:40|||||||||1
1624490330000|2021-06-23 23:18:50|||||||||1
1624490360000|2021-06-23 23:19:20|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|9
1624490390000|2021-06-23 23:19:50|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7
1624490400000|2021-06-23 23:20:00|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|1
1624490420000|2021-06-23 23:20:20|7318.9|7316.1|7319|7316.2|7319|7316.2|7318.9|7316.1|0
1624490430000|2021-06-23 23:20:30|||||||||1
1624490450000|2021-06-23 23:20:50|||||||||3
1624490490000|2021-06-23 23:21:30|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.4|7315.6|4
1624490510000|2021-06-23 23:21:50|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|3
1624490520000|2021-06-23 23:22:00|||||||||1
1624490550000|2021-06-23 23:22:30|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319|7316.2|9
1624490570000|2021-06-23 23:22:50|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|0
1624490580000|2021-06-23 23:23:00|7319.4|7316.6|7319|7316.2|7319.4|7316.6|7319|7316.2|0
1624490590000|2021-06-23 23:23:10|||||||||1
1624490620000|2021-06-23 23:23:40|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|59
1624490630000|2021-06-23 23:23:50|7316.4|7313.6|7317|7314.2|7317|7314.2|7316.4|7313.6|3
1624490640000|2021-06-23 23:24:00|7316|7313.2|7317|7314.2|7317|7314.2|7316|7313.2|14
1624490650000|2021-06-23 23:24:10|7317.5|7314.7|7317|7314.2|7317.5|7314.7|7317|7314.2|2
1624490660000|2021-06-23 23:24:20|7317.9|7315.1|7317.5|7314.7|7318|7315.2|7317.5|7314.7|8
1624490680000|2021-06-23 23:24:40|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1624490700000|2021-06-23 23:25:00|7317|7314.2|7318|7315.2|7318|7315.2|7317|7314.2|12
1624490720000|2021-06-23 23:25:20|||||||||1
1624490730000|2021-06-23 23:25:30|||||||||1
1624490810000|2021-06-23 23:26:50|7317.4|7314.6|7318|7315.2|7318|7315.2|7317|7314.2|8
1624490830000|2021-06-23 23:27:10|||||||||2
1624490870000|2021-06-23 23:27:50|||||||||1
1624490890000|2021-06-23 23:28:10|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|0
1624490920000|2021-06-23 23:28:40|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|0
1624490930000|2021-06-23 23:28:50|7317.4|7314.6|7318|7315.2|7318|7315.2|7317.4|7314.6|2
1624490940000|2021-06-23 23:29:00|7317.9|7315.1|7318|7315.2|7318|7315.2|7317|7314.2|2
1624490990000|2021-06-23 23:29:50|||||||||2
1624491000000|2021-06-23 23:30:00|||||||||1
1624491010000|2021-06-23 23:30:10|||||||||3
1624491020000|2021-06-23 23:30:20|||||||||1
1624491030000|2021-06-23 23:30:30|||||||||1
1624491040000|2021-06-23 23:30:40|||||||||3
1624491050000|2021-06-23 23:30:50|||||||||1
1624491070000|2021-06-23 23:31:10|||||||||1
1624491080000|2021-06-23 23:31:20|||||||||2
1624491100000|2021-06-23 23:31:40|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|2
1624491110000|2021-06-23 23:31:50|7318|7315.2|7319|7316.2|7319|7316.2|7318|7315.2|5
1624491140000|2021-06-23 23:32:20|7318.1|7315.3|7318|7315.2|7318.1|7315.3|7318|7315.2|9
1624491160000|2021-06-23 23:32:40|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|2
1624491180000|2021-06-23 23:33:00|7317.4|7314.6|7318|7315.2|7318|7315.2|7317.4|7314.6|2
1624491200000|2021-06-23 23:33:20|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|3
1624491210000|2021-06-23 23:33:30|7317.9|7315.1|7317.5|7314.7|7317.9|7315.1|7317.5|7314.7|1
1624491230000|2021-06-23 23:33:50|7317.4|7314.6|7317|7314.2|7317.4|7314.6|7317|7314.2|3
1624491260000|2021-06-23 23:34:20|||||||||5
1624491270000|2021-06-23 23:34:30|7316.9|7314.1|7317|7314.2|7317|7314.2|7316.5|7313.7|1
1624491290000|2021-06-23 23:34:50|||||||||1
1624491310000|2021-06-23 23:35:10|||||||||1
1624491340000|2021-06-23 23:35:40|||||||||1
1624491350000|2021-06-23 23:35:50|||||||||3
1624491360000|2021-06-23 23:36:00|7316.9|7314.1|7316|7313.2|7316.9|7314.1|7316|7313.2|1
1624491380000|2021-06-23 23:36:20|7314.6|7311.8|7315.5|7312.7|7315.5|7312.7|7314.6|7311.8|14
1624491400000|2021-06-23 23:36:40|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|7
1624491410000|2021-06-23 23:36:50|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|4
1624491420000|2021-06-23 23:37:00|7315.4|7312.6|7315|7312.2|7315.4|7312.6|7315|7312.2|5
1624491430000|2021-06-23 23:37:10|||||||||2
1624491440000|2021-06-23 23:37:20|||||||||1
1624491450000|2021-06-23 23:37:30|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|10
1624491490000|2021-06-23 23:38:10|||||||||1
1624491500000|2021-06-23 23:38:20|7315.5|7312.7|7315|7312.2|7315.5|7312.7|7315|7312.2|8
1624491510000|2021-06-23 23:38:30|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|5
1624491590000|2021-06-23 23:39:50|||||||||1
1624491600000|2021-06-23 23:40:00|7315.8|7313|7315|7312.2|7315.8|7313|7315|7312.2|5
1624491610000|2021-06-23 23:40:10|7315.4|7312.6|7315|7312.2|7315.4|7312.6|7315|7312.2|9
1624491620000|2021-06-23 23:40:20|||||||||1
1624491630000|2021-06-23 23:40:30|||||||||1
1624491660000|2021-06-23 23:41:00|||||||||5
1624491680000|2021-06-23 23:41:20|||||||||1
1624491690000|2021-06-23 23:41:30|||||||||1
1624491700000|2021-06-23 23:41:40|||||||||4
1624491710000|2021-06-23 23:41:50|||||||||2
1624491720000|2021-06-23 23:42:00|||||||||1
1624491730000|2021-06-23 23:42:10|||||||||8
1624491740000|2021-06-23 23:42:20|||||||||1
1624491750000|2021-06-23 23:42:30|7314.5|7311.7|7315|7312.2|7315|7312.2|7314.5|7311.7|0
1624491760000|2021-06-23 23:42:40|||||||||2
1624491770000|2021-06-23 23:42:50|||||||||1
1624491780000|2021-06-23 23:43:00|||||||||3
1624491790000|2021-06-23 23:43:10|7314.5|7311.7|7315|7312.2|7315|7312.2|7314.5|7311.7|2
1624491820000|2021-06-23 23:43:40|7314.5|7311.7|7315|7312.2|7315|7312.2|7314.5|7311.7|1
1624491830000|2021-06-23 23:43:50|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.4|7311.6|2
1624491840000|2021-06-23 23:44:00|7314.4|7311.6|7314.9|7312.1|7314.9|7312.1|7314.4|7311.6|1
1624491880000|2021-06-23 23:44:40|7314.5|7311.7|7314.9|7312.1|7314.9|7312.1|7314.5|7311.7|2
1624491890000|2021-06-23 23:44:50|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7313.9|7311.1|3
1624491900000|2021-06-23 23:45:00|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|4
1624491920000|2021-06-23 23:45:20|7314.5|7311.7|7314.9|7312.1|7314.9|7312.1|7314.5|7311.7|1
1624491930000|2021-06-23 23:45:30|||||||||1
1624491960000|2021-06-23 23:46:00|||||||||1
1624491980000|2021-06-23 23:46:20|||||||||3
1624491990000|2021-06-23 23:46:30|||||||||3
1624492000000|2021-06-23 23:46:40|||||||||2
1624492010000|2021-06-23 23:46:50|7315.4|7312.6|7314.9|7312.1|7315.4|7312.6|7314.9|7312.1|5
1624492020000|2021-06-23 23:47:00|||||||||1
1624492070000|2021-06-23 23:47:50|||||||||1
1624492090000|2021-06-23 23:48:10|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7
1624492100000|2021-06-23 23:48:20|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|1
1624492120000|2021-06-23 23:48:40|||||||||3
1624492130000|2021-06-23 23:48:50|||||||||1
1624492150000|2021-06-23 23:49:10|||||||||1
1624492160000|2021-06-23 23:49:20|||||||||7
1624492180000|2021-06-23 23:49:40|||||||||3
1624492200000|2021-06-23 23:50:00|||||||||1
1624492220000|2021-06-23 23:50:20|7315|7312.2|7315|7312.2|7315|7312.2|7314.9|7312.1|6
1624492250000|2021-06-23 23:50:50|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|3
1624492260000|2021-06-23 23:51:00|||||||||2
1624492270000|2021-06-23 23:51:10|||||||||5
1624492280000|2021-06-23 23:51:20|7315|7312.2|7314.9|7312.1|7315|7312.2|7314.9|7312.1|2
1624492300000|2021-06-23 23:51:40|||||||||6
1624492310000|2021-06-23 23:51:50|||||||||2
1624492320000|2021-06-23 23:52:00|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|8
1624492330000|2021-06-23 23:52:10|||||||||1
1624492340000|2021-06-23 23:52:20|||||||||1
1624492350000|2021-06-23 23:52:30|||||||||2
1624492360000|2021-06-23 23:52:40|||||||||1
1624492370000|2021-06-23 23:52:50|||||||||1
1624492390000|2021-06-23 23:53:10|||||||||3
1624492430000|2021-06-23 23:53:50|||||||||2
1624492440000|2021-06-23 23:54:00|||||||||1
1624492450000|2021-06-23 23:54:10|||||||||1
1624492470000|2021-06-23 23:54:30|||||||||1
1624492500000|2021-06-23 23:55:00|||||||||1
1624492510000|2021-06-23 23:55:10|||||||||6
1624492550000|2021-06-23 23:55:50|||||||||6
1624492560000|2021-06-23 23:56:00|||||||||1
1624492580000|2021-06-23 23:56:20|||||||||2
1624492590000|2021-06-23 23:56:30|7312.9|7310.1|7310.9|7308.1|7312.9|7310.1|7310.9|7308.1|90
1624492600000|2021-06-23 23:56:40|7311.8|7309|7311.4|7308.6|7311.9|7309.1|7311.4|7308.6|14
1624492610000|2021-06-23 23:56:50|7311.9|7309.1|7310.9|7308.1|7311.9|7309.1|7310.9|7308.1|1
1624492620000|2021-06-23 23:57:00|||||||||6
1624492630000|2021-06-23 23:57:10|||||||||5
1624492640000|2021-06-23 23:57:20|7310.4|7307.6|7309.9|7307.1|7310.4|7307.6|7309.9|7307.1|9
1624492650000|2021-06-23 23:57:30|||||||||8
1624492660000|2021-06-23 23:57:40|||||||||2
1624492670000|2021-06-23 23:57:50|||||||||2
1624492680000|2021-06-23 23:58:00|||||||||1
1624492690000|2021-06-23 23:58:10|7310.5|7307.7|7310.9|7308.1|7310.9|7308.1|7310|7307.2|13
1624492700000|2021-06-23 23:58:20|7310.8|7308|7309.9|7307.1|7310.8|7308|7309.9|7307.1|1
1624492720000|2021-06-23 23:58:40|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|0
1624492730000|2021-06-23 23:58:50|7310.9|7308.1|7310.5|7307.7|7311|7308.2|7310.5|7307.7|7
1624492740000|2021-06-23 23:59:00|7310|7307.2|7310.9|7308.1|7310.9|7308.1|7310|7307.2|2
1624492750000|2021-06-23 23:59:10|7310.8|7308|7309.9|7307.1|7310.8|7308|7309.9|7307.1|2
1624492760000|2021-06-23 23:59:20|7310|7307.2|7310.9|7308.1|7310.9|7308.1|7309.9|7307.1|8
1624492770000|2021-06-23 23:59:30|7309.9|7307.1|7310.5|7307.7|7310.9|7308.1|7309.9|7307.1|4
1624492780000|2021-06-23 23:59:40|7310|7307.2|7310.5|7307.7|7310.5|7307.7|7310|7307.2|3
1624492790000|2021-06-23 23:59:50|7310|7307.2|7310.4|7307.6|7310.9|7308.1|7310|7307.2|1
1624492800000|2021-06-24 00:00:00|7310|7307.2|7311.9|7309.1|7311.9|7309.1|7308.9|7306.1|56
1624492810000|2021-06-24 00:00:10|7311|7308.2|7310.4|7307.6|7312.9|7310.1|7309.9|7307.1|106
1624492820000|2021-06-24 00:00:20|7309.9|7307.1|7310.4|7307.6|7310.8|7308|7309.9|7307.1|4
1624492830000|2021-06-24 00:00:30|7309.9|7307.1|7311.9|7309.1|7311.9|7309.1|7308.9|7306.1|92
1624492840000|2021-06-24 00:00:40|7312.8|7310|7312.9|7310.1|7312.9|7310.1|7312.8|7310|10
1624492850000|2021-06-24 00:00:50|7312.4|7309.6|7311.9|7309.1|7312.9|7310.1|7311|7308.2|40
1624492860000|2021-06-24 00:01:00|7311|7308.2|7311.5|7308.7|7311.9|7309.1|7310|7307.2|19
1624492870000|2021-06-24 00:01:10|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|1
1624492880000|2021-06-24 00:01:20|7312.4|7309.6|7313.9|7311.1|7313.9|7311.1|7312.4|7309.6|25
1624492890000|2021-06-24 00:01:30|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7
1624492900000|2021-06-24 00:01:40|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7313.4|7310.6|10
1624492920000|2021-06-24 00:02:00|||||||||8
1624492940000|2021-06-24 00:02:20|7314.9|7312.1|7313.9|7311.1|7314.9|7312.1|7313.9|7311.1|19
1624492950000|2021-06-24 00:02:30|7314|7311.2|7314.9|7312.1|7314.9|7312.1|7314|7311.2|9
1624492970000|2021-06-24 00:02:50|7313.9|7311.1|7314.9|7312.1|7314.9|7312.1|7313.9|7311.1|16
1624492980000|2021-06-24 00:03:00|||||||||1
1624492990000|2021-06-24 00:03:10|7315|7312.2|7315|7312.2|7315.9|7313.1|7315|7312.2|17
1624493000000|2021-06-24 00:03:20|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|4
1624493010000|2021-06-24 00:03:30|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.4|7312.6|7
1624493020000|2021-06-24 00:03:40|||||||||1
1624493030000|2021-06-24 00:03:50|7315.4|7312.6|7314.9|7312.1|7315.4|7312.6|7314.9|7312.1|4
1624493040000|2021-06-24 00:04:00|||||||||1
1624493050000|2021-06-24 00:04:10|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|6
1624493060000|2021-06-24 00:04:20|||||||||1
1624493080000|2021-06-24 00:04:40|||||||||4
1624493090000|2021-06-24 00:04:50|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7
1624493100000|2021-06-24 00:05:00|||||||||11
1624493110000|2021-06-24 00:05:10|||||||||17
1624493120000|2021-06-24 00:05:20|||||||||2
1624493130000|2021-06-24 00:05:30|7316|7313.2|7316.9|7314.1|7316.9|7314.1|7316|7313.2|6
1624493140000|2021-06-24 00:05:40|||||||||6
1624493160000|2021-06-24 00:06:00|7316|7313.2|7315.9|7313.1|7316|7313.2|7315.9|7313.1|10
1624493190000|2021-06-24 00:06:30|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.5|7313.7|11
1624493210000|2021-06-24 00:06:50|||||||||1
1624493220000|2021-06-24 00:07:00|7316|7313.2|7316.9|7314.1|7316.9|7314.1|7315.9|7313.1|8
1624493230000|2021-06-24 00:07:10|||||||||2
1624493240000|2021-06-24 00:07:20|||||||||1
1624493250000|2021-06-24 00:07:30|||||||||5
1624493260000|2021-06-24 00:07:40|||||||||1
1624493270000|2021-06-24 00:07:50|7317.9|7315.1|7316.9|7314.1|7317.9|7315.1|7316.9|7314.1|15
1624493280000|2021-06-24 00:08:00|7317|7314.2|7316.9|7314.1|7317|7314.2|7316.9|7314.1|3
1624493290000|2021-06-24 00:08:10|||||||||3
1624493300000|2021-06-24 00:08:20|||||||||1
1624493310000|2021-06-24 00:08:30|||||||||5
1624493330000|2021-06-24 00:08:50|7316.5|7313.7|7315.9|7313.1|7316.5|7313.7|7315.9|7313.1|10
1624493360000|2021-06-24 00:09:20|7316.8|7314|7315.9|7313.1|7316.8|7314|7315.8|7313|15
1624493370000|2021-06-24 00:09:30|7315|7312.2|7314.9|7312.1|7315|7312.2|7314|7311.2|23
1624493380000|2021-06-24 00:09:40|7315.3|7312.5|7314.9|7312.1|7315.4|7312.6|7314.9|7312.1|10
1624493390000|2021-06-24 00:09:50|7315|7312.2|7315.9|7313.1|7316|7313.2|7314.9|7312.1|7
1624493400000|2021-06-24 00:10:00|7316|7313.2|7316|7313.2|7316|7313.2|7315.9|7313.1|3
1624493410000|2021-06-24 00:10:10|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|0
1624493420000|2021-06-24 00:10:20|||||||||2
1624493440000|2021-06-24 00:10:40|||||||||3
1624493460000|2021-06-24 00:11:00|7315.4|7312.6|7315.9|7313.1|7316|7313.2|7315.4|7312.6|3
1624493470000|2021-06-24 00:11:10|||||||||3
1624493490000|2021-06-24 00:11:30|7315.5|7312.7|7315.5|7312.7|7315.9|7313.1|7315|7312.2|5
1624493500000|2021-06-24 00:11:40|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|0
1624493520000|2021-06-24 00:12:00|7315|7312.2|7313.9|7311.1|7315|7312.2|7313|7310.2|42
1624493530000|2021-06-24 00:12:10|7314|7311.2|7313.9|7311.1|7314|7311.2|7313|7310.2|17
1624493540000|2021-06-24 00:12:20|7314|7311.2|7313.9|7311.1|7314|7311.2|7313.9|7311.1|18
1624493550000|2021-06-24 00:12:30|7313.5|7310.7|7313|7310.2|7314|7311.2|7313|7310.2|9
1624493580000|2021-06-24 00:13:00|7312.9|7310.1|7312.9|7310.1|7313|7310.2|7312|7309.2|10
1624493590000|2021-06-24 00:13:10|7313|7310.2|7312.9|7310.1|7313|7310.2|7312.9|7310.1|1
1624493610000|2021-06-24 00:13:30|7313|7310.2|7313|7310.2|7313|7310.2|7312.9|7310.1|0
1624493620000|2021-06-24 00:13:40|7312.9|7310.1|7312.9|7310.1|7313|7310.2|7312.9|7310.1|2
1624493630000|2021-06-24 00:13:50|||||||||2
1624493640000|2021-06-24 00:14:00|7312|7309.2|7311.9|7309.1|7312.4|7309.6|7311.9|7309.1|13
1624493650000|2021-06-24 00:14:10|7312.8|7310|7312.9|7310.1|7312.9|7310.1|7312.8|7310|7
1624493660000|2021-06-24 00:14:20|7313|7310.2|7313.9|7311.1|7313.9|7311.1|7313|7310.2|4
1624493670000|2021-06-24 00:14:30|||||||||1
1624493680000|2021-06-24 00:14:40|||||||||4
1624493690000|2021-06-24 00:14:50|||||||||2
1624493700000|2021-06-24 00:15:00|||||||||5
1624493710000|2021-06-24 00:15:10|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7313.4|7310.6|12
1624493720000|2021-06-24 00:15:20|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7312.9|7310.1|4
1624493730000|2021-06-24 00:15:30|7313.4|7310.6|7312.9|7310.1|7313.9|7311.1|7312.9|7310.1|4
1624493740000|2021-06-24 00:15:40|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7313.4|7310.6|7
1624493750000|2021-06-24 00:15:50|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|3
1624493760000|2021-06-24 00:16:00|7313.9|7311.1|7313.4|7310.6|7313.9|7311.1|7313.4|7310.6|5
1624493770000|2021-06-24 00:16:10|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|8
1624493780000|2021-06-24 00:16:20|||||||||2
1624493790000|2021-06-24 00:16:30|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|12
1624493800000|2021-06-24 00:16:40|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7311.9|7309.1|3
1624493810000|2021-06-24 00:16:50|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|0
1624493820000|2021-06-24 00:17:00|7312.8|7310|7312.4|7309.6|7312.8|7310|7311.9|7309.1|7
1624493830000|2021-06-24 00:17:10|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.4|7309.6|8
1624493840000|2021-06-24 00:17:20|||||||||13
1624493850000|2021-06-24 00:17:30|||||||||2
1624493880000|2021-06-24 00:18:00|||||||||1
1624493890000|2021-06-24 00:18:10|7313.8|7311|7313.9|7311.1|7313.9|7311.1|7313.8|7311|13
1624493900000|2021-06-24 00:18:20|||||||||11
1624493910000|2021-06-24 00:18:30|||||||||2
1624493920000|2021-06-24 00:18:40|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7313.4|7310.6|3
1624493930000|2021-06-24 00:18:50|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7313.4|7310.6|0
1624493970000|2021-06-24 00:19:30|||||||||2
1624493980000|2021-06-24 00:19:40|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|28
1624493990000|2021-06-24 00:19:50|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7
1624494000000|2021-06-24 00:20:00|||||||||6
1624494020000|2021-06-24 00:20:20|||||||||1
1624494030000|2021-06-24 00:20:30|||||||||5
1624494040000|2021-06-24 00:20:40|||||||||3
1624494060000|2021-06-24 00:21:00|||||||||2
1624494070000|2021-06-24 00:21:10|||||||||2
1624494080000|2021-06-24 00:21:20|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7312.9|7310.1|7
1624494100000|2021-06-24 00:21:40|||||||||4
1624494120000|2021-06-24 00:22:00|7314.8|7312|7314.9|7312.1|7314.9|7312.1|7314.8|7312|14
1624494130000|2021-06-24 00:22:10|||||||||8
1624494160000|2021-06-24 00:22:40|||||||||1
1624494170000|2021-06-24 00:22:50|7315|7312.2|7315.9|7313.1|7315.9|7313.1|7315|7312.2|10
1624494180000|2021-06-24 00:23:00|7316.8|7314|7316.9|7314.1|7317.3|7314.5|7316.8|7314|22
1624494190000|2021-06-24 00:23:10|||||||||1
1624494200000|2021-06-24 00:23:20|||||||||1
1624494210000|2021-06-24 00:23:30|||||||||3
1624494240000|2021-06-24 00:24:00|||||||||1
1624494250000|2021-06-24 00:24:10|7317|7314.2|7317.9|7315.1|7317.9|7315.1|7317|7314.2|17
1624494260000|2021-06-24 00:24:20|7318.4|7315.6|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|7
1624494270000|2021-06-24 00:24:30|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7317.9|7315.1|1
1624494280000|2021-06-24 00:24:40|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|3
1624494300000|2021-06-24 00:25:00|||||||||1
1624494310000|2021-06-24 00:25:10|||||||||1
1624494320000|2021-06-24 00:25:20|||||||||1
1624494330000|2021-06-24 00:25:30|||||||||3
1624494340000|2021-06-24 00:25:40|7319.9|7317.1|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|29
1624494350000|2021-06-24 00:25:50|7320.4|7317.6|7320.9|7318.1|7320.9|7318.1|7320.4|7317.6|1
1624494360000|2021-06-24 00:26:00|||||||||2
1624494370000|2021-06-24 00:26:10|7321.4|7318.6|7321.9|7319.1|7321.9|7319.1|7321.4|7318.6|27
1624494380000|2021-06-24 00:26:20|||||||||8
1624494390000|2021-06-24 00:26:30|||||||||2
1624494400000|2021-06-24 00:26:40|||||||||7
1624494410000|2021-06-24 00:26:50|||||||||12
1624494420000|2021-06-24 00:27:00|||||||||1
1624494430000|2021-06-24 00:27:10|7321.4|7318.6|7320.9|7318.1|7321.4|7318.6|7320.9|7318.1|11
1624494440000|2021-06-24 00:27:20|7320.4|7317.6|7319.9|7317.1|7320.4|7317.6|7319.9|7317.1|18
1624494450000|2021-06-24 00:27:30|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7319.9|7317.1|3
1624494460000|2021-06-24 00:27:40|7319.9|7317.1|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|5
1624494480000|2021-06-24 00:28:00|||||||||3
1624494490000|2021-06-24 00:28:10|||||||||2
1624494510000|2021-06-24 00:28:30|||||||||3
1624494520000|2021-06-24 00:28:40|||||||||3
1624494530000|2021-06-24 00:28:50|||||||||4
1624494540000|2021-06-24 00:29:00|||||||||1
1624494560000|2021-06-24 00:29:20|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|10
1624494570000|2021-06-24 00:29:30|||||||||4
1624494580000|2021-06-24 00:29:40|||||||||2
1624494590000|2021-06-24 00:29:50|||||||||1
1624494600000|2021-06-24 00:30:00|||||||||1
1624494630000|2021-06-24 00:30:30|||||||||3
1624494640000|2021-06-24 00:30:40|||||||||2
1624494650000|2021-06-24 00:30:50|||||||||5
1624494660000|2021-06-24 00:31:00|||||||||2
1624494670000|2021-06-24 00:31:10|||||||||4
1624494680000|2021-06-24 00:31:20|||||||||8
1624494690000|2021-06-24 00:31:30|7322.8|7320|7322.9|7320.1|7322.9|7320.1|7322.8|7320|9
1624494700000|2021-06-24 00:31:40|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|4
1624494710000|2021-06-24 00:31:50|||||||||1
1624494720000|2021-06-24 00:32:00|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|21
1624494730000|2021-06-24 00:32:10|7320.4|7317.6|7319.9|7317.1|7320.4|7317.6|7319.9|7317.1|11
1624494740000|2021-06-24 00:32:20|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|10
1624494750000|2021-06-24 00:32:30|||||||||2
1624494760000|2021-06-24 00:32:40|7320.4|7317.6|7319.9|7317.1|7320.4|7317.6|7319.9|7317.1|6
1624494770000|2021-06-24 00:32:50|||||||||1
1624494790000|2021-06-24 00:33:10|||||||||9
1624494820000|2021-06-24 00:33:40|||||||||7
1624494830000|2021-06-24 00:33:50|7319.4|7316.6|7319.9|7317.1|7319.9|7317.1|7319.4|7316.6|6
1624494840000|2021-06-24 00:34:00|||||||||2
1624494870000|2021-06-24 00:34:30|7319.4|7316.6|7318.9|7316.1|7319.4|7316.6|7318.9|7316.1|7
1624494880000|2021-06-24 00:34:40|7319.3|7316.5|7319.9|7317.1|7319.9|7317.1|7319.3|7316.5|10
1624494900000|2021-06-24 00:35:00|7320.7|7317.9|7320.9|7318.1|7320.9|7318.1|7320.7|7317.9|6
1624494910000|2021-06-24 00:35:10|||||||||4
1624494930000|2021-06-24 00:35:30|||||||||2
1624494970000|2021-06-24 00:36:10|||||||||1
1624495000000|2021-06-24 00:36:40|||||||||12
1624495010000|2021-06-24 00:36:50|7321.8|7319|7320.9|7318.1|7321.8|7319|7320.9|7318.1|17
1624495020000|2021-06-24 00:37:00|7321.7|7318.9|7321.9|7319.1|7321.9|7319.1|7321.7|7318.9|3
1624495050000|2021-06-24 00:37:30|7322.7|7319.9|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|23
1624495060000|2021-06-24 00:37:40|7322.3|7319.5|7321.9|7319.1|7322.7|7319.9|7321.9|7319.1|3
1624495070000|2021-06-24 00:37:50|7322.4|7319.6|7322.9|7320.1|7322.9|7320.1|7321.9|7319.1|3
1624495080000|2021-06-24 00:38:00|||||||||7
1624495090000|2021-06-24 00:38:10|||||||||3
1624495100000|2021-06-24 00:38:20|||||||||1
1624495120000|2021-06-24 00:38:40|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|1
1624495130000|2021-06-24 00:38:50|||||||||1
1624495140000|2021-06-24 00:39:00|7322|7319.2|7321.8|7319|7322|7319.2|7321.8|7319|8
1624495150000|2021-06-24 00:39:10|7322.3|7319.5|7321.8|7319|7322.3|7319.5|7321.8|7319|2
1624495180000|2021-06-24 00:39:40|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|0
1624495190000|2021-06-24 00:39:50|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|0
1624495200000|2021-06-24 00:40:00|||||||||1
1624495210000|2021-06-24 00:40:10|||||||||6
1624495220000|2021-06-24 00:40:20|||||||||1
1624495230000|2021-06-24 00:40:30|||||||||1
1624495240000|2021-06-24 00:40:40|7321.3|7318.5|7320.8|7318|7321.3|7318.5|7320.8|7318|13
1624495260000|2021-06-24 00:41:00|||||||||1
1624495270000|2021-06-24 00:41:10|7321.3|7318.5|7321.3|7318.5|7321.9|7319.1|7321.3|7318.5|8
1624495280000|2021-06-24 00:41:20|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|0
1624495290000|2021-06-24 00:41:30|||||||||3
1624495300000|2021-06-24 00:41:40|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|10
1624495310000|2021-06-24 00:41:50|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.8|7317|7
1624495320000|2021-06-24 00:42:00|||||||||1
1624495330000|2021-06-24 00:42:10|||||||||3
1624495340000|2021-06-24 00:42:20|||||||||2
1624495370000|2021-06-24 00:42:50|7320.3|7317.5|7319.8|7317|7320.8|7318|7319.8|7317|4
1624495380000|2021-06-24 00:43:00|7319.9|7317.1|7319.9|7317.1|7320.8|7318|7319.8|7317|8
1624495410000|2021-06-24 00:43:30|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|0
1624495430000|2021-06-24 00:43:50|||||||||15
1624495460000|2021-06-24 00:44:20|||||||||1
1624495480000|2021-06-24 00:44:40|||||||||13
1624495490000|2021-06-24 00:44:50|||||||||1
1624495500000|2021-06-24 00:45:00|||||||||2
1624495540000|2021-06-24 00:45:40|||||||||2
1624495550000|2021-06-24 00:45:50|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|8
1624495560000|2021-06-24 00:46:00|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|4
1624495570000|2021-06-24 00:46:10|||||||||1
1624495580000|2021-06-24 00:46:20|||||||||6
1624495590000|2021-06-24 00:46:30|7319.3|7316.5|7318.8|7316|7319.3|7316.5|7318.8|7316|20
1624495600000|2021-06-24 00:46:40|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|11
1624495610000|2021-06-24 00:46:50|7319.4|7316.6|7319.8|7317|7319.8|7317|7318.8|7316|6
1624495640000|2021-06-24 00:47:20|||||||||2
1624495650000|2021-06-24 00:47:30|||||||||1
1624495660000|2021-06-24 00:47:40|||||||||6
1624495670000|2021-06-24 00:47:50|||||||||3
1624495700000|2021-06-24 00:48:20|7320.8|7318|7320.8|7318|7320.8|7318|7320.4|7317.6|8
1624495720000|2021-06-24 00:48:40|7319.9|7317.1|7319.8|7317|7319.9|7317.1|7319.8|7317|3
1624495730000|2021-06-24 00:48:50|||||||||1
1624495740000|2021-06-24 00:49:00|||||||||1
1624495790000|2021-06-24 00:49:50|||||||||1
1624495810000|2021-06-24 00:50:10|||||||||1
1624495820000|2021-06-24 00:50:20|||||||||1
1624495850000|2021-06-24 00:50:50|7320.7|7317.9|7320.8|7318|7320.8|7318|7320.7|7317.9|10
1624495870000|2021-06-24 00:51:10|||||||||2
1624495880000|2021-06-24 00:51:20|||||||||1
1624495890000|2021-06-24 00:51:30|||||||||1
1624495910000|2021-06-24 00:51:50|||||||||1
1624495950000|2021-06-24 00:52:30|||||||||1
1624495960000|2021-06-24 00:52:40|||||||||2
1624495970000|2021-06-24 00:52:50|||||||||2
1624496010000|2021-06-24 00:53:30|||||||||1
1624496020000|2021-06-24 00:53:40|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|12
1624496030000|2021-06-24 00:53:50|||||||||1
1624496050000|2021-06-24 00:54:10|||||||||1
1624496060000|2021-06-24 00:54:20|7319.4|7316.6|7319.3|7316.5|7319.4|7316.6|7318.9|7316.1|10
1624496070000|2021-06-24 00:54:30|7319.8|7317|7318.9|7316.1|7319.8|7317|7318.8|7316|2
1624496080000|2021-06-24 00:54:40|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|3
1624496100000|2021-06-24 00:55:00|7318.3|7315.5|7317.9|7315.1|7318.8|7316|7317.9|7315.1|9
1624496110000|2021-06-24 00:55:10|7318.3|7315.5|7318.8|7316|7318.8|7316|7318.3|7315.5|2
1624496120000|2021-06-24 00:55:20|||||||||1
1624496140000|2021-06-24 00:55:40|7318.9|7316.1|7318.9|7316.1|7319.8|7317|7318.8|7316|19
1624496150000|2021-06-24 00:55:50|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|0
1624496160000|2021-06-24 00:56:00|||||||||1
1624496210000|2021-06-24 00:56:50|7319.3|7316.5|7318.8|7316|7319.8|7317|7318.8|7316|7
1624496220000|2021-06-24 00:57:00|7319.3|7316.5|7319.8|7317|7319.8|7317|7319.3|7316.5|0
1624496260000|2021-06-24 00:57:40|7319.7|7316.9|7318.8|7316|7319.7|7316.9|7318.8|7316|4
1624496270000|2021-06-24 00:57:50|||||||||2
1624496280000|2021-06-24 00:58:00|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|9
1624496290000|2021-06-24 00:58:10|7316.9|7314.1|7316.8|7314|7316.9|7314.1|7316.8|7314|11
1624496300000|2021-06-24 00:58:20|||||||||1
1624496310000|2021-06-24 00:58:30|||||||||3
1624496320000|2021-06-24 00:58:40|||||||||1
1624496340000|2021-06-24 00:59:00|7315.9|7313.1|7316.8|7314|7316.8|7314|7315.9|7313.1|15
1624496350000|2021-06-24 00:59:10|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|2
1624496360000|2021-06-24 00:59:20|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|2
1624496370000|2021-06-24 00:59:30|||||||||1
1624496380000|2021-06-24 00:59:40|||||||||1
1624496390000|2021-06-24 00:59:50|7316.9|7314.1|7317.8|7315|7317.8|7315|7316.9|7314.1|9
1624496400000|2021-06-24 01:00:00|7318.7|7315.9|7315.8|7313|7318.8|7316|7314.8|7312|114
1624496410000|2021-06-24 01:00:10|7314.9|7312.1|7311.8|7309|7314.9|7312.1|7311.8|7309|93
1624496420000|2021-06-24 01:00:20|7312.3|7309.5|7312.8|7310|7312.8|7310|7311.8|7309|16
1624496430000|2021-06-24 01:00:30|7311.9|7309.1|7311.8|7309|7312.8|7310|7311.8|7309|20
1624496440000|2021-06-24 01:00:40|7311.3|7308.5|7312.8|7310|7312.8|7310|7310.8|7308|81
1624496450000|2021-06-24 01:00:50|7313.3|7310.5|7314.8|7312|7314.8|7312|7312.8|7310|30
1624496460000|2021-06-24 01:01:00|7313.8|7311|7312.8|7310|7313.8|7311|7311.8|7309|45
1624496470000|2021-06-24 01:01:10|7312.3|7309.5|7311.8|7309|7312.3|7309.5|7310.8|7308|22
1624496480000|2021-06-24 01:01:20|7311.3|7308.5|7311.8|7309|7311.8|7309|7311.3|7308.5|2
1624496490000|2021-06-24 01:01:30|7310.9|7308.1|7309.8|7307|7310.9|7308.1|7309.8|7307|36
1624496500000|2021-06-24 01:01:40|7310.7|7307.9|7309.8|7307|7310.8|7308|7309.8|7307|6
1624496510000|2021-06-24 01:01:50|7310.8|7308|7310.8|7308|7311.8|7309|7310.8|7308|23
1624496520000|2021-06-24 01:02:00|7309.8|7307|7309.8|7307|7310.8|7308|7309.8|7307|11
1624496530000|2021-06-24 01:02:10|7310.8|7308|7308.8|7306|7310.8|7308|7308.8|7306|29
1624496540000|2021-06-24 01:02:20|7309.3|7306.5|7308.8|7306|7309.8|7307|7308.8|7306|17
1624496550000|2021-06-24 01:02:30|7307.9|7305.1|7307.8|7305|7307.9|7305.1|7307.8|7305|22
1624496560000|2021-06-24 01:02:40|7307.4|7304.6|7307.8|7305|7307.8|7305|7306.9|7304.1|29
1624496570000|2021-06-24 01:02:50|7308.8|7306|7307.8|7305|7308.8|7306|7306.9|7304.1|41
1624496580000|2021-06-24 01:03:00|7306.9|7304.1|7307.8|7305|7307.8|7305|7306.9|7304.1|6
1624496590000|2021-06-24 01:03:10|7308.3|7305.5|7308.8|7306|7308.8|7306|7308.3|7305.5|9
1624496600000|2021-06-24 01:03:20|7308.3|7305.5|7307.3|7304.5|7308.3|7305.5|7306.9|7304.1|14
1624496610000|2021-06-24 01:03:30|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7305.8|7303|67
1624496620000|2021-06-24 01:03:40|7307.8|7305|7308.8|7306|7309.7|7306.9|7307.8|7305|26
1624496630000|2021-06-24 01:03:50|7308.4|7305.6|7308.8|7306|7308.8|7306|7308.4|7305.6|2
1624496640000|2021-06-24 01:04:00|7307.9|7305.1|7306.8|7304|7308.7|7305.9|7306.8|7304|49
1624496650000|2021-06-24 01:04:10|||||||||4
1624496660000|2021-06-24 01:04:20|7307.7|7304.9|7307.8|7305|7307.8|7305|7306.9|7304.1|10
1624496670000|2021-06-24 01:04:30|7307.7|7304.9|7308.8|7306|7308.8|7306|7307.7|7304.9|9
1624496680000|2021-06-24 01:04:40|||||||||2
1624496690000|2021-06-24 01:04:50|7308.4|7305.6|7308.8|7306|7308.8|7306|7307.9|7305.1|4
1624496700000|2021-06-24 01:05:00|7309.2|7306.4|7310.3|7307.5|7310.7|7307.9|7309.2|7306.4|15
1624496710000|2021-06-24 01:05:10|7309.9|7307.1|7310.8|7308|7310.9|7308.1|7309.9|7307.1|25
1624496720000|2021-06-24 01:05:20|7309.9|7307.1|7310.8|7308|7310.8|7308|7309.9|7307.1|6
1624496730000|2021-06-24 01:05:30|||||||||5
1624496740000|2021-06-24 01:05:40|7309.9|7307.1|7310.8|7308|7310.8|7308|7309.9|7307.1|7
1624496750000|2021-06-24 01:05:50|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.7|7308.9|6
1624496760000|2021-06-24 01:06:00|7311.4|7308.6|7310.9|7308.1|7311.8|7309|7310.9|7308.1|9
1624496770000|2021-06-24 01:06:10|7311.4|7308.6|7311.7|7308.9|7311.8|7309|7310.9|7308.1|19
1624496780000|2021-06-24 01:06:20|7311.8|7309|7311.8|7309|7313.7|7310.9|7311.8|7309|26
1624496790000|2021-06-24 01:06:30|7310.9|7308.1|7311.8|7309|7311.8|7309|7310.9|7308.1|3
1624496800000|2021-06-24 01:06:40|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|0
1624496810000|2021-06-24 01:06:50|7310.8|7308|7310.8|7308|7310.9|7308.1|7310.8|7308|0
1624496830000|2021-06-24 01:07:10|7311.2|7308.4|7312.8|7310|7312.9|7310.1|7311.2|7308.4|19
1624496840000|2021-06-24 01:07:20|7311.9|7309.1|7311.8|7309|7312.3|7309.5|7311.8|7309|2
1624496850000|2021-06-24 01:07:30|7311.4|7308.6|7311.8|7309|7311.8|7309|7311.4|7308.6|4
1624496860000|2021-06-24 01:07:40|7311.3|7308.5|7311.8|7309|7311.8|7309|7310.9|7308.1|4
1624496870000|2021-06-24 01:07:50|||||||||2
1624496880000|2021-06-24 01:08:00|7311.3|7308.5|7309.8|7307|7311.3|7308.5|7309.8|7307|18
1624496910000|2021-06-24 01:08:30|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|8
1624496920000|2021-06-24 01:08:40|7308.9|7306.1|7309.3|7306.5|7309.3|7306.5|7308.9|7306.1|6
1624496930000|2021-06-24 01:08:50|7308.9|7306.1|7308.8|7306|7308.9|7306.1|7308.8|7306|0
1624496940000|2021-06-24 01:09:00|7308.3|7305.5|7307.8|7305|7308.8|7306|7307.8|7305|9
1624496950000|2021-06-24 01:09:10|7307.3|7304.5|7307.8|7305|7307.8|7305|7306.3|7303.5|35
1624496960000|2021-06-24 01:09:20|7307.7|7304.9|7307.8|7305|7307.8|7305|7306.8|7304|16
1624496970000|2021-06-24 01:09:30|7307.3|7304.5|7307.8|7305|7307.8|7305|7307.3|7304.5|4
1624496980000|2021-06-24 01:09:40|||||||||7
1624496990000|2021-06-24 01:09:50|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|8
1624497000000|2021-06-24 01:10:00|7307.7|7304.9|7307.8|7305|7307.8|7305|7307.7|7304.9|0
1624497010000|2021-06-24 01:10:10|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|1
1624497020000|2021-06-24 01:10:20|7306.8|7304|7307.8|7305|7307.8|7305|7306.8|7304|9
1624497030000|2021-06-24 01:10:30|7307.3|7304.5|7307.8|7305|7307.8|7305|7306.8|7304|12
1624497040000|2021-06-24 01:10:40|7306.8|7304|7307.3|7304.5|7307.3|7304.5|7306.8|7304|4
1624497050000|2021-06-24 01:10:50|7306.9|7304.1|7306.8|7304|7306.9|7304.1|7306.8|7304|1
1624497060000|2021-06-24 01:11:00|7307.2|7304.4|7307.7|7304.9|7307.8|7305|7307.2|7304.4|8
1624497070000|2021-06-24 01:11:10|7307.3|7304.5|7307.8|7305|7307.8|7305|7306.8|7304|0
1624497080000|2021-06-24 01:11:20|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|5
1624497090000|2021-06-24 01:11:30|7307.8|7305|7307.3|7304.5|7307.8|7305|7307.3|7304.5|3
1624497100000|2021-06-24 01:11:40|7306.8|7304|7306.8|7304|7307.8|7305|7306.8|7304|25
1624497110000|2021-06-24 01:11:50|7306.3|7303.5|7305.8|7303|7306.8|7304|7305.8|7303|21
1624497120000|2021-06-24 01:12:00|||||||||14
1624497130000|2021-06-24 01:12:10|7305.7|7302.9|7305.3|7302.5|7305.8|7303|7304.8|7302|16
1624497140000|2021-06-24 01:12:20|7304.9|7302.1|7305.8|7303|7305.8|7303|7303.8|7301|70
1624497150000|2021-06-24 01:12:30|7306.3|7303.5|7306.8|7304|7306.8|7304|7306.3|7303.5|16
1624497160000|2021-06-24 01:12:40|7306.3|7303.5|7306.8|7304|7306.8|7304|7305.8|7303|4
1624497170000|2021-06-24 01:12:50|7306.3|7303.5|7304.8|7302|7306.3|7303.5|7304.8|7302|5
1624497180000|2021-06-24 01:13:00|7304.3|7301.5|7304.3|7301.5|7304.8|7302|7303.8|7301|20
1624497190000|2021-06-24 01:13:10|7304.8|7302|7304.8|7302|7304.8|7302|7303.8|7301|15
1624497200000|2021-06-24 01:13:20|7305.3|7302.5|7304.8|7302|7305.8|7303|7304.8|7302|9
1624497210000|2021-06-24 01:13:30|7305.3|7302.5|7305.8|7303|7305.8|7303|7305.3|7302.5|6
1624497220000|2021-06-24 01:13:40|7306.3|7303.5|7305.8|7303|7306.8|7304|7305.8|7303|10
1624497230000|2021-06-24 01:13:50|7306.3|7303.5|7306.3|7303.5|7306.8|7304|7305.8|7303|21
1624497240000|2021-06-24 01:14:00|7305.9|7303.1|7307.8|7305|7307.8|7305|7305.3|7302.5|17
1624497250000|2021-06-24 01:14:10|7307.3|7304.5|7306.8|7304|7307.3|7304.5|7306.8|7304|4
1624497260000|2021-06-24 01:14:20|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|5
1624497270000|2021-06-24 01:14:30|7305.3|7302.5|7304.8|7302|7305.3|7302.5|7304.8|7302|8
1624497280000|2021-06-24 01:14:40|7305.3|7302.5|7303.8|7301|7305.7|7302.9|7303.8|7301|28
1624497290000|2021-06-24 01:14:50|7302.9|7300.1|7303.8|7301|7303.8|7301|7302.8|7300|23
1624497300000|2021-06-24 01:15:00|7303.7|7300.9|7304.8|7302|7304.8|7302|7303.7|7300.9|11
1624497310000|2021-06-24 01:15:10|7303.9|7301.1|7303.8|7301|7304.8|7302|7303.8|7301|8
1624497320000|2021-06-24 01:15:20|7303.7|7300.9|7303.8|7301|7304.8|7302|7302.8|7300|18
1624497330000|2021-06-24 01:15:30|7303.3|7300.5|7303.8|7301|7304.3|7301.5|7302.8|7300|11
1624497340000|2021-06-24 01:15:40|7303.3|7300.5|7303.8|7301|7303.8|7301|7302.8|7300|19
1624497350000|2021-06-24 01:15:50|7304.8|7302|7303.8|7301|7304.8|7302|7303.8|7301|17
1624497360000|2021-06-24 01:16:00|7302.9|7300.1|7303.8|7301|7303.8|7301|7302.8|7300|29
1624497370000|2021-06-24 01:16:10|7302.9|7300.1|7304.3|7301.5|7304.8|7302|7302.9|7300.1|28
1624497380000|2021-06-24 01:16:20|7304.8|7302|7305.8|7303|7305.8|7303|7303.9|7301.1|28
1624497390000|2021-06-24 01:16:30|||||||||14
1624497400000|2021-06-24 01:16:40|7305.7|7302.9|7304.8|7302|7305.7|7302.9|7304.8|7302|19
1624497410000|2021-06-24 01:16:50|7304.7|7301.9|7304.8|7302|7304.8|7302|7303.8|7301|17
1624497420000|2021-06-24 01:17:00|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7304.8|7302|3
1624497430000|2021-06-24 01:17:10|||||||||1
1624497440000|2021-06-24 01:17:20|7305.7|7302.9|7305.8|7303|7305.8|7303|7305.7|7302.9|2
1624497450000|2021-06-24 01:17:30|7306.7|7303.9|7306.8|7304|7306.8|7304|7305.8|7303|13
1624497460000|2021-06-24 01:17:40|7305.8|7303|7304.8|7302|7305.8|7303|7304.8|7302|10
1624497470000|2021-06-24 01:17:50|||||||||4
1624497480000|2021-06-24 01:18:00|7303.9|7301.1|7304.8|7302|7304.8|7302|7303.8|7301|10
1624497490000|2021-06-24 01:18:10|7304.3|7301.5|7304.8|7302|7304.8|7302|7304.3|7301.5|1
1624497500000|2021-06-24 01:18:20|7304.3|7301.5|7304.8|7302|7304.8|7302|7304.3|7301.5|1
1624497510000|2021-06-24 01:18:30|||||||||2
1624497520000|2021-06-24 01:18:40|7304.7|7301.9|7303.8|7301|7304.7|7301.9|7302.8|7300|34
1624497530000|2021-06-24 01:18:50|||||||||1
1624497540000|2021-06-24 01:19:00|7303.3|7300.5|7301.8|7299|7303.3|7300.5|7301.8|7299|10
1624497550000|2021-06-24 01:19:10|7302.8|7300|7302.8|7300|7302.8|7300|7302.3|7299.5|15
1624497560000|2021-06-24 01:19:20|||||||||13
1624497570000|2021-06-24 01:19:30|7301.9|7299.1|7301.8|7299|7302.3|7299.5|7301.8|7299|10
1624497580000|2021-06-24 01:19:40|7301.7|7298.9|7301.8|7299|7301.8|7299|7300.8|7298|37
1624497600000|2021-06-24 01:20:00|7302.7|7299.9|7302.8|7300|7303.3|7300.5|7301.8|7299|27
1624497610000|2021-06-24 01:20:10|||||||||2
1624497620000|2021-06-24 01:20:20|7303.7|7300.9|7302.8|7300|7303.7|7300.9|7302.8|7300|6
1624497630000|2021-06-24 01:20:30|||||||||1
1624497640000|2021-06-24 01:20:40|||||||||3
1624497650000|2021-06-24 01:20:50|7301.9|7299.1|7301.8|7299|7302.7|7299.9|7301.8|7299|22
1624497660000|2021-06-24 01:21:00|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|8
1624497670000|2021-06-24 01:21:10|||||||||15
1624497680000|2021-06-24 01:21:20|||||||||2
1624497690000|2021-06-24 01:21:30|7301.8|7299|7301.8|7299|7301.8|7299|7300.8|7298|9
1624497700000|2021-06-24 01:21:40|7301.3|7298.5|7300.8|7298|7301.3|7298.5|7300.8|7298|4
1624497710000|2021-06-24 01:21:50|7301.7|7298.9|7301.7|7298.9|7301.8|7299|7301.7|7298.9|10
1624497720000|2021-06-24 01:22:00|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|3
1624497730000|2021-06-24 01:22:10|||||||||6
1624497740000|2021-06-24 01:22:20|||||||||2
1624497750000|2021-06-24 01:22:30|||||||||2
1624497760000|2021-06-24 01:22:40|||||||||1
1624497770000|2021-06-24 01:22:50|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|1
1624497780000|2021-06-24 01:23:00|7301.8|7299|7301.3|7298.5|7301.8|7299|7300.8|7298|27
1624497790000|2021-06-24 01:23:10|7301.7|7298.9|7300.8|7298|7301.7|7298.9|7300.7|7297.9|34
1624497800000|2021-06-24 01:23:20|7301.3|7298.5|7301.8|7299|7301.8|7299|7300.8|7298|11
1624497810000|2021-06-24 01:23:30|||||||||5
1624497820000|2021-06-24 01:23:40|7302.7|7299.9|7301.8|7299|7302.8|7300|7301.8|7299|14
1624497830000|2021-06-24 01:23:50|7301.3|7298.5|7299.8|7297|7301.3|7298.5|7299.8|7297|38
1624497840000|2021-06-24 01:24:00|7298.9|7296.1|7298.8|7296|7299.8|7297|7298.8|7296|15
1624497850000|2021-06-24 01:24:10|7297.9|7295.1|7298.8|7296|7299.8|7297|7297.9|7295.1|63
1624497860000|2021-06-24 01:24:20|7299.7|7296.9|7299.8|7297|7299.8|7297|7298.8|7296|27
1624497870000|2021-06-24 01:24:30|7299.7|7296.9|7299.8|7297|7299.8|7297|7299.7|7296.9|3
1624497880000|2021-06-24 01:24:40|7299.7|7296.9|7298.8|7296|7299.7|7296.9|7298.8|7296|5
1624497890000|2021-06-24 01:24:50|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|10
1624497900000|2021-06-24 01:25:00|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|3
1624497910000|2021-06-24 01:25:10|7299.7|7296.9|7300.8|7298|7300.8|7298|7299.7|7296.9|9
1624497920000|2021-06-24 01:25:20|7300.7|7297.9|7299.8|7297|7300.7|7297.9|7299.8|7297|15
1624497930000|2021-06-24 01:25:30|7299.7|7296.9|7299.8|7297|7299.8|7297|7299.7|7296.9|2
1624497950000|2021-06-24 01:25:50|||||||||1
1624497960000|2021-06-24 01:26:00|7300.7|7297.9|7299.8|7297|7300.8|7298|7299.8|7297|18
1624497970000|2021-06-24 01:26:10|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|8
1624497980000|2021-06-24 01:26:20|7299.7|7296.9|7298.8|7296|7299.8|7297|7298.8|7296|6
1624497990000|2021-06-24 01:26:30|7299.2|7296.4|7299.8|7297|7299.8|7297|7298.8|7296|0
1624498000000|2021-06-24 01:26:40|7299.7|7296.9|7299.8|7297|7299.8|7297|7298.7|7295.9|17
1624498010000|2021-06-24 01:26:50|7298.9|7296.1|7299.7|7296.9|7299.7|7296.9|7298.8|7296|2
1624498020000|2021-06-24 01:27:00|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|0
1624498030000|2021-06-24 01:27:10|||||||||6
1624498040000|2021-06-24 01:27:20|7300.7|7297.9|7300.8|7298|7300.8|7298|7300.7|7297.9|5
1624498050000|2021-06-24 01:27:30|7300.7|7297.9|7299.8|7297|7300.8|7298|7299.7|7296.9|4
1624498060000|2021-06-24 01:27:40|||||||||2
1624498070000|2021-06-24 01:27:50|||||||||1
1624498080000|2021-06-24 01:28:00|7299.7|7296.9|7299.8|7297|7299.8|7297|7299.7|7296.9|3
1624498090000|2021-06-24 01:28:10|7298.8|7296|7299.7|7296.9|7299.7|7296.9|7298.8|7296|14
1624498100000|2021-06-24 01:28:20|7299.3|7296.5|7299.8|7297|7299.8|7297|7299.3|7296.5|1
1624498110000|2021-06-24 01:28:30|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|9
1624498120000|2021-06-24 01:28:40|7299.3|7296.5|7299.8|7297|7299.8|7297|7299.3|7296.5|5
1624498130000|2021-06-24 01:28:50|7300.6|7297.8|7300.8|7298|7300.8|7298|7300.6|7297.8|5
1624498140000|2021-06-24 01:29:00|7301.7|7298.9|7300.8|7298|7301.7|7298.9|7300.8|7298|12
1624498150000|2021-06-24 01:29:10|||||||||4
1624498160000|2021-06-24 01:29:20|7301.8|7299|7300.8|7298|7301.8|7299|7300.8|7298|36
1624498170000|2021-06-24 01:29:30|7300.7|7297.9|7300.8|7298|7301.8|7299|7300.7|7297.9|21
1624498180000|2021-06-24 01:29:40|||||||||2
1624498190000|2021-06-24 01:29:50|7301.8|7299|7300.7|7297.9|7301.8|7299|7299.8|7297|22
1624498200000|2021-06-24 01:30:00|7300.8|7298|7300.8|7298|7301.8|7299|7300.8|7298|11
1624498210000|2021-06-24 01:30:10|7299.8|7297|7300.8|7298|7300.8|7298|7299.7|7296.9|26
1624498220000|2021-06-24 01:30:20|7299.8|7297|7299.3|7296.5|7299.8|7297|7298.8|7296|19
1624498230000|2021-06-24 01:30:30|7298.8|7296|7300.3|7297.5|7300.7|7297.9|7298.8|7296|26
1624498240000|2021-06-24 01:30:40|7300.7|7297.9|7300.8|7298|7300.8|7298|7299.8|7297|10
1624498260000|2021-06-24 01:31:00|7301.7|7298.9|7300.7|7297.9|7301.8|7299|7300.7|7297.9|20
1624498270000|2021-06-24 01:31:10|7299.8|7297|7300.8|7298|7300.8|7298|7299.8|7297|19
1624498280000|2021-06-24 01:31:20|7300.7|7297.9|7300.8|7298|7300.8|7298|7299.8|7297|7
1624498290000|2021-06-24 01:31:30|7301.7|7298.9|7300.8|7298|7301.8|7299|7300.8|7298|8
1624498310000|2021-06-24 01:31:50|7301.7|7298.9|7300.8|7298|7301.7|7298.9|7300.8|7298|14
1624498320000|2021-06-24 01:32:00|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|1
1624498330000|2021-06-24 01:32:10|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|1
1624498350000|2021-06-24 01:32:30|7299.8|7297|7298.8|7296|7299.8|7297|7298.8|7296|17
1624498360000|2021-06-24 01:32:40|7299.2|7296.4|7297.7|7294.9|7299.7|7296.9|7297.7|7294.9|32
1624498370000|2021-06-24 01:32:50|7297.3|7294.5|7298.7|7295.9|7298.7|7295.9|7296.8|7294|45
1624498380000|2021-06-24 01:33:00|7297.8|7295|7296.8|7294|7297.8|7295|7296.8|7294|17
1624498390000|2021-06-24 01:33:10|7297.3|7294.5|7296.8|7294|7297.7|7294.9|7295.8|7293|38
1624498400000|2021-06-24 01:33:20|7296.7|7293.9|7296.3|7293.5|7296.7|7293.9|7295.8|7293|18
1624498410000|2021-06-24 01:33:30|7295.8|7293|7296.7|7293.9|7296.7|7293.9|7295.8|7293|8
1624498420000|2021-06-24 01:33:40|||||||||1
1624498430000|2021-06-24 01:33:50|||||||||12
1624498440000|2021-06-24 01:34:00|7295.8|7293|7296.7|7293.9|7296.7|7293.9|7295.7|7292.9|26
1624498450000|2021-06-24 01:34:10|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|9
1624498460000|2021-06-24 01:34:20|||||||||16
1624498470000|2021-06-24 01:34:30|||||||||5
1624498480000|2021-06-24 01:34:40|7295.2|7292.4|7294.7|7291.9|7295.7|7292.9|7294.7|7291.9|40
1624498490000|2021-06-24 01:34:50|7294.2|7291.4|7294.7|7291.9|7294.7|7291.9|7293.8|7291|73
1624498500000|2021-06-24 01:35:00|7293.9|7291.1|7293.8|7291|7294.7|7291.9|7293.8|7291|25
1624498510000|2021-06-24 01:35:10|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|4
1624498520000|2021-06-24 01:35:20|||||||||32
1624498530000|2021-06-24 01:35:30|||||||||8
1624498540000|2021-06-24 01:35:40|||||||||6
1624498550000|2021-06-24 01:35:50|||||||||1
1624498560000|2021-06-24 01:36:00|7291.9|7289.1|7290.7|7287.9|7292.1|7289.3|7290.7|7287.9|106
1624498570000|2021-06-24 01:36:10|7290.8|7288|7291.7|7288.9|7291.7|7288.9|7290.8|7288|3
1624498580000|2021-06-24 01:36:20|7292.7|7289.9|7291.2|7288.4|7292.7|7289.9|7291.2|7288.4|52
1624498590000|2021-06-24 01:36:30|7291.7|7288.9|7292.7|7289.9|7292.7|7289.9|7291.7|7288.9|12
1624498600000|2021-06-24 01:36:40|7292.6|7289.8|7291.7|7288.9|7292.6|7289.8|7291.7|7288.9|3
1624498610000|2021-06-24 01:36:50|7291.8|7289|7292.7|7289.9|7292.7|7289.9|7291.8|7289|32
1624498620000|2021-06-24 01:37:00|7291.8|7289|7293.7|7290.9|7293.7|7290.9|7291.7|7288.9|26
1624498630000|2021-06-24 01:37:10|||||||||7
1624498640000|2021-06-24 01:37:20|||||||||4
1624498650000|2021-06-24 01:37:30|||||||||8
1624498660000|2021-06-24 01:37:40|7294.2|7291.4|7295.7|7292.9|7295.7|7292.9|7294.2|7291.4|14
1624498670000|2021-06-24 01:37:50|||||||||3
1624498680000|2021-06-24 01:38:00|||||||||3
1624498690000|2021-06-24 01:38:10|7296.2|7293.4|7296.7|7293.9|7296.7|7293.9|7296.2|7293.4|13
1624498700000|2021-06-24 01:38:20|7295.8|7293|7296.7|7293.9|7296.7|7293.9|7295.8|7293|11
1624498710000|2021-06-24 01:38:30|7295.9|7293.1|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|10
1624498720000|2021-06-24 01:38:40|||||||||1
1624498730000|2021-06-24 01:38:50|||||||||5
1624498740000|2021-06-24 01:39:00|7295.2|7292.4|7294.7|7291.9|7295.2|7292.4|7293.8|7291|18
1624498750000|2021-06-24 01:39:10|7294.3|7291.5|7293.7|7290.9|7294.3|7291.5|7293.7|7290.9|1
1624498760000|2021-06-24 01:39:20|7293.8|7291|7293.7|7290.9|7293.8|7291|7293.7|7290.9|19
1624498770000|2021-06-24 01:39:30|7292.7|7289.9|7293.7|7290.9|7293.7|7290.9|7292.7|7289.9|24
1624498780000|2021-06-24 01:39:40|7293.2|7290.4|7293.7|7290.9|7293.7|7290.9|7293.2|7290.4|2
1624498790000|2021-06-24 01:39:50|||||||||2
1624498800000|2021-06-24 01:40:00|7292.8|7290|7293.7|7290.9|7293.7|7290.9|7292.8|7290|4
1624498810000|2021-06-24 01:40:10|7294.7|7291.9|7295.7|7292.9|7295.7|7292.9|7294.7|7291.9|18
1624498820000|2021-06-24 01:40:20|7294.8|7292|7294.7|7291.9|7294.8|7292|7294.7|7291.9|8
1624498830000|2021-06-24 01:40:30|7294.8|7292|7295.7|7292.9|7295.7|7292.9|7294.8|7292|2
1624498840000|2021-06-24 01:40:40|7294.8|7292|7294.7|7291.9|7294.8|7292|7294.7|7291.9|7
1624498850000|2021-06-24 01:40:50|7294.8|7292|7295.7|7292.9|7295.7|7292.9|7294.8|7292|12
1624498860000|2021-06-24 01:41:00|7294.8|7292|7295.7|7292.9|7295.7|7292.9|7294.8|7292|2
1624498870000|2021-06-24 01:41:10|7296.2|7293.4|7296.7|7293.9|7296.7|7293.9|7296.2|7293.4|13
1624498880000|2021-06-24 01:41:20|7295.7|7292.9|7294.7|7291.9|7295.7|7292.9|7294.7|7291.9|12
1624498890000|2021-06-24 01:41:30|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7294.7|7291.9|6
1624498900000|2021-06-24 01:41:40|7295.2|7292.4|7295.7|7292.9|7295.7|7292.9|7294.7|7291.9|14
1624498910000|2021-06-24 01:41:50|7294.7|7291.9|7295.2|7292.4|7295.2|7292.4|7294.7|7291.9|7
1624498920000|2021-06-24 01:42:00|7295.6|7292.8|7294.7|7291.9|7295.6|7292.8|7294.7|7291.9|1
1624498930000|2021-06-24 01:42:10|7295.7|7292.9|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|22
1624498940000|2021-06-24 01:42:20|||||||||1
1624498950000|2021-06-24 01:42:30|||||||||2
1624498960000|2021-06-24 01:42:40|||||||||1
1624498970000|2021-06-24 01:42:50|||||||||1
1624498990000|2021-06-24 01:43:10|7295.3|7292.5|7294.7|7291.9|7295.7|7292.9|7294.7|7291.9|16
1624499000000|2021-06-24 01:43:20|||||||||1
1624499010000|2021-06-24 01:43:30|||||||||1
1624499020000|2021-06-24 01:43:40|||||||||1
1624499030000|2021-06-24 01:43:50|||||||||1
1624499040000|2021-06-24 01:44:00|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|17
1624499050000|2021-06-24 01:44:10|7294.8|7292|7295.7|7292.9|7295.7|7292.9|7294.7|7291.9|9
1624499060000|2021-06-24 01:44:20|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|3
1624499070000|2021-06-24 01:44:30|7295.6|7292.8|7295.7|7292.9|7295.7|7292.9|7295.6|7292.8|4
1624499080000|2021-06-24 01:44:40|7296.7|7293.9|7295.7|7292.9|7296.7|7293.9|7294.7|7291.9|38
1624499100000|2021-06-24 01:45:00|7296.7|7293.9|7297.7|7294.9|7298.7|7295.9|7296.7|7293.9|100
1624499110000|2021-06-24 01:45:10|7297.2|7294.4|7296.2|7293.4|7297.2|7294.4|7295.8|7293|32
1624499120000|2021-06-24 01:45:20|7296.6|7293.8|7296.7|7293.9|7296.7|7293.9|7296.6|7293.8|4
1624499130000|2021-06-24 01:45:30|||||||||1
1624499140000|2021-06-24 01:45:40|||||||||8
1624499150000|2021-06-24 01:45:50|7297.7|7294.9|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|22
1624499160000|2021-06-24 01:46:00|7295.8|7293|7295.7|7292.9|7295.8|7293|7295.7|7292.9|7
1624499170000|2021-06-24 01:46:10|||||||||1
1624499190000|2021-06-24 01:46:30|7294.8|7292|7295.2|7292.4|7295.2|7292.4|7294.7|7291.9|12
1624499200000|2021-06-24 01:46:40|7295.6|7292.8|7296.7|7293.9|7296.7|7293.9|7295.2|7292.4|22
1624499210000|2021-06-24 01:46:50|7297.6|7294.8|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|26
1624499220000|2021-06-24 01:47:00|7297.2|7294.4|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|8
1624499230000|2021-06-24 01:47:10|7295.8|7293|7296.7|7293.9|7296.7|7293.9|7295.7|7292.9|5
1624499240000|2021-06-24 01:47:20|||||||||2
1624499250000|2021-06-24 01:47:30|7296.2|7293.4|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|7
1624499260000|2021-06-24 01:47:40|||||||||9
1624499270000|2021-06-24 01:47:50|7296.2|7293.4|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|10
1624499280000|2021-06-24 01:48:00|7296.2|7293.4|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|7
1624499290000|2021-06-24 01:48:10|7296.2|7293.4|7296.7|7293.9|7296.7|7293.9|7296.2|7293.4|0
1624499300000|2021-06-24 01:48:20|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|6
1624499310000|2021-06-24 01:48:30|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|2
1624499320000|2021-06-24 01:48:40|7297.6|7294.8|7296.7|7293.9|7297.6|7294.8|7296.7|7293.9|1
1624499330000|2021-06-24 01:48:50|7296.8|7294|7297.7|7294.9|7298.7|7295.9|7296.8|7294|22
1624499340000|2021-06-24 01:49:00|7298.2|7295.4|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|27
1624499350000|2021-06-24 01:49:10|7297.8|7295|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|15
1624499360000|2021-06-24 01:49:20|||||||||3
1624499370000|2021-06-24 01:49:30|7298.2|7295.4|7297.8|7295|7298.2|7295.4|7297.8|7295|7
1624499380000|2021-06-24 01:49:40|7298.7|7295.9|7297.7|7294.9|7298.7|7295.9|7297.7|7294.9|2
1624499390000|2021-06-24 01:49:50|7297.8|7295|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|8
1624499400000|2021-06-24 01:50:00|7297.7|7294.9|7297.7|7294.9|7297.8|7295|7297.7|7294.9|3
1624499410000|2021-06-24 01:50:10|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|10
1624499420000|2021-06-24 01:50:20|7297.2|7294.4|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|15
1624499450000|2021-06-24 01:50:50|7297.2|7294.4|7297.2|7294.4|7297.7|7294.9|7296.7|7293.9|1
1624499460000|2021-06-24 01:51:00|7297.6|7294.8|7297.7|7294.9|7297.7|7294.9|7297.6|7294.8|0
1624499480000|2021-06-24 01:51:20|7296.8|7294|7295.7|7292.9|7296.8|7294|7295.7|7292.9|44
1624499490000|2021-06-24 01:51:30|7295.8|7293|7296.2|7293.4|7296.7|7293.9|7295.7|7292.9|7
1624499510000|2021-06-24 01:51:50|7295.7|7292.9|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|4
1624499520000|2021-06-24 01:52:00|7296.6|7293.8|7297.7|7294.9|7297.7|7294.9|7296.6|7293.8|16
1624499530000|2021-06-24 01:52:10|7297.6|7294.8|7296.2|7293.4|7297.7|7294.9|7295.7|7292.9|62
1624499540000|2021-06-24 01:52:20|7296.6|7293.8|7296.7|7293.9|7296.7|7293.9|7295.7|7292.9|4
1624499550000|2021-06-24 01:52:30|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|3
1624499560000|2021-06-24 01:52:40|7296.7|7293.9|7297.2|7294.4|7297.2|7294.4|7296.7|7293.9|2
1624499570000|2021-06-24 01:52:50|7297.7|7294.9|7298.2|7295.4|7298.7|7295.9|7297.7|7294.9|17
1624499580000|2021-06-24 01:53:00|7297.7|7294.9|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|8
1624499590000|2021-06-24 01:53:10|7299.6|7296.8|7299.7|7296.9|7299.7|7296.9|7298.7|7295.9|21
1624499600000|2021-06-24 01:53:20|7299.2|7296.4|7300.7|7297.9|7300.7|7297.9|7299.2|7296.4|28
1624499610000|2021-06-24 01:53:30|7301.2|7298.4|7300.7|7297.9|7301.2|7298.4|7300.7|7297.9|6
1624499620000|2021-06-24 01:53:40|7299.8|7297|7301.7|7298.9|7301.7|7298.9|7299.8|7297|9
1624499630000|2021-06-24 01:53:50|7301.2|7298.4|7301.7|7298.9|7301.7|7298.9|7301.2|7298.4|8
1624499640000|2021-06-24 01:54:00|7300.7|7297.9|7301.7|7298.9|7301.7|7298.9|7300.7|7297.9|10
1624499650000|2021-06-24 01:54:10|7302.6|7299.8|7302.7|7299.9|7302.7|7299.9|7302.6|7299.8|14
1624499660000|2021-06-24 01:54:20|7301.8|7299|7304.7|7301.9|7304.7|7301.9|7301.8|7299|36
1624499670000|2021-06-24 01:54:30|7303.7|7300.9|7303.7|7300.9|7304.2|7301.4|7303.7|7300.9|23
1624499680000|2021-06-24 01:54:40|7304.6|7301.8|7303.7|7300.9|7304.6|7301.8|7303.7|7300.9|16
1624499690000|2021-06-24 01:54:50|7304.6|7301.8|7303.6|7300.8|7304.7|7301.9|7303.6|7300.8|38
1624499700000|2021-06-24 01:55:00|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7302.6|7299.8|25
1624499710000|2021-06-24 01:55:10|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|3
1624499720000|2021-06-24 01:55:20|||||||||1
1624499730000|2021-06-24 01:55:30|7303.5|7300.7|7303.6|7300.8|7303.7|7300.9|7302.7|7299.9|20
1624499740000|2021-06-24 01:55:40|7305.5|7302.7|7304.6|7301.8|7305.7|7302.9|7304.6|7301.8|119
1624499750000|2021-06-24 01:55:50|7304.7|7301.9|7305.6|7302.8|7306.7|7303.9|7304.7|7301.9|32
1624499760000|2021-06-24 01:56:00|7305.2|7302.4|7304.6|7301.8|7305.2|7302.4|7304.6|7301.8|9
1624499770000|2021-06-24 01:56:10|7304.7|7301.9|7304.6|7301.8|7305.1|7302.3|7303.7|7300.9|12
1624499780000|2021-06-24 01:56:20|7304.2|7301.4|7304.2|7301.4|7304.6|7301.8|7304.2|7301.4|0
1624499790000|2021-06-24 01:56:30|7304.6|7301.8|7304.7|7301.9|7304.7|7301.9|7304.6|7301.8|4
1624499800000|2021-06-24 01:56:40|7305.6|7302.8|7304.7|7301.9|7305.7|7302.9|7304.7|7301.9|5
1624499810000|2021-06-24 01:56:50|7305.5|7302.7|7306.7|7303.9|7306.7|7303.9|7304.7|7301.9|38
1624499820000|2021-06-24 01:57:00|7306.6|7303.8|7304.7|7301.9|7306.6|7303.8|7304.7|7301.9|18
1624499830000|2021-06-24 01:57:10|||||||||4
1624499840000|2021-06-24 01:57:20|7305.5|7302.7|7305.6|7302.8|7305.7|7302.9|7305.5|7302.7|7
1624499850000|2021-06-24 01:57:30|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|3
1624499860000|2021-06-24 01:57:40|7305.6|7302.8|7305.7|7302.9|7305.7|7302.9|7305.6|7302.8|3
1624499870000|2021-06-24 01:57:50|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|0
1624499880000|2021-06-24 01:58:00|||||||||3
1624499890000|2021-06-24 01:58:10|7304.7|7301.9|7304.6|7301.8|7304.7|7301.9|7304.6|7301.8|8
1624499900000|2021-06-24 01:58:20|7305.5|7302.7|7305.6|7302.8|7305.6|7302.8|7305.5|7302.7|4
1624499910000|2021-06-24 01:58:30|7305.1|7302.3|7304.6|7301.8|7305.6|7302.8|7304.6|7301.8|7
1624499920000|2021-06-24 01:58:40|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|15
1624499930000|2021-06-24 01:58:50|7304.7|7301.9|7304.6|7301.8|7305.5|7302.7|7304.6|7301.8|8
1624499940000|2021-06-24 01:59:00|7305.1|7302.3|7304.6|7301.8|7305.6|7302.8|7304.6|7301.8|2
1624499950000|2021-06-24 01:59:10|7305.5|7302.7|7305.1|7302.3|7305.6|7302.8|7305.1|7302.3|11
1624499960000|2021-06-24 01:59:20|7305.6|7302.8|7304.6|7301.8|7305.6|7302.8|7304.6|7301.8|5
1624499970000|2021-06-24 01:59:30|||||||||1
1624499980000|2021-06-24 01:59:40|||||||||2
1624499990000|2021-06-24 01:59:50|||||||||5
1624500000000|2021-06-24 02:00:00|7305.1|7302.3|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|15
1624500010000|2021-06-24 02:00:10|||||||||1
1624500020000|2021-06-24 02:00:20|7304.1|7301.3|7304.1|7301.3|7304.6|7301.8|7303.6|7300.8|10
1624500030000|2021-06-24 02:00:30|7304.5|7301.7|7304.6|7301.8|7304.6|7301.8|7303.6|7300.8|7
1624500040000|2021-06-24 02:00:40|7304.1|7301.3|7303.6|7300.8|7304.1|7301.3|7303.6|7300.8|13
1624500050000|2021-06-24 02:00:50|7303.5|7300.7|7302.6|7299.8|7303.5|7300.7|7302.6|7299.8|6
1624500060000|2021-06-24 02:01:00|7302.5|7299.7|7301.6|7298.8|7302.5|7299.7|7301.5|7298.7|44
1624500070000|2021-06-24 02:01:10|7301.1|7298.3|7301.6|7298.8|7301.6|7298.8|7300.6|7297.8|9
1624500080000|2021-06-24 02:01:20|7302.6|7299.8|7301.6|7298.8|7302.6|7299.8|7301.6|7298.8|14
1624500090000|2021-06-24 02:01:30|||||||||6
1624500100000|2021-06-24 02:01:40|7302|7299.2|7301.6|7298.8|7302.6|7299.8|7301.6|7298.8|9
1624500110000|2021-06-24 02:01:50|7302.5|7299.7|7302.6|7299.8|7302.6|7299.8|7302.1|7299.3|5
1624500120000|2021-06-24 02:02:00|7302.5|7299.7|7301.6|7298.8|7302.6|7299.8|7301.6|7298.8|2
1624500130000|2021-06-24 02:02:10|7301.1|7298.3|7300.6|7297.8|7301.1|7298.3|7300.6|7297.8|12
1624500140000|2021-06-24 02:02:20|7301.1|7298.3|7300.6|7297.8|7301.6|7298.8|7300.6|7297.8|9
1624500150000|2021-06-24 02:02:30|||||||||11
1624500160000|2021-06-24 02:02:40|||||||||7
1624500180000|2021-06-24 02:03:00|7300.5|7297.7|7300.6|7297.8|7300.6|7297.8|7299.6|7296.8|13
1624500190000|2021-06-24 02:03:10|7299.6|7296.8|7298.6|7295.8|7299.6|7296.8|7298.6|7295.8|17
1624500200000|2021-06-24 02:03:20|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|18
1624500210000|2021-06-24 02:03:30|||||||||3
1624500220000|2021-06-24 02:03:40|7298.1|7295.3|7298.1|7295.3|7298.6|7295.8|7297.6|7294.8|11
1624500230000|2021-06-24 02:03:50|7297.6|7294.8|7297.6|7294.8|7298.6|7295.8|7297.6|7294.8|1
1624500240000|2021-06-24 02:04:00|||||||||1
1624500250000|2021-06-24 02:04:10|7298.1|7295.3|7297.6|7294.8|7298.1|7295.3|7297.6|7294.8|8
1624500260000|2021-06-24 02:04:20|7298.1|7295.3|7298.6|7295.8|7298.6|7295.8|7298.1|7295.3|3
1624500270000|2021-06-24 02:04:30|||||||||11
1624500280000|2021-06-24 02:04:40|||||||||4
1624500290000|2021-06-24 02:04:50|7299.1|7296.3|7299.6|7296.8|7299.6|7296.8|7298.6|7295.8|18
1624500300000|2021-06-24 02:05:00|7299.5|7296.7|7299.6|7296.8|7299.6|7296.8|7299.5|7296.7|3
1624500310000|2021-06-24 02:05:10|7299.1|7296.3|7299.6|7296.8|7299.6|7296.8|7298.6|7295.8|10
1624500320000|2021-06-24 02:05:20|7299.1|7296.3|7299.6|7296.8|7299.6|7296.8|7298.6|7295.8|9
1624500330000|2021-06-24 02:05:30|7300.5|7297.7|7299.1|7296.3|7300.6|7297.8|7298.6|7295.8|14
1624500340000|2021-06-24 02:05:40|7298.7|7295.9|7299.6|7296.8|7299.6|7296.8|7298.6|7295.8|10
1624500350000|2021-06-24 02:05:50|7299.1|7296.3|7297.6|7294.8|7299.1|7296.3|7297.6|7294.8|17
1624500380000|2021-06-24 02:06:20|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|21
1624500390000|2021-06-24 02:06:30|||||||||5
1624500400000|2021-06-24 02:06:40|7295.6|7292.8|7296.6|7293.8|7296.6|7293.8|7295.6|7292.8|26
1624500410000|2021-06-24 02:06:50|7296.5|7293.7|7295.6|7292.8|7296.6|7293.8|7295.6|7292.8|11
1624500420000|2021-06-24 02:07:00|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|2
1624500430000|2021-06-24 02:07:10|||||||||1
1624500440000|2021-06-24 02:07:20|7295.1|7292.3|7295.6|7292.8|7295.6|7292.8|7295.1|7292.3|22
1624500450000|2021-06-24 02:07:30|7294.7|7291.9|7294.6|7291.8|7294.7|7291.9|7294.6|7291.8|10
1624500460000|2021-06-24 02:07:40|7295.5|7292.7|7294.6|7291.8|7295.6|7292.8|7294.6|7291.8|12
1624500470000|2021-06-24 02:07:50|7295.1|7292.3|7294.6|7291.8|7295.6|7292.8|7294.6|7291.8|3
1624500480000|2021-06-24 02:08:00|||||||||1
1624500490000|2021-06-24 02:08:10|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|8
1624500500000|2021-06-24 02:08:20|||||||||2
1624500510000|2021-06-24 02:08:30|||||||||1
1624500520000|2021-06-24 02:08:40|7296|7293.2|7296.6|7293.8|7296.6|7293.8|7296|7293.2|10
1624500530000|2021-06-24 02:08:50|||||||||2
1624500540000|2021-06-24 02:09:00|7295.7|7292.9|7296.6|7293.8|7296.6|7293.8|7295.7|7292.9|10
1624500550000|2021-06-24 02:09:10|7297.1|7294.3|7297.1|7294.3|7297.6|7294.8|7297.1|7294.3|10
1624500560000|2021-06-24 02:09:20|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7296.6|7293.8|4
1624500570000|2021-06-24 02:09:30|7298.6|7295.8|7297.6|7294.8|7298.6|7295.8|7297.6|7294.8|13
1624500580000|2021-06-24 02:09:40|7298.5|7295.7|7297.6|7294.8|7298.6|7295.8|7297.6|7294.8|2
1624500590000|2021-06-24 02:09:50|7297.1|7294.3|7296.6|7293.8|7297.1|7294.3|7296.6|7293.8|13
1624500600000|2021-06-24 02:10:00|7297.1|7294.3|7297.1|7294.3|7297.6|7294.8|7296.6|7293.8|6
1624500610000|2021-06-24 02:10:10|7296.7|7293.9|7296.6|7293.8|7297.6|7294.8|7296.6|7293.8|5
1624500620000|2021-06-24 02:10:20|7297|7294.2|7296.6|7293.8|7297|7294.2|7296.6|7293.8|15
1624500630000|2021-06-24 02:10:30|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|10
1624500640000|2021-06-24 02:10:40|7295.1|7292.3|7294.6|7291.8|7295.6|7292.8|7294.6|7291.8|16
1624500650000|2021-06-24 02:10:50|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|6
1624500660000|2021-06-24 02:11:00|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7294.6|7291.8|9
1624500670000|2021-06-24 02:11:10|7296.5|7293.7|7296.6|7293.8|7296.6|7293.8|7296.5|7293.7|13
1624500700000|2021-06-24 02:11:40|||||||||10
1624500720000|2021-06-24 02:12:00|7295.7|7292.9|7295.6|7292.8|7295.7|7292.9|7295.6|7292.8|7
1624500730000|2021-06-24 02:12:10|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|7294.5|7291.7|14
1624500740000|2021-06-24 02:12:20|7295.1|7292.3|7295.6|7292.8|7295.6|7292.8|7294.6|7291.8|19
1624500760000|2021-06-24 02:12:40|7294.7|7291.9|7295.6|7292.8|7295.6|7292.8|7294.7|7291.9|6
1624500770000|2021-06-24 02:12:50|7295.1|7292.3|7295.1|7292.3|7295.6|7292.8|7294.6|7291.8|9
1624500780000|2021-06-24 02:13:00|7295.5|7292.7|7294.6|7291.8|7295.6|7292.8|7294.6|7291.8|6
1624500790000|2021-06-24 02:13:10|||||||||2
1624500800000|2021-06-24 02:13:20|||||||||7
1624500810000|2021-06-24 02:13:30|7295.6|7292.8|7295.5|7292.7|7295.6|7292.8|7294.6|7291.8|31
1624500820000|2021-06-24 02:13:40|7295.6|7292.8|7296.6|7293.8|7296.6|7293.8|7295.6|7292.8|59
1624500830000|2021-06-24 02:13:50|||||||||4
1624500850000|2021-06-24 02:14:10|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7295.5|7292.7|82
1624500860000|2021-06-24 02:14:20|7296.1|7293.3|7296.6|7293.8|7296.6|7293.8|7296.1|7293.3|4
1624500870000|2021-06-24 02:14:30|||||||||1
1624500880000|2021-06-24 02:14:40|||||||||1
1624500890000|2021-06-24 02:14:50|7296.1|7293.3|7296.6|7293.8|7296.6|7293.8|7295.6|7292.8|44
1624500900000|2021-06-24 02:15:00|7297|7294.2|7296.6|7293.8|7297.5|7294.7|7296.6|7293.8|4
1624500930000|2021-06-24 02:15:30|||||||||1
1624500940000|2021-06-24 02:15:40|||||||||2
1624500950000|2021-06-24 02:15:50|||||||||1
1624500960000|2021-06-24 02:16:00|||||||||16
1624500970000|2021-06-24 02:16:10|7295.6|7292.8|7296.6|7293.8|7296.6|7293.8|7295.6|7292.8|4
1624500990000|2021-06-24 02:16:30|||||||||1
1624501000000|2021-06-24 02:16:40|7296.1|7293.3|7296.6|7293.8|7296.6|7293.8|7296.1|7293.3|6
1624501010000|2021-06-24 02:16:50|||||||||3
1624501020000|2021-06-24 02:17:00|||||||||3
1624501030000|2021-06-24 02:17:10|||||||||1
1624501060000|2021-06-24 02:17:40|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|37
1624501070000|2021-06-24 02:17:50|||||||||1
1624501080000|2021-06-24 02:18:00|||||||||2
1624501100000|2021-06-24 02:18:20|||||||||2
1624501130000|2021-06-24 02:18:50|7296.4|7293.6|7296.6|7293.8|7296.6|7293.8|7296.4|7293.6|31
1624501140000|2021-06-24 02:19:00|7296.1|7293.3|7296.6|7293.8|7296.6|7293.8|7296.1|7293.3|4
1624501150000|2021-06-24 02:19:10|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|11
1624501170000|2021-06-24 02:19:30|||||||||5
1624501180000|2021-06-24 02:19:40|||||||||2
1624501200000|2021-06-24 02:20:00|||||||||2
1624501220000|2021-06-24 02:20:20|||||||||1
1624501250000|2021-06-24 02:20:50|||||||||1
1624501270000|2021-06-24 02:21:10|7296.1|7293.3|7295.6|7292.8|7296.6|7293.8|7295.6|7292.8|8
1624501280000|2021-06-24 02:21:20|7296.1|7293.3|7297.6|7294.8|7297.6|7294.8|7295.6|7292.8|29
1624501290000|2021-06-24 02:21:30|7297.5|7294.7|7297.6|7294.8|7297.6|7294.8|7296.6|7293.8|18
1624501300000|2021-06-24 02:21:40|7298.4|7295.6|7298.5|7295.7|7298.6|7295.8|7298.4|7295.6|29
1624501310000|2021-06-24 02:21:50|7297.6|7294.8|7297.5|7294.7|7297.6|7294.8|7297.5|7294.7|5
1624501320000|2021-06-24 02:22:00|7298|7295.2|7299.5|7296.7|7299.5|7296.7|7298|7295.2|72
1624501330000|2021-06-24 02:22:10|7299.6|7296.8|7297.5|7294.7|7300.5|7297.7|7297.5|7294.7|166
1624501340000|2021-06-24 02:22:20|7297.6|7294.8|7299.5|7296.7|7299.5|7296.7|7297.6|7294.8|16
1624501350000|2021-06-24 02:22:30|||||||||2
1624501360000|2021-06-24 02:22:40|||||||||3
1624501380000|2021-06-24 02:23:00|||||||||1
1624501390000|2021-06-24 02:23:10|7300|7297.2|7300.5|7297.7|7300.5|7297.7|7300|7297.2|12
1624501400000|2021-06-24 02:23:20|||||||||4
1624501410000|2021-06-24 02:23:30|7300.4|7297.6|7299.5|7296.7|7300.5|7297.7|7299.5|7296.7|9
1624501420000|2021-06-24 02:23:40|7300.4|7297.6|7300|7297.2|7300.5|7297.7|7300|7297.2|5
1624501430000|2021-06-24 02:23:50|7299.5|7296.7|7300.5|7297.7|7300.5|7297.7|7299.5|7296.7|5
1624501440000|2021-06-24 02:24:00|7301.4|7298.6|7301.5|7298.7|7301.5|7298.7|7301.4|7298.6|7
1624501450000|2021-06-24 02:24:10|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|3
1624501460000|2021-06-24 02:24:20|7302|7299.2|7301.5|7298.7|7302|7299.2|7301.5|7298.7|9
1624501470000|2021-06-24 02:24:30|7302|7299.2|7302.5|7299.7|7302.5|7299.7|7302|7299.2|4
1624501480000|2021-06-24 02:24:40|||||||||28
1624501490000|2021-06-24 02:24:50|7303.4|7300.6|7303.5|7300.7|7303.5|7300.7|7303.4|7300.6|7
1624501500000|2021-06-24 02:25:00|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|10
1624501510000|2021-06-24 02:25:10|7304|7301.2|7303.5|7300.7|7304|7301.2|7303.5|7300.7|6
1624501520000|2021-06-24 02:25:20|||||||||2
1624501530000|2021-06-24 02:25:30|7303|7300.2|7303.5|7300.7|7303.5|7300.7|7303|7300.2|16
1624501540000|2021-06-24 02:25:40|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.5|7299.7|8
1624501560000|2021-06-24 02:26:00|||||||||2
1624501570000|2021-06-24 02:26:10|||||||||6
1624501580000|2021-06-24 02:26:20|||||||||1
1624501590000|2021-06-24 02:26:30|7301.5|7298.7|7302.5|7299.7|7302.5|7299.7|7301.5|7298.7|10
1624501600000|2021-06-24 02:26:40|7302|7299.2|7302.5|7299.7|7302.5|7299.7|7302|7299.2|4
1624501610000|2021-06-24 02:26:50|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|2
1624501620000|2021-06-24 02:27:00|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7
1624501630000|2021-06-24 02:27:10|7302|7299.2|7302.5|7299.7|7302.5|7299.7|7301.5|7298.7|5
1624501640000|2021-06-24 02:27:20|7302|7299.2|7302.5|7299.7|7302.5|7299.7|7302|7299.2|0
1624501650000|2021-06-24 02:27:30|||||||||1
1624501660000|2021-06-24 02:27:40|||||||||1
1624501670000|2021-06-24 02:27:50|7302|7299.2|7301.5|7298.7|7302|7299.2|7301.5|7298.7|2
1624501690000|2021-06-24 02:28:10|||||||||1
1624501700000|2021-06-24 02:28:20|||||||||3
1624501720000|2021-06-24 02:28:40|7301.6|7298.8|7301.5|7298.7|7302.5|7299.7|7301.5|7298.7|15
1624501730000|2021-06-24 02:28:50|7302.5|7299.7|7303.5|7300.7|7304|7301.2|7302|7299.2|19
1624501740000|2021-06-24 02:29:00|7303.4|7300.6|7303|7300.2|7303.4|7300.6|7303|7300.2|2
1624501750000|2021-06-24 02:29:10|7303.5|7300.7|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|17
1624501760000|2021-06-24 02:29:20|7305|7302.2|7305|7302.2|7305.5|7302.7|7304.5|7301.7|49
1624501770000|2021-06-24 02:29:30|7305.4|7302.6|7306.5|7303.7|7306.5|7303.7|7305|7302.2|26
1624501780000|2021-06-24 02:29:40|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|31
1624501790000|2021-06-24 02:29:50|7307|7304.2|7307.5|7304.7|7307.5|7304.7|7307|7304.2|11
1624501800000|2021-06-24 02:30:00|7306.5|7303.7|7305.5|7302.7|7306.5|7303.7|7305|7302.2|51
1624501810000|2021-06-24 02:30:10|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7305.5|7302.7|27
1624501820000|2021-06-24 02:30:20|7305.6|7302.8|7305.5|7302.7|7306.4|7303.6|7304.5|7301.7|15
1624501830000|2021-06-24 02:30:30|7304.6|7301.8|7304.5|7301.7|7304.6|7301.8|7304.5|7301.7|2
1624501840000|2021-06-24 02:30:40|7304.4|7301.6|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|9
1624501850000|2021-06-24 02:30:50|||||||||2
1624501860000|2021-06-24 02:31:00|7303.9|7301.1|7303.5|7300.7|7303.9|7301.1|7302.5|7299.7|26
1624501870000|2021-06-24 02:31:10|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.5|7299.7|3
1624501880000|2021-06-24 02:31:20|7301.6|7298.8|7302.5|7299.7|7302.5|7299.7|7301.5|7298.7|10
1624501900000|2021-06-24 02:31:40|7303.4|7300.6|7303.5|7300.7|7304.5|7301.7|7303|7300.2|13
1624501910000|2021-06-24 02:31:50|||||||||1
1624501920000|2021-06-24 02:32:00|7302.6|7299.8|7302.5|7299.7|7302.6|7299.8|7302.5|7299.7|5
1624501930000|2021-06-24 02:32:10|7302|7299.2|7302.5|7299.7|7302.5|7299.7|7302|7299.2|5
1624501940000|2021-06-24 02:32:20|7303.5|7300.7|7303|7300.2|7303.5|7300.7|7303|7300.2|5
1624501950000|2021-06-24 02:32:30|7303.4|7300.6|7303.5|7300.7|7303.5|7300.7|7303.4|7300.6|0
1624501960000|2021-06-24 02:32:40|||||||||1
1624501970000|2021-06-24 02:32:50|7303.4|7300.6|7302.5|7299.7|7303.4|7300.6|7302.5|7299.7|8
1624501980000|2021-06-24 02:33:00|7301.6|7298.8|7302.5|7299.7|7302.5|7299.7|7301.6|7298.8|10
1624501990000|2021-06-24 02:33:10|7303|7300.2|7302.5|7299.7|7303.4|7300.6|7302.5|7299.7|6
1624502000000|2021-06-24 02:33:20|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|1
1624502010000|2021-06-24 02:33:30|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|1
1624502020000|2021-06-24 02:33:40|||||||||2
1624502030000|2021-06-24 02:33:50|||||||||1
1624502060000|2021-06-24 02:34:20|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|5
1624502070000|2021-06-24 02:34:30|||||||||3
1624502080000|2021-06-24 02:34:40|7304|7301.2|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|9
1624502090000|2021-06-24 02:34:50|||||||||4
1624502110000|2021-06-24 02:35:10|7304.9|7302.1|7305.5|7302.7|7305.5|7302.7|7304.9|7302.1|17
1624502120000|2021-06-24 02:35:20|7306.4|7303.6|7306.5|7303.7|7307.5|7304.7|7305.5|7302.7|28
1624502130000|2021-06-24 02:35:30|||||||||3
1624502140000|2021-06-24 02:35:40|7306.6|7303.8|7306.5|7303.7|7306.6|7303.8|7305.6|7302.8|27
1624502150000|2021-06-24 02:35:50|||||||||3
1624502160000|2021-06-24 02:36:00|||||||||4
1624502170000|2021-06-24 02:36:10|7305.6|7302.8|7305.5|7302.7|7305.6|7302.8|7305|7302.2|14
1624502180000|2021-06-24 02:36:20|7305.4|7302.6|7305.5|7302.7|7305.5|7302.7|7304.5|7301.7|9
1624502190000|2021-06-24 02:36:30|7304.5|7301.7|7305.5|7302.7|7305.5|7302.7|7304.5|7301.7|5
1624502200000|2021-06-24 02:36:40|||||||||1
1624502210000|2021-06-24 02:36:50|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|9
1624502220000|2021-06-24 02:37:00|7305|7302.2|7305.4|7302.6|7305.4|7302.6|7304.5|7301.7|13
1624502230000|2021-06-24 02:37:10|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7304.5|7301.7|13
1624502240000|2021-06-24 02:37:20|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|4
1624502250000|2021-06-24 02:37:30|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|0
1624502260000|2021-06-24 02:37:40|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|1
1624502270000|2021-06-24 02:37:50|7303.6|7300.8|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|15
1624502280000|2021-06-24 02:38:00|7305|7302.2|7305.5|7302.7|7305.5|7302.7|7305|7302.2|9
1624502310000|2021-06-24 02:38:30|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|8
1624502320000|2021-06-24 02:38:40|7306.1|7303.3|7305.5|7302.7|7306.1|7303.3|7305.5|7302.7|2
1624502330000|2021-06-24 02:38:50|7305.6|7302.8|7306.5|7303.7|7306.5|7303.7|7305.6|7302.8|8
1624502340000|2021-06-24 02:39:00|7306|7303.2|7305.5|7302.7|7306.5|7303.7|7304.5|7301.7|31
1624502350000|2021-06-24 02:39:10|7305.6|7302.8|7305.5|7302.7|7305.6|7302.8|7305.5|7302.7|11
1624502380000|2021-06-24 02:39:40|7304.6|7301.8|7306.5|7303.7|7306.5|7303.7|7304.5|7301.7|13
1624502390000|2021-06-24 02:39:50|7306|7303.2|7305.5|7302.7|7306|7303.2|7305.5|7302.7|7
1624502400000|2021-06-24 02:40:00|7305.6|7302.8|7306|7303.2|7306.5|7303.7|7305.5|7302.7|17
1624502410000|2021-06-24 02:40:10|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|1
1624502420000|2021-06-24 02:40:20|7305.5|7302.7|7304.5|7301.7|7305.5|7302.7|7304.5|7301.7|18
1624502430000|2021-06-24 02:40:30|||||||||4
1624502440000|2021-06-24 02:40:40|||||||||4
1624502460000|2021-06-24 02:41:00|7303.6|7300.8|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|12
1624502470000|2021-06-24 02:41:10|7302.5|7299.7|7302.5|7299.7|7303|7300.2|7302.5|7299.7|26
1624502480000|2021-06-24 02:41:20|7302|7299.2|7302.5|7299.7|7302.5|7299.7|7301.6|7298.8|9
1624502490000|2021-06-24 02:41:30|||||||||1
1624502500000|2021-06-24 02:41:40|7302.1|7299.3|7301.5|7298.7|7302.5|7299.7|7301.5|7298.7|13
1624502520000|2021-06-24 02:42:00|7300.6|7297.8|7301.5|7298.7|7301.6|7298.8|7300.5|7297.7|71
1624502530000|2021-06-24 02:42:10|7301.6|7298.8|7301.5|7298.7|7301.6|7298.8|7301.5|7298.7|5
1624502540000|2021-06-24 02:42:20|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|11
1624502550000|2021-06-24 02:42:30|7302.4|7299.6|7301.5|7298.7|7302.4|7299.6|7301.5|7298.7|5
1624502570000|2021-06-24 02:42:50|7301.6|7298.8|7301.6|7298.8|7302.5|7299.7|7301.5|7298.7|3
1624502580000|2021-06-24 02:43:00|7302.5|7299.7|7301.6|7298.8|7302.5|7299.7|7301.6|7298.8|4
1624502590000|2021-06-24 02:43:10|7301.5|7298.7|7300.6|7297.8|7301.5|7298.7|7300.5|7297.7|7
1624502600000|2021-06-24 02:43:20|7300.5|7297.7|7301.5|7298.7|7301.5|7298.7|7300.5|7297.7|5
1624502630000|2021-06-24 02:43:50|7300.6|7297.8|7301.5|7298.7|7301.5|7298.7|7300.6|7297.8|11
1624502640000|2021-06-24 02:44:00|7300.5|7297.7|7300.5|7297.7|7301.5|7298.7|7300.5|7297.7|3
1624502650000|2021-06-24 02:44:10|||||||||4
1624502660000|2021-06-24 02:44:20|||||||||7
1624502670000|2021-06-24 02:44:30|7301.4|7298.6|7300.5|7297.7|7301.5|7298.7|7300.5|7297.7|9
1624502680000|2021-06-24 02:44:40|7301.4|7298.6|7301|7298.2|7301.4|7298.6|7300.5|7297.7|7
1624502690000|2021-06-24 02:44:50|7300.6|7297.8|7300.5|7297.7|7300.6|7297.8|7300.5|7297.7|0
1624502700000|2021-06-24 02:45:00|7301.4|7298.6|7301.5|7298.7|7301.5|7298.7|7301.4|7298.6|5
1624502710000|2021-06-24 02:45:10|||||||||5
1624502720000|2021-06-24 02:45:20|7302.5|7299.7|7302.4|7299.6|7302.5|7299.7|7302.4|7299.6|5
1624502730000|2021-06-24 02:45:30|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|0
1624502740000|2021-06-24 02:45:40|7302.4|7299.6|7302.5|7299.7|7302.5|7299.7|7302.4|7299.6|0
1624502760000|2021-06-24 02:46:00|7302.4|7299.6|7301.5|7298.7|7302.4|7299.6|7301.5|7298.7|0
1624502770000|2021-06-24 02:46:10|7302.4|7299.6|7302.4|7299.6|7302.5|7299.7|7302|7299.2|10
1624502780000|2021-06-24 02:46:20|7302|7299.2|7301.5|7298.7|7302|7299.2|7301.5|7298.7|0
1624502810000|2021-06-24 02:46:50|7301.4|7298.6|7301.5|7298.7|7301.5|7298.7|7301.4|7298.6|1
1624502820000|2021-06-24 02:47:00|7302.4|7299.6|7300.4|7297.6|7302.4|7299.6|7300.4|7297.6|10
1624502830000|2021-06-24 02:47:10|7300.5|7297.7|7301.5|7298.7|7302.4|7299.6|7300.5|7297.7|24
1624502840000|2021-06-24 02:47:20|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7300.5|7297.7|14
1624502850000|2021-06-24 02:47:30|7300.9|7298.1|7300.4|7297.6|7300.9|7298.1|7299.6|7296.8|6
1624502860000|2021-06-24 02:47:40|7300.5|7297.7|7300.5|7297.7|7301.4|7298.6|7300.5|7297.7|6
1624502880000|2021-06-24 02:48:00|7300|7297.2|7299.5|7296.7|7300|7297.2|7299.5|7296.7|3
1624502900000|2021-06-24 02:48:20|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|1
1624502910000|2021-06-24 02:48:30|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.4|7296.6|10
1624502920000|2021-06-24 02:48:40|7299.4|7296.6|7299.9|7297.1|7300.4|7297.6|7299.4|7296.6|3
1624502930000|2021-06-24 02:48:50|7299.5|7296.7|7300.4|7297.6|7300.4|7297.6|7299.5|7296.7|2
1624502940000|2021-06-24 02:49:00|7299.9|7297.1|7299.5|7296.7|7300.4|7297.6|7299.4|7296.6|2
1624502950000|2021-06-24 02:49:10|7299.4|7296.6|7299.5|7296.7|7299.5|7296.7|7299.4|7296.6|2
1624502960000|2021-06-24 02:49:20|7299.4|7296.6|7299.5|7296.7|7299.5|7296.7|7299.4|7296.6|4
1624502970000|2021-06-24 02:49:30|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7299.9|7297.1|5
1624502980000|2021-06-24 02:49:40|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|0
1624503000000|2021-06-24 02:50:00|7300.4|7297.6|7300|7297.2|7300.4|7297.6|7300|7297.2|1
1624503010000|2021-06-24 02:50:10|7300.4|7297.6|7300|7297.2|7300.4|7297.6|7299.6|7296.8|3
1624503020000|2021-06-24 02:50:20|7300.4|7297.6|7299.5|7296.7|7300.4|7297.6|7299.5|7296.7|6
1624503030000|2021-06-24 02:50:30|7299.6|7296.8|7299.5|7296.7|7300.5|7297.7|7299.5|7296.7|7
1624503050000|2021-06-24 02:50:50|7299.6|7296.8|7299.5|7296.7|7299.6|7296.8|7299.5|7296.7|0
1624503060000|2021-06-24 02:51:00|7299.6|7296.8|7299.5|7296.7|7300|7297.2|7299.5|7296.7|3
1624503070000|2021-06-24 02:51:10|7299.6|7296.8|7299.5|7296.7|7299.6|7296.8|7299.5|7296.7|2
1624503080000|2021-06-24 02:51:20|7300.4|7297.6|7301.4|7298.6|7301.4|7298.6|7300.4|7297.6|18
1624503090000|2021-06-24 02:51:30|7300.6|7297.8|7300.6|7297.8|7301.4|7298.6|7300.5|7297.7|19
1624503100000|2021-06-24 02:51:40|7301|7298.2|7301.4|7298.6|7301.4|7298.6|7300.6|7297.8|8
1624503110000|2021-06-24 02:51:50|7301|7298.2|7301.5|7298.7|7301.5|7298.7|7301|7298.2|4
1624503120000|2021-06-24 02:52:00|7301.6|7298.8|7301.5|7298.7|7302.4|7299.6|7301.5|7298.7|6
1624503140000|2021-06-24 02:52:20|7301|7298.2|7300.5|7297.7|7301.4|7298.6|7300.5|7297.7|5
1624503160000|2021-06-24 02:52:40|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.5|7297.7|3
1624503180000|2021-06-24 02:53:00|7301.4|7298.6|7300.5|7297.7|7301.4|7298.6|7300.5|7297.7|3
1624503190000|2021-06-24 02:53:10|7301|7298.2|7301|7298.2|7301.4|7298.6|7301|7298.2|6
1624503200000|2021-06-24 02:53:20|7301.4|7298.6|7302.5|7299.7|7302.5|7299.7|7301.4|7298.6|9
1624503210000|2021-06-24 02:53:30|7302|7299.2|7301.5|7298.7|7302|7299.2|7301.5|7298.7|5
1624503220000|2021-06-24 02:53:40|7302|7299.2|7302.4|7299.6|7302.4|7299.6|7302|7299.2|5
1624503230000|2021-06-24 02:53:50|7302|7299.2|7302|7299.2|7302|7299.2|7301.5|7298.7|3
1624503260000|2021-06-24 02:54:20|7302.4|7299.6|7302.4|7299.6|7302.5|7299.7|7302.4|7299.6|0
1624503270000|2021-06-24 02:54:30|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|0
1624503290000|2021-06-24 02:54:50|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|0
1624503300000|2021-06-24 02:55:00|7301.4|7298.6|7300.5|7297.7|7301.4|7298.6|7299.5|7296.7|10
1624503320000|2021-06-24 02:55:20|7300|7297.2|7299.5|7296.7|7300|7297.2|7299.5|7296.7|0
1624503340000|2021-06-24 02:55:40|7299.9|7297.1|7300|7297.2|7300|7297.2|7299.9|7297.1|0
1624503350000|2021-06-24 02:55:50|7300.4|7297.6|7299.9|7297.1|7300.4|7297.6|7299.5|7296.7|0
1624503360000|2021-06-24 02:56:00|7300.4|7297.6|7299.9|7297.1|7300.4|7297.6|7299.5|7296.7|5
1624503370000|2021-06-24 02:56:10|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|3
1624503380000|2021-06-24 02:56:20|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|0
1624503390000|2021-06-24 02:56:30|7299.5|7296.7|7299.5|7296.7|7299.9|7297.1|7299.5|7296.7|2
1624503400000|2021-06-24 02:56:40|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|1
1624503410000|2021-06-24 02:56:50|7300.4|7297.6|7299.9|7297.1|7300.4|7297.6|7299.9|7297.1|4
1624503430000|2021-06-24 02:57:10|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|0
1624503440000|2021-06-24 02:57:20|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|8
1624503450000|2021-06-24 02:57:30|7299|7296.2|7297.5|7294.7|7299|7296.2|7297.4|7294.6|28
1624503460000|2021-06-24 02:57:40|7298.4|7295.6|7298.5|7295.7|7299|7296.2|7298|7295.2|16
1624503480000|2021-06-24 02:58:00|7298.4|7295.6|7298.5|7295.7|7298.5|7295.7|7297.5|7294.7|13
1624503490000|2021-06-24 02:58:10|7298.4|7295.6|7297.9|7295.1|7298.4|7295.6|7297.5|7294.7|9
1624503500000|2021-06-24 02:58:20|7297.5|7294.7|7297.4|7294.6|7298.4|7295.6|7297.4|7294.6|18
1624503510000|2021-06-24 02:58:30|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|10
1624503520000|2021-06-24 02:58:40|7298|7295.2|7297.5|7294.7|7298|7295.2|7297.4|7294.6|5
1624503530000|2021-06-24 02:58:50|7297.4|7294.6|7297.5|7294.7|7297.5|7294.7|7297.4|7294.6|11
1624503540000|2021-06-24 02:59:00|7298.4|7295.6|7297.4|7294.6|7298.4|7295.6|7297.4|7294.6|18
1624503550000|2021-06-24 02:59:10|7297.5|7294.7|7297.5|7294.7|7297.9|7295.1|7297.4|7294.6|13
1624503560000|2021-06-24 02:59:20|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|0
1624503570000|2021-06-24 02:59:30|||||||||4
1624503580000|2021-06-24 02:59:40|7296.5|7293.7|7296.4|7293.6|7297.4|7294.6|7296.4|7293.6|9
1624503600000|2021-06-24 03:00:00|7296.5|7293.7|7299.4|7296.6|7299.4|7296.6|7296.5|7293.7|33
1624503610000|2021-06-24 03:00:10|7298.5|7295.7|7297.4|7294.6|7299.4|7296.6|7296.5|7293.7|47
1624503620000|2021-06-24 03:00:20|7297|7294.2|7296.4|7293.6|7297|7294.2|7296.4|7293.6|3
1624503630000|2021-06-24 03:00:30|7296.5|7293.7|7296.9|7294.1|7297.5|7294.7|7296.4|7293.6|16
1624503640000|2021-06-24 03:00:40|7296.5|7293.7|7296.4|7293.6|7296.5|7293.7|7296.4|7293.6|1
1624503660000|2021-06-24 03:01:00|7295.5|7292.7|7296.4|7293.6|7296.4|7293.6|7295.4|7292.6|28
1624503670000|2021-06-24 03:01:10|||||||||3
1624503680000|2021-06-24 03:01:20|7296|7293.2|7295.4|7292.6|7296|7293.2|7295.4|7292.6|12
1624503690000|2021-06-24 03:01:30|||||||||6
1624503700000|2021-06-24 03:01:40|7295|7292.2|7294.9|7292.1|7295.4|7292.6|7293.5|7290.7|75
1624503710000|2021-06-24 03:01:50|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|1
1624503720000|2021-06-24 03:02:00|7294.5|7291.7|7295.4|7292.6|7295.4|7292.6|7294.4|7291.6|26
1624503730000|2021-06-24 03:02:10|7295|7292.2|7295.4|7292.6|7295.4|7292.6|7294.5|7291.7|9
1624503740000|2021-06-24 03:02:20|||||||||3
1624503760000|2021-06-24 03:02:40|||||||||1
1624503770000|2021-06-24 03:02:50|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7295.5|7292.7|15
1624503780000|2021-06-24 03:03:00|7295.5|7292.7|7295.5|7292.7|7296.4|7293.6|7295.4|7292.6|21
1624503790000|2021-06-24 03:03:10|7295.4|7292.6|7295.5|7292.7|7295.5|7292.7|7295.4|7292.6|4
1624503800000|2021-06-24 03:03:20|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7295.5|7292.7|9
1624503810000|2021-06-24 03:03:30|||||||||2
1624503820000|2021-06-24 03:03:40|7295.5|7292.7|7295.4|7292.6|7296.4|7293.6|7295.4|7292.6|24
1624503830000|2021-06-24 03:03:50|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1624503840000|2021-06-24 03:04:00|7296.4|7293.6|7296.4|7293.6|7297.4|7294.6|7296.4|7293.6|18
1624503850000|2021-06-24 03:04:10|7296.5|7293.7|7296.9|7294.1|7297.4|7294.6|7296.4|7293.6|26
1624503860000|2021-06-24 03:04:20|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|0
1624503870000|2021-06-24 03:04:30|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|0
1624503890000|2021-06-24 03:04:50|7297.3|7294.5|7296.4|7293.6|7297.3|7294.5|7296.4|7293.6|21
1624503900000|2021-06-24 03:05:00|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7296.5|7293.7|16
1624503910000|2021-06-24 03:05:10|7296.9|7294.1|7296.5|7293.7|7297.4|7294.6|7296.4|7293.6|7
1624503920000|2021-06-24 03:05:20|7296.4|7293.6|7297.4|7294.6|7297.4|7294.6|7296.4|7293.6|4
1624503930000|2021-06-24 03:05:30|||||||||3
1624503940000|2021-06-24 03:05:40|7298.3|7295.5|7299.4|7296.6|7299.4|7296.6|7298.3|7295.5|29
1624503950000|2021-06-24 03:05:50|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|13
1624503960000|2021-06-24 03:06:00|7300.4|7297.6|7300.5|7297.7|7300.5|7297.7|7299.5|7296.7|9
1624503970000|2021-06-24 03:06:10|7301.4|7298.6|7299.5|7296.7|7301.4|7298.6|7299.5|7296.7|48
1624503980000|2021-06-24 03:06:20|||||||||1
1624503990000|2021-06-24 03:06:30|||||||||1
1624504000000|2021-06-24 03:06:40|7300.4|7297.6|7299.5|7296.7|7300.4|7297.6|7299.5|7296.7|20
1624504010000|2021-06-24 03:06:50|||||||||1
1624504020000|2021-06-24 03:07:00|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|4
1624504030000|2021-06-24 03:07:10|7300|7297.2|7299.5|7296.7|7300|7297.2|7299.5|7296.7|0
1624504040000|2021-06-24 03:07:20|7299.9|7297.1|7300.4|7297.6|7300.4|7297.6|7299.9|7297.1|7
1624504050000|2021-06-24 03:07:30|7299.5|7296.7|7299.9|7297.1|7300.4|7297.6|7299.5|7296.7|5
1624504060000|2021-06-24 03:07:40|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.4|7296.6|0
1624504070000|2021-06-24 03:07:50|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|2
1624504080000|2021-06-24 03:08:00|7298.5|7295.7|7299.4|7296.6|7299.4|7296.6|7298.5|7295.7|17
1624504090000|2021-06-24 03:08:10|7298.5|7295.7|7299.4|7296.6|7299.4|7296.6|7298.5|7295.7|5
1624504120000|2021-06-24 03:08:40|7298.5|7295.7|7298.5|7295.7|7299.4|7296.6|7298.5|7295.7|13
1624504130000|2021-06-24 03:08:50|7299|7296.2|7300.4|7297.6|7300.4|7297.6|7299|7296.2|8
1624504140000|2021-06-24 03:09:00|7300|7297.2|7300.4|7297.6|7300.4|7297.6|7299.9|7297.1|5
1624504150000|2021-06-24 03:09:10|7300.5|7297.7|7300.5|7297.7|7301.4|7298.6|7300.5|7297.7|22
1624504160000|2021-06-24 03:09:20|7300.4|7297.6|7301.4|7298.6|7301.4|7298.6|7300.4|7297.6|5
1624504170000|2021-06-24 03:09:30|7301.5|7298.7|7301.5|7298.7|7302.4|7299.6|7301.4|7298.6|18
1624504180000|2021-06-24 03:09:40|7302.4|7299.6|7303.5|7300.7|7303.5|7300.7|7302.4|7299.6|12
1624504190000|2021-06-24 03:09:50|7304|7301.2|7303.5|7300.7|7304.4|7301.6|7302.5|7299.7|29
1624504200000|2021-06-24 03:10:00|||||||||7
1624504210000|2021-06-24 03:10:10|7302.6|7299.8|7302.5|7299.7|7302.6|7299.8|7301.5|7298.7|32
1624504220000|2021-06-24 03:10:20|||||||||1
1624504230000|2021-06-24 03:10:30|7303|7300.2|7302.5|7299.7|7303.4|7300.6|7302.4|7299.6|11
1624504240000|2021-06-24 03:10:40|7303.4|7300.6|7303.5|7300.7|7303.5|7300.7|7302.5|7299.7|5
1624504250000|2021-06-24 03:10:50|7304.4|7301.6|7303.5|7300.7|7304.4|7301.6|7303.5|7300.7|24
1624504260000|2021-06-24 03:11:00|7303.4|7300.6|7302.5|7299.7|7303.4|7300.6|7302.4|7299.6|10
1624504270000|2021-06-24 03:11:10|7303|7300.2|7303.5|7300.7|7304.4|7301.6|7302.5|7299.7|20
1624504280000|2021-06-24 03:11:20|7303.9|7301.1|7303.5|7300.7|7304|7301.2|7303.5|7300.7|4
1624504290000|2021-06-24 03:11:30|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7302.5|7299.7|11
1624504300000|2021-06-24 03:11:40|||||||||5
1624504310000|2021-06-24 03:11:50|7303|7300.2|7303.4|7300.6|7303.4|7300.6|7302.5|7299.7|3
1624504320000|2021-06-24 03:12:00|7303|7300.2|7302.4|7299.6|7303|7300.2|7302.4|7299.6|0
1624504330000|2021-06-24 03:12:10|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|9
1624504340000|2021-06-24 03:12:20|7302.4|7299.6|7302.5|7299.7|7302.5|7299.7|7302.4|7299.6|1
1624504350000|2021-06-24 03:12:30|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.5|7299.7|11
1624504360000|2021-06-24 03:12:40|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|12
1624504370000|2021-06-24 03:12:50|||||||||1
1624504380000|2021-06-24 03:13:00|7303.5|7300.7|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|4
1624504390000|2021-06-24 03:13:10|7304.4|7301.6|7305.4|7302.6|7305.4|7302.6|7304.4|7301.6|20
1624504400000|2021-06-24 03:13:20|7305|7302.2|7304.4|7301.6|7305|7302.2|7304.4|7301.6|4
1624504410000|2021-06-24 03:13:30|7304|7301.2|7304.4|7301.6|7304.4|7301.6|7304|7301.2|14
1624504420000|2021-06-24 03:13:40|7304|7301.2|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|3
1624504430000|2021-06-24 03:13:50|7304.9|7302.1|7304.5|7301.7|7305|7302.2|7304.5|7301.7|1
1624504440000|2021-06-24 03:14:00|7305.4|7302.6|7304.5|7301.7|7305.4|7302.6|7304.4|7301.6|12
1624504450000|2021-06-24 03:14:10|||||||||6
1624504460000|2021-06-24 03:14:20|7304.4|7301.6|7304.4|7301.6|7304.5|7301.7|7304|7301.2|12
1624504470000|2021-06-24 03:14:30|7304|7301.2|7303.5|7300.7|7304.4|7301.6|7303.5|7300.7|9
1624504480000|2021-06-24 03:14:40|||||||||2
1624504490000|2021-06-24 03:14:50|7304.4|7301.6|7304|7301.2|7304.4|7301.6|7303.5|7300.7|9
1624504500000|2021-06-24 03:15:00|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|0
1624504510000|2021-06-24 03:15:10|7303.5|7300.7|7304.5|7301.7|7305.4|7302.6|7303.5|7300.7|18
1624504530000|2021-06-24 03:15:30|7304.4|7301.6|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|3
1624504540000|2021-06-24 03:15:40|7304|7301.2|7303.5|7300.7|7304.4|7301.6|7303.5|7300.7|3
1624504550000|2021-06-24 03:15:50|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|4
1624504570000|2021-06-24 03:16:10|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|5
1624504580000|2021-06-24 03:16:20|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.4|7300.6|11
1624504590000|2021-06-24 03:16:30|7303.9|7301.1|7304.4|7301.6|7304.4|7301.6|7303.9|7301.1|27
1624504600000|2021-06-24 03:16:40|||||||||3
1624504610000|2021-06-24 03:16:50|||||||||1
1624504620000|2021-06-24 03:17:00|||||||||1
1624504630000|2021-06-24 03:17:10|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|1
1624504640000|2021-06-24 03:17:20|7304.4|7301.6|7305.4|7302.6|7305.5|7302.7|7304.4|7301.6|10
1624504650000|2021-06-24 03:17:30|7306.3|7303.5|7306.4|7303.6|7306.4|7303.6|7306.3|7303.5|22
1624504660000|2021-06-24 03:17:40|7305.5|7302.7|7306.4|7303.6|7306.4|7303.6|7305.5|7302.7|20
1624504670000|2021-06-24 03:17:50|7305.9|7303.1|7305.4|7302.6|7305.9|7303.1|7305.4|7302.6|1
1624504680000|2021-06-24 03:18:00|7305.5|7302.7|7306.4|7303.6|7306.4|7303.6|7305.4|7302.6|13
1624504690000|2021-06-24 03:18:10|||||||||6
1624504700000|2021-06-24 03:18:20|7306.9|7304.1|7305.5|7302.7|7307.4|7304.6|7305.4|7302.6|23
1624504710000|2021-06-24 03:18:30|7306.4|7303.6|7305.4|7302.6|7306.4|7303.6|7305.4|7302.6|9
1624504730000|2021-06-24 03:18:50|||||||||1
1624504740000|2021-06-24 03:19:00|||||||||1
1624504750000|2021-06-24 03:19:10|||||||||3
1624504760000|2021-06-24 03:19:20|7305.5|7302.7|7306.4|7303.6|7306.4|7303.6|7305.5|7302.7|6
1624504770000|2021-06-24 03:19:30|7305.5|7302.7|7306.4|7303.6|7306.4|7303.6|7305.5|7302.7|8
1624504780000|2021-06-24 03:19:40|||||||||9
1624504790000|2021-06-24 03:19:50|7305.9|7303.1|7306.4|7303.6|7306.4|7303.6|7305.4|7302.6|1
1624504800000|2021-06-24 03:20:00|7305.9|7303.1|7306.4|7303.6|7306.4|7303.6|7305.5|7302.7|6
1624504810000|2021-06-24 03:20:10|7305.9|7303.1|7306.4|7303.6|7306.4|7303.6|7305.9|7303.1|0
1624504820000|2021-06-24 03:20:20|7305.9|7303.1|7305.5|7302.7|7305.9|7303.1|7305.5|7302.7|0
1624504830000|2021-06-24 03:20:30|7305.4|7302.6|7305.9|7303.1|7305.9|7303.1|7305.4|7302.6|7
1624504840000|2021-06-24 03:20:40|7306.4|7303.6|7305.9|7303.1|7306.4|7303.6|7305.9|7303.1|0
1624504850000|2021-06-24 03:20:50|7305.5|7302.7|7305.4|7302.6|7305.5|7302.7|7305.4|7302.6|3
1624504880000|2021-06-24 03:21:20|7305.9|7303.1|7306.4|7303.6|7307.4|7304.6|7305.9|7303.1|21
1624504890000|2021-06-24 03:21:30|7307.3|7304.5|7306.4|7303.6|7307.4|7304.6|7306.4|7303.6|18
1624504910000|2021-06-24 03:21:50|7305.9|7303.1|7306.4|7303.6|7306.4|7303.6|7305.4|7302.6|9
1624504920000|2021-06-24 03:22:00|||||||||5
1624504930000|2021-06-24 03:22:10|7306|7303.2|7306.4|7303.6|7306.4|7303.6|7306|7303.2|1
1624504940000|2021-06-24 03:22:20|||||||||2
1624504950000|2021-06-24 03:22:30|7305.6|7302.8|7305.5|7302.7|7305.6|7302.8|7305.5|7302.7|4
1624504960000|2021-06-24 03:22:40|7306|7303.2|7306.4|7303.6|7306.4|7303.6|7305.5|7302.7|5
1624504970000|2021-06-24 03:22:50|7306.5|7303.7|7307.4|7304.6|7307.4|7304.6|7306.5|7303.7|16
1624504980000|2021-06-24 03:23:00|7307|7304.2|7307.4|7304.6|7307.4|7304.6|7306.9|7304.1|0
1624504990000|2021-06-24 03:23:10|7306.5|7303.7|7306.4|7303.6|7306.9|7304.1|7306.4|7303.6|8
1624505000000|2021-06-24 03:23:20|7307.3|7304.5|7307.4|7304.6|7307.4|7304.6|7306.5|7303.7|10
1624505010000|2021-06-24 03:23:30|7307.5|7304.7|7308.5|7305.7|7309.5|7306.7|7307.5|7304.7|51
1624505020000|2021-06-24 03:23:40|7308.4|7305.6|7309.4|7306.6|7309.4|7306.6|7308.4|7305.6|8
1624505030000|2021-06-24 03:23:50|7309.5|7306.7|7308.5|7305.7|7309.5|7306.7|7308.5|7305.7|6
1624505040000|2021-06-24 03:24:00|7308.9|7306.1|7309.4|7306.6|7309.9|7307.1|7308.5|7305.7|47
1624505050000|2021-06-24 03:24:10|7309.5|7306.7|7309.4|7306.6|7309.5|7306.7|7309.4|7306.6|1
1624505060000|2021-06-24 03:24:20|7309.5|7306.7|7309.4|7306.6|7309.5|7306.7|7308.5|7305.7|9
1624505070000|2021-06-24 03:24:30|7309.5|7306.7|7309.4|7306.6|7309.5|7306.7|7308.9|7306.1|22
1624505080000|2021-06-24 03:24:40|7309.5|7306.7|7310.5|7307.7|7310.5|7307.7|7309.5|7306.7|28
1624505090000|2021-06-24 03:24:50|7310.4|7307.6|7310.4|7307.6|7310.9|7308.1|7310.4|7307.6|20
1624505100000|2021-06-24 03:25:00|7310.5|7307.7|7310.4|7307.6|7310.5|7307.7|7310.4|7307.6|3
1624505110000|2021-06-24 03:25:10|7309.5|7306.7|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|32
1624505120000|2021-06-24 03:25:20|7308.9|7306.1|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|41
1624505130000|2021-06-24 03:25:30|7308.5|7305.7|7308.4|7305.6|7308.5|7305.7|7308|7305.2|7
1624505140000|2021-06-24 03:25:40|||||||||5
1624505150000|2021-06-24 03:25:50|||||||||1
1624505160000|2021-06-24 03:26:00|7307.9|7305.1|7308.4|7305.6|7308.5|7305.7|7307.5|7304.7|22
1624505170000|2021-06-24 03:26:10|||||||||4
1624505180000|2021-06-24 03:26:20|7308|7305.2|7307.5|7304.7|7308|7305.2|7307.5|7304.7|5
1624505200000|2021-06-24 03:26:40|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|0
1624505210000|2021-06-24 03:26:50|7306.5|7303.7|7306.4|7303.6|7307.4|7304.6|7306.4|7303.6|17
1624505220000|2021-06-24 03:27:00|7306.9|7304.1|7307.5|7304.7|7307.5|7304.7|7306.9|7304.1|5
1624505230000|2021-06-24 03:27:10|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|0
1624505240000|2021-06-24 03:27:20|7306.5|7303.7|7306.5|7303.7|7307.4|7304.6|7306.5|7303.7|16
1624505250000|2021-06-24 03:27:30|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|3
1624505280000|2021-06-24 03:28:00|7306.5|7303.7|7306.4|7303.6|7306.5|7303.7|7306.4|7303.6|3
1624505290000|2021-06-24 03:28:10|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7305|7302.2|85
1624505300000|2021-06-24 03:28:20|7306.4|7303.6|7307.5|7304.7|7307.5|7304.7|7306.4|7303.6|9
1624505310000|2021-06-24 03:28:30|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|1
1624505330000|2021-06-24 03:28:50|7307.5|7304.7|7307.4|7304.6|7307.5|7304.7|7307.4|7304.6|2
1624505340000|2021-06-24 03:29:00|||||||||1
1624505360000|2021-06-24 03:29:20|||||||||15
1624505370000|2021-06-24 03:29:30|7306.5|7303.7|7306.9|7304.1|7307.4|7304.6|7306.4|7303.6|4
1624505380000|2021-06-24 03:29:40|7306.5|7303.7|7306.4|7303.6|7307.4|7304.6|7306.4|7303.6|8
1624505390000|2021-06-24 03:29:50|7306.5|7303.7|7306.4|7303.6|7306.5|7303.7|7306.4|7303.6|1
1624505400000|2021-06-24 03:30:00|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.4|7303.6|0
1624505410000|2021-06-24 03:30:10|7306.4|7303.6|7307.5|7304.7|7307.5|7304.7|7306.4|7303.6|5
1624505420000|2021-06-24 03:30:20|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|4
1624505440000|2021-06-24 03:30:40|7307.5|7304.7|7308.4|7305.6|7308.4|7305.6|7307.5|7304.7|10
1624505450000|2021-06-24 03:30:50|||||||||10
1624505460000|2021-06-24 03:31:00|7307.5|7304.7|7308.4|7305.6|7308.5|7305.7|7307.5|7304.7|15
1624505490000|2021-06-24 03:31:30|7308.5|7305.7|7308.4|7305.6|7308.5|7305.7|7308.4|7305.6|1
1624505500000|2021-06-24 03:31:40|7308.5|7305.7|7308.4|7305.6|7308.5|7305.7|7308.4|7305.6|1
1624505510000|2021-06-24 03:31:50|7308.9|7306.1|7310.4|7307.6|7310.4|7307.6|7308.9|7306.1|16
1624505520000|2021-06-24 03:32:00|7309.5|7306.7|7310.4|7307.6|7310.4|7307.6|7309.4|7306.6|9
1624505530000|2021-06-24 03:32:10|7310|7307.2|7310.4|7307.6|7310.4|7307.6|7309.4|7306.6|9
1624505540000|2021-06-24 03:32:20|7309.9|7307.1|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|5
1624505560000|2021-06-24 03:32:40|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|14
1624505590000|2021-06-24 03:33:10|7308.4|7305.6|7308.9|7306.1|7309.4|7306.6|7308.4|7305.6|3
1624505600000|2021-06-24 03:33:20|7308.4|7305.6|7309.4|7306.6|7309.4|7306.6|7308.4|7305.6|7
1624505610000|2021-06-24 03:33:30|||||||||1
1624505640000|2021-06-24 03:34:00|7308.9|7306.1|7309.4|7306.6|7310.4|7307.6|7308.9|7306.1|24
1624505650000|2021-06-24 03:34:10|7309.3|7306.5|7309.4|7306.6|7309.4|7306.6|7309.3|7306.5|2
1624505670000|2021-06-24 03:34:30|||||||||2
1624505680000|2021-06-24 03:34:40|7309|7306.2|7309.4|7306.6|7309.4|7306.6|7308.9|7306.1|0
1624505690000|2021-06-24 03:34:50|7308.9|7306.1|7309.4|7306.6|7309.4|7306.6|7308.9|7306.1|1
1624505710000|2021-06-24 03:35:10|||||||||1
1624505720000|2021-06-24 03:35:20|7309.5|7306.7|7309.4|7306.6|7309.5|7306.7|7309.4|7306.6|0
1624505740000|2021-06-24 03:35:40|7308.9|7306.1|7309.4|7306.6|7309.4|7306.6|7308.4|7305.6|6
1624505750000|2021-06-24 03:35:50|7309.5|7306.7|7309.4|7306.6|7309.5|7306.7|7309.4|7306.6|2
1624505760000|2021-06-24 03:36:00|7309|7306.2|7309.4|7306.6|7309.4|7306.6|7309|7306.2|10
1624505770000|2021-06-24 03:36:10|7309|7306.2|7309.4|7306.6|7309.4|7306.6|7309|7306.2|1
1624505790000|2021-06-24 03:36:30|||||||||7
1624505800000|2021-06-24 03:36:40|7309.5|7306.7|7309.4|7306.6|7309.5|7306.7|7309.4|7306.6|0
1624505810000|2021-06-24 03:36:50|7308.5|7305.7|7308.4|7305.6|7308.5|7305.7|7308.4|7305.6|2
1624505820000|2021-06-24 03:37:00|7308.5|7305.7|7309|7306.2|7309.4|7306.6|7308.4|7305.6|0
1624505830000|2021-06-24 03:37:10|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|0
1624505840000|2021-06-24 03:37:20|7309|7306.2|7309.4|7306.6|7309.4|7306.6|7308.5|7305.7|2
1624505850000|2021-06-24 03:37:30|7309|7306.2|7309.4|7306.6|7309.4|7306.6|7309|7306.2|1
1624505860000|2021-06-24 03:37:40|7309|7306.2|7309.4|7306.6|7309.4|7306.6|7309|7306.2|15
1624505870000|2021-06-24 03:37:50|7309|7306.2|7309.4|7306.6|7309.4|7306.6|7309|7306.2|1
1624505880000|2021-06-24 03:38:00|7308.5|7305.7|7308.5|7305.7|7309.4|7306.6|7308.4|7305.6|6
1624505890000|2021-06-24 03:38:10|7308.9|7306.1|7309|7306.2|7309|7306.2|7308.9|7306.1|2
1624505910000|2021-06-24 03:38:30|7309.4|7306.6|7308.5|7305.7|7309.4|7306.6|7308.5|7305.7|4
1624505920000|2021-06-24 03:38:40|7309|7306.2|7309.4|7306.6|7309.4|7306.6|7309|7306.2|7
1624505930000|2021-06-24 03:38:50|7308.5|7305.7|7308.4|7305.6|7308.5|7305.7|7308.4|7305.6|5
1624505940000|2021-06-24 03:39:00|7308.5|7305.7|7309.4|7306.6|7309.4|7306.6|7308.5|7305.7|5
1624505970000|2021-06-24 03:39:30|7309.8|7307|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|14
1624505990000|2021-06-24 03:39:50|7308.5|7305.7|7308.4|7305.6|7308.5|7305.7|7308.4|7305.6|9
1624506000000|2021-06-24 03:40:00|||||||||2
1624506020000|2021-06-24 03:40:20|||||||||17
1624506030000|2021-06-24 03:40:30|7308.5|7305.7|7308.4|7305.6|7308.5|7305.7|7308.4|7305.6|1
1624506040000|2021-06-24 03:40:40|||||||||1
1624506050000|2021-06-24 03:40:50|||||||||2
1624506060000|2021-06-24 03:41:00|||||||||1
1624506080000|2021-06-24 03:41:20|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.4|7305.6|0
1624506100000|2021-06-24 03:41:40|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|1
1624506120000|2021-06-24 03:42:00|7308.5|7305.7|7309.4|7306.6|7309.4|7306.6|7308.5|7305.7|33
1624506150000|2021-06-24 03:42:30|||||||||6
1624506160000|2021-06-24 03:42:40|||||||||3
1624506170000|2021-06-24 03:42:50|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|3
1624506200000|2021-06-24 03:43:20|||||||||1
1624506230000|2021-06-24 03:43:50|7308.3|7305.5|7308|7305.2|7308.4|7305.6|7307.9|7305.1|16
1624506240000|2021-06-24 03:44:00|7308.4|7305.6|7307.5|7304.7|7308.4|7305.6|7307.5|7304.7|0
1624506250000|2021-06-24 03:44:10|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|0
1624506260000|2021-06-24 03:44:20|||||||||7
1624506310000|2021-06-24 03:45:10|||||||||1
1624506320000|2021-06-24 03:45:20|||||||||1
1624506340000|2021-06-24 03:45:40|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|2
1624506350000|2021-06-24 03:45:50|||||||||1
1624506360000|2021-06-24 03:46:00|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7307.9|7305.1|16
1624506370000|2021-06-24 03:46:10|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|2
1624506380000|2021-06-24 03:46:20|7307.4|7304.6|7306.9|7304.1|7307.4|7304.6|7306.5|7303.7|4
1624506390000|2021-06-24 03:46:30|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|0
1624506410000|2021-06-24 03:46:50|7306.4|7303.6|7307.4|7304.6|7307.4|7304.6|7306.4|7303.6|6
1624506470000|2021-06-24 03:47:50|7306.4|7303.6|7306.9|7304.1|7307.4|7304.6|7306.4|7303.6|17
1624506480000|2021-06-24 03:48:00|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|0
1624506490000|2021-06-24 03:48:10|||||||||1
1624506500000|2021-06-24 03:48:20|7308.3|7305.5|7309.4|7306.6|7309.9|7307.1|7308.3|7305.5|57
1624506510000|2021-06-24 03:48:30|||||||||1
1624506530000|2021-06-24 03:48:50|||||||||1
1624506550000|2021-06-24 03:49:10|||||||||2
1624506560000|2021-06-24 03:49:20|7309.9|7307.1|7310.4|7307.6|7310.4|7307.6|7309.9|7307.1|5
1624506570000|2021-06-24 03:49:30|7309.5|7306.7|7310.4|7307.6|7310.4|7307.6|7309.4|7306.6|6
1624506580000|2021-06-24 03:49:40|||||||||1
1624506590000|2021-06-24 03:49:50|||||||||2
1624506600000|2021-06-24 03:50:00|||||||||7
1624506610000|2021-06-24 03:50:10|||||||||4
1624506630000|2021-06-24 03:50:30|||||||||4
1624506640000|2021-06-24 03:50:40|7309.9|7307.1|7310.4|7307.6|7310.4|7307.6|7309.9|7307.1|1
1624506650000|2021-06-24 03:50:50|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|2
1624506660000|2021-06-24 03:51:00|7310.4|7307.6|7309.9|7307.1|7310.4|7307.6|7309.9|7307.1|0
1624506690000|2021-06-24 03:51:30|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|4
1624506700000|2021-06-24 03:51:40|7309.9|7307.1|7310.3|7307.5|7310.3|7307.5|7309.9|7307.1|2
1624506710000|2021-06-24 03:51:50|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|0
1624506720000|2021-06-24 03:52:00|||||||||2
1624506740000|2021-06-24 03:52:20|||||||||1
1624506750000|2021-06-24 03:52:30|||||||||1
1624506760000|2021-06-24 03:52:40|||||||||2
1624506800000|2021-06-24 03:53:20|||||||||1
1624506820000|2021-06-24 03:53:40|||||||||1
1624506850000|2021-06-24 03:54:10|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7309.9|7307.1|6
1624506860000|2021-06-24 03:54:20|7309.9|7307.1|7310.4|7307.6|7310.4|7307.6|7309.9|7307.1|2
1624506870000|2021-06-24 03:54:30|||||||||6
1624506880000|2021-06-24 03:54:40|||||||||1
1624506890000|2021-06-24 03:54:50|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|2
1624506900000|2021-06-24 03:55:00|7309.4|7306.6|7310.4|7307.6|7310.9|7308.1|7309.4|7306.6|32
1624506910000|2021-06-24 03:55:10|7309.4|7306.6|7310.3|7307.5|7310.3|7307.5|7309.4|7306.6|9
1624506930000|2021-06-24 03:55:30|7310.4|7307.6|7310.3|7307.5|7310.4|7307.6|7310.3|7307.5|6
1624506940000|2021-06-24 03:55:40|7310.4|7307.6|7310.3|7307.5|7310.4|7307.6|7310.3|7307.5|10
1624506960000|2021-06-24 03:56:00|||||||||1
1624506970000|2021-06-24 03:56:10|7310.4|7307.6|7310.3|7307.5|7310.4|7307.6|7310.3|7307.5|1
1624506980000|2021-06-24 03:56:20|||||||||11
1624506990000|2021-06-24 03:56:30|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|4
1624507010000|2021-06-24 03:56:50|7309.8|7307|7309.9|7307.1|7310.4|7307.6|7309.8|7307|13
1624507020000|2021-06-24 03:57:00|7310.3|7307.5|7309.9|7307.1|7310.3|7307.5|7309.9|7307.1|2
1624507030000|2021-06-24 03:57:10|7310.3|7307.5|7310.3|7307.5|7310.4|7307.6|7310.3|7307.5|0
1624507050000|2021-06-24 03:57:30|||||||||5
1624507060000|2021-06-24 03:57:40|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|1
1624507070000|2021-06-24 03:57:50|7309.4|7306.6|7309.4|7306.6|7310.3|7307.5|7309.4|7306.6|5
1624507080000|2021-06-24 03:58:00|||||||||1
1624507100000|2021-06-24 03:58:20|||||||||1
1624507130000|2021-06-24 03:58:50|7309.8|7307|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|12
1624507140000|2021-06-24 03:59:00|||||||||1
1624507180000|2021-06-24 03:59:40|||||||||1
1624507190000|2021-06-24 03:59:50|||||||||1
1624507200000|2021-06-24 04:00:00|||||||||1
1624507210000|2021-06-24 04:00:10|||||||||1
1624507220000|2021-06-24 04:00:20|||||||||5
1624507230000|2021-06-24 04:00:30|||||||||1
1624507240000|2021-06-24 04:00:40|||||||||2
1624507250000|2021-06-24 04:00:50|7309.3|7306.5|7308.4|7305.6|7309.3|7306.5|7308.4|7305.6|15
1624507260000|2021-06-24 04:01:00|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|9
1624507270000|2021-06-24 04:01:10|7309.3|7306.5|7308.4|7305.6|7309.3|7306.5|7308.4|7305.6|11
1624507290000|2021-06-24 04:01:30|||||||||2
1624507310000|2021-06-24 04:01:50|7308.3|7305.5|7307.4|7304.6|7308.3|7305.5|7307.4|7304.6|10
1624507320000|2021-06-24 04:02:00|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|6
1624507340000|2021-06-24 04:02:20|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|6
1624507350000|2021-06-24 04:02:30|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|8
1624507370000|2021-06-24 04:02:50|||||||||1
1624507390000|2021-06-24 04:03:10|||||||||2
1624507410000|2021-06-24 04:03:30|||||||||5
1624507430000|2021-06-24 04:03:50|7307.9|7305.1|7308.4|7305.6|7308.4|7305.6|7307.9|7305.1|0
1624507450000|2021-06-24 04:04:10|7307.9|7305.1|7308.4|7305.6|7308.4|7305.6|7307.9|7305.1|6
1624507460000|2021-06-24 04:04:20|||||||||1
1624507470000|2021-06-24 04:04:30|7307.9|7305.1|7308.3|7305.5|7308.4|7305.6|7307.9|7305.1|4
1624507480000|2021-06-24 04:04:40|||||||||3
1624507490000|2021-06-24 04:04:50|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|0
1624507500000|2021-06-24 04:05:00|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|0
1624507530000|2021-06-24 04:05:30|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|0
1624507550000|2021-06-24 04:05:50|7309.2|7306.4|7309.4|7306.6|7309.4|7306.6|7308.4|7305.6|12
1624507560000|2021-06-24 04:06:00|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|0
1624507570000|2021-06-24 04:06:10|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|0
1624507580000|2021-06-24 04:06:20|7308.9|7306.1|7308.9|7306.1|7309.4|7306.6|7308.9|7306.1|1
1624507590000|2021-06-24 04:06:30|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7308.4|7305.6|4
1624507610000|2021-06-24 04:06:50|7308.9|7306.1|7309.4|7306.6|7309.4|7306.6|7308.9|7306.1|4
1624507630000|2021-06-24 04:07:10|7308.9|7306.1|7309.4|7306.6|7309.4|7306.6|7308.9|7306.1|4
1624507660000|2021-06-24 04:07:40|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|2
1624507670000|2021-06-24 04:07:50|7309.4|7306.6|7308.9|7306.1|7309.4|7306.6|7308.9|7306.1|1
1624507680000|2021-06-24 04:08:00|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|0
1624507700000|2021-06-24 04:08:20|||||||||1
1624507720000|2021-06-24 04:08:40|||||||||3
1624507730000|2021-06-24 04:08:50|||||||||1
1624507740000|2021-06-24 04:09:00|||||||||2
1624507750000|2021-06-24 04:09:10|||||||||1
1624507770000|2021-06-24 04:09:30|||||||||1
1624507790000|2021-06-24 04:09:50|||||||||1
1624507800000|2021-06-24 04:10:00|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|1
1624507820000|2021-06-24 04:10:20|7309.4|7306.6|7309.3|7306.5|7309.4|7306.6|7309.3|7306.5|1
1624507850000|2021-06-24 04:10:50|7308.9|7306.1|7308.3|7305.5|7308.9|7306.1|7308.3|7305.5|5
1624507880000|2021-06-24 04:11:20|||||||||1
1624507910000|2021-06-24 04:11:50|||||||||1
1624507960000|2021-06-24 04:12:40|||||||||3
1624507970000|2021-06-24 04:12:50|7307.4|7304.6|7308.3|7305.5|7308.3|7305.5|7307.4|7304.6|13
1624507980000|2021-06-24 04:13:00|||||||||2
1624507990000|2021-06-24 04:13:10|||||||||1
1624508010000|2021-06-24 04:13:30|7308.4|7305.6|7308.3|7305.5|7308.4|7305.6|7308.3|7305.5|11
1624508050000|2021-06-24 04:14:10|||||||||1
1624508090000|2021-06-24 04:14:50|||||||||1
1624508100000|2021-06-24 04:15:00|7308.8|7306|7309.3|7306.5|7309.4|7306.6|7308.8|7306|13
1624508120000|2021-06-24 04:15:20|7309.4|7306.6|7309.3|7306.5|7309.4|7306.6|7309.3|7306.5|0
1624508130000|2021-06-24 04:15:30|||||||||1
1624508210000|2021-06-24 04:16:50|7308.9|7306.1|7309.3|7306.5|7309.3|7306.5|7308.8|7306|7
1624508240000|2021-06-24 04:17:20|||||||||1
1624508270000|2021-06-24 04:17:50|7308.9|7306.1|7309.3|7306.5|7309.3|7306.5|7308.9|7306.1|10
1624508290000|2021-06-24 04:18:10|7308.9|7306.1|7308.3|7305.5|7308.9|7306.1|7308.3|7305.5|0
1624508300000|2021-06-24 04:18:20|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|0
1624508320000|2021-06-24 04:18:40|||||||||1
1624508330000|2021-06-24 04:18:50|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7307.4|7304.6|7
1624508340000|2021-06-24 04:19:00|7307.8|7305|7306.4|7303.6|7307.8|7305|7306.4|7303.6|29
1624508350000|2021-06-24 04:19:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|1
1624508360000|2021-06-24 04:19:20|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.3|7303.5|2
1624508370000|2021-06-24 04:19:30|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|3
1624508400000|2021-06-24 04:20:00|||||||||1
1624508440000|2021-06-24 04:20:40|||||||||1
1624508450000|2021-06-24 04:20:50|||||||||1
1624508460000|2021-06-24 04:21:00|||||||||2
1624508470000|2021-06-24 04:21:10|||||||||2
1624508480000|2021-06-24 04:21:20|||||||||1
1624508500000|2021-06-24 04:21:40|7306.9|7304.1|7307.3|7304.5|7307.3|7304.5|7306.9|7304.1|20
1624508510000|2021-06-24 04:21:50|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|2
1624508520000|2021-06-24 04:22:00|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|0
1624508540000|2021-06-24 04:22:20|||||||||5
1624508570000|2021-06-24 04:22:50|||||||||1
1624508580000|2021-06-24 04:23:00|||||||||1
1624508630000|2021-06-24 04:23:50|7306.8|7304|7307.3|7304.5|7307.3|7304.5|7306.8|7304|3
1624508650000|2021-06-24 04:24:10|7305.4|7302.6|7306.3|7303.5|7306.3|7303.5|7305.4|7302.6|36
1624508660000|2021-06-24 04:24:20|||||||||2
1624508680000|2021-06-24 04:24:40|||||||||1
1624508690000|2021-06-24 04:24:50|7306.4|7303.6|7306.3|7303.5|7306.4|7303.6|7306.3|7303.5|79
1624508700000|2021-06-24 04:25:00|||||||||1
1624508710000|2021-06-24 04:25:10|7305.4|7302.6|7306.3|7303.5|7306.3|7303.5|7305.4|7302.6|21
1624508720000|2021-06-24 04:25:20|||||||||2
1624508730000|2021-06-24 04:25:30|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.3|7303.5|18
1624508740000|2021-06-24 04:25:40|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1624508750000|2021-06-24 04:25:50|7306.4|7303.6|7306.3|7303.5|7306.4|7303.6|7306.3|7303.5|3
1624508760000|2021-06-24 04:26:00|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|0
1624508770000|2021-06-24 04:26:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1624508790000|2021-06-24 04:26:30|7306.4|7303.6|7306.3|7303.5|7306.4|7303.6|7306.3|7303.5|2
1624508800000|2021-06-24 04:26:40|7306.4|7303.6|7306.3|7303.5|7306.4|7303.6|7306.3|7303.5|0
1624508810000|2021-06-24 04:26:50|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|2
1624508830000|2021-06-24 04:27:10|||||||||1
1624508840000|2021-06-24 04:27:20|||||||||1
1624508850000|2021-06-24 04:27:30|7305.4|7302.6|7306.3|7303.5|7306.4|7303.6|7305.4|7302.6|14
1624508870000|2021-06-24 04:27:50|7306.4|7303.6|7306.3|7303.5|7306.4|7303.6|7306.3|7303.5|0
1624508900000|2021-06-24 04:28:20|||||||||1
1624508920000|2021-06-24 04:28:40|||||||||1
1624508960000|2021-06-24 04:29:20|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|0
1624508970000|2021-06-24 04:29:30|7306.3|7303.5|7306.3|7303.5|7306.4|7303.6|7306.3|7303.5|0
1624508990000|2021-06-24 04:29:50|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|1
1624509000000|2021-06-24 04:30:00|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|1
1624509010000|2021-06-24 04:30:10|7306.4|7303.6|7307.3|7304.5|7307.3|7304.5|7306.4|7303.6|31
1624509020000|2021-06-24 04:30:20|7307.4|7304.6|7306.3|7303.5|7307.4|7304.6|7306.3|7303.5|4
1624509030000|2021-06-24 04:30:30|7306.4|7303.6|7306.3|7303.5|7306.4|7303.6|7306.3|7303.5|1
1624509060000|2021-06-24 04:31:00|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|2
1624509070000|2021-06-24 04:31:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|1
1624509080000|2021-06-24 04:31:20|7305.8|7303|7306.3|7303.5|7306.3|7303.5|7305.4|7302.6|19
1624509090000|2021-06-24 04:31:30|7305.8|7303|7306.3|7303.5|7306.3|7303.5|7305.8|7303|12
1624509100000|2021-06-24 04:31:40|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|0
1624509110000|2021-06-24 04:31:50|7306.3|7303.5|7306.3|7303.5|7306.4|7303.6|7306.3|7303.5|0
1624509120000|2021-06-24 04:32:00|7306.4|7303.6|7306.3|7303.5|7306.4|7303.6|7306.3|7303.5|0
1624509130000|2021-06-24 04:32:10|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|0
1624509140000|2021-06-24 04:32:20|7306.3|7303.5|7306.4|7303.6|7306.8|7304|7306.3|7303.5|6
1624509150000|2021-06-24 04:32:30|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|27
1624509170000|2021-06-24 04:32:50|7307.4|7304.6|7307.4|7304.6|7307.9|7305.1|7307.4|7304.6|7
1624509200000|2021-06-24 04:33:20|7307.3|7304.5|7307.3|7304.5|7307.4|7304.6|7307.3|7304.5|3
1624509240000|2021-06-24 04:34:00|||||||||1
1624509250000|2021-06-24 04:34:10|||||||||2
1624509270000|2021-06-24 04:34:30|7307.2|7304.4|7306.9|7304.1|7307.2|7304.4|7306.4|7303.6|8
1624509280000|2021-06-24 04:34:40|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|0
1624509290000|2021-06-24 04:34:50|7306.9|7304.1|7307.3|7304.5|7307.3|7304.5|7306.9|7304.1|2
1624509330000|2021-06-24 04:35:30|||||||||1
1624509350000|2021-06-24 04:35:50|||||||||1
1624509380000|2021-06-24 04:36:20|7307.4|7304.6|7307.3|7304.5|7307.4|7304.6|7307.3|7304.5|1
1624509390000|2021-06-24 04:36:30|||||||||1
1624509410000|2021-06-24 04:36:50|||||||||1
1624509420000|2021-06-24 04:37:00|||||||||3
1624509460000|2021-06-24 04:37:40|7307.2|7304.4|7307.3|7304.5|7307.3|7304.5|7307.2|7304.4|1
1624509500000|2021-06-24 04:38:20|||||||||1
1624509530000|2021-06-24 04:38:50|||||||||1
1624509630000|2021-06-24 04:40:30|7307.4|7304.6|7307.3|7304.5|7307.4|7304.6|7307.3|7304.5|0
1624509670000|2021-06-24 04:41:10|||||||||1
1624509680000|2021-06-24 04:41:20|||||||||2
1624509690000|2021-06-24 04:41:30|7307.2|7304.4|7307.3|7304.5|7307.3|7304.5|7307.2|7304.4|7
1624509710000|2021-06-24 04:41:50|||||||||1
1624509750000|2021-06-24 04:42:30|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|6
1624509760000|2021-06-24 04:42:40|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|4
1624509770000|2021-06-24 04:42:50|||||||||1
1624509850000|2021-06-24 04:44:10|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|1
1624509860000|2021-06-24 04:44:20|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|3
1624509870000|2021-06-24 04:44:30|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|1
1624509890000|2021-06-24 04:44:50|7308.3|7305.5|7308.2|7305.4|7308.3|7305.5|7308.2|7305.4|2
1624509910000|2021-06-24 04:45:10|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|0
1624509920000|2021-06-24 04:45:20|||||||||3
1624509950000|2021-06-24 04:45:50|||||||||1
1624510010000|2021-06-24 04:46:50|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|11
1624510040000|2021-06-24 04:47:20|||||||||1
1624510060000|2021-06-24 04:47:40|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|2
1624510070000|2021-06-24 04:47:50|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|0
1624510110000|2021-06-24 04:48:30|||||||||1
1624510140000|2021-06-24 04:49:00|||||||||1
1624510160000|2021-06-24 04:49:20|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|11
1624510170000|2021-06-24 04:49:30|||||||||2
1624510190000|2021-06-24 04:49:50|||||||||4
1624510210000|2021-06-24 04:50:10|||||||||2
1624510230000|2021-06-24 04:50:30|||||||||2
1624510260000|2021-06-24 04:51:00|||||||||1
1624510310000|2021-06-24 04:51:50|7309.2|7306.4|7309.3|7306.5|7309.3|7306.5|7309.2|7306.4|1
1624510340000|2021-06-24 04:52:20|||||||||1
1624510370000|2021-06-24 04:52:50|||||||||1
1624510380000|2021-06-24 04:53:00|||||||||1
1624510410000|2021-06-24 04:53:30|||||||||2
1624510430000|2021-06-24 04:53:50|||||||||3
1624510470000|2021-06-24 04:54:30|||||||||1
1624510490000|2021-06-24 04:54:50|||||||||1
1624510510000|2021-06-24 04:55:10|||||||||1
1624510550000|2021-06-24 04:55:50|||||||||1
1624510560000|2021-06-24 04:56:00|7309.7|7306.9|7311.3|7308.5|7312.3|7309.5|7309.7|7306.9|92
1624510570000|2021-06-24 04:56:10|7311.7|7308.9|7311.3|7308.5|7312.3|7309.5|7310.3|7307.5|23
1624510580000|2021-06-24 04:56:20|7311.2|7308.4|7311.3|7308.5|7311.3|7308.5|7311.2|7308.4|7
1624510590000|2021-06-24 04:56:30|||||||||2
1624510600000|2021-06-24 04:56:40|||||||||6
1624510610000|2021-06-24 04:56:50|||||||||1
1624510630000|2021-06-24 04:57:10|||||||||1
1624510640000|2021-06-24 04:57:20|||||||||1
1624510680000|2021-06-24 04:58:00|||||||||1
1624510700000|2021-06-24 04:58:20|||||||||1
1624510720000|2021-06-24 04:58:40|||||||||2
1624510730000|2021-06-24 04:58:50|||||||||1
1624510740000|2021-06-24 04:59:00|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311.8|7309|26
1624510750000|2021-06-24 04:59:10|||||||||3
1624510760000|2021-06-24 04:59:20|||||||||10
1624510790000|2021-06-24 04:59:50|7311.3|7308.5|7312.3|7309.5|7312.3|7309.5|7311.3|7308.5|3
1624510800000|2021-06-24 05:00:00|||||||||2
1624510820000|2021-06-24 05:00:20|7311.3|7308.5|7312.3|7309.5|7312.3|7309.5|7311.3|7308.5|11
1624510830000|2021-06-24 05:00:30|||||||||28
1624510850000|2021-06-24 05:00:50|7311.8|7309|7311.3|7308.5|7311.8|7309|7311.3|7308.5|10
1624510860000|2021-06-24 05:01:00|||||||||3
1624510870000|2021-06-24 05:01:10|||||||||1
1624510880000|2021-06-24 05:01:20|||||||||1
1624510910000|2021-06-24 05:01:50|||||||||1
1624510930000|2021-06-24 05:02:10|||||||||1
1624510950000|2021-06-24 05:02:30|||||||||1
1624510970000|2021-06-24 05:02:50|||||||||19
1624510980000|2021-06-24 05:03:00|||||||||2
1624510990000|2021-06-24 05:03:10|||||||||7
1624511000000|2021-06-24 05:03:20|||||||||1
1624511010000|2021-06-24 05:03:30|||||||||1
1624511020000|2021-06-24 05:03:40|7311.8|7309|7311.3|7308.5|7312.3|7309.5|7311.3|7308.5|9
1624511040000|2021-06-24 05:04:00|||||||||2
1624511050000|2021-06-24 05:04:10|7312.2|7309.4|7311.3|7308.5|7312.2|7309.4|7311.3|7308.5|10
1624511060000|2021-06-24 05:04:20|7312.2|7309.4|7311.3|7308.5|7312.2|7309.4|7311.3|7308.5|4
1624511070000|2021-06-24 05:04:30|7312.2|7309.4|7311.3|7308.5|7312.2|7309.4|7311.3|7308.5|3
1624511080000|2021-06-24 05:04:40|7311.7|7308.9|7311.3|7308.5|7312.2|7309.4|7311.3|7308.5|5
1624511090000|2021-06-24 05:04:50|7312.2|7309.4|7311.3|7308.5|7312.2|7309.4|7311.3|7308.5|6
1624511100000|2021-06-24 05:05:00|7311.7|7308.9|7311.3|7308.5|7311.7|7308.9|7311.3|7308.5|3
1624511110000|2021-06-24 05:05:10|||||||||1
1624511130000|2021-06-24 05:05:30|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|3
1624511140000|2021-06-24 05:05:40|7311.8|7309|7311.3|7308.5|7311.8|7309|7311.3|7308.5|5
1624511150000|2021-06-24 05:05:50|7311.7|7308.9|7311.7|7308.9|7312.2|7309.4|7311.3|7308.5|1
1624511160000|2021-06-24 05:06:00|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|2
1624511170000|2021-06-24 05:06:10|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|1
1624511200000|2021-06-24 05:06:40|||||||||1
1624511210000|2021-06-24 05:06:50|7311.8|7309|7311.3|7308.5|7311.8|7309|7311.3|7308.5|3
1624511230000|2021-06-24 05:07:10|||||||||2
1624511260000|2021-06-24 05:07:40|||||||||2
1624511300000|2021-06-24 05:08:20|||||||||1
1624511320000|2021-06-24 05:08:40|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|30
1624511330000|2021-06-24 05:08:50|7311.3|7308.5|7311.3|7308.5|7311.7|7308.9|7311.2|7308.4|38
1624511340000|2021-06-24 05:09:00|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|16
1624511350000|2021-06-24 05:09:10|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|5
1624511360000|2021-06-24 05:09:20|||||||||2
1624511370000|2021-06-24 05:09:30|||||||||1
1624511380000|2021-06-24 05:09:40|||||||||2
1624511390000|2021-06-24 05:09:50|||||||||4
1624511420000|2021-06-24 05:10:20|||||||||2
1624511440000|2021-06-24 05:10:40|7311.8|7309|7311.7|7308.9|7311.8|7309|7311.3|7308.5|2
1624511450000|2021-06-24 05:10:50|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7311.3|7308.5|3
1624511460000|2021-06-24 05:11:00|||||||||1
1624511470000|2021-06-24 05:11:10|7311.3|7308.5|7311.2|7308.4|7311.3|7308.5|7311.2|7308.4|2
1624511490000|2021-06-24 05:11:30|||||||||3
1624511500000|2021-06-24 05:11:40|||||||||7
1624511520000|2021-06-24 05:12:00|||||||||2
1624511530000|2021-06-24 05:12:10|7311.3|7308.5|7311.2|7308.4|7311.3|7308.5|7311.2|7308.4|6
1624511540000|2021-06-24 05:12:20|7311.7|7308.9|7312.3|7309.5|7312.3|7309.5|7311.7|7308.9|5
1624511550000|2021-06-24 05:12:30|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1624511570000|2021-06-24 05:12:50|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311.3|7308.5|6
1624511610000|2021-06-24 05:13:30|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|4
1624511620000|2021-06-24 05:13:40|7312.3|7309.5|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|4
1624511630000|2021-06-24 05:13:50|7312.3|7309.5|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|0
1624511640000|2021-06-24 05:14:00|7312.3|7309.5|7312.3|7309.5|7313.2|7310.4|7312.3|7309.5|15
1624511650000|2021-06-24 05:14:10|7312.2|7309.4|7313.2|7310.4|7313.2|7310.4|7312.2|7309.4|7
1624511660000|2021-06-24 05:14:20|7312.7|7309.9|7313.2|7310.4|7313.2|7310.4|7312.3|7309.5|9
1624511670000|2021-06-24 05:14:30|7313.3|7310.5|7313.2|7310.4|7313.3|7310.5|7313.2|7310.4|8
1624511680000|2021-06-24 05:14:40|7313.7|7310.9|7313.2|7310.4|7313.7|7310.9|7313.2|7310.4|11
1624511690000|2021-06-24 05:14:50|||||||||1
1624511700000|2021-06-24 05:15:00|7313.3|7310.5|7313.2|7310.4|7313.3|7310.5|7313.2|7310.4|2
1624511710000|2021-06-24 05:15:10|7313.3|7310.5|7313.2|7310.4|7313.3|7310.5|7313.2|7310.4|0
1624511720000|2021-06-24 05:15:20|||||||||1
1624511740000|2021-06-24 05:15:40|7312.3|7309.5|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|13
1624511750000|2021-06-24 05:15:50|7312.3|7309.5|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|0
1624511770000|2021-06-24 05:16:10|7312.3|7309.5|7313.2|7310.4|7313.2|7310.4|7312.3|7309.5|2
1624511800000|2021-06-24 05:16:40|7312.7|7309.9|7312.2|7309.4|7312.7|7309.9|7312.2|7309.4|9
1624511820000|2021-06-24 05:17:00|||||||||1
1624511830000|2021-06-24 05:17:10|||||||||1
1624511840000|2021-06-24 05:17:20|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|12
1624511850000|2021-06-24 05:17:30|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|0
1624511860000|2021-06-24 05:17:40|||||||||3
1624511870000|2021-06-24 05:17:50|7311.3|7308.5|7312.2|7309.4|7312.2|7309.4|7311.3|7308.5|10
1624511890000|2021-06-24 05:18:10|||||||||1
1624511940000|2021-06-24 05:19:00|7311.3|7308.5|7312.2|7309.4|7312.2|7309.4|7311.3|7308.5|10
1624511950000|2021-06-24 05:19:10|7312.7|7309.9|7313.2|7310.4|7313.2|7310.4|7312.7|7309.9|10
1624511970000|2021-06-24 05:19:30|7312.3|7309.5|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|4
1624511980000|2021-06-24 05:19:40|7312.3|7309.5|7312.3|7309.5|7313.2|7310.4|7312.3|7309.5|9
1624511990000|2021-06-24 05:19:50|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|17
1624512000000|2021-06-24 05:20:00|||||||||1
1624512030000|2021-06-24 05:20:30|7311.8|7309|7312.2|7309.4|7312.2|7309.4|7311.3|7308.5|15
1624512050000|2021-06-24 05:20:50|||||||||1
1624512060000|2021-06-24 05:21:00|7311.3|7308.5|7312.2|7309.4|7312.2|7309.4|7311.3|7308.5|6
1624512080000|2021-06-24 05:21:20|||||||||2
1624512100000|2021-06-24 05:21:40|||||||||1
1624512120000|2021-06-24 05:22:00|||||||||3
1624512140000|2021-06-24 05:22:20|||||||||1
1624512150000|2021-06-24 05:22:30|||||||||2
1624512170000|2021-06-24 05:22:50|||||||||1
1624512190000|2021-06-24 05:23:10|||||||||1
1624512200000|2021-06-24 05:23:20|7311.3|7308.5|7310.3|7307.5|7311.3|7308.5|7309.3|7306.5|91
1624512210000|2021-06-24 05:23:30|7310.2|7307.4|7310.2|7307.4|7310.3|7307.5|7310.2|7307.4|2
1624512220000|2021-06-24 05:23:40|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|14
1624512230000|2021-06-24 05:23:50|7309.2|7306.4|7309.2|7306.4|7309.3|7306.5|7309.2|7306.4|8
1624512240000|2021-06-24 05:24:00|7309.3|7306.5|7310.3|7307.5|7311.2|7308.4|7309.3|7306.5|7
1624512250000|2021-06-24 05:24:10|7310.7|7307.9|7310.3|7307.5|7310.7|7307.9|7310.3|7307.5|0
1624512260000|2021-06-24 05:24:20|7311.2|7308.4|7311.3|7308.5|7311.3|7308.5|7311.2|7308.4|1
1624512270000|2021-06-24 05:24:30|||||||||2
1624512290000|2021-06-24 05:24:50|||||||||1
1624512300000|2021-06-24 05:25:00|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|2
1624512310000|2021-06-24 05:25:10|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.2|7307.4|9
1624512320000|2021-06-24 05:25:20|7310.2|7307.4|7310.3|7307.5|7310.3|7307.5|7310.2|7307.4|1
1624512330000|2021-06-24 05:25:30|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|12
1624512340000|2021-06-24 05:25:40|||||||||2
1624512350000|2021-06-24 05:25:50|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|0
1624512360000|2021-06-24 05:26:00|7311.2|7308.4|7310.3|7307.5|7311.2|7308.4|7310.3|7307.5|13
1624512380000|2021-06-24 05:26:20|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|8
1624512390000|2021-06-24 05:26:30|7311.3|7308.5|7311.2|7308.4|7311.3|7308.5|7311.2|7308.4|0
1624512420000|2021-06-24 05:27:00|||||||||1
1624512430000|2021-06-24 05:27:10|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|0
1624512440000|2021-06-24 05:27:20|7311.2|7308.4|7311.2|7308.4|7311.3|7308.5|7311.2|7308.4|0
1624512470000|2021-06-24 05:27:50|7311.3|7308.5|7311.2|7308.4|7311.3|7308.5|7311.2|7308.4|0
1624512510000|2021-06-24 05:28:30|7310.3|7307.5|7310.2|7307.4|7310.3|7307.5|7309.8|7307|15
1624512520000|2021-06-24 05:28:40|7309.3|7306.5|7310.2|7307.4|7310.2|7307.4|7309.3|7306.5|3
1624512530000|2021-06-24 05:28:50|7309.7|7306.9|7309.2|7306.4|7309.7|7306.9|7309.2|7306.4|1
1624512540000|2021-06-24 05:29:00|7309.3|7306.5|7310.2|7307.4|7310.3|7307.5|7309.3|7306.5|3
1624512550000|2021-06-24 05:29:10|||||||||1
1624512560000|2021-06-24 05:29:20|7310.3|7307.5|7311.2|7308.4|7311.2|7308.4|7310.3|7307.5|2
1624512570000|2021-06-24 05:29:30|7310.3|7307.5|7310.8|7308|7310.8|7308|7310.2|7307.4|1
1624512580000|2021-06-24 05:29:40|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|1
1624512600000|2021-06-24 05:30:00|7310.3|7307.5|7308.2|7305.4|7310.3|7307.5|7308.2|7305.4|29
1624512610000|2021-06-24 05:30:10|||||||||5
1624512620000|2021-06-24 05:30:20|||||||||5
1624512630000|2021-06-24 05:30:30|7308.3|7305.5|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|15
1624512640000|2021-06-24 05:30:40|7310.2|7307.4|7308.2|7305.4|7310.2|7307.4|7308.2|7305.4|19
1624512650000|2021-06-24 05:30:50|7308.3|7305.5|7308.2|7305.4|7308.3|7305.5|7308.2|7305.4|1
1624512660000|2021-06-24 05:31:00|7307.3|7304.5|7308.3|7305.5|7309.2|7306.4|7307.2|7304.4|25
1624512670000|2021-06-24 05:31:10|7308.2|7305.4|7307.3|7304.5|7308.2|7305.4|7307.2|7304.4|18
1624512680000|2021-06-24 05:31:20|7307.2|7304.4|7307.3|7304.5|7307.3|7304.5|7307.2|7304.4|2
1624512690000|2021-06-24 05:31:30|7307.2|7304.4|7307.2|7304.4|7307.3|7304.5|7306.2|7303.4|38
1624512700000|2021-06-24 05:31:40|7308.1|7305.3|7306.3|7303.5|7308.2|7305.4|7306.3|7303.5|15
1624512710000|2021-06-24 05:31:50|7306.2|7303.4|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|16
1624512720000|2021-06-24 05:32:00|7306.3|7303.5|7308.2|7305.4|7308.3|7305.5|7306.2|7303.4|15
1624512730000|2021-06-24 05:32:10|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.2|7304.4|4
1624512740000|2021-06-24 05:32:20|7308.2|7305.4|7308.2|7305.4|7308.3|7305.5|7308.2|7305.4|2
1624512750000|2021-06-24 05:32:30|7308.7|7305.9|7309.2|7306.4|7309.3|7306.5|7308.3|7305.5|8
1624512770000|2021-06-24 05:32:50|7310.1|7307.3|7310.2|7307.4|7310.2|7307.4|7310.1|7307.3|12
1624512780000|2021-06-24 05:33:00|7310.7|7307.9|7313.2|7310.4|7313.2|7310.4|7310.7|7307.9|26
1624512790000|2021-06-24 05:33:10|7313.3|7310.5|7313.3|7310.5|7314.3|7311.5|7313.2|7310.4|15
1624512800000|2021-06-24 05:33:20|7313.8|7311|7312.2|7309.4|7314.2|7311.4|7312.2|7309.4|17
1624512810000|2021-06-24 05:33:30|7312.3|7309.5|7313.3|7310.5|7313.3|7310.5|7312.3|7309.5|4
1624512820000|2021-06-24 05:33:40|7313.2|7310.4|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|11
1624512830000|2021-06-24 05:33:50|7312.2|7309.4|7312.3|7309.5|7312.8|7310|7312.2|7309.4|1
1624512840000|2021-06-24 05:34:00|7312.7|7309.9|7312.8|7310|7313.3|7310.5|7312.7|7309.9|2
1624512850000|2021-06-24 05:34:10|7313.2|7310.4|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|2
1624512860000|2021-06-24 05:34:20|7313.2|7310.4|7312.3|7309.5|7313.3|7310.5|7311.3|7308.5|22
1624512870000|2021-06-24 05:34:30|7313.1|7310.3|7313.3|7310.5|7313.3|7310.5|7313.1|7310.3|4
1624512880000|2021-06-24 05:34:40|7314.1|7311.3|7313.2|7310.4|7314.2|7311.4|7313.2|7310.4|13
1624512890000|2021-06-24 05:34:50|7313.7|7310.9|7314.3|7311.5|7314.3|7311.5|7313.7|7310.9|14
1624512900000|2021-06-24 05:35:00|7314.2|7311.4|7314.2|7311.4|7314.3|7311.5|7313.8|7311|8
1624512910000|2021-06-24 05:35:10|7313.7|7310.9|7316.6|7313.8|7316.6|7313.8|7313.2|7310.4|63
1624512920000|2021-06-24 05:35:20|7316.2|7313.4|7317.1|7314.3|7317.2|7314.4|7316.2|7313.4|55
1624512930000|2021-06-24 05:35:30|7316.7|7313.9|7316.2|7313.4|7317.2|7314.4|7316.2|7313.4|28
1624512940000|2021-06-24 05:35:40|7316.1|7313.3|7316.2|7313.4|7316.2|7313.4|7316.1|7313.3|2
1624512950000|2021-06-24 05:35:50|7315.7|7312.9|7315.2|7312.4|7315.7|7312.9|7315.2|7312.4|6
1624512960000|2021-06-24 05:36:00|7314.7|7311.9|7314.7|7311.9|7315.2|7312.4|7314.2|7311.4|18
1624512970000|2021-06-24 05:36:10|7315.1|7312.3|7314.2|7311.4|7315.1|7312.3|7314.2|7311.4|3
1624512980000|2021-06-24 05:36:20|7315.1|7312.3|7315.2|7312.4|7315.2|7312.4|7315.1|7312.3|1
1624512990000|2021-06-24 05:36:30|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|1
1624513010000|2021-06-24 05:36:50|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|2
1624513020000|2021-06-24 05:37:00|7314.1|7311.3|7313.6|7310.8|7314.2|7311.4|7313.2|7310.4|5
1624513030000|2021-06-24 05:37:10|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1624513050000|2021-06-24 05:37:30|7314.1|7311.3|7311.2|7308.4|7314.2|7311.4|7311.2|7308.4|63
1624513060000|2021-06-24 05:37:40|7310.3|7307.5|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|25
1624513070000|2021-06-24 05:37:50|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.2|7306.4|14
1624513080000|2021-06-24 05:38:00|7310.1|7307.3|7311.2|7308.4|7311.2|7308.4|7309.2|7306.4|11
1624513090000|2021-06-24 05:38:10|7310.7|7307.9|7312.2|7309.4|7312.2|7309.4|7310.7|7307.9|8
1624513100000|2021-06-24 05:38:20|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|13
1624513110000|2021-06-24 05:38:30|||||||||1
1624513150000|2021-06-24 05:39:10|7310.7|7307.9|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|7
1624513160000|2021-06-24 05:39:20|7310.1|7307.3|7310.7|7307.9|7310.7|7307.9|7310.1|7307.3|4
1624513170000|2021-06-24 05:39:30|7311.1|7308.3|7310.2|7307.4|7311.2|7308.4|7310.1|7307.3|3
1624513180000|2021-06-24 05:39:40|7310.1|7307.3|7310.2|7307.4|7310.2|7307.4|7309.7|7306.9|8
1624513190000|2021-06-24 05:39:50|7310.1|7307.3|7310.2|7307.4|7311.2|7308.4|7310.1|7307.3|15
1624513200000|2021-06-24 05:40:00|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|6
1624513210000|2021-06-24 05:40:10|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|26
1624513220000|2021-06-24 05:40:20|7310.2|7307.4|7309.2|7306.4|7310.2|7307.4|7309.1|7306.3|7
1624513230000|2021-06-24 05:40:30|7310.1|7307.3|7309.2|7306.4|7310.1|7307.3|7309.2|7306.4|15
1624513240000|2021-06-24 05:40:40|7309.1|7306.3|7309.2|7306.4|7309.2|7306.4|7309.1|7306.3|3
1624513250000|2021-06-24 05:40:50|7309.6|7306.8|7309.6|7306.8|7310.1|7307.3|7309.2|7306.4|9
1624513260000|2021-06-24 05:41:00|7309.2|7306.4|7309.2|7306.4|7310.1|7307.3|7309.1|7306.3|13
1624513270000|2021-06-24 05:41:10|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7308.2|7305.4|14
1624513280000|2021-06-24 05:41:20|7308.2|7305.4|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|3
1624513290000|2021-06-24 05:41:30|7308.7|7305.9|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|3
1624513300000|2021-06-24 05:41:40|7309.1|7306.3|7308.2|7305.4|7309.1|7306.3|7308.2|7305.4|3
1624513310000|2021-06-24 05:41:50|7308.7|7305.9|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|11
1624513320000|2021-06-24 05:42:00|7309.1|7306.3|7309.1|7306.3|7309.2|7306.4|7308.2|7305.4|6
1624513330000|2021-06-24 05:42:10|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|7
1624513340000|2021-06-24 05:42:20|7308.2|7305.4|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|7
1624513350000|2021-06-24 05:42:30|7309.1|7306.3|7308.2|7305.4|7309.1|7306.3|7308.2|7305.4|3
1624513360000|2021-06-24 05:42:40|||||||||2
1624513370000|2021-06-24 05:42:50|7309.1|7306.3|7309.2|7306.4|7309.2|7306.4|7309.1|7306.3|2
1624513380000|2021-06-24 05:43:00|7309.1|7306.3|7309.2|7306.4|7309.2|7306.4|7309.1|7306.3|2
1624513390000|2021-06-24 05:43:10|7309.1|7306.3|7309.2|7306.4|7310.2|7307.4|7308.2|7305.4|21
1624513400000|2021-06-24 05:43:20|7310.2|7307.4|7311.2|7308.4|7311.2|7308.4|7310.2|7307.4|14
1624513410000|2021-06-24 05:43:30|||||||||3
1624513420000|2021-06-24 05:43:40|7311.1|7308.3|7312.2|7309.4|7312.2|7309.4|7311.1|7308.3|18
1624513440000|2021-06-24 05:44:00|7312.7|7309.9|7313.2|7310.4|7313.2|7310.4|7312.2|7309.4|17
1624513450000|2021-06-24 05:44:10|||||||||1
1624513460000|2021-06-24 05:44:20|7312.7|7309.9|7313.2|7310.4|7313.2|7310.4|7312.7|7309.9|5
1624513470000|2021-06-24 05:44:30|||||||||3
1624513480000|2021-06-24 05:44:40|7312.3|7309.5|7312.2|7309.4|7312.7|7309.9|7312.2|7309.4|5
1624513490000|2021-06-24 05:44:50|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|3
1624513500000|2021-06-24 05:45:00|7312.2|7309.4|7311.2|7308.4|7312.2|7309.4|7311.2|7308.4|21
1624513510000|2021-06-24 05:45:10|7312.1|7309.3|7311.2|7308.4|7312.2|7309.4|7311.2|7308.4|5
1624513520000|2021-06-24 05:45:20|||||||||1
1624513530000|2021-06-24 05:45:30|7310.7|7307.9|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|14
1624513540000|2021-06-24 05:45:40|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|5
1624513550000|2021-06-24 05:45:50|7310.7|7307.9|7310.2|7307.4|7310.7|7307.9|7310.2|7307.4|2
1624513570000|2021-06-24 05:46:10|7309.2|7306.4|7309.2|7306.4|7309.7|7306.9|7309.2|7306.4|14
1624513580000|2021-06-24 05:46:20|7309.7|7306.9|7309.2|7306.4|7309.7|7306.9|7309.2|7306.4|0
1624513590000|2021-06-24 05:46:30|||||||||2
1624513600000|2021-06-24 05:46:40|7309.1|7306.3|7308.2|7305.4|7309.1|7306.3|7308.2|7305.4|7
1624513610000|2021-06-24 05:46:50|||||||||1
1624513620000|2021-06-24 05:47:00|||||||||4
1624513630000|2021-06-24 05:47:10|||||||||2
1624513640000|2021-06-24 05:47:20|||||||||1
1624513660000|2021-06-24 05:47:40|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|12
1624513670000|2021-06-24 05:47:50|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|6
1624513680000|2021-06-24 05:48:00|7309.3|7306.5|7309.7|7306.9|7310.2|7307.4|7309.3|7306.5|3
1624513690000|2021-06-24 05:48:10|7309.2|7306.4|7310.2|7307.4|7311.1|7308.3|7309.2|7306.4|19
1624513710000|2021-06-24 05:48:30|7311.1|7308.3|7310.2|7307.4|7311.1|7308.3|7310.2|7307.4|8
1624513720000|2021-06-24 05:48:40|7311.1|7308.3|7312.7|7309.9|7313.2|7310.4|7311.1|7308.3|21
1624513730000|2021-06-24 05:48:50|7312.2|7309.4|7313.2|7310.4|7314.1|7311.3|7312.2|7309.4|24
1624513740000|2021-06-24 05:49:00|7314.1|7311.3|7314.2|7311.4|7314.2|7311.4|7314.1|7311.3|2
1624513750000|2021-06-24 05:49:10|7313.2|7310.4|7314.2|7311.4|7314.2|7311.4|7313.2|7310.4|19
1624513760000|2021-06-24 05:49:20|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|47
1624513770000|2021-06-24 05:49:30|7315.2|7312.4|7314.2|7311.4|7316.1|7313.3|7314.2|7311.4|7
1624513780000|2021-06-24 05:49:40|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.2|7311.4|11
1624513790000|2021-06-24 05:49:50|7315.2|7312.4|7314.2|7311.4|7315.2|7312.4|7314.2|7311.4|1
1624513800000|2021-06-24 05:50:00|7314.7|7311.9|7315.2|7312.4|7315.7|7312.9|7314.7|7311.9|3
1624513810000|2021-06-24 05:50:10|||||||||8
1624513820000|2021-06-24 05:50:20|7316.1|7313.3|7316.2|7313.4|7316.2|7313.4|7315.7|7312.9|11
1624513830000|2021-06-24 05:50:30|7315.7|7312.9|7316.2|7313.4|7316.2|7313.4|7315.3|7312.5|10
1624513840000|2021-06-24 05:50:40|||||||||1
1624513860000|2021-06-24 05:51:00|7315.7|7312.9|7314.7|7311.9|7315.7|7312.9|7314.7|7311.9|21
1624513870000|2021-06-24 05:51:10|7314.3|7311.5|7315.2|7312.4|7315.2|7312.4|7314.2|7311.4|7
1624513880000|2021-06-24 05:51:20|7315.1|7312.3|7314.2|7311.4|7315.1|7312.3|7314.2|7311.4|2
1624513890000|2021-06-24 05:51:30|||||||||1
1624513900000|2021-06-24 05:51:40|||||||||2
1624513920000|2021-06-24 05:52:00|||||||||6
1624513930000|2021-06-24 05:52:10|||||||||1
1624513940000|2021-06-24 05:52:20|||||||||1
1624513960000|2021-06-24 05:52:40|||||||||1
1624513970000|2021-06-24 05:52:50|7314.7|7311.9|7316.2|7313.4|7316.2|7313.4|7314.7|7311.9|17
1624513980000|2021-06-24 05:53:00|||||||||1
1624513990000|2021-06-24 05:53:10|7315.2|7312.4|7316.2|7313.4|7316.2|7313.4|7315.2|7312.4|7
1624514000000|2021-06-24 05:53:20|||||||||1
1624514010000|2021-06-24 05:53:30|||||||||9
1624514030000|2021-06-24 05:53:50|7316.6|7313.8|7317.2|7314.4|7317.2|7314.4|7316.2|7313.4|26
1624514040000|2021-06-24 05:54:00|||||||||2
1624514050000|2021-06-24 05:54:10|||||||||2
1624514060000|2021-06-24 05:54:20|||||||||22
1624514070000|2021-06-24 05:54:30|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|13
1624514080000|2021-06-24 05:54:40|7318.7|7315.9|7318.2|7315.4|7318.7|7315.9|7318.2|7315.4|20
1624514090000|2021-06-24 05:54:50|7318.7|7315.9|7319.2|7316.4|7319.2|7316.4|7318.2|7315.4|13
1624514100000|2021-06-24 05:55:00|7318.7|7315.9|7319.2|7316.4|7319.2|7316.4|7318.7|7315.9|5
1624514110000|2021-06-24 05:55:10|7318.3|7315.5|7319.2|7316.4|7319.2|7316.4|7318.2|7315.4|19
1624514120000|2021-06-24 05:55:20|7318.3|7315.5|7318.2|7315.4|7318.3|7315.5|7318.2|7315.4|6
1624514130000|2021-06-24 05:55:30|7319.1|7316.3|7319.2|7316.4|7319.2|7316.4|7319.1|7316.3|2
1624514140000|2021-06-24 05:55:40|7318.2|7315.4|7318.7|7315.9|7318.7|7315.9|7318.2|7315.4|11
1624514150000|2021-06-24 05:55:50|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|2
1624514160000|2021-06-24 05:56:00|7318.3|7315.5|7318.7|7315.9|7319.2|7316.4|7318.2|7315.4|7
1624514170000|2021-06-24 05:56:10|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|12
1624514180000|2021-06-24 05:56:20|7319.7|7316.9|7319.2|7316.4|7319.7|7316.9|7319.2|7316.4|9
1624514190000|2021-06-24 05:56:30|||||||||2
1624514200000|2021-06-24 05:56:40|||||||||3
1624514220000|2021-06-24 05:57:00|7320.1|7317.3|7320.2|7317.4|7320.2|7317.4|7320.1|7317.3|8
1624514230000|2021-06-24 05:57:10|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7
1624514240000|2021-06-24 05:57:20|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|2
1624514250000|2021-06-24 05:57:30|7319.7|7316.9|7319.2|7316.4|7319.7|7316.9|7319.2|7316.4|8
1624514260000|2021-06-24 05:57:40|7318.3|7315.5|7318.2|7315.4|7318.3|7315.5|7318.2|7315.4|13
1624514270000|2021-06-24 05:57:50|7318.1|7315.3|7318.2|7315.4|7318.2|7315.4|7318.1|7315.3|1
1624514280000|2021-06-24 05:58:00|||||||||2
1624514290000|2021-06-24 05:58:10|7317.2|7314.4|7317.1|7314.3|7317.2|7314.4|7317.1|7314.3|25
1624514300000|2021-06-24 05:58:20|7317.2|7314.4|7317.1|7314.3|7317.2|7314.4|7317.1|7314.3|9
1624514310000|2021-06-24 05:58:30|7316.6|7313.8|7316.1|7313.3|7316.6|7313.8|7316.1|7313.3|4
1624514320000|2021-06-24 05:58:40|||||||||1
1624514330000|2021-06-24 05:58:50|7315.6|7312.8|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|15
1624514340000|2021-06-24 05:59:00|7315.6|7312.8|7317.1|7314.3|7317.1|7314.3|7315.6|7312.8|21
1624514350000|2021-06-24 05:59:10|7316.2|7313.4|7317.1|7314.3|7317.2|7314.4|7316.2|7313.4|5
1624514360000|2021-06-24 05:59:20|7316.7|7313.9|7317.1|7314.3|7317.1|7314.3|7316.7|7313.9|1
1624514370000|2021-06-24 05:59:30|7316.6|7313.8|7318.1|7315.3|7318.1|7315.3|7316.6|7313.8|11
1624514380000|2021-06-24 05:59:40|7319.1|7316.3|7317.1|7314.3|7319.1|7316.3|7317.1|7314.3|9
1624514390000|2021-06-24 05:59:50|7317.2|7314.4|7317.1|7314.3|7317.2|7314.4|7317.1|7314.3|8
1624514400000|2021-06-24 06:00:00|7316.3|7313.5|7316.6|7313.8|7317.1|7314.3|7316.1|7313.3|20
1624514410000|2021-06-24 06:00:10|7316.1|7313.3|7316.6|7313.8|7317.2|7314.4|7316.1|7313.3|13
1624514420000|2021-06-24 06:00:20|7316.1|7313.3|7315.1|7312.3|7316.1|7313.3|7315.1|7312.3|13
1624514430000|2021-06-24 06:00:30|7314.6|7311.8|7315.2|7312.4|7315.2|7312.4|7314.1|7311.3|15
1624514440000|2021-06-24 06:00:40|7315.1|7312.3|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|4
1624514450000|2021-06-24 06:00:50|7314.6|7311.8|7315.1|7312.3|7315.1|7312.3|7314.6|7311.8|3
1624514460000|2021-06-24 06:01:00|7315.6|7312.8|7316.6|7313.8|7317.2|7314.4|7315.6|7312.8|14
1624514470000|2021-06-24 06:01:10|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|3
1624514480000|2021-06-24 06:01:20|||||||||2
1624514490000|2021-06-24 06:01:30|7317.1|7314.3|7316.7|7313.9|7317.1|7314.3|7316.7|7313.9|4
1624514500000|2021-06-24 06:01:40|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.1|7313.3|4
1624514510000|2021-06-24 06:01:50|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|1
1624514520000|2021-06-24 06:02:00|7317.6|7314.8|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|14
1624514530000|2021-06-24 06:02:10|7316.6|7313.8|7316.1|7313.3|7317.1|7314.3|7315.6|7312.8|16
1624514540000|2021-06-24 06:02:20|7316.6|7313.8|7316.6|7313.8|7317.1|7314.3|7316.1|7313.3|5
1624514550000|2021-06-24 06:02:30|7316.1|7313.3|7316.6|7313.8|7316.6|7313.8|7316.1|7313.3|1
1624514560000|2021-06-24 06:02:40|7317.1|7314.3|7317.6|7314.8|7318.1|7315.3|7317.1|7314.3|39
1624514570000|2021-06-24 06:02:50|7317.2|7314.4|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|5
1624514580000|2021-06-24 06:03:00|7318.9|7316.1|7318.1|7315.3|7320|7317.2|7317.6|7314.8|115
1624514590000|2021-06-24 06:03:10|7319|7316.2|7319.1|7316.3|7319.1|7316.3|7319|7316.2|4
1624514600000|2021-06-24 06:03:20|||||||||2
1624514610000|2021-06-24 06:03:30|7318.7|7315.9|7318.1|7315.3|7318.7|7315.9|7318.1|7315.3|7
1624514620000|2021-06-24 06:03:40|7317.6|7314.8|7317.6|7314.8|7318.1|7315.3|7317.1|7314.3|5
1624514630000|2021-06-24 06:03:50|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|0
1624514640000|2021-06-24 06:04:00|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|3
1624514650000|2021-06-24 06:04:10|7319|7316.2|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|4
1624514660000|2021-06-24 06:04:20|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|2
1624514670000|2021-06-24 06:04:30|7319|7316.2|7318.6|7315.8|7319.1|7316.3|7318.6|7315.8|2
1624514680000|2021-06-24 06:04:40|7318.1|7315.3|7318.6|7315.8|7318.6|7315.8|7318.1|7315.3|2
1624514690000|2021-06-24 06:04:50|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|0
1624514700000|2021-06-24 06:05:00|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|5
1624514710000|2021-06-24 06:05:10|7317.7|7314.9|7318|7315.2|7318.1|7315.3|7317.1|7314.3|10
1624514720000|2021-06-24 06:05:20|7318.1|7315.3|7318.1|7315.3|7318.6|7315.8|7318.1|7315.3|3
1624514730000|2021-06-24 06:05:30|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|1
1624514740000|2021-06-24 06:05:40|7319|7316.2|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|7
1624514760000|2021-06-24 06:06:00|||||||||1
1624514770000|2021-06-24 06:06:10|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|9
1624514780000|2021-06-24 06:06:20|7319.7|7316.9|7319.1|7316.3|7319.7|7316.9|7319.1|7316.3|5
1624514810000|2021-06-24 06:06:50|7318.7|7315.9|7319.1|7316.3|7319.1|7316.3|7318.7|7315.9|6
1624514820000|2021-06-24 06:07:00|7319.2|7316.4|7320.1|7317.3|7320.1|7317.3|7319.2|7316.4|5
1624514830000|2021-06-24 06:07:10|7319.2|7316.4|7319.6|7316.8|7319.6|7316.8|7319.2|7316.4|6
1624514840000|2021-06-24 06:07:20|7319.7|7316.9|7319.2|7316.4|7319.7|7316.9|7319.2|7316.4|0
1624514850000|2021-06-24 06:07:30|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.2|7316.4|7
1624514860000|2021-06-24 06:07:40|7319.7|7316.9|7319.7|7316.9|7320.1|7317.3|7319.6|7316.8|2
1624514870000|2021-06-24 06:07:50|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|1
1624514880000|2021-06-24 06:08:00|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|0
1624514890000|2021-06-24 06:08:10|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7319.2|7316.4|13
1624514900000|2021-06-24 06:08:20|7319.7|7316.9|7319.2|7316.4|7319.7|7316.9|7319.2|7316.4|5
1624514910000|2021-06-24 06:08:30|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|1
1624514920000|2021-06-24 06:08:40|7319.2|7316.4|7319.7|7316.9|7319.7|7316.9|7319.2|7316.4|5
1624514930000|2021-06-24 06:08:50|7319.2|7316.4|7319.1|7316.3|7319.2|7316.4|7319.1|7316.3|6
1624514940000|2021-06-24 06:09:00|7319.6|7316.8|7319.7|7316.9|7319.7|7316.9|7319.6|7316.8|0
1624514950000|2021-06-24 06:09:10|7319.2|7316.4|7319.1|7316.3|7319.2|7316.4|7319.1|7316.3|1
1624514960000|2021-06-24 06:09:20|||||||||2
1624514970000|2021-06-24 06:09:30|||||||||4
1624514980000|2021-06-24 06:09:40|||||||||1
1624514990000|2021-06-24 06:09:50|7319.6|7316.8|7319.1|7316.3|7319.6|7316.8|7319.1|7316.3|15
1624515000000|2021-06-24 06:10:00|7319.2|7316.4|7319.2|7316.4|7319.6|7316.8|7319.2|7316.4|5
1624515010000|2021-06-24 06:10:10|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|2
1624515030000|2021-06-24 06:10:30|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|3
1624515040000|2021-06-24 06:10:40|7319.7|7316.9|7320.1|7317.3|7320.1|7317.3|7319.7|7316.9|2
1624515050000|2021-06-24 06:10:50|||||||||1
1624515060000|2021-06-24 06:11:00|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.2|7316.4|17
1624515080000|2021-06-24 06:11:20|||||||||7
1624515090000|2021-06-24 06:11:30|7320.2|7317.4|7320.1|7317.3|7320.2|7317.4|7320.1|7317.3|5
1624515110000|2021-06-24 06:11:50|7320.7|7317.9|7321.2|7318.4|7321.2|7318.4|7320.7|7317.9|29
1624515120000|2021-06-24 06:12:00|7321.6|7318.8|7321.1|7318.3|7321.6|7318.8|7321.1|7318.3|15
1624515140000|2021-06-24 06:12:20|7321.6|7318.8|7322.1|7319.3|7322.1|7319.3|7321.6|7318.8|6
1624515150000|2021-06-24 06:12:30|||||||||1
1624515160000|2021-06-24 06:12:40|7322.2|7319.4|7322.1|7319.3|7322.2|7319.4|7322.1|7319.3|12
1624515170000|2021-06-24 06:12:50|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7322.7|7319.9|31
1624515180000|2021-06-24 06:13:00|7322.2|7319.4|7322.7|7319.9|7323.1|7320.3|7322.2|7319.4|45
1624515190000|2021-06-24 06:13:10|7323.1|7320.3|7322.7|7319.9|7323.1|7320.3|7322.2|7319.4|17
1624515200000|2021-06-24 06:13:20|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|3
1624515210000|2021-06-24 06:13:30|||||||||6
1624515220000|2021-06-24 06:13:40|7321.7|7318.9|7322.1|7319.3|7322.1|7319.3|7321.2|7318.4|13
1624515230000|2021-06-24 06:13:50|7321.2|7318.4|7322.1|7319.3|7322.1|7319.3|7321.2|7318.4|25
1624515240000|2021-06-24 06:14:00|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7322.7|7319.9|23
1624515250000|2021-06-24 06:14:10|7324.1|7321.3|7326.2|7323.4|7327.2|7324.4|7324.1|7321.3|219
1624515260000|2021-06-24 06:14:20|7326.6|7323.8|7328.2|7325.4|7328.2|7325.4|7326.2|7323.4|86
1624515270000|2021-06-24 06:14:30|7328.1|7325.3|7327.6|7324.8|7328.6|7325.8|7327.1|7324.3|50
1624515280000|2021-06-24 06:14:40|7327.2|7324.4|7328.1|7325.3|7328.1|7325.3|7327.2|7324.4|8
1624515290000|2021-06-24 06:14:50|7328.2|7325.4|7328.1|7325.3|7328.2|7325.4|7327.2|7324.4|14
1624515300000|2021-06-24 06:15:00|7327.6|7324.8|7327.2|7324.4|7330.1|7327.3|7327.2|7324.4|123
1624515310000|2021-06-24 06:15:10|7328.1|7325.3|7329.1|7326.3|7329.1|7326.3|7328.1|7325.3|12
1624515320000|2021-06-24 06:15:20|7329.2|7326.4|7328.1|7325.3|7329.2|7326.4|7327.2|7324.4|31
1624515330000|2021-06-24 06:15:30|7327.2|7324.4|7327.1|7324.3|7327.2|7324.4|7326.2|7323.4|28
1624515340000|2021-06-24 06:15:40|||||||||2
1624515350000|2021-06-24 06:15:50|7327.2|7324.4|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|17
1624515360000|2021-06-24 06:16:00|7327.2|7324.4|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|9
1624515370000|2021-06-24 06:16:10|7327.2|7324.4|7326.2|7323.4|7327.6|7324.8|7326.2|7323.4|29
1624515380000|2021-06-24 06:16:20|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|4
1624515390000|2021-06-24 06:16:30|7325.2|7322.4|7327.1|7324.3|7327.1|7324.3|7325.1|7322.3|24
1624515400000|2021-06-24 06:16:40|7326.2|7323.4|7327.1|7324.3|7327.2|7324.4|7326.2|7323.4|14
1624515410000|2021-06-24 06:16:50|7326.2|7323.4|7326.2|7323.4|7326.7|7323.9|7326.1|7323.3|17
1624515420000|2021-06-24 06:17:00|7326.7|7323.9|7327.6|7324.8|7328.2|7325.4|7326.1|7323.3|56
1624515430000|2021-06-24 06:17:10|7328.1|7325.3|7327.6|7324.8|7329.1|7326.3|7327.2|7324.4|48
1624515440000|2021-06-24 06:17:20|7327.1|7324.3|7327.2|7324.4|7327.6|7324.8|7327.1|7324.3|6
1624515450000|2021-06-24 06:17:30|7327.6|7324.8|7328.1|7325.3|7328.2|7325.4|7327.1|7324.3|27
1624515460000|2021-06-24 06:17:40|7328.2|7325.4|7328.1|7325.3|7328.2|7325.4|7328.1|7325.3|11
1624515470000|2021-06-24 06:17:50|7328.6|7325.8|7329.1|7326.3|7330.2|7327.4|7328.1|7325.3|54
1624515480000|2021-06-24 06:18:00|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|1
1624515490000|2021-06-24 06:18:10|7330.1|7327.3|7329.1|7326.3|7330.1|7327.3|7329.1|7326.3|14
1624515500000|2021-06-24 06:18:20|7329.2|7326.4|7329.6|7326.8|7329.6|7326.8|7329.2|7326.4|12
1624515510000|2021-06-24 06:18:30|7329.2|7326.4|7329.2|7326.4|7331.6|7328.8|7329.2|7326.4|89
1624515520000|2021-06-24 06:18:40|7329.1|7326.3|7330.1|7327.3|7330.1|7327.3|7329.1|7326.3|4
1624515530000|2021-06-24 06:18:50|7329.6|7326.8|7329.2|7326.4|7330.1|7327.3|7329.2|7326.4|15
1624515540000|2021-06-24 06:19:00|7329.1|7326.3|7329.2|7326.4|7330|7327.2|7329.1|7326.3|43
1624515550000|2021-06-24 06:19:10|7329.1|7326.3|7330.1|7327.3|7330.2|7327.4|7329.1|7326.3|11
1624515560000|2021-06-24 06:19:20|7330.2|7327.4|7330.2|7327.4|7331.1|7328.3|7330.2|7327.4|45
1624515570000|2021-06-24 06:19:30|7329.6|7326.8|7330.1|7327.3|7330.1|7327.3|7329.6|7326.8|10
1624515580000|2021-06-24 06:19:40|7329.7|7326.9|7331.1|7328.3|7331.1|7328.3|7329.7|7326.9|22
1624515590000|2021-06-24 06:19:50|7331.2|7328.4|7331.1|7328.3|7331.2|7328.4|7331.1|7328.3|4
1624515600000|2021-06-24 06:20:00|7331.2|7328.4|7331.2|7328.4|7332.1|7329.3|7331.1|7328.3|29
1624515610000|2021-06-24 06:20:10|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7331.2|7328.4|23
1624515620000|2021-06-24 06:20:20|7332.2|7329.4|7331.1|7328.3|7333.1|7330.3|7331.1|7328.3|60
1624515630000|2021-06-24 06:20:30|7332|7329.2|7331.2|7328.4|7332|7329.2|7331.2|7328.4|12
1624515640000|2021-06-24 06:20:40|7331.6|7328.8|7331.1|7328.3|7331.6|7328.8|7331.1|7328.3|2
1624515650000|2021-06-24 06:20:50|7332|7329.2|7331.6|7328.8|7332.1|7329.3|7331.1|7328.3|28
1624515660000|2021-06-24 06:21:00|7332.1|7329.3|7332.6|7329.8|7333|7330.2|7332.1|7329.3|23
1624515670000|2021-06-24 06:21:10|7332.2|7329.4|7333|7330.2|7333|7330.2|7332.1|7329.3|5
1624515680000|2021-06-24 06:21:20|7333.1|7330.3|7333|7330.2|7333.1|7330.3|7333|7330.2|6
1624515690000|2021-06-24 06:21:30|7332.6|7329.8|7332.2|7329.4|7333|7330.2|7332.2|7329.4|4
1624515700000|2021-06-24 06:21:40|7332.6|7329.8|7330.1|7327.3|7332.6|7329.8|7330.1|7327.3|60
1624515710000|2021-06-24 06:21:50|7329.2|7326.4|7331.1|7328.3|7331.1|7328.3|7329.2|7326.4|35
1624515720000|2021-06-24 06:22:00|7331.2|7328.4|7331.2|7328.4|7332.1|7329.3|7331.1|7328.3|7
1624515730000|2021-06-24 06:22:10|7331.1|7328.3|7330.6|7327.8|7331.2|7328.4|7330.6|7327.8|12
1624515740000|2021-06-24 06:22:20|7331.1|7328.3|7330.2|7327.4|7331.1|7328.3|7330.2|7327.4|12
1624515750000|2021-06-24 06:22:30|7330|7327.2|7329.1|7326.3|7331.2|7328.4|7328.2|7325.4|90
1624515760000|2021-06-24 06:22:40|7329.2|7326.4|7330.1|7327.3|7330.1|7327.3|7329.2|7326.4|11
1624515770000|2021-06-24 06:22:50|7330|7327.2|7329.6|7326.8|7330|7327.2|7329.2|7326.4|4
1624515780000|2021-06-24 06:23:00|7330|7327.2|7329.6|7326.8|7330|7327.2|7329.1|7326.3|5
1624515790000|2021-06-24 06:23:10|7329.7|7326.9|7329.1|7326.3|7329.7|7326.9|7329.1|7326.3|0
1624515800000|2021-06-24 06:23:20|7328.2|7325.4|7328.2|7325.4|7328.7|7325.9|7327.2|7324.4|34
1624515810000|2021-06-24 06:23:30|7328.1|7325.3|7327.7|7324.9|7328.2|7325.4|7327.1|7324.3|42
1624515820000|2021-06-24 06:23:40|7328.1|7325.3|7327.7|7324.9|7328.2|7325.4|7327.2|7324.4|10
1624515830000|2021-06-24 06:23:50|7327.2|7324.4|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|8
1624515840000|2021-06-24 06:24:00|7329.1|7326.3|7331.1|7328.3|7331.2|7328.4|7329.1|7326.3|31
1624515850000|2021-06-24 06:24:10|7331.2|7328.4|7331.2|7328.4|7332.1|7329.3|7331.1|7328.3|27
1624515860000|2021-06-24 06:24:20|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7330.2|7327.4|20
1624515870000|2021-06-24 06:24:30|7331|7328.2|7331.1|7328.3|7331.1|7328.3|7330.1|7327.3|34
1624515880000|2021-06-24 06:24:40|7331|7328.2|7330.2|7327.4|7331|7328.2|7330.1|7327.3|8
1624515890000|2021-06-24 06:24:50|7330.1|7327.3|7330.2|7327.4|7330.2|7327.4|7330.1|7327.3|0
1624515900000|2021-06-24 06:25:00|7330.6|7327.8|7331.1|7328.3|7331.1|7328.3|7330.2|7327.4|10
1624515910000|2021-06-24 06:25:10|7330.2|7327.4|7331.2|7328.4|7331.2|7328.4|7330.2|7327.4|7
1624515920000|2021-06-24 06:25:20|7331.1|7328.3|7331.1|7328.3|7331.2|7328.4|7330.7|7327.9|9
1624515930000|2021-06-24 06:25:30|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7330.2|7327.4|19
1624515940000|2021-06-24 06:25:40|7332|7329.2|7331.6|7328.8|7332.1|7329.3|7331.1|7328.3|25
1624515950000|2021-06-24 06:25:50|7331.2|7328.4|7331.2|7328.4|7331.6|7328.8|7331.1|7328.3|5
1624515960000|2021-06-24 06:26:00|7331.1|7328.3|7330.7|7327.9|7331.1|7328.3|7330.6|7327.8|10
1624515970000|2021-06-24 06:26:10|7331.1|7328.3|7331.1|7328.3|7331.2|7328.4|7330.2|7327.4|9
1624515980000|2021-06-24 06:26:20|7330.6|7327.8|7330.2|7327.4|7330.6|7327.8|7330.1|7327.3|14
1624515990000|2021-06-24 06:26:30|7330.1|7327.3|7330.1|7327.3|7331.1|7328.3|7330.1|7327.3|12
1624516000000|2021-06-24 06:26:40|7329.7|7326.9|7329.2|7326.4|7330.1|7327.3|7329.2|7326.4|20
1624516010000|2021-06-24 06:26:50|7329.6|7326.8|7329.2|7326.4|7329.7|7326.9|7329.2|7326.4|13
1624516020000|2021-06-24 06:27:00|7329.1|7326.3|7329.2|7326.4|7330.1|7327.3|7329.1|7326.3|8
1624516030000|2021-06-24 06:27:10|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7328.1|7325.3|13
1624516040000|2021-06-24 06:27:20|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|5
1624516050000|2021-06-24 06:27:30|7329.1|7326.3|7329.2|7326.4|7329.2|7326.4|7329.1|7326.3|5
1624516060000|2021-06-24 06:27:40|7330|7327.2|7329.1|7326.3|7330|7327.2|7329.1|7326.3|7
1624516070000|2021-06-24 06:27:50|7329.2|7326.4|7330.1|7327.3|7330.1|7327.3|7329|7326.2|14
1624516080000|2021-06-24 06:28:00|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7
1624516090000|2021-06-24 06:28:10|7331|7328.2|7330.2|7327.4|7331|7328.2|7330.2|7327.4|15
1624516100000|2021-06-24 06:28:20|7330.1|7327.3|7330.1|7327.3|7330.2|7327.4|7329.6|7326.8|1
1624516110000|2021-06-24 06:28:30|7330.2|7327.4|7331.1|7328.3|7332|7329.2|7329.2|7326.4|70
1624516120000|2021-06-24 06:28:40|7331.2|7328.4|7331.1|7328.3|7331.2|7328.4|7331.1|7328.3|0
1624516130000|2021-06-24 06:28:50|7331|7328.2|7330.6|7327.8|7331|7328.2|7330.2|7327.4|9
1624516140000|2021-06-24 06:29:00|7330.7|7327.9|7331.1|7328.3|7331.6|7328.8|7330.7|7327.9|10
1624516160000|2021-06-24 06:29:20|7331.2|7328.4|7332.1|7329.3|7332.1|7329.3|7331.1|7328.3|9
1624516170000|2021-06-24 06:29:30|7332.2|7329.4|7332.1|7329.3|7332.2|7329.4|7332.1|7329.3|4
1624516180000|2021-06-24 06:29:40|7332.2|7329.4|7332.6|7329.8|7332.6|7329.8|7332.1|7329.3|19
1624516190000|2021-06-24 06:29:50|7333|7330.2|7332.1|7329.3|7333|7330.2|7332.1|7329.3|9
1624516200000|2021-06-24 06:30:00|7332.2|7329.4|7332.2|7329.4|7332.6|7329.8|7332|7329.2|17
1624516210000|2021-06-24 06:30:10|7332.1|7329.3|7331.2|7328.4|7332.1|7329.3|7331.2|7328.4|14
1624516220000|2021-06-24 06:30:20|7331.1|7328.3|7331.6|7328.8|7332.1|7329.3|7331.1|7328.3|22
1624516230000|2021-06-24 06:30:30|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|8
1624516240000|2021-06-24 06:30:40|7332|7329.2|7331.1|7328.3|7332|7329.2|7330.1|7327.3|7
1624516250000|2021-06-24 06:30:50|7330.6|7327.8|7330.1|7327.3|7331.1|7328.3|7330.1|7327.3|9
1624516260000|2021-06-24 06:31:00|7329.1|7326.3|7329.1|7326.3|7330.1|7327.3|7329.1|7326.3|27
1624516270000|2021-06-24 06:31:10|||||||||8
1624516280000|2021-06-24 06:31:20|||||||||3
1624516290000|2021-06-24 06:31:30|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|14
1624516300000|2021-06-24 06:31:40|||||||||2
1624516310000|2021-06-24 06:31:50|||||||||1
1624516320000|2021-06-24 06:32:00|7329.1|7326.3|7330.1|7327.3|7330.1|7327.3|7329.1|7326.3|9
1624516330000|2021-06-24 06:32:10|7329.6|7326.8|7330.1|7327.3|7330.1|7327.3|7329.6|7326.8|1
1624516340000|2021-06-24 06:32:20|||||||||1
1624516350000|2021-06-24 06:32:30|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|4
1624516360000|2021-06-24 06:32:40|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|1
1624516370000|2021-06-24 06:32:50|7329.6|7326.8|7328.1|7325.3|7329.6|7326.8|7328.1|7325.3|65
1624516380000|2021-06-24 06:33:00|7328.6|7325.8|7329.1|7326.3|7329.1|7326.3|7328.6|7325.8|4
1624516390000|2021-06-24 06:33:10|||||||||1
1624516410000|2021-06-24 06:33:30|7328.6|7325.8|7328.1|7325.3|7328.6|7325.8|7328.1|7325.3|16
1624516420000|2021-06-24 06:33:40|7328|7325.2|7328.1|7325.3|7328.1|7325.3|7328|7325.2|1
1624516430000|2021-06-24 06:33:50|||||||||3
1624516440000|2021-06-24 06:34:00|7329|7326.2|7329|7326.2|7329.1|7326.3|7329|7326.2|13
1624516450000|2021-06-24 06:34:10|7328.6|7325.8|7329.1|7326.3|7329.1|7326.3|7328.1|7325.3|10
1624516460000|2021-06-24 06:34:20|||||||||2
1624516480000|2021-06-24 06:34:40|||||||||1
1624516490000|2021-06-24 06:34:50|7328.2|7325.4|7329.1|7326.3|7329.1|7326.3|7328.1|7325.3|41
1624516500000|2021-06-24 06:35:00|7329.6|7326.8|7330.1|7327.3|7330.5|7327.7|7329.6|7326.8|252
1624516510000|2021-06-24 06:35:10|||||||||2
1624516520000|2021-06-24 06:35:20|||||||||19
1624516530000|2021-06-24 06:35:30|7330|7327.2|7329.1|7326.3|7330|7327.2|7329.1|7326.3|1
1624516540000|2021-06-24 06:35:40|||||||||1
1624516550000|2021-06-24 06:35:50|7329|7326.2|7329.1|7326.3|7329.1|7326.3|7329|7326.2|21
1624516560000|2021-06-24 06:36:00|7330|7327.2|7331.1|7328.3|7331.1|7328.3|7330|7327.2|9
1624516570000|2021-06-24 06:36:10|||||||||1
1624516580000|2021-06-24 06:36:20|7330.2|7327.4|7330.1|7327.3|7330.2|7327.4|7330.1|7327.3|8
1624516590000|2021-06-24 06:36:30|7329.6|7326.8|7329.1|7326.3|7329.6|7326.8|7329.1|7326.3|7
1624516610000|2021-06-24 06:36:50|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330|7327.2|37
1624516620000|2021-06-24 06:37:00|7329.2|7326.4|7329.1|7326.3|7329.2|7326.4|7329.1|7326.3|8
1624516630000|2021-06-24 06:37:10|7328.1|7325.3|7328.1|7325.3|7329|7326.2|7328.1|7325.3|25
1624516640000|2021-06-24 06:37:20|7328.6|7325.8|7328.1|7325.3|7328.6|7325.8|7328.1|7325.3|7
1624516650000|2021-06-24 06:37:30|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7
1624516660000|2021-06-24 06:37:40|7329.1|7326.3|7328.1|7325.3|7329.1|7326.3|7328.1|7325.3|24
1624516670000|2021-06-24 06:37:50|7329|7326.2|7329.1|7326.3|7329.1|7326.3|7329|7326.2|3
1624516680000|2021-06-24 06:38:00|||||||||2
1624516690000|2021-06-24 06:38:10|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|4
1624516710000|2021-06-24 06:38:30|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|2
1624516720000|2021-06-24 06:38:40|7328.6|7325.8|7328.1|7325.3|7328.6|7325.8|7327.6|7324.8|47
1624516730000|2021-06-24 06:38:50|7328|7325.2|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|12
1624516740000|2021-06-24 06:39:00|7326.6|7323.8|7326.1|7323.3|7326.6|7323.8|7325.1|7322.3|23
1624516750000|2021-06-24 06:39:10|7325.1|7322.3|7326.1|7323.3|7326.1|7323.3|7325.1|7322.3|11
1624516760000|2021-06-24 06:39:20|||||||||2
1624516770000|2021-06-24 06:39:30|7325.6|7322.8|7325.1|7322.3|7325.6|7322.8|7324.6|7321.8|22
1624516780000|2021-06-24 06:39:40|7326|7323.2|7325.1|7322.3|7326|7323.2|7325.1|7322.3|4
1624516790000|2021-06-24 06:39:50|||||||||2
1624516800000|2021-06-24 06:40:00|7324.1|7321.3|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|40
1624516810000|2021-06-24 06:40:10|7323|7320.2|7325.1|7322.3|7325.1|7322.3|7323|7320.2|54
1624516820000|2021-06-24 06:40:20|7324.2|7321.4|7325.1|7322.3|7326.1|7323.3|7324.1|7321.3|19
1624516830000|2021-06-24 06:40:30|||||||||1
1624516840000|2021-06-24 06:40:40|7324.1|7321.3|7325.1|7322.3|7325.1|7322.3|7324.1|7321.3|17
1624516850000|2021-06-24 06:40:50|7325|7322.2|7326.1|7323.3|7326.1|7323.3|7325|7322.2|33
1624516870000|2021-06-24 06:41:10|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|4
1624516880000|2021-06-24 06:41:20|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7325.6|7322.8|1
1624516890000|2021-06-24 06:41:30|7327|7324.2|7327.1|7324.3|7327.1|7324.3|7326.1|7323.3|8
1624516900000|2021-06-24 06:41:40|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|1
1624516910000|2021-06-24 06:41:50|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|1
1624516920000|2021-06-24 06:42:00|7326.1|7323.3|7328|7325.2|7328|7325.2|7326.1|7323.3|8
1624516930000|2021-06-24 06:42:10|7328.1|7325.3|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|5
1624516940000|2021-06-24 06:42:20|||||||||1
1624516950000|2021-06-24 06:42:30|7327.6|7324.8|7327.6|7324.8|7327.6|7324.8|7327.6|7324.8|6
1624516960000|2021-06-24 06:42:40|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|2
1624516970000|2021-06-24 06:42:50|7328.6|7325.8|7329.1|7326.3|7329.1|7326.3|7328.6|7325.8|2
1624516980000|2021-06-24 06:43:00|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|5
1624516990000|2021-06-24 06:43:10|7329.1|7326.3|7328.6|7325.8|7330|7327.2|7328.6|7325.8|3
1624517000000|2021-06-24 06:43:20|7329|7326.2|7328.6|7325.8|7329|7326.2|7328.1|7325.3|2
1624517020000|2021-06-24 06:43:40|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|1
1624517030000|2021-06-24 06:43:50|7329|7326.2|7329.1|7326.3|7329.1|7326.3|7329|7326.2|7
1624517040000|2021-06-24 06:44:00|7329|7326.2|7328.6|7325.8|7329.1|7326.3|7328.1|7325.3|4
1624517050000|2021-06-24 06:44:10|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|0
1624517060000|2021-06-24 06:44:20|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|12
1624517070000|2021-06-24 06:44:30|7327.6|7324.8|7328.1|7325.3|7328.1|7325.3|7327.1|7324.3|6
1624517090000|2021-06-24 06:44:50|7328.9|7326.1|7329.1|7326.3|7329.1|7326.3|7328.9|7326.1|4
1624517100000|2021-06-24 06:45:00|||||||||2
1624517110000|2021-06-24 06:45:10|7328.2|7325.4|7329.1|7326.3|7329.1|7326.3|7328.1|7325.3|10
1624517120000|2021-06-24 06:45:20|7328.6|7325.8|7328.6|7325.8|7329|7326.2|7328.1|7325.3|6
1624517130000|2021-06-24 06:45:30|7328.1|7325.3|7328.6|7325.8|7329|7326.2|7328.1|7325.3|3
1624517140000|2021-06-24 06:45:40|7328.1|7325.3|7328|7325.2|7328.1|7325.3|7328|7325.2|0
1624517150000|2021-06-24 06:45:50|7327.1|7324.3|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|18
1624517160000|2021-06-24 06:46:00|7327.5|7324.7|7328.1|7325.3|7328.6|7325.8|7327.5|7324.7|13
1624517170000|2021-06-24 06:46:10|||||||||1
1624517180000|2021-06-24 06:46:20|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|2
1624517190000|2021-06-24 06:46:30|7329|7326.2|7328.6|7325.8|7329|7326.2|7328.1|7325.3|7
1624517200000|2021-06-24 06:46:40|7328.1|7325.3|7328.1|7325.3|7328.5|7325.7|7328.1|7325.3|0
1624517210000|2021-06-24 06:46:50|7328.5|7325.7|7328.1|7325.3|7329|7326.2|7328.1|7325.3|14
1624517220000|2021-06-24 06:47:00|7328.6|7325.8|7330.1|7327.3|7330.1|7327.3|7328.6|7325.8|22
1624517230000|2021-06-24 06:47:10|7331|7328.2|7331.6|7328.8|7332.1|7329.3|7330.1|7327.3|52
1624517240000|2021-06-24 06:47:20|7332|7329.2|7330.1|7327.3|7332|7329.2|7330.1|7327.3|6
1624517250000|2021-06-24 06:47:30|7329.1|7326.3|7330.1|7327.3|7330.1|7327.3|7329.1|7326.3|10
1624517260000|2021-06-24 06:47:40|7329.1|7326.3|7329.6|7326.8|7329.6|7326.8|7329.1|7326.3|19
1624517270000|2021-06-24 06:47:50|7329.1|7326.3|7330.1|7327.3|7330.1|7327.3|7329.1|7326.3|1
1624517290000|2021-06-24 06:48:10|7330.6|7327.8|7330.1|7327.3|7330.6|7327.8|7330.1|7327.3|9
1624517300000|2021-06-24 06:48:20|7329.1|7326.3|7331.1|7328.3|7331.5|7328.3|7328.1|7325.3|123
1624517310000|2021-06-24 06:48:30|7332.8|7330|7332.1|7329.3|7334|7331.2|7331.1|7328.3|215
1624517320000|2021-06-24 06:48:40|7331.7|7327.7|7329.1|7326.3|7331.7|7328.3|7329.1|7326.3|72
1624517330000|2021-06-24 06:48:50|7328.6|7325.8|7329.1|7326.3|7329.1|7326.3|7328|7325.2|149
1624517340000|2021-06-24 06:49:00|7328.6|7325.8|7330.1|7327.3|7330.1|7327.3|7328.1|7325.3|78
1624517350000|2021-06-24 06:49:10|7331.6|7327.6|7332|7329.2|7333.1|7330.3|7330.6|7327.6|174
1624517360000|2021-06-24 06:49:20|7331.6|7328.8|7332|7329.2|7332|7329.2|7331.1|7328.3|10
1624517370000|2021-06-24 06:49:30|||||||||15
1624517380000|2021-06-24 06:49:40|7331.6|7328.8|7332|7329.2|7332|7329.2|7331.6|7328.8|7
1624517390000|2021-06-24 06:49:50|||||||||1
1624517400000|2021-06-24 06:50:00|7331.6|7328.8|7332|7329.2|7332|7329.2|7331.1|7328.3|6
1624517420000|2021-06-24 06:50:20|||||||||2
1624517430000|2021-06-24 06:50:30|7333|7330.2|7334|7331.2|7334|7331.2|7333|7330.2|41
1624517440000|2021-06-24 06:50:40|7333.6|7330.8|7335.5|7332.7|7336|7333.2|7333.6|7330.8|134
1624517450000|2021-06-24 06:50:50|7336|7333.2|7337|7334.2|7337.9|7335.1|7335|7332.2|285
1624517460000|2021-06-24 06:51:00|7336.1|7333.3|7335.1|7332.3|7337|7334.2|7335.1|7332.3|40
1624517470000|2021-06-24 06:51:10|7336|7333.2|7335.1|7332.3|7336|7333.2|7335|7332.2|23
1624517480000|2021-06-24 06:51:20|7335.5|7332.7|7335.1|7332.3|7335.5|7332.7|7334.1|7331.3|21
1624517490000|2021-06-24 06:51:30|7335.6|7332.8|7336|7333.2|7336|7333.2|7335.5|7332.7|14
1624517500000|2021-06-24 06:51:40|7335.1|7332.3|7334.5|7331.7|7335.1|7332.3|7334|7331.2|48
1624517510000|2021-06-24 06:51:50|7334.1|7331.3|7334.1|7331.3|7334.5|7331.7|7334|7331.2|12
1624517520000|2021-06-24 06:52:00|7334.9|7332.1|7335|7332.2|7335|7332.2|7334.1|7331.3|19
1624517530000|2021-06-24 06:52:10|7334.1|7331.3|7334.5|7331.7|7334.5|7331.7|7334.1|7331.3|9
1624517540000|2021-06-24 06:52:20|7334.1|7331.3|7334|7331.2|7335|7332.2|7334|7331.2|5
1624517550000|2021-06-24 06:52:30|7333.5|7330.7|7334|7331.2|7334|7331.2|7333|7330.2|12
1624517560000|2021-06-24 06:52:40|7333.5|7330.7|7333.5|7330.7|7334|7331.2|7333|7330.2|10
1624517580000|2021-06-24 06:53:00|7334|7331.2|7334|7331.2|7334|7331.2|7333|7330.2|8
1624517590000|2021-06-24 06:53:10|7333.5|7330.7|7333|7330.2|7333.9|7331.1|7333|7330.2|11
1624517600000|2021-06-24 06:53:20|7333.5|7330.7|7334|7331.2|7334|7331.2|7333.5|7330.7|11
1624517610000|2021-06-24 06:53:30|7333.5|7330.7|7334|7331.2|7334|7331.2|7333|7330.2|9
1624517620000|2021-06-24 06:53:40|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|6
1624517630000|2021-06-24 06:53:50|7333|7330.2|7334|7331.2|7334|7331.2|7333|7330.2|1
1624517640000|2021-06-24 06:54:00|7333.1|7330.3|7334|7331.2|7334|7331.2|7333|7330.2|13
1624517650000|2021-06-24 06:54:10|7333.5|7330.7|7334|7331.2|7334|7331.2|7333|7330.2|1
1624517660000|2021-06-24 06:54:20|7333.5|7330.7|7334|7331.2|7334|7331.2|7333.5|7330.7|2
1624517670000|2021-06-24 06:54:30|7333.9|7331.1|7334|7331.2|7334|7331.2|7333|7330.2|16
1624517680000|2021-06-24 06:54:40|||||||||3
1624517690000|2021-06-24 06:54:50|7334.5|7331.7|7333.5|7330.7|7334.5|7331.7|7333|7330.2|18
1624517700000|2021-06-24 06:55:00|7334|7331.2|7334.5|7331.7|7335|7332.2|7333|7330.2|43
1624517710000|2021-06-24 06:55:10|7334|7331.2|7334.5|7331.7|7334.5|7331.7|7333|7330.2|31
1624517720000|2021-06-24 06:55:20|7334.9|7332.1|7334|7331.2|7335|7332.2|7334|7331.2|13
1624517730000|2021-06-24 06:55:30|7334.9|7332.1|7335|7332.2|7336|7333.2|7334.5|7331.7|40
1624517740000|2021-06-24 06:55:40|7334.5|7331.7|7336.9|7334.1|7337|7334.2|7334|7331.2|17
1624517750000|2021-06-24 06:55:50|7336|7333.2|7335|7332.2|7336|7333.2|7335|7332.2|16
1624517760000|2021-06-24 06:56:00|7334.1|7331.3|7337|7334.2|7337.5|7334.7|7334.1|7331.3|63
1624517770000|2021-06-24 06:56:10|7337.5|7334.7|7337|7334.2|7338|7335.2|7337|7334.2|44
1624517780000|2021-06-24 06:56:20|7337.5|7334.7|7337|7334.2|7337.5|7334.7|7336|7333.2|16
1624517790000|2021-06-24 06:56:30|7337.5|7334.7|7336|7333.2|7337.5|7334.7|7336|7333.2|14
1624517800000|2021-06-24 06:56:40|||||||||2
1624517810000|2021-06-24 06:56:50|7335|7332.2|7335.5|7332.7|7335.5|7332.7|7335|7332.2|26
1624517820000|2021-06-24 06:57:00|7335|7332.2|7335|7332.2|7337|7334.2|7335|7332.2|42
1624517830000|2021-06-24 06:57:10|||||||||15
1624517840000|2021-06-24 06:57:20|7334.9|7332.1|7332|7329.2|7334.9|7332.1|7332|7329.2|23
1624517850000|2021-06-24 06:57:30|7332.5|7329.7|7335|7332.2|7335.1|7332.3|7332.5|7329.7|45
1624517860000|2021-06-24 06:57:40|7334.1|7331.3|7334|7331.2|7334.1|7331.3|7334|7331.2|14
1624517870000|2021-06-24 06:57:50|7333.9|7331.1|7333.5|7330.7|7333.9|7331.1|7333.5|7330.7|7
1624517880000|2021-06-24 06:58:00|7333.9|7331.1|7334.5|7331.7|7335|7332.2|7333|7330.2|11
1624517890000|2021-06-24 06:58:10|7334|7331.2|7333|7330.2|7334.5|7331.7|7333|7330.2|7
1624517900000|2021-06-24 06:58:20|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7332.9|7330.1|13
1624517910000|2021-06-24 06:58:30|7333.9|7331.1|7333|7330.2|7333.9|7331.1|7333|7330.2|8
1624517920000|2021-06-24 06:58:40|7332.9|7330.1|7332|7329.2|7333|7330.2|7332|7329.2|6
1624517930000|2021-06-24 06:58:50|7333|7330.2|7332.5|7329.7|7333|7330.2|7332|7329.2|2
1624517940000|2021-06-24 06:59:00|7332.9|7330.1|7333.5|7330.7|7333.5|7330.7|7332|7329.2|14
1624517950000|2021-06-24 06:59:10|7333.9|7331.1|7334.5|7331.7|7334.5|7331.7|7333|7330.2|8
1624517960000|2021-06-24 06:59:20|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|0
1624517970000|2021-06-24 06:59:30|7333|7330.2|7333|7330.2|7333.9|7331.1|7332.9|7330.1|17
1624517980000|2021-06-24 06:59:40|7333.5|7330.7|7333|7330.2|7334|7331.2|7333|7330.2|16
1624517990000|2021-06-24 06:59:50|7332|7329.2|7333|7330.2|7333|7330.2|7332|7329.2|12
1624518000000|2021-06-24 07:00:00|7332.1|7329.3|7333.5|7330.7|7335|7332.2|7332|7329.2|43
1624518010000|2021-06-24 07:00:10|7334|7331.2|7330|7327.2|7334|7331.2|7329|7326.2|60
1624518020000|2021-06-24 07:00:20|7330.1|7327.3|7331|7328.2|7331|7328.2|7330|7327.2|13
1624518030000|2021-06-24 07:00:30|7332|7329.2|7333|7330.2|7333|7330.2|7332|7329.2|28
1624518040000|2021-06-24 07:00:40|||||||||5
1624518050000|2021-06-24 07:00:50|7332.2|7329.4|7333|7330.2|7333|7330.2|7332|7329.2|5
1624518060000|2021-06-24 07:01:00|7332.5|7329.7|7331|7328.2|7332.5|7329.7|7331|7328.2|7
1624518070000|2021-06-24 07:01:10|7331.1|7328.3|7331|7328.2|7331.5|7328.7|7331|7328.2|14
1624518080000|2021-06-24 07:01:20|7331.1|7328.3|7331|7328.2|7331.5|7328.7|7331|7328.2|3
1624518090000|2021-06-24 07:01:30|7331.5|7328.7|7331|7328.2|7332|7329.2|7331|7328.2|7
1624518100000|2021-06-24 07:01:40|||||||||3
1624518110000|2021-06-24 07:01:50|7331.1|7328.3|7331|7328.2|7331.5|7328.7|7331|7328.2|0
1624518120000|2021-06-24 07:02:00|7331.1|7328.3|7330|7327.2|7331.1|7328.3|7330|7327.2|7
1624518130000|2021-06-24 07:02:10|7330.5|7327.7|7331|7328.2|7331|7328.2|7330|7327.2|23
1624518140000|2021-06-24 07:02:20|7330.2|7327.4|7333|7330.2|7334|7331.2|7330.1|7327.3|84
1624518150000|2021-06-24 07:02:30|7333.9|7331.1|7334|7331.2|7334|7331.2|7333.9|7331.1|7
1624518160000|2021-06-24 07:02:40|7333.5|7330.7|7334|7331.2|7334.5|7331.7|7333|7330.2|20
1624518170000|2021-06-24 07:02:50|7333.5|7330.7|7334|7331.2|7334|7331.2|7333.1|7330.3|11
1624518180000|2021-06-24 07:03:00|7334.5|7331.7|7334|7331.2|7334.5|7331.7|7334|7331.2|2
1624518190000|2021-06-24 07:03:10|7334.5|7331.7|7335|7332.2|7335.1|7332.3|7334|7331.2|2
1624518200000|2021-06-24 07:03:20|7336|7333.2|7336|7333.2|7336|7333.2|7335|7332.2|20
1624518210000|2021-06-24 07:03:30|7335.1|7332.3|7335.5|7332.7|7336|7333.2|7335.1|7332.3|11
1624518220000|2021-06-24 07:03:40|7336|7333.2|7335|7332.2|7336|7333.2|7335|7332.2|1
1624518230000|2021-06-24 07:03:50|7334.1|7331.3|7335|7332.2|7335|7332.2|7334|7331.2|19
1624518240000|2021-06-24 07:04:00|7334|7331.2|7335|7332.2|7335.1|7332.3|7334|7331.2|11
1624518250000|2021-06-24 07:04:10|7335.1|7332.3|7335|7332.2|7335.1|7332.3|7335|7332.2|2
1624518270000|2021-06-24 07:04:30|||||||||2
1624518280000|2021-06-24 07:04:40|||||||||1
1624518300000|2021-06-24 07:05:00|7334|7331.2|7334|7331.2|7335|7332.2|7334|7331.2|32
1624518310000|2021-06-24 07:05:10|||||||||1
1624518320000|2021-06-24 07:05:20|||||||||1
1624518330000|2021-06-24 07:05:30|7333.5|7330.7|7333.5|7330.7|7334|7331.2|7333|7330.2|22
1624518340000|2021-06-24 07:05:40|7333|7330.2|7333|7330.2|7333|7330.2|7333|7330.2|0
1624518350000|2021-06-24 07:05:50|7332.5|7329.7|7332|7329.2|7332.5|7329.7|7332|7329.2|6
1624518360000|2021-06-24 07:06:00|7333|7330.2|7335.5|7332.7|7336.1|7333.3|7333|7330.2|52
1624518370000|2021-06-24 07:06:10|7335.9|7333.1|7335|7332.2|7336|7333.2|7335|7332.2|1
1624518380000|2021-06-24 07:06:20|7335.9|7333.1|7336|7333.2|7336|7333.2|7335.5|7332.7|6
1624518390000|2021-06-24 07:06:30|||||||||3
1624518400000|2021-06-24 07:06:40|7335.5|7332.7|7336|7333.2|7336|7333.2|7335|7332.2|7
1624518410000|2021-06-24 07:06:50|7336.5|7333.7|7335|7332.2|7337|7334.2|7335|7332.2|18
1624518420000|2021-06-24 07:07:00|7335.5|7332.7|7336.9|7334.1|7337|7334.2|7335.5|7332.7|20
1624518430000|2021-06-24 07:07:10|7336|7333.2|7335|7332.2|7336|7333.2|7335|7332.2|21
1624518440000|2021-06-24 07:07:20|7335.9|7333.1|7336|7333.2|7336|7333.2|7335.9|7333.1|3
1624518450000|2021-06-24 07:07:30|7336.9|7334.1|7336|7333.2|7336.9|7334.1|7336|7333.2|8
1624518460000|2021-06-24 07:07:40|7335.9|7333.1|7336|7333.2|7336|7333.2|7335.9|7333.1|2
1624518470000|2021-06-24 07:07:50|7335.9|7333.1|7335|7332.2|7336|7333.2|7335|7332.2|11
1624518480000|2021-06-24 07:08:00|7334|7331.2|7334|7331.2|7334.5|7331.7|7334|7331.2|7
1624518490000|2021-06-24 07:08:10|7334.9|7332.1|7334|7331.2|7335|7332.2|7334|7331.2|2
1624518500000|2021-06-24 07:08:20|7334.9|7332.1|7335|7332.2|7335|7332.2|7334|7331.2|5
1624518510000|2021-06-24 07:08:30|7334.9|7332.1|7334|7331.2|7335|7332.2|7334|7331.2|9
1624518520000|2021-06-24 07:08:40|||||||||11
1624518530000|2021-06-24 07:08:50|||||||||1
1624518540000|2021-06-24 07:09:00|7334.9|7332.1|7335|7332.2|7335|7332.2|7334.9|7332.1|9
1624518550000|2021-06-24 07:09:10|7334|7331.2|7334|7331.2|7334.5|7331.7|7334|7331.2|10
1624518560000|2021-06-24 07:09:20|7333.1|7330.3|7333.5|7330.7|7333.5|7330.7|7333|7330.2|18
1624518570000|2021-06-24 07:09:30|7333.9|7331.1|7333|7330.2|7334|7331.2|7332.5|7329.7|39
1624518580000|2021-06-24 07:09:40|7333.9|7331.1|7333|7330.2|7334|7331.2|7333|7330.2|7
1624518590000|2021-06-24 07:09:50|7332.5|7329.7|7333|7330.2|7333|7330.2|7332|7329.2|11
1624518600000|2021-06-24 07:10:00|7332.5|7329.7|7333|7330.2|7334|7331.2|7332.5|7329.7|11
1624518610000|2021-06-24 07:10:10|7333.5|7330.7|7334|7331.2|7334|7331.2|7333.5|7330.7|2
1624518620000|2021-06-24 07:10:20|7334.1|7331.3|7335|7332.2|7335|7332.2|7334.1|7331.3|9
1624518630000|2021-06-24 07:10:30|7334.1|7331.3|7334|7331.2|7334.5|7331.7|7334|7331.2|5
1624518640000|2021-06-24 07:10:40|||||||||1
1624518650000|2021-06-24 07:10:50|7333.1|7330.3|7332|7329.2|7334|7331.2|7332|7329.2|15
1624518660000|2021-06-24 07:11:00|7332.1|7329.3|7332|7329.2|7332.1|7329.3|7332|7329.2|1
1624518670000|2021-06-24 07:11:10|7332.1|7329.3|7333.5|7330.7|7334|7331.2|7332.1|7329.3|33
1624518680000|2021-06-24 07:11:20|7333.6|7330.8|7333|7330.2|7334|7331.2|7333|7330.2|1
1624518690000|2021-06-24 07:11:30|7333.1|7330.3|7333|7330.2|7333.1|7330.3|7333|7330.2|0
1624518700000|2021-06-24 07:11:40|7332.1|7329.3|7331|7328.2|7332.6|7329.8|7331|7328.2|10
1624518710000|2021-06-24 07:11:50|7331.1|7328.3|7331|7328.2|7331.1|7328.3|7330.1|7327.3|92
1624518720000|2021-06-24 07:12:00|7331.1|7328.3|7331.6|7328.8|7332|7329.2|7331.1|7328.3|18
1624518730000|2021-06-24 07:12:10|7331.1|7328.3|7331|7328.2|7331.1|7328.3|7331|7328.2|0
1624518750000|2021-06-24 07:12:30|7331.1|7328.3|7331|7328.2|7331.5|7328.7|7331|7328.2|14
1624518760000|2021-06-24 07:12:40|||||||||1
1624518770000|2021-06-24 07:12:50|||||||||4
1624518780000|2021-06-24 07:13:00|7331.1|7328.3|7331|7328.2|7331.1|7328.3|7331|7328.2|4
1624518790000|2021-06-24 07:13:10|7331.1|7328.3|7331|7328.2|7331.1|7328.3|7331|7328.2|7
1624518800000|2021-06-24 07:13:20|7331.1|7328.3|7331|7328.2|7331.1|7328.3|7331|7328.2|0
1624518810000|2021-06-24 07:13:30|7331.1|7328.3|7331.1|7328.3|7332|7329.2|7331.1|7328.3|5
1624518820000|2021-06-24 07:13:40|7331.5|7328.7|7332.1|7329.3|7332.1|7329.3|7331.1|7328.3|1
1624518830000|2021-06-24 07:13:50|7332|7329.2|7333|7330.2|7333|7330.2|7332|7329.2|9
1624518840000|2021-06-24 07:14:00|7332|7329.2|7332|7329.2|7332.1|7329.3|7332|7329.2|12
1624518850000|2021-06-24 07:14:10|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|3
1624518860000|2021-06-24 07:14:20|7331.1|7328.3|7331|7328.2|7331.1|7328.3|7331|7328.2|0
1624518870000|2021-06-24 07:14:30|7330.6|7327.8|7330|7327.2|7330.6|7327.8|7329.1|7326.3|31
1624518880000|2021-06-24 07:14:40|||||||||4
1624518890000|2021-06-24 07:14:50|7329.9|7327.1|7330|7327.2|7330.1|7327.3|7329|7326.2|13
1624518900000|2021-06-24 07:15:00|7329.9|7327.1|7331.1|7328.3|7331.4|7328.6|7329|7326.2|43
1624518910000|2021-06-24 07:15:10|7331|7328.2|7332|7329.2|7332|7329.2|7331|7328.2|9
1624518920000|2021-06-24 07:15:20|7331.6|7328.8|7330.9|7328.1|7331.6|7328.8|7330.9|7328.1|0
1624518930000|2021-06-24 07:15:30|7330.5|7327.7|7330|7327.2|7330.9|7328.1|7330|7327.2|5
1624518940000|2021-06-24 07:15:40|7329.1|7326.3|7329|7326.2|7329.1|7326.3|7329|7326.2|17
1624518950000|2021-06-24 07:15:50|7329.4|7326.6|7329.9|7327.1|7330|7327.2|7329.4|7326.6|3
1624518960000|2021-06-24 07:16:00|7329.1|7326.3|7330|7327.2|7330|7327.2|7328|7325.2|50
1624518970000|2021-06-24 07:16:10|7329.9|7327.1|7328|7325.2|7330|7327.2|7327.9|7325.1|21
1624518980000|2021-06-24 07:16:20|7327.9|7325.1|7328|7325.2|7328|7325.2|7327.9|7325.1|14
1624518990000|2021-06-24 07:16:30|7327.9|7325.1|7328|7325.2|7328|7325.2|7327.9|7325.1|3
1624519000000|2021-06-24 07:16:40|7328.9|7326.1|7329|7326.2|7329|7326.2|7328|7325.2|23
1624519010000|2021-06-24 07:16:50|||||||||6
1624519020000|2021-06-24 07:17:00|7328.1|7325.3|7327.9|7325.1|7329|7326.2|7327.9|7325.1|23
1624519030000|2021-06-24 07:17:10|7328|7325.2|7327.9|7325.1|7328|7325.2|7327.9|7325.1|4
1624519040000|2021-06-24 07:17:20|7327|7324.2|7327|7324.2|7327.9|7325.1|7326.9|7324.1|56
1624519050000|2021-06-24 07:17:30|7327.4|7324.6|7328|7325.2|7328|7325.2|7327|7324.2|11
1624519060000|2021-06-24 07:17:40|7327.9|7325.1|7327|7324.2|7327.9|7325.1|7327|7324.2|10
1624519070000|2021-06-24 07:17:50|7327.5|7324.7|7327.9|7325.1|7327.9|7325.1|7327|7324.2|9
1624519080000|2021-06-24 07:18:00|||||||||3
1624519090000|2021-06-24 07:18:10|7327.5|7324.7|7327|7324.2|7327.5|7324.7|7326.9|7324.1|12
1624519100000|2021-06-24 07:18:20|7326.9|7324.1|7329|7326.2|7330|7327.2|7326.9|7324.1|68
1624519110000|2021-06-24 07:18:30|7329.1|7326.3|7329|7326.2|7329.5|7326.7|7329|7326.2|16
1624519120000|2021-06-24 07:18:40|7328.9|7326.1|7328|7325.2|7328.9|7326.1|7327.9|7325.1|14
1624519130000|2021-06-24 07:18:50|7328.4|7325.6|7327.9|7325.1|7328.9|7326.1|7327.9|7325.1|17
1624519140000|2021-06-24 07:19:00|7327.4|7324.6|7327|7324.2|7328|7325.2|7326.9|7324.1|15
1624519150000|2021-06-24 07:19:10|7327.4|7324.6|7327.4|7324.6|7327.5|7324.7|7327.4|7324.6|5
1624519160000|2021-06-24 07:19:20|7327.9|7325.1|7327|7324.2|7327.9|7325.1|7327|7324.2|3
1624519170000|2021-06-24 07:19:30|7326.9|7324.1|7328|7325.2|7328|7325.2|7326.9|7324.1|16
1624519180000|2021-06-24 07:19:40|7327.9|7325.1|7327.9|7325.1|7328|7325.2|7327|7324.2|6
1624519190000|2021-06-24 07:19:50|7328|7325.2|7328|7325.2|7328|7325.2|7325.5|7322.7|57
1624519200000|2021-06-24 07:20:00|7328.1|7325.3|7329|7326.2|7329.1|7326.3|7328|7325.2|32
1624519210000|2021-06-24 07:20:10|7329.9|7327.1|7329|7326.2|7329.9|7327.1|7329|7326.2|6
1624519220000|2021-06-24 07:20:20|7328.9|7326.1|7330|7327.2|7330|7327.2|7328.9|7326.1|9
1624519230000|2021-06-24 07:20:30|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.9|7327.1|0
1624519240000|2021-06-24 07:20:40|7330.9|7328.1|7330|7327.2|7331|7328.2|7330|7327.2|23
1624519250000|2021-06-24 07:20:50|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.9|7327.1|8
1624519260000|2021-06-24 07:21:00|7330.4|7327.6|7330|7327.2|7332|7329.2|7330|7327.2|38
1624519270000|2021-06-24 07:21:10|7330.9|7328.1|7331|7328.2|7331.9|7329.1|7330|7327.2|32
1624519280000|2021-06-24 07:21:20|7330.9|7328.1|7330|7327.2|7330.9|7328.1|7329.9|7327.1|9
1624519290000|2021-06-24 07:21:30|7330.4|7327.6|7330|7327.2|7330.4|7327.6|7329.9|7327.1|1
1624519300000|2021-06-24 07:21:40|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.9|7327.1|0
1624519310000|2021-06-24 07:21:50|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.5|7326.7|6
1624519320000|2021-06-24 07:22:00|7329.9|7327.1|7330.1|7327.3|7330.1|7327.3|7329.5|7326.7|10
1624519330000|2021-06-24 07:22:10|7330|7327.2|7329|7326.2|7330|7327.2|7328.9|7326.1|8
1624519350000|2021-06-24 07:22:30|7329.1|7326.3|7330|7327.2|7330|7327.2|7329.1|7326.3|3
1624519360000|2021-06-24 07:22:40|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.9|7327.1|4
1624519370000|2021-06-24 07:22:50|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.9|7327.1|1
1624519380000|2021-06-24 07:23:00|7330.1|7327.3|7330.9|7328.1|7331|7328.2|7330|7327.2|27
1624519390000|2021-06-24 07:23:10|7331|7328.2|7330.9|7328.1|7331|7328.2|7330|7327.2|2
1624519400000|2021-06-24 07:23:20|7330|7327.2|7330.4|7327.6|7330.9|7328.1|7330|7327.2|6
1624519410000|2021-06-24 07:23:30|7330.9|7328.1|7331|7328.2|7331|7328.2|7330.9|7328.1|0
1624519420000|2021-06-24 07:23:40|7331.4|7328.6|7333|7330.2|7333.4|7330.6|7331.4|7328.6|47
1624519430000|2021-06-24 07:23:50|7332.9|7330.1|7332.9|7330.1|7333|7330.2|7332.9|7330.1|0
1624519440000|2021-06-24 07:24:00|7333|7330.2|7333|7330.2|7333.9|7331.1|7332.9|7330.1|31
1624519450000|2021-06-24 07:24:10|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333|7330.2|6
1624519460000|2021-06-24 07:24:20|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.4|7330.6|4
1624519470000|2021-06-24 07:24:30|7333.5|7330.7|7333|7330.2|7334|7331.2|7332.9|7330.1|10
1624519480000|2021-06-24 07:24:40|7334|7331.2|7334|7331.2|7334.9|7332.1|7333.9|7331.1|21
1624519490000|2021-06-24 07:24:50|7334.4|7331.6|7334|7331.2|7334.9|7332.1|7334|7331.2|8
1624519500000|2021-06-24 07:25:00|7334.5|7331.7|7334.4|7331.6|7334.5|7331.7|7334.4|7331.6|8
1624519510000|2021-06-24 07:25:10|7334.9|7332.1|7334|7331.2|7334.9|7332.1|7333.9|7331.1|3
1624519520000|2021-06-24 07:25:20|||||||||1
1624519530000|2021-06-24 07:25:30|7334.5|7331.7|7334|7331.2|7334.9|7332.1|7334|7331.2|7
1624519540000|2021-06-24 07:25:40|7333.9|7331.1|7333.9|7331.1|7334|7331.2|7333.9|7331.1|3
1624519550000|2021-06-24 07:25:50|7333|7330.2|7333.9|7331.1|7333.9|7331.1|7333|7330.2|12
1624519560000|2021-06-24 07:26:00|||||||||9
1624519570000|2021-06-24 07:26:10|7333.5|7330.7|7333.9|7331.1|7333.9|7331.1|7333|7330.2|9
1624519580000|2021-06-24 07:26:20|7333.5|7330.7|7333|7330.2|7333.5|7330.7|7333|7330.2|15
1624519590000|2021-06-24 07:26:30|7332.9|7330.1|7332|7329.2|7333|7330.2|7331|7328.2|68
1624519600000|2021-06-24 07:26:40|7332.4|7329.6|7332.4|7329.6|7333|7330.2|7332|7329.2|8
1624519610000|2021-06-24 07:26:50|7332.9|7330.1|7332.4|7329.6|7333|7330.2|7332|7329.2|4
1624519620000|2021-06-24 07:27:00|7332.9|7330.1|7332|7329.2|7332.9|7330.1|7331.9|7329.1|13
1624519630000|2021-06-24 07:27:10|7332.4|7329.6|7333|7330.2|7333|7330.2|7332|7329.2|8
1624519640000|2021-06-24 07:27:20|7332.9|7330.1|7333|7330.2|7333|7330.2|7332.9|7330.1|0
1624519650000|2021-06-24 07:27:30|7332.9|7330.1|7333.9|7331.1|7334|7331.2|7332.9|7330.1|23
1624519660000|2021-06-24 07:27:40|7334|7331.2|7333.9|7331.1|7334|7331.2|7333|7330.2|13
1624519670000|2021-06-24 07:27:50|7334|7331.2|7337.9|7335.1|7337.9|7335.1|7333.9|7331.1|213
1624519680000|2021-06-24 07:28:00|7338.4|7335.6|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|34
1624519690000|2021-06-24 07:28:10|||||||||19
1624519700000|2021-06-24 07:28:20|7337.9|7335.1|7337.9|7335.1|7338.9|7336.1|7337.9|7335.1|44
1624519710000|2021-06-24 07:28:30|7338|7335.2|7338.9|7336.1|7338.9|7336.1|7338|7335.2|6
1624519720000|2021-06-24 07:28:40|7338.8|7336|7338.4|7335.6|7338.9|7336.1|7337.9|7335.1|9
1624519730000|2021-06-24 07:28:50|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.8|7336|3
1624519750000|2021-06-24 07:29:10|||||||||1
1624519760000|2021-06-24 07:29:20|7338.8|7336|7337.9|7335.1|7338.9|7336.1|7337.8|7335|11
1624519770000|2021-06-24 07:29:30|7337.8|7335|7337.9|7335.1|7337.9|7335.1|7336.9|7334.1|19
1624519780000|2021-06-24 07:29:40|||||||||1
1624519790000|2021-06-24 07:29:50|||||||||1
1624519800000|2021-06-24 07:30:00|||||||||3
1624519810000|2021-06-24 07:30:10|7336.9|7334.1|7338.9|7336.1|7338.9|7336.1|7336.9|7334.1|32
1624519820000|2021-06-24 07:30:20|7338.4|7335.6|7338.9|7336.1|7338.9|7336.1|7338.4|7335.6|6
1624519840000|2021-06-24 07:30:40|7337.9|7335.1|7337.9|7335.1|7338.9|7336.1|7337.9|7335.1|51
1624519850000|2021-06-24 07:30:50|7338.3|7335.5|7337.9|7335.1|7338.3|7335.5|7336.9|7334.1|14
1624519860000|2021-06-24 07:31:00|7336.9|7334.1|7336.9|7334.1|7336.9|7334.1|7335.9|7333.1|33
1624519870000|2021-06-24 07:31:10|7337.4|7334.6|7337.9|7335.1|7337.9|7335.1|7337.4|7334.6|3
1624519880000|2021-06-24 07:31:20|7336.9|7334.1|7336.4|7333.6|7337.9|7335.1|7336.4|7333.6|13
1624519890000|2021-06-24 07:31:30|7336.9|7334.1|7335.9|7333.1|7336.9|7334.1|7335.8|7333|8
1624519900000|2021-06-24 07:31:40|7335.4|7332.6|7334.9|7332.1|7335.9|7333.1|7334.9|7332.1|7
1624519910000|2021-06-24 07:31:50|7335.4|7332.6|7334.9|7332.1|7335.9|7333.1|7334.9|7332.1|22
1624519920000|2021-06-24 07:32:00|7335.4|7332.6|7334.9|7332.1|7335.4|7332.6|7334.9|7332.1|7
1624519930000|2021-06-24 07:32:10|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7334.9|7332.1|18
1624519940000|2021-06-24 07:32:20|7336.9|7334.1|7336.9|7334.1|7336.9|7334.1|7336.9|7334.1|14
1624519950000|2021-06-24 07:32:30|7337.4|7334.6|7337.9|7335.1|7337.9|7335.1|7336.9|7334.1|10
1624519960000|2021-06-24 07:32:40|7337|7334.2|7336.9|7334.1|7337|7334.2|7336.9|7334.1|6
1624519970000|2021-06-24 07:32:50|7337.4|7334.6|7336.9|7334.1|7337.9|7335.1|7336.9|7334.1|8
1624519980000|2021-06-24 07:33:00|7337.3|7334.5|7335.9|7333.1|7337.4|7334.6|7335.9|7333.1|53
1624519990000|2021-06-24 07:33:10|7336.8|7334|7335.9|7333.1|7336.8|7334|7335.8|7333|14
1624520000000|2021-06-24 07:33:20|7335.4|7332.6|7335.9|7333.1|7335.9|7333.1|7334.9|7332.1|9
1624520010000|2021-06-24 07:33:30|||||||||2
1624520020000|2021-06-24 07:33:40|||||||||1
1624520030000|2021-06-24 07:33:50|7336.4|7333.6|7336.9|7334.1|7337.8|7335|7336.4|7333.6|14
1624520040000|2021-06-24 07:34:00|7337.4|7334.6|7336.9|7334.1|7337.4|7334.6|7336.9|7334.1|4
1624520050000|2021-06-24 07:34:10|||||||||1
1624520060000|2021-06-24 07:34:20|7337.8|7335|7337.9|7335.1|7337.9|7335.1|7337.8|7335|16
1624520070000|2021-06-24 07:34:30|7338.4|7335.6|7337.9|7335.1|7338.9|7336.1|7337.9|7335.1|22
1624520080000|2021-06-24 07:34:40|7338.3|7335.5|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|30
1624520090000|2021-06-24 07:34:50|7338.8|7336|7337.9|7335.1|7338.8|7336|7337.9|7335.1|4
1624520100000|2021-06-24 07:35:00|7338.3|7335.5|7338.8|7336|7338.8|7336|7338.3|7335.5|10
1624520110000|2021-06-24 07:35:10|7337.9|7335.1|7338.8|7336|7338.8|7336|7337.9|7335.1|9
1624520120000|2021-06-24 07:35:20|7338.4|7335.6|7338.8|7336|7338.8|7336|7337.9|7335.1|6
1624520130000|2021-06-24 07:35:30|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.8|7336|1
1624520140000|2021-06-24 07:35:40|7338.8|7336|7337.8|7335|7338.9|7336.1|7337.8|7335|18
1624520150000|2021-06-24 07:35:50|7337.9|7335.1|7337.8|7335|7337.9|7335.1|7337.8|7335|0
1624520160000|2021-06-24 07:36:00|7338.8|7336|7338.8|7336|7339.8|7337|7337.8|7335|48
1624520170000|2021-06-24 07:36:10|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.8|7336|0
1624520180000|2021-06-24 07:36:20|7339.8|7337|7339.8|7337|7339.8|7337|7339.3|7336.5|20
1624520190000|2021-06-24 07:36:30|7339.9|7337.1|7339.8|7337|7339.9|7337.1|7339.8|7337|27
1624520200000|2021-06-24 07:36:40|7338.9|7336.1|7338.8|7336|7338.9|7336.1|7338.8|7336|9
1624520210000|2021-06-24 07:36:50|7339.7|7336.9|7339.8|7337|7339.8|7337|7338.8|7336|14
1624520220000|2021-06-24 07:37:00|7339.3|7336.5|7338.8|7336|7339.8|7337|7338.8|7336|14
1624520230000|2021-06-24 07:37:10|7338.3|7335.5|7338.3|7335.5|7338.8|7336|7337.8|7335|25
1624520240000|2021-06-24 07:37:20|7338.8|7336|7337.8|7335|7338.8|7336|7337.8|7335|4
1624520250000|2021-06-24 07:37:30|7337.9|7335.1|7338.8|7336|7338.8|7336|7337.9|7335.1|39
1624520260000|2021-06-24 07:37:40|7338.3|7335.5|7338.8|7336|7338.8|7336|7337.8|7335|6
1624520270000|2021-06-24 07:37:50|7337.8|7335|7337.8|7335|7337.8|7335|7337.8|7335|4
1624520280000|2021-06-24 07:38:00|7338.3|7335.5|7338.8|7336|7338.8|7336|7337.8|7335|7
1624520290000|2021-06-24 07:38:10|7339.3|7336.5|7338.9|7336.1|7339.8|7337|7338.8|7336|28
1624520300000|2021-06-24 07:38:20|7339.8|7337|7338.8|7336|7339.8|7337|7338.3|7335.5|13
1624520310000|2021-06-24 07:38:30|7339.7|7336.9|7338.8|7336|7339.8|7337|7338.8|7336|10
1624520320000|2021-06-24 07:38:40|7338.9|7336.1|7338.8|7336|7338.9|7336.1|7338.8|7336|3
1624520330000|2021-06-24 07:38:50|7338.9|7336.1|7338.8|7336|7338.9|7336.1|7338.8|7336|3
1624520340000|2021-06-24 07:39:00|7338.9|7336.1|7338.8|7336|7338.9|7336.1|7338.8|7336|3
1624520350000|2021-06-24 07:39:10|7339.3|7336.5|7339.8|7337|7339.8|7337|7338.8|7336|26
1624520360000|2021-06-24 07:39:20|||||||||5
1624520370000|2021-06-24 07:39:30|7340.7|7337.9|7340.3|7337.5|7340.8|7338|7339.8|7337|63
1624520380000|2021-06-24 07:39:40|7340.8|7338|7339.8|7337|7340.8|7338|7339.8|7337|3
1624520390000|2021-06-24 07:39:50|7339.9|7337.1|7339.8|7337|7339.9|7337.1|7339.8|7337|4
1624520400000|2021-06-24 07:40:00|7338.9|7336.1|7339.8|7337|7339.8|7337|7338.9|7336.1|26
1624520410000|2021-06-24 07:40:10|7339.9|7337.1|7339.8|7337|7339.9|7337.1|7339.8|7337|2
1624520420000|2021-06-24 07:40:20|||||||||4
1624520430000|2021-06-24 07:40:30|7339.3|7336.5|7339.8|7337|7339.8|7337|7339.3|7336.5|12
1624520440000|2021-06-24 07:40:40|7338.9|7336.1|7338.8|7336|7338.9|7336.1|7338.8|7336|15
1624520450000|2021-06-24 07:40:50|||||||||1
1624520460000|2021-06-24 07:41:00|7337.9|7335.1|7337.8|7335|7338.8|7336|7337.8|7335|45
1624520470000|2021-06-24 07:41:10|7338.8|7336|7338.8|7336|7338.8|7336|7337.8|7335|10
1624520480000|2021-06-24 07:41:20|7338.4|7335.6|7337|7334.2|7338.8|7336|7336|7333.2|207
1624520490000|2021-06-24 07:41:30|7337.8|7335|7338|7335.2|7338|7335.2|7337|7334.2|30
1624520500000|2021-06-24 07:41:40|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|5
1624520510000|2021-06-24 07:41:50|7338|7335.2|7339|7336.2|7339|7336.2|7338|7335.2|10
1624520520000|2021-06-24 07:42:00|7338.9|7336.1|7338|7335.2|7338.9|7336.1|7338|7335.2|35
1624520530000|2021-06-24 07:42:10|7338.4|7335.6|7338|7335.2|7338.9|7336.1|7338|7335.2|14
1624520540000|2021-06-24 07:42:20|7337.9|7335.1|7338|7335.2|7338|7335.2|7337.9|7335.1|0
1624520550000|2021-06-24 07:42:30|7338.5|7335.7|7337.9|7335.1|7338.9|7336.1|7337.9|7335.1|29
1624520560000|2021-06-24 07:42:40|7338|7335.2|7337|7334.2|7338|7335.2|7337|7334.2|4
1624520570000|2021-06-24 07:42:50|7337.5|7334.7|7337|7334.2|7337.5|7334.7|7337|7334.2|8
1624520580000|2021-06-24 07:43:00|7337.9|7335.1|7337.9|7335.1|7338|7335.2|7337.9|7335.1|5
1624520590000|2021-06-24 07:43:10|7337.5|7334.7|7336|7333.2|7337.5|7334.7|7335|7332.2|27
1624520600000|2021-06-24 07:43:20|7336.9|7334.1|7337|7334.2|7337|7334.2|7336|7333.2|53
1624520610000|2021-06-24 07:43:30|7337.9|7335.1|7339|7336.2|7339|7336.2|7337.9|7335.1|37
1624520620000|2021-06-24 07:43:40|7338.9|7336.1|7339|7336.2|7339|7336.2|7338|7335.2|19
1624520630000|2021-06-24 07:43:50|7339.4|7336.6|7340.9|7338.1|7340.9|7338.1|7339|7336.2|25
1624520640000|2021-06-24 07:44:00|7341|7338.2|7340|7337.2|7341|7338.2|7340|7337.2|16
1624520650000|2021-06-24 07:44:10|7339.9|7337.1|7340|7337.2|7340.5|7337.7|7339.9|7337.1|4
1624520660000|2021-06-24 07:44:20|7339|7336.2|7338.9|7336.1|7339|7336.2|7338|7335.2|35
1624520670000|2021-06-24 07:44:30|7339|7336.2|7339|7336.2|7339|7336.2|7339|7336.2|0
1624520680000|2021-06-24 07:44:40|7338.9|7336.1|7339|7336.2|7339|7336.2|7338.9|7336.1|7
1624520690000|2021-06-24 07:44:50|||||||||2
1624520700000|2021-06-24 07:45:00|||||||||3
1624520720000|2021-06-24 07:45:20|7339.9|7337.1|7339|7336.2|7339.9|7337.1|7339|7336.2|15
1624520730000|2021-06-24 07:45:30|7339.9|7337.1|7339|7336.2|7339.9|7337.1|7339|7336.2|4
1624520740000|2021-06-24 07:45:40|||||||||1
1624520750000|2021-06-24 07:45:50|||||||||1
1624520760000|2021-06-24 07:46:00|7338|7335.2|7338.9|7336.1|7338.9|7336.1|7338|7335.2|23
1624520770000|2021-06-24 07:46:10|7338.5|7335.7|7338|7335.2|7338.5|7335.7|7338|7335.2|1
1624520780000|2021-06-24 07:46:20|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.5|7335.7|3
1624520790000|2021-06-24 07:46:30|7338.5|7335.7|7337.9|7335.1|7338.9|7336.1|7337.9|7335.1|5
1624520800000|2021-06-24 07:46:40|7337.4|7334.6|7338.9|7336.1|7338.9|7336.1|7337.4|7334.6|27
1624520810000|2021-06-24 07:46:50|7339|7336.2|7338.9|7336.1|7339|7336.2|7338.9|7336.1|0
1624520820000|2021-06-24 07:47:00|7338.4|7335.6|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|49
1624520830000|2021-06-24 07:47:10|||||||||8
1624520840000|2021-06-24 07:47:20|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|24
1624520850000|2021-06-24 07:47:30|7339|7336.2|7338.9|7336.1|7339|7336.2|7338.9|7336.1|3
1624520860000|2021-06-24 07:47:40|7337.9|7335.1|7337.9|7335.1|7338|7335.2|7337.9|7335.1|13
1624520870000|2021-06-24 07:47:50|7338.4|7335.6|7337.9|7335.1|7338.4|7335.6|7337.9|7335.1|9
1624520880000|2021-06-24 07:48:00|||||||||1
1624520890000|2021-06-24 07:48:10|7338|7335.2|7337.9|7335.1|7338.9|7336.1|7337.9|7335.1|15
1624520900000|2021-06-24 07:48:20|7338.4|7335.6|7337.9|7335.1|7338.9|7336.1|7337.9|7335.1|5
1624520910000|2021-06-24 07:48:30|7338.8|7336|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|12
1624520920000|2021-06-24 07:48:40|7339.9|7337.1|7339.9|7337.1|7340|7337.2|7339.9|7337.1|3
1624520930000|2021-06-24 07:48:50|7338.9|7336.1|7339.9|7337.1|7339.9|7337.1|7338.9|7336.1|115
1624520940000|2021-06-24 07:49:00|7339.4|7336.6|7339.9|7337.1|7339.9|7337.1|7336.9|7334.1|49
1624520950000|2021-06-24 07:49:10|||||||||1
1624520960000|2021-06-24 07:49:20|7340|7337.2|7340.4|7337.6|7340.9|7338.1|7339.9|7337.1|22
1624520970000|2021-06-24 07:49:30|7340|7337.2|7339.9|7337.1|7340.4|7337.6|7339.9|7337.1|1
1624520980000|2021-06-24 07:49:40|7340.4|7337.6|7341.9|7339.1|7341.9|7339.1|7340.4|7337.6|36
1624520990000|2021-06-24 07:49:50|7341.4|7338.6|7340.9|7338.1|7341.4|7338.6|7339.9|7337.1|24
1624521000000|2021-06-24 07:50:00|7341.1|7338.3|7340.9|7338.1|7341.9|7339.1|7340.9|7338.1|38
1624521010000|2021-06-24 07:50:10|7341.9|7339.1|7341.8|7339|7341.9|7339.1|7340.9|7338.1|35
1624521020000|2021-06-24 07:50:20|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|0
1624521030000|2021-06-24 07:50:30|7340.9|7338.1|7341.9|7339.1|7341.9|7339.1|7340.9|7338.1|23
1624521040000|2021-06-24 07:50:40|||||||||4
1624521050000|2021-06-24 07:50:50|||||||||9
1624521060000|2021-06-24 07:51:00|7341.4|7338.6|7341.9|7339.1|7341.9|7339.1|7340.9|7338.1|7
1624521070000|2021-06-24 07:51:10|7341.4|7338.6|7340.9|7338.1|7341.4|7338.6|7340.9|7338.1|5
1624521080000|2021-06-24 07:51:20|7341.9|7339.1|7340.9|7338.1|7341.9|7339.1|7340.9|7338.1|7
1624521090000|2021-06-24 07:51:30|7341.4|7338.6|7340.9|7338.1|7341.8|7339|7340.9|7338.1|20
1624521100000|2021-06-24 07:51:40|||||||||4
1624521110000|2021-06-24 07:51:50|||||||||1
1624521120000|2021-06-24 07:52:00|7340.4|7337.6|7339.9|7337.1|7340.9|7338.1|7339.9|7337.1|26
1624521130000|2021-06-24 07:52:10|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|11
1624521140000|2021-06-24 07:52:20|7338.4|7335.6|7337|7334.2|7338.4|7335.6|7336.9|7334.1|147
1624521150000|2021-06-24 07:52:30|7337.4|7334.6|7337.9|7335.1|7337.9|7335.1|7337|7334.2|10
1624521160000|2021-06-24 07:52:40|7338|7335.2|7338|7335.2|7338|7335.2|7337.9|7335.1|3
1624521170000|2021-06-24 07:52:50|7337.9|7335.1|7337.9|7335.1|7338|7335.2|7337.9|7335.1|14
1624521180000|2021-06-24 07:53:00|7338|7335.2|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|9
1624521190000|2021-06-24 07:53:10|7338.5|7335.7|7337.9|7335.1|7338.5|7335.7|7337.9|7335.1|8
1624521200000|2021-06-24 07:53:20|7338|7335.2|7338.9|7336.1|7339|7336.2|7337.9|7335.1|1
1624521210000|2021-06-24 07:53:30|7339|7336.2|7338.9|7336.1|7339|7336.2|7338.9|7336.1|1
1624521220000|2021-06-24 07:53:40|7339|7336.2|7338.9|7336.1|7339|7336.2|7338.9|7336.1|3
1624521230000|2021-06-24 07:53:50|7339.4|7336.6|7339.9|7337.1|7339.9|7337.1|7338.9|7336.1|26
1624521240000|2021-06-24 07:54:00|7340|7337.2|7339.9|7337.1|7340|7337.2|7339.9|7337.1|3
1624521250000|2021-06-24 07:54:10|7339|7336.2|7339|7336.2|7339|7336.2|7339|7336.2|15
1624521260000|2021-06-24 07:54:20|7339.9|7337.1|7338.9|7336.1|7339.9|7337.1|7338.9|7336.1|6
1624521270000|2021-06-24 07:54:30|7339|7336.2|7337.9|7335.1|7339.9|7337.1|7337.9|7335.1|18
1624521280000|2021-06-24 07:54:40|7338.4|7335.6|7338.4|7335.6|7338.9|7336.1|7338|7335.2|9
1624521290000|2021-06-24 07:54:50|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|0
1624521310000|2021-06-24 07:55:10|7338|7335.2|7337.9|7335.1|7338|7335.2|7337.9|7335.1|10
1624521320000|2021-06-24 07:55:20|||||||||2
1624521330000|2021-06-24 07:55:30|7337.1|7334.3|7336|7333.2|7337.1|7334.3|7335.4|7332.6|75
1624521340000|2021-06-24 07:55:40|7336.5|7333.7|7336|7333.2|7336.9|7334.1|7336|7333.2|15
1624521350000|2021-06-24 07:55:50|7336.9|7334.1|7337.9|7335.1|7337.9|7335.1|7336|7333.2|28
1624521360000|2021-06-24 07:56:00|7338|7335.2|7338|7335.2|7338.9|7336.1|7337.9|7335.1|20
1624521370000|2021-06-24 07:56:10|7337.9|7335.1|7337.9|7335.1|7338.9|7336.1|7337.9|7335.1|30
1624521380000|2021-06-24 07:56:20|7338.4|7335.6|7340.9|7338.1|7340.9|7338.1|7338.4|7335.6|45
1624521390000|2021-06-24 07:56:30|7341|7338.2|7339.9|7337.1|7341|7338.2|7339.9|7337.1|22
1624521400000|2021-06-24 07:56:40|7339|7336.2|7339.9|7337.1|7339.9|7337.1|7338.9|7336.1|116
1624521410000|2021-06-24 07:56:50|||||||||6
1624521420000|2021-06-24 07:57:00|7340|7337.2|7340.9|7338.1|7340.9|7338.1|7339.9|7337.1|57
1624521430000|2021-06-24 07:57:10|7340.4|7337.6|7339.4|7336.6|7340.9|7338.1|7339|7336.2|38
1624521440000|2021-06-24 07:57:20|7338.9|7336.1|7338.9|7336.1|7339.9|7337.1|7338.9|7336.1|5
1624521450000|2021-06-24 07:57:30|7339.4|7336.6|7338.9|7336.1|7339.4|7336.6|7338.9|7336.1|2
1624521470000|2021-06-24 07:57:50|7339.9|7337.1|7338.9|7336.1|7339.9|7337.1|7338.9|7336.1|8
1624521480000|2021-06-24 07:58:00|||||||||1
1624521500000|2021-06-24 07:58:20|||||||||8
1624521510000|2021-06-24 07:58:30|7338|7335.2|7338|7335.2|7338|7335.2|7338|7335.2|8
1624521520000|2021-06-24 07:58:40|7338.9|7336.1|7338|7335.2|7338.9|7336.1|7338|7335.2|9
1624521530000|2021-06-24 07:58:50|||||||||1
1624521540000|2021-06-24 07:59:00|7338.9|7336.1|7338|7335.2|7338.9|7336.1|7338|7335.2|10
1624521550000|2021-06-24 07:59:10|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|0
1624521560000|2021-06-24 07:59:20|7337|7334.2|7337.9|7335.1|7338|7335.2|7337|7334.2|14
1624521570000|2021-06-24 07:59:30|7338|7335.2|7338|7335.2|7338|7335.2|7337.9|7335.1|13
1624521580000|2021-06-24 07:59:40|7338.9|7336.1|7338.9|7336.1|7339|7336.2|7338.9|7336.1|10
1624521590000|2021-06-24 07:59:50|7339|7336.2|7338.9|7336.1|7339|7336.2|7338.9|7336.1|2
1624521600000|2021-06-24 08:00:00|7339|7336.2|7337.9|7335.1|7339|7336.2|7337.9|7335.1|41
1624521610000|2021-06-24 08:00:10|7338|7335.2|7336.9|7334.1|7338.9|7336.1|7336.9|7334.1|15
1624521620000|2021-06-24 08:00:20|7337|7334.2|7336.9|7334.1|7337.4|7334.6|7336.9|7334.1|18
1624521630000|2021-06-24 08:00:30|7337.8|7335|7337.9|7335.1|7338|7335.2|7336.9|7334.1|14
1624521640000|2021-06-24 08:00:40|7337|7334.2|7337|7334.2|7337|7334.2|7336.9|7334.1|10
1624521650000|2021-06-24 08:00:50|7336.9|7334.1|7338|7335.2|7338|7335.2|7336.9|7334.1|23
1624521660000|2021-06-24 08:01:00|7337.9|7335.1|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|4
1624521680000|2021-06-24 08:01:20|7339|7336.2|7339.9|7337.1|7339.9|7337.1|7339|7336.2|30
1624521690000|2021-06-24 08:01:30|7340|7337.2|7339.9|7337.1|7340|7337.2|7339.9|7337.1|2
1624521700000|2021-06-24 08:01:40|7339|7336.2|7340.8|7338|7340.8|7338|7338.9|7336.1|53
1624521710000|2021-06-24 08:01:50|7340|7337.2|7340.4|7337.6|7340.9|7338.1|7339|7336.2|20
1624521720000|2021-06-24 08:02:00|7340|7337.2|7340|7337.2|7340|7337.2|7339|7336.2|4
1624521730000|2021-06-24 08:02:10|7340.9|7338.1|7339.9|7337.1|7340.9|7338.1|7339.9|7337.1|12
1624521740000|2021-06-24 08:02:20|7339.5|7336.7|7339.9|7337.1|7339.9|7337.1|7339|7336.2|21
1624521750000|2021-06-24 08:02:30|7339|7336.2|7339.4|7336.6|7339.9|7337.1|7338.9|7336.1|14
1624521760000|2021-06-24 08:02:40|7339.9|7337.1|7339|7336.2|7339.9|7337.1|7338.9|7336.1|5
1624521770000|2021-06-24 08:02:50|7338.9|7336.1|7337.9|7335.1|7338.9|7336.1|7337.9|7335.1|13
1624521780000|2021-06-24 08:03:00|7337|7334.2|7336.9|7334.1|7337.4|7334.6|7336.9|7334.1|8
1624521790000|2021-06-24 08:03:10|7337.4|7334.6|7335.9|7333.1|7337.4|7334.6|7334.9|7332.1|25
1624521800000|2021-06-24 08:03:20|7336.4|7333.6|7336.9|7334.1|7336.9|7334.1|7335.9|7333.1|9
1624521810000|2021-06-24 08:03:30|7336.4|7333.6|7334.9|7332.1|7336.4|7333.6|7334|7331.2|75
1624521820000|2021-06-24 08:03:40|7334.4|7331.6|7333.4|7330.6|7334.9|7332.1|7333|7330.2|26
1624521830000|2021-06-24 08:03:50|7333.5|7330.7|7334.9|7332.1|7335|7332.2|7333|7330.2|17
1624521840000|2021-06-24 08:04:00|7335|7332.2|7335.9|7333.1|7335.9|7333.1|7334.9|7332.1|36
1624521850000|2021-06-24 08:04:10|7336|7333.2|7335.9|7333.1|7336|7333.2|7335.9|7333.1|65
1624521860000|2021-06-24 08:04:20|7335.4|7332.6|7335.9|7333.1|7335.9|7333.1|7335.4|7332.6|5
1624521870000|2021-06-24 08:04:30|7335.4|7332.6|7335.9|7333.1|7335.9|7333.1|7335.4|7332.6|11
1624521880000|2021-06-24 08:04:40|7336|7333.2|7335.9|7333.1|7336|7333.2|7335.9|7333.1|0
1624521890000|2021-06-24 08:04:50|||||||||1
1624521900000|2021-06-24 08:05:00|7335|7332.2|7334.9|7332.1|7335|7332.2|7334.9|7332.1|9
1624521910000|2021-06-24 08:05:10|7335|7332.2|7336.9|7334.1|7337.9|7335.1|7335|7332.2|35
1624521920000|2021-06-24 08:05:20|7337|7334.2|7337.9|7335.1|7337.9|7335.1|7337|7334.2|7
1624521930000|2021-06-24 08:05:30|7337|7334.2|7338.9|7336.1|7338.9|7336.1|7337|7334.2|42
1624521940000|2021-06-24 08:05:40|7339|7336.2|7338.9|7336.1|7339|7336.2|7338.9|7336.1|21
1624521950000|2021-06-24 08:05:50|7339|7336.2|7339.4|7336.6|7340.9|7338.1|7338.9|7336.1|53
1624521960000|2021-06-24 08:06:00|7339.9|7337.1|7340.9|7338.1|7340.9|7338.1|7339.9|7337.1|20
1624521970000|2021-06-24 08:06:10|7340.4|7337.6|7339.9|7337.1|7340.9|7338.1|7339.9|7337.1|12
1624521980000|2021-06-24 08:06:20|7340.4|7337.6|7339.9|7337.1|7340.4|7337.6|7339.9|7337.1|10
1624521990000|2021-06-24 08:06:30|7340|7337.2|7339.9|7337.1|7340.9|7338.1|7339.9|7337.1|10
1624522000000|2021-06-24 08:06:40|7339|7336.2|7338.9|7336.1|7339.4|7336.6|7338.9|7336.1|11
1624522010000|2021-06-24 08:06:50|7339.8|7337|7338.9|7336.1|7339.9|7337.1|7338.9|7336.1|12
1624522020000|2021-06-24 08:07:00|||||||||4
1624522030000|2021-06-24 08:07:10|7338.4|7335.6|7337.9|7335.1|7338.4|7335.6|7337.9|7335.1|20
1624522040000|2021-06-24 08:07:20|7338.4|7335.6|7337.9|7335.1|7338.4|7335.6|7337.9|7335.1|2
1624522050000|2021-06-24 08:07:30|7336.9|7334.1|7336.9|7334.1|7336.9|7334.1|7336.9|7334.1|16
1624522060000|2021-06-24 08:07:40|7336.4|7333.6|7337.5|7334.7|7337.5|7334.7|7335|7332.2|99
1624522070000|2021-06-24 08:07:50|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7337.5|7334.7|2
1624522080000|2021-06-24 08:08:00|||||||||8
1624522100000|2021-06-24 08:08:20|7338|7335.2|7337.9|7335.1|7338|7335.2|7337.9|7335.1|0
1624522110000|2021-06-24 08:08:30|7338|7335.2|7337.9|7335.1|7338|7335.2|7337.9|7335.1|15
1624522120000|2021-06-24 08:08:40|7337.8|7335|7337.9|7335.1|7337.9|7335.1|7337.8|7335|1
1624522130000|2021-06-24 08:08:50|7337.8|7335|7336.9|7334.1|7337.8|7335|7336.9|7334.1|10
1624522140000|2021-06-24 08:09:00|7337.8|7335|7337|7334.2|7337.8|7335|7336.9|7334.1|35
1624522150000|2021-06-24 08:09:10|7337.8|7335|7336|7333.2|7337.9|7335.1|7336|7333.2|16
1624522160000|2021-06-24 08:09:20|7335.9|7333.1|7336.9|7334.1|7337|7334.2|7335.9|7333.1|9
1624522170000|2021-06-24 08:09:30|7337|7334.2|7336.4|7333.6|7337|7334.2|7336|7333.2|22
1624522180000|2021-06-24 08:09:40|7336|7333.2|7335.9|7333.1|7336|7333.2|7335.9|7333.1|2
1624522190000|2021-06-24 08:09:50|7336|7333.2|7335.5|7332.7|7336|7333.2|7335|7332.2|11
1624522200000|2021-06-24 08:10:00|7335.9|7333.1|7336|7333.2|7336.9|7334.1|7335|7332.2|23
1624522210000|2021-06-24 08:10:10|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.4|7333.6|6
1624522220000|2021-06-24 08:10:20|7336.9|7334.1|7336|7333.2|7336.9|7334.1|7336|7333.2|11
1624522230000|2021-06-24 08:10:30|7336.5|7333.7|7335.9|7333.1|7336.9|7334.1|7335.9|7333.1|4
1624522240000|2021-06-24 08:10:40|7336|7333.2|7336|7333.2|7336.9|7334.1|7336|7333.2|3
1624522250000|2021-06-24 08:10:50|7335.9|7333.1|7336|7333.2|7336|7333.2|7335.9|7333.1|9
1624522260000|2021-06-24 08:11:00|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335|7332.2|46
1624522270000|2021-06-24 08:11:10|7335.4|7332.6|7334.9|7332.1|7335.4|7332.6|7334.9|7332.1|2
1624522280000|2021-06-24 08:11:20|7335|7332.2|7334.9|7332.1|7335|7332.2|7334.9|7332.1|3
1624522290000|2021-06-24 08:11:30|||||||||1
1624522300000|2021-06-24 08:11:40|7335|7332.2|7335|7332.2|7335|7332.2|7335|7332.2|6
1624522310000|2021-06-24 08:11:50|7334.9|7332.1|7332.9|7330.1|7334.9|7332.1|7332.8|7330|20
1624522320000|2021-06-24 08:12:00|7333.4|7330.6|7330.8|7328|7333.9|7331.1|7330|7327.2|92
1624522330000|2021-06-24 08:12:10|7330.9|7328.1|7330.9|7328.1|7331.4|7328.6|7330.8|7328|22
1624522340000|2021-06-24 08:12:20|7331|7328.2|7331.9|7329.1|7331.9|7329.1|7330.9|7328.1|18
1624522350000|2021-06-24 08:12:30|7331.5|7328.7|7330.9|7328.1|7331.5|7328.7|7330.9|7328.1|9
1624522360000|2021-06-24 08:12:40|7330.4|7327.6|7329.9|7327.1|7330.4|7327.6|7329.9|7327.1|20
1624522370000|2021-06-24 08:12:50|7330.8|7328|7330.9|7328.1|7330.9|7328.1|7330|7327.2|15
1624522380000|2021-06-24 08:13:00|7331.4|7328.6|7330.9|7328.1|7331.9|7329.1|7330.9|7328.1|27
1624522390000|2021-06-24 08:13:10|7331|7328.2|7329.9|7327.1|7331.9|7329.1|7329.9|7327.1|33
1624522400000|2021-06-24 08:13:20|7330.8|7328|7330.9|7328.1|7330.9|7328.1|7330.4|7327.6|20
1624522410000|2021-06-24 08:13:30|7331|7328.2|7330.9|7328.1|7331.4|7328.6|7330.4|7327.6|40
1624522420000|2021-06-24 08:13:40|7331|7328.2|7331.9|7329.1|7332.8|7330|7330.9|7328.1|69
1624522430000|2021-06-24 08:13:50|7332.3|7329.5|7331.9|7329.1|7332.3|7329.5|7331|7328.2|12
1624522440000|2021-06-24 08:14:00|7332.3|7329.5|7333.9|7331.1|7333.9|7331.1|7332|7329.2|88
1624522450000|2021-06-24 08:14:10|7334.4|7331.6|7333.9|7331.1|7334.9|7332.1|7333.8|7331|11
1624522460000|2021-06-24 08:14:20|||||||||1
1624522470000|2021-06-24 08:14:30|7333.5|7330.7|7333.4|7330.6|7333.9|7331.1|7333|7330.2|9
1624522480000|2021-06-24 08:14:40|7333|7330.2|7332.9|7330.1|7333.8|7331|7332.9|7330.1|2
1624522500000|2021-06-24 08:15:00|7333|7330.2|7333.9|7331.1|7333.9|7331.1|7332.9|7330.1|6
1624522510000|2021-06-24 08:15:10|||||||||1
1624522520000|2021-06-24 08:15:20|7334.8|7332|7333.9|7331.1|7334.9|7332.1|7333.9|7331.1|5
1624522530000|2021-06-24 08:15:30|7334|7331.2|7332.9|7330.1|7334.4|7331.6|7332.9|7330.1|16
1624522540000|2021-06-24 08:15:40|7333|7330.2|7332.9|7330.1|7333|7330.2|7332.9|7330.1|0
1624522550000|2021-06-24 08:15:50|7333.8|7331|7333.9|7331.1|7333.9|7331.1|7333.8|7331|17
1624522560000|2021-06-24 08:16:00|7334|7331.2|7333.9|7331.1|7334|7331.2|7333.9|7331.1|9
1624522570000|2021-06-24 08:16:10|7334.4|7331.6|7334.9|7332.1|7335|7332.2|7334.4|7331.6|5
1624522580000|2021-06-24 08:16:20|7335.8|7333|7334.9|7332.1|7335.8|7333|7334.9|7332.1|31
1624522590000|2021-06-24 08:16:30|||||||||3
1624522600000|2021-06-24 08:16:40|7334|7331.2|7334.9|7332.1|7334.9|7332.1|7333.9|7331.1|10
1624522610000|2021-06-24 08:16:50|7334.8|7332|7335.4|7332.6|7335.4|7332.6|7334.8|7332|4
1624522620000|2021-06-24 08:17:00|7335.9|7333.1|7336|7333.2|7336.9|7334.1|7335.9|7333.1|15
1624522630000|2021-06-24 08:17:10|7336.8|7334|7334.9|7332.1|7337|7334.2|7334.9|7332.1|30
1624522640000|2021-06-24 08:17:20|7335|7332.2|7333.9|7331.1|7335|7332.2|7333.9|7331.1|6
1624522650000|2021-06-24 08:17:30|7334.5|7331.7|7333.9|7331.1|7334.9|7332.1|7333.9|7331.1|10
1624522660000|2021-06-24 08:17:40|7333.8|7331|7333.9|7331.1|7333.9|7331.1|7333.8|7331|0
1624522670000|2021-06-24 08:17:50|7334|7331.2|7333.9|7331.1|7334.4|7331.6|7333.9|7331.1|5
1624522680000|2021-06-24 08:18:00|7333|7330.2|7332.9|7330.1|7333|7330.2|7332.9|7330.1|13
1624522690000|2021-06-24 08:18:10|||||||||4
1624522700000|2021-06-24 08:18:20|7333|7330.2|7335.9|7333.1|7336|7333.2|7332.9|7330.1|71
1624522710000|2021-06-24 08:18:30|7336|7333.2|7336.5|7333.7|7336.9|7334.1|7336|7333.2|11
1624522720000|2021-06-24 08:18:40|7336.9|7334.1|7336.9|7334.1|7337|7334.2|7336.9|7334.1|24
1624522730000|2021-06-24 08:18:50|7337.8|7335|7337.9|7335.1|7338|7335.2|7337|7334.2|16
1624522740000|2021-06-24 08:19:00|7338|7335.2|7338|7335.2|7338|7335.2|7338|7335.2|3
1624522750000|2021-06-24 08:19:10|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|0
1624522760000|2021-06-24 08:19:20|7338.8|7336|7340.9|7338.1|7340.9|7338.1|7337.9|7335.1|120
1624522770000|2021-06-24 08:19:30|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|7341.8|7339|275
1624522780000|2021-06-24 08:19:40|7342.3|7339.5|7343.9|7341.1|7343.9|7341.1|7342.3|7339.5|88
1624522790000|2021-06-24 08:19:50|7343|7340.2|7342.9|7340.1|7343.8|7341|7342.9|7340.1|11
1624522800000|2021-06-24 08:20:00|7343.4|7340.6|7342.9|7340.1|7343.9|7341.1|7342.9|7340.1|13
1624522810000|2021-06-24 08:20:10|7342|7339.2|7343.9|7341.1|7343.9|7341.1|7342|7339.2|46
1624522820000|2021-06-24 08:20:20|7344.3|7341.5|7343.9|7341.1|7344.3|7341.5|7343.9|7341.1|21
1624522830000|2021-06-24 08:20:30|7344.8|7342|7345.9|7343.1|7345.9|7343.1|7343.9|7341.1|54
1624522840000|2021-06-24 08:20:40|7345.4|7342.6|7345.9|7343.1|7345.9|7343.1|7344.9|7342.1|20
1624522850000|2021-06-24 08:20:50|7345.4|7342.6|7345.9|7343.1|7346.9|7344.1|7344.9|7342.1|58
1624522860000|2021-06-24 08:21:00|7344.9|7342.1|7343.9|7341.1|7345.9|7343.1|7343.9|7341.1|36
1624522870000|2021-06-24 08:21:10|7342.9|7340.1|7343.9|7341.1|7343.9|7341.1|7342.9|7340.1|11
1624522880000|2021-06-24 08:21:20|7342.9|7340.1|7342.9|7340.1|7343.9|7341.1|7341.9|7339.1|64
1624522890000|2021-06-24 08:21:30|7342.8|7340|7342.9|7340.1|7342.9|7340.1|7342.8|7340|13
1624522900000|2021-06-24 08:21:40|||||||||9
1624522910000|2021-06-24 08:21:50|||||||||9
1624522920000|2021-06-24 08:22:00|7341.9|7339.1|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|29
1624522930000|2021-06-24 08:22:10|7343.8|7341|7343.9|7341.1|7343.9|7341.1|7343.4|7340.6|52
1624522940000|2021-06-24 08:22:20|7343.1|7340.3|7343.4|7340.6|7343.9|7341.1|7342.9|7340.1|39
1624522950000|2021-06-24 08:22:30|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|21
1624522960000|2021-06-24 08:22:40|7342.4|7339.6|7342.4|7339.6|7342.9|7340.1|7341.9|7339.1|10
1624522970000|2021-06-24 08:22:50|7341.9|7339.1|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|7
1624522980000|2021-06-24 08:23:00|7343.4|7340.6|7343.9|7341.1|7343.9|7341.1|7343.4|7340.6|26
1624522990000|2021-06-24 08:23:10|||||||||13
1624523010000|2021-06-24 08:23:30|7343.4|7340.6|7342.9|7340.1|7343.9|7341.1|7342.9|7340.1|19
1624523020000|2021-06-24 08:23:40|||||||||16
1624523030000|2021-06-24 08:23:50|||||||||25
1624523040000|2021-06-24 08:24:00|7343.4|7340.6|7343.4|7340.6|7343.9|7341.1|7342.9|7340.1|26
1624523050000|2021-06-24 08:24:10|7342.9|7340.1|7342.9|7340.1|7343.9|7341.1|7342.9|7340.1|6
1624523060000|2021-06-24 08:24:20|7343.4|7340.6|7342.9|7340.1|7343.9|7341.1|7342.9|7340.1|13
1624523070000|2021-06-24 08:24:30|7343|7340.2|7343.9|7341.1|7343.9|7341.1|7343|7340.2|3
1624523080000|2021-06-24 08:24:40|7343.8|7341|7343.4|7340.6|7343.9|7341.1|7342.9|7340.1|76
1624523090000|2021-06-24 08:24:50|7342.9|7340.1|7343.4|7340.6|7343.9|7341.1|7342.9|7340.1|70
1624523100000|2021-06-24 08:25:00|7343|7340.2|7342.9|7340.1|7343|7340.2|7342.9|7340.1|3
1624523110000|2021-06-24 08:25:10|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|108
1624523120000|2021-06-24 08:25:20|7343.8|7341|7343.9|7341.1|7343.9|7341.1|7343.8|7341|12
1624523130000|2021-06-24 08:25:30|7343.4|7340.6|7342.9|7340.1|7343.4|7340.6|7342.9|7340.1|7
1624523140000|2021-06-24 08:25:40|7343.4|7340.6|7343.9|7341.1|7343.9|7341.1|7343.4|7340.6|11
1624523150000|2021-06-24 08:25:50|7344.8|7342|7345.9|7343.1|7345.9|7343.1|7343.9|7341.1|79
1624523160000|2021-06-24 08:26:00|7344.9|7342.1|7346.4|7343.6|7346.8|7344|7344.9|7342.1|41
1624523170000|2021-06-24 08:26:10|7346.9|7344.1|7345.9|7343.1|7346.9|7344.1|7344.9|7342.1|79
1624523180000|2021-06-24 08:26:20|7346.8|7344|7347.9|7345.1|7348.9|7346.1|7345.9|7343.1|93
1624523190000|2021-06-24 08:26:30|7348.8|7346|7348.9|7346.1|7348.9|7346.1|7348.8|7346|54
1624523200000|2021-06-24 08:26:40|7348|7345.2|7346.9|7344.1|7348.8|7346|7346.9|7344.1|53
1624523210000|2021-06-24 08:26:50|7347.4|7344.6|7347.9|7345.1|7348.8|7346|7346.9|7344.1|51
1624523220000|2021-06-24 08:27:00|7348.8|7346|7348.9|7346.1|7349.4|7346.6|7347.9|7345.1|38
1624523230000|2021-06-24 08:27:10|7349.8|7347|7348.9|7346.1|7349.9|7347.1|7348.9|7346.1|21
1624523240000|2021-06-24 08:27:20|7348.8|7346|7347.9|7345.1|7348.9|7346.1|7347.8|7345|38
1624523250000|2021-06-24 08:27:30|7347.4|7344.6|7346.9|7344.1|7347.9|7345.1|7346.8|7344|43
1624523260000|2021-06-24 08:27:40|7346.8|7344|7345.9|7343.1|7346.9|7344.1|7345.8|7343|38
1624523270000|2021-06-24 08:27:50|7346.8|7344|7346.8|7344|7346.8|7344|7346.4|7343.6|8
1624523280000|2021-06-24 08:28:00|7345.9|7343.1|7349.4|7346.6|7349.4|7346.6|7345.9|7343.1|67
1624523290000|2021-06-24 08:28:10|7348.9|7346.1|7347.9|7345.1|7348.9|7346.1|7346.9|7344.1|81
1624523300000|2021-06-24 08:28:20|7347.8|7345|7348.9|7346.1|7349.9|7347.1|7347.4|7344.6|69
1624523310000|2021-06-24 08:28:30|7349.9|7347.1|7348.9|7346.1|7349.9|7347.1|7348.9|7346.1|57
1624523320000|2021-06-24 08:28:40|7347.9|7345.1|7347.4|7344.6|7347.9|7345.1|7346.9|7344.1|75
1624523330000|2021-06-24 08:28:50|7346.9|7344.1|7348.9|7346.1|7348.9|7346.1|7346.9|7344.1|31
1624523340000|2021-06-24 08:29:00|7348.8|7346|7348.9|7346.1|7349.9|7347.1|7347.9|7345.1|99
1624523350000|2021-06-24 08:29:10|7348.4|7345.6|7348.4|7345.6|7348.4|7345.6|7347.9|7345.1|24
1624523360000|2021-06-24 08:29:20|7347.9|7345.1|7347.9|7345.1|7348.8|7346|7346.8|7344|75
1624523370000|2021-06-24 08:29:30|7347.4|7344.6|7347.9|7345.1|7348.9|7346.1|7346.9|7344.1|55
1624523380000|2021-06-24 08:29:40|7348.4|7345.6|7347.9|7345.1|7348.9|7346.1|7347.9|7345.1|47
1624523390000|2021-06-24 08:29:50|7348.9|7346.1|7350.4|7347.6|7352.8|7350|7348.9|7346.1|281
1624523400000|2021-06-24 08:30:00|7350.8|7348|7350.9|7348.1|7351.9|7349.1|7349.9|7347.1|152
1624523410000|2021-06-24 08:30:10|7351.4|7348.6|7347.9|7345.1|7351.8|7349|7346.9|7344.1|121
1624523420000|2021-06-24 08:30:20|7346.9|7344.1|7346.9|7344.1|7347.8|7345|7346.4|7343.6|33
1624523430000|2021-06-24 08:30:30|7347.9|7345.1|7344.9|7342.1|7347.9|7345.1|7344.9|7342.1|143
1624523440000|2021-06-24 08:30:40|7345.9|7343.1|7345.9|7343.1|7346.9|7344.1|7344.9|7342.1|66
1624523450000|2021-06-24 08:30:50|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|7346.4|7343.6|21
1624523460000|2021-06-24 08:31:00|7347.4|7344.6|7346.9|7344.1|7347.9|7345.1|7345.9|7343.1|54
1624523470000|2021-06-24 08:31:10|7345.9|7343.1|7346.4|7343.6|7346.9|7344.1|7345.9|7343.1|15
1624523480000|2021-06-24 08:31:20|7346|7343.2|7345.9|7343.1|7346.9|7344.1|7345.9|7343.1|18
1624523490000|2021-06-24 08:31:30|7346.8|7344|7346.4|7343.6|7346.9|7344.1|7345.9|7343.1|19
1624523500000|2021-06-24 08:31:40|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|7346.4|7343.6|36
1624523510000|2021-06-24 08:31:50|7347.4|7344.6|7347.9|7345.1|7347.9|7345.1|7347.4|7344.6|6
1624523520000|2021-06-24 08:32:00|7347.4|7344.6|7348.9|7346.1|7351.8|7349|7347.4|7344.6|180
1624523530000|2021-06-24 08:32:10|7348.8|7346|7346.9|7344.1|7348.9|7346.1|7345.9|7343.1|77
1624523540000|2021-06-24 08:32:20|7347.3|7344.5|7345.9|7343.1|7347.9|7345.1|7344.9|7342.1|36
1624523550000|2021-06-24 08:32:30|7345.8|7343|7345.9|7343.1|7346.8|7344|7344.9|7342.1|64
1624523560000|2021-06-24 08:32:40|7344.9|7342.1|7343.9|7341.1|7344.9|7342.1|7343.9|7341.1|55
1624523570000|2021-06-24 08:32:50|||||||||35
1624523580000|2021-06-24 08:33:00|7343|7340.2|7342.8|7340|7343.4|7340.6|7341.9|7339.1|96
1624523590000|2021-06-24 08:33:10|7342.9|7340.1|7341.9|7339.1|7342.9|7340.1|7341.9|7339.1|62
1624523600000|2021-06-24 08:33:20|7342.4|7339.6|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|55
1624523610000|2021-06-24 08:33:30|||||||||8
1624523620000|2021-06-24 08:33:40|||||||||8
1624523630000|2021-06-24 08:33:50|7343.8|7341|7343.9|7341.1|7344.9|7342.1|7342.9|7340.1|68
1624523640000|2021-06-24 08:34:00|7343.8|7341|7343.4|7340.6|7343.9|7341.1|7342.9|7340.1|21
1624523650000|2021-06-24 08:34:10|7342.9|7340.1|7343.4|7340.6|7343.8|7341|7342.9|7340.1|13
1624523660000|2021-06-24 08:34:20|7342.9|7340.1|7341.9|7339.1|7342.9|7340.1|7340.9|7338.1|77
1624523670000|2021-06-24 08:34:30|||||||||13
1624523680000|2021-06-24 08:34:40|7342.4|7339.6|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|10
1624523690000|2021-06-24 08:34:50|7341.9|7339.1|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|10
1624523700000|2021-06-24 08:35:00|||||||||2
1624523710000|2021-06-24 08:35:10|||||||||2
1624523720000|2021-06-24 08:35:20|||||||||2
1624523730000|2021-06-24 08:35:30|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|7
1624523740000|2021-06-24 08:35:40|||||||||2
1624523750000|2021-06-24 08:35:50|7341.4|7338.6|7341.9|7339.1|7341.9|7339.1|7340.9|7338.1|20
1624523760000|2021-06-24 08:36:00|7342.9|7340.1|7340.9|7338.1|7342.9|7340.1|7340.9|7338.1|75
1624523770000|2021-06-24 08:36:10|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|19
1624523780000|2021-06-24 08:36:20|7338.9|7336.1|7339.9|7337.1|7339.9|7337.1|7338.9|7336.1|28
1624523790000|2021-06-24 08:36:30|7340.9|7338.1|7339.9|7337.1|7340.9|7338.1|7338.9|7336.1|48
1624523800000|2021-06-24 08:36:40|7339.4|7336.6|7339.9|7337.1|7340.8|7338|7339.4|7336.6|29
1624523810000|2021-06-24 08:36:50|7339.4|7336.6|7339.4|7336.6|7339.9|7337.1|7338.9|7336.1|77
1624523820000|2021-06-24 08:37:00|7338.9|7336.1|7339.9|7337.1|7339.9|7337.1|7338.9|7336.1|13
1624523830000|2021-06-24 08:37:10|7340.8|7338|7339.9|7337.1|7340.8|7338|7339.9|7337.1|13
1624523840000|2021-06-24 08:37:20|7340.4|7337.6|7340.9|7338.1|7341.4|7338.6|7339.9|7337.1|14
1624523860000|2021-06-24 08:37:40|7341.4|7338.6|7339.9|7337.1|7341.4|7338.6|7339.8|7337|22
1624523870000|2021-06-24 08:37:50|7339.4|7336.6|7340.9|7338.1|7340.9|7338.1|7338.9|7336.1|35
1624523880000|2021-06-24 08:38:00|7340.4|7337.6|7340.9|7338.1|7340.9|7338.1|7340.4|7337.6|8
1624523890000|2021-06-24 08:38:10|7340.4|7337.6|7340.9|7338.1|7340.9|7338.1|7339.9|7337.1|9
1624523910000|2021-06-24 08:38:30|||||||||2
1624523920000|2021-06-24 08:38:40|7341.9|7339.1|7341.4|7338.6|7341.9|7339.1|7340.9|7338.1|13
1624523930000|2021-06-24 08:38:50|7340.9|7338.1|7339.9|7337.1|7340.9|7338.1|7339.9|7337.1|9
1624523940000|2021-06-24 08:39:00|7340.4|7337.6|7339.9|7337.1|7340.9|7338.1|7339.9|7337.1|11
1624523950000|2021-06-24 08:39:10|7340.4|7337.6|7339.9|7337.1|7340.9|7338.1|7339.9|7337.1|84
1624523960000|2021-06-24 08:39:20|7340.4|7337.6|7339.9|7337.1|7340.9|7338.1|7339.9|7337.1|44
1624523970000|2021-06-24 08:39:30|7340.4|7337.6|7340.9|7338.1|7340.9|7338.1|7339.9|7337.1|34
1624523980000|2021-06-24 08:39:40|7340.4|7337.6|7340.9|7338.1|7340.9|7338.1|7339.9|7337.1|5
1624523990000|2021-06-24 08:39:50|7341.9|7339.1|7340.9|7338.1|7341.9|7339.1|7339.9|7337.1|32
1624524000000|2021-06-24 08:40:00|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|7340.9|7338.1|24
1624524010000|2021-06-24 08:40:10|7342.9|7340.1|7343.9|7341.1|7343.9|7341.1|7342.9|7340.1|50
1624524020000|2021-06-24 08:40:20|7343.8|7341|7342.9|7340.1|7343.8|7341|7342.4|7339.6|15
1624524030000|2021-06-24 08:40:30|7343.8|7341|7343.9|7341.1|7343.9|7341.1|7343.8|7341|9
1624524040000|2021-06-24 08:40:40|7343.8|7341|7341.9|7339.1|7343.9|7341.1|7341.9|7339.1|31
1624524050000|2021-06-24 08:40:50|7342.3|7339.5|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|10
1624524060000|2021-06-24 08:41:00|||||||||3
1624524070000|2021-06-24 08:41:10|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7
1624524080000|2021-06-24 08:41:20|7342.9|7340.1|7342.9|7340.1|7343.3|7340.5|7342.9|7340.1|0
1624524090000|2021-06-24 08:41:30|7343.8|7341|7343.8|7341|7343.9|7341.1|7343.8|7341|8
1624524100000|2021-06-24 08:41:40|7343.9|7341.1|7341.9|7339.1|7343.9|7341.1|7341.8|7339|19
1624524110000|2021-06-24 08:41:50|7341.8|7339|7341.8|7339|7341.8|7339|7341.8|7339|1
1624524120000|2021-06-24 08:42:00|7340.9|7338.1|7342.8|7340|7342.8|7340|7340.9|7338.1|33
1624524130000|2021-06-24 08:42:10|7342.9|7340.1|7342.8|7340|7342.9|7340.1|7342.8|7340|1
1624524140000|2021-06-24 08:42:20|7343.7|7340.9|7343.8|7341|7343.9|7341.1|7343.7|7340.9|9
1624524150000|2021-06-24 08:42:30|7343.9|7341.1|7340.4|7337.6|7344.3|7341.5|7340.4|7337.6|112
1624524160000|2021-06-24 08:42:40|7340.3|7337.5|7340.8|7338|7340.8|7338|7339.9|7337.1|10
1624524170000|2021-06-24 08:42:50|7340.9|7338.1|7339.8|7337|7340.9|7338.1|7339.8|7337|9
1624524180000|2021-06-24 08:43:00|7339|7336.2|7338.9|7336.1|7339.8|7337|7338.9|7336.1|34
1624524190000|2021-06-24 08:43:10|7339.8|7337|7339.9|7337.1|7339.9|7337.1|7339.8|7337|19
1624524200000|2021-06-24 08:43:20|7339.8|7337|7340.8|7338|7340.8|7338|7339.8|7337|14
1624524210000|2021-06-24 08:43:30|||||||||3
1624524220000|2021-06-24 08:43:40|7340.9|7338.1|7340.8|7338|7340.9|7338.1|7340.8|7338|17
1624524230000|2021-06-24 08:43:50|||||||||1
1624524240000|2021-06-24 08:44:00|7339.9|7337.1|7340.8|7338|7340.8|7338|7339.9|7337.1|14
1624524250000|2021-06-24 08:44:10|7340.3|7337.5|7340.4|7337.6|7340.4|7337.6|7340.3|7337.5|6
1624524260000|2021-06-24 08:44:20|7340|7337.2|7339.8|7337|7340.3|7337.5|7339.8|7337|7
1624524270000|2021-06-24 08:44:30|7339|7336.2|7339.4|7336.6|7339.8|7337|7338.9|7336.1|31
1624524280000|2021-06-24 08:44:40|7339.8|7337|7338.9|7336.1|7339.8|7337|7338.9|7336.1|1
1624524290000|2021-06-24 08:44:50|||||||||1
1624524300000|2021-06-24 08:45:00|7339|7336.2|7338.9|7336.1|7339.8|7337|7338.9|7336.1|6
1624524310000|2021-06-24 08:45:10|7339.8|7337|7339.8|7337|7339.9|7337.1|7339.8|7337|22
1624524320000|2021-06-24 08:45:20|7339.9|7337.1|7340.8|7338|7340.9|7338.1|7339.8|7337|14
1624524330000|2021-06-24 08:45:30|7339.9|7337.1|7338.9|7336.1|7339.9|7337.1|7338.9|7336.1|17
1624524340000|2021-06-24 08:45:40|7339.9|7337.1|7339.8|7337|7339.9|7337.1|7339.8|7337|2
1624524350000|2021-06-24 08:45:50|7339.3|7336.5|7338.8|7336|7339.3|7336.5|7337.8|7335|28
1624524360000|2021-06-24 08:46:00|7338.9|7336.1|7339.4|7336.6|7339.4|7336.6|7338.8|7336|17
1624524370000|2021-06-24 08:46:10|7339|7336.2|7339.4|7336.6|7339.8|7337|7338.9|7336.1|11
1624524380000|2021-06-24 08:46:20|7338.9|7336.1|7339.4|7336.6|7339.8|7337|7338.9|7336.1|2
1624524390000|2021-06-24 08:46:30|7339.8|7337|7339.9|7337.1|7340.8|7338|7339.8|7337|21
1624524400000|2021-06-24 08:46:40|7340|7337.2|7340.9|7338.1|7340.9|7338.1|7340|7337.2|4
1624524410000|2021-06-24 08:46:50|7341.8|7339|7339.8|7337|7341.8|7339|7339.8|7337|39
1624524420000|2021-06-24 08:47:00|7339.9|7337.1|7339.9|7337.1|7340.3|7337.5|7339.9|7337.1|4
1624524430000|2021-06-24 08:47:10|7339.8|7337|7338.8|7336|7339.8|7337|7337.8|7335|59
1624524440000|2021-06-24 08:47:20|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|1
1624524450000|2021-06-24 08:47:30|7338.8|7336|7338.4|7335.6|7338.8|7336|7338.4|7335.6|11
1624524460000|2021-06-24 08:47:40|7338.8|7336|7337.8|7335|7338.8|7336|7337.8|7335|4
1624524470000|2021-06-24 08:47:50|7338.4|7335.6|7338.8|7336|7338.8|7336|7338.3|7335.5|1
1624524480000|2021-06-24 08:48:00|7339.8|7337|7339.8|7337|7339.9|7337.1|7339.8|7337|19
1624524490000|2021-06-24 08:48:10|7339|7336.2|7338.9|7336.1|7339|7336.2|7338.8|7336|3
1624524500000|2021-06-24 08:48:20|7339.8|7337|7338.9|7336.1|7339.8|7337|7338.9|7336.1|3
1624524510000|2021-06-24 08:48:30|7338.8|7336|7338.8|7336|7338.8|7336|7338.8|7336|0
1624524520000|2021-06-24 08:48:40|7338.4|7335.6|7338.8|7336|7338.8|7336|7337.9|7335.1|8
1624524530000|2021-06-24 08:48:50|7338|7335.2|7338.8|7336|7338.8|7336|7338|7335.2|4
1624524540000|2021-06-24 08:49:00|7338.9|7336.1|7340.9|7338.1|7340.9|7338.1|7338.9|7336.1|28
1624524550000|2021-06-24 08:49:10|7340.8|7338|7341.8|7339|7341.9|7339.1|7340.8|7338|16
1624524560000|2021-06-24 08:49:20|7341.9|7339.1|7340.9|7338.1|7341.9|7339.1|7340.9|7338.1|3
1624524570000|2021-06-24 08:49:30|7340.8|7338|7340.8|7338|7340.8|7338|7340.8|7338|2
1624524580000|2021-06-24 08:49:40|7339.9|7337.1|7340.4|7337.6|7340.8|7338|7339.9|7337.1|18
1624524590000|2021-06-24 08:49:50|7339.9|7337.1|7340.4|7337.6|7340.8|7338|7339.9|7337.1|4
1624524600000|2021-06-24 08:50:00|7340.8|7338|7337.9|7335.1|7340.9|7338.1|7337.9|7335.1|34
1624524610000|2021-06-24 08:50:10|7338.4|7335.6|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|12
1624524620000|2021-06-24 08:50:20|7339.8|7337|7339|7336.2|7339.8|7337|7337.9|7335.1|79
1624524630000|2021-06-24 08:50:30|7339.8|7337|7340|7337.2|7340|7337.2|7339.8|7337|27
1624524640000|2021-06-24 08:50:40|||||||||8
1624524650000|2021-06-24 08:50:50|||||||||1
1624524660000|2021-06-24 08:51:00|7340.9|7338.1|7342|7339.2|7342|7339.2|7340|7337.2|18
1624524670000|2021-06-24 08:51:10|7341.5|7338.7|7341|7338.2|7342|7339.2|7341|7338.2|11
1624524680000|2021-06-24 08:51:20|7340.9|7338.1|7341|7338.2|7341|7338.2|7340.9|7338.1|11
1624524690000|2021-06-24 08:51:30|7340.9|7338.1|7341|7338.2|7341|7338.2|7340.9|7338.1|19
1624524700000|2021-06-24 08:51:40|7341.4|7338.6|7341|7338.2|7341.9|7339.1|7341|7338.2|4
1624524710000|2021-06-24 08:51:50|||||||||5
1624524720000|2021-06-24 08:52:00|7340.9|7338.1|7341|7338.2|7341|7338.2|7340.9|7338.1|1
1624524730000|2021-06-24 08:52:10|||||||||1
1624524740000|2021-06-24 08:52:20|7340.9|7338.1|7341|7338.2|7341.5|7338.7|7340|7337.2|4
1624524750000|2021-06-24 08:52:30|7340.9|7338.1|7340.9|7338.1|7341.9|7339.1|7340.9|7338.1|4
1624524780000|2021-06-24 08:53:00|||||||||2
1624524790000|2021-06-24 08:53:10|7340.4|7337.6|7340.9|7338.1|7340.9|7338.1|7340.4|7337.6|7
1624524800000|2021-06-24 08:53:20|7340.4|7337.6|7339.9|7337.1|7340.4|7337.6|7339.9|7337.1|5
1624524810000|2021-06-24 08:53:30|||||||||2
1624524820000|2021-06-24 08:53:40|||||||||1
1624524830000|2021-06-24 08:53:50|7340.8|7338|7341|7338.2|7341.9|7339.1|7340.8|7338|26
1624524840000|2021-06-24 08:54:00|7340.9|7338.1|7342.9|7340.1|7343|7340.2|7340.9|7338.1|32
1624524850000|2021-06-24 08:54:10|7342.5|7339.7|7343.9|7341.1|7343.9|7341.1|7342|7339.2|34
1624524860000|2021-06-24 08:54:20|7344|7341.2|7343.9|7341.1|7344.9|7342.1|7343.9|7341.1|19
1624524870000|2021-06-24 08:54:30|7344|7341.2|7344|7341.2|7344|7341.2|7343.9|7341.1|2
1624524880000|2021-06-24 08:54:40|7343.9|7341.1|7343.9|7341.1|7344.9|7342.1|7343.9|7341.1|15
1624524890000|2021-06-24 08:54:50|7344|7341.2|7345.4|7342.6|7346|7343.2|7343.9|7341.1|49
1624524900000|2021-06-24 08:55:00|7345.9|7343.1|7345.4|7342.6|7345.9|7343.1|7345.4|7342.6|3
1624524910000|2021-06-24 08:55:10|7345.9|7343.1|7343.9|7341.1|7345.9|7343.1|7343.9|7341.1|20
1624524920000|2021-06-24 08:55:20|7344|7341.2|7343.9|7341.1|7344|7341.2|7343|7340.2|10
1624524940000|2021-06-24 08:55:40|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|14
1624524950000|2021-06-24 08:55:50|7343.8|7341|7343.9|7341.1|7343.9|7341.1|7342.9|7340.1|15
1624524960000|2021-06-24 08:56:00|7343|7340.2|7342.9|7340.1|7343|7340.2|7342.9|7340.1|6
1624524970000|2021-06-24 08:56:10|||||||||1
1624524980000|2021-06-24 08:56:20|7343.8|7341|7343.4|7340.6|7343.9|7341.1|7342.9|7340.1|38
1624524990000|2021-06-24 08:56:30|7343.9|7341.1|7342.9|7340.1|7343.9|7341.1|7342.9|7340.1|11
1624525000000|2021-06-24 08:56:40|7343.4|7340.6|7342.9|7340.1|7343.4|7340.6|7342.9|7340.1|1
1624525010000|2021-06-24 08:56:50|7342.8|7340|7341.8|7339|7342.8|7340|7341.4|7338.6|18
1624525020000|2021-06-24 08:57:00|7341.9|7339.1|7340.9|7338.1|7342.8|7340|7340.9|7338.1|13
1624525030000|2021-06-24 08:57:10|7341.9|7339.1|7340.9|7338.1|7341.9|7339.1|7340.9|7338.1|8
1624525040000|2021-06-24 08:57:20|7341.4|7338.6|7340.9|7338.1|7341.4|7338.6|7340.9|7338.1|1
1624525050000|2021-06-24 08:57:30|||||||||1
1624525060000|2021-06-24 08:57:40|7338.9|7336.1|7339.9|7337.1|7339.9|7337.1|7338.9|7336.1|31
1624525070000|2021-06-24 08:57:50|7340.4|7337.6|7340.9|7338.1|7341.4|7338.6|7340.4|7337.6|16
1624525080000|2021-06-24 08:58:00|7341.8|7339|7339.9|7337.1|7341.9|7339.1|7339.9|7337.1|75
1624525100000|2021-06-24 08:58:20|7340|7337.2|7340.9|7338.1|7340.9|7338.1|7340|7337.2|20
1624525110000|2021-06-24 08:58:30|7340.4|7337.6|7340.9|7338.1|7340.9|7338.1|7339.9|7337.1|8
1624525130000|2021-06-24 08:58:50|7341|7338.2|7341.9|7339.1|7341.9|7339.1|7341|7338.2|11
1624525140000|2021-06-24 08:59:00|7342|7339.2|7343.9|7341.1|7343.9|7341.1|7341.9|7339.1|35
1624525150000|2021-06-24 08:59:10|7342.9|7340.1|7341.9|7339.1|7343.9|7341.1|7341.9|7339.1|20
1624525160000|2021-06-24 08:59:20|7342.9|7340.1|7341.9|7339.1|7342.9|7340.1|7341.9|7339.1|10
1624525170000|2021-06-24 08:59:30|7342.4|7339.6|7342.9|7340.1|7343|7340.2|7342.4|7339.6|4
1624525180000|2021-06-24 08:59:40|7343.4|7340.6|7343|7340.2|7343.4|7340.6|7342.9|7340.1|39
1624525190000|2021-06-24 08:59:50|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|1
1624525200000|2021-06-24 09:00:00|7342.4|7339.6|7341.9|7339.1|7343.9|7341.1|7341.9|7339.1|50
1624525220000|2021-06-24 09:00:20|7342|7339.2|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|24
1624525230000|2021-06-24 09:00:30|7342.5|7339.7|7342.9|7340.1|7342.9|7340.1|7342|7339.2|20
1624525240000|2021-06-24 09:00:40|7341.9|7339.1|7343|7340.2|7343.9|7341.1|7341.9|7339.1|75
1624525250000|2021-06-24 09:00:50|7342.9|7340.1|7340.9|7338.1|7343|7340.2|7339.9|7337.1|42
1624525260000|2021-06-24 09:01:00|7341|7338.2|7340.9|7338.1|7341.5|7338.7|7340.9|7338.1|3
1624525270000|2021-06-24 09:01:10|7341|7338.2|7340.9|7338.1|7341|7338.2|7340.5|7337.7|10
1624525280000|2021-06-24 09:01:20|7340.5|7337.7|7341.9|7339.1|7341.9|7339.1|7340.5|7337.7|13
1624525290000|2021-06-24 09:01:30|7342|7339.2|7341.9|7339.1|7342|7339.2|7341.9|7339.1|1
1624525300000|2021-06-24 09:01:40|7342|7339.2|7342.9|7340.1|7342.9|7340.1|7342|7339.2|26
1624525310000|2021-06-24 09:01:50|7342.1|7339.3|7343|7340.2|7343.9|7341.1|7342|7339.2|35
1624525320000|2021-06-24 09:02:00|7342.9|7340.1|7339|7336.2|7342.9|7340.1|7338.9|7336.1|92
1624525330000|2021-06-24 09:02:10|7339.4|7336.6|7338.9|7336.1|7339.9|7337.1|7338|7335.2|52
1624525340000|2021-06-24 09:02:20|7338.5|7335.7|7338|7335.2|7338.9|7336.1|7338|7335.2|16
1624525350000|2021-06-24 09:02:30|7338.9|7336.1|7339|7336.2|7339.8|7337|7338.9|7336.1|22
1624525360000|2021-06-24 09:02:40|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|0
1624525370000|2021-06-24 09:02:50|7339|7336.2|7339|7336.2|7339.9|7337.1|7338.9|7336.1|10
1624525380000|2021-06-24 09:03:00|7338.9|7336.1|7338.9|7336.1|7339|7336.2|7338.5|7335.7|12
1624525390000|2021-06-24 09:03:10|7338.5|7335.7|7338.9|7336.1|7338.9|7336.1|7338|7335.2|4
1624525400000|2021-06-24 09:03:20|7339|7336.2|7339|7336.2|7339.5|7336.7|7339|7336.2|5
1624525430000|2021-06-24 09:03:50|||||||||1
1624525440000|2021-06-24 09:04:00|7339.9|7337.1|7340|7337.2|7340|7337.2|7339|7336.2|29
1624525450000|2021-06-24 09:04:10|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|0
1624525460000|2021-06-24 09:04:20|7339.5|7336.7|7340|7337.2|7340|7337.2|7339.5|7336.7|12
1624525470000|2021-06-24 09:04:30|7339.9|7337.1|7339|7336.2|7340|7337.2|7339|7336.2|6
1624525480000|2021-06-24 09:04:40|||||||||2
1624525490000|2021-06-24 09:04:50|7338|7335.2|7338|7335.2|7339|7336.2|7338|7335.2|13
1624525500000|2021-06-24 09:05:00|||||||||5
1624525510000|2021-06-24 09:05:10|||||||||4
1624525520000|2021-06-24 09:05:20|7338.9|7336.1|7339|7336.2|7339|7336.2|7338.9|7336.1|15
1624525530000|2021-06-24 09:05:30|7339.5|7336.7|7339.5|7336.7|7339.9|7337.1|7339|7336.2|10
1624525540000|2021-06-24 09:05:40|7339|7336.2|7338|7335.2|7339|7336.2|7338|7335.2|6
1624525550000|2021-06-24 09:05:50|7338.9|7336.1|7338.5|7335.7|7338.9|7336.1|7338.5|7335.7|16
1624525560000|2021-06-24 09:06:00|7338.9|7336.1|7339|7336.2|7339|7336.2|7338.9|7336.1|2
1624525570000|2021-06-24 09:06:10|7339.9|7337.1|7339.5|7336.7|7339.9|7337.1|7339|7336.2|10
1624525580000|2021-06-24 09:06:20|7339|7336.2|7339|7336.2|7339|7336.2|7339|7336.2|2
1624525590000|2021-06-24 09:06:30|||||||||33
1624525600000|2021-06-24 09:06:40|7336.9|7334.1|7336|7333.2|7337|7334.2|7336|7333.2|98
1624525610000|2021-06-24 09:06:50|7335.5|7332.7|7335.9|7333.1|7336|7333.2|7335.5|7332.7|27
1624525620000|2021-06-24 09:07:00|7336|7333.2|7336|7333.2|7336.9|7334.1|7336|7333.2|22
1624525630000|2021-06-24 09:07:10|7336.4|7333.6|7336.5|7333.7|7337|7334.2|7336|7333.2|22
1624525640000|2021-06-24 09:07:20|7336.9|7334.1|7336.9|7334.1|7337|7334.2|7336.5|7333.7|5
1624525650000|2021-06-24 09:07:30|7337|7334.2|7336.9|7334.1|7337|7334.2|7336|7333.2|7
1624525660000|2021-06-24 09:07:40|7336|7333.2|7335.9|7333.1|7336.9|7334.1|7335|7332.2|110
1624525670000|2021-06-24 09:07:50|7336|7333.2|7336.5|7333.7|7336.9|7334.1|7336|7333.2|44
1624525680000|2021-06-24 09:08:00|7336.9|7334.1|7337|7334.2|7337.9|7335.1|7336.9|7334.1|24
1624525690000|2021-06-24 09:08:10|7336.9|7334.1|7336|7333.2|7336.9|7334.1|7336|7333.2|4
1624525700000|2021-06-24 09:08:20|||||||||4
1624525710000|2021-06-24 09:08:30|7336.9|7334.1|7336.9|7334.1|7337|7334.2|7336.9|7334.1|18
1624525720000|2021-06-24 09:08:40|7336.5|7333.7|7336|7333.2|7336.5|7333.7|7336|7333.2|1
1624525730000|2021-06-24 09:08:50|7335.9|7333.1|7336|7333.2|7336.5|7333.7|7335.9|7333.1|5
1624525740000|2021-06-24 09:09:00|7336.5|7333.7|7337|7334.2|7337|7334.2|7336.5|7333.7|3
1624525760000|2021-06-24 09:09:20|7336.9|7334.1|7337|7334.2|7337|7334.2|7336.9|7334.1|12
1624525770000|2021-06-24 09:09:30|7336.1|7333.3|7336|7333.2|7336.9|7334.1|7336|7333.2|24
1624525780000|2021-06-24 09:09:40|7336.5|7333.7|7336|7333.2|7336.5|7333.7|7336|7333.2|10
1624525790000|2021-06-24 09:09:50|||||||||2
1624525800000|2021-06-24 09:10:00|7335.9|7333.1|7331|7328.2|7335.9|7333.1|7331|7328.2|127
1624525810000|2021-06-24 09:10:10|7331.9|7329.1|7329.9|7327.1|7332|7329.2|7329.9|7327.1|92
1624525820000|2021-06-24 09:10:20|7329|7326.2|7329|7326.2|7330|7327.2|7329|7326.2|59
1624525830000|2021-06-24 09:10:30|7329.4|7326.6|7330|7327.2|7330|7327.2|7329.4|7326.6|50
1624525840000|2021-06-24 09:10:40|||||||||10
1624525850000|2021-06-24 09:10:50|7330.9|7328.1|7331.9|7329.1|7332|7329.2|7330|7327.2|45
1624525860000|2021-06-24 09:11:00|7331.5|7328.7|7332|7329.2|7332.4|7329.6|7331|7328.2|54
1624525870000|2021-06-24 09:11:10|7332.5|7329.7|7333|7330.2|7333|7330.2|7332|7329.2|19
1624525880000|2021-06-24 09:11:20|7333.9|7331.1|7333.9|7331.1|7334|7331.2|7333|7330.2|95
1624525890000|2021-06-24 09:11:30|7334|7331.2|7333.9|7331.1|7334|7331.2|7333.9|7331.1|12
1624525900000|2021-06-24 09:11:40|7334.9|7332.1|7333.9|7331.1|7334.9|7332.1|7333.9|7331.1|12
1624525910000|2021-06-24 09:11:50|7333.5|7330.7|7332.9|7330.1|7333.9|7331.1|7331.9|7329.1|13
1624525920000|2021-06-24 09:12:00|7332.5|7329.7|7331.9|7329.1|7332.9|7330.1|7331.9|7329.1|12
1624525930000|2021-06-24 09:12:10|7331|7328.2|7330.9|7328.1|7331|7328.2|7330.9|7328.1|7
1624525940000|2021-06-24 09:12:20|7330|7327.2|7329|7326.2|7330|7327.2|7328.9|7326.1|47
1624525950000|2021-06-24 09:12:30|7329.4|7326.6|7328.9|7326.1|7329.4|7326.6|7328.9|7326.1|14
1624525960000|2021-06-24 09:12:40|7328.5|7325.7|7329|7326.2|7329.8|7327|7328.4|7325.6|53
1624525970000|2021-06-24 09:12:50|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|3
1624525980000|2021-06-24 09:13:00|7328|7325.2|7326|7323.2|7328.9|7326.1|7326|7323.2|92
1624525990000|2021-06-24 09:13:10|7326.4|7323.6|7324|7321.2|7327|7324.2|7322.1|7319.3|321
1624526000000|2021-06-24 09:13:20|7323.6|7320.8|7324|7321.2|7324.1|7321.3|7323|7320.2|32
1624526010000|2021-06-24 09:13:30|7324.1|7321.3|7324|7321.2|7324.1|7321.3|7324|7321.2|6
1624526020000|2021-06-24 09:13:40|7324.1|7321.3|7324.1|7321.3|7325.1|7322.3|7324|7321.2|40
1624526030000|2021-06-24 09:13:50|7324|7321.2|7324.1|7321.3|7325|7322.2|7324|7321.2|29
1624526040000|2021-06-24 09:14:00|7325|7322.2|7322.1|7319.3|7325|7322.2|7320.1|7317.3|177
1624526050000|2021-06-24 09:14:10|7323|7320.2|7323|7320.2|7323|7320.2|7322|7319.2|33
1624526060000|2021-06-24 09:14:20|7323.1|7320.3|7322|7319.2|7323.1|7320.3|7322|7319.2|20
1624526070000|2021-06-24 09:14:30|7321.2|7318.4|7320.5|7317.7|7321.2|7318.4|7319.2|7316.4|47
1624526080000|2021-06-24 09:14:40|7320.6|7317.8|7320|7317.2|7321|7318.2|7318.1|7315.3|51
1624526090000|2021-06-24 09:14:50|7320.1|7317.3|7319.2|7316.4|7320.1|7317.3|7319.1|7316.3|38
1624526100000|2021-06-24 09:15:00|7319.1|7316.3|7318.2|7315.4|7319.2|7316.4|7318.2|7315.4|22
1624526110000|2021-06-24 09:15:10|7319|7316.2|7320.1|7317.3|7321|7318.2|7319|7316.2|105
1624526120000|2021-06-24 09:15:20|7320.2|7317.4|7320.1|7317.3|7322|7319.2|7320.1|7317.3|61
1624526130000|2021-06-24 09:15:30|7320.2|7317.4|7321.1|7318.3|7321.1|7318.3|7320.1|7317.3|13
1624526140000|2021-06-24 09:15:40|7321|7318.2|7321.1|7318.3|7321.1|7318.3|7320.1|7317.3|6
1624526150000|2021-06-24 09:15:50|7321|7318.2|7321|7318.2|7321.1|7318.3|7321|7318.2|4
1624526160000|2021-06-24 09:16:00|7320.1|7317.3|7320.1|7317.3|7321|7318.2|7319.1|7316.3|68
1624526170000|2021-06-24 09:16:10|||||||||4
1624526180000|2021-06-24 09:16:20|7320|7317.2|7319.6|7316.8|7320|7317.2|7319.1|7316.3|25
1624526190000|2021-06-24 09:16:30|7319.5|7316.7|7319.1|7316.3|7320|7317.2|7319|7316.2|6
1624526200000|2021-06-24 09:16:40|7320|7317.2|7321.1|7318.3|7321.1|7318.3|7319.1|7316.3|12
1624526210000|2021-06-24 09:16:50|||||||||5
1624526220000|2021-06-24 09:17:00|7321|7318.2|7321.5|7318.7|7322|7319.2|7321|7318.2|44
1624526230000|2021-06-24 09:17:10|7321.1|7318.3|7322|7319.2|7322.1|7319.3|7321.1|7318.3|10
1624526240000|2021-06-24 09:17:20|7322.1|7319.3|7324|7321.2|7324|7321.2|7322|7319.2|50
1624526250000|2021-06-24 09:17:30|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|15
1624526260000|2021-06-24 09:17:40|7324.1|7321.3|7321.1|7318.3|7324.1|7321.3|7321.1|7318.3|56
1624526270000|2021-06-24 09:17:50|7322.1|7319.3|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|15
1624526280000|2021-06-24 09:18:00|7320.1|7317.3|7321.1|7318.3|7321.1|7318.3|7320.1|7317.3|17
1624526290000|2021-06-24 09:18:10|||||||||4
1624526310000|2021-06-24 09:18:30|7321.6|7318.8|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|8
1624526320000|2021-06-24 09:18:40|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|23
1624526330000|2021-06-24 09:18:50|7323.1|7320.3|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|7
1624526350000|2021-06-24 09:19:10|7321.6|7318.8|7321.1|7318.3|7321.6|7318.8|7321.1|7318.3|8
1624526360000|2021-06-24 09:19:20|||||||||4
1624526370000|2021-06-24 09:19:30|7322|7319.2|7322.1|7319.3|7322.1|7319.3|7321.1|7318.3|18
1624526380000|2021-06-24 09:19:40|7322.2|7319.4|7324.1|7321.3|7324.1|7321.3|7322.1|7319.3|29
1624526390000|2021-06-24 09:19:50|7325|7322.2|7325.1|7322.3|7325.1|7322.3|7324.1|7321.3|18
1624526400000|2021-06-24 09:20:00|||||||||6
1624526410000|2021-06-24 09:20:10|7324.2|7321.4|7324.1|7321.3|7324.2|7321.4|7324.1|7321.3|12
1624526420000|2021-06-24 09:20:20|7323.6|7320.8|7324.1|7321.3|7324.1|7321.3|7323.6|7320.8|8
1624526430000|2021-06-24 09:20:30|||||||||7
1624526440000|2021-06-24 09:20:40|7323.7|7320.9|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|8
1624526450000|2021-06-24 09:20:50|7324.1|7321.3|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|3
1624526460000|2021-06-24 09:21:00|7323.2|7320.4|7324.1|7321.3|7324.1|7321.3|7323.2|7320.4|17
1624526470000|2021-06-24 09:21:10|7323.2|7320.4|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|9
1624526480000|2021-06-24 09:21:20|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|16
1624526490000|2021-06-24 09:21:30|7324.6|7321.8|7324.1|7321.3|7324.6|7321.8|7324.1|7321.3|11
1624526500000|2021-06-24 09:21:40|7323.2|7320.4|7324.1|7321.3|7324.1|7321.3|7323.2|7320.4|42
1624526510000|2021-06-24 09:21:50|7323.2|7320.4|7323.1|7320.3|7323.2|7320.4|7323.1|7320.3|14
1624526520000|2021-06-24 09:22:00|7323.2|7320.4|7323.1|7320.3|7323.2|7320.4|7323.1|7320.3|25
1624526530000|2021-06-24 09:22:10|7322.6|7319.8|7323.1|7320.3|7323.1|7320.3|7322.6|7319.8|16
1624526540000|2021-06-24 09:22:20|7322.7|7319.9|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|12
1624526550000|2021-06-24 09:22:30|7323.1|7320.3|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|30
1624526560000|2021-06-24 09:22:40|7323.1|7320.3|7322.6|7319.8|7323.1|7320.3|7322.6|7319.8|4
1624526570000|2021-06-24 09:22:50|7323.1|7320.3|7322.1|7319.3|7323.1|7320.3|7321.1|7318.3|45
1624526580000|2021-06-24 09:23:00|7322|7319.2|7323.1|7320.3|7323.1|7320.3|7321.1|7318.3|26
1624526590000|2021-06-24 09:23:10|7324|7321.2|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|7
1624526600000|2021-06-24 09:23:20|7323.6|7320.8|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|9
1624526610000|2021-06-24 09:23:30|7323|7320.2|7322.1|7319.3|7323|7320.2|7322.1|7319.3|6
1624526620000|2021-06-24 09:23:40|7323|7320.2|7322.6|7319.8|7323|7320.2|7322.1|7319.3|14
1624526630000|2021-06-24 09:23:50|7323|7320.2|7322.6|7319.8|7323.1|7320.3|7322.1|7319.3|18
1624526640000|2021-06-24 09:24:00|7322.1|7319.3|7323.1|7320.3|7323.1|7320.3|7322.1|7319.3|20
1624526650000|2021-06-24 09:24:10|||||||||2
1624526660000|2021-06-24 09:24:20|7322.1|7319.3|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|23
1624526670000|2021-06-24 09:24:30|7322.6|7319.8|7322.1|7319.3|7322.6|7319.8|7322.1|7319.3|14
1624526680000|2021-06-24 09:24:40|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|1
1624526690000|2021-06-24 09:24:50|7322.6|7319.8|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|21
1624526700000|2021-06-24 09:25:00|7322.6|7319.8|7321.6|7318.8|7322.6|7319.8|7321.1|7318.3|25
1624526710000|2021-06-24 09:25:10|7321.1|7318.3|7321.1|7318.3|7321.6|7318.8|7321.1|7318.3|8
1624526720000|2021-06-24 09:25:20|7321.6|7318.8|7322.1|7319.3|7322.1|7319.3|7321.1|7318.3|12
1624526730000|2021-06-24 09:25:30|7322.6|7319.8|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|49
1624526740000|2021-06-24 09:25:40|||||||||1
1624526750000|2021-06-24 09:25:50|7321.6|7318.8|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|9
1624526760000|2021-06-24 09:26:00|7320.6|7317.8|7320.6|7317.8|7321.1|7318.3|7320.1|7317.3|30
1624526770000|2021-06-24 09:26:10|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|1
1624526780000|2021-06-24 09:26:20|7322|7319.2|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|24
1624526790000|2021-06-24 09:26:30|7321.6|7318.8|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|16
1624526800000|2021-06-24 09:26:40|||||||||7
1624526810000|2021-06-24 09:26:50|7320.1|7317.3|7320.1|7317.3|7320.2|7317.4|7320.1|7317.3|11
1624526820000|2021-06-24 09:27:00|7321.1|7318.3|7318.1|7315.3|7321.1|7318.3|7318.1|7315.3|28
1624526830000|2021-06-24 09:27:10|7317.1|7314.3|7316.1|7313.3|7318.1|7315.3|7315.7|7312.9|82
1624526840000|2021-06-24 09:27:20|7316.2|7313.4|7317.1|7314.3|7317.2|7314.4|7316.1|7313.3|44
1624526850000|2021-06-24 09:27:30|7316.2|7313.4|7316.6|7313.8|7317.2|7314.4|7316.2|7313.4|36
1624526860000|2021-06-24 09:27:40|7316.2|7313.4|7317.2|7314.4|7317.2|7314.4|7316.2|7313.4|15
1624526870000|2021-06-24 09:27:50|7317.1|7314.3|7316.7|7313.9|7317.2|7314.4|7316.2|7313.4|15
1624526880000|2021-06-24 09:28:00|7316.6|7313.8|7316.1|7313.3|7316.7|7313.9|7315.2|7312.4|26
1624526890000|2021-06-24 09:28:10|7315.7|7312.9|7316.1|7313.3|7316.1|7313.3|7315.7|7312.9|25
1624526900000|2021-06-24 09:28:20|7315.7|7312.9|7316.1|7313.3|7316.1|7313.3|7315.6|7312.8|19
1624526910000|2021-06-24 09:28:30|7315.7|7312.9|7316.2|7313.4|7316.2|7313.4|7315.7|7312.9|7
1624526920000|2021-06-24 09:28:40|7316.1|7313.3|7316.1|7313.3|7316.2|7313.4|7316.1|7313.3|1
1624526930000|2021-06-24 09:28:50|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7316.1|7313.3|6
1624526940000|2021-06-24 09:29:00|7317.1|7314.3|7317.6|7314.8|7318.1|7315.3|7317.1|7314.3|48
1624526950000|2021-06-24 09:29:10|7318.1|7315.3|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|16
1624526960000|2021-06-24 09:29:20|7316.6|7313.8|7316.1|7313.3|7317.1|7314.3|7316.1|7313.3|8
1624526970000|2021-06-24 09:29:30|7317|7314.2|7317.1|7314.3|7317.1|7314.3|7317|7314.2|2
1624526980000|2021-06-24 09:29:40|7316.1|7313.3|7317.1|7314.3|7318.1|7315.3|7316.1|7313.3|43
1624526990000|2021-06-24 09:29:50|7316.2|7313.4|7315.1|7312.3|7317.1|7314.3|7314.1|7311.3|86
1624527000000|2021-06-24 09:30:00|7315.2|7312.4|7315.1|7312.3|7315.2|7312.4|7315.1|7312.3|7
1624527010000|2021-06-24 09:30:10|7314.2|7311.4|7315.1|7312.3|7315.1|7312.3|7314.2|7311.4|23
1624527020000|2021-06-24 09:30:20|7315.2|7312.4|7315.1|7312.3|7315.2|7312.4|7315.1|7312.3|6
1624527030000|2021-06-24 09:30:30|7314.6|7311.8|7313.1|7310.3|7314.6|7311.8|7312.1|7309.3|85
1624527040000|2021-06-24 09:30:40|7312.2|7309.4|7313.1|7310.3|7313.1|7310.3|7312.1|7309.3|71
1624527050000|2021-06-24 09:30:50|7312.7|7309.9|7313.1|7310.3|7313.1|7310.3|7312.2|7309.4|14
1624527060000|2021-06-24 09:31:00|7312.7|7309.9|7313.1|7310.3|7313.1|7310.3|7312.2|7309.4|19
1624527070000|2021-06-24 09:31:10|7312.2|7309.4|7312.1|7309.3|7313.1|7310.3|7312.1|7309.3|24
1624527080000|2021-06-24 09:31:20|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|14
1624527090000|2021-06-24 09:31:30|7312.2|7309.4|7312.6|7309.8|7313.1|7310.3|7312.2|7309.4|15
1624527100000|2021-06-24 09:31:40|7313.1|7310.3|7311.2|7308.4|7313.1|7310.3|7311.2|7308.4|33
1624527110000|2021-06-24 09:31:50|7311.6|7308.8|7311.2|7308.4|7312.1|7309.3|7311.1|7308.3|48
1624527120000|2021-06-24 09:32:00|7311.1|7308.3|7311.1|7308.3|7311.2|7308.4|7311.1|7308.3|5
1624527130000|2021-06-24 09:32:10|7311.2|7308.4|7311.1|7308.3|7311.2|7308.4|7311.1|7308.3|7
1624527140000|2021-06-24 09:32:20|||||||||3
1624527150000|2021-06-24 09:32:30|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.1|7308.3|3
1624527160000|2021-06-24 09:32:40|7312.1|7309.3|7311.7|7308.9|7312.2|7309.4|7311.1|7308.3|178
1624527170000|2021-06-24 09:32:50|7312.1|7309.3|7312.2|7309.4|7313.1|7310.3|7311.7|7308.9|25
1624527180000|2021-06-24 09:33:00|7312.1|7309.3|7312.2|7309.4|7312.2|7309.4|7311.1|7308.3|30
1624527190000|2021-06-24 09:33:10|7312.1|7309.3|7312.1|7309.3|7312.7|7309.9|7311.1|7308.3|38
1624527200000|2021-06-24 09:33:20|7311.7|7308.9|7312.1|7309.3|7312.1|7309.3|7311.7|7308.9|7
1624527210000|2021-06-24 09:33:30|7312.2|7309.4|7315.1|7312.3|7315.2|7312.4|7312.1|7309.3|108
1624527220000|2021-06-24 09:33:40|7314.7|7311.9|7313.1|7310.3|7314.7|7311.9|7312.7|7309.9|31
1624527230000|2021-06-24 09:33:50|7312.2|7309.4|7314.1|7311.3|7314.1|7311.3|7312.2|7309.4|14
1624527240000|2021-06-24 09:34:00|7313.6|7310.8|7314.1|7311.3|7314.1|7311.3|7313.2|7310.4|11
1624527250000|2021-06-24 09:34:10|7313.7|7310.9|7315.2|7312.4|7315.2|7312.4|7313.2|7310.4|25
1624527260000|2021-06-24 09:34:20|7315.1|7312.3|7315.1|7312.3|7315.2|7312.4|7314.2|7311.4|19
1624527270000|2021-06-24 09:34:30|7316.1|7313.3|7317.1|7314.3|7317.2|7314.4|7316.1|7313.3|25
1624527280000|2021-06-24 09:34:40|7317.2|7314.4|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|41
1624527290000|2021-06-24 09:34:50|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.1|7314.3|4
1624527300000|2021-06-24 09:35:00|7318.1|7315.3|7317.1|7314.3|7318.1|7315.3|7316.2|7313.4|31
1624527310000|2021-06-24 09:35:10|7317.2|7314.4|7316.2|7313.4|7317.2|7314.4|7316.2|7313.4|13
1624527320000|2021-06-24 09:35:20|7316.6|7313.8|7317.2|7314.4|7317.2|7314.4|7316.2|7313.4|14
1624527330000|2021-06-24 09:35:30|7317.1|7314.3|7317.1|7314.3|7317.2|7314.4|7316.2|7313.4|12
1624527340000|2021-06-24 09:35:40|7317.2|7314.4|7318.7|7315.9|7319.2|7316.4|7317.1|7314.3|19
1624527350000|2021-06-24 09:35:50|7318.2|7315.4|7317.7|7314.9|7319.1|7316.3|7317.7|7314.9|38
1624527360000|2021-06-24 09:36:00|7318.1|7315.3|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|8
1624527370000|2021-06-24 09:36:10|7316.2|7313.4|7317.1|7314.3|7317.1|7314.3|7315.2|7312.4|25
1624527380000|2021-06-24 09:36:20|7316.7|7313.9|7317.2|7314.4|7317.2|7314.4|7316.7|7313.9|4
1624527390000|2021-06-24 09:36:30|7318.1|7315.3|7317.7|7314.9|7318.1|7315.3|7317.2|7314.4|9
1624527400000|2021-06-24 09:36:40|7317.2|7314.4|7317.2|7314.4|7318.1|7315.3|7317.2|7314.4|8
1624527410000|2021-06-24 09:36:50|7318.1|7315.3|7318.2|7315.4|7318.2|7315.4|7318.1|7315.3|14
1624527420000|2021-06-24 09:37:00|7318.6|7315.8|7318.2|7315.4|7319.2|7316.4|7318.2|7315.4|17
1624527430000|2021-06-24 09:37:10|||||||||1
1624527440000|2021-06-24 09:37:20|7318.1|7315.3|7318.2|7315.4|7318.2|7315.4|7318.1|7315.3|16
1624527450000|2021-06-24 09:37:30|7318.1|7315.3|7317.1|7314.3|7318.1|7315.3|7316.7|7313.9|22
1624527460000|2021-06-24 09:37:40|7316.6|7313.8|7314.2|7311.4|7316.7|7313.9|7314.2|7311.4|71
1624527470000|2021-06-24 09:37:50|||||||||2
1624527480000|2021-06-24 09:38:00|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.1|7310.3|10
1624527490000|2021-06-24 09:38:10|||||||||2
1624527500000|2021-06-24 09:38:20|7313.1|7310.3|7313.1|7310.3|7313.2|7310.4|7313.1|7310.3|1
1624527510000|2021-06-24 09:38:30|7313.2|7310.4|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|27
1624527520000|2021-06-24 09:38:40|7313.2|7310.4|7313.1|7310.3|7313.7|7310.9|7313.1|7310.3|3
1624527530000|2021-06-24 09:38:50|7314|7311.2|7313.2|7310.4|7314.1|7311.3|7313.2|7310.4|15
1624527540000|2021-06-24 09:39:00|7313.1|7310.3|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|17
1624527550000|2021-06-24 09:39:10|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|2
1624527560000|2021-06-24 09:39:20|7312.2|7309.4|7312.1|7309.3|7312.7|7309.9|7312.1|7309.3|7
1624527570000|2021-06-24 09:39:30|7311.2|7308.4|7311.2|7308.4|7311.7|7308.9|7311.1|7308.3|27
1624527580000|2021-06-24 09:39:40|7311.7|7308.9|7311.1|7308.3|7311.7|7308.9|7311.1|7308.3|16
1624527590000|2021-06-24 09:39:50|||||||||7
1624527600000|2021-06-24 09:40:00|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7311.7|7308.9|11
1624527610000|2021-06-24 09:40:10|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|13
1624527620000|2021-06-24 09:40:20|7312.1|7309.3|7312.2|7309.4|7312.2|7309.4|7312.1|7309.3|1
1624527630000|2021-06-24 09:40:30|7312.6|7309.8|7313.2|7310.4|7314.1|7311.3|7312.6|7309.8|41
1624527640000|2021-06-24 09:40:40|7311.4|7308.6|7311.2|7308.4|7312.1|7309.3|7311.2|7308.4|78
1624527650000|2021-06-24 09:40:50|7311.1|7308.3|7311.2|7308.4|7311.6|7308.8|7311.1|7308.3|5
1624527660000|2021-06-24 09:41:00|7310.3|7307.5|7309.2|7306.4|7311.2|7308.4|7309.2|7306.4|216
1624527670000|2021-06-24 09:41:10|7309.7|7306.9|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|155
1624527680000|2021-06-24 09:41:20|||||||||21
1624527690000|2021-06-24 09:41:30|7308.4|7305.6|7308.2|7305.4|7308.4|7305.6|7308.2|7305.4|51
1624527700000|2021-06-24 09:41:40|7308.3|7305.5|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|26
1624527710000|2021-06-24 09:41:50|7309.3|7306.5|7310.2|7307.4|7310.2|7307.4|7309.3|7306.5|10
1624527720000|2021-06-24 09:42:00|7309.2|7306.4|7308.2|7305.4|7309.2|7306.4|7307.3|7304.5|68
1624527730000|2021-06-24 09:42:10|7307.8|7305|7308.2|7305.4|7309.2|7306.4|7307.8|7305|41
1624527740000|2021-06-24 09:42:20|7307.8|7305|7308.2|7305.4|7308.3|7305.5|7307.8|7305|36
1624527750000|2021-06-24 09:42:30|7307.4|7304.6|7306.3|7303.5|7308.2|7305.4|7306.3|7303.5|53
1624527760000|2021-06-24 09:42:40|7306.8|7304|7308.2|7305.4|7308.3|7305.5|7306.8|7304|3
1624527770000|2021-06-24 09:42:50|7307.4|7304.6|7307.8|7305|7307.8|7305|7307.3|7304.5|16
1624527780000|2021-06-24 09:43:00|7307.3|7304.5|7307.2|7304.4|7307.3|7304.5|7306.2|7303.4|37
1624527790000|2021-06-24 09:43:10|7306.3|7303.5|7307.2|7304.4|7307.3|7304.5|7306.3|7303.5|9
1624527800000|2021-06-24 09:43:20|7307.3|7304.5|7307.2|7304.4|7307.3|7304.5|7307.2|7304.4|6
1624527810000|2021-06-24 09:43:30|7307.3|7304.5|7308.3|7305.5|7308.3|7305.5|7307.2|7304.4|16
1624527820000|2021-06-24 09:43:40|7308.2|7305.4|7308.3|7305.5|7309.2|7306.4|7308.2|7305.4|33
1624527830000|2021-06-24 09:43:50|7308.2|7305.4|7310.2|7307.4|7311.2|7308.4|7307.3|7304.5|57
1624527840000|2021-06-24 09:44:00|7309.7|7306.9|7308.3|7305.5|7309.7|7306.9|7308.3|7305.5|20
1624527850000|2021-06-24 09:44:10|7308.7|7305.9|7307.3|7304.5|7309.2|7306.4|7307.2|7304.4|32
1624527860000|2021-06-24 09:44:20|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|25
1624527870000|2021-06-24 09:44:30|7306.7|7303.9|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|35
1624527880000|2021-06-24 09:44:40|||||||||3
1624527890000|2021-06-24 09:44:50|7305.8|7303|7304.2|7301.4|7305.8|7303|7303.3|7300.5|121
1624527900000|2021-06-24 09:45:00|7304.3|7301.5|7304.2|7301.4|7304.3|7301.5|7304.2|7301.4|24
1624527910000|2021-06-24 09:45:10|7304.3|7301.5|7307.3|7304.5|7308.2|7305.4|7304.2|7301.4|97
1624527920000|2021-06-24 09:45:20|7308.2|7305.4|7306.2|7303.4|7308.2|7305.4|7306.2|7303.4|21
1624527930000|2021-06-24 09:45:30|7306.3|7303.5|7306.3|7303.5|7307.2|7304.4|7306.2|7303.4|12
1624527940000|2021-06-24 09:45:40|7306.2|7303.4|7305.2|7302.4|7306.3|7303.5|7305.2|7302.4|33
1624527950000|2021-06-24 09:45:50|7305.3|7302.5|7306.2|7303.4|7306.2|7303.4|7305.2|7302.4|11
1624527960000|2021-06-24 09:46:00|7305.8|7303|7305.3|7302.5|7305.8|7303|7305.3|7302.5|5
1624527970000|2021-06-24 09:46:10|7305.7|7302.9|7306.2|7303.4|7306.3|7303.5|7305.7|7302.9|16
1624527980000|2021-06-24 09:46:20|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.2|7303.4|5
1624527990000|2021-06-24 09:46:30|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7305.3|7302.5|11
1624528000000|2021-06-24 09:46:40|7306.3|7303.5|7307.2|7304.4|7307.2|7304.4|7306.3|7303.5|7
1624528010000|2021-06-24 09:46:50|7306.3|7303.5|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|20
1624528020000|2021-06-24 09:47:00|7306.3|7303.5|7306.2|7303.4|7306.3|7303.5|7306.2|7303.4|17
1624528030000|2021-06-24 09:47:10|7306.3|7303.5|7306.2|7303.4|7306.3|7303.5|7306.2|7303.4|11
1624528040000|2021-06-24 09:47:20|7306.3|7303.5|7308.3|7305.5|7308.8|7306|7305.3|7302.5|68
1624528050000|2021-06-24 09:47:30|7307.3|7304.5|7309.2|7306.4|7310.2|7307.4|7307.3|7304.5|43
1624528060000|2021-06-24 09:47:40|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.2|7306.4|6
1624528070000|2021-06-24 09:47:50|7310.2|7307.4|7310.3|7307.5|7310.3|7307.5|7310.2|7307.4|11
1624528080000|2021-06-24 09:48:00|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|13
1624528090000|2021-06-24 09:48:10|7310.3|7307.5|7310.3|7307.5|7311.3|7308.5|7310.2|7307.4|14
1624528100000|2021-06-24 09:48:20|7311.2|7308.4|7311.2|7308.4|7312.7|7309.9|7310.2|7307.4|85
1624528110000|2021-06-24 09:48:30|7310.3|7307.5|7309.2|7306.4|7310.3|7307.5|7309.2|7306.4|38
1624528120000|2021-06-24 09:48:40|7309.3|7306.5|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|51
1624528130000|2021-06-24 09:48:50|7310.1|7307.3|7310.2|7307.4|7311.2|7308.4|7310.1|7307.3|6
1624528140000|2021-06-24 09:49:00|7310.3|7307.5|7310.2|7307.4|7310.3|7307.5|7310.2|7307.4|15
1624528150000|2021-06-24 09:49:10|7310.3|7307.5|7310.2|7307.4|7310.7|7307.9|7310.2|7307.4|7
1624528160000|2021-06-24 09:49:20|7311.1|7308.3|7311.2|7308.4|7311.2|7308.4|7311.1|7308.3|8
1624528170000|2021-06-24 09:49:30|7311.7|7308.9|7310.3|7307.5|7312.2|7309.4|7310.3|7307.5|36
1624528180000|2021-06-24 09:49:40|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|14
1624528190000|2021-06-24 09:49:50|7311.2|7308.4|7312.2|7309.4|7314.1|7311.3|7311.2|7308.4|794
1624528200000|2021-06-24 09:50:00|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7311.2|7308.4|15
1624528210000|2021-06-24 09:50:10|||||||||4
1624528220000|2021-06-24 09:50:20|||||||||1
1624528230000|2021-06-24 09:50:30|7311.7|7308.9|7311.2|7308.4|7312.2|7309.4|7311.2|7308.4|13
1624528240000|2021-06-24 09:50:40|7311.7|7308.9|7311.2|7308.4|7312.2|7309.4|7311.2|7308.4|25
1624528250000|2021-06-24 09:50:50|7310.3|7307.5|7311.2|7308.4|7311.2|7308.4|7310.3|7307.5|15
1624528260000|2021-06-24 09:51:00|7310.3|7307.5|7310.2|7307.4|7310.3|7307.5|7310.2|7307.4|7
1624528270000|2021-06-24 09:51:10|7309.3|7306.5|7309.2|7306.4|7309.3|7306.5|7309.2|7306.4|9
1624528280000|2021-06-24 09:51:20|||||||||1
1624528290000|2021-06-24 09:51:30|7309.7|7306.9|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|14
1624528300000|2021-06-24 09:51:40|7309.3|7306.5|7309.2|7306.4|7309.3|7306.5|7309.2|7306.4|0
1624528310000|2021-06-24 09:51:50|||||||||3
1624528320000|2021-06-24 09:52:00|7308.2|7305.4|7308.2|7305.4|7309.1|7306.3|7308.2|7305.4|18
1624528330000|2021-06-24 09:52:10|7308.3|7305.5|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|10
1624528340000|2021-06-24 09:52:20|7308.4|7305.6|7308.2|7305.4|7308.4|7305.6|7308.2|7305.4|20
1624528350000|2021-06-24 09:52:30|7308.3|7305.5|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|8
1624528360000|2021-06-24 09:52:40|||||||||1
1624528370000|2021-06-24 09:52:50|7309.3|7306.5|7309.2|7306.4|7309.3|7306.5|7309.2|7306.4|1
1624528380000|2021-06-24 09:53:00|7308.3|7305.5|7307.2|7304.4|7308.3|7305.5|7306.1|7303.3|51
1624528390000|2021-06-24 09:53:10|7307.3|7304.5|7309.1|7306.3|7309.1|7306.3|7307.2|7304.4|307
1624528400000|2021-06-24 09:53:20|7309.6|7306.8|7309.1|7306.3|7309.6|7306.8|7309.1|7306.3|6
1624528410000|2021-06-24 09:53:30|7310|7307.2|7310.1|7307.3|7310.1|7307.3|7310|7307.2|5
1624528420000|2021-06-24 09:53:40|7309.6|7306.8|7309.1|7306.3|7310.1|7307.3|7309.1|7306.3|4
1624528430000|2021-06-24 09:53:50|||||||||1
1624528440000|2021-06-24 09:54:00|7308.6|7305.8|7308.1|7305.3|7308.6|7305.8|7307.1|7304.3|60
1624528450000|2021-06-24 09:54:10|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|5
1624528460000|2021-06-24 09:54:20|7308.1|7305.3|7307.1|7304.3|7308.1|7305.3|7307.1|7304.3|13
1624528470000|2021-06-24 09:54:30|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7307.1|7304.3|43
1624528480000|2021-06-24 09:54:40|7307.6|7304.8|7308.1|7305.3|7308.1|7305.3|7307.6|7304.8|2
1624528490000|2021-06-24 09:54:50|7307.2|7304.4|7307.1|7304.3|7307.6|7304.8|7307.1|7304.3|10
1624528500000|2021-06-24 09:55:00|||||||||7
1624528510000|2021-06-24 09:55:10|||||||||1
1624528520000|2021-06-24 09:55:20|7307.2|7304.4|7307.6|7304.8|7308.1|7305.3|7307.2|7304.4|9
1624528530000|2021-06-24 09:55:30|7308.1|7305.3|7309.1|7306.3|7309.1|7306.3|7308.1|7305.3|3
1624528540000|2021-06-24 09:55:40|||||||||19
1624528550000|2021-06-24 09:55:50|||||||||2
1624528560000|2021-06-24 09:56:00|||||||||7
1624528570000|2021-06-24 09:56:10|||||||||1
1624528580000|2021-06-24 09:56:20|7308.1|7305.3|7308.6|7305.8|7309.1|7306.3|7308.1|7305.3|9
1624528590000|2021-06-24 09:56:30|7309.1|7306.3|7308.1|7305.3|7309.1|7306.3|7308.1|7305.3|0
1624528600000|2021-06-24 09:56:40|7308.6|7305.8|7308.1|7305.3|7309.1|7306.3|7308.1|7305.3|7
1624528610000|2021-06-24 09:56:50|||||||||2
1624528620000|2021-06-24 09:57:00|7308.6|7305.8|7308.6|7305.8|7309.1|7306.3|7308.1|7305.3|11
1624528630000|2021-06-24 09:57:10|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7308.1|7305.3|10
1624528640000|2021-06-24 09:57:20|7310|7307.2|7310.1|7307.3|7310.1|7307.3|7310|7307.2|13
1624528650000|2021-06-24 09:57:30|7309.6|7306.8|7310.1|7307.3|7310.1|7307.3|7309.6|7306.8|3
1624528660000|2021-06-24 09:57:40|7311|7308.2|7310.1|7307.3|7311.1|7308.3|7310.1|7307.3|15
1624528670000|2021-06-24 09:57:50|||||||||1
1624528680000|2021-06-24 09:58:00|||||||||3
1624528690000|2021-06-24 09:58:10|7310.6|7307.8|7312.1|7309.3|7312.1|7309.3|7310.6|7307.8|18
1624528700000|2021-06-24 09:58:20|7311.6|7308.8|7312.1|7309.3|7312.1|7309.3|7311.1|7308.3|12
1624528710000|2021-06-24 09:58:30|7311.6|7308.8|7312.1|7309.3|7312.1|7309.3|7311.1|7308.3|9
1624528720000|2021-06-24 09:58:40|7311.2|7308.4|7309.1|7306.3|7312.1|7309.3|7309.1|7306.3|62
1624528730000|2021-06-24 09:58:50|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|3
1624528740000|2021-06-24 09:59:00|7309.2|7306.4|7309.1|7306.3|7309.2|7306.4|7309.1|7306.3|3
1624528750000|2021-06-24 09:59:10|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|3
1624528760000|2021-06-24 09:59:20|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7308.1|7305.3|14
1624528770000|2021-06-24 09:59:30|7308.6|7305.8|7308.1|7305.3|7308.6|7305.8|7308.1|7305.3|5
1624528780000|2021-06-24 09:59:40|7309.1|7306.3|7308.1|7305.3|7309.1|7306.3|7308.1|7305.3|13
1624528790000|2021-06-24 09:59:50|7308|7305.2|7307.1|7304.3|7308.1|7305.3|7307.1|7304.3|28
1624528800000|2021-06-24 10:00:00|7307.2|7304.4|7307.1|7304.3|7308.1|7305.3|7307.1|7304.3|47
1624528810000|2021-06-24 10:00:10|7307.6|7304.8|7307.1|7304.3|7308.1|7305.3|7307.1|7304.3|17
1624528820000|2021-06-24 10:00:20|||||||||5
1624528830000|2021-06-24 10:00:30|||||||||2
1624528840000|2021-06-24 10:00:40|7307.2|7304.4|7307.6|7304.8|7308.1|7305.3|7307.1|7304.3|10
1624528850000|2021-06-24 10:00:50|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|5
1624528860000|2021-06-24 10:01:00|7307.6|7304.8|7305.1|7302.3|7307.6|7304.8|7304.1|7301.3|60
1624528870000|2021-06-24 10:01:10|7304.1|7301.3|7305.1|7302.3|7305.1|7302.3|7304.1|7301.3|64
1624528880000|2021-06-24 10:01:20|7304.6|7301.8|7306.1|7303.3|7306.1|7303.3|7304.1|7301.3|21
1624528890000|2021-06-24 10:01:30|7305.2|7302.4|7305.1|7302.3|7305.2|7302.4|7305.1|7302.3|11
1624528900000|2021-06-24 10:01:40|||||||||1
1624528910000|2021-06-24 10:01:50|7304.1|7301.3|7305.1|7302.3|7305.1|7302.3|7304.1|7301.3|24
1624528920000|2021-06-24 10:02:00|||||||||8
1624528930000|2021-06-24 10:02:10|7306.1|7303.3|7305.6|7302.8|7306.1|7303.3|7305.1|7302.3|30
1624528940000|2021-06-24 10:02:20|7305.1|7302.3|7306.1|7303.3|7306.1|7303.3|7304.1|7301.3|30
1624528950000|2021-06-24 10:02:30|||||||||1
1624528960000|2021-06-24 10:02:40|7307|7304.2|7306.6|7303.8|7307.1|7304.3|7306.2|7303.4|28
1624528970000|2021-06-24 10:02:50|7307.1|7304.3|7307.1|7304.3|7307.6|7304.8|7307.1|7304.3|8
1624528980000|2021-06-24 10:03:00|||||||||2
1624528990000|2021-06-24 10:03:10|7308|7305.2|7307.1|7304.3|7308.1|7305.3|7307.1|7304.3|23
1624529000000|2021-06-24 10:03:20|7307.6|7304.8|7306.1|7303.3|7308.1|7305.3|7305.6|7302.8|36
1624529010000|2021-06-24 10:03:30|7305.6|7302.8|7304.2|7301.4|7306.1|7303.3|7304.1|7301.3|44
1624529020000|2021-06-24 10:03:40|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7304.2|7301.4|21
1624529030000|2021-06-24 10:03:50|7304.7|7301.9|7304.3|7301.5|7305.1|7302.3|7304.3|7301.5|12
1624529040000|2021-06-24 10:04:00|7304.2|7301.4|7303.2|7300.4|7304.2|7301.4|7302.2|7299.4|143
1624529050000|2021-06-24 10:04:10|7303.1|7300.3|7302.3|7299.5|7303.1|7300.3|7302.2|7299.4|29
1624529060000|2021-06-24 10:04:20|7302.7|7299.9|7303.1|7300.3|7303.1|7300.3|7302.3|7299.5|18
1624529070000|2021-06-24 10:04:30|7302.3|7299.5|7304.2|7301.4|7304.2|7301.4|7302.2|7299.4|42
1624529080000|2021-06-24 10:04:40|7303.3|7300.5|7303.2|7300.4|7304.1|7301.3|7303.2|7300.4|11
1624529090000|2021-06-24 10:04:50|7303.3|7300.5|7304.2|7301.4|7304.2|7301.4|7303.3|7300.5|15
1624529100000|2021-06-24 10:05:00|7303.8|7301|7303.3|7300.5|7304.2|7301.4|7303.2|7300.4|23
1624529110000|2021-06-24 10:05:10|7303.2|7300.4|7304.2|7301.4|7304.3|7301.5|7303.2|7300.4|11
1624529120000|2021-06-24 10:05:20|7303.7|7300.9|7304.2|7301.4|7304.2|7301.4|7303.2|7300.4|10
1624529130000|2021-06-24 10:05:30|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|10
1624529140000|2021-06-24 10:05:40|7303.1|7300.3|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|28
1624529150000|2021-06-24 10:05:50|7303.2|7300.4|7302.7|7299.9|7303.2|7300.4|7302.7|7299.9|17
1624529160000|2021-06-24 10:06:00|7303.2|7300.4|7303.2|7300.4|7304.2|7301.4|7302.7|7299.9|13
1624529170000|2021-06-24 10:06:10|7303.7|7300.9|7304.2|7301.4|7305.2|7302.4|7303.7|7300.9|72
1624529180000|2021-06-24 10:06:20|7305.2|7302.4|7304.2|7301.4|7305.2|7302.4|7304.2|7301.4|6
1624529200000|2021-06-24 10:06:40|||||||||3
1624529210000|2021-06-24 10:06:50|7305.2|7302.4|7305.7|7302.9|7306.1|7303.3|7305.2|7302.4|19
1624529220000|2021-06-24 10:07:00|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7305.2|7302.4|45
1624529230000|2021-06-24 10:07:10|7307.1|7304.3|7307.2|7304.4|7308.2|7305.4|7307.1|7304.3|22
1624529240000|2021-06-24 10:07:20|||||||||14
1624529250000|2021-06-24 10:07:30|7307.7|7304.9|7308.1|7305.3|7308.1|7305.3|7307.2|7304.4|14
1624529260000|2021-06-24 10:07:40|7307.7|7304.9|7307.2|7304.4|7307.7|7304.9|7307.2|7304.4|3
1624529270000|2021-06-24 10:07:50|||||||||1
1624529280000|2021-06-24 10:08:00|7307.1|7304.3|7307.2|7304.4|7307.7|7304.9|7307.1|7304.3|17
1624529290000|2021-06-24 10:08:10|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7308.1|7305.3|7
1624529300000|2021-06-24 10:08:20|7307.7|7304.9|7308.2|7305.4|7308.2|7305.4|7307.2|7304.4|17
1624529310000|2021-06-24 10:08:30|7307.3|7304.5|7309.2|7306.4|7309.2|7306.4|7307.2|7304.4|45
1624529320000|2021-06-24 10:08:40|7309.7|7306.9|7309.2|7306.4|7310.1|7307.3|7309.2|7306.4|10
1624529330000|2021-06-24 10:08:50|7309.1|7306.3|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|8
1624529340000|2021-06-24 10:09:00|||||||||6
1624529350000|2021-06-24 10:09:10|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|9
1624529360000|2021-06-24 10:09:20|7308.2|7305.4|7308.6|7305.8|7308.7|7305.9|7308.1|7305.3|12
1624529370000|2021-06-24 10:09:30|7308.2|7305.4|7308.2|7305.4|7309.1|7306.3|7308.2|7305.4|9
1624529380000|2021-06-24 10:09:40|7309.1|7306.3|7309.2|7306.4|7309.8|7306.8|7308.2|7305.4|13
1624529390000|2021-06-24 10:09:50|7309.1|7306.3|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|48
1624529400000|2021-06-24 10:10:00|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|10
1624529410000|2021-06-24 10:10:10|7308.2|7305.4|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|24
1624529420000|2021-06-24 10:10:20|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|6
1624529430000|2021-06-24 10:10:30|7309|7306.2|7308.6|7305.8|7309.1|7306.3|7308.6|7305.8|4
1624529440000|2021-06-24 10:10:40|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7308.1|7305.3|9
1624529450000|2021-06-24 10:10:50|7309.9|7307.1|7310.1|7307.3|7310.1|7307.3|7309.9|7307.1|54
1624529460000|2021-06-24 10:11:00|7310|7307.2|7309.1|7306.3|7310.1|7307.3|7309.1|7306.3|18
1624529470000|2021-06-24 10:11:10|7309.6|7306.8|7309.1|7306.3|7309.6|7306.8|7309.1|7306.3|26
1624529480000|2021-06-24 10:11:20|||||||||1
1624529490000|2021-06-24 10:11:30|||||||||1
1624529500000|2021-06-24 10:11:40|7309.6|7306.8|7309.6|7306.8|7310|7307.2|7309.6|7306.8|18
1624529510000|2021-06-24 10:11:50|7309.5|7306.7|7309.1|7306.3|7309.6|7306.8|7309.1|7306.3|15
1624529520000|2021-06-24 10:12:00|7308.1|7305.3|7308.6|7305.8|7308.6|7305.8|7308.1|7305.3|22
1624529530000|2021-06-24 10:12:10|7308.1|7305.3|7309|7306.2|7309|7306.2|7308.1|7305.3|6
1624529540000|2021-06-24 10:12:20|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309|7306.2|15
1624529550000|2021-06-24 10:12:30|7309|7306.2|7308.1|7305.3|7309.1|7306.3|7308.1|7305.3|15
1624529570000|2021-06-24 10:12:50|7308.9|7306.1|7309.1|7306.3|7309.1|7306.3|7308.9|7306.1|7
1624529580000|2021-06-24 10:13:00|7310|7307.2|7311.1|7308.3|7311.1|7308.3|7310|7307.2|27
1624529590000|2021-06-24 10:13:10|||||||||5
1624529600000|2021-06-24 10:13:20|7310.1|7307.3|7310.1|7307.3|7310.6|7307.8|7310.1|7307.3|15
1624529610000|2021-06-24 10:13:30|7310|7307.2|7310|7307.2|7310.1|7307.3|7310|7307.2|2
1624529620000|2021-06-24 10:13:40|7310.1|7307.3|7310|7307.2|7310.1|7307.3|7310|7307.2|4
1624529630000|2021-06-24 10:13:50|7310.1|7307.3|7311|7308.2|7311|7308.2|7310.1|7307.3|5
1624529640000|2021-06-24 10:14:00|7310.1|7307.3|7310|7307.2|7310.5|7307.7|7310|7307.2|11
1624529650000|2021-06-24 10:14:10|7310.1|7307.3|7310|7307.2|7310.1|7307.3|7310|7307.2|7
1624529660000|2021-06-24 10:14:20|7309.5|7306.7|7309|7306.2|7310|7307.2|7309|7306.2|7
1624529670000|2021-06-24 10:14:30|7309.1|7306.3|7310|7307.2|7310.1|7307.3|7309|7306.2|23
1624529680000|2021-06-24 10:14:40|7310.1|7307.3|7310|7307.2|7310.1|7307.3|7310|7307.2|10
1624529690000|2021-06-24 10:14:50|7309.6|7306.8|7309|7306.2|7310|7307.2|7309|7306.2|32
1624529700000|2021-06-24 10:15:00|7309.1|7306.3|7310|7307.2|7310|7307.2|7309|7306.2|9
1624529710000|2021-06-24 10:15:10|7310.1|7307.3|7310|7307.2|7310.1|7307.3|7310|7307.2|5
1624529720000|2021-06-24 10:15:20|7309.5|7306.7|7309|7306.2|7309.5|7306.7|7309|7306.2|22
1624529730000|2021-06-24 10:15:30|7309.1|7306.3|7309|7306.2|7309.1|7306.3|7309|7306.2|1
1624529740000|2021-06-24 10:15:40|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309|7306.2|6
1624529750000|2021-06-24 10:15:50|7309|7306.2|7309|7306.2|7309.1|7306.3|7308.1|7305.3|30
1624529760000|2021-06-24 10:16:00|7309.1|7306.3|7309|7306.2|7309.1|7306.3|7309|7306.2|10
1624529770000|2021-06-24 10:16:10|7309.1|7306.3|7309|7306.2|7309.1|7306.3|7309|7306.2|1
1624529780000|2021-06-24 10:16:20|||||||||2
1624529790000|2021-06-24 10:16:30|7309.1|7306.3|7309|7306.2|7310|7307.2|7309|7306.2|9
1624529800000|2021-06-24 10:16:40|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|2
1624529810000|2021-06-24 10:16:50|7310.1|7307.3|7310|7307.2|7310.1|7307.3|7310|7307.2|25
1624529820000|2021-06-24 10:17:00|7310.1|7307.3|7311|7308.2|7311|7308.2|7310|7307.2|14
1624529830000|2021-06-24 10:17:10|||||||||7
1624529840000|2021-06-24 10:17:20|||||||||10
1624529850000|2021-06-24 10:17:30|7310.6|7307.8|7307.6|7304.8|7310.6|7307.8|7306.5|7303.7|129
1624529860000|2021-06-24 10:17:40|7307.2|7304.4|7307|7304.2|7307.2|7304.4|7307|7304.2|7
1624529870000|2021-06-24 10:17:50|7306.6|7303.8|7307|7304.2|7307|7304.2|7306.6|7303.8|9
1624529880000|2021-06-24 10:18:00|7306.6|7303.8|7307|7304.2|7307|7304.2|7306|7303.2|22
1624529890000|2021-06-24 10:18:10|7307.1|7304.3|7307.5|7304.7|7308|7305.2|7307.1|7304.3|11
1624529900000|2021-06-24 10:18:20|7307.6|7304.8|7308|7305.2|7308.1|7305.3|7307.1|7304.3|18
1624529910000|2021-06-24 10:18:30|7307.1|7304.3|7307.1|7304.3|7308|7305.2|7307|7304.2|5
1624529920000|2021-06-24 10:18:40|7308|7305.2|7308|7305.2|7308|7305.2|7308|7305.2|8
1624529930000|2021-06-24 10:18:50|7308.1|7305.3|7309.1|7306.3|7309.1|7306.3|7308.1|7305.3|14
1624529940000|2021-06-24 10:19:00|7309.5|7306.7|7311|7308.2|7311.1|7308.3|7309.1|7306.3|40
1624529950000|2021-06-24 10:19:10|7311.1|7308.3|7310|7307.2|7311.1|7308.3|7310|7307.2|20
1624529960000|2021-06-24 10:19:20|||||||||2
1624529970000|2021-06-24 10:19:30|7310.9|7308.1|7311|7308.2|7311|7308.2|7310.9|7308.1|11
1624529980000|2021-06-24 10:19:40|7310.6|7307.8|7310|7307.2|7311|7308.2|7310|7307.2|2
1624529990000|2021-06-24 10:19:50|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7310|7307.2|74
1624530000000|2021-06-24 10:20:00|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310|7307.2|1
1624530010000|2021-06-24 10:20:10|7310|7307.2|7309|7306.2|7310|7307.2|7308.2|7305.4|17
1624530020000|2021-06-24 10:20:20|7309.1|7306.3|7310|7307.2|7310|7307.2|7309|7306.2|10
1624530030000|2021-06-24 10:20:30|||||||||3
1624530040000|2021-06-24 10:20:40|7309.2|7306.4|7309|7306.2|7309.2|7306.4|7309|7306.2|6
1624530050000|2021-06-24 10:20:50|7309.1|7306.3|7309.1|7306.3|7309.6|7306.8|7309|7306.2|5
1624530060000|2021-06-24 10:21:00|7309.5|7306.7|7309|7306.2|7310|7307.2|7309|7306.2|11
1624530070000|2021-06-24 10:21:10|7309.1|7306.3|7308.5|7305.7|7310|7307.2|7308.1|7305.3|36
1624530080000|2021-06-24 10:21:20|7308.1|7305.3|7308.1|7305.3|7308.5|7305.7|7308.1|7305.3|2
1624530090000|2021-06-24 10:21:30|7308.2|7305.4|7308.6|7305.8|7309|7306.2|7308.1|7305.3|18
1624530100000|2021-06-24 10:21:40|7308.2|7305.4|7308.6|7305.8|7309|7306.2|7308.1|7305.3|13
1624530110000|2021-06-24 10:21:50|7308.7|7305.9|7309|7306.2|7309|7306.2|7308.6|7305.8|0
1624530120000|2021-06-24 10:22:00|7308.6|7305.8|7308.1|7305.3|7308.6|7305.8|7307.2|7304.4|22
1624530130000|2021-06-24 10:22:10|7308.6|7305.8|7308.1|7305.3|7309|7306.2|7308.1|7305.3|6
1624530140000|2021-06-24 10:22:20|7308|7305.2|7307|7304.2|7308|7305.2|7307|7304.2|13
1624530150000|2021-06-24 10:22:30|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1624530160000|2021-06-24 10:22:40|7307|7304.2|7307.1|7304.3|7307.1|7304.3|7307|7304.2|2
1624530170000|2021-06-24 10:22:50|7307|7304.2|7306|7303.2|7307.1|7304.3|7305.1|7302.3|40
1624530180000|2021-06-24 10:23:00|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|9
1624530190000|2021-06-24 10:23:10|7306.5|7303.7|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|31
1624530200000|2021-06-24 10:23:20|7307|7304.2|7307|7304.2|7308|7305.2|7307|7304.2|25
1624530210000|2021-06-24 10:23:30|7307.1|7304.3|7306.1|7303.3|7307.1|7304.3|7306.1|7303.3|20
1624530220000|2021-06-24 10:23:40|7306.6|7303.8|7306.1|7303.3|7306.6|7303.8|7306.1|7303.3|17
1624530230000|2021-06-24 10:23:50|7306.5|7303.7|7306.5|7303.7|7307|7304.2|7306|7303.2|32
1624530240000|2021-06-24 10:24:00|7307|7304.2|7306.1|7303.3|7307|7304.2|7306|7303.2|15
1624530250000|2021-06-24 10:24:10|7306|7303.2|7306.1|7303.3|7306.1|7303.3|7306|7303.2|26
1624530260000|2021-06-24 10:24:20|7306|7303.2|7305.1|7302.3|7307|7304.2|7305|7302.2|93
1624530270000|2021-06-24 10:24:30|7305.5|7302.7|7307|7304.2|7307|7304.2|7305.5|7302.7|19
1624530280000|2021-06-24 10:24:40|7306.5|7303.7|7307|7304.2|7307|7304.2|7306.1|7303.3|6
1624530290000|2021-06-24 10:24:50|7306.5|7303.7|7306.1|7303.3|7306.5|7303.7|7306.1|7303.3|2
1624530300000|2021-06-24 10:25:00|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|9
1624530310000|2021-06-24 10:25:10|7305.5|7302.7|7305|7302.2|7305.5|7302.7|7305|7302.2|8
1624530320000|2021-06-24 10:25:20|7304.1|7301.3|7305|7302.2|7305|7302.2|7304.1|7301.3|25
1624530330000|2021-06-24 10:25:30|7305.1|7302.3|7305|7302.2|7305.1|7302.3|7304.1|7301.3|21
1624530340000|2021-06-24 10:25:40|7304.6|7301.8|7304.1|7301.3|7305|7302.2|7304|7301.2|10
1624530350000|2021-06-24 10:25:50|7304.5|7301.7|7305|7302.2|7305|7302.2|7304.1|7301.3|8
1624530360000|2021-06-24 10:26:00|7306|7303.2|7307|7304.2|7307.1|7304.3|7306|7303.2|36
1624530370000|2021-06-24 10:26:10|||||||||9
1624530380000|2021-06-24 10:26:20|7307.1|7304.3|7307|7304.2|7307.1|7304.3|7306.5|7303.7|3
1624530390000|2021-06-24 10:26:30|7306.6|7303.8|7307|7304.2|7307.1|7304.3|7306.1|7303.3|2
1624530400000|2021-06-24 10:26:40|7306.6|7303.8|7305.5|7302.7|7307|7304.2|7305|7302.2|25
1624530410000|2021-06-24 10:26:50|7306|7303.2|7305|7302.2|7306|7303.2|7305|7302.2|1
1624530420000|2021-06-24 10:27:00|7304.5|7301.7|7304|7301.2|7304.5|7301.7|7303.1|7300.3|51
1624530430000|2021-06-24 10:27:10|7304.1|7301.3|7301|7298.2|7304.1|7301.3|7301|7298.2|64
1624530440000|2021-06-24 10:27:20|7300.1|7297.3|7300|7297.2|7301.1|7298.3|7300|7297.2|101
1624530450000|2021-06-24 10:27:30|7300.1|7297.3|7299.1|7296.3|7302|7299.2|7298.1|7295.3|171
1624530460000|2021-06-24 10:27:40|7298.1|7295.3|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|52
1624530470000|2021-06-24 10:27:50|7298.6|7295.8|7298.1|7295.3|7298.6|7295.8|7298.1|7295.3|14
1624530480000|2021-06-24 10:28:00|7298.6|7295.8|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|11
1624530490000|2021-06-24 10:28:10|7300|7297.2|7300.1|7297.3|7301.1|7298.3|7299.1|7296.3|40
1624530500000|2021-06-24 10:28:20|7300.6|7297.8|7300.1|7297.3|7301.1|7298.3|7300.1|7297.3|20
1624530510000|2021-06-24 10:28:30|7300.6|7297.8|7299.6|7296.8|7301.1|7298.3|7299.2|7296.4|89
1624530520000|2021-06-24 10:28:40|7300.1|7297.3|7299.1|7296.3|7300.1|7297.3|7298.1|7295.3|37
1624530530000|2021-06-24 10:28:50|7298.1|7295.3|7299.6|7296.8|7300.1|7297.3|7297.1|7294.3|95
1624530540000|2021-06-24 10:29:00|7299.1|7296.3|7300.1|7297.3|7300.1|7297.3|7299.1|7296.3|30
1624530550000|2021-06-24 10:29:10|||||||||16
1624530560000|2021-06-24 10:29:20|7299.7|7296.9|7300.1|7297.3|7300.1|7297.3|7299.7|7296.9|22
1624530570000|2021-06-24 10:29:30|||||||||16
1624530580000|2021-06-24 10:29:40|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|19
1624530590000|2021-06-24 10:29:50|7300.1|7297.3|7299.6|7296.8|7300.1|7297.3|7299.2|7296.4|12
1624530600000|2021-06-24 10:30:00|7299.2|7296.4|7300.1|7297.3|7300.1|7297.3|7299.2|7296.4|8
1624530610000|2021-06-24 10:30:10|7299.2|7296.4|7299.1|7296.3|7299.2|7296.4|7299.1|7296.3|25
1624530620000|2021-06-24 10:30:20|||||||||2
1624530630000|2021-06-24 10:30:30|7299.2|7296.4|7298.1|7295.3|7299.2|7296.4|7298.1|7295.3|5
1624530640000|2021-06-24 10:30:40|||||||||7
1624530650000|2021-06-24 10:30:50|7298.6|7295.8|7298.1|7295.3|7298.6|7295.8|7298.1|7295.3|15
1624530660000|2021-06-24 10:31:00|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7296.1|7293.3|63
1624530670000|2021-06-24 10:31:10|7297.6|7294.8|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|52
1624530680000|2021-06-24 10:31:20|||||||||22
1624530690000|2021-06-24 10:31:30|7297.6|7294.8|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|25
1624530700000|2021-06-24 10:31:40|||||||||2
1624530710000|2021-06-24 10:31:50|7297.6|7294.8|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|71
1624530720000|2021-06-24 10:32:00|7297.2|7294.4|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|22
1624530730000|2021-06-24 10:32:10|7298.1|7295.3|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|22
1624530740000|2021-06-24 10:32:20|7297.2|7294.4|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|6
1624530750000|2021-06-24 10:32:30|7298|7295.2|7300.1|7297.3|7300.1|7297.3|7298|7295.2|56
1624530760000|2021-06-24 10:32:40|7299.6|7296.8|7301.1|7298.3|7302|7299.2|7299.1|7296.3|125
1624530770000|2021-06-24 10:32:50|7302|7299.2|7302|7299.2|7302.1|7299.3|7301.1|7298.3|17
1624530780000|2021-06-24 10:33:00|7302.1|7299.3|7303|7300.2|7303|7300.2|7302.1|7299.3|28
1624530790000|2021-06-24 10:33:10|||||||||4
1624530800000|2021-06-24 10:33:20|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|10
1624530810000|2021-06-24 10:33:30|7303|7300.2|7302.1|7299.3|7303|7300.2|7302|7299.2|11
1624530820000|2021-06-24 10:33:40|7302.5|7299.7|7302.1|7299.3|7303|7300.2|7302.1|7299.3|6
1624530830000|2021-06-24 10:33:50|7302.5|7299.7|7303|7300.2|7303|7300.2|7302.5|7299.7|2
1624530840000|2021-06-24 10:34:00|7304|7301.2|7304|7301.2|7304|7301.2|7303|7300.2|35
1624530850000|2021-06-24 10:34:10|7304.5|7301.7|7304|7301.2|7304.5|7301.7|7304|7301.2|20
1624530860000|2021-06-24 10:34:20|7304.1|7301.3|7304|7301.2|7304.1|7301.3|7304|7301.2|7
1624530870000|2021-06-24 10:34:30|7304.5|7301.7|7305|7302.2|7306|7303.2|7304.5|7301.7|28
1624530880000|2021-06-24 10:34:40|7305.5|7302.7|7305|7302.2|7306|7303.2|7305|7302.2|8
1624530890000|2021-06-24 10:34:50|7305.9|7303.1|7305|7302.2|7305.9|7303.1|7304.5|7301.7|25
1624530900000|2021-06-24 10:35:00|7304.9|7302.1|7305|7302.2|7305.9|7303.1|7304.9|7302.1|23
1624530910000|2021-06-24 10:35:10|7304.5|7301.7|7305|7302.2|7305|7302.2|7304.5|7301.7|9
1624530920000|2021-06-24 10:35:20|7304.5|7301.7|7305|7302.2|7305|7302.2|7304.1|7301.3|11
1624530940000|2021-06-24 10:35:40|||||||||19
1624530950000|2021-06-24 10:35:50|7304.9|7302.1|7305|7302.2|7305|7302.2|7304.9|7302.1|2
1624530960000|2021-06-24 10:36:00|7304.9|7302.1|7304|7301.2|7304.9|7302.1|7304|7301.2|15
1624530970000|2021-06-24 10:36:10|||||||||1
1624530980000|2021-06-24 10:36:20|7304.1|7301.3|7305|7302.2|7305|7302.2|7304|7301.2|15
1624530990000|2021-06-24 10:36:30|7304.9|7302.1|7305|7302.2|7305|7302.2|7304.9|7302.1|3
1624531000000|2021-06-24 10:36:40|7304.9|7302.1|7305|7302.2|7305|7302.2|7304.9|7302.1|2
1624531010000|2021-06-24 10:36:50|7304.9|7302.1|7305|7302.2|7305|7302.2|7304.9|7302.1|3
1624531020000|2021-06-24 10:37:00|7304.1|7301.3|7304|7301.2|7304.9|7302.1|7304|7301.2|32
1624531030000|2021-06-24 10:37:10|7304.1|7301.3|7304|7301.2|7305|7302.2|7303.9|7301.1|27
1624531040000|2021-06-24 10:37:20|7303.9|7301.1|7303|7300.2|7303.9|7301.1|7302|7299.2|15
1624531050000|2021-06-24 10:37:30|7302.9|7300.1|7302|7299.2|7303|7300.2|7302|7299.2|4
1624531060000|2021-06-24 10:37:40|7301.1|7298.3|7302.5|7299.7|7302.9|7300.1|7301.1|7298.3|31
1624531070000|2021-06-24 10:37:50|7302.1|7299.3|7302|7299.2|7302.1|7299.3|7302|7299.2|0
1624531080000|2021-06-24 10:38:00|7301.9|7299.1|7301|7298.2|7301.9|7299.1|7301|7298.2|4
1624531100000|2021-06-24 10:38:20|||||||||3
1624531110000|2021-06-24 10:38:30|7300.9|7298.1|7301|7298.2|7301|7298.2|7300.1|7297.3|30
1624531120000|2021-06-24 10:38:40|||||||||3
1624531130000|2021-06-24 10:38:50|7300.6|7297.8|7299|7296.2|7300.6|7297.8|7299|7296.2|28
1624531140000|2021-06-24 10:39:00|7298|7295.2|7298|7295.2|7298.5|7295.7|7297.9|7295.1|91
1624531150000|2021-06-24 10:39:10|7298.1|7295.3|7299|7296.2|7299|7296.2|7298.1|7295.3|10
1624531160000|2021-06-24 10:39:20|||||||||4
1624531170000|2021-06-24 10:39:30|7298.9|7296.1|7298|7295.2|7299|7296.2|7298|7295.2|12
1624531180000|2021-06-24 10:39:40|7297.9|7295.1|7297.9|7295.1|7298|7295.2|7297|7294.2|49
1624531190000|2021-06-24 10:39:50|7297|7294.2|7297.1|7294.3|7297.9|7295.1|7296.1|7293.3|42
1624531200000|2021-06-24 10:40:00|7297.9|7295.1|7296.6|7293.8|7298|7295.2|7296|7293.2|61
1624531210000|2021-06-24 10:40:10|7297|7294.2|7295|7292.2|7297|7294.2|7294.1|7291.3|64
1624531220000|2021-06-24 10:40:20|7295.5|7292.7|7295.9|7293.1|7295.9|7293.1|7295|7292.2|36
1624531230000|2021-06-24 10:40:30|7295.1|7292.3|7296|7293.2|7296.1|7293.3|7295.1|7292.3|34
1624531240000|2021-06-24 10:40:40|7295.9|7293.1|7295.6|7292.8|7296|7293.2|7295.6|7292.8|3
1624531250000|2021-06-24 10:40:50|7296|7293.2|7296|7293.2|7296|7293.2|7294.1|7291.3|41
1624531260000|2021-06-24 10:41:00|7295.6|7292.8|7296|7293.2|7296|7293.2|7295.1|7292.3|5
1624531270000|2021-06-24 10:41:10|7295.1|7292.3|7295|7292.2|7295.1|7292.3|7294.5|7291.7|20
1624531280000|2021-06-24 10:41:20|7294.6|7291.8|7295|7292.2|7295|7292.2|7294.6|7291.8|3
1624531290000|2021-06-24 10:41:30|7294.9|7292.1|7294.1|7291.3|7295|7292.2|7294.1|7291.3|24
1624531300000|2021-06-24 10:41:40|7294.5|7291.7|7295.5|7292.7|7295.9|7293.1|7294.1|7291.3|28
1624531310000|2021-06-24 10:41:50|7295.9|7293.1|7296|7293.2|7296.5|7293.7|7295.9|7293.1|8
1624531320000|2021-06-24 10:42:00|7295.9|7293.1|7297|7294.2|7297|7294.2|7295.9|7293.1|26
1624531330000|2021-06-24 10:42:10|7296.5|7293.7|7297|7294.2|7297|7294.2|7296.1|7293.3|9
1624531340000|2021-06-24 10:42:20|7297.1|7294.3|7298|7295.2|7298|7295.2|7297.1|7294.3|17
1624531360000|2021-06-24 10:42:40|||||||||2
1624531370000|2021-06-24 10:42:50|7297.9|7295.1|7298|7295.2|7298|7295.2|7297.9|7295.1|5
1624531380000|2021-06-24 10:43:00|7297.9|7295.1|7299.6|7296.8|7301.9|7299.1|7297.1|7294.3|67
1624531390000|2021-06-24 10:43:10|7299.1|7296.3|7299|7296.2|7299.1|7296.3|7299|7296.2|3
1624531400000|2021-06-24 10:43:20|7298.1|7295.3|7299|7296.2|7299|7296.2|7298.1|7295.3|25
1624531410000|2021-06-24 10:43:30|7298.6|7295.8|7299.1|7296.3|7301|7298.2|7298|7295.2|76
1624531420000|2021-06-24 10:43:40|7299|7296.2|7299|7296.2|7299.1|7296.3|7299|7296.2|3
1624531430000|2021-06-24 10:43:50|7299.1|7296.3|7299.5|7296.7|7299.9|7297.1|7299|7296.2|25
1624531440000|2021-06-24 10:44:00|7299.1|7296.3|7299.9|7297.1|7299.9|7297.1|7299.1|7296.3|6
1624531450000|2021-06-24 10:44:10|7299.5|7296.7|7299.5|7296.7|7299.9|7297.1|7299|7296.2|12
1624531460000|2021-06-24 10:44:20|7299.9|7297.1|7300|7297.2|7300|7297.2|7299.9|7297.1|11
1624531470000|2021-06-24 10:44:30|7299.9|7297.1|7299|7296.2|7300|7297.2|7299|7296.2|5
1624531480000|2021-06-24 10:44:40|7298.1|7295.3|7297.6|7294.8|7298.1|7295.3|7296.9|7294.1|31
1624531490000|2021-06-24 10:44:50|7298|7295.2|7297.6|7294.8|7298|7295.2|7297.6|7294.8|3
1624531500000|2021-06-24 10:45:00|7298|7295.2|7298|7295.2|7298|7295.2|7297.1|7294.3|14
1624531510000|2021-06-24 10:45:10|7298.1|7295.3|7298.5|7295.7|7298.9|7296.1|7298|7295.2|11
1624531520000|2021-06-24 10:45:20|7298.9|7296.1|7298.1|7295.3|7298.9|7296.1|7298.1|7295.3|2
1624531530000|2021-06-24 10:45:30|7298.5|7295.7|7298.1|7295.3|7298.5|7295.7|7298.1|7295.3|0
1624531540000|2021-06-24 10:45:40|7299.8|7297|7297|7294.2|7299.8|7297|7296.6|7293.8|35
1624531550000|2021-06-24 10:45:50|7296.1|7293.3|7297|7294.2|7297.6|7294.8|7296.1|7293.3|23
1624531560000|2021-06-24 10:46:00|7297.4|7294.6|7297|7294.2|7297.4|7294.6|7296.1|7293.3|20
1624531570000|2021-06-24 10:46:10|7296.1|7293.3|7299|7296.2|7300.1|7297.3|7296.1|7293.3|78
1624531580000|2021-06-24 10:46:20|7298.1|7295.3|7299|7296.2|7299|7296.2|7298|7295.2|24
1624531590000|2021-06-24 10:46:30|7300|7297.2|7299|7296.2|7300|7297.2|7299|7296.2|52
1624531600000|2021-06-24 10:46:40|||||||||2
1624531610000|2021-06-24 10:46:50|7298.9|7296.1|7299|7296.2|7299|7296.2|7298.9|7296.1|7
1624531620000|2021-06-24 10:47:00|7298.9|7296.1|7298.4|7295.6|7299|7296.2|7298|7295.2|54
1624531630000|2021-06-24 10:47:10|7298.9|7296.1|7298.4|7295.6|7299|7296.2|7298|7295.2|22
1624531640000|2021-06-24 10:47:20|7298.9|7296.1|7294|7291.2|7298.9|7296.1|7294|7291.2|85
1624531650000|2021-06-24 10:47:30|7294.9|7292.1|7294.9|7292.1|7295|7292.2|7294|7291.2|43
1624531660000|2021-06-24 10:47:40|7295|7292.2|7295|7292.2|7295|7292.2|7294|7291.2|28
1624531670000|2021-06-24 10:47:50|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294|7291.2|10
1624531680000|2021-06-24 10:48:00|7295|7292.2|7295|7292.2|7295|7292.2|7294.4|7291.6|11
1624531690000|2021-06-24 10:48:10|7294.1|7291.3|7294.9|7292.1|7295|7292.2|7294|7291.2|82
1624531700000|2021-06-24 10:48:20|7295|7292.2|7294|7291.2|7295|7292.2|7294|7291.2|14
1624531710000|2021-06-24 10:48:30|7294.1|7291.3|7294|7291.2|7295|7292.2|7294|7291.2|3
1624531720000|2021-06-24 10:48:40|7293.5|7290.7|7292|7289.2|7294|7291.2|7292|7289.2|130
1624531730000|2021-06-24 10:48:50|7292.9|7290.1|7293|7290.2|7293|7290.2|7292.9|7290.1|17
1624531740000|2021-06-24 10:49:00|7292.9|7290.1|7292|7289.2|7293|7290.2|7292|7289.2|22
1624531750000|2021-06-24 10:49:10|7292.5|7289.7|7292|7289.2|7292.9|7290.1|7292|7289.2|3
1624531760000|2021-06-24 10:49:20|7291|7288.2|7292|7289.2|7292|7289.2|7291|7288.2|35
1624531770000|2021-06-24 10:49:30|7291.9|7289.1|7291|7288.2|7292|7289.2|7291|7288.2|43
1624531780000|2021-06-24 10:49:40|7289.9|7287.1|7290|7287.2|7290|7287.2|7289.5|7286.7|43
1624531790000|2021-06-24 10:49:50|7290.9|7288.1|7290|7287.2|7290.9|7288.1|7290|7287.2|59
1624531800000|2021-06-24 10:50:00|7289|7286.2|7287.9|7285.1|7289|7286.2|7287.9|7285.1|120
1624531810000|2021-06-24 10:50:10|7287|7284.2|7288|7285.2|7288|7285.2|7286|7283.2|171
1624531820000|2021-06-24 10:50:20|7287.9|7285.1|7287|7284.2|7288|7285.2|7286.9|7284.1|42
1624531830000|2021-06-24 10:50:30|7287.1|7284.3|7286|7283.2|7288|7285.2|7285.1|7282.3|98
1624531840000|2021-06-24 10:50:40|7285|7282.2|7284|7281.2|7285|7282.2|7283|7280.2|107
1624531850000|2021-06-24 10:50:50|7285|7282.2|7285|7282.2|7286|7283.2|7285|7282.2|74
1624531860000|2021-06-24 10:51:00|7286|7283.2|7285.9|7283.1|7286|7283.2|7285|7282.2|76
1624531870000|2021-06-24 10:51:10|7286|7283.2|7285|7282.2|7286|7283.2|7285|7282.2|95
1624531880000|2021-06-24 10:51:20|7285.9|7283.1|7287|7284.2|7287|7284.2|7285.9|7283.1|25
1624531890000|2021-06-24 10:51:30|7286.5|7283.7|7286|7283.2|7287|7284.2|7286|7283.2|21
1624531900000|2021-06-24 10:51:40|7286.9|7284.1|7287|7284.2|7287|7284.2|7286|7283.2|24
1624531910000|2021-06-24 10:51:50|7286.1|7283.3|7286|7283.2|7286.1|7283.3|7286|7283.2|6
1624531920000|2021-06-24 10:52:00|7285|7282.2|7285|7282.2|7285.5|7282.7|7284|7281.2|77
1624531930000|2021-06-24 10:52:10|7285.1|7282.3|7285|7282.2|7286|7283.2|7285|7282.2|10
1624531940000|2021-06-24 10:52:20|7284.9|7282.1|7286|7283.2|7286|7283.2|7284.9|7282.1|15
1624531950000|2021-06-24 10:52:30|||||||||6
1624531960000|2021-06-24 10:52:40|7285.9|7283.1|7285|7282.2|7286|7283.2|7285|7282.2|33
1624531970000|2021-06-24 10:52:50|7286|7283.2|7285|7282.2|7286|7283.2|7285|7282.2|37
1624531980000|2021-06-24 10:53:00|||||||||15
1624531990000|2021-06-24 10:53:10|||||||||3
1624532000000|2021-06-24 10:53:20|7285.1|7282.3|7285.5|7282.7|7285.5|7282.7|7285.1|7282.3|37
1624532010000|2021-06-24 10:53:30|7286|7283.2|7286|7283.2|7286|7283.2|7286|7283.2|5
1624532020000|2021-06-24 10:53:40|7285.1|7282.3|7284|7281.2|7285.1|7282.3|7283.5|7280.7|55
1624532030000|2021-06-24 10:53:50|7284.5|7281.7|7284|7281.2|7284.9|7282.1|7284|7281.2|5
1624532040000|2021-06-24 10:54:00|||||||||4
1624532050000|2021-06-24 10:54:10|7283|7280.2|7284|7281.2|7284|7281.2|7283|7280.2|30
1624532060000|2021-06-24 10:54:20|||||||||5
1624532070000|2021-06-24 10:54:30|7283.1|7280.3|7283|7280.2|7284|7281.2|7283|7280.2|40
1624532080000|2021-06-24 10:54:40|||||||||9
1624532090000|2021-06-24 10:54:50|||||||||9
1624532100000|2021-06-24 10:55:00|7282.1|7279.3|7283|7280.2|7283|7280.2|7282|7279.2|20
1624532110000|2021-06-24 10:55:10|7282.9|7280.1|7282|7279.2|7283|7280.2|7282|7279.2|16
1624532120000|2021-06-24 10:55:20|7282.5|7279.7|7282|7279.2|7282.5|7279.7|7282|7279.2|25
1624532130000|2021-06-24 10:55:30|7283|7280.2|7282|7279.2|7283|7280.2|7282|7279.2|11
1624532140000|2021-06-24 10:55:40|7281.5|7278.7|7283|7280.2|7283|7280.2|7281.5|7278.7|20
1624532150000|2021-06-24 10:55:50|7283.5|7280.7|7283|7280.2|7284|7281.2|7283|7280.2|29
1624532160000|2021-06-24 10:56:00|7283.1|7280.3|7283|7280.2|7284|7281.2|7282.5|7279.7|46
1624532170000|2021-06-24 10:56:10|7282.5|7279.7|7283|7280.2|7283|7280.2|7282.5|7279.7|18
1624532180000|2021-06-24 10:56:20|7282.9|7280.1|7283|7280.2|7283|7280.2|7282.5|7279.7|42
1624532190000|2021-06-24 10:56:30|7282.9|7280.1|7282|7279.2|7282.9|7280.1|7281|7278.2|17
1624532200000|2021-06-24 10:56:40|7281.5|7278.7|7281|7278.2|7282|7279.2|7281|7278.2|82
1624532210000|2021-06-24 10:56:50|||||||||4
1624532220000|2021-06-24 10:57:00|7281.9|7279.1|7282|7279.2|7282|7279.2|7281|7278.2|36
1624532230000|2021-06-24 10:57:10|7281.2|7278.4|7281|7278.2|7281.2|7278.4|7281|7278.2|13
1624532240000|2021-06-24 10:57:20|||||||||5
1624532250000|2021-06-24 10:57:30|7280|7277.2|7281|7278.2|7281|7278.2|7280|7277.2|46
1624532260000|2021-06-24 10:57:40|7280.5|7277.7|7281|7278.2|7281|7278.2|7280.5|7277.7|10
1624532270000|2021-06-24 10:57:50|7281.5|7278.7|7281|7278.2|7281.5|7278.7|7281|7278.2|11
1624532280000|2021-06-24 10:58:00|7282|7279.2|7282|7279.2|7282|7279.2|7281|7278.2|44
1624532290000|2021-06-24 10:58:10|7281.1|7278.3|7280|7277.2|7281.9|7279.1|7280|7277.2|89
1624532300000|2021-06-24 10:58:20|7280.9|7278.1|7280.9|7278.1|7281|7278.2|7280.9|7278.1|36
1624532310000|2021-06-24 10:58:30|7281|7278.2|7281|7278.2|7281|7278.2|7280|7277.2|15
1624532320000|2021-06-24 10:58:40|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|38
1624532330000|2021-06-24 10:58:50|7280.5|7277.7|7280.5|7277.7|7280.9|7278.1|7280|7277.2|12
1624532340000|2021-06-24 10:59:00|7280.9|7278.1|7280.4|7277.6|7280.9|7278.1|7280|7277.2|84
1624532350000|2021-06-24 10:59:10|7280.8|7278|7280|7277.2|7280.9|7278.1|7279.9|7277.1|22
1624532360000|2021-06-24 10:59:20|7279.9|7277.1|7280|7277.2|7280|7277.2|7279.9|7277.1|1
1624532370000|2021-06-24 10:59:30|7279.9|7277.1|7280.9|7278.1|7280.9|7278.1|7279.9|7277.1|11
1624532380000|2021-06-24 10:59:40|7281|7278.2|7281.5|7278.7|7281.9|7279.1|7281|7278.2|41
1624532390000|2021-06-24 10:59:50|7281.9|7279.1|7280.9|7278.1|7281.9|7279.1|7280.9|7278.1|10
1624532400000|2021-06-24 11:00:00|7280.5|7277.7|7280.9|7278.1|7281.9|7279.1|7280.5|7277.7|66
1624532410000|2021-06-24 11:00:10|7281|7278.2|7280|7277.2|7281|7278.2|7279.9|7277.1|19
1624532420000|2021-06-24 11:00:20|7279.9|7277.1|7279|7276.2|7279.9|7277.1|7278|7275.2|116
1624532430000|2021-06-24 11:00:30|7278.5|7275.7|7278.9|7276.1|7279|7276.2|7277.9|7275.1|35
1624532440000|2021-06-24 11:00:40|7278|7275.2|7278|7275.2|7278.9|7276.1|7277.9|7275.1|53
1624532450000|2021-06-24 11:00:50|7277.9|7275.1|7279|7276.2|7279|7276.2|7277.9|7275.1|40
1624532460000|2021-06-24 11:01:00|7278.9|7276.1|7277.5|7274.7|7278.9|7276.1|7277|7274.2|39
1624532470000|2021-06-24 11:01:10|7277.9|7275.1|7275|7272.2|7277.9|7275.1|7275|7272.2|128
1624532480000|2021-06-24 11:01:20|7275.9|7273.1|7275|7272.2|7276|7273.2|7275|7272.2|22
1624532490000|2021-06-24 11:01:30|7274.5|7271.7|7275|7272.2|7275|7272.2|7273|7270.2|294
1624532500000|2021-06-24 11:01:40|7274.5|7271.7|7273|7270.2|7274.5|7271.7|7273|7270.2|44
1624532510000|2021-06-24 11:01:50|7273.9|7271.1|7275|7272.2|7275|7272.2|7273.9|7271.1|68
1624532520000|2021-06-24 11:02:00|7274|7271.2|7275|7272.2|7275|7272.2|7274|7271.2|17
1624532530000|2021-06-24 11:02:10|||||||||20
1624532540000|2021-06-24 11:02:20|7275.9|7273.1|7276|7273.2|7276.5|7273.7|7275|7272.2|78
1624532550000|2021-06-24 11:02:30|7276.5|7273.7|7276.5|7273.7|7276.9|7274.1|7275|7272.2|64
1624532560000|2021-06-24 11:02:40|7276|7273.2|7276|7273.2|7276|7273.2|7275|7272.2|15
1624532570000|2021-06-24 11:02:50|7276.5|7273.7|7276|7273.2|7276.5|7273.7|7276|7273.2|16
1624532580000|2021-06-24 11:03:00|7276.9|7274.1|7276.9|7274.1|7277|7274.2|7276|7273.2|37
1624532590000|2021-06-24 11:03:10|7276|7273.2|7276|7273.2|7276.9|7274.1|7276|7273.2|8
1624532600000|2021-06-24 11:03:20|7276.4|7273.6|7276|7273.2|7276.9|7274.1|7276|7273.2|11
1624532610000|2021-06-24 11:03:30|7276.5|7273.7|7276.9|7274.1|7276.9|7274.1|7276.5|7273.7|14
1624532620000|2021-06-24 11:03:40|7276.5|7273.7|7276.9|7274.1|7276.9|7274.1|7276.5|7273.7|1
1624532630000|2021-06-24 11:03:50|7276|7273.2|7274.5|7271.7|7276.9|7274.1|7274|7271.2|103
1624532640000|2021-06-24 11:04:00|7274.9|7272.1|7277|7274.2|7277|7274.2|7274.9|7272.1|57
1624532650000|2021-06-24 11:04:10|7277.9|7275.1|7277|7274.2|7278|7275.2|7277|7274.2|38
1624532660000|2021-06-24 11:04:20|7277.9|7275.1|7278|7275.2|7278|7275.2|7277.9|7275.1|8
1624532670000|2021-06-24 11:04:30|7277|7274.2|7277|7274.2|7277|7274.2|7277|7274.2|24
1624532680000|2021-06-24 11:04:40|7277.9|7275.1|7278|7275.2|7278|7275.2|7277.9|7275.1|8
1624532690000|2021-06-24 11:04:50|7277.9|7275.1|7278|7275.2|7278|7275.2|7277.9|7275.1|19
1624532700000|2021-06-24 11:05:00|7278.4|7275.6|7281|7278.2|7282|7279.2|7278|7275.2|103
1624532710000|2021-06-24 11:05:10|7281.5|7278.7|7282|7279.2|7285|7282.2|7281|7278.2|110
1624532720000|2021-06-24 11:05:20|7282.4|7279.6|7283|7280.2|7283|7280.2|7282.4|7279.6|19
1624532730000|2021-06-24 11:05:30|7282|7279.2|7285|7282.2|7285|7282.2|7282|7279.2|30
1624532740000|2021-06-24 11:05:40|7284.9|7282.1|7285|7282.2|7285|7282.2|7284|7281.2|91
1624532750000|2021-06-24 11:05:50|7284.1|7281.3|7285|7282.2|7285.9|7283.1|7284|7281.2|40
1624532760000|2021-06-24 11:06:00|7285.5|7282.7|7285|7282.2|7286|7283.2|7285|7282.2|19
1624532770000|2021-06-24 11:06:10|7285.4|7282.6|7285|7282.2|7285.5|7282.7|7285|7282.2|7
1624532780000|2021-06-24 11:06:20|7284.9|7282.1|7286|7283.2|7286|7283.2|7284.9|7282.1|14
1624532790000|2021-06-24 11:06:30|7286.5|7283.7|7287|7284.2|7287|7284.2|7286|7283.2|69
1624532800000|2021-06-24 11:06:40|7287.9|7285.1|7288|7285.2|7288|7285.2|7287|7284.2|42
1624532810000|2021-06-24 11:06:50|7288.9|7286.1|7288.4|7285.6|7289|7286.2|7288|7285.2|42
1624532820000|2021-06-24 11:07:00|7288|7285.2|7288|7285.2|7288.9|7286.1|7288|7285.2|20
1624532830000|2021-06-24 11:07:10|7287.9|7285.1|7288|7285.2|7288|7285.2|7287.9|7285.1|9
1624532840000|2021-06-24 11:07:20|7288.8|7286|7289|7286.2|7289|7286.2|7288.8|7286|46
1624532850000|2021-06-24 11:07:30|7288.9|7286.1|7289|7286.2|7289|7286.2|7288.9|7286.1|6
1624532860000|2021-06-24 11:07:40|7288.9|7286.1|7288.9|7286.1|7289|7286.2|7288.5|7285.7|23
1624532870000|2021-06-24 11:07:50|7289|7286.2|7288.9|7286.1|7289|7286.2|7288|7285.2|16
1624532880000|2021-06-24 11:08:00|7288|7285.2|7288|7285.2|7288|7285.2|7288|7285.2|23
1624532890000|2021-06-24 11:08:10|7288.8|7286|7289|7286.2|7290|7287.2|7288.8|7286|41
1624532900000|2021-06-24 11:08:20|||||||||9
1624532910000|2021-06-24 11:08:30|||||||||3
1624532920000|2021-06-24 11:08:40|||||||||5
1624532930000|2021-06-24 11:08:50|7288.9|7286.1|7288|7285.2|7288.9|7286.1|7288|7285.2|17
1624532940000|2021-06-24 11:09:00|7287.1|7284.3|7288|7285.2|7288|7285.2|7287|7284.2|50
1624532950000|2021-06-24 11:09:10|||||||||2
1624532960000|2021-06-24 11:09:20|7288.5|7285.7|7289|7286.2|7289|7286.2|7288.5|7285.7|29
1624532970000|2021-06-24 11:09:30|7288.9|7286.1|7290|7287.2|7290.5|7287.7|7288|7285.2|32
1624532980000|2021-06-24 11:09:40|||||||||14
1624532990000|2021-06-24 11:09:50|7290.4|7287.6|7290.9|7288.1|7290.9|7288.1|7290.4|7287.6|28
1624533000000|2021-06-24 11:10:00|7291.4|7288.6|7290|7287.2|7291.4|7288.6|7290|7287.2|44
1624533010000|2021-06-24 11:10:10|7289.9|7287.1|7290.9|7288.1|7291|7288.2|7289.9|7287.1|34
1624533020000|2021-06-24 11:10:20|7291|7288.2|7290.9|7288.1|7291|7288.2|7290.9|7288.1|22
1624533030000|2021-06-24 11:10:30|7291|7288.2|7291|7288.2|7291|7288.2|7290.9|7288.1|4
1624533040000|2021-06-24 11:10:40|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|34
1624533050000|2021-06-24 11:10:50|7291.4|7288.6|7291.9|7289.1|7293.9|7291.1|7290.9|7288.1|112
1624533060000|2021-06-24 11:11:00|7291|7288.2|7290.9|7288.1|7291|7288.2|7289.9|7287.1|42
1624533070000|2021-06-24 11:11:10|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291|7288.2|16
1624533080000|2021-06-24 11:11:20|7292|7289.2|7292.9|7290.1|7293.9|7291.1|7292|7289.2|97
1624533090000|2021-06-24 11:11:30|7293.4|7290.6|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|25
1624533100000|2021-06-24 11:11:40|7294|7291.2|7293|7290.2|7294|7291.2|7293|7290.2|19
1624533110000|2021-06-24 11:11:50|||||||||5
1624533120000|2021-06-24 11:12:00|7293.9|7291.1|7293.9|7291.1|7294|7291.2|7293.9|7291.1|16
1624533130000|2021-06-24 11:12:10|7294|7291.2|7293.9|7291.1|7294.9|7292.1|7293.9|7291.1|31
1624533140000|2021-06-24 11:12:20|7293|7290.2|7293|7290.2|7293.4|7290.6|7293|7290.2|29
1624533150000|2021-06-24 11:12:30|7293.4|7290.6|7293.9|7291.1|7293.9|7291.1|7293.4|7290.6|11
1624533160000|2021-06-24 11:12:40|||||||||9
1624533170000|2021-06-24 11:12:50|7293|7290.2|7293.9|7291.1|7294|7291.2|7293|7290.2|19
1624533180000|2021-06-24 11:13:00|7293|7290.2|7293|7290.2|7293|7290.2|7292.9|7290.1|12
1624533190000|2021-06-24 11:13:10|7292.9|7290.1|7292.4|7289.6|7292.9|7290.1|7292|7289.2|20
1624533200000|2021-06-24 11:13:20|7292|7289.2|7293|7290.2|7293|7290.2|7291.9|7289.1|6
1624533210000|2021-06-24 11:13:30|7293.9|7291.1|7289.9|7287.1|7293.9|7291.1|7289|7286.2|119
1624533220000|2021-06-24 11:13:40|7289.5|7286.7|7289.5|7286.7|7289.9|7287.1|7289|7286.2|24
1624533230000|2021-06-24 11:13:50|7289.4|7286.6|7290.9|7288.1|7291|7288.2|7289|7286.2|28
1624533240000|2021-06-24 11:14:00|7291|7288.2|7289.9|7287.1|7291|7288.2|7289|7286.2|16
1624533250000|2021-06-24 11:14:10|7290|7287.2|7291|7288.2|7291|7288.2|7289|7286.2|43
1624533260000|2021-06-24 11:14:20|7290.9|7288.1|7289.9|7287.1|7291|7288.2|7289.9|7287.1|13
1624533270000|2021-06-24 11:14:30|7290|7287.2|7289.9|7287.1|7290|7287.2|7289|7286.2|12
1624533280000|2021-06-24 11:14:40|7290|7287.2|7290.9|7288.1|7290.9|7288.1|7289.9|7287.1|11
1624533290000|2021-06-24 11:14:50|||||||||2
1624533300000|2021-06-24 11:15:00|7290.1|7287.3|7286.9|7284.1|7290.1|7287.3|7286.1|7283.3|139
1624533310000|2021-06-24 11:15:10|7287|7284.2|7286.9|7284.1|7287.1|7284.3|7286|7283.2|27
1624533320000|2021-06-24 11:15:20|7286.1|7283.3|7287|7284.2|7287|7284.2|7286|7283.2|42
1624533330000|2021-06-24 11:15:30|7286.9|7284.1|7285.9|7283.1|7287|7284.2|7285.9|7283.1|18
1624533340000|2021-06-24 11:15:40|7286.9|7284.1|7287.9|7285.1|7288|7285.2|7286.9|7284.1|43
1624533350000|2021-06-24 11:15:50|7288|7285.2|7287.9|7285.1|7288|7285.2|7287|7284.2|13
1624533360000|2021-06-24 11:16:00|7288|7285.2|7286.9|7284.1|7288|7285.2|7286.9|7284.1|11
1624533370000|2021-06-24 11:16:10|7286.1|7283.3|7285.9|7283.1|7287|7284.2|7285|7282.2|74
1624533380000|2021-06-24 11:16:20|7285|7282.2|7284|7281.2|7285|7282.2|7284|7281.2|99
1624533390000|2021-06-24 11:16:30|7284.4|7281.6|7285|7282.2|7285.1|7282.3|7283.1|7280.3|65
1624533400000|2021-06-24 11:16:40|7285.1|7282.3|7284.1|7281.3|7285.1|7282.3|7284.1|7281.3|7
1624533410000|2021-06-24 11:16:50|7284.6|7281.8|7285.1|7282.3|7285.1|7282.3|7284.6|7281.8|7
1624533420000|2021-06-24 11:17:00|7285|7282.2|7286.1|7283.3|7286.5|7283.7|7285|7282.2|40
1624533430000|2021-06-24 11:17:10|7286|7283.2|7285.9|7283.1|7286|7283.2|7285.9|7283.1|6
1624533440000|2021-06-24 11:17:20|7286|7283.2|7285.9|7283.1|7286|7283.2|7285.9|7283.1|8
1624533450000|2021-06-24 11:17:30|7286|7283.2|7286|7283.2|7286.1|7283.3|7285.1|7282.3|13
1624533460000|2021-06-24 11:17:40|||||||||5
1624533470000|2021-06-24 11:17:50|||||||||2
1624533480000|2021-06-24 11:18:00|7286.1|7283.3|7286|7283.2|7286.1|7283.3|7286|7283.2|1
1624533490000|2021-06-24 11:18:10|7287|7284.2|7287.1|7284.3|7287.1|7284.3|7287|7284.2|37
1624533500000|2021-06-24 11:18:20|7287|7284.2|7287.1|7284.3|7287.1|7284.3|7287|7284.2|11
1624533510000|2021-06-24 11:18:30|7287|7284.2|7292|7289.2|7292.9|7290.1|7287|7284.2|141
1624533520000|2021-06-24 11:18:40|7292.9|7290.1|7290.9|7288.1|7292.9|7290.1|7290.9|7288.1|40
1624533530000|2021-06-24 11:18:50|7291|7288.2|7291.9|7289.1|7291.9|7289.1|7290.9|7288.1|16
1624533540000|2021-06-24 11:19:00|7292|7289.2|7291.9|7289.1|7292|7289.2|7291.9|7289.1|21
1624533550000|2021-06-24 11:19:10|||||||||15
1624533560000|2021-06-24 11:19:20|7291.4|7288.6|7290.9|7288.1|7291.9|7289.1|7290.9|7288.1|20
1624533570000|2021-06-24 11:19:30|7291|7288.2|7292.4|7289.6|7292.9|7290.1|7291|7288.2|37
1624533580000|2021-06-24 11:19:40|7291.9|7289.1|7291.9|7289.1|7292.8|7290|7291.9|7289.1|18
1624533590000|2021-06-24 11:19:50|||||||||13
1624533600000|2021-06-24 11:20:00|7292.8|7290|7292.9|7290.1|7293|7290.2|7292.8|7290|23
1624533610000|2021-06-24 11:20:10|7292|7289.2|7291.9|7289.1|7292|7289.2|7291.9|7289.1|58
1624533620000|2021-06-24 11:20:20|7291.5|7288.7|7288.1|7285.3|7291.5|7288.7|7287|7284.2|144
1624533630000|2021-06-24 11:20:30|7288|7285.2|7288.1|7285.3|7289|7286.2|7288|7285.2|33
1624533640000|2021-06-24 11:20:40|7288|7285.2|7288|7285.2|7288.1|7285.3|7287.6|7284.8|15
1624533650000|2021-06-24 11:20:50|7288.1|7285.3|7287.1|7284.3|7288.1|7285.3|7287|7284.2|23
1624533660000|2021-06-24 11:21:00|7286.1|7283.3|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|39
1624533670000|2021-06-24 11:21:10|7287|7284.2|7287.1|7284.3|7288|7285.2|7287|7284.2|20
1624533680000|2021-06-24 11:21:20|7287.5|7284.7|7287.1|7284.3|7288.1|7285.3|7287.1|7284.3|31
1624533690000|2021-06-24 11:21:30|7287.6|7284.8|7287.6|7284.8|7288.1|7285.3|7287.1|7284.3|47
1624533700000|2021-06-24 11:21:40|7287.1|7284.3|7288.1|7285.3|7288.5|7285.7|7287.1|7284.3|30
1624533710000|2021-06-24 11:21:50|7288|7285.2|7289.1|7286.3|7289.1|7286.3|7288|7285.2|24
1624533720000|2021-06-24 11:22:00|7289|7286.2|7289.1|7286.3|7289.1|7286.3|7289|7286.2|6
1624533730000|2021-06-24 11:22:10|7288.1|7285.3|7287.5|7284.7|7288.5|7285.7|7287.1|7284.3|18
1624533750000|2021-06-24 11:22:30|7288|7285.2|7288|7285.2|7288.1|7285.3|7288|7285.2|0
1624533760000|2021-06-24 11:22:40|7288.1|7285.3|7288|7285.2|7288.1|7285.3|7287.5|7284.7|3
1624533770000|2021-06-24 11:22:50|7288.1|7285.3|7287.5|7284.7|7288.1|7285.3|7287.5|7284.7|2
1624533780000|2021-06-24 11:23:00|7288|7285.2|7288.1|7285.3|7288.1|7285.3|7288|7285.2|1
1624533790000|2021-06-24 11:23:10|7288|7285.2|7288|7285.2|7288.1|7285.3|7287.5|7284.7|6
1624533800000|2021-06-24 11:23:20|7287.6|7284.8|7292|7289.2|7292.9|7290.1|7287.6|7284.8|107
1624533810000|2021-06-24 11:23:30|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291|7288.2|9
1624533820000|2021-06-24 11:23:40|7292.4|7289.6|7292.9|7290.1|7293.9|7291.1|7292.4|7289.6|425
1624533830000|2021-06-24 11:23:50|||||||||9
1624533840000|2021-06-24 11:24:00|7292.4|7289.6|7291.9|7289.1|7292.9|7290.1|7291.9|7289.1|24
1624533850000|2021-06-24 11:24:10|7292.4|7289.6|7291.9|7289.1|7293.9|7291.1|7290.9|7288.1|49
1624533860000|2021-06-24 11:24:20|7292|7289.2|7291.9|7289.1|7292.5|7289.7|7291.9|7289.1|6
1624533870000|2021-06-24 11:24:30|7292.4|7289.6|7292.9|7290.1|7292.9|7290.1|7291.9|7289.1|23
1624533880000|2021-06-24 11:24:40|7292|7289.2|7292|7289.2|7292.9|7290.1|7291.9|7289.1|7
1624533890000|2021-06-24 11:24:50|7291.9|7289.1|7290.9|7288.1|7291.9|7289.1|7290.9|7288.1|10
1624533900000|2021-06-24 11:25:00|7290|7287.2|7290.9|7288.1|7290.9|7288.1|7289.9|7287.1|11
1624533910000|2021-06-24 11:25:10|7290|7287.2|7290.9|7288.1|7291|7288.2|7290|7287.2|9
1624533920000|2021-06-24 11:25:20|7291|7288.2|7290.9|7288.1|7291|7288.2|7290.9|7288.1|5
1624533930000|2021-06-24 11:25:30|||||||||3
1624533940000|2021-06-24 11:25:40|7291|7288.2|7290.9|7288.1|7291|7288.2|7290.9|7288.1|15
1624533950000|2021-06-24 11:25:50|7291|7288.2|7291.9|7289.1|7291.9|7289.1|7290.9|7288.1|7
1624533960000|2021-06-24 11:26:00|7291.5|7288.7|7291.9|7289.1|7291.9|7289.1|7291.5|7288.7|5
1624533970000|2021-06-24 11:26:10|||||||||4
1624533980000|2021-06-24 11:26:20|7292.4|7289.6|7292.5|7289.7|7292.5|7289.7|7292.4|7289.6|9
1624533990000|2021-06-24 11:26:30|7292|7289.2|7293|7290.2|7294|7291.2|7292|7289.2|61
1624534000000|2021-06-24 11:26:40|||||||||4
1624534010000|2021-06-24 11:26:50|7292|7289.2|7291|7288.2|7292|7289.2|7291|7288.2|35
1624534020000|2021-06-24 11:27:00|7290.9|7288.1|7290.9|7288.1|7291|7288.2|7290.9|7288.1|4
1624534030000|2021-06-24 11:27:10|7290|7287.2|7290.9|7288.1|7290.9|7288.1|7290|7287.2|9
1624534040000|2021-06-24 11:27:20|7291|7288.2|7290.9|7288.1|7291|7288.2|7290.9|7288.1|3
1624534050000|2021-06-24 11:27:30|7291|7288.2|7290.9|7288.1|7291|7288.2|7290.9|7288.1|2
1624534060000|2021-06-24 11:27:40|7291|7288.2|7291.9|7289.1|7292|7289.2|7291|7288.2|6
1624534070000|2021-06-24 11:27:50|7292|7289.2|7292.5|7289.7|7292.9|7290.1|7291.9|7289.1|19
1624534080000|2021-06-24 11:28:00|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|17
1624534090000|2021-06-24 11:28:10|7292.5|7289.7|7292|7289.2|7292.9|7290.1|7292|7289.2|11
1624534100000|2021-06-24 11:28:20|7292.4|7289.6|7292.5|7289.7|7292.9|7290.1|7292.4|7289.6|2
1624534110000|2021-06-24 11:28:30|7292|7289.2|7291.9|7289.1|7292.5|7289.7|7291.9|7289.1|2
1624534130000|2021-06-24 11:28:50|7292|7289.2|7291.9|7289.1|7292|7289.2|7291.9|7289.1|5
1624534140000|2021-06-24 11:29:00|||||||||16
1624534160000|2021-06-24 11:29:20|7291|7288.2|7291.9|7289.1|7291.9|7289.1|7291|7288.2|7
1624534170000|2021-06-24 11:29:30|||||||||1
1624534180000|2021-06-24 11:29:40|7291.5|7288.7|7290.9|7288.1|7291.5|7288.7|7290.9|7288.1|9
1624534200000|2021-06-24 11:30:00|7291|7288.2|7290.9|7288.1|7291.9|7289.1|7290.9|7288.1|21
1624534210000|2021-06-24 11:30:10|7291|7288.2|7290.9|7288.1|7291|7288.2|7290.9|7288.1|8
1624534220000|2021-06-24 11:30:20|7291|7288.2|7291.9|7289.1|7291.9|7289.1|7291|7288.2|10
1624534230000|2021-06-24 11:30:30|||||||||5
1624534240000|2021-06-24 11:30:40|7291.5|7288.7|7290.9|7288.1|7291.5|7288.7|7290.9|7288.1|21
1624534250000|2021-06-24 11:30:50|7291|7288.2|7290.9|7288.1|7291|7288.2|7290.9|7288.1|0
1624534260000|2021-06-24 11:31:00|7291|7288.2|7290.9|7288.1|7291.4|7288.6|7290.9|7288.1|14
1624534270000|2021-06-24 11:31:10|7291|7288.2|7289.4|7286.6|7291|7288.2|7288.9|7286.1|48
1624534280000|2021-06-24 11:31:20|7289|7286.2|7290.9|7288.1|7290.9|7288.1|7289|7286.2|6
1624534290000|2021-06-24 11:31:30|||||||||2
1624534300000|2021-06-24 11:31:40|7291|7288.2|7290.9|7288.1|7291.4|7288.6|7290.9|7288.1|10
1624534310000|2021-06-24 11:31:50|7291|7288.2|7291.9|7289.1|7292|7289.2|7290.9|7288.1|17
1624534320000|2021-06-24 11:32:00|7291.8|7289|7291.9|7289.1|7291.9|7289.1|7290.9|7288.1|55
1624534330000|2021-06-24 11:32:10|7291.8|7289|7290.9|7288.1|7291.9|7289.1|7290.9|7288.1|14
1624534340000|2021-06-24 11:32:20|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|5
1624534350000|2021-06-24 11:32:30|7289.4|7286.6|7289.8|7287|7289.8|7287|7288.9|7286.1|24
1624534360000|2021-06-24 11:32:40|7289.4|7286.6|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|17
1624534370000|2021-06-24 11:32:50|7289.8|7287|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|24
1624534380000|2021-06-24 11:33:00|7288|7285.2|7288.9|7286.1|7288.9|7286.1|7288|7285.2|28
1624534390000|2021-06-24 11:33:10|||||||||18
1624534400000|2021-06-24 11:33:20|7289|7286.2|7288.9|7286.1|7289|7286.2|7288.9|7286.1|6
1624534410000|2021-06-24 11:33:30|7289.8|7287|7289.9|7287.1|7290|7287.2|7289.8|7287|34
1624534420000|2021-06-24 11:33:40|7289.8|7287|7289.9|7287.1|7289.9|7287.1|7289.8|7287|7
1624534430000|2021-06-24 11:33:50|||||||||6
1624534440000|2021-06-24 11:34:00|7289|7286.2|7288|7285.2|7289|7286.2|7288|7285.2|20
1624534450000|2021-06-24 11:34:10|7288.4|7285.6|7288.9|7286.1|7288.9|7286.1|7288.4|7285.6|5
1624534460000|2021-06-24 11:34:20|7288.8|7286|7288|7285.2|7288.9|7286.1|7288|7285.2|10
1624534470000|2021-06-24 11:34:30|7287.9|7285.1|7288|7285.2|7288|7285.2|7287.9|7285.1|0
1624534480000|2021-06-24 11:34:40|7288.9|7286.1|7289|7286.2|7289|7286.2|7288.9|7286.1|8
1624534490000|2021-06-24 11:34:50|||||||||1
1624534500000|2021-06-24 11:35:00|7288.9|7286.1|7290|7287.2|7290.8|7288|7288.8|7286|33
1624534510000|2021-06-24 11:35:10|7290.4|7287.6|7290.5|7287.7|7290.9|7288.1|7290|7287.2|26
1624534520000|2021-06-24 11:35:20|7290|7287.2|7289.9|7287.1|7291|7288.2|7289.9|7287.1|32
1624534530000|2021-06-24 11:35:30|7289|7286.2|7288.9|7286.1|7289.4|7286.6|7288.9|7286.1|4
1624534540000|2021-06-24 11:35:40|7289|7286.2|7289.5|7286.7|7289.8|7287|7288.9|7286.1|17
1624534550000|2021-06-24 11:35:50|7289.9|7287.1|7290|7287.2|7290|7287.2|7289.9|7287.1|1
1624534560000|2021-06-24 11:36:00|7290.8|7288|7291.9|7289.1|7291.9|7289.1|7290.8|7288|14
1624534570000|2021-06-24 11:36:10|7292|7289.2|7291.5|7288.7|7292|7289.2|7291|7288.2|7
1624534580000|2021-06-24 11:36:20|7291.9|7289.1|7290.9|7288.1|7291.9|7289.1|7290.9|7288.1|2
1624534590000|2021-06-24 11:36:30|7291|7288.2|7291|7288.2|7291|7288.2|7290.9|7288.1|1
1624534600000|2021-06-24 11:36:40|7291.9|7289.1|7291|7288.2|7291.9|7289.1|7291|7288.2|24
1624534610000|2021-06-24 11:36:50|7290.9|7288.1|7290.9|7288.1|7291|7288.2|7290.9|7288.1|3
1624534620000|2021-06-24 11:37:00|7290.4|7287.6|7290|7287.2|7290.9|7288.1|7290|7287.2|13
1624534630000|2021-06-24 11:37:10|||||||||1
1624534650000|2021-06-24 11:37:30|7290.1|7287.3|7291|7288.2|7291|7288.2|7290.1|7287.3|9
1624534670000|2021-06-24 11:37:50|7290.1|7287.3|7290|7287.2|7290.8|7288|7290|7287.2|35
1624534680000|2021-06-24 11:38:00|7290.8|7288|7293|7290.2|7293.9|7291.1|7290.8|7288|64
1624534690000|2021-06-24 11:38:10|7292.9|7290.1|7291.9|7289.1|7292.9|7290.1|7291.9|7289.1|5
1624534700000|2021-06-24 11:38:20|7291.8|7289|7291.9|7289.1|7291.9|7289.1|7291|7288.2|14
1624534710000|2021-06-24 11:38:30|7291.4|7288.6|7289.9|7287.1|7292|7289.2|7289|7286.2|26
1624534720000|2021-06-24 11:38:40|7289|7286.2|7289.8|7287|7289.9|7287.1|7288.9|7286.1|24
1624534730000|2021-06-24 11:38:50|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|0
1624534740000|2021-06-24 11:39:00|7289|7286.2|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|9
1624534750000|2021-06-24 11:39:10|7288.9|7286.1|7289.4|7286.6|7289.8|7287|7288.8|7286|15
1624534760000|2021-06-24 11:39:20|7289.8|7287|7289.9|7287.1|7289.9|7287.1|7289.4|7286.6|0
1624534770000|2021-06-24 11:39:30|7290.4|7287.6|7288.9|7286.1|7290.4|7287.6|7287.9|7285.1|16
1624534780000|2021-06-24 11:39:40|7288.8|7286|7289.8|7287|7289.8|7287|7288.8|7286|10
1624534790000|2021-06-24 11:39:50|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288|7285.2|11
1624534800000|2021-06-24 11:40:00|7289.8|7287|7289.4|7286.6|7289.9|7287.1|7289|7286.2|9
1624534810000|2021-06-24 11:40:10|7289|7286.2|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|5
1624534820000|2021-06-24 11:40:20|7289|7286.2|7289.9|7287.1|7289.9|7287.1|7289|7286.2|2
1624534830000|2021-06-24 11:40:30|7289.8|7287|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|11
1624534840000|2021-06-24 11:40:40|7289.8|7287|7289.9|7287.1|7289.9|7287.1|7289.8|7287|2
1624534850000|2021-06-24 11:40:50|7289.8|7287|7289.9|7287.1|7289.9|7287.1|7289|7286.2|6
1624534860000|2021-06-24 11:41:00|7290|7287.2|7290.9|7288.1|7290.9|7288.1|7289.9|7287.1|11
1624534870000|2021-06-24 11:41:10|7291.9|7289.1|7292.9|7290.1|7292.9|7290.1|7291.9|7289.1|43
1624534880000|2021-06-24 11:41:20|7292.8|7290|7291.8|7289|7292.8|7290|7291|7288.2|25
1624534890000|2021-06-24 11:41:30|7291.4|7288.6|7290.9|7288.1|7291.4|7288.6|7290.9|7288.1|7
1624534900000|2021-06-24 11:41:40|||||||||1
1624534910000|2021-06-24 11:41:50|7290.8|7288|7287.9|7285.1|7290.9|7288.1|7287.8|7285|33
1624534920000|2021-06-24 11:42:00|7288|7285.2|7288.9|7286.1|7288.9|7286.1|7287.9|7285.1|3
1624534930000|2021-06-24 11:42:10|7288|7285.2|7286.9|7284.1|7288|7285.2|7286.8|7284|17
1624534950000|2021-06-24 11:42:30|7287|7284.2|7288.9|7286.1|7288.9|7286.1|7286.9|7284.1|17
1624534960000|2021-06-24 11:42:40|7288.5|7285.7|7287.9|7285.1|7288.5|7285.7|7287.9|7285.1|20
1624534970000|2021-06-24 11:42:50|7288|7285.2|7287.9|7285.1|7288.5|7285.7|7287.9|7285.1|10
1624534980000|2021-06-24 11:43:00|7288|7285.2|7288.5|7285.7|7288.5|7285.7|7287.9|7285.1|6
1624534990000|2021-06-24 11:43:10|7288.9|7286.1|7288|7285.2|7288.9|7286.1|7288|7285.2|1
1624535000000|2021-06-24 11:43:20|7287.9|7285.1|7287.9|7285.1|7288|7285.2|7287.9|7285.1|3
1624535010000|2021-06-24 11:43:30|7288|7285.2|7288.9|7286.1|7288.9|7286.1|7286.9|7284.1|16
1624535020000|2021-06-24 11:43:40|7288.5|7285.7|7289|7286.2|7289|7286.2|7288|7285.2|3
1624535030000|2021-06-24 11:43:50|7289.4|7286.6|7289.5|7286.7|7289.9|7287.1|7289|7286.2|13
1624535040000|2021-06-24 11:44:00|7289|7286.2|7288.9|7286.1|7289.5|7286.7|7288.5|7285.7|0
1624535050000|2021-06-24 11:44:10|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|0
1624535070000|2021-06-24 11:44:30|7289.4|7286.6|7290.9|7288.1|7290.9|7288.1|7289|7286.2|14
1624535080000|2021-06-24 11:44:40|7290.5|7287.7|7290|7287.2|7290.9|7288.1|7290|7287.2|2
1624535090000|2021-06-24 11:44:50|7289.9|7287.1|7290|7287.2|7290|7287.2|7289.9|7287.1|32
1624535100000|2021-06-24 11:45:00|7290.8|7288|7289.9|7287.1|7290.8|7288|7289.9|7287.1|19
1624535110000|2021-06-24 11:45:10|7289.8|7287|7289.9|7287.1|7290|7287.2|7289.4|7286.6|11
1624535120000|2021-06-24 11:45:20|7290|7287.2|7289.9|7287.1|7290|7287.2|7289.9|7287.1|1
1624535130000|2021-06-24 11:45:30|||||||||4
1624535140000|2021-06-24 11:45:40|||||||||3
1624535150000|2021-06-24 11:45:50|7289.8|7287|7288.9|7286.1|7289.8|7287|7288.9|7286.1|3
1624535160000|2021-06-24 11:46:00|||||||||15
1624535170000|2021-06-24 11:46:10|7289.8|7287|7289.9|7287.1|7289.9|7287.1|7289.4|7286.6|12
1624535180000|2021-06-24 11:46:20|7290.8|7288|7290.9|7288.1|7290.9|7288.1|7290.8|7288|46
1624535190000|2021-06-24 11:46:30|7289.9|7287.1|7290.9|7288.1|7290.9|7288.1|7289.9|7287.1|12
1624535200000|2021-06-24 11:46:40|7288.9|7286.1|7287.9|7285.1|7288.9|7286.1|7287.9|7285.1|26
1624535210000|2021-06-24 11:46:50|7288.4|7285.6|7287.9|7285.1|7288.4|7285.6|7287.9|7285.1|17
1624535220000|2021-06-24 11:47:00|7287.4|7284.6|7286.9|7284.1|7287.9|7285.1|7286.9|7284.1|22
1624535230000|2021-06-24 11:47:10|7286|7283.2|7286.9|7284.1|7286.9|7284.1|7285.9|7283.1|12
1624535240000|2021-06-24 11:47:20|7287.3|7284.5|7286.9|7284.1|7287.3|7284.5|7286.9|7284.1|12
1624535250000|2021-06-24 11:47:30|||||||||12
1624535260000|2021-06-24 11:47:40|7287.9|7285.1|7288.9|7286.1|7288.9|7286.1|7287.9|7285.1|33
1624535270000|2021-06-24 11:47:50|7288.4|7285.6|7288.9|7286.1|7288.9|7286.1|7287.9|7285.1|26
1624535280000|2021-06-24 11:48:00|||||||||4
1624535300000|2021-06-24 11:48:20|7289.8|7287|7289.9|7287.1|7289.9|7287.1|7289.8|7287|11
1624535310000|2021-06-24 11:48:30|||||||||5
1624535320000|2021-06-24 11:48:40|||||||||2
1624535340000|2021-06-24 11:49:00|7289.8|7287|7288.9|7286.1|7289.8|7287|7287.9|7285.1|30
1624535360000|2021-06-24 11:49:20|7289.8|7287|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|10
1624535370000|2021-06-24 11:49:30|7289|7286.2|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|12
1624535380000|2021-06-24 11:49:40|7289.3|7286.5|7289.4|7286.6|7289.4|7286.6|7288.9|7286.1|3
1624535390000|2021-06-24 11:49:50|7288.9|7286.1|7288.9|7286.1|7290.9|7288.1|7288.9|7286.1|11
1624535400000|2021-06-24 11:50:00|7289.3|7286.5|7288.9|7286.1|7289.9|7287.1|7287.9|7285.1|42
1624535410000|2021-06-24 11:50:10|7287.9|7285.1|7288.9|7286.1|7288.9|7286.1|7287.9|7285.1|10
1624535420000|2021-06-24 11:50:20|7288.4|7285.6|7287.9|7285.1|7288.9|7286.1|7287.9|7285.1|3
1624535430000|2021-06-24 11:50:30|7287.8|7285|7288.9|7286.1|7288.9|7286.1|7287.8|7285|14
1624535440000|2021-06-24 11:50:40|7288.4|7285.6|7288.9|7286.1|7288.9|7286.1|7287.9|7285.1|10
1624535450000|2021-06-24 11:50:50|||||||||1
1624535460000|2021-06-24 11:51:00|||||||||2
1624535470000|2021-06-24 11:51:10|7289.8|7287|7289.9|7287.1|7289.9|7287.1|7289.8|7287|19
1624535480000|2021-06-24 11:51:20|||||||||9
1624535490000|2021-06-24 11:51:30|7289.8|7287|7289.4|7286.6|7289.9|7287.1|7289.4|7286.6|4
1624535500000|2021-06-24 11:51:40|7289.8|7287|7288.9|7286.1|7289.8|7287|7288.9|7286.1|5
1624535510000|2021-06-24 11:51:50|7289.8|7287|7289.8|7287|7289.9|7287.1|7289.4|7286.6|8
1624535520000|2021-06-24 11:52:00|7289.9|7287.1|7286.9|7284.1|7289.9|7287.1|7286.8|7284|27
1624535530000|2021-06-24 11:52:10|7287.3|7284.5|7287.8|7285|7287.8|7285|7287.3|7284.5|17
1624535540000|2021-06-24 11:52:20|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.8|7284|2
1624535550000|2021-06-24 11:52:30|7287.4|7284.6|7287.9|7285.1|7288.9|7286.1|7287.4|7284.6|25
1624535560000|2021-06-24 11:52:40|7287.8|7285|7286.9|7284.1|7287.9|7285.1|7286.9|7284.1|10
1624535570000|2021-06-24 11:52:50|7287.7|7284.9|7287.9|7285.1|7287.9|7285.1|7286.9|7284.1|26
1624535580000|2021-06-24 11:53:00|7288.8|7286|7288.9|7286.1|7288.9|7286.1|7288.4|7285.6|16
1624535590000|2021-06-24 11:53:10|7288.8|7286|7288.9|7286.1|7288.9|7286.1|7288.8|7286|42
1624535600000|2021-06-24 11:53:20|7288.8|7286|7288.9|7286.1|7288.9|7286.1|7288.8|7286|1
1624535610000|2021-06-24 11:53:30|||||||||1
1624535620000|2021-06-24 11:53:40|||||||||2
1624535640000|2021-06-24 11:54:00|7289.8|7287|7288.9|7286.1|7289.8|7287|7288.9|7286.1|12
1624535660000|2021-06-24 11:54:20|7288.8|7286|7288.9|7286.1|7288.9|7286.1|7287.9|7285.1|8
1624535670000|2021-06-24 11:54:30|7288|7285.2|7286.9|7284.1|7288|7285.2|7286.8|7284|46
1624535680000|2021-06-24 11:54:40|7285.9|7283.1|7286.9|7284.1|7287.8|7285|7285.9|7283.1|24
1624535700000|2021-06-24 11:55:00|7285.9|7283.1|7286.4|7283.6|7286.9|7284.1|7285.9|7283.1|7
1624535710000|2021-06-24 11:55:10|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|8
1624535720000|2021-06-24 11:55:20|7286.4|7283.6|7284.9|7282.1|7286.8|7284|7284.9|7282.1|36
1624535730000|2021-06-24 11:55:30|7285.4|7282.6|7285.9|7283.1|7285.9|7283.1|7284.9|7282.1|17
1624535740000|2021-06-24 11:55:40|7283.9|7281.1|7284.9|7282.1|7284.9|7282.1|7283.9|7281.1|56
1624535750000|2021-06-24 11:55:50|7284.4|7281.6|7285.9|7283.1|7285.9|7283.1|7284.4|7281.6|21
1624535760000|2021-06-24 11:56:00|7285.4|7282.6|7284.9|7282.1|7285.4|7282.6|7284.9|7282.1|5
1624535770000|2021-06-24 11:56:10|7285.4|7282.6|7285.4|7282.6|7285.9|7283.1|7284.9|7282.1|17
1624535780000|2021-06-24 11:56:20|7285|7282.2|7284.4|7281.6|7285|7282.2|7283.9|7281.1|48
1624535790000|2021-06-24 11:56:30|7284|7281.2|7284.4|7281.6|7284.9|7282.1|7283.9|7281.1|19
1624535800000|2021-06-24 11:56:40|7283.9|7281.1|7284.4|7281.6|7285.9|7283.1|7283.9|7281.1|39
1624535810000|2021-06-24 11:56:50|7283.9|7281.1|7284.4|7281.6|7284.9|7282.1|7283.9|7281.1|30
1624535820000|2021-06-24 11:57:00|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|11
1624535830000|2021-06-24 11:57:10|7283.8|7281|7283.9|7281.1|7283.9|7281.1|7282.9|7280.1|19
1624535840000|2021-06-24 11:57:20|7283.5|7280.7|7282.9|7280.1|7283.9|7281.1|7282.9|7280.1|29
1624535850000|2021-06-24 11:57:30|7282.4|7279.6|7281.9|7279.1|7282.9|7280.1|7281.9|7279.1|49
1624535860000|2021-06-24 11:57:40|7281|7278.2|7280.9|7278.1|7281|7278.2|7280.9|7278.1|23
1624535870000|2021-06-24 11:57:50|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|10
1624535880000|2021-06-24 11:58:00|||||||||6
1624535890000|2021-06-24 11:58:10|7280|7277.2|7279.5|7276.7|7280|7277.2|7279|7276.2|217
1624535900000|2021-06-24 11:58:20|7279.1|7276.3|7279.9|7277.1|7279.9|7277.1|7279.1|7276.3|61
1624535910000|2021-06-24 11:58:30|7279.5|7276.7|7279.5|7276.7|7279.9|7277.1|7279.1|7276.3|13
1624535920000|2021-06-24 11:58:40|7279.1|7276.3|7278.9|7276.1|7279.9|7277.1|7277.9|7275.1|111
1624535930000|2021-06-24 11:58:50|7278.5|7275.7|7278.9|7276.1|7278.9|7276.1|7278|7275.2|31
1624535940000|2021-06-24 11:59:00|7278.5|7275.7|7278.9|7276.1|7278.9|7276.1|7278.1|7275.3|21
1624535950000|2021-06-24 11:59:10|7278.5|7275.7|7278.9|7276.1|7278.9|7276.1|7278|7275.2|40
1624535960000|2021-06-24 11:59:20|||||||||1
1624535970000|2021-06-24 11:59:30|7279.8|7277|7279.9|7277.1|7279.9|7277.1|7279.8|7277|41
1624535980000|2021-06-24 11:59:40|7280|7277.2|7280|7277.2|7280|7277.2|7279.9|7277.1|27
1624535990000|2021-06-24 11:59:50|7279.9|7277.1|7279|7276.2|7279.9|7277.1|7279|7276.2|16
1624536000000|2021-06-24 12:00:00|7278.9|7276.1|7274.9|7272.1|7279.9|7277.1|7274.1|7271.3|283
1624536010000|2021-06-24 12:00:10|7274.1|7271.3|7274.9|7272.1|7275.9|7273.1|7273.9|7271.1|190
1624536020000|2021-06-24 12:00:20|||||||||10
1624536030000|2021-06-24 12:00:30|||||||||26
1624536040000|2021-06-24 12:00:40|7275|7272.2|7276|7273.2|7276|7273.2|7275|7272.2|26
1624536050000|2021-06-24 12:00:50|7275.9|7273.1|7275.9|7273.1|7276|7273.2|7275.9|7273.1|31
1624536060000|2021-06-24 12:01:00|7276.9|7274.1|7275.8|7273|7279.9|7277.1|7275.8|7273|107
1624536070000|2021-06-24 12:01:10|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7273.9|7271.1|32
1624536080000|2021-06-24 12:01:20|7274|7271.2|7273.9|7271.1|7274|7271.2|7273.9|7271.1|10
1624536090000|2021-06-24 12:01:30|7274.8|7272|7274.9|7272.1|7274.9|7272.1|7274.4|7271.6|14
1624536100000|2021-06-24 12:01:40|7274.4|7271.6|7275.9|7273.1|7276.9|7274.1|7274.4|7271.6|198
1624536110000|2021-06-24 12:01:50|7275|7272.2|7274.8|7272|7275.8|7273|7273.9|7271.1|63
1624536120000|2021-06-24 12:02:00|7274.4|7271.6|7273.9|7271.1|7274.4|7271.6|7273.8|7271|40
1624536130000|2021-06-24 12:02:10|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|18
1624536140000|2021-06-24 12:02:20|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|2
1624536150000|2021-06-24 12:02:30|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|40
1624536160000|2021-06-24 12:02:40|7273.4|7270.6|7272.8|7270|7273.4|7270.6|7271.9|7269.1|39
1624536170000|2021-06-24 12:02:50|7271.9|7269.1|7268.9|7266.1|7271.9|7269.1|7268.9|7266.1|171
1624536180000|2021-06-24 12:03:00|7269.9|7267.1|7268.9|7266.1|7269.9|7267.1|7267.9|7265.1|99
1624536190000|2021-06-24 12:03:10|7268.8|7266|7263.9|7261.1|7268.9|7266.1|7263.9|7261.1|248
1624536200000|2021-06-24 12:03:20|7264.9|7262.1|7264.9|7262.1|7265.9|7263.1|7263.9|7261.1|78
1624536210000|2021-06-24 12:03:30|7264|7261.2|7264.9|7262.1|7264.9|7262.1|7263.9|7261.1|46
1624536220000|2021-06-24 12:03:40|7265.8|7263|7264.9|7262.1|7266.4|7263.6|7264.8|7262|61
1624536230000|2021-06-24 12:03:50|7264.4|7261.6|7265.9|7263.1|7265.9|7263.1|7263.9|7261.1|83
1624536240000|2021-06-24 12:04:00|7265.4|7262.6|7265.9|7263.1|7265.9|7263.1|7264.9|7262.1|62
1624536250000|2021-06-24 12:04:10|7265.8|7263|7263.9|7261.1|7265.8|7263|7263.9|7261.1|34
1624536260000|2021-06-24 12:04:20|7264.8|7262|7265.9|7263.1|7265.9|7263.1|7264|7261.2|55
1624536270000|2021-06-24 12:04:30|7265.4|7262.6|7264.9|7262.1|7265.8|7263|7263.9|7261.1|84
1624536280000|2021-06-24 12:04:40|7265.7|7262.9|7265.9|7263.1|7265.9|7263.1|7265.7|7262.9|32
1624536290000|2021-06-24 12:04:50|||||||||45
1624536300000|2021-06-24 12:05:00|7266.8|7264|7265.9|7263.1|7266.9|7264.1|7265.9|7263.1|49
1624536310000|2021-06-24 12:05:10|7265.8|7263|7264.9|7262.1|7265.8|7263|7264.9|7262.1|70
1624536320000|2021-06-24 12:05:20|7265.8|7263|7263.9|7261.1|7265.9|7263.1|7263.9|7261.1|55
1624536330000|2021-06-24 12:05:30|||||||||46
1624536340000|2021-06-24 12:05:40|7264.8|7262|7264.9|7262.1|7264.9|7262.1|7264.8|7262|22
1624536350000|2021-06-24 12:05:50|7264.8|7262|7266.9|7264.1|7266.9|7264.1|7264.8|7262|81
1624536360000|2021-06-24 12:06:00|7265.9|7263.1|7264.9|7262.1|7265.9|7263.1|7264.9|7262.1|30
1624536370000|2021-06-24 12:06:10|7264.8|7262|7263.9|7261.1|7264.9|7262.1|7263.9|7261.1|33
1624536380000|2021-06-24 12:06:20|7264.8|7262|7264.8|7262|7264.8|7262|7264.8|7262|13
1624536390000|2021-06-24 12:06:30|7264|7261.2|7263.8|7261|7264|7261.2|7263.8|7261|45
1624536400000|2021-06-24 12:06:40|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.8|7261|41
1624536410000|2021-06-24 12:06:50|7263.8|7261|7263.9|7261.1|7263.9|7261.1|7263.8|7261|13
1624536420000|2021-06-24 12:07:00|7264.3|7261.5|7263.9|7261.1|7264.8|7262|7263.8|7261|18
1624536430000|2021-06-24 12:07:10|7264.8|7262|7264.8|7262|7264.8|7262|7263.9|7261.1|24
1624536440000|2021-06-24 12:07:20|7264.9|7262.1|7263.9|7261.1|7264.9|7262.1|7263.9|7261.1|23
1624536450000|2021-06-24 12:07:30|7264|7261.2|7264.9|7262.1|7264.9|7262.1|7264|7261.2|21
1624536460000|2021-06-24 12:07:40|7264.8|7262|7266.8|7264|7266.8|7264|7264.8|7262|64
1624536470000|2021-06-24 12:07:50|7266|7263.2|7266.8|7264|7266.8|7264|7265.9|7263.1|13
1624536480000|2021-06-24 12:08:00|||||||||12
1624536490000|2021-06-24 12:08:10|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7
1624536500000|2021-06-24 12:08:20|7266.8|7264|7265.8|7263|7266.8|7264|7265.8|7263|20
1624536510000|2021-06-24 12:08:30|7265.9|7263.1|7265.8|7263|7265.9|7263.1|7265.8|7263|4
1624536520000|2021-06-24 12:08:40|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7264.9|7262.1|18
1624536530000|2021-06-24 12:08:50|7265.8|7263|7265.8|7263|7265.8|7263|7264.8|7262|31
1624536540000|2021-06-24 12:09:00|7265.9|7263.1|7265.8|7263|7265.9|7263.1|7265.8|7263|5
1624536550000|2021-06-24 12:09:10|7264.9|7262.1|7265.3|7262.5|7265.3|7262.5|7264.8|7262|30
1624536560000|2021-06-24 12:09:20|7264.9|7262.1|7264.9|7262.1|7265.8|7263|7264.8|7262|10
1624536570000|2021-06-24 12:09:30|7264.8|7262|7264.8|7262|7264.9|7262.1|7264.8|7262|39
1624536580000|2021-06-24 12:09:40|7265.3|7262.5|7264.9|7262.1|7265.3|7262.5|7264.9|7262.1|27
1624536590000|2021-06-24 12:09:50|7264.8|7262|7263.9|7261.1|7264.9|7262.1|7263.9|7261.1|28
1624536600000|2021-06-24 12:10:00|7263.8|7261|7263.9|7261.1|7263.9|7261.1|7263.8|7261|41
1624536610000|2021-06-24 12:10:10|7263.8|7261|7260.9|7258.1|7263.9|7261.1|7260.9|7258.1|146
1624536620000|2021-06-24 12:10:20|7259.9|7257.1|7260|7257.2|7261.9|7259.1|7258.9|7256.1|162
1624536630000|2021-06-24 12:10:30|7259.9|7257.1|7260|7257.2|7261.8|7259|7259.9|7257.1|158
1624536640000|2021-06-24 12:10:40|7259.9|7257.1|7260|7257.2|7260|7257.2|7259.4|7256.6|45
1624536650000|2021-06-24 12:10:50|7259.9|7257.1|7256|7253.2|7259.9|7257.1|7256|7253.2|145
1624536660000|2021-06-24 12:11:00|7256.9|7254.1|7258|7255.2|7259.4|7256.6|7253.9|7251.1|539
1624536670000|2021-06-24 12:11:10|7257.9|7255.1|7258.9|7256.1|7259.8|7257|7256.9|7254.1|126
1624536680000|2021-06-24 12:11:20|7258.8|7256|7258.9|7256.1|7258.9|7256.1|7257.9|7255.1|44
1624536690000|2021-06-24 12:11:30|||||||||4
1624536700000|2021-06-24 12:11:40|7259.9|7257.1|7260.8|7258|7260.9|7258.1|7259.9|7257.1|147
1624536710000|2021-06-24 12:11:50|7260.9|7258.1|7263.8|7261|7263.8|7261|7260.9|7258.1|92
1624536720000|2021-06-24 12:12:00|7262.9|7260.1|7263.8|7261|7263.9|7261.1|7261.8|7259|102
1624536730000|2021-06-24 12:12:10|7263.3|7260.5|7262.8|7260|7263.3|7260.5|7262.8|7260|40
1624536740000|2021-06-24 12:12:20|7263.4|7260.6|7261.9|7259.1|7263.8|7261|7261.9|7259.1|22
1624536750000|2021-06-24 12:12:30|7262.3|7259.5|7261.9|7259.1|7262.9|7260.1|7261.9|7259.1|53
1624536760000|2021-06-24 12:12:40|7261.8|7259|7261.9|7259.1|7261.9|7259.1|7261.8|7259|135
1624536770000|2021-06-24 12:12:50|7261.8|7259|7260.8|7258|7261.8|7259|7260.4|7257.6|106
1624536780000|2021-06-24 12:13:00|7260|7257.2|7259.9|7257.1|7260.8|7258|7257.9|7255.1|207
1624536790000|2021-06-24 12:13:10|7259|7256.2|7260.8|7258|7261.3|7258.5|7259|7256.2|101
1624536800000|2021-06-24 12:13:20|7260|7257.2|7259.9|7257.1|7260|7257.2|7258|7255.2|92
1624536810000|2021-06-24 12:13:30|7259.8|7257|7258.8|7256|7259.8|7257|7258.8|7256|14
1624536820000|2021-06-24 12:13:40|7258.9|7256.1|7258.9|7256.1|7259|7256.2|7258.4|7255.6|30
1624536830000|2021-06-24 12:13:50|7259|7256.2|7259.9|7257.1|7259.9|7257.1|7258.9|7256.1|27
1624536840000|2021-06-24 12:14:00|7260|7257.2|7260|7257.2|7260|7257.2|7259.9|7257.1|5
1624536850000|2021-06-24 12:14:10|7260.8|7258|7261.9|7259.1|7262.8|7260|7260.8|7258|55
1624536860000|2021-06-24 12:14:20|7261.8|7259|7261.8|7259|7261.9|7259.1|7261.4|7258.6|30
1624536870000|2021-06-24 12:14:30|7262.8|7260|7261.8|7259|7262.8|7260|7260.9|7258.1|37
1624536880000|2021-06-24 12:14:40|7261.4|7258.6|7261.8|7259|7261.9|7259.1|7261|7258.2|10
1624536890000|2021-06-24 12:14:50|7262.8|7260|7262.8|7260|7262.9|7260.1|7262.8|7260|25
1624536900000|2021-06-24 12:15:00|7262.4|7259.6|7260.8|7258|7262.4|7259.6|7260.8|7258|56
1624536910000|2021-06-24 12:15:10|7260.9|7258.1|7260.8|7258|7260.9|7258.1|7260.8|7258|20
1624536920000|2021-06-24 12:15:20|7260.9|7258.1|7261.9|7259.1|7262.8|7260|7260.9|7258.1|15
1624536930000|2021-06-24 12:15:30|7262.8|7260|7262.9|7260.1|7262.9|7260.1|7262.8|7260|9
1624536940000|2021-06-24 12:15:40|7263.3|7260.5|7264.8|7262|7264.9|7262.1|7263.3|7260.5|95
1624536950000|2021-06-24 12:15:50|||||||||8
1624536960000|2021-06-24 12:16:00|7264|7261.2|7264.8|7262|7264.8|7262|7263.9|7261.1|26
1624536970000|2021-06-24 12:16:10|7265.8|7263|7265.9|7263.1|7266.8|7264|7265.8|7263|70
1624536980000|2021-06-24 12:16:20|7266.3|7263.5|7266.8|7264|7266.8|7264|7265.9|7263.1|60
1624536990000|2021-06-24 12:16:30|7266.9|7264.1|7266.8|7264|7267.8|7265|7265.9|7263.1|29
1624537000000|2021-06-24 12:16:40|7266.9|7264.1|7266.8|7264|7266.9|7264.1|7266.8|7264|14
1624537010000|2021-06-24 12:16:50|7266.9|7264.1|7268.9|7266.1|7268.9|7266.1|7266.9|7264.1|73
1624537020000|2021-06-24 12:17:00|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|16
1624537030000|2021-06-24 12:17:10|7268|7265.2|7267.8|7265|7268.8|7266|7266.9|7264.1|67
1624537040000|2021-06-24 12:17:20|7266.9|7264.1|7267.9|7265.1|7268.8|7266|7266.9|7264.1|38
1624537050000|2021-06-24 12:17:30|7267.8|7265|7267.8|7265|7267.8|7265|7267.8|7265|10
1624537060000|2021-06-24 12:17:40|7267.9|7265.1|7266.8|7264|7267.9|7265.1|7265.9|7263.1|77
1624537070000|2021-06-24 12:17:50|||||||||8
1624537080000|2021-06-24 12:18:00|7266.9|7264.1|7266.8|7264|7266.9|7264.1|7266.8|7264|7
1624537090000|2021-06-24 12:18:10|||||||||3
1624537100000|2021-06-24 12:18:20|7265.9|7263.1|7265.8|7263|7265.9|7263.1|7265.8|7263|15
1624537110000|2021-06-24 12:18:30|||||||||4
1624537120000|2021-06-24 12:18:40|7265.3|7262.5|7265.8|7263|7265.8|7263|7264.8|7262|33
1624537130000|2021-06-24 12:18:50|7265.3|7262.5|7264.8|7262|7265.3|7262.5|7264.8|7262|13
1624537140000|2021-06-24 12:19:00|7263.8|7261|7263.8|7261|7263.8|7261|7263.8|7261|26
1624537150000|2021-06-24 12:19:10|7262.9|7260.1|7263.8|7261|7263.8|7261|7262.8|7260|67
1624537160000|2021-06-24 12:19:20|||||||||7
1624537170000|2021-06-24 12:19:30|7262.9|7260.1|7262.8|7260|7262.9|7260.1|7262.8|7260|8
1624537180000|2021-06-24 12:19:40|7263.8|7261|7263.8|7261|7263.9|7261.1|7263.8|7261|24
1624537190000|2021-06-24 12:19:50|||||||||8
1624537200000|2021-06-24 12:20:00|7262.9|7260.1|7262.8|7260|7262.9|7260.1|7260.9|7258.1|69
1624537210000|2021-06-24 12:20:10|7262.4|7259.6|7261.8|7259|7262.8|7260|7261.8|7259|35
1624537220000|2021-06-24 12:20:20|7260.9|7258.1|7262.4|7259.6|7262.8|7260|7260.8|7258|78
1624537230000|2021-06-24 12:20:30|7262.8|7260|7262.8|7260|7262.8|7260|7262.4|7259.6|5
1624537240000|2021-06-24 12:20:40|7262.4|7259.6|7261.9|7259.1|7262.8|7260|7261.9|7259.1|14
1624537250000|2021-06-24 12:20:50|7263.9|7261.1|7264.8|7262|7264.8|7262|7263.8|7261|79
1624537260000|2021-06-24 12:21:00|7263.9|7261.1|7264.8|7262|7264.9|7262.1|7263.8|7261|23
1624537270000|2021-06-24 12:21:10|7263|7260.2|7262.8|7260|7263.8|7261|7262.8|7260|50
1624537280000|2021-06-24 12:21:20|7262.9|7260.1|7262.8|7260|7262.9|7260.1|7262.8|7260|19
1624537290000|2021-06-24 12:21:30|7262.9|7260.1|7262.8|7260|7262.9|7260.1|7262.8|7260|20
1624537300000|2021-06-24 12:21:40|7262.9|7260.1|7261.9|7259.1|7262.9|7260.1|7261.9|7259.1|17
1624537310000|2021-06-24 12:21:50|7262.3|7259.5|7262.8|7260|7262.8|7260|7262.3|7259.5|21
1624537320000|2021-06-24 12:22:00|7262.4|7259.6|7261.9|7259.1|7262.8|7260|7261.8|7259|23
1624537330000|2021-06-24 12:22:10|7261.8|7259|7261.8|7259|7262.7|7259.9|7260.9|7258.1|29
1624537340000|2021-06-24 12:22:20|7261.9|7259.1|7260.8|7258|7261.9|7259.1|7259.9|7257.1|35
1624537350000|2021-06-24 12:22:30|7259.9|7257.1|7259.8|7257|7260.8|7258|7259.8|7257|39
1624537360000|2021-06-24 12:22:40|7259.9|7257.1|7260.9|7258.1|7261.9|7259.1|7258.9|7256.1|71
1624537370000|2021-06-24 12:22:50|7260.8|7258|7260.8|7258|7260.8|7258|7260.8|7258|4
1624537380000|2021-06-24 12:23:00|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|15
1624537390000|2021-06-24 12:23:10|7259.8|7257|7259.8|7257|7260.8|7258|7258.9|7256.1|86
1624537400000|2021-06-24 12:23:20|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|13
1624537410000|2021-06-24 12:23:30|7258.8|7256|7258.9|7256.1|7258.9|7256.1|7257.9|7255.1|32
1624537420000|2021-06-24 12:23:40|7259.3|7256.5|7258.8|7256|7259.3|7256.5|7257.9|7255.1|27
1624537430000|2021-06-24 12:23:50|7259.3|7256.5|7258.8|7256|7259.3|7256.5|7258.8|7256|32
1624537440000|2021-06-24 12:24:00|7258.3|7255.5|7258.3|7255.5|7258.8|7256|7257.9|7255.1|24
1624537450000|2021-06-24 12:24:10|7258.8|7256|7257.8|7255|7259.8|7257|7257.8|7255|71
1624537460000|2021-06-24 12:24:20|7257.4|7254.6|7255.9|7253.1|7257.8|7255|7255.9|7253.1|151
1624537470000|2021-06-24 12:24:30|7255.4|7252.6|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|82
1624537480000|2021-06-24 12:24:40|7256.4|7253.6|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|37
1624537490000|2021-06-24 12:24:50|7257.4|7254.6|7257.9|7255.1|7258|7255.2|7256.9|7254.1|45
1624537500000|2021-06-24 12:25:00|||||||||64
1624537510000|2021-06-24 12:25:10|7257|7254.2|7257.9|7255.1|7258|7255.2|7256.9|7254.1|249
1624537520000|2021-06-24 12:25:20|7257.4|7254.6|7258.9|7256.1|7258.9|7256.1|7256.9|7254.1|89
1624537530000|2021-06-24 12:25:30|7259.9|7257.1|7258.9|7256.1|7260|7257.2|7258.9|7256.1|56
1624537540000|2021-06-24 12:25:40|7258|7255.2|7257.9|7255.1|7258.4|7255.6|7257.9|7255.1|20
1624537550000|2021-06-24 12:25:50|7257.4|7254.6|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|41
1624537560000|2021-06-24 12:26:00|||||||||6
1624537570000|2021-06-24 12:26:10|7257|7254.2|7257.9|7255.1|7257.9|7255.1|7257|7254.2|28
1624537580000|2021-06-24 12:26:20|7257.5|7254.7|7256.9|7254.1|7257.9|7255.1|7256.9|7254.1|15
1624537590000|2021-06-24 12:26:30|7256|7253.2|7256|7253.2|7256.9|7254.1|7256|7253.2|39
1624537600000|2021-06-24 12:26:40|7256.4|7253.6|7254.9|7252.1|7256.4|7253.6|7254.9|7252.1|110
1624537610000|2021-06-24 12:26:50|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|18
1624537620000|2021-06-24 12:27:00|7257.2|7254.4|7255.9|7253.1|7257.2|7254.4|7254.9|7252.1|157
1624537630000|2021-06-24 12:27:10|7254.9|7252.1|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|28
1624537640000|2021-06-24 12:27:20|7254.9|7252.1|7255.4|7252.6|7255.9|7253.1|7254.9|7252.1|45
1624537650000|2021-06-24 12:27:30|7254.9|7252.1|7256.4|7253.6|7256.9|7254.1|7254.9|7252.1|54
1624537660000|2021-06-24 12:27:40|7256.8|7254|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|20
1624537670000|2021-06-24 12:27:50|7255.1|7252.3|7255.9|7253.1|7255.9|7253.1|7255|7252.2|65
1624537680000|2021-06-24 12:28:00|7255.5|7252.7|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|40
1624537690000|2021-06-24 12:28:10|7254.1|7251.3|7252|7249.2|7254.1|7251.3|7250.5|7247.7|320
1624537700000|2021-06-24 12:28:20|7251.9|7249.1|7250.9|7248.1|7251.9|7249.1|7250.9|7248.1|51
1624537710000|2021-06-24 12:28:30|7251|7248.2|7251.9|7249.1|7251.9|7249.1|7250|7247.2|60
1624537720000|2021-06-24 12:28:40|7252.9|7250.1|7251.9|7249.1|7252.9|7250.1|7251.9|7249.1|32
1624537730000|2021-06-24 12:28:50|7252.9|7250.1|7252.9|7250.1|7253.3|7250.5|7252.9|7250.1|79
1624537740000|2021-06-24 12:29:00|7253|7250.2|7253.9|7251.1|7253.9|7251.1|7251.9|7249.1|52
1624537750000|2021-06-24 12:29:10|||||||||43
1624537760000|2021-06-24 12:29:20|||||||||6
1624537770000|2021-06-24 12:29:30|||||||||15
1624537780000|2021-06-24 12:29:40|7254.8|7252|7254.9|7252.1|7254.9|7252.1|7254.8|7252|43
1624537790000|2021-06-24 12:29:50|||||||||50
1624537800000|2021-06-24 12:30:00|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|11
1624537810000|2021-06-24 12:30:10|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|2
1624537820000|2021-06-24 12:30:20|7255.9|7253.1|7255.9|7253.1|7256|7253.2|7255.9|7253.1|18
1624537830000|2021-06-24 12:30:30|7255.5|7252.7|7256.9|7254.1|7256.9|7254.1|7255.4|7252.6|35
1624537840000|2021-06-24 12:30:40|7256.4|7253.6|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|35
1624537850000|2021-06-24 12:30:50|||||||||5
1624537860000|2021-06-24 12:31:00|7256.5|7253.7|7252.9|7250.1|7256.5|7253.7|7252.9|7250.1|88
1624537870000|2021-06-24 12:31:10|7251.9|7249.1|7251.9|7249.1|7252.9|7250.1|7251|7248.2|92
1624537880000|2021-06-24 12:31:20|7252.9|7250.1|7250.9|7248.1|7252.9|7250.1|7250.9|7248.1|54
1624537890000|2021-06-24 12:31:30|7251.4|7248.6|7252.9|7250.1|7253.9|7251.1|7251|7248.2|157
1624537900000|2021-06-24 12:31:40|||||||||67
1624537910000|2021-06-24 12:31:50|7252.1|7249.3|7251.9|7249.1|7252.1|7249.3|7251.9|7249.1|70
1624537920000|2021-06-24 12:32:00|7251.5|7248.7|7250.9|7248.1|7251.9|7249.1|7250.9|7248.1|34
1624537930000|2021-06-24 12:32:10|7249.9|7247.1|7246.8|7244|7249.9|7247.1|7244.9|7242.1|358
1624537940000|2021-06-24 12:32:20|7246.9|7244.1|7245.9|7243.1|7246.9|7244.1|7245.4|7242.6|59
1624537950000|2021-06-24 12:32:30|7246|7243.2|7245.9|7243.1|7246.9|7244.1|7245.9|7243.1|52
1624537960000|2021-06-24 12:32:40|7245.4|7242.6|7244.9|7242.1|7245.4|7242.6|7244.9|7242.1|24
1624537970000|2021-06-24 12:32:50|7244.5|7241.7|7245.9|7243.1|7245.9|7243.1|7243.9|7241.1|103
1624537980000|2021-06-24 12:33:00|7245|7242.2|7244.9|7242.1|7245.9|7243.1|7243.9|7241.1|132
1624537990000|2021-06-24 12:33:10|7244.4|7241.6|7244.9|7242.1|7244.9|7242.1|7243.1|7240.3|107
1624538000000|2021-06-24 12:33:20|||||||||18
1624538010000|2021-06-24 12:33:30|7245.9|7243.1|7246.9|7244.1|7246.9|7244.1|7245.5|7242.7|142
1624538020000|2021-06-24 12:33:40|7246|7243.2|7246.9|7244.1|7246.9|7244.1|7246|7243.2|53
1624538030000|2021-06-24 12:33:50|||||||||12
1624538040000|2021-06-24 12:34:00|7246.4|7243.6|7245|7242.2|7246.9|7244.1|7245|7242.2|53
1624538050000|2021-06-24 12:34:10|7245.9|7243.1|7245|7242.2|7246|7243.2|7245|7242.2|28
1624538060000|2021-06-24 12:34:20|7245.9|7243.1|7245|7242.2|7246|7243.2|7245|7242.2|37
1624538070000|2021-06-24 12:34:30|7245.9|7243.1|7247.9|7245.1|7247.9|7245.1|7245.9|7243.1|78
1624538080000|2021-06-24 12:34:40|7248.8|7246|7249.9|7247.1|7249.9|7247.1|7248.8|7246|75
1624538090000|2021-06-24 12:34:50|7249.4|7246.6|7251.9|7249.1|7251.9|7249.1|7248.9|7246.1|46
1624538100000|2021-06-24 12:35:00|7251.4|7248.6|7250.9|7248.1|7251.4|7248.6|7249.9|7247.1|78
1624538110000|2021-06-24 12:35:10|7251|7248.2|7249.9|7247.1|7251|7248.2|7249.9|7247.1|28
1624538120000|2021-06-24 12:35:20|7249.4|7246.6|7250.9|7248.1|7250.9|7248.1|7248.1|7245.3|152
1624538130000|2021-06-24 12:35:30|7250.1|7247.3|7249.9|7247.1|7250.9|7248.1|7248.9|7246.1|46
1624538140000|2021-06-24 12:35:40|7250.8|7248|7250.9|7248.1|7250.9|7248.1|7250|7247.2|35
1624538150000|2021-06-24 12:35:50|7251|7248.2|7252.9|7250.1|7252.9|7250.1|7251|7248.2|24
1624538160000|2021-06-24 12:36:00|7253|7250.2|7253.9|7251.1|7253.9|7251.1|7253|7250.2|56
1624538170000|2021-06-24 12:36:10|7254|7251.2|7254.9|7252.1|7254.9|7252.1|7253.9|7251.1|71
1624538180000|2021-06-24 12:36:20|7254|7251.2|7253.9|7251.1|7254|7251.2|7253|7250.2|243
1624538190000|2021-06-24 12:36:30|7254|7251.2|7253.9|7251.1|7254.9|7252.1|7253.9|7251.1|17
1624538200000|2021-06-24 12:36:40|7254|7251.2|7252.9|7250.1|7254|7251.2|7252.9|7250.1|41
1624538210000|2021-06-24 12:36:50|7252.4|7249.6|7249.9|7247.1|7252.9|7250.1|7249.9|7247.1|108
1624538220000|2021-06-24 12:37:00|7250|7247.2|7249.9|7247.1|7250.4|7247.6|7249.9|7247.1|37
1624538230000|2021-06-24 12:37:10|7250|7247.2|7252.5|7249.7|7253.8|7251|7249.9|7247.1|66
1624538240000|2021-06-24 12:37:20|7252.9|7250.1|7251.9|7249.1|7252.9|7250.1|7251.9|7249.1|21
1624538250000|2021-06-24 12:37:30|7252|7249.2|7252|7249.2|7252|7249.2|7251.9|7249.1|5
1624538260000|2021-06-24 12:37:40|7252.9|7250.1|7252.9|7250.1|7253.9|7251.1|7252.9|7250.1|28
1624538270000|2021-06-24 12:37:50|7252|7249.2|7253|7250.2|7253|7250.2|7252|7249.2|13
1624538280000|2021-06-24 12:38:00|7252.9|7250.1|7253|7250.2|7253.9|7251.1|7252.9|7250.1|18
1624538290000|2021-06-24 12:38:10|7253.4|7250.6|7252.9|7250.1|7253.9|7251.1|7252|7249.2|35
1624538300000|2021-06-24 12:38:20|7252.4|7249.6|7252|7249.2|7252.4|7249.6|7251.9|7249.1|6
1624538310000|2021-06-24 12:38:30|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|7251|7248.2|32
1624538320000|2021-06-24 12:38:40|7252|7249.2|7250.9|7248.1|7252|7249.2|7250.9|7248.1|7
1624538330000|2021-06-24 12:38:50|7251|7248.2|7250.9|7248.1|7251.9|7249.1|7250.9|7248.1|6
1624538340000|2021-06-24 12:39:00|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|17
1624538350000|2021-06-24 12:39:10|7250.9|7248.1|7253.9|7251.1|7254|7251.2|7250.9|7248.1|85
1624538360000|2021-06-24 12:39:20|7252.5|7249.7|7251.9|7249.1|7252.9|7250.1|7251|7248.2|43
1624538370000|2021-06-24 12:39:30|7251|7248.2|7250.9|7248.1|7251.4|7248.6|7250.9|7248.1|14
1624538380000|2021-06-24 12:39:40|7251.8|7249|7250.9|7248.1|7251.9|7249.1|7250.9|7248.1|18
1624538390000|2021-06-24 12:39:50|7251.9|7249.1|7251|7248.2|7251.9|7249.1|7251|7248.2|36
1624538400000|2021-06-24 12:40:00|7251.4|7248.6|7251.4|7248.6|7252.4|7249.6|7250.9|7248.1|44
1624538410000|2021-06-24 12:40:10|7251.9|7249.1|7252.9|7250.1|7254|7251.2|7251.4|7248.6|43
1624538420000|2021-06-24 12:40:20|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|28
1624538430000|2021-06-24 12:40:30|7252.4|7249.6|7251.9|7249.1|7252.4|7249.6|7251|7248.2|36
1624538440000|2021-06-24 12:40:40|7252|7249.2|7249.9|7247.1|7252|7249.2|7248|7245.2|112
1624538450000|2021-06-24 12:40:50|7250|7247.2|7249|7246.2|7250.9|7248.1|7248.4|7245.6|48
1624538460000|2021-06-24 12:41:00|7248.9|7246.1|7251.9|7249.1|7252.9|7250.1|7248.9|7246.1|77
1624538470000|2021-06-24 12:41:10|7251|7248.2|7248|7245.2|7251|7248.2|7248|7245.2|85
1624538480000|2021-06-24 12:41:20|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248|7245.2|22
1624538490000|2021-06-24 12:41:30|7248|7245.2|7248.9|7246.1|7248.9|7246.1|7248|7245.2|22
1624538500000|2021-06-24 12:41:40|7249|7246.2|7249.9|7247.1|7249.9|7247.1|7249|7246.2|2
1624538510000|2021-06-24 12:41:50|7249|7246.2|7250|7247.2|7250|7247.2|7249|7246.2|37
1624538520000|2021-06-24 12:42:00|7250.4|7247.6|7250.9|7248.1|7251|7248.2|7250|7247.2|24
1624538530000|2021-06-24 12:42:10|7251|7248.2|7252|7249.2|7252|7249.2|7251|7248.2|41
1624538540000|2021-06-24 12:42:20|7252.8|7250|7252.9|7250.1|7253|7250.2|7251.9|7249.1|31
1624538550000|2021-06-24 12:42:30|7252.5|7249.7|7253.5|7250.7|7253.9|7251.1|7252|7249.2|34
1624538560000|2021-06-24 12:42:40|7253.9|7251.1|7254|7251.2|7255.8|7253|7253.5|7250.7|68
1624538570000|2021-06-24 12:42:50|7254.4|7251.6|7254|7251.2|7254.9|7252.1|7253.9|7251.1|22
1624538580000|2021-06-24 12:43:00|7254.8|7252|7254|7251.2|7254.9|7252.1|7254|7251.2|22
1624538590000|2021-06-24 12:43:10|7253.9|7251.1|7254|7251.2|7254.9|7252.1|7253.9|7251.1|23
1624538600000|2021-06-24 12:43:20|7254.8|7252|7253.4|7250.6|7254.9|7252.1|7252.9|7250.1|57
1624538610000|2021-06-24 12:43:30|7254|7251.2|7253|7250.2|7255.4|7252.6|7252.4|7249.6|90
1624538620000|2021-06-24 12:43:40|7252.9|7250.1|7250.9|7248.1|7252.9|7250.1|7250.9|7248.1|21
1624538630000|2021-06-24 12:43:50|7251|7248.2|7250.9|7248.1|7251|7248.2|7250.9|7248.1|3
1624538640000|2021-06-24 12:44:00|7250.5|7247.7|7248.9|7246.1|7250.9|7248.1|7248.9|7246.1|41
1624538650000|2021-06-24 12:44:10|7249|7246.2|7248|7245.2|7249|7246.2|7248|7245.2|16
1624538660000|2021-06-24 12:44:20|7248.8|7246|7247.9|7245.1|7248.9|7246.1|7247.9|7245.1|50
1624538670000|2021-06-24 12:44:30|7247|7244.2|7247.9|7245.1|7249.9|7247.1|7247|7244.2|435
1624538680000|2021-06-24 12:44:40|7247.5|7244.7|7243|7240.2|7247.5|7244.7|7243|7240.2|1424
1624538690000|2021-06-24 12:44:50|7243.1|7240.3|7244.1|7241.3|7244.1|7241.3|7243|7240.2|862
1624538700000|2021-06-24 12:45:00|7244|7241.2|7247.1|7244.3|7247.1|7244.3|7243.2|7240.4|93
1624538710000|2021-06-24 12:45:10|7247.2|7244.4|7245|7242.2|7249|7246.2|7245|7242.2|201
1624538720000|2021-06-24 12:45:20|7244.2|7241.4|7243.2|7240.4|7245|7242.2|7243.1|7240.3|210
1624538730000|2021-06-24 12:45:30|7243.1|7240.3|7243.1|7240.3|7244.1|7241.3|7243.1|7240.3|135
1624538740000|2021-06-24 12:45:40|7242.1|7239.3|7238.2|7235.4|7242.1|7239.3|7236.2|7233.4|421
1624538750000|2021-06-24 12:45:50|7238.7|7235.9|7239.1|7236.3|7240.1|7237.3|7238.2|7235.4|136
1624538760000|2021-06-24 12:46:00|7238.7|7235.9|7239.2|7236.4|7241.1|7238.3|7238.2|7235.4|55
1624538770000|2021-06-24 12:46:10|7240.1|7237.3|7238.2|7235.4|7240.2|7237.4|7238.1|7235.3|76
1624538780000|2021-06-24 12:46:20|7238.6|7235.8|7238.7|7235.9|7239.1|7236.3|7237.2|7234.4|110
1624538790000|2021-06-24 12:46:30|7238.6|7235.8|7238.2|7235.4|7239.2|7236.4|7236.1|7233.3|91
1624538800000|2021-06-24 12:46:40|||||||||15
1624538810000|2021-06-24 12:46:50|7239.1|7236.3|7238.2|7235.4|7239.2|7236.4|7238.1|7235.3|169
1624538820000|2021-06-24 12:47:00|7238.1|7235.3|7235.2|7232.4|7238.2|7235.4|7235.2|7232.4|80
1624538830000|2021-06-24 12:47:10|7235.1|7232.3|7235.2|7232.4|7236.2|7233.4|7235.1|7232.3|85
1624538840000|2021-06-24 12:47:20|7236.1|7233.3|7236.2|7233.4|7236.2|7233.4|7235.2|7232.4|54
1624538850000|2021-06-24 12:47:30|7234.7|7231.9|7231.2|7228.4|7234.7|7231.9|7230.1|7227.3|529
1624538860000|2021-06-24 12:47:40|7232.1|7229.3|7233.1|7230.3|7234.1|7231.3|7231.1|7228.3|361
1624538870000|2021-06-24 12:47:50|7233.2|7230.4|7233.1|7230.3|7233.2|7230.4|7232.1|7229.3|176
1624538880000|2021-06-24 12:48:00|7232.2|7229.4|7231.2|7228.4|7232.2|7229.4|7230.2|7227.4|63
1624538890000|2021-06-24 12:48:10|7230.2|7227.4|7229.2|7226.4|7232.1|7229.3|7229.1|7226.3|147
1624538900000|2021-06-24 12:48:20|7229.1|7226.3|7227.2|7224.4|7230.1|7227.3|7227.2|7224.4|96
1624538910000|2021-06-24 12:48:30|7226.7|7223.9|7226.3|7223.5|7228.6|7225.8|7226.2|7223.4|298
1624538920000|2021-06-24 12:48:40|7226.2|7223.4|7226.2|7223.4|7227|7224.2|7225.2|7222.4|120
1624538930000|2021-06-24 12:48:50|7226.1|7223.3|7227.2|7224.4|7227.2|7224.4|7225.2|7222.4|91
1624538940000|2021-06-24 12:49:00|7227.1|7224.3|7226.2|7223.4|7227.2|7224.4|7226.2|7223.4|88
1624538950000|2021-06-24 12:49:10|7227.1|7224.3|7227.2|7224.4|7227.2|7224.4|7226.2|7223.4|249
1624538960000|2021-06-24 12:49:20|7227.1|7224.3|7226.2|7223.4|7227.6|7224.8|7226.2|7223.4|105
1624538970000|2021-06-24 12:49:30|7226.1|7223.3|7226.2|7223.4|7226.2|7223.4|7225.2|7222.4|107
1624538980000|2021-06-24 12:49:40|7226.1|7223.3|7228.1|7225.3|7228.1|7225.3|7225.2|7222.4|107
1624538990000|2021-06-24 12:49:50|7228.2|7225.4|7231.2|7228.4|7232.1|7229.3|7228.2|7225.4|99
1624539000000|2021-06-24 12:50:00|7232.1|7229.3|7238|7235.2|7238.5|7235.7|7231.7|7228.9|579
1624539010000|2021-06-24 12:50:10|7238.1|7235.3|7240.1|7237.3|7241.1|7238.3|7238.1|7235.3|154
1624539020000|2021-06-24 12:50:20|7239.1|7236.3|7241.1|7238.3|7241.1|7238.3|7239.1|7236.3|76
1624539030000|2021-06-24 12:50:30|7241|7238.2|7241.1|7238.3|7241.1|7238.3|7240|7237.2|41
1624539040000|2021-06-24 12:50:40|7241|7238.2|7240.1|7237.3|7241.1|7238.3|7240|7237.2|61
1624539050000|2021-06-24 12:50:50|7240.5|7237.7|7240|7237.2|7242.1|7239.3|7239|7236.2|398
1624539060000|2021-06-24 12:51:00|7240.1|7237.3|7242.1|7239.3|7242.1|7239.3|7240.1|7237.3|80
1624539070000|2021-06-24 12:51:10|7242.5|7239.7|7243.1|7240.3|7245.1|7242.3|7242.5|7239.7|101
1624539080000|2021-06-24 12:51:20|7243|7240.2|7244|7241.2|7245|7242.2|7243|7240.2|581
1624539090000|2021-06-24 12:51:30|7244.1|7241.3|7243.1|7240.3|7244.1|7241.3|7243|7240.2|53
1624539100000|2021-06-24 12:51:40|7244|7241.2|7243.1|7240.3|7244.1|7241.3|7243.1|7240.3|61
1624539110000|2021-06-24 12:51:50|7243.5|7240.7|7243.1|7240.3|7244.1|7241.3|7243|7240.2|31
1624539120000|2021-06-24 12:52:00|7242.1|7239.3|7241.1|7238.3|7243|7240.2|7239.1|7236.3|131
1624539130000|2021-06-24 12:52:10|7242.1|7239.3|7240.9|7238.1|7245|7242.2|7240|7237.2|680
1624539140000|2021-06-24 12:52:20|7241|7238.2|7238.9|7236.1|7241|7238.2|7236.9|7234.1|126
1624539150000|2021-06-24 12:52:30|7238|7235.2|7239|7236.2|7240|7237.2|7238|7235.2|131
1624539160000|2021-06-24 12:52:40|7239.4|7236.6|7240.9|7238.1|7241|7238.2|7239|7236.2|21
1624539170000|2021-06-24 12:52:50|7241|7238.2|7241.9|7239.1|7241.9|7239.1|7240|7237.2|46
1624539180000|2021-06-24 12:53:00|7241.4|7238.6|7239|7236.2|7241.9|7239.1|7239|7236.2|24
1624539190000|2021-06-24 12:53:10|7239.8|7237|7238|7235.2|7240.9|7238.1|7238|7235.2|82
1624539200000|2021-06-24 12:53:20|7238.5|7235.7|7237.9|7235.1|7238.5|7235.7|7237.9|7235.1|11
1624539210000|2021-06-24 12:53:30|7238|7235.2|7238|7235.2|7238|7235.2|7237|7234.2|45
1624539220000|2021-06-24 12:53:40|7238.8|7236|7238|7235.2|7240|7237.2|7237.9|7235.1|72
1624539230000|2021-06-24 12:53:50|7237.9|7235.1|7239.9|7237.1|7239.9|7237.1|7237.9|7235.1|24
1624539240000|2021-06-24 12:54:00|7240|7237.2|7238.4|7235.6|7240|7237.2|7237.9|7235.1|49
1624539250000|2021-06-24 12:54:10|7238.9|7236.1|7238|7235.2|7239|7236.2|7238|7235.2|39
1624539260000|2021-06-24 12:54:20|7238.8|7236|7238.9|7236.1|7238.9|7236.1|7238|7235.2|8
1624539270000|2021-06-24 12:54:30|7239|7236.2|7239.4|7236.6|7239.9|7237.1|7239|7236.2|66
1624539280000|2021-06-24 12:54:40|7239.8|7237|7240.9|7238.1|7240.9|7238.1|7239.8|7237|15
1624539290000|2021-06-24 12:54:50|7241|7238.2|7240.9|7238.1|7241|7238.2|7240.9|7238.1|2
1624539300000|2021-06-24 12:55:00|7240|7237.2|7240.9|7238.1|7240.9|7238.1|7239.8|7237|49
1624539310000|2021-06-24 12:55:10|7239.9|7237.1|7239.9|7237.1|7240|7237.2|7238.9|7236.1|164
1624539320000|2021-06-24 12:55:20|7239.5|7236.7|7239.9|7237.1|7239.9|7237.1|7238.9|7236.1|19
1624539330000|2021-06-24 12:55:30|7239|7236.2|7239.9|7237.1|7240|7237.2|7238|7235.2|54
1624539340000|2021-06-24 12:55:40|7240|7237.2|7248.9|7246.1|7249.9|7247.1|7240|7237.2|521
1624539350000|2021-06-24 12:55:50|7249.3|7246.5|7251|7248.2|7251|7248.2|7248.9|7246.1|63
1624539360000|2021-06-24 12:56:00|7250.5|7247.7|7251.9|7249.1|7252.9|7250.1|7250.5|7247.7|224
1624539370000|2021-06-24 12:56:10|7252|7249.2|7252|7249.2|7253|7250.2|7251|7248.2|94
1624539380000|2021-06-24 12:56:20|7252.8|7250|7252.9|7250.1|7252.9|7250.1|7251.9|7249.1|39
1624539390000|2021-06-24 12:56:30|7252.8|7250|7253|7250.2|7253.9|7251.1|7252|7249.2|111
1624539400000|2021-06-24 12:56:40|7252.9|7250.1|7254.9|7252.1|7254.9|7252.1|7252|7249.2|134
1624539410000|2021-06-24 12:56:50|7255|7252.2|7255.9|7253.1|7255.9|7253.1|7254.5|7251.7|106
1624539420000|2021-06-24 12:57:00|7255.8|7253|7255.8|7253|7256|7253.2|7255.8|7253|33
1624539430000|2021-06-24 12:57:10|7256.9|7254.1|7257.9|7255.1|7258|7255.2|7255.9|7253.1|205
1624539440000|2021-06-24 12:57:20|7257.8|7255|7258.9|7256.1|7259|7256.2|7256.9|7254.1|149
1624539450000|2021-06-24 12:57:30|7258|7255.2|7256.9|7254.1|7258|7255.2|7256|7253.2|115
1624539460000|2021-06-24 12:57:40|7256.5|7253.7|7257|7254.2|7257.9|7255.1|7256|7253.2|55
1624539470000|2021-06-24 12:57:50|7257.8|7255|7256.9|7254.1|7257.9|7255.1|7255.9|7253.1|41
1624539480000|2021-06-24 12:58:00|7255.9|7253.1|7255.9|7253.1|7256|7253.2|7254.9|7252.1|78
1624539490000|2021-06-24 12:58:10|7255.8|7253|7255.9|7253.1|7256.8|7254|7254.9|7252.1|62
1624539500000|2021-06-24 12:58:20|7255.8|7253|7254.9|7252.1|7255.9|7253.1|7253.9|7251.1|72
1624539510000|2021-06-24 12:58:30|7254.1|7251.3|7254.9|7252.1|7254.9|7252.1|7253.8|7251|89
1624539520000|2021-06-24 12:58:40|7254.4|7251.6|7251.9|7249.1|7254.8|7252|7251.9|7249.1|81
1624539530000|2021-06-24 12:58:50|||||||||21
1624539540000|2021-06-24 12:59:00|7252.8|7250|7251.9|7249.1|7252.9|7250.1|7250.9|7248.1|56
1624539550000|2021-06-24 12:59:10|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|52
1624539560000|2021-06-24 12:59:20|7252.8|7250|7253.9|7251.1|7253.9|7251.1|7251.9|7249.1|47
1624539570000|2021-06-24 12:59:30|7254.8|7252|7253.9|7251.1|7254.9|7252.1|7253.9|7251.1|52
1624539580000|2021-06-24 12:59:40|7253.8|7251|7255.9|7253.1|7256.8|7254|7253.8|7251|108
1624539590000|2021-06-24 12:59:50|7256.8|7254|7258.4|7255.6|7258.8|7256|7256.8|7254|105
1624539600000|2021-06-24 13:00:00|7258.8|7256|7252.9|7250.1|7258.8|7256|7252.9|7250.1|300
1624539610000|2021-06-24 13:00:10|7253.4|7250.6|7255.9|7253.1|7255.9|7253.1|7252.8|7250|105
1624539620000|2021-06-24 13:00:20|7256.8|7254|7261.8|7259|7265.5|7262.7|7256.8|7254|971
1624539630000|2021-06-24 13:00:30|7262.7|7259.9|7260.8|7258|7264.7|7261.9|7260.8|7258|556
1624539640000|2021-06-24 13:00:40|7261.3|7258.5|7263.8|7261|7264.8|7262|7261.3|7258.5|178
1624539650000|2021-06-24 13:00:50|7263.7|7260.9|7269.7|7266.9|7270.7|7267.9|7263.7|7260.9|563
1624539660000|2021-06-24 13:01:00|7269.6|7266.8|7266.7|7263.9|7269.6|7266.8|7265.6|7262.8|202
1624539670000|2021-06-24 13:01:10|7267.6|7264.8|7267.6|7264.8|7269.7|7266.9|7267.6|7264.8|225
1624539680000|2021-06-24 13:01:20|7266.7|7263.9|7260.8|7258|7267.1|7264.3|7260.8|7258|373
1624539690000|2021-06-24 13:01:30|7259.9|7257.1|7261.3|7258.5|7261.7|7258.9|7258.8|7256|181
1624539700000|2021-06-24 13:01:40|7261.7|7258.9|7259.7|7256.9|7261.7|7258.9|7258.8|7256|119
1624539710000|2021-06-24 13:01:50|7259.8|7257|7256.8|7254|7259.8|7257|7256.8|7254|254
1624539720000|2021-06-24 13:02:00|7257.3|7254.5|7250.8|7248|7257.8|7255|7249.8|7247|255
1624539730000|2021-06-24 13:02:10|7251.7|7248.9|7256.8|7254|7258.8|7256|7251.7|7248.9|167
1624539740000|2021-06-24 13:02:20|7257.7|7254.9|7256.8|7254|7258.8|7256|7256.8|7254|91
1624539750000|2021-06-24 13:02:30|7256.7|7253.9|7254.8|7252|7257.1|7254.3|7254.8|7252|130
1624539760000|2021-06-24 13:02:40|7255.3|7252.5|7253.7|7250.9|7255.7|7252.9|7252.8|7250|63
1624539770000|2021-06-24 13:02:50|7252.8|7250|7252.8|7250|7253.7|7250.9|7252.7|7249.9|46
1624539780000|2021-06-24 13:03:00|7252.7|7249.9|7249.7|7246.9|7252.7|7249.9|7246.8|7244|227
1624539790000|2021-06-24 13:03:10|7249.8|7247|7250.7|7247.9|7250.7|7247.9|7248.8|7246|111
1624539800000|2021-06-24 13:03:20|7249.8|7247|7246.9|7244.1|7250.2|7247.4|7246.9|7244.1|273
1624539810000|2021-06-24 13:03:30|7246.8|7244|7246.9|7244.1|7246.9|7244.1|7245.9|7243.1|80
1624539820000|2021-06-24 13:03:40|7246.8|7244|7246.9|7244.1|7246.9|7244.1|7244.9|7242.1|95
1624539830000|2021-06-24 13:03:50|7247.3|7244.5|7246.9|7244.1|7248.9|7246.1|7246.9|7244.1|130
1624539840000|2021-06-24 13:04:00|7246.8|7244|7244|7241.2|7246.8|7244|7241|7238.2|349
1624539850000|2021-06-24 13:04:10|7244.1|7241.3|7251.9|7249.1|7252.9|7250.1|7244.1|7241.3|293
1624539860000|2021-06-24 13:04:20|7251|7248.2|7251.4|7248.6|7252.8|7250|7250.4|7247.6|67
1624539870000|2021-06-24 13:04:30|7250.9|7248.1|7250.4|7247.6|7250.9|7248.1|7248.8|7246|59
1624539880000|2021-06-24 13:04:40|7249.9|7247.1|7248.8|7246|7249.9|7247.1|7247.9|7245.1|77
1624539890000|2021-06-24 13:04:50|7248.9|7246.1|7246.9|7244.1|7250.8|7248|7246.9|7244.1|95
1624539900000|2021-06-24 13:05:00|7246.4|7243.6|7252.4|7249.6|7252.4|7249.6|7245.9|7243.1|85
1624539910000|2021-06-24 13:05:10|7252.8|7250|7253.9|7251.1|7255.8|7253|7251.9|7249.1|200
1624539920000|2021-06-24 13:05:20|7254.8|7252|7252.9|7250.1|7256.9|7254.1|7252.9|7250.1|674
1624539930000|2021-06-24 13:05:30|7253.9|7251.1|7252|7249.2|7253.9|7251.1|7250.9|7248.1|90
1624539940000|2021-06-24 13:05:40|7252.9|7250.1|7252.4|7249.6|7254.9|7252.1|7251.9|7249.1|88
1624539950000|2021-06-24 13:05:50|7252.9|7250.1|7250|7247.2|7253|7250.2|7250|7247.2|33
1624539960000|2021-06-24 13:06:00|7250.5|7247.7|7250.5|7247.7|7251.9|7249.1|7250.1|7247.3|59
1624539970000|2021-06-24 13:06:10|7250.9|7248.1|7249.1|7246.3|7250.9|7248.1|7247|7244.2|97
1624539980000|2021-06-24 13:06:20|7249|7246.2|7247.9|7245.1|7249.9|7247.1|7247.9|7245.1|26
1624539990000|2021-06-24 13:06:30|7247.1|7244.3|7245.9|7243.1|7248.1|7245.3|7245.9|7243.1|105
1624540000000|2021-06-24 13:06:40|7245.1|7242.3|7247|7244.2|7247|7244.2|7245|7242.2|23
1624540010000|2021-06-24 13:06:50|7247.9|7245.1|7248.9|7246.1|7250|7247.2|7247.9|7245.1|49
1624540020000|2021-06-24 13:07:00|7248|7245.2|7248|7245.2|7249|7246.2|7247.9|7245.1|26
1624540030000|2021-06-24 13:07:10|7248.9|7246.1|7247.1|7244.3|7249.9|7247.1|7247|7244.2|59
1624540040000|2021-06-24 13:07:20|7247|7244.2|7247|7244.2|7248.4|7245.6|7246.9|7244.1|21
1624540050000|2021-06-24 13:07:30|7246.9|7244.1|7245.4|7242.6|7247|7244.2|7244.5|7241.7|60
1624540060000|2021-06-24 13:07:40|7245.5|7242.7|7246.9|7244.1|7247.9|7245.1|7245|7242.2|33
1624540070000|2021-06-24 13:07:50|7247.9|7245.1|7248.9|7246.1|7249.9|7247.1|7247.9|7245.1|50
1624540080000|2021-06-24 13:08:00|7248.1|7245.3|7247.9|7245.1|7248.1|7245.3|7245.9|7243.1|56
1624540090000|2021-06-24 13:08:10|7248|7245.2|7248.9|7246.1|7249.9|7247.1|7248|7245.2|26
1624540100000|2021-06-24 13:08:20|7249.9|7247.1|7258.9|7256.1|7258.9|7256.1|7249.9|7247.1|212
1624540110000|2021-06-24 13:08:30|7258.8|7256|7255.8|7253|7259.9|7257.1|7254.8|7252|115
1624540120000|2021-06-24 13:08:40|7255.9|7253.1|7254.9|7252.1|7255.9|7253.1|7254.8|7252|50
1624540130000|2021-06-24 13:08:50|7255.9|7253.1|7256.9|7254.1|7256.9|7254.1|7255.8|7253|40
1624540140000|2021-06-24 13:09:00|7256.8|7254|7251.9|7249.1|7256.8|7254|7250.9|7248.1|189
1624540150000|2021-06-24 13:09:10|7251|7248.2|7251.9|7249.1|7251.9|7249.1|7250.9|7248.1|30
1624540160000|2021-06-24 13:09:20|7252.8|7250|7250.9|7248.1|7252.8|7250|7250.9|7248.1|30
1624540170000|2021-06-24 13:09:30|7251.9|7249.1|7248.9|7246.1|7251.9|7249.1|7247.9|7245.1|51
1624540180000|2021-06-24 13:09:40|7248.1|7245.3|7246.9|7244.1|7248.1|7245.3|7246.9|7244.1|52
1624540190000|2021-06-24 13:09:50|7247.4|7244.6|7251.4|7248.6|7251.9|7249.1|7247.4|7244.6|47
1624540200000|2021-06-24 13:10:00|7251.9|7249.1|7250.9|7248.1|7252|7249.2|7249.9|7247.1|41
1624540210000|2021-06-24 13:10:10|7251.4|7248.6|7251.9|7249.1|7254|7251.2|7251.4|7248.6|50
1624540220000|2021-06-24 13:10:20|7251.1|7248.3|7249|7246.2|7251.7|7248.9|7248.9|7246.1|76
1624540230000|2021-06-24 13:10:30|7248|7245.2|7249.9|7247.1|7250|7247.2|7247.1|7244.3|69
1624540240000|2021-06-24 13:10:40|7250|7247.2|7251.9|7249.1|7252|7249.2|7249.5|7246.7|24
1624540250000|2021-06-24 13:10:50|7252|7249.2|7254|7251.2|7255|7252.2|7252|7249.2|39
1624540260000|2021-06-24 13:11:00|7253.9|7251.1|7256.9|7254.1|7257|7254.2|7253.9|7251.1|36
1624540270000|2021-06-24 13:11:10|7257.9|7255.1|7257.9|7255.1|7258|7255.2|7256|7253.2|71
1624540280000|2021-06-24 13:11:20|7256.9|7254.1|7256.9|7254.1|7258|7255.2|7255.9|7253.1|34
1624540290000|2021-06-24 13:11:30|7256.5|7253.7|7256|7253.2|7257.9|7255.1|7255.9|7253.1|93
1624540300000|2021-06-24 13:11:40|7255.9|7253.1|7255.9|7253.1|7257|7254.2|7255|7252.2|54
1624540310000|2021-06-24 13:11:50|7256|7253.2|7256.9|7254.1|7257.9|7255.1|7255.9|7253.1|52
1624540320000|2021-06-24 13:12:00|7257|7254.2|7260.9|7258.1|7261.8|7259|7257|7254.2|182
1624540330000|2021-06-24 13:12:10|7259.9|7257.1|7258.9|7256.1|7262.9|7260.1|7257.9|7255.1|210
1624540340000|2021-06-24 13:12:20|7259.8|7257|7259.9|7257.1|7260.9|7258.1|7258.9|7256.1|34
1624540350000|2021-06-24 13:12:30|7260.8|7258|7263.7|7260.9|7264.7|7261.9|7259.9|7257.1|510
1624540360000|2021-06-24 13:12:40|7264.7|7261.9|7263.7|7260.9|7264.7|7261.9|7262.7|7259.9|94
1624540370000|2021-06-24 13:12:50|7263.8|7261|7264.2|7261.4|7264.7|7261.9|7263.7|7260.9|63
1624540380000|2021-06-24 13:13:00|7264.7|7261.9|7263.7|7260.9|7264.7|7261.9|7263.7|7260.9|21
1624540390000|2021-06-24 13:13:10|7262.8|7260|7262.8|7260|7264.7|7261.9|7262.7|7259.9|64
1624540400000|2021-06-24 13:13:20|7262.7|7259.9|7262.7|7259.9|7262.8|7260|7262.7|7259.9|22
1624540410000|2021-06-24 13:13:30|7262.2|7259.4|7260.7|7257.9|7262.2|7259.4|7258.7|7255.9|132
1624540420000|2021-06-24 13:13:40|7260.8|7258|7259.7|7256.9|7260.8|7258|7258.8|7256|28
1624540430000|2021-06-24 13:13:50|7259.8|7257|7262.7|7259.9|7263.7|7260.9|7259.8|7257|59
1624540440000|2021-06-24 13:14:00|7262.8|7260|7261.7|7258.9|7262.8|7260|7261.7|7258.9|46
1624540450000|2021-06-24 13:14:10|7261.8|7259|7260.8|7258|7262.7|7259.9|7260.7|7257.9|40
1624540460000|2021-06-24 13:14:20|7261.7|7258.9|7260.8|7258|7261.7|7258.9|7259.8|7257|21
1624540470000|2021-06-24 13:14:30|7260.7|7257.9|7262.7|7259.9|7262.8|7260|7260.7|7257.9|24
1624540480000|2021-06-24 13:14:40|7262.8|7260|7261.8|7259|7262.8|7260|7261.8|7259|29
1624540490000|2021-06-24 13:14:50|7262.2|7259.4|7261.8|7259|7262.2|7259.4|7261.8|7259|22
1624540500000|2021-06-24 13:15:00|7260.8|7258|7266.8|7264|7268.7|7265.9|7260.8|7258|163
1624540510000|2021-06-24 13:15:10|7266.7|7263.9|7269.7|7266.9|7269.8|7267|7266.2|7263.4|174
1624540520000|2021-06-24 13:15:20|7269.8|7267|7268.7|7265.9|7270.7|7267.9|7268.7|7265.9|75
1624540530000|2021-06-24 13:15:30|7268.8|7266|7266.7|7263.9|7269.7|7266.9|7266.7|7263.9|94
1624540540000|2021-06-24 13:15:40|7266.8|7264|7266.7|7263.9|7267.7|7264.9|7265.8|7263|87
1624540550000|2021-06-24 13:15:50|7265.8|7263|7269.7|7266.9|7269.7|7266.9|7265.8|7263|79
1624540560000|2021-06-24 13:16:00|7268.7|7265.9|7269.7|7266.9|7270.7|7267.9|7268.7|7265.9|76
1624540570000|2021-06-24 13:16:10|7269.2|7266.4|7269.7|7266.9|7269.7|7266.9|7269.2|7266.4|30
1624540580000|2021-06-24 13:16:20|7269.3|7266.5|7268.7|7265.9|7269.7|7266.9|7268.7|7265.9|73
1624540590000|2021-06-24 13:16:30|7267.7|7264.9|7266.7|7263.9|7267.7|7264.9|7266.7|7263.9|72
1624540600000|2021-06-24 13:16:40|7265.8|7263|7266.7|7263.9|7266.7|7263.9|7265.7|7262.9|29
1624540610000|2021-06-24 13:16:50|7265.8|7263|7268.7|7265.9|7268.8|7266|7265.7|7262.9|90
1624540620000|2021-06-24 13:17:00|7268.2|7265.4|7269.7|7266.9|7269.8|7267|7267.7|7264.9|82
1624540630000|2021-06-24 13:17:10|7269.2|7266.4|7268.7|7265.9|7269.7|7266.9|7267.7|7264.9|112
1624540640000|2021-06-24 13:17:20|7267.8|7265|7266.7|7263.9|7268.7|7265.9|7266.7|7263.9|34
1624540650000|2021-06-24 13:17:30|7266.2|7263.4|7266.7|7263.9|7267.8|7265|7265.7|7262.9|163
1624540660000|2021-06-24 13:17:40|7266.8|7264|7265.8|7263|7266.8|7264|7264.8|7262|42
1624540670000|2021-06-24 13:17:50|7265.7|7262.9|7265.8|7263|7265.8|7263|7264.7|7261.9|32
1624540680000|2021-06-24 13:18:00|7265.7|7262.9|7264.8|7262|7265.7|7262.9|7264.7|7261.9|25
1624540690000|2021-06-24 13:18:10|7264.7|7261.9|7265.7|7262.9|7265.8|7263|7263.8|7261|37
1624540700000|2021-06-24 13:18:20|7265.8|7263|7267.8|7265|7267.8|7265|7265.7|7262.9|64
1624540710000|2021-06-24 13:18:30|7267.7|7264.9|7266.9|7264.1|7267.8|7265|7266.7|7263.9|35
1624540720000|2021-06-24 13:18:40|7266.8|7264|7266.8|7264|7267.3|7264.5|7265.8|7263|30
1624540730000|2021-06-24 13:18:50|7266.7|7263.9|7266.8|7264|7268.6|7265.8|7266.7|7263.9|43
1624540740000|2021-06-24 13:19:00|7267.7|7264.9|7266.8|7264|7267.7|7264.9|7266.7|7263.9|49
1624540750000|2021-06-24 13:19:10|||||||||11
1624540760000|2021-06-24 13:19:20|7265.8|7263|7265.7|7262.9|7266.8|7264|7264.7|7261.9|73
1624540770000|2021-06-24 13:19:30|7264.8|7262|7266.8|7264|7267.7|7264.9|7264.8|7262|35
1624540780000|2021-06-24 13:19:40|7266.7|7263.9|7267.7|7264.9|7267.7|7264.9|7265.8|7263|26
1624540790000|2021-06-24 13:19:50|7268.7|7265.9|7269.2|7266.4|7269.7|7266.9|7267.7|7264.9|102
1624540800000|2021-06-24 13:20:00|7268.7|7265.9|7266.7|7263.9|7269.7|7266.9|7266.7|7263.9|67
1624540810000|2021-06-24 13:20:10|7266.8|7264|7267.7|7264.9|7267.7|7264.9|7266.8|7264|18
1624540820000|2021-06-24 13:20:20|7268.2|7265.4|7266.7|7263.9|7268.8|7266|7266.7|7263.9|71
1624540830000|2021-06-24 13:20:30|7265.8|7263|7266.9|7264.1|7268.7|7265.9|7264.8|7262|425
1624540840000|2021-06-24 13:20:40|7266.8|7264|7264.8|7262|7266.8|7264|7263.8|7261|149
1624540850000|2021-06-24 13:20:50|7263.9|7261.1|7266.3|7263.5|7266.8|7264|7263.9|7261.1|53
1624540860000|2021-06-24 13:21:00|7265.8|7263|7264.8|7262|7265.8|7263|7263.8|7261|55
1624540870000|2021-06-24 13:21:10|7264.3|7261.5|7262.9|7260.1|7264.8|7262|7261.9|7259.1|142
1624540880000|2021-06-24 13:21:20|7262.8|7260|7263.8|7261|7263.9|7261.1|7261.8|7259|119
1624540890000|2021-06-24 13:21:30|7264.3|7261.5|7266.8|7264|7266.8|7264|7263.8|7261|90
1624540900000|2021-06-24 13:21:40|7266.3|7263.5|7267.8|7265|7268.8|7266|7265.8|7263|29
1624540910000|2021-06-24 13:21:50|7266.8|7264|7265.8|7263|7267.8|7265|7264.9|7262.1|84
1624540920000|2021-06-24 13:22:00|7265|7262.2|7263.8|7261|7265|7262.2|7263.8|7261|47
1624540930000|2021-06-24 13:22:10|7263|7260.2|7261.9|7259.1|7263|7260.2|7260.9|7258.1|43
1624540940000|2021-06-24 13:22:20|7261.8|7259|7260.9|7258.1|7263.8|7261|7259.8|7257|110
1624540950000|2021-06-24 13:22:30|7260.8|7258|7259.8|7257|7260.9|7258.1|7258.8|7256|106
1624540960000|2021-06-24 13:22:40|7258.9|7256.1|7258.8|7256|7259.8|7257|7258.8|7256|42
1624540970000|2021-06-24 13:22:50|7259.3|7256.5|7258.8|7256|7259.8|7257|7258.8|7256|74
1624540980000|2021-06-24 13:23:00|7257.9|7255.1|7259.8|7257|7259.8|7257|7256.8|7254|179
1624540990000|2021-06-24 13:23:10|7259|7256.2|7257.9|7255.1|7259.8|7257|7256.8|7254|50
1624541000000|2021-06-24 13:23:20|7258.8|7256|7258.8|7256|7259.8|7257|7257.8|7255|46
1624541010000|2021-06-24 13:23:30|7258|7255.2|7258.8|7256|7258.8|7256|7257.9|7255.1|20
1624541020000|2021-06-24 13:23:40|7257.9|7255.1|7260.3|7257.5|7260.3|7257.5|7257.9|7255.1|34
1624541030000|2021-06-24 13:23:50|7260.8|7258|7260.8|7258|7260.8|7258|7259.8|7257|48
1624541040000|2021-06-24 13:24:00|7260.3|7257.5|7263.8|7261|7264.8|7262|7260.3|7257.5|163
1624541050000|2021-06-24 13:24:10|7262.9|7260.1|7262.9|7260.1|7263.8|7261|7262.8|7260|20
1624541060000|2021-06-24 13:24:20|7263.8|7261|7262.8|7260|7263.8|7261|7262.8|7260|15
1624541070000|2021-06-24 13:24:30|7261.9|7259.1|7261.8|7259|7261.9|7259.1|7261.8|7259|6
1624541080000|2021-06-24 13:24:40|7262.8|7260|7262.8|7260|7262.8|7260|7262.8|7260|12
1624541090000|2021-06-24 13:24:50|7262.9|7260.1|7264.8|7262|7264.8|7262|7262.9|7260.1|73
1624541100000|2021-06-24 13:25:00|7264.9|7262.1|7265.8|7263|7265.8|7263|7264.9|7262.1|41
1624541110000|2021-06-24 13:25:10|7265.9|7263.1|7272.7|7269.9|7273.8|7271|7265.8|7263|646
1624541120000|2021-06-24 13:25:20|7272.6|7269.8|7273.7|7270.9|7273.7|7270.9|7271.8|7269|69
1624541130000|2021-06-24 13:25:30|7273.6|7270.8|7273.7|7270.9|7274.8|7272|7272.8|7270|115
1624541140000|2021-06-24 13:25:40|7273.8|7271|7271.8|7269|7273.8|7271|7270.6|7267.8|127
1624541150000|2021-06-24 13:25:50|7271.7|7268.9|7271.7|7268.9|7271.8|7269|7270.7|7267.9|27
1624541160000|2021-06-24 13:26:00|7272.6|7269.8|7271.7|7268.9|7276.6|7273.8|7271.6|7268.8|210
1624541170000|2021-06-24 13:26:10|7272.6|7269.8|7270.7|7267.9|7272.6|7269.8|7270.7|7267.9|50
1624541180000|2021-06-24 13:26:20|7270.6|7267.8|7269.7|7266.9|7271.6|7268.8|7269.7|7266.9|56
1624541190000|2021-06-24 13:26:30|7269.8|7267|7268.7|7265.9|7270.2|7267.4|7268.6|7265.8|42
1624541200000|2021-06-24 13:26:40|7268.8|7266|7264.9|7262.1|7268.8|7266|7262.9|7260.1|220
1624541210000|2021-06-24 13:26:50|7265.8|7263|7265.8|7263|7266.3|7263.5|7264.9|7262.1|57
1624541220000|2021-06-24 13:27:00|7265.9|7263.1|7263.8|7261|7265.9|7263.1|7262.8|7260|49
1624541230000|2021-06-24 13:27:10|7263.3|7260.5|7263.8|7261|7263.8|7261|7263.3|7260.5|30
1624541240000|2021-06-24 13:27:20|7263.9|7261.1|7263.8|7261|7263.9|7261.1|7261.8|7259|55
1624541250000|2021-06-24 13:27:30|7262.8|7260|7262.8|7260|7262.8|7260|7260.9|7258.1|78
1624541260000|2021-06-24 13:27:40|7263.3|7260.5|7261.9|7259.1|7265.7|7262.9|7261.9|7259.1|70
1624541270000|2021-06-24 13:27:50|7262.8|7260|7262.8|7260|7263.3|7260.5|7262.8|7260|21
1624541280000|2021-06-24 13:28:00|7261.8|7259|7261.9|7259.1|7262.8|7260|7260.8|7258|60
1624541290000|2021-06-24 13:28:10|7261.4|7258.6|7261.9|7259.1|7261.9|7259.1|7259.9|7257.1|87
1624541300000|2021-06-24 13:28:20|7261.8|7259|7261.8|7259|7262.8|7260|7261.8|7259|13
1624541310000|2021-06-24 13:28:30|7261.3|7258.5|7261.9|7259.1|7261.9|7259.1|7260.8|7258|13
1624541320000|2021-06-24 13:28:40|7261.8|7259|7260.8|7258|7261.9|7259.1|7260.8|7258|24
1624541330000|2021-06-24 13:28:50|7259.9|7257.1|7258.8|7256|7260.3|7257.5|7258.8|7256|30
1624541340000|2021-06-24 13:29:00|7258.9|7256.1|7257.3|7254.5|7258.9|7256.1|7255.8|7253|101
1624541350000|2021-06-24 13:29:10|7256.9|7254.1|7258.8|7256|7258.8|7256|7256.9|7254.1|32
1624541360000|2021-06-24 13:29:20|7260.7|7257.9|7258.8|7256|7260.7|7257.9|7258.8|7256|41
1624541370000|2021-06-24 13:29:30|7258.9|7256.1|7260.8|7258|7260.8|7258|7258.9|7256.1|29
1624541380000|2021-06-24 13:29:40|7259.9|7257.1|7259.8|7257|7260.8|7258|7259.8|7257|18
1624541390000|2021-06-24 13:29:50|7260.7|7257.9|7258.8|7256|7260.7|7257.9|7258.8|7256|28
1624541400000|2021-06-24 13:30:00|7258|7255.2|7263.8|7261|7263.9|7261.1|7257.8|7255|182
1624541410000|2021-06-24 13:30:10|7262.8|7260|7264.8|7262|7264.9|7262.1|7261.9|7259.1|171
1624541420000|2021-06-24 13:30:20|7265.8|7263|7264.8|7262|7266.8|7264|7263.8|7261|136
1624541430000|2021-06-24 13:30:30|7263.9|7261.1|7262.8|7260|7264.8|7262|7261.8|7259|48
1624541440000|2021-06-24 13:30:40|7262.3|7259.5|7261.8|7259|7263.3|7260.5|7260.8|7258|52
1624541450000|2021-06-24 13:30:50|7261.3|7258.5|7261.8|7259|7262.8|7260|7260.9|7258.1|25
1624541460000|2021-06-24 13:31:00|7261.9|7259.1|7261.8|7259|7262.3|7259.5|7259|7256.2|83
1624541470000|2021-06-24 13:31:10|7261.9|7259.1|7257.9|7255.1|7262.8|7260|7257.8|7255|98
1624541480000|2021-06-24 13:31:20|7257.8|7255|7249|7246.2|7258.8|7256|7249|7246.2|648
1624541490000|2021-06-24 13:31:30|7249.9|7247.1|7250|7247.2|7250|7247.2|7247.5|7244.7|220
1624541500000|2021-06-24 13:31:40|7250.4|7247.6|7250|7247.2|7250.9|7248.1|7249|7246.2|75
1624541510000|2021-06-24 13:31:50|7250.9|7248.1|7253.9|7251.1|7254|7251.2|7250|7247.2|151
1624541520000|2021-06-24 13:32:00|7254.8|7252|7254.9|7252.1|7255|7252.2|7254|7251.2|106
1624541530000|2021-06-24 13:32:10|7255.8|7253|7255.9|7253.1|7256.8|7254|7254|7251.2|147
1624541540000|2021-06-24 13:32:20|7255.4|7252.6|7261|7258.2|7261|7258.2|7254|7251.2|180
1624541550000|2021-06-24 13:32:30|7260|7257.2|7259|7256.2|7260|7257.2|7258.9|7256.1|83
1624541560000|2021-06-24 13:32:40|7258.9|7256.1|7257.9|7255.1|7259|7256.2|7256|7253.2|64
1624541570000|2021-06-24 13:32:50|7258|7255.2|7258|7255.2|7258|7255.2|7257.9|7255.1|17
1624541580000|2021-06-24 13:33:00|7257.9|7255.1|7259.9|7257.1|7260.8|7258|7256.9|7254.1|503
1624541590000|2021-06-24 13:33:10|7259.8|7257|7260.8|7258|7261.9|7259.1|7259.8|7257|81
1624541600000|2021-06-24 13:33:20|7259.9|7257.1|7258.8|7256|7260.8|7258|7257.8|7255|78
1624541610000|2021-06-24 13:33:30|7258|7255.2|7257.8|7255|7258.8|7256|7256.8|7254|29
1624541620000|2021-06-24 13:33:40|7257.4|7254.6|7257.9|7255.1|7258.8|7256|7257.3|7254.5|27
1624541630000|2021-06-24 13:33:50|7257.8|7255|7256.9|7254.1|7257.9|7255.1|7255.8|7253|67
1624541640000|2021-06-24 13:34:00|7257.8|7255|7253.9|7251.1|7257.8|7255|7253.8|7251|83
1624541650000|2021-06-24 13:34:10|7253.8|7251|7255.8|7253|7255.8|7253|7253.8|7251|55
1624541660000|2021-06-24 13:34:20|7256.8|7254|7255.8|7253|7257.8|7255|7255.8|7253|49
1624541670000|2021-06-24 13:34:30|7256.7|7253.9|7254.9|7252.1|7256.8|7254|7253.8|7251|45
1624541680000|2021-06-24 13:34:40|7254.8|7252|7253.8|7251|7255.8|7253|7253.8|7251|45
1624541690000|2021-06-24 13:34:50|7253.9|7251.1|7254.8|7252|7254.8|7252|7252.8|7250|76
1624541700000|2021-06-24 13:35:00|7255.7|7252.9|7255.8|7253|7255.8|7253|7254.8|7252|28
1624541710000|2021-06-24 13:35:10|7255.9|7253.1|7255.8|7253|7256.8|7254|7254.9|7252.1|48
1624541720000|2021-06-24 13:35:20|7255.3|7252.5|7253.8|7251|7255.3|7252.5|7253.8|7251|10
1624541730000|2021-06-24 13:35:30|7252.9|7250.1|7249.9|7247.1|7252.9|7250.1|7249.9|7247.1|139
1624541740000|2021-06-24 13:35:40|7250.8|7248|7250.8|7248|7251.9|7249.1|7250.8|7248|59
1624541750000|2021-06-24 13:35:50|7250.9|7248.1|7250.8|7248|7250.9|7248.1|7250.8|7248|7
1624541760000|2021-06-24 13:36:00|7249.9|7247.1|7250.8|7248|7251.9|7249.1|7249.3|7246.5|110
1624541770000|2021-06-24 13:36:10|7250.9|7248.1|7254.8|7252|7255.8|7253|7250.9|7248.1|93
1624541780000|2021-06-24 13:36:20|7254.3|7251.5|7253.8|7251|7254.8|7252|7253.4|7250.6|25
1624541790000|2021-06-24 13:36:30|7253.9|7251.1|7251.9|7249.1|7253.9|7251.1|7250.9|7248.1|46
1624541800000|2021-06-24 13:36:40|7251.8|7249|7253.8|7251|7253.8|7251|7251.8|7249|68
1624541810000|2021-06-24 13:36:50|7253.3|7250.5|7254.8|7252|7254.8|7252|7252.8|7250|57
1624541820000|2021-06-24 13:37:00|7254.3|7251.5|7249.9|7247.1|7254.7|7251.9|7249.8|7247|70
1624541830000|2021-06-24 13:37:10|7249.8|7247|7249.8|7247|7250.9|7248.1|7249.4|7246.6|65
1624541840000|2021-06-24 13:37:20|7248.9|7246.1|7252.8|7250|7252.9|7250.1|7248.9|7246.1|92
1624541850000|2021-06-24 13:37:30|7252.9|7250.1|7253.8|7251|7253.8|7251|7251.9|7249.1|32
1624541860000|2021-06-24 13:37:40|7253.9|7251.1|7253.3|7250.5|7254.8|7252|7252.9|7250.1|80
1624541870000|2021-06-24 13:37:50|7253.8|7251|7253.8|7251|7254.8|7252|7252.9|7250.1|64
1624541880000|2021-06-24 13:38:00|7254.8|7252|7255.8|7253|7256.8|7254|7254.3|7251.5|74
1624541890000|2021-06-24 13:38:10|7255.9|7253.1|7256.8|7254|7256.8|7254|7255.9|7253.1|29
1624541900000|2021-06-24 13:38:20|7255.9|7253.1|7253.8|7251|7256.8|7254|7253.8|7251|68
1624541910000|2021-06-24 13:38:30|7254.7|7251.9|7253.8|7251|7254.9|7252.1|7253.8|7251|27
1624541920000|2021-06-24 13:38:40|7254.8|7252|7254.8|7252|7255.8|7253|7253.9|7251.1|55
1624541930000|2021-06-24 13:38:50|7254.4|7251.6|7254.9|7252.1|7255.8|7253|7252.9|7250.1|22
1624541940000|2021-06-24 13:39:00|7254.8|7252|7254.9|7252.1|7255.9|7253.1|7254.8|7252|50
1624541950000|2021-06-24 13:39:10|7254|7251.2|7253.8|7251|7255.7|7252.9|7252.8|7250|71
1624541960000|2021-06-24 13:39:20|7253.9|7251.1|7252.9|7250.1|7254.8|7252|7251.8|7249|59
1624541970000|2021-06-24 13:39:30|7253.3|7250.5|7253.9|7251.1|7254.9|7252.1|7253.3|7250.5|37
1624541980000|2021-06-24 13:39:40|7253.8|7251|7253.8|7251|7254.8|7252|7252.8|7250|49
1624541990000|2021-06-24 13:39:50|7253.9|7251.1|7254.8|7252|7254.8|7252|7253.8|7251|11
1624542000000|2021-06-24 13:40:00|7255.7|7252.9|7256.8|7254|7256.8|7254|7255.2|7252.4|37
1624542010000|2021-06-24 13:40:10|7256.7|7253.9|7254.3|7251.5|7256.8|7254|7253.8|7251|66
1624542020000|2021-06-24 13:40:20|7254.7|7251.9|7255.9|7253.1|7255.9|7253.1|7254.3|7251.5|15
1624542030000|2021-06-24 13:40:30|7255.8|7253|7254.8|7252|7255.8|7253|7254.8|7252|22
1624542040000|2021-06-24 13:40:40|7254.9|7252.1|7254.4|7251.6|7255.8|7253|7253.9|7251.1|42
1624542050000|2021-06-24 13:40:50|7254.7|7251.9|7260.9|7258.1|7261.9|7259.1|7254.7|7251.9|325
1624542060000|2021-06-24 13:41:00|7261.8|7259|7268.8|7266|7268.8|7266|7261.8|7259|229
1624542070000|2021-06-24 13:41:10|7269.3|7266.5|7267.8|7265|7269.7|7266.9|7266.7|7263.9|414
1624542080000|2021-06-24 13:41:20|7267.7|7264.9|7268.8|7266|7270.7|7267.9|7264.7|7261.9|511
1624542090000|2021-06-24 13:41:30|7269.7|7266.9|7268.8|7266|7271.7|7268.9|7268.7|7265.9|173
1624542100000|2021-06-24 13:41:40|7268.7|7265.9|7267.7|7264.9|7270.8|7268|7267.7|7264.9|203
1624542110000|2021-06-24 13:41:50|7267.8|7265|7268.8|7266|7269.8|7267|7265.7|7262.9|229
1624542120000|2021-06-24 13:42:00|7269.8|7267|7269.8|7267|7270.6|7267.8|7268.8|7266|65
1624542130000|2021-06-24 13:42:10|7269.7|7266.9|7271.8|7269|7272.7|7269.9|7269.7|7266.9|120
1624542140000|2021-06-24 13:42:20|7271.7|7268.9|7267.7|7264.9|7271.7|7268.9|7267.7|7264.9|113
1624542150000|2021-06-24 13:42:30|7266|7263.2|7264.8|7262|7266|7263.2|7260.7|7257.9|180
1624542160000|2021-06-24 13:42:40|7264.7|7261.9|7265.8|7263|7266.7|7263.9|7264.7|7261.9|42
1624542170000|2021-06-24 13:42:50|7265.9|7263.1|7266.7|7263.9|7267.7|7264.9|7265.7|7262.9|62
1624542180000|2021-06-24 13:43:00|7266.8|7264|7263.7|7260.9|7266.8|7264|7262.7|7259.9|60
1624542190000|2021-06-24 13:43:10|7263.8|7261|7262.8|7260|7263.8|7261|7261.8|7259|57
1624542200000|2021-06-24 13:43:20|7262.9|7260.1|7263.8|7261|7264.8|7262|7262.8|7260|38
1624542210000|2021-06-24 13:43:30|7263.7|7260.9|7261.8|7259|7265.7|7262.9|7261.8|7259|142
1624542220000|2021-06-24 13:43:40|7260.9|7258.1|7262.8|7260|7262.8|7260|7259.9|7257.1|103
1624542230000|2021-06-24 13:43:50|7262.7|7259.9|7262.8|7260|7263.7|7260.9|7262.7|7259.9|18
1624542240000|2021-06-24 13:44:00|7261.9|7259.1|7257.7|7254.9|7262.7|7259.9|7257.7|7254.9|111
1624542250000|2021-06-24 13:44:10|7257.8|7255|7261.7|7258.9|7261.8|7259|7257.8|7255|102
1624542260000|2021-06-24 13:44:20|7261.8|7259|7261.7|7258.9|7262.8|7260|7260.7|7257.9|90
1624542270000|2021-06-24 13:44:30|7260.9|7258.1|7261.7|7258.9|7261.7|7258.9|7259.9|7257.1|54
1624542280000|2021-06-24 13:44:40|7261.8|7259|7260.8|7258|7261.8|7259|7259.8|7257|19
1624542290000|2021-06-24 13:44:50|7260.9|7258.1|7260.7|7257.9|7262.7|7259.9|7259.9|7257.1|53
1624542300000|2021-06-24 13:45:00|7261.7|7258.9|7262.7|7259.9|7262.9|7260.1|7260.8|7258|73
1624542310000|2021-06-24 13:45:10|7262.8|7260|7269.6|7266.8|7270.5|7267.7|7262.8|7260|498
1624542320000|2021-06-24 13:45:20|7268.7|7265.9|7267.7|7264.9|7268.7|7265.9|7266.7|7263.9|742
1624542330000|2021-06-24 13:45:30|7266.7|7263.9|7261.9|7259.1|7267.2|7264.4|7260.9|7258.1|254
1624542340000|2021-06-24 13:45:40|7261.8|7259|7260.9|7258.1|7262.7|7259.9|7259.9|7257.1|75
1624542350000|2021-06-24 13:45:50|7261.9|7259.1|7259.9|7257.1|7261.9|7259.1|7259.9|7257.1|58
1624542360000|2021-06-24 13:46:00|7260.3|7257.5|7258.9|7256.1|7260.9|7258.1|7258.3|7255.5|146
1624542370000|2021-06-24 13:46:10|7258.8|7256|7260.9|7258.1|7260.9|7258.1|7258.8|7256|78
1624542380000|2021-06-24 13:46:20|7260.4|7257.6|7256.4|7253.6|7260.4|7257.6|7255|7252.2|299
1624542390000|2021-06-24 13:46:30|7256|7253.2|7255|7252.2|7256.9|7254.1|7253.9|7251.1|137
1624542400000|2021-06-24 13:46:40|7255.9|7253.1|7259|7256.2|7259|7256.2|7254.9|7252.1|68
1624542410000|2021-06-24 13:46:50|7258.9|7256.1|7260|7257.2|7260|7257.2|7258|7255.2|42
1624542420000|2021-06-24 13:47:00|7259.9|7257.1|7264.9|7262.1|7267|7264.2|7259|7256.2|1113
1624542430000|2021-06-24 13:47:10|7265.9|7263.1|7266.9|7264.1|7267.9|7265.1|7265.9|7263.1|82
1624542440000|2021-06-24 13:47:20|7267.3|7264.5|7267.8|7265|7268.7|7265.9|7266.8|7264|67
1624542450000|2021-06-24 13:47:30|7267.9|7265.1|7270.9|7268.1|7270.9|7268.1|7266.9|7264.1|122
1624542460000|2021-06-24 13:47:40|7271.9|7269.1|7268.9|7266.1|7271.9|7269.1|7267.8|7265|207
1624542470000|2021-06-24 13:47:50|7269.3|7266.5|7268.9|7266.1|7269.9|7267.1|7268.8|7266|91
1624542480000|2021-06-24 13:48:00|7268.8|7266|7271.7|7268.9|7271.8|7269|7268.8|7266|153
1624542490000|2021-06-24 13:48:10|7271.3|7268.5|7272.7|7269.9|7272.7|7269.9|7270.3|7267.5|110
1624542500000|2021-06-24 13:48:20|7274.9|7272.1|7270.9|7268.1|7274.9|7272.1|7270.8|7268|574
1624542510000|2021-06-24 13:48:30|7271.7|7268.9|7270.9|7268.1|7272.7|7269.9|7268.9|7266.1|124
1624542520000|2021-06-24 13:48:40|7271.7|7268.9|7271.3|7268.5|7271.9|7269.1|7270.8|7268|44
1624542530000|2021-06-24 13:48:50|7270.9|7268.1|7271.9|7269.1|7272.9|7270.1|7269.8|7267|110
1624542540000|2021-06-24 13:49:00|7271|7268.2|7271.8|7269|7271.9|7269.1|7270.8|7268|59
1624542550000|2021-06-24 13:49:10|7271.7|7268.9|7272.7|7269.9|7272.9|7270.1|7271.3|7268.5|98
1624542560000|2021-06-24 13:49:20|7272.8|7270|7271.9|7269.1|7272.9|7270.1|7271.8|7269|25
1624542570000|2021-06-24 13:49:30|7271.8|7269|7270.9|7268.1|7273.8|7271|7270.8|7268|95
1624542580000|2021-06-24 13:49:40|7270.8|7268|7269.9|7267.1|7270.8|7268|7268.8|7266|36
1624542590000|2021-06-24 13:49:50|7269.8|7267|7271.8|7269|7271.8|7269|7269.8|7267|23
1624542600000|2021-06-24 13:50:00|7271.9|7269.1|7271.9|7269.1|7272.9|7270.1|7271.8|7269|64
1624542610000|2021-06-24 13:50:10|7272.7|7269.9|7274.8|7272|7274.9|7272.1|7271.9|7269.1|66
1624542620000|2021-06-24 13:50:20|7274.9|7272.1|7273.7|7270.9|7275.7|7272.9|7272.9|7270.1|118
1624542630000|2021-06-24 13:50:30|7272.9|7270.1|7273.9|7271.1|7273.9|7271.1|7272.9|7270.1|36
1624542640000|2021-06-24 13:50:40|7274.8|7272|7276.8|7274|7276.9|7274.1|7274.8|7272|84
1624542650000|2021-06-24 13:50:50|7276.9|7274.1|7275.9|7273.1|7277.8|7275|7275.9|7273.1|173
1624542660000|2021-06-24 13:51:00|7275.8|7273|7275.9|7273.1|7275.9|7273.1|7274.8|7272|85
1624542670000|2021-06-24 13:51:10|7275.8|7273|7273.7|7270.9|7276.3|7273.5|7272.9|7270.1|195
1624542680000|2021-06-24 13:51:20|7272.9|7270.1|7270.1|7267.3|7272.9|7270.1|7269.1|7266.3|1076
1624542690000|2021-06-24 13:51:30|7269.1|7266.3|7271.1|7268.3|7271.1|7268.3|7269.1|7266.3|39
1624542700000|2021-06-24 13:51:40|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|7271.1|7268.3|22
1624542710000|2021-06-24 13:51:50|7273.1|7270.3|7274.1|7271.3|7275.1|7272.3|7272.1|7269.3|149
1624542720000|2021-06-24 13:52:00|7273.2|7270.4|7272.1|7269.3|7273.2|7270.4|7272.1|7269.3|60
1624542730000|2021-06-24 13:52:10|7272.6|7269.8|7277|7274.2|7277|7274.2|7271.5|7268.7|315
1624542740000|2021-06-24 13:52:20|7277.9|7275.1|7277|7274.2|7278.9|7276.1|7277|7274.2|71
1624542750000|2021-06-24 13:52:30|7277.9|7275.1|7278|7275.2|7278|7275.2|7276.4|7273.6|67
1624542760000|2021-06-24 13:52:40|7277.9|7275.1|7276|7273.2|7277.9|7275.1|7276|7273.2|43
1624542770000|2021-06-24 13:52:50|7276.9|7274.1|7277|7274.2|7277|7274.2|7276|7273.2|79
1624542780000|2021-06-24 13:53:00|7278|7275.2|7280|7277.2|7280|7277.2|7278|7275.2|111
1624542790000|2021-06-24 13:53:10|7280.9|7278.1|7282|7279.2|7282|7279.2|7280|7277.2|146
1624542800000|2021-06-24 13:53:20|7281.9|7279.1|7281.9|7279.1|7284.9|7282.1|7281.9|7279.1|197
1624542810000|2021-06-24 13:53:30|7282.4|7279.6|7282.9|7280.1|7283.4|7280.6|7281|7278.2|127
1624542820000|2021-06-24 13:53:40|7283|7280.2|7281|7278.2|7283|7280.2|7280.9|7278.1|62
1624542830000|2021-06-24 13:53:50|7281.9|7279.1|7282|7279.2|7282.9|7280.1|7281.9|7279.1|67
1624542840000|2021-06-24 13:54:00|7281.9|7279.1|7283.9|7281.1|7284|7281.2|7281.9|7279.1|87
1624542850000|2021-06-24 13:54:10|7283.4|7280.6|7283|7280.2|7284.9|7282.1|7282|7279.2|179
1624542860000|2021-06-24 13:54:20|7282.9|7280.1|7281.9|7279.1|7282.9|7280.1|7280.9|7278.1|35
1624542870000|2021-06-24 13:54:30|7282|7279.2|7281.9|7279.1|7282|7279.2|7280.9|7278.1|95
1624542880000|2021-06-24 13:54:40|7281|7278.2|7281|7278.2|7281|7278.2|7280.9|7278.1|43
1624542890000|2021-06-24 13:54:50|7280.9|7278.1|7280|7277.2|7281.9|7279.1|7280|7277.2|64
1624542900000|2021-06-24 13:55:00|7280.4|7277.6|7283.4|7280.6|7284.9|7282.1|7280.4|7277.6|128
1624542910000|2021-06-24 13:55:10|7283.9|7281.1|7281.9|7279.1|7284|7281.2|7281.9|7279.1|98
1624542920000|2021-06-24 13:55:20|7282|7279.2|7283|7280.2|7283.9|7281.1|7282|7279.2|55
1624542930000|2021-06-24 13:55:30|7282.9|7280.1|7279.4|7276.6|7283|7280.2|7279|7276.2|66
1624542940000|2021-06-24 13:55:40|7279.9|7277.1|7278.9|7276.1|7280|7277.2|7278.9|7276.1|23
1624542950000|2021-06-24 13:55:50|7279|7276.2|7281.9|7279.1|7282.8|7280|7278|7275.2|114
1624542960000|2021-06-24 13:56:00|7282|7279.2|7283.9|7281.1|7284.4|7281.6|7282|7279.2|120
1624542970000|2021-06-24 13:56:10|7284.3|7281.5|7284|7281.2|7284.9|7282.1|7283.9|7281.1|47
1624542980000|2021-06-24 13:56:20|7283.9|7281.1|7280.9|7278.1|7284.8|7282|7280.9|7278.1|85
1624542990000|2021-06-24 13:56:30|7281|7278.2|7280.9|7278.1|7282|7279.2|7280.9|7278.1|15
1624543000000|2021-06-24 13:56:40|7281|7278.2|7281|7278.2|7282|7279.2|7280.9|7278.1|52
1624543010000|2021-06-24 13:56:50|7280.9|7278.1|7277.8|7275|7280.9|7278.1|7277.8|7275|56
1624543020000|2021-06-24 13:57:00|7277|7274.2|7278|7275.2|7278.8|7276|7277|7274.2|199
1624543030000|2021-06-24 13:57:10|7278.8|7276|7277|7274.2|7278.9|7276.1|7277|7274.2|80
1624543040000|2021-06-24 13:57:20|7276.9|7274.1|7275|7272.2|7277|7274.2|7275|7272.2|67
1624543050000|2021-06-24 13:57:30|7274.9|7272.1|7271.1|7268.3|7276|7273.2|7271.1|7268.3|293
1624543060000|2021-06-24 13:57:40|7271|7268.2|7274.1|7271.3|7275|7272.2|7270.1|7267.3|180
1624543070000|2021-06-24 13:57:50|7275|7272.2|7275.1|7272.3|7276|7273.2|7274.1|7271.3|94
1624543080000|2021-06-24 13:58:00|7274.1|7271.3|7271.1|7268.3|7274.1|7271.3|7270.1|7267.3|119
1624543090000|2021-06-24 13:58:10|7271.2|7268.4|7272|7269.2|7272.1|7269.3|7271.1|7268.3|30
1624543100000|2021-06-24 13:58:20|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|7271.1|7268.3|33
1624543110000|2021-06-24 13:58:30|7273|7270.2|7271.1|7268.3|7273.1|7270.3|7271.1|7268.3|82
1624543120000|2021-06-24 13:58:40|7270.1|7267.3|7270.1|7267.3|7271.1|7268.3|7270|7267.2|60
1624543130000|2021-06-24 13:58:50|7269.1|7266.3|7268|7265.2|7269.1|7266.3|7268|7265.2|60
1624543140000|2021-06-24 13:59:00|7268.9|7266.1|7270.1|7267.3|7270.1|7267.3|7268.9|7266.1|145
1624543150000|2021-06-24 13:59:10|7270|7267.2|7272.1|7269.3|7272.1|7269.3|7270|7267.2|42
1624543160000|2021-06-24 13:59:20|7273|7270.2|7271.1|7268.3|7273.1|7270.3|7271.1|7268.3|37
1624543170000|2021-06-24 13:59:30|7271|7268.2|7273|7270.2|7274|7271.2|7270.1|7267.3|129
1624543180000|2021-06-24 13:59:40|7273.1|7270.3|7274|7271.2|7274|7271.2|7272.1|7269.3|44
1624543190000|2021-06-24 13:59:50|7273.5|7270.7|7274|7271.2|7274|7271.2|7273|7270.2|13
1624543200000|2021-06-24 14:00:00|7273.1|7270.3|7275|7272.2|7276|7273.2|7272|7269.2|192
1624543210000|2021-06-24 14:00:10|7275.5|7272.7|7274.5|7271.7|7278|7275.2|7274.1|7271.3|104
1624543220000|2021-06-24 14:00:20|7274.1|7271.3|7274|7271.2|7276|7273.2|7274|7271.2|76
1624543230000|2021-06-24 14:00:30|7274.1|7271.3|7273|7270.2|7275.1|7272.3|7273|7270.2|51
1624543240000|2021-06-24 14:00:40|7273.1|7270.3|7272|7269.2|7273.5|7270.7|7272|7269.2|11
1624543250000|2021-06-24 14:00:50|7272.5|7269.7|7272.1|7269.3|7273|7270.2|7272|7269.2|23
1624543260000|2021-06-24 14:01:00|7272|7269.2|7273|7270.2|7274.1|7271.3|7272|7269.2|48
1624543270000|2021-06-24 14:01:10|7273.1|7270.3|7273.5|7270.7|7274|7271.2|7273.1|7270.3|21
1624543280000|2021-06-24 14:01:20|7273.1|7270.3|7272.1|7269.3|7273.1|7270.3|7272|7269.2|17
1624543290000|2021-06-24 14:01:30|7272|7269.2|7270|7267.2|7272|7269.2|7270|7267.2|34
1624543300000|2021-06-24 14:01:40|7269.2|7266.4|7270|7267.2|7270.1|7267.3|7269.1|7266.3|57
1624543310000|2021-06-24 14:01:50|7269.2|7266.4|7272|7269.2|7272|7269.2|7269.2|7266.4|47
1624543320000|2021-06-24 14:02:00|7271.5|7268.7|7271|7268.2|7271.5|7268.7|7269.5|7266.7|36
1624543330000|2021-06-24 14:02:10|7270.5|7267.7|7271.1|7268.3|7271.1|7268.3|7270|7267.2|30
1624543340000|2021-06-24 14:02:20|7271|7268.2|7271.1|7268.3|7272|7269.2|7271|7268.2|43
1624543350000|2021-06-24 14:02:30|7271.5|7268.7|7273.5|7270.7|7275.1|7272.3|7271.5|7268.7|81
1624543360000|2021-06-24 14:02:40|7274|7271.2|7275|7272.2|7275|7272.2|7273.1|7270.3|61
1624543370000|2021-06-24 14:02:50|7274.5|7271.7|7276|7273.2|7276.5|7273.7|7274.1|7271.3|47
1624543380000|2021-06-24 14:03:00|7275.1|7272.3|7276|7273.2|7276.1|7273.3|7275|7272.2|57
1624543390000|2021-06-24 14:03:10|7275.1|7272.3|7275.1|7272.3|7275.5|7272.7|7275|7272.2|14
1624543400000|2021-06-24 14:03:20|7275|7272.2|7272.1|7269.3|7275|7272.2|7271|7268.2|53
1624543410000|2021-06-24 14:03:30|7272|7269.2|7272|7269.2|7272|7269.2|7270|7267.2|42
1624543420000|2021-06-24 14:03:40|7271.2|7268.4|7272|7269.2|7272|7269.2|7269.1|7266.3|83
1624543430000|2021-06-24 14:03:50|7272.1|7269.3|7268.2|7265.4|7273|7270.2|7268.2|7265.4|2370
1624543440000|2021-06-24 14:04:00|7268.7|7265.9|7269.2|7266.4|7269.2|7266.4|7267.2|7264.4|123
1624543450000|2021-06-24 14:04:10|7268.2|7265.4|7267.2|7264.4|7269.1|7266.3|7265.3|7262.5|165
1624543460000|2021-06-24 14:04:20|7266.2|7263.4|7265.2|7262.4|7266.2|7263.4|7265.2|7262.4|57
1624543470000|2021-06-24 14:04:30|7264.3|7261.5|7264.2|7261.4|7264.7|7261.9|7263.2|7260.4|104
1624543480000|2021-06-24 14:04:40|7265.1|7262.3|7264.7|7261.9|7265.2|7262.4|7264.2|7261.4|51
1624543490000|2021-06-24 14:04:50|7265.2|7262.4|7266.2|7263.4|7267.2|7264.4|7265.2|7262.4|116
1624543500000|2021-06-24 14:05:00|7267.1|7264.3|7266.3|7263.5|7267.2|7264.4|7265.2|7262.4|771
1624543510000|2021-06-24 14:05:10|7266.4|7263.6|7264.3|7261.5|7267.2|7264.4|7264.3|7261.5|31
1624543520000|2021-06-24 14:05:20|7264.4|7261.6|7265.3|7262.5|7265.4|7262.6|7264.3|7261.5|39
1624543530000|2021-06-24 14:05:30|7265.4|7262.6|7268.3|7265.5|7268.4|7265.6|7265.3|7262.5|117
1624543540000|2021-06-24 14:05:40|7268.2|7265.4|7268.4|7265.6|7269.3|7266.5|7268.2|7265.4|34
1624543550000|2021-06-24 14:05:50|7269.2|7266.4|7268.3|7265.5|7269.3|7266.5|7268.3|7265.5|37
1624543560000|2021-06-24 14:06:00|7268.4|7265.6|7269.3|7266.5|7269.3|7266.5|7268.4|7265.6|46
1624543570000|2021-06-24 14:06:10|7269.4|7266.6|7269.3|7266.5|7269.4|7266.6|7268.4|7265.6|39
1624543580000|2021-06-24 14:06:20|7268.4|7265.6|7264.3|7261.5|7268.4|7265.6|7264.3|7261.5|76
1624543590000|2021-06-24 14:06:30|7263.8|7261|7261.3|7258.5|7264.2|7261.4|7261.3|7258.5|98
1624543600000|2021-06-24 14:06:40|7260.5|7257.7|7263.3|7260.5|7263.3|7260.5|7260.3|7257.5|234
1624543610000|2021-06-24 14:06:50|7263.2|7260.4|7262.8|7260|7263.3|7260.5|7261.3|7258.5|91
1624543620000|2021-06-24 14:07:00|7263.2|7260.4|7262.3|7259.5|7263.3|7260.5|7261.8|7259|112
1624543630000|2021-06-24 14:07:10|7263.2|7260.4|7263.3|7260.5|7263.3|7260.5|7263.2|7260.4|21
1624543640000|2021-06-24 14:07:20|7263.7|7260.9|7264.3|7261.5|7264.3|7261.5|7263.3|7260.5|49
1624543650000|2021-06-24 14:07:30|7263.4|7260.6|7261.3|7258.5|7263.4|7260.6|7261.3|7258.5|68
1624543660000|2021-06-24 14:07:40|7261.8|7259|7263.3|7260.5|7263.3|7260.5|7261.3|7258.5|35
1624543670000|2021-06-24 14:07:50|7262.3|7259.5|7263.3|7260.5|7263.3|7260.5|7262.3|7259.5|48
1624543680000|2021-06-24 14:08:00|7262.3|7259.5|7262.3|7259.5|7262.3|7259.5|7261.3|7258.5|54
1624543690000|2021-06-24 14:08:10|||||||||5
1624543700000|2021-06-24 14:08:20|7262.8|7260|7260.3|7257.5|7263.3|7260.5|7260.3|7257.5|122
1624543710000|2021-06-24 14:08:30|7261.3|7258.5|7261.3|7258.5|7262.3|7259.5|7261.3|7258.5|45
1624543720000|2021-06-24 14:08:40|7262.2|7259.4|7261.8|7259|7262.3|7259.5|7261.3|7258.5|29
1624543730000|2021-06-24 14:08:50|7261.3|7258.5|7263.3|7260.5|7264.3|7261.5|7261.3|7258.5|125
1624543740000|2021-06-24 14:09:00|7262.4|7259.6|7263.3|7260.5|7264.3|7261.5|7262.3|7259.5|48
1624543750000|2021-06-24 14:09:10|7264.2|7261.4|7263.3|7260.5|7264.3|7261.5|7263.3|7260.5|11
1624543760000|2021-06-24 14:09:20|7264.2|7261.4|7262.3|7259.5|7264.3|7261.5|7262.3|7259.5|47
1624543770000|2021-06-24 14:09:30|7262.8|7260|7262.3|7259.5|7263.3|7260.5|7262.3|7259.5|31
1624543780000|2021-06-24 14:09:40|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|38
1624543790000|2021-06-24 14:09:50|7262.2|7259.4|7263.3|7260.5|7263.3|7260.5|7261.3|7258.5|72
1624543800000|2021-06-24 14:10:00|7263.2|7260.4|7264.3|7261.5|7264.3|7261.5|7263.2|7260.4|53
1624543810000|2021-06-24 14:10:10|7265.2|7262.4|7264.3|7261.5|7265.3|7262.5|7263.2|7260.4|72
1624543820000|2021-06-24 14:10:20|7264.2|7261.4|7264.3|7261.5|7264.3|7261.5|7263.3|7260.5|11
1624543830000|2021-06-24 14:10:30|7264.2|7261.4|7265.3|7262.5|7265.3|7262.5|7264.2|7261.4|82
1624543840000|2021-06-24 14:10:40|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|7265.3|7262.5|38
1624543850000|2021-06-24 14:10:50|7266.3|7263.5|7265.8|7263|7268.2|7265.4|7265.3|7262.5|193
1624543860000|2021-06-24 14:11:00|7266.2|7263.4|7267.3|7264.5|7267.7|7264.9|7265.3|7262.5|48
1624543870000|2021-06-24 14:11:10|7268.2|7265.4|7269.3|7266.5|7270.3|7267.5|7267.3|7264.5|98
1624543880000|2021-06-24 14:11:20|7269.2|7266.4|7268.3|7265.5|7269.2|7266.4|7268.3|7265.5|31
1624543890000|2021-06-24 14:11:30|7269.2|7266.4|7272.2|7269.4|7273.1|7270.3|7268.3|7265.5|390
1624543900000|2021-06-24 14:11:40|7272.6|7269.8|7276.2|7273.4|7277.1|7274.3|7272.2|7269.4|176
1624543910000|2021-06-24 14:11:50|7276.6|7273.8|7277.1|7274.3|7278.1|7275.3|7276.2|7273.4|87
1624543920000|2021-06-24 14:12:00|7276.2|7273.4|7279.1|7276.3|7280.6|7277.8|7276.2|7273.4|166
1624543930000|2021-06-24 14:12:10|7278.6|7275.8|7278.6|7275.8|7279.1|7276.3|7278.1|7275.3|59
1624543940000|2021-06-24 14:12:20|7278.2|7275.4|7280.1|7277.3|7280.2|7277.4|7278.1|7275.3|206
1624543950000|2021-06-24 14:12:30|7279.3|7276.5|7279.1|7276.3|7279.3|7276.5|7278.1|7275.3|65
1624543960000|2021-06-24 14:12:40|7278.2|7275.4|7284.1|7281.3|7284.1|7281.3|7278.2|7275.4|214
1624543970000|2021-06-24 14:12:50|7283.6|7280.8|7282.1|7279.3|7284.1|7281.3|7281.2|7278.4|66
1624543980000|2021-06-24 14:13:00|7281.2|7278.4|7280.2|7277.4|7282.1|7279.3|7280.1|7277.3|81
1624543990000|2021-06-24 14:13:10|7281.1|7278.3|7280.1|7277.3|7281.1|7278.3|7279.1|7276.3|80
1624544000000|2021-06-24 14:13:20|7280.2|7277.4|7281.1|7278.3|7281.1|7278.3|7280.2|7277.4|17
1624544010000|2021-06-24 14:13:30|7280.1|7277.3|7278.6|7275.8|7280.1|7277.3|7278.1|7275.3|59
1624544020000|2021-06-24 14:13:40|7279.1|7276.3|7279.6|7276.8|7280.1|7277.3|7279.1|7276.3|24
1624544030000|2021-06-24 14:13:50|7280.1|7277.3|7280.2|7277.4|7280.2|7277.4|7280.1|7277.3|23
1624544040000|2021-06-24 14:14:00|7281.1|7278.3|7281.2|7278.4|7282.1|7279.3|7279.6|7276.8|38
1624544050000|2021-06-24 14:14:10|7281.1|7278.3|7284.1|7281.3|7284.1|7281.3|7281.1|7278.3|81
1624544060000|2021-06-24 14:14:20|7284.2|7281.4|7281.6|7278.8|7285.1|7282.3|7281.6|7278.8|115
1624544070000|2021-06-24 14:14:30|7282.1|7279.3|7282.1|7279.3|7283.1|7280.3|7281.2|7278.4|88
1624544080000|2021-06-24 14:14:40|7283.1|7280.3|7282.1|7279.3|7285.2|7282.4|7282.1|7279.3|96
1624544090000|2021-06-24 14:14:50|7281.2|7278.4|7281.2|7278.4|7281.6|7278.8|7280.1|7277.3|50
1624544100000|2021-06-24 14:15:00|7281.6|7278.8|7285.1|7282.3|7285.2|7282.4|7281.6|7278.8|171
1624544110000|2021-06-24 14:15:10|7285.2|7282.4|7283.1|7280.3|7285.2|7282.4|7283.1|7280.3|60
1624544120000|2021-06-24 14:15:20|7283.6|7280.8|7284.1|7281.3|7285.1|7282.3|7283.6|7280.8|30
1624544130000|2021-06-24 14:15:30|7283.6|7280.8|7285.1|7282.3|7285.1|7282.3|7283.2|7280.4|67
1624544140000|2021-06-24 14:15:40|7286|7283.2|7286.1|7283.3|7287.1|7284.3|7285.2|7282.4|71
1624544150000|2021-06-24 14:15:50|7285.2|7282.4|7285.1|7282.3|7286.1|7283.3|7285.1|7282.3|37
1624544160000|2021-06-24 14:16:00|7284.3|7281.5|7286.2|7283.4|7287.1|7284.3|7284.2|7281.4|62
1624544170000|2021-06-24 14:16:10|7286.1|7283.3|7285.1|7282.3|7286.2|7283.4|7284.3|7281.5|45
1624544180000|2021-06-24 14:16:20|7285.2|7282.4|7287.2|7284.4|7288.1|7285.3|7285.1|7282.3|214
1624544190000|2021-06-24 14:16:30|7287.1|7284.3|7288.1|7285.3|7288.1|7285.3|7286.1|7283.3|265
1624544200000|2021-06-24 14:16:40|7288.5|7285.7|7290|7287.2|7291.1|7288.3|7288.1|7285.3|101
1624544210000|2021-06-24 14:16:50|7290.1|7287.3|7289.1|7286.3|7291.1|7288.3|7289.1|7286.3|109
1624544220000|2021-06-24 14:17:00|7289.5|7286.7|7295.9|7293.1|7296.7|7293.9|7289.1|7286.3|778
1624544230000|2021-06-24 14:17:10|7295.8|7293|7293.9|7291.1|7295.9|7293.1|7292.9|7290.1|149
1624544240000|2021-06-24 14:17:20|7294.9|7292.1|7294.4|7291.6|7295.9|7293.1|7293.9|7291.1|78
1624544250000|2021-06-24 14:17:30|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|64
1624544260000|2021-06-24 14:17:40|7294.8|7292|7295.8|7293|7295.9|7293.1|7294.8|7292|72
1624544270000|2021-06-24 14:17:50|7295.4|7292.6|7290.9|7288.1|7296.8|7294|7289|7286.2|767
1624544280000|2021-06-24 14:18:00|7291.9|7289.1|7294.9|7292.1|7294.9|7292.1|7291.9|7289.1|768
1624544290000|2021-06-24 14:18:10|7295.8|7293|7294.9|7292.1|7295.8|7293|7294.4|7291.6|58
1624544300000|2021-06-24 14:18:20|7294.4|7291.6|7293.9|7291.1|7294.4|7291.6|7293|7290.2|65
1624544310000|2021-06-24 14:18:30|7292.9|7290.1|7291|7288.2|7293.9|7291.1|7290.9|7288.1|88
1624544320000|2021-06-24 14:18:40|7290.9|7288.1|7292|7289.2|7292.9|7290.1|7289.5|7286.7|92
1624544330000|2021-06-24 14:18:50|7291.9|7289.1|7291.9|7289.1|7292.5|7289.7|7291.1|7288.3|43
1624544340000|2021-06-24 14:19:00|7292|7289.2|7290|7287.2|7292|7289.2|7289.1|7286.3|67
1624544350000|2021-06-24 14:19:10|7290.1|7287.3|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|145
1624544360000|2021-06-24 14:19:20|7291|7288.2|7290|7287.2|7291|7288.2|7290|7287.2|20
1624544370000|2021-06-24 14:19:30|7290.1|7287.3|7289|7286.2|7291|7288.2|7289|7286.2|33
1624544380000|2021-06-24 14:19:40|7289.1|7286.3|7290|7287.2|7291|7288.2|7289|7286.2|55
1624544390000|2021-06-24 14:19:50|7290.5|7287.7|7291|7288.2|7291|7288.2|7290|7287.2|29
1624544400000|2021-06-24 14:20:00|7290.9|7288.1|7293|7290.2|7293|7290.2|7290.1|7287.3|91
1624544410000|2021-06-24 14:20:10|7293.1|7290.3|7292|7289.2|7293.1|7290.3|7291.9|7289.1|18
1624544420000|2021-06-24 14:20:20|7291.6|7288.8|7295.4|7292.6|7296.8|7294|7291.1|7288.3|266
1624544430000|2021-06-24 14:20:30|7294.9|7292.1|7293.9|7291.1|7295.9|7293.1|7293.8|7291|112
1624544440000|2021-06-24 14:20:40|7294.4|7291.6|7294.9|7292.1|7294.9|7292.1|7293.9|7291.1|44
1624544450000|2021-06-24 14:20:50|7294.8|7292|7294.9|7292.1|7294.9|7292.1|7293.9|7291.1|29
1624544460000|2021-06-24 14:21:00|7294|7291.2|7294.9|7292.1|7294.9|7292.1|7293.8|7291|31
1624544470000|2021-06-24 14:21:10|7294|7291.2|7292.9|7290.1|7294|7291.2|7292.9|7290.1|129
1624544480000|2021-06-24 14:21:20|7293.4|7290.6|7291|7288.2|7293.9|7291.1|7290.9|7288.1|70
1624544490000|2021-06-24 14:21:30|7291.9|7289.1|7292.9|7290.1|7293.4|7290.6|7291.9|7289.1|41
1624544500000|2021-06-24 14:21:40|7293|7290.2|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|47
1624544510000|2021-06-24 14:21:50|7294.8|7292|7293.9|7291.1|7294.9|7292.1|7293.9|7291.1|52
1624544520000|2021-06-24 14:22:00|7294|7291.2|7290.9|7288.1|7294|7291.2|7290.9|7288.1|120
1624544530000|2021-06-24 14:22:10|7291.1|7288.3|7290|7287.2|7292|7289.2|7289.9|7287.1|102
1624544540000|2021-06-24 14:22:20|7290.1|7287.3|7289|7286.2|7291|7288.2|7288.9|7286.1|379
1624544550000|2021-06-24 14:22:30|7288.9|7286.1|7289|7286.2|7289.1|7286.3|7288.9|7286.1|33
1624544560000|2021-06-24 14:22:40|7288|7285.2|7290|7287.2|7290.1|7287.3|7288|7285.2|84
1624544570000|2021-06-24 14:22:50|7289.9|7287.1|7288|7285.2|7289.9|7287.1|7287.1|7284.3|58
1624544580000|2021-06-24 14:23:00|7288.1|7285.3|7286.1|7283.3|7289|7286.2|7286.1|7283.3|72
1624544590000|2021-06-24 14:23:10|7286|7283.2|7287.1|7284.3|7287.1|7284.3|7284.1|7281.3|142
1624544600000|2021-06-24 14:23:20|7286.2|7283.4|7287.1|7284.3|7287.1|7284.3|7286.2|7283.4|45
1624544610000|2021-06-24 14:23:30|7288|7285.2|7287.1|7284.3|7288.2|7285.4|7287.1|7284.3|68
1624544620000|2021-06-24 14:23:40|7286.2|7283.4|7285.1|7282.3|7286.2|7283.4|7285.1|7282.3|23
1624544630000|2021-06-24 14:23:50|7286|7283.2|7286.1|7283.3|7286.2|7283.4|7285.3|7282.5|103
1624544640000|2021-06-24 14:24:00|7286.6|7283.8|7287.1|7284.3|7287.2|7284.4|7285.2|7282.4|106
1624544650000|2021-06-24 14:24:10|7288.1|7285.3|7288.1|7285.3|7291.1|7288.3|7288.1|7285.3|227
1624544660000|2021-06-24 14:24:20|7288.5|7285.7|7287|7284.2|7288.5|7285.7|7286.1|7283.3|52
1624544670000|2021-06-24 14:24:30|7287.1|7284.3|7287.9|7285.1|7288|7285.2|7287|7284.2|37
1624544680000|2021-06-24 14:24:40|7287.5|7284.7|7286|7283.2|7287.9|7285.1|7285.6|7282.8|64
1624544690000|2021-06-24 14:24:50|7285.1|7282.3|7285.1|7282.3|7286.1|7283.3|7285|7282.2|52
1624544700000|2021-06-24 14:25:00|7285|7282.2|7285|7282.2|7286|7283.2|7284.1|7281.3|90
1624544710000|2021-06-24 14:25:10|7285.1|7282.3|7285.1|7282.3|7286|7283.2|7285|7282.2|26
1624544720000|2021-06-24 14:25:20|7285.9|7283.1|7285.9|7283.1|7286.9|7284.1|7285.1|7282.3|54
1624544730000|2021-06-24 14:25:30|7286|7283.2|7285|7282.2|7286|7283.2|7284|7281.2|86
1624544740000|2021-06-24 14:25:40|7284.1|7281.3|7283|7280.2|7284.1|7281.3|7283|7280.2|153
1624544750000|2021-06-24 14:25:50|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|7282.9|7280.1|18
1624544760000|2021-06-24 14:26:00|7283.9|7281.1|7283.1|7280.3|7284|7281.2|7282.9|7280.1|37
1624544770000|2021-06-24 14:26:10|7283|7280.2|7278|7275.2|7283|7280.2|7277.9|7275.1|246
1624544780000|2021-06-24 14:26:20|7277.6|7274.8|7280.9|7278.1|7280.9|7278.1|7277|7274.2|154
1624544790000|2021-06-24 14:26:30|7281|7278.2|7280.1|7277.3|7281|7278.2|7280.1|7277.3|58
1624544800000|2021-06-24 14:26:40|7280.5|7277.7|7281|7278.2|7281.9|7279.1|7280.5|7277.7|81
1624544810000|2021-06-24 14:26:50|7280.9|7278.1|7281|7278.2|7281.1|7278.3|7280.1|7277.3|48
1624544820000|2021-06-24 14:27:00|7281.1|7278.3|7279.1|7276.3|7281.1|7278.3|7279.1|7276.3|74
1624544830000|2021-06-24 14:27:10|7279.6|7276.8|7280|7277.2|7280.1|7277.3|7279.1|7276.3|51
1624544840000|2021-06-24 14:27:20|7280.1|7277.3|7281.9|7279.1|7281.9|7279.1|7280|7277.2|56
1624544850000|2021-06-24 14:27:30|7282|7279.2|7283.9|7281.1|7284|7281.2|7281.1|7278.3|110
1624544860000|2021-06-24 14:27:40|7284|7281.2|7284|7281.2|7285.9|7283.1|7284|7281.2|113
1624544870000|2021-06-24 14:27:50|7283.9|7281.1|7283.9|7281.1|7284|7281.2|7282.9|7280.1|58
1624544880000|2021-06-24 14:28:00|7283.1|7280.3|7285|7282.2|7286.1|7283.3|7283|7280.2|63
1624544890000|2021-06-24 14:28:10|7285.9|7283.1|7285|7282.2|7286|7283.2|7284.9|7282.1|45
1624544900000|2021-06-24 14:28:20|7284.9|7282.1|7284|7281.2|7285|7282.2|7282.9|7280.1|119
1624544910000|2021-06-24 14:28:30|7284.1|7281.3|7283|7280.2|7284.1|7281.3|7283|7280.2|32
1624544920000|2021-06-24 14:28:40|7283.1|7280.3|7284|7281.2|7284|7281.2|7283|7280.2|33
1624544930000|2021-06-24 14:28:50|7283.9|7281.1|7281.1|7278.3|7283.9|7281.1|7281|7278.2|74
1624544940000|2021-06-24 14:29:00|7281|7278.2|7282|7279.2|7282|7279.2|7281|7278.2|37
1624544950000|2021-06-24 14:29:10|7282.5|7279.7|7281.1|7278.3|7282.5|7279.7|7279.9|7277.1|67
1624544960000|2021-06-24 14:29:20|7281|7278.2|7281|7278.2|7282|7279.2|7281|7278.2|19
1624544970000|2021-06-24 14:29:30|7281.1|7278.3|7281|7278.2|7281.1|7278.3|7281|7278.2|12
1624544980000|2021-06-24 14:29:40|||||||||7
1624544990000|2021-06-24 14:29:50|7281.1|7278.3|7283|7280.2|7283.1|7280.3|7281.1|7278.3|66
1624545000000|2021-06-24 14:30:00|7283.1|7280.3|7284.9|7282.1|7285.1|7282.3|7283.1|7280.3|112
1624545010000|2021-06-24 14:30:10|7284.5|7281.7|7285|7282.2|7285|7282.2|7284|7281.2|29
1624545020000|2021-06-24 14:30:20|7284.1|7281.3|7285|7282.2|7285.1|7282.3|7284|7281.2|74
1624545030000|2021-06-24 14:30:30|7284.9|7282.1|7284|7281.2|7284.9|7282.1|7284|7281.2|50
1624545040000|2021-06-24 14:30:40|7283|7280.2|7290|7287.2|7290|7287.2|7283|7280.2|121
1624545050000|2021-06-24 14:30:50|7289.9|7287.1|7289.4|7286.6|7291|7288.2|7289|7286.2|119
1624545060000|2021-06-24 14:31:00|7289|7286.2|7290|7287.2|7290|7287.2|7288|7285.2|97
1624545070000|2021-06-24 14:31:10|7289.9|7287.1|7289.9|7287.1|7291|7288.2|7289.9|7287.1|119
1624545080000|2021-06-24 14:31:20|7289|7286.2|7291.9|7289.1|7291.9|7289.1|7289|7286.2|144
1624545090000|2021-06-24 14:31:30|7291.4|7288.6|7290.9|7288.1|7291.9|7289.1|7289.9|7287.1|45
1624545100000|2021-06-24 14:31:40|7290|7287.2|7287|7284.2|7291.9|7289.1|7286.9|7284.1|262
1624545110000|2021-06-24 14:31:50|7287.9|7285.1|7288.9|7286.1|7289|7286.2|7287.9|7285.1|63
1624545120000|2021-06-24 14:32:00|7288|7285.2|7289|7286.2|7289|7286.2|7287|7284.2|85
1624545130000|2021-06-24 14:32:10|7289.4|7286.6|7289.9|7287.1|7290|7287.2|7289|7286.2|54
1624545140000|2021-06-24 14:32:20|7290|7287.2|7290|7287.2|7290.9|7288.1|7289|7286.2|42
1624545150000|2021-06-24 14:32:30|7290.9|7288.1|7289|7286.2|7290.9|7288.1|7288.9|7286.1|35
1624545160000|2021-06-24 14:32:40|7288.9|7286.1|7287|7284.2|7289|7286.2|7287|7284.2|30
1624545170000|2021-06-24 14:32:50|7287.9|7285.1|7288.9|7286.1|7289|7286.2|7286.9|7284.1|62
1624545180000|2021-06-24 14:33:00|7288|7285.2|7289|7286.2|7289|7286.2|7288|7285.2|27
1624545190000|2021-06-24 14:33:10|7288.9|7286.1|7288.9|7286.1|7289|7286.2|7288|7285.2|71
1624545200000|2021-06-24 14:33:20|7289|7286.2|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|43
1624545210000|2021-06-24 14:33:30|7289.5|7286.7|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|30
1624545220000|2021-06-24 14:33:40|7289|7286.2|7288.9|7286.1|7289|7286.2|7288.9|7286.1|8
1624545230000|2021-06-24 14:33:50|7289|7286.2|7289|7286.2|7290|7287.2|7288.9|7286.1|24
1624545240000|2021-06-24 14:34:00|7289.4|7286.6|7290.4|7287.6|7290.4|7287.6|7289|7286.2|66
1624545250000|2021-06-24 14:34:10|7290|7287.2|7294.8|7292|7294.8|7292|7288.9|7286.1|234
1624545260000|2021-06-24 14:34:20|7294.3|7291.5|7293.9|7291.1|7294.8|7292|7293.8|7291|69
1624545270000|2021-06-24 14:34:30|7294.8|7292|7295.8|7293|7295.8|7293|7294.8|7292|103
1624545280000|2021-06-24 14:34:40|7294.8|7292|7295.8|7293|7295.8|7293|7294.8|7292|80
1624545290000|2021-06-24 14:34:50|7296.8|7294|7298.3|7295.5|7298.8|7296|7296.8|7294|188
1624545300000|2021-06-24 14:35:00|7297.8|7295|7298.8|7296|7299.8|7297|7295.8|7293|219
1624545310000|2021-06-24 14:35:10|7299.8|7297|7295.8|7293|7299.8|7297|7295.8|7293|97
1624545320000|2021-06-24 14:35:20|7296.3|7293.5|7295.8|7293|7296.8|7294|7295.8|7293|54
1624545330000|2021-06-24 14:35:30|7295.9|7293.1|7295.8|7293|7296.8|7294|7295.8|7293|20
1624545340000|2021-06-24 14:35:40|7295.9|7293.1|7301.6|7298.8|7301.8|7299|7295.8|7293|364
1624545350000|2021-06-24 14:35:50|7301.2|7298.4|7298.6|7295.8|7301.2|7298.4|7298.6|7295.8|105
1624545360000|2021-06-24 14:36:00|7298.7|7295.9|7298.6|7295.8|7299.7|7296.9|7298.6|7295.8|86
1624545370000|2021-06-24 14:36:10|7298.7|7295.9|7298.6|7295.8|7298.7|7295.9|7296.6|7293.8|102
1624545380000|2021-06-24 14:36:20|7298.2|7295.4|7299.6|7296.8|7299.6|7296.8|7297.6|7294.8|169
1624545390000|2021-06-24 14:36:30|7299.8|7297|7301.6|7298.8|7303.6|7300.8|7299.8|7297|374
1624545400000|2021-06-24 14:36:40|7301.7|7298.9|7301.6|7298.8|7303.6|7300.8|7300.7|7297.9|269
1624545410000|2021-06-24 14:36:50|7300.8|7298|7300.7|7297.9|7302.6|7299.8|7300.7|7297.9|59
1624545420000|2021-06-24 14:37:00|7300.6|7297.8|7302.7|7299.9|7302.8|7300|7300.6|7297.8|67
1624545430000|2021-06-24 14:37:10|7302.8|7300|7303.8|7301|7304.7|7301.9|7302.6|7299.8|118
1624545440000|2021-06-24 14:37:20|7303.7|7300.9|7303.8|7301|7305.2|7302.4|7303.7|7300.9|105
1624545450000|2021-06-24 14:37:30|7303.7|7300.9|7298.6|7295.8|7303.7|7300.9|7296.9|7294.1|1376
1624545460000|2021-06-24 14:37:40|7299.1|7296.3|7303.6|7300.8|7304.5|7301.7|7299.1|7296.3|2157
1624545470000|2021-06-24 14:37:50|7303.5|7300.7|7303.6|7300.8|7304.6|7301.8|7303.1|7300.3|50
1624545480000|2021-06-24 14:38:00|7304.5|7301.7|7307.6|7304.8|7307.6|7304.8|7304.5|7301.7|197
1624545490000|2021-06-24 14:38:10|7308.5|7305.7|7304.5|7301.7|7308.5|7305.7|7304.5|7301.7|237
1624545500000|2021-06-24 14:38:20|7303.6|7300.8|7307.6|7304.8|7307.6|7304.8|7303.6|7300.8|55
1624545510000|2021-06-24 14:38:30|7307.5|7304.7|7304.5|7301.7|7307.5|7304.7|7304.5|7301.7|103
1624545520000|2021-06-24 14:38:40|7304.6|7301.8|7305.5|7302.7|7305.5|7302.7|7304.1|7301.3|59
1624545530000|2021-06-24 14:38:50|7304.6|7301.8|7305.5|7302.7|7305.6|7302.8|7304.5|7301.7|87
1624545540000|2021-06-24 14:39:00|7305.6|7302.8|7312.5|7309.7|7312.6|7309.8|7305.6|7302.8|361
1624545550000|2021-06-24 14:39:10|7312.6|7309.8|7311.6|7308.8|7312.6|7309.8|7310.5|7307.7|181
1624545560000|2021-06-24 14:39:20|7311.5|7308.7|7311.4|7308.6|7314.4|7311.6|7311.4|7308.6|653
1624545570000|2021-06-24 14:39:30|7310.9|7308.1|7311.4|7308.6|7311.4|7308.6|7309.5|7306.7|107
1624545580000|2021-06-24 14:39:40|7311.5|7308.7|7311.4|7308.6|7311.5|7308.7|7310.4|7307.6|59
1624545590000|2021-06-24 14:39:50|7312.4|7309.6|7313.4|7310.6|7313.5|7310.7|7311.4|7308.6|123
1624545600000|2021-06-24 14:40:00|7314.3|7311.5|7316.4|7313.6|7318.4|7315.6|7313.4|7310.6|294
1624545610000|2021-06-24 14:40:10|7316.5|7313.7|7315.4|7312.6|7316.5|7313.7|7315.4|7312.6|94
1624545620000|2021-06-24 14:40:20|7316.4|7313.6|7315.4|7312.6|7316.8|7314|7314.4|7311.6|105
1624545630000|2021-06-24 14:40:30|7314.9|7312.1|7315.4|7312.6|7316.4|7313.6|7314.4|7311.6|162
1624545640000|2021-06-24 14:40:40|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7315.4|7312.6|66
1624545650000|2021-06-24 14:40:50|7317.2|7314.4|7316.4|7313.6|7317.4|7314.6|7316.4|7313.6|111
1624545660000|2021-06-24 14:41:00|7317.3|7314.5|7317.4|7314.6|7318.4|7315.6|7316.4|7313.6|160
1624545670000|2021-06-24 14:41:10|7316.5|7313.7|7316.4|7313.6|7317.4|7314.6|7316.4|7313.6|82
1624545680000|2021-06-24 14:41:20|7317.4|7314.6|7317.4|7314.6|7318.4|7315.6|7316.4|7313.6|92
1624545690000|2021-06-24 14:41:30|7317.5|7314.7|7318.5|7315.7|7320.4|7317.6|7317.4|7314.6|209
1624545700000|2021-06-24 14:41:40|7318.4|7315.6|7317.4|7314.6|7318.5|7315.7|7317.4|7314.6|91
1624545710000|2021-06-24 14:41:50|7317.5|7314.7|7319.5|7316.7|7320.5|7317.7|7317.5|7314.7|262
1624545720000|2021-06-24 14:42:00|7319.4|7316.6|7321.4|7318.6|7321.5|7318.7|7319.4|7316.6|116
1624545730000|2021-06-24 14:42:10|7321.5|7318.7|7320.4|7317.6|7321.5|7318.7|7320.4|7317.6|264
1624545740000|2021-06-24 14:42:20|7320.5|7317.7|7317.4|7314.6|7321.4|7318.6|7317.4|7314.6|158
1624545750000|2021-06-24 14:42:30|7317.5|7314.7|7318.5|7315.7|7319.4|7316.6|7317.5|7314.7|98
1624545760000|2021-06-24 14:42:40|7318.4|7315.6|7316.5|7313.7|7318.4|7315.6|7315.5|7312.7|390
1624545770000|2021-06-24 14:42:50|7317.5|7314.7|7318.9|7316.1|7320.4|7317.6|7316.6|7313.8|377
1624545780000|2021-06-24 14:43:00|7319.4|7316.6|7319.5|7316.7|7320.5|7317.7|7318.4|7315.6|95
1624545790000|2021-06-24 14:43:10|7319.4|7316.6|7319.5|7316.7|7320.4|7317.6|7318.4|7315.6|90
1624545800000|2021-06-24 14:43:20|7319.4|7316.6|7317.4|7314.6|7320.4|7317.6|7316.4|7313.6|92
1624545810000|2021-06-24 14:43:30|7317.5|7314.7|7318.4|7315.6|7318.4|7315.6|7317.5|7314.7|62
1624545820000|2021-06-24 14:43:40|7318.5|7315.7|7321.4|7318.6|7321.5|7318.7|7318.5|7315.7|121
1624545830000|2021-06-24 14:43:50|7321.5|7318.7|7319.9|7317.1|7321.5|7318.7|7319.5|7316.7|87
1624545840000|2021-06-24 14:44:00|7320.4|7317.6|7321.5|7318.7|7322.4|7319.6|7318.5|7315.7|152
1624545850000|2021-06-24 14:44:10|7322.4|7319.6|7320.5|7317.7|7322.4|7319.6|7319.1|7316.3|875
1624545860000|2021-06-24 14:44:20|7319.6|7316.8|7320.6|7317.8|7320.6|7317.8|7319.5|7316.7|68
1624545870000|2021-06-24 14:44:30|7320.5|7317.7|7322.5|7319.7|7323.5|7320.7|7320.5|7317.7|143
1624545880000|2021-06-24 14:44:40|7322.6|7319.8|7321.5|7318.7|7323.5|7320.7|7321.5|7318.7|97
1624545890000|2021-06-24 14:44:50|7321.6|7318.8|7322.5|7319.7|7324.5|7321.7|7321.5|7318.7|242
1624545900000|2021-06-24 14:45:00|7322.4|7319.6|7323.4|7320.6|7323.5|7320.7|7321.4|7318.6|80
1624545910000|2021-06-24 14:45:10|7324.4|7321.6|7323.4|7320.6|7325.5|7322.7|7323.4|7320.6|123
1624545920000|2021-06-24 14:45:20|7323.5|7320.7|7325.4|7322.6|7326.4|7323.6|7323.4|7320.6|116
1624545930000|2021-06-24 14:45:30|7325.5|7322.7|7326.9|7324.1|7327.8|7325|7325.5|7322.7|154
1624545940000|2021-06-24 14:45:40|7326.4|7323.6|7327.4|7324.6|7327.5|7324.7|7325.5|7322.7|80
1624545950000|2021-06-24 14:45:50|7327.5|7324.7|7327.4|7324.6|7327.5|7324.7|7327.4|7324.6|96
1624545960000|2021-06-24 14:46:00|7326.5|7323.7|7324.4|7321.6|7326.9|7324.1|7323.5|7320.7|154
1624545970000|2021-06-24 14:46:10|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7322.5|7319.7|220
1624545980000|2021-06-24 14:46:20|7324.6|7321.8|7324.5|7321.7|7325.5|7322.7|7323.5|7320.7|49
1624545990000|2021-06-24 14:46:30|7323.6|7320.8|7324.1|7321.3|7324.5|7321.7|7323.6|7320.8|88
1624546000000|2021-06-24 14:46:40|7323.6|7320.8|7323.5|7320.7|7325.6|7322.8|7322.6|7319.8|172
1624546010000|2021-06-24 14:46:50|7322.6|7319.8|7322.1|7319.3|7323.5|7320.7|7320.6|7317.8|166
1624546020000|2021-06-24 14:47:00|7322.5|7319.7|7321.6|7318.8|7322.5|7319.7|7321.1|7318.3|59
1624546030000|2021-06-24 14:47:10|7320.6|7317.8|7317.6|7314.8|7321.5|7318.7|7317.5|7314.7|153
1624546040000|2021-06-24 14:47:20|7317.5|7314.7|7317.5|7314.7|7318.5|7315.7|7317.5|7314.7|91
1624546050000|2021-06-24 14:47:30|7317.6|7314.8|7315.5|7312.7|7318.5|7315.7|7314.6|7311.8|363
1624546060000|2021-06-24 14:47:40|7315.1|7312.3|7314.5|7311.7|7315.6|7312.8|7313.5|7310.7|218
1624546070000|2021-06-24 14:47:50|7314.6|7311.8|7315.6|7312.8|7315.6|7312.8|7314.6|7311.8|61
1624546080000|2021-06-24 14:48:00|7314.7|7311.9|7313.6|7310.8|7315.5|7312.7|7313.6|7310.8|102
1624546090000|2021-06-24 14:48:10|7313.5|7310.7|7309.7|7306.9|7313.5|7310.7|7308.7|7305.9|631
1624546100000|2021-06-24 14:48:20|7310.6|7307.8|7313.6|7310.8|7313.6|7310.8|7309.7|7306.9|186
1624546110000|2021-06-24 14:48:30|7313.7|7310.9|7316.6|7313.8|7316.6|7313.8|7312.7|7309.9|254
1624546120000|2021-06-24 14:48:40|7317.5|7314.7|7318.5|7315.7|7319.5|7316.7|7316.6|7313.8|206
1624546130000|2021-06-24 14:48:50|7318.1|7315.3|7317.6|7314.8|7318.1|7315.3|7316.6|7313.8|55
1624546140000|2021-06-24 14:49:00|7318.5|7315.7|7318.6|7315.8|7319.5|7316.7|7318.1|7315.3|77
1624546150000|2021-06-24 14:49:10|7317.6|7314.8|7317.6|7314.8|7318.6|7315.8|7316.6|7313.8|73
1624546160000|2021-06-24 14:49:20|7317.5|7314.7|7317.6|7314.8|7317.6|7314.8|7317.5|7314.7|29
1624546170000|2021-06-24 14:49:30|7317.1|7314.3|7313.6|7310.8|7317.1|7314.3|7313.6|7310.8|197
1624546180000|2021-06-24 14:49:40|7314.5|7311.7|7313.6|7310.8|7314.6|7311.8|7312.6|7309.8|64
1624546190000|2021-06-24 14:49:50|7312.6|7309.8|7314.6|7311.8|7314.6|7311.8|7312.6|7309.8|50
1624546200000|2021-06-24 14:50:00|7315|7312.2|7314.6|7311.8|7315.6|7312.8|7312.6|7309.8|99
1624546210000|2021-06-24 14:50:10|7315.6|7312.8|7318.6|7315.8|7318.6|7315.8|7315.6|7312.8|154
1624546220000|2021-06-24 14:50:20|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7318.6|7315.8|50
1624546230000|2021-06-24 14:50:30|7318.6|7315.8|7319.6|7316.8|7319.6|7316.8|7318.6|7315.8|32
1624546240000|2021-06-24 14:50:40|7320.5|7317.7|7320.1|7317.3|7320.6|7317.8|7318.6|7315.8|81
1624546250000|2021-06-24 14:50:50|7319.6|7316.8|7320.6|7317.8|7320.6|7317.8|7319.6|7316.8|38
1624546260000|2021-06-24 14:51:00|7320.5|7317.7|7319.5|7316.7|7320.5|7317.7|7318.6|7315.8|87
1624546270000|2021-06-24 14:51:10|7319.1|7316.3|7317.6|7314.8|7319.1|7316.3|7316.6|7313.8|71
1624546280000|2021-06-24 14:51:20|7318|7315.2|7319.6|7316.8|7320.5|7317.7|7317.6|7314.8|114
1624546290000|2021-06-24 14:51:30|7319.5|7316.7|7320.6|7317.8|7320.6|7317.8|7318.6|7315.8|56
1624546300000|2021-06-24 14:51:40|7320.5|7317.7|7320.6|7317.8|7321.5|7318.7|7319.7|7316.9|86
1624546310000|2021-06-24 14:51:50|7320.5|7317.7|7319.6|7316.8|7320.5|7317.7|7318.6|7315.8|102
1624546320000|2021-06-24 14:52:00|7318.7|7315.9|7319.6|7316.8|7320.5|7317.7|7317.6|7314.8|71
1624546330000|2021-06-24 14:52:10|7319.1|7316.3|7320.6|7317.8|7320.6|7317.8|7319.1|7316.3|73
1624546340000|2021-06-24 14:52:20|7319.7|7316.9|7320.6|7317.8|7320.6|7317.8|7319.7|7316.9|19
1624546350000|2021-06-24 14:52:30|7320.5|7317.7|7319.6|7316.8|7320.6|7317.8|7318.6|7315.8|60
1624546360000|2021-06-24 14:52:40|7320.5|7317.7|7316.6|7313.8|7320.5|7317.7|7316.6|7313.8|169
1624546370000|2021-06-24 14:52:50|7316.5|7313.7|7317.6|7314.8|7318.6|7315.8|7316.5|7313.7|88
1624546380000|2021-06-24 14:53:00|7318.1|7315.3|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|32
1624546390000|2021-06-24 14:53:10|7318.1|7315.3|7316.6|7313.8|7318.6|7315.8|7316.5|7313.7|29
1624546400000|2021-06-24 14:53:20|7316.5|7313.7|7318.6|7315.8|7318.6|7315.8|7316.5|7313.7|39
1624546410000|2021-06-24 14:53:30|7317.6|7314.8|7316.6|7313.8|7318.4|7315.6|7316.6|7313.8|50
1624546420000|2021-06-24 14:53:40|7317.5|7314.7|7317.6|7314.8|7318.6|7315.8|7317.5|7314.7|74
1624546430000|2021-06-24 14:53:50|7318.5|7315.7|7318.6|7315.8|7318.6|7315.8|7316.7|7313.9|68
1624546440000|2021-06-24 14:54:00|7319.5|7316.7|7318.6|7315.8|7319.6|7316.8|7318.6|7315.8|97
1624546450000|2021-06-24 14:54:10|7317.6|7314.8|7316.6|7313.8|7318.1|7315.3|7316.5|7313.7|46
1624546460000|2021-06-24 14:54:20|7316.5|7313.7|7317.6|7314.8|7317.6|7314.8|7314.6|7311.8|45
1624546470000|2021-06-24 14:54:30|7317.5|7314.7|7316.6|7313.8|7317.5|7314.7|7316.5|7313.7|29
1624546480000|2021-06-24 14:54:40|7317.1|7314.3|7317.6|7314.8|7317.6|7314.8|7316.6|7313.8|43
1624546490000|2021-06-24 14:54:50|7318.6|7315.8|7318.6|7315.8|7319.6|7316.8|7318.6|7315.8|42
1624546500000|2021-06-24 14:55:00|7319.5|7316.7|7320.1|7317.3|7320.1|7317.3|7317.6|7314.8|48
1624546510000|2021-06-24 14:55:10|7319.6|7316.8|7321.6|7318.8|7321.6|7318.8|7319.6|7316.8|52
1624546520000|2021-06-24 14:55:20|7321.1|7318.3|7320.6|7317.8|7321.6|7318.8|7320.5|7317.7|40
1624546530000|2021-06-24 14:55:30|||||||||5
1624546540000|2021-06-24 14:55:40|7320.5|7317.7|7317.6|7314.8|7320.5|7317.7|7317.6|7314.8|55
1624546550000|2021-06-24 14:55:50|7317.5|7314.7|7318.5|7315.7|7318.5|7315.7|7317.5|7314.7|10
1624546560000|2021-06-24 14:56:00|7317.6|7314.8|7313.6|7310.8|7317.6|7314.8|7313.6|7310.8|135
1624546570000|2021-06-24 14:56:10|7314.5|7311.7|7316.6|7313.8|7317|7314.2|7313.6|7310.8|62
1624546580000|2021-06-24 14:56:20|7316.5|7313.7|7318|7315.2|7318.5|7315.7|7316.5|7313.7|178
1624546590000|2021-06-24 14:56:30|7317.6|7314.8|7317.6|7314.8|7318.5|7315.7|7317.6|7314.8|43
1624546600000|2021-06-24 14:56:40|7318|7315.2|7311.5|7308.7|7318.5|7315.7|7310.5|7307.7|258
1624546610000|2021-06-24 14:56:50|7311.6|7308.8|7313.5|7310.7|7313.6|7310.8|7311.5|7308.7|62
1624546620000|2021-06-24 14:57:00|7312.6|7309.8|7314|7311.2|7314.5|7311.7|7311.5|7308.7|75
1624546630000|2021-06-24 14:57:10|7313.6|7310.8|7315|7312.2|7315.6|7312.8|7313.5|7310.7|200
1624546640000|2021-06-24 14:57:20|7314.6|7311.8|7314.6|7311.8|7315.6|7312.8|7314.6|7311.8|58
1624546650000|2021-06-24 14:57:30|7314.5|7311.7|7315.5|7312.7|7315.6|7312.8|7313.5|7310.7|39
1624546660000|2021-06-24 14:57:40|7315.6|7312.8|7316.6|7313.8|7317.5|7314.7|7315.5|7312.7|37
1624546670000|2021-06-24 14:57:50|7316.5|7313.7|7317.6|7314.8|7318.5|7315.7|7316.5|7313.7|137
1624546680000|2021-06-24 14:58:00|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7317.6|7314.8|30
1624546690000|2021-06-24 14:58:10|7318|7315.2|7316.5|7313.7|7318|7315.2|7316.5|7313.7|13
1624546700000|2021-06-24 14:58:20|7316.6|7313.8|7318.5|7315.7|7319.5|7316.7|7316.6|7313.8|45
1624546710000|2021-06-24 14:58:30|7317.6|7314.8|7318.5|7315.7|7318.5|7315.7|7317.6|7314.8|14
1624546720000|2021-06-24 14:58:40|7317.6|7314.8|7317.5|7314.7|7318.5|7315.7|7316.5|7313.7|59
1624546730000|2021-06-24 14:58:50|7316.6|7313.8|7317.5|7314.7|7317.5|7314.7|7316.5|7313.7|31
1624546740000|2021-06-24 14:59:00|7317|7314.2|7316.5|7313.7|7317|7314.2|7315.6|7312.8|38
1624546750000|2021-06-24 14:59:10|7316.6|7313.8|7317.6|7314.8|7317.6|7314.8|7316.6|7313.8|22
1624546760000|2021-06-24 14:59:20|7318.5|7315.7|7318.6|7315.8|7318.6|7315.8|7318.5|7315.7|18
1624546770000|2021-06-24 14:59:30|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7318.6|7315.8|56
1624546780000|2021-06-24 14:59:40|7319.6|7316.8|7318.6|7315.8|7321.5|7318.7|7318.5|7315.7|121
1624546790000|2021-06-24 14:59:50|7318.5|7315.7|7318.5|7315.7|7318.6|7315.8|7318.5|7315.7|9
1624546800000|2021-06-24 15:00:00|7318.6|7315.8|7320.5|7317.7|7321.5|7318.7|7318.5|7315.7|85
1624546810000|2021-06-24 15:00:10|7320.6|7317.8|7320.6|7317.8|7321.6|7318.8|7320.6|7317.8|139
1624546820000|2021-06-24 15:00:20|7320.5|7317.7|7321.5|7318.7|7322.5|7319.7|7320.5|7317.7|79
1624546830000|2021-06-24 15:00:30|7322.6|7319.8|7321.6|7318.8|7323.6|7320.8|7321.5|7318.7|112
1624546840000|2021-06-24 15:00:40|7322|7319.2|7320|7317.2|7322.5|7319.7|7319.5|7316.7|40
1624546850000|2021-06-24 15:00:50|7319.6|7316.8|7317.5|7314.7|7319.6|7316.8|7317.5|7314.7|58
1624546860000|2021-06-24 15:01:00|7317.6|7314.8|7317.5|7314.7|7318.5|7315.7|7316.6|7313.8|71
1624546870000|2021-06-24 15:01:10|7316.6|7313.8|7318|7315.2|7318.5|7315.7|7316.6|7313.8|30
1624546880000|2021-06-24 15:01:20|7318.5|7315.7|7317.6|7314.8|7318.5|7315.7|7317.5|7314.7|4
1624546890000|2021-06-24 15:01:30|7318|7315.2|7318.6|7315.8|7320.6|7317.8|7318|7315.2|55
1624546900000|2021-06-24 15:01:40|7318.5|7315.7|7319.5|7316.7|7320.5|7317.7|7318.5|7315.7|40
1624546910000|2021-06-24 15:01:50|7320.5|7317.7|7321.5|7318.7|7321.5|7318.7|7319.6|7316.8|56
1624546920000|2021-06-24 15:02:00|7321.6|7318.8|7320.6|7317.8|7322.6|7319.8|7320.6|7317.8|52
1624546930000|2021-06-24 15:02:10|7320.5|7317.7|7320.5|7317.7|7320.6|7317.8|7319.5|7316.7|26
1624546940000|2021-06-24 15:02:20|7320.6|7317.8|7320.5|7317.7|7320.6|7317.8|7320.5|7317.7|28
1624546950000|2021-06-24 15:02:30|7320.6|7317.8|7320.6|7317.8|7321.6|7318.8|7320.5|7317.7|39
1624546960000|2021-06-24 15:02:40|7321.5|7318.7|7320.6|7317.8|7321.5|7318.7|7320.6|7317.8|10
1624546970000|2021-06-24 15:02:50|7321|7318.2|7320.6|7317.8|7321.5|7318.7|7320.6|7317.8|16
1624546980000|2021-06-24 15:03:00|7320.5|7317.7|7322.5|7319.7|7322.5|7319.7|7320.5|7317.7|28
1624546990000|2021-06-24 15:03:10|7321.6|7318.8|7321.6|7318.8|7322.5|7319.7|7321.5|7318.7|32
1624547000000|2021-06-24 15:03:20|7321.5|7318.7|7322.6|7319.8|7323.5|7320.7|7321.5|7318.7|28
1624547010000|2021-06-24 15:03:30|7323|7320.2|7323.6|7320.8|7324.5|7321.7|7321.6|7318.8|231
1624547020000|2021-06-24 15:03:40|7323.5|7320.7|7323.6|7320.8|7324.6|7321.8|7323.5|7320.7|105
1624547030000|2021-06-24 15:03:50|7324|7321.2|7324.5|7321.7|7325.5|7322.7|7323.6|7320.8|56
1624547040000|2021-06-24 15:04:00|7324.6|7321.8|7326.5|7323.7|7326.5|7323.7|7324.5|7321.7|39
1624547050000|2021-06-24 15:04:10|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.5|7322.7|29
1624547060000|2021-06-24 15:04:20|7326.5|7323.7|7325.5|7322.7|7327|7324.2|7325.5|7322.7|105
1624547070000|2021-06-24 15:04:30|7325.6|7322.8|7326.6|7323.8|7327.6|7324.8|7325.5|7322.7|109
1624547080000|2021-06-24 15:04:40|7326.5|7323.7|7325.6|7322.8|7326.6|7323.8|7325.6|7322.8|58
1624547090000|2021-06-24 15:04:50|7326.5|7323.7|7327.5|7324.7|7327.5|7324.7|7325.6|7322.8|40
1624547100000|2021-06-24 15:05:00|7327.6|7324.8|7327.5|7324.7|7327.6|7324.8|7326.6|7323.8|30
1624547110000|2021-06-24 15:05:10|7326.6|7323.8|7326.5|7323.7|7327.5|7324.7|7325.6|7322.8|124
1624547120000|2021-06-24 15:05:20|7326|7323.2|7325.6|7322.8|7326.5|7323.7|7325.5|7322.7|39
1624547130000|2021-06-24 15:05:30|7325.5|7322.7|7324.6|7321.8|7325.6|7322.8|7324.5|7321.7|45
1624547140000|2021-06-24 15:05:40|7324.5|7321.7|7323.5|7320.7|7324.5|7321.7|7322.6|7319.8|136
1624547150000|2021-06-24 15:05:50|7323.6|7320.8|7324.5|7321.7|7324.5|7321.7|7323.6|7320.8|49
1624547160000|2021-06-24 15:06:00|7324.6|7321.8|7325.5|7322.7|7325.6|7322.8|7324.6|7321.8|46
1624547170000|2021-06-24 15:06:10|7325.6|7322.8|7325.5|7322.7|7326.5|7323.7|7325.5|7322.7|37
1624547180000|2021-06-24 15:06:20|7325.6|7322.8|7324.6|7321.8|7325.6|7322.8|7324.6|7321.8|22
1624547190000|2021-06-24 15:06:30|7324.5|7321.7|7325|7322.2|7325.5|7322.7|7324.5|7321.7|36
1624547200000|2021-06-24 15:06:40|7324.6|7321.8|7326.5|7323.7|7326.5|7323.7|7324.6|7321.8|26
1624547210000|2021-06-24 15:06:50|7326.6|7323.8|7327.5|7324.7|7327.6|7324.8|7326.6|7323.8|69
1624547220000|2021-06-24 15:07:00|7327.6|7324.8|7327.5|7324.7|7327.6|7324.8|7327.5|7324.7|13
1624547230000|2021-06-24 15:07:10|7327.6|7324.8|7328.5|7325.7|7329.5|7326.7|7327.6|7324.8|96
1624547240000|2021-06-24 15:07:20|7327.7|7324.9|7328.6|7325.8|7328.6|7325.8|7327.7|7324.9|24
1624547250000|2021-06-24 15:07:30|7329|7326.2|7328.6|7325.8|7329|7326.2|7328.6|7325.8|27
1624547260000|2021-06-24 15:07:40|7327.6|7324.8|7326.6|7323.8|7327.6|7324.8|7326.6|7323.8|52
1624547270000|2021-06-24 15:07:50|7327.5|7324.7|7326.5|7323.7|7327.5|7324.7|7326.5|7323.7|46
1624547280000|2021-06-24 15:08:00|7326.6|7323.8|7326.5|7323.7|7326.6|7323.8|7325.6|7322.8|48
1624547290000|2021-06-24 15:08:10|||||||||13
1624547300000|2021-06-24 15:08:20|7327|7324.2|7327.5|7324.7|7327.5|7324.7|7326.6|7323.8|35
1624547310000|2021-06-24 15:08:30|7328.4|7325.6|7328.5|7325.7|7328.5|7325.7|7328.4|7325.6|38
1624547320000|2021-06-24 15:08:40|7328.6|7325.8|7328.5|7325.7|7328.6|7325.8|7327.5|7324.7|61
1624547330000|2021-06-24 15:08:50|7327.6|7324.8|7327.6|7324.8|7327.6|7324.8|7327.5|7324.7|17
1624547340000|2021-06-24 15:09:00|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7327.5|7324.7|17
1624547350000|2021-06-24 15:09:10|7329|7326.2|7328.5|7325.7|7329|7326.2|7328.5|7325.7|63
1624547360000|2021-06-24 15:09:20|7329.5|7326.7|7329.6|7326.8|7329.6|7326.8|7329.5|7326.7|55
1624547370000|2021-06-24 15:09:30|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7329.6|7326.8|77
1624547380000|2021-06-24 15:09:40|7331.5|7328.7|7328.5|7325.7|7333.5|7330.7|7328.5|7325.7|292
1624547390000|2021-06-24 15:09:50|7328.6|7325.8|7329.5|7326.7|7329.5|7326.7|7328.6|7325.8|28
1624547400000|2021-06-24 15:10:00|7328.6|7325.8|7331.5|7328.7|7331.6|7328.8|7328.5|7325.7|110
1624547410000|2021-06-24 15:10:10|7331.6|7328.8|7332.5|7329.7|7332.5|7329.7|7331.5|7328.7|62
1624547420000|2021-06-24 15:10:20|7332|7329.2|7331.5|7328.7|7332.5|7329.7|7331.5|7328.7|47
1624547430000|2021-06-24 15:10:30|7330.6|7327.8|7330.5|7327.7|7331.5|7328.7|7330.5|7327.7|90
1624547440000|2021-06-24 15:10:40|7331|7328.2|7329.5|7326.7|7331|7328.2|7329.5|7326.7|57
1624547450000|2021-06-24 15:10:50|7328.6|7325.8|7328.5|7325.7|7329.5|7326.7|7328.5|7325.7|40
1624547460000|2021-06-24 15:11:00|7327.5|7324.7|7325.5|7322.7|7327.5|7324.7|7325|7322.2|89
1624547470000|2021-06-24 15:11:10|7325.6|7322.8|7327.5|7324.7|7327.5|7324.7|7325.5|7322.7|45
1624547480000|2021-06-24 15:11:20|7326.6|7323.8|7327|7324.2|7327.5|7324.7|7326.5|7323.7|71
1624547490000|2021-06-24 15:11:30|7326.6|7323.8|7327.6|7324.8|7328.6|7325.8|7326.5|7323.7|35
1624547500000|2021-06-24 15:11:40|7327.5|7324.7|7329.5|7326.7|7329.5|7326.7|7327.5|7324.7|32
1624547510000|2021-06-24 15:11:50|7329.6|7326.8|7329.5|7326.7|7330.5|7327.7|7328.6|7325.8|43
1624547520000|2021-06-24 15:12:00|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7329.6|7326.8|35
1624547530000|2021-06-24 15:12:10|7329.6|7326.8|7329.5|7326.7|7330.5|7327.7|7328.6|7325.8|47
1624547540000|2021-06-24 15:12:20|7328.6|7325.8|7328.6|7325.8|7329.6|7326.8|7328|7325.2|79
1624547550000|2021-06-24 15:12:30|7329.5|7326.7|7328.5|7325.7|7329.5|7326.7|7328.5|7325.7|25
1624547560000|2021-06-24 15:12:40|7328.1|7325.3|7327.5|7324.7|7328.5|7325.7|7327|7324.2|51
1624547570000|2021-06-24 15:12:50|7327.6|7324.8|7327.5|7324.7|7328.5|7325.7|7326.7|7323.9|96
1624547580000|2021-06-24 15:13:00|7327.6|7324.8|7327.5|7324.7|7327.6|7324.8|7327.5|7324.7|85
1624547590000|2021-06-24 15:13:10|7327.6|7324.8|7328.6|7325.8|7328.6|7325.8|7327.6|7324.8|111
1624547600000|2021-06-24 15:13:20|7328.5|7325.7|7329.5|7326.7|7329.5|7326.7|7328.5|7325.7|31
1624547610000|2021-06-24 15:13:30|7329.6|7326.8|7331|7328.2|7331.5|7328.7|7329.6|7326.8|48
1624547620000|2021-06-24 15:13:40|7331.5|7328.7|7330.5|7327.7|7331.5|7328.7|7329.6|7326.8|84
1624547630000|2021-06-24 15:13:50|7330|7327.2|7330.5|7327.7|7330.5|7327.7|7330|7327.2|50
1624547640000|2021-06-24 15:14:00|7329.6|7326.8|7329.5|7326.7|7329.6|7326.8|7329.5|7326.7|24
1624547650000|2021-06-24 15:14:10|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|26
1624547660000|2021-06-24 15:14:20|7329.6|7326.8|7329.5|7326.7|7330|7327.2|7329.5|7326.7|40
1624547670000|2021-06-24 15:14:30|7329|7326.2|7328.6|7325.8|7329.5|7326.7|7328.5|7325.7|53
1624547680000|2021-06-24 15:14:40|7328.5|7325.7|7326.5|7323.7|7329.5|7326.7|7326.5|7323.7|96
1624547690000|2021-06-24 15:14:50|7326.6|7323.8|7328.4|7325.6|7328.5|7325.7|7326.6|7323.8|105
1624547700000|2021-06-24 15:15:00|7327.6|7324.8|7328.4|7325.6|7328.4|7325.6|7327.4|7324.6|48
1624547710000|2021-06-24 15:15:10|7328.6|7325.8|7326.6|7323.8|7328.6|7325.8|7326.5|7323.7|90
1624547720000|2021-06-24 15:15:20|7326.5|7323.7|7325.5|7322.7|7326.6|7323.8|7325.5|7322.7|48
1624547730000|2021-06-24 15:15:30|7324.6|7321.8|7325.4|7322.6|7325.4|7322.6|7323.5|7320.7|92
1624547740000|2021-06-24 15:15:40|7325.5|7322.7|7322.4|7319.6|7325.5|7322.7|7322.4|7319.6|131
1624547750000|2021-06-24 15:15:50|7322.6|7319.8|7323.4|7320.6|7323.5|7320.7|7322.5|7319.7|79
1624547760000|2021-06-24 15:16:00|7322.6|7319.8|7322.4|7319.6|7323.4|7320.6|7322.4|7319.6|52
1624547770000|2021-06-24 15:16:10|7322.5|7319.7|7323.4|7320.6|7323.6|7320.8|7322.5|7319.7|37
1624547780000|2021-06-24 15:16:20|7322.6|7319.8|7322.4|7319.6|7322.6|7319.8|7322.4|7319.6|32
1624547790000|2021-06-24 15:16:30|7322.6|7319.8|7323.4|7320.6|7324.4|7321.6|7322.6|7319.8|74
1624547800000|2021-06-24 15:16:40|||||||||1
1624547810000|2021-06-24 15:16:50|7323.5|7320.7|7324.5|7321.7|7326.4|7323.6|7323.4|7320.6|49
1624547820000|2021-06-24 15:17:00|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7323.4|7320.6|26
1624547830000|2021-06-24 15:17:10|7324.5|7321.7|7326.4|7323.6|7326.4|7323.6|7324.5|7321.7|50
1624547840000|2021-06-24 15:17:20|7326.5|7323.7|7325.4|7322.6|7326.5|7323.7|7325.4|7322.6|12
1624547850000|2021-06-24 15:17:30|7325.5|7322.7|7326|7323.2|7326.4|7323.6|7325.4|7322.6|38
1624547860000|2021-06-24 15:17:40|7326.4|7323.6|7326.5|7323.7|7326.5|7323.7|7325.5|7322.7|12
1624547870000|2021-06-24 15:17:50|7326.4|7323.6|7326.4|7323.6|7326.5|7323.7|7325.6|7322.8|10
1624547880000|2021-06-24 15:18:00|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.4|7323.6|20
1624547890000|2021-06-24 15:18:10|7327.4|7324.6|7326.5|7323.7|7327.5|7324.7|7326.4|7323.6|90
1624547900000|2021-06-24 15:18:20|7326.4|7323.6|7326.5|7323.7|7326.5|7323.7|7326|7323.2|37
1624547910000|2021-06-24 15:18:30|7326.4|7323.6|7327.4|7324.6|7327.4|7324.6|7326.4|7323.6|18
1624547920000|2021-06-24 15:18:40|7327.5|7324.7|7326.5|7323.7|7327.5|7324.7|7326.5|7323.7|23
1624547930000|2021-06-24 15:18:50|7326.6|7323.8|7326.5|7323.7|7326.6|7323.8|7326.5|7323.7|2
1624547940000|2021-06-24 15:19:00|7326.4|7323.6|7326.5|7323.7|7326.5|7323.7|7326.4|7323.6|7
1624547950000|2021-06-24 15:19:10|7327.4|7324.6|7328.4|7325.6|7328.5|7325.7|7327.4|7324.6|46
1624547960000|2021-06-24 15:19:20|7328.6|7325.8|7329.4|7326.6|7329.4|7326.6|7328.5|7325.7|38
1624547970000|2021-06-24 15:19:30|7329.5|7326.7|7330.5|7327.7|7331.6|7328.8|7329.4|7326.6|176
1624547980000|2021-06-24 15:19:40|7330.6|7327.8|7330.5|7327.7|7331.5|7328.7|7330.5|7327.7|36
1624547990000|2021-06-24 15:19:50|7330.4|7327.6|7328.6|7325.8|7330.4|7327.6|7328.5|7325.7|77
1624548000000|2021-06-24 15:20:00|7328.5|7325.7|7329|7326.2|7329.5|7326.7|7328.5|7325.7|28
1624548010000|2021-06-24 15:20:10|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7328.4|7325.6|7
1624548020000|2021-06-24 15:20:20|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.4|7325.6|7
1624548030000|2021-06-24 15:20:30|7328.4|7325.6|7326.4|7323.6|7328.5|7325.7|7326.4|7323.6|74
1624548040000|2021-06-24 15:20:40|7325.6|7322.8|7325.4|7322.6|7325.6|7322.8|7324.5|7321.7|50
1624548050000|2021-06-24 15:20:50|7325.5|7322.7|7322.6|7319.8|7325.5|7322.7|7322.6|7319.8|49
1624548060000|2021-06-24 15:21:00|7322.5|7319.7|7319.6|7316.8|7322.6|7319.8|7318.6|7315.8|495
1624548070000|2021-06-24 15:21:10|7320.6|7317.8|7320.6|7317.8|7320.7|7317.9|7319.6|7316.8|62
1624548080000|2021-06-24 15:21:20|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7320.6|7317.8|49
1624548090000|2021-06-24 15:21:30|7321.7|7318.9|7321.6|7318.8|7322.6|7319.8|7321.6|7318.8|50
1624548100000|2021-06-24 15:21:40|7322.5|7319.7|7322.6|7319.8|7322.7|7319.9|7322.5|7319.7|81
1624548110000|2021-06-24 15:21:50|7321.7|7318.9|7322.6|7319.8|7323.6|7320.8|7321.6|7318.8|59
1624548120000|2021-06-24 15:22:00|7321.7|7318.9|7321.1|7318.3|7322.1|7319.3|7320.6|7317.8|76
1624548130000|2021-06-24 15:22:10|7320.7|7317.9|7318.6|7315.8|7321.6|7318.8|7318.1|7315.2|155
1624548140000|2021-06-24 15:22:20|7317.7|7314.9|7316.6|7313.8|7318.6|7315.8|7315.7|7312.9|100
1624548150000|2021-06-24 15:22:30|7316.1|7313.3|7317.6|7314.8|7317.6|7314.8|7315.6|7312.8|65
1624548160000|2021-06-24 15:22:40|7317.1|7314.3|7316.6|7313.8|7317.1|7314.3|7316.6|7313.8|40
1624548170000|2021-06-24 15:22:50|7316.1|7313.3|7317.6|7314.8|7318.6|7315.8|7316.1|7313.3|65
1624548180000|2021-06-24 15:23:00|7316.7|7313.9|7314.6|7311.8|7317.6|7314.8|7312.8|7310|325
1624548190000|2021-06-24 15:23:10|7314.7|7311.9|7313.7|7310.9|7314.7|7311.9|7313.6|7310.8|58
1624548200000|2021-06-24 15:23:20|7312.8|7310|7311.8|7309|7313.7|7310.9|7311.7|7308.9|427
1624548210000|2021-06-24 15:23:30|7312.7|7309.9|7311.8|7309|7312.7|7309.9|7310.8|7308|177
1624548220000|2021-06-24 15:23:40|7311.7|7308.9|7310.8|7308|7311.8|7309|7309.8|7307|99
1624548230000|2021-06-24 15:23:50|7311.3|7308.5|7311.8|7309|7311.8|7309|7311.3|7308.5|30
1624548240000|2021-06-24 15:24:00|7310.8|7308|7311.8|7309|7311.8|7309|7310.8|7308|62
1624548250000|2021-06-24 15:24:10|7310.9|7308.1|7311.8|7309|7311.8|7309|7310.8|7308|55
1624548260000|2021-06-24 15:24:20|7311.7|7308.9|7311.7|7308.9|7311.8|7309|7310.8|7308|23
1624548270000|2021-06-24 15:24:30|7311.8|7309|7314.7|7311.9|7315.7|7312.9|7311.8|7309|817
1624548280000|2021-06-24 15:24:40|7315.6|7312.8|7314.7|7311.9|7315.7|7312.9|7314.6|7311.8|100
1624548290000|2021-06-24 15:24:50|7315.6|7312.8|7314.6|7311.8|7315.6|7312.8|7313.7|7310.9|75
1624548300000|2021-06-24 15:25:00|7313.6|7310.8|7313.6|7310.8|7314.6|7311.8|7313.6|7310.8|71
1624548310000|2021-06-24 15:25:10|7314.6|7311.8|7315.6|7312.8|7315.6|7312.8|7314.6|7311.8|19
1624548320000|2021-06-24 15:25:20|7314.7|7311.9|7315.6|7312.8|7315.6|7312.8|7314.7|7311.9|24
1624548330000|2021-06-24 15:25:30|7314.7|7311.9|7314.6|7311.8|7314.7|7311.9|7314.6|7311.8|14
1624548340000|2021-06-24 15:25:40|7314.1|7311.3|7313.7|7310.9|7314.6|7311.8|7313.6|7310.8|30
1624548350000|2021-06-24 15:25:50|7313.6|7310.8|7312.1|7309.3|7313.7|7310.9|7312.1|7309.3|47
1624548360000|2021-06-24 15:26:00|7312.6|7309.8|7310.6|7307.8|7312.6|7309.8|7309.6|7306.8|126
1624548370000|2021-06-24 15:26:10|7309.7|7306.9|7309.7|7306.9|7310.6|7307.8|7309.6|7306.8|29
1624548380000|2021-06-24 15:26:20|7310.1|7307.3|7311.1|7308.3|7312.6|7309.8|7309.7|7306.9|67
1624548390000|2021-06-24 15:26:30|7310.7|7307.9|7310.7|7307.9|7312.6|7309.8|7310.6|7307.8|62
1624548400000|2021-06-24 15:26:40|7310.6|7307.8|7310.6|7307.8|7310.7|7307.9|7310.6|7307.8|15
1624548410000|2021-06-24 15:26:50|7309.7|7306.9|7311.6|7308.8|7311.6|7308.8|7309.7|7306.9|30
1624548420000|2021-06-24 15:27:00|7311.1|7308.3|7311.6|7308.8|7312.6|7309.8|7310.7|7307.9|42
1624548430000|2021-06-24 15:27:10|7310.7|7307.9|7312.6|7309.8|7312.7|7309.9|7310.7|7307.9|39
1624548440000|2021-06-24 15:27:20|7312.2|7309.4|7312.6|7309.8|7313.6|7310.8|7311.7|7308.9|52
1624548450000|2021-06-24 15:27:30|7312.7|7309.9|7309.7|7306.9|7313.7|7310.9|7309.7|7306.9|582
1624548460000|2021-06-24 15:27:40|7310.7|7307.9|7310.7|7307.9|7310.8|7308|7309.7|7306.9|43
1624548470000|2021-06-24 15:27:50|7309.8|7307|7310.7|7307.9|7310.8|7308|7309.8|7307|42
1624548480000|2021-06-24 15:28:00|7310.8|7308|7310.8|7308|7310.8|7308|7310.7|7307.9|22
1624548490000|2021-06-24 15:28:10|7310.7|7307.9|7309.8|7307|7310.8|7308|7309.8|7307|24
1624548500000|2021-06-24 15:28:20|7310.3|7307.5|7310.8|7308|7310.8|7308|7309.8|7307|51
1624548510000|2021-06-24 15:28:30|||||||||7
1624548520000|2021-06-24 15:28:40|||||||||23
1624548530000|2021-06-24 15:28:50|7309.8|7307|7310.8|7308|7310.8|7308|7309.8|7307|122
1624548540000|2021-06-24 15:29:00|7310.7|7307.9|7307.8|7305|7310.8|7308|7306.8|7304|221
1624548550000|2021-06-24 15:29:10|7308.8|7306|7308.8|7306|7309.8|7307|7308.8|7306|70
1624548560000|2021-06-24 15:29:20|7309.7|7306.9|7310.7|7307.9|7310.8|7308|7309.7|7306.9|105
1624548570000|2021-06-24 15:29:30|7310.3|7307.5|7311.8|7309|7311.8|7309|7309.8|7307|108
1624548580000|2021-06-24 15:29:40|7311.7|7308.9|7311.8|7309|7312.7|7309.9|7310.8|7308|111
1624548590000|2021-06-24 15:29:50|7311.7|7308.9|7310.8|7308|7311.8|7309|7309.8|7307|110
1624548600000|2021-06-24 15:30:00|7311.6|7308.8|7312.8|7310|7312.8|7310|7310.8|7308|114
1624548610000|2021-06-24 15:30:10|7312.7|7309.9|7313.8|7311|7313.8|7311|7311.8|7309|85
1624548620000|2021-06-24 15:30:20|7312.8|7310|7313.7|7310.9|7313.8|7311|7312.8|7310|83
1624548630000|2021-06-24 15:30:30|7312.7|7309.9|7311.8|7309|7312.7|7309.9|7310.7|7307.9|79
1624548640000|2021-06-24 15:30:40|7312.3|7309.5|7309.8|7307|7312.7|7309.9|7308.7|7305.9|157
1624548650000|2021-06-24 15:30:50|7309.7|7306.9|7309.8|7307|7309.8|7307|7308.8|7306|55
1624548660000|2021-06-24 15:31:00|7309.7|7306.9|7309.8|7307|7309.8|7307|7308.8|7306|37
1624548670000|2021-06-24 15:31:10|7309.3|7306.5|7311.7|7308.9|7311.7|7308.9|7309.3|7306.5|62
1624548680000|2021-06-24 15:31:20|7311.8|7309|7310.8|7308|7312.7|7309.9|7310.8|7308|94
1624548690000|2021-06-24 15:31:30|7311.7|7308.9|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|22
1624548700000|2021-06-24 15:31:40|7310.8|7308|7311.7|7308.9|7311.7|7308.9|7310.8|7308|29
1624548710000|2021-06-24 15:31:50|||||||||7
1624548720000|2021-06-24 15:32:00|||||||||17
1624548730000|2021-06-24 15:32:10|7312.1|7309.3|7311.7|7308.9|7312.1|7309.3|7311.7|7308.9|85
1624548740000|2021-06-24 15:32:20|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.6|7309.8|40
1624548750000|2021-06-24 15:32:30|||||||||19
1624548760000|2021-06-24 15:32:40|7313.7|7310.9|7315.6|7312.8|7315.7|7312.9|7313.7|7310.9|198
1624548770000|2021-06-24 15:32:50|7315.5|7312.7|7315.6|7312.8|7315.6|7312.8|7314.5|7311.7|27
1624548780000|2021-06-24 15:33:00|7314.7|7311.9|7314.5|7311.7|7315.1|7312.3|7313.6|7310.8|71
1624548790000|2021-06-24 15:33:10|7314.1|7311.3|7313.7|7310.9|7314.6|7311.8|7313.7|7310.9|38
1624548800000|2021-06-24 15:33:20|7314.5|7311.7|7315.5|7312.7|7315.7|7312.9|7313.7|7310.9|85
1624548810000|2021-06-24 15:33:30|7314.7|7311.9|7314.6|7311.8|7315.5|7312.7|7314.5|7311.7|67
1624548820000|2021-06-24 15:33:40|7313.7|7310.9|7316.5|7313.7|7316.5|7313.7|7313.7|7310.9|81
1624548830000|2021-06-24 15:33:50|7315.7|7312.9|7315.6|7312.8|7316.5|7313.7|7315.5|7312.7|78
1624548840000|2021-06-24 15:34:00|7316.5|7313.7|7316.5|7313.7|7316.6|7313.8|7316.1|7313.3|52
1624548850000|2021-06-24 15:34:10|7316.1|7313.3|7316.6|7313.8|7316.6|7313.8|7314.7|7311.9|56
1624548860000|2021-06-24 15:34:20|7316.5|7313.7|7315.6|7312.8|7316.5|7313.7|7315.6|7312.8|5
1624548870000|2021-06-24 15:34:30|7315.5|7312.7|7315.6|7312.8|7315.7|7312.9|7315.5|7312.7|3
1624548880000|2021-06-24 15:34:40|7315.7|7312.9|7314.6|7311.8|7315.7|7312.9|7314.6|7311.8|9
1624548890000|2021-06-24 15:34:50|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.5|7311.7|20
1624548900000|2021-06-24 15:35:00|7315.5|7312.7|7315.5|7312.7|7316.6|7313.8|7314.7|7311.9|57
1624548910000|2021-06-24 15:35:10|7315.6|7312.8|7315.7|7312.9|7315.7|7312.9|7315.6|7312.8|9
1624548920000|2021-06-24 15:35:20|7316.5|7313.7|7318.5|7315.7|7319.5|7316.7|7316.5|7313.7|64
1624548930000|2021-06-24 15:35:30|7318.6|7315.8|7318.5|7315.7|7318.6|7315.8|7317.6|7314.8|66
1624548940000|2021-06-24 15:35:40|7317.7|7314.9|7315.7|7312.9|7317.7|7314.9|7315.7|7312.9|73
1624548950000|2021-06-24 15:35:50|7314.7|7311.9|7314.6|7311.8|7315.5|7312.7|7314.5|7311.7|56
1624548960000|2021-06-24 15:36:00|7315.5|7312.7|7317.6|7314.8|7317.7|7314.9|7315.5|7312.7|108
1624548970000|2021-06-24 15:36:10|7317.5|7314.7|7317.5|7314.7|7317.6|7314.8|7317.5|7314.7|3
1624548980000|2021-06-24 15:36:20|7317.6|7314.8|7316.6|7313.8|7317.6|7314.8|7316.5|7313.7|20
1624548990000|2021-06-24 15:36:30|7316.5|7313.7|7316.6|7313.8|7316.6|7313.8|7316.5|7313.7|9
1624549000000|2021-06-24 15:36:40|7316.5|7313.7|7316.6|7313.8|7317|7314.2|7316.5|7313.7|27
1624549010000|2021-06-24 15:36:50|7316.5|7313.7|7316.6|7313.8|7316.6|7313.8|7316.5|7313.7|8
1624549020000|2021-06-24 15:37:00|7316.5|7313.7|7316.6|7313.8|7316.6|7313.8|7316.5|7313.7|3
1624549030000|2021-06-24 15:37:10|7317.1|7314.3|7316.5|7313.7|7317.1|7314.3|7316.5|7313.7|25
1624549040000|2021-06-24 15:37:20|7316.6|7313.8|7316.7|7313.9|7316.7|7313.9|7316.6|7313.8|8
1624549050000|2021-06-24 15:37:30|7316.6|7313.8|7317.6|7314.8|7317.6|7314.8|7316.6|7313.8|23
1624549060000|2021-06-24 15:37:40|7317.5|7314.7|7316.6|7313.8|7317.6|7314.8|7316.5|7313.7|5
1624549070000|2021-06-24 15:37:50|||||||||1
1624549080000|2021-06-24 15:38:00|7315.7|7312.9|7316.6|7313.8|7316.6|7313.8|7315.6|7312.8|29
1624549090000|2021-06-24 15:38:10|7316.5|7313.7|7312.6|7309.8|7316.6|7313.8|7312.6|7309.8|196
1624549100000|2021-06-24 15:38:20|7312.5|7309.7|7310.7|7307.9|7312.5|7309.7|7310.6|7307.8|25
1624549110000|2021-06-24 15:38:30|7310.6|7307.8|7312.6|7309.8|7312.7|7309.9|7310.6|7307.8|59
1624549120000|2021-06-24 15:38:40|7312.5|7309.7|7312.6|7309.8|7312.7|7309.9|7312.5|7309.7|2
1624549130000|2021-06-24 15:38:50|7312.7|7309.9|7311.7|7308.9|7312.7|7309.9|7311.7|7308.9|11
1624549140000|2021-06-24 15:39:00|7312.5|7309.7|7313.7|7310.9|7313.7|7310.9|7311.6|7308.8|47
1624549150000|2021-06-24 15:39:10|7313.6|7310.8|7314.5|7311.7|7315.5|7312.7|7312.7|7309.9|97
1624549160000|2021-06-24 15:39:20|7314.6|7311.8|7314.6|7311.8|7314.7|7311.9|7314.6|7311.8|8
1624549170000|2021-06-24 15:39:30|7314.1|7311.3|7313.7|7310.9|7314.1|7311.3|7313.7|7310.9|1
1624549180000|2021-06-24 15:39:40|7314.1|7311.3|7315.6|7312.8|7315.7|7312.9|7313.7|7310.9|16
1624549190000|2021-06-24 15:39:50|7315.5|7312.7|7316.6|7313.8|7316.6|7313.8|7315.5|7312.7|5
1624549200000|2021-06-24 15:40:00|7316.7|7313.9|7317.5|7314.7|7317.7|7314.9|7316.6|7313.8|68
1624549210000|2021-06-24 15:40:10|7317.6|7314.8|7316.7|7313.9|7317.7|7314.9|7316.7|7313.9|28
1624549220000|2021-06-24 15:40:20|7316.6|7313.8|7315.6|7312.8|7317.1|7314.3|7315.6|7312.8|21
1624549230000|2021-06-24 15:40:30|7315.7|7312.9|7314.7|7311.9|7315.7|7312.9|7314.6|7311.8|21
1624549240000|2021-06-24 15:40:40|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7313.6|7310.8|16
1624549250000|2021-06-24 15:40:50|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.6|7311.8|10
1624549260000|2021-06-24 15:41:00|7315.5|7312.7|7316.6|7313.8|7316.6|7313.8|7315.1|7312.3|21
1624549270000|2021-06-24 15:41:10|||||||||3
1624549280000|2021-06-24 15:41:20|7316.7|7313.9|7316.5|7313.7|7316.7|7313.9|7315.7|7312.9|6
1624549290000|2021-06-24 15:41:30|7316.6|7313.8|7316.1|7313.3|7317.6|7314.8|7315.6|7312.8|59
1624549300000|2021-06-24 15:41:40|7315.7|7312.9|7315.6|7312.8|7316.5|7313.7|7315.5|7312.7|13
1624549310000|2021-06-24 15:41:50|7315.7|7312.9|7316.6|7313.8|7316.7|7313.9|7315.7|7312.9|7
1624549320000|2021-06-24 15:42:00|7317.5|7314.7|7316.5|7313.7|7317.5|7314.7|7316.5|7313.7|77
1624549330000|2021-06-24 15:42:10|7316.1|7313.3|7315.6|7312.8|7316.7|7313.9|7315.5|7312.7|73
1624549340000|2021-06-24 15:42:20|7316|7313.2|7315.7|7312.9|7316.5|7313.7|7315.6|7312.8|38
1624549350000|2021-06-24 15:42:30|7316.5|7313.7|7316.5|7313.7|7316.6|7313.8|7316.5|7313.7|12
1624549360000|2021-06-24 15:42:40|7316.6|7313.8|7317.5|7314.7|7317.5|7314.7|7316.5|7313.7|24
1624549370000|2021-06-24 15:42:50|7317.6|7314.8|7319.5|7316.7|7319.5|7316.7|7317.6|7314.8|71
1624549380000|2021-06-24 15:43:00|7318.7|7315.9|7319.5|7316.7|7319.6|7316.8|7318.7|7315.9|150
1624549390000|2021-06-24 15:43:10|7319.1|7316.3|7318.7|7315.9|7319.5|7316.7|7318.7|7315.9|64
1624549400000|2021-06-24 15:43:20|7319.1|7316.3|7318.6|7315.8|7319.5|7316.7|7318.5|7315.7|30
1624549410000|2021-06-24 15:43:30|7318.5|7315.7|7319.5|7316.7|7319.5|7316.7|7318.5|7315.7|17
1624549420000|2021-06-24 15:43:40|7319.6|7316.8|7319.6|7316.8|7319.7|7316.9|7318.7|7315.9|55
1624549430000|2021-06-24 15:43:50|7319.5|7316.7|7319.5|7316.7|7319.6|7316.8|7318.7|7315.9|32
1624549440000|2021-06-24 15:44:00|7319.6|7316.8|7320.1|7317.3|7320.5|7317.7|7319.5|7316.7|55
1624549450000|2021-06-24 15:44:10|7320.5|7317.7|7319.6|7316.8|7320.6|7317.8|7319.5|7316.7|25
1624549460000|2021-06-24 15:44:20|7320|7317.2|7319.6|7316.8|7320.5|7317.7|7319.5|7316.7|18
1624549470000|2021-06-24 15:44:30|7319.5|7316.7|7319.5|7316.7|7319.7|7316.9|7319.5|7316.7|16
1624549480000|2021-06-24 15:44:40|7319.6|7316.8|7321.5|7318.7|7322.5|7319.7|7319.5|7316.7|180
1624549490000|2021-06-24 15:44:50|||||||||19
1624549500000|2021-06-24 15:45:00|7321|7318.2|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|55
1624549510000|2021-06-24 15:45:10|7321|7318.2|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|24
1624549520000|2021-06-24 15:45:20|7321.4|7318.6|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|7
1624549530000|2021-06-24 15:45:30|7321.4|7318.6|7321.5|7318.7|7321.5|7318.7|7321.4|7318.6|13
1624549540000|2021-06-24 15:45:40|7321|7318.2|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|26
1624549550000|2021-06-24 15:45:50|7321|7318.2|7321.4|7318.6|7321.4|7318.6|7320.5|7317.7|26
1624549560000|2021-06-24 15:46:00|7321.5|7318.7|7319.5|7316.7|7321.5|7318.7|7319.5|7316.7|104
1624549570000|2021-06-24 15:46:10|7320.5|7317.7|7319.6|7316.8|7320.5|7317.7|7319.5|7316.7|99
1624549580000|2021-06-24 15:46:20|7320.1|7317.3|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|18
1624549590000|2021-06-24 15:46:30|7320.1|7317.3|7316.7|7313.9|7320.1|7317.3|7316.7|7313.9|938
1624549600000|2021-06-24 15:46:40|7316.8|7314|7316.7|7313.9|7317.2|7314.4|7315.8|7313|37
1624549610000|2021-06-24 15:46:50|||||||||2
1624549620000|2021-06-24 15:47:00|7317.7|7314.9|7316.7|7313.9|7317.7|7314.9|7316.7|7313.9|79
1624549630000|2021-06-24 15:47:10|7315.7|7312.9|7315.7|7312.9|7315.8|7313|7315.7|7312.9|22
1624549640000|2021-06-24 15:47:20|7316.2|7313.4|7315.7|7312.9|7316.7|7313.9|7315.7|7312.9|13
1624549650000|2021-06-24 15:47:30|7315.3|7312.5|7302.9|7300.1|7315.3|7312.5|7302.9|7300.1|1232
1624549660000|2021-06-24 15:47:40|7303|7300.2|7303.9|7301.1|7304.1|7301.3|7302.1|7299.3|124
1624549670000|2021-06-24 15:47:50|7303.1|7300.3|7301.1|7298.3|7303.1|7300.3|7301.1|7298.3|817
1624549680000|2021-06-24 15:48:00|7301.6|7298.8|7302.1|7299.3|7303.1|7300.3|7300.2|7297.4|188
1624549690000|2021-06-24 15:48:10|7301.2|7298.4|7300.1|7297.3|7301.2|7298.4|7300.1|7297.3|104
1624549700000|2021-06-24 15:48:20|7299.2|7296.4|7295.6|7292.8|7300.1|7297.3|7295.1|7292.3|823
1624549710000|2021-06-24 15:48:30|7295.2|7292.4|7301.1|7298.3|7301.1|7298.3|7295.1|7292.3|342
1624549720000|2021-06-24 15:48:40|7300.6|7297.8|7302.1|7299.3|7302.1|7299.3|7300.1|7297.3|76
1624549730000|2021-06-24 15:48:50|7301.2|7298.4|7297.2|7294.4|7301.2|7298.4|7296.2|7293.4|285
1624549740000|2021-06-24 15:49:00|7296.3|7293.5|7297.2|7294.4|7298.2|7295.4|7295.2|7292.4|276
1624549750000|2021-06-24 15:49:10|7298.2|7295.4|7297.2|7294.4|7298.2|7295.4|7296.2|7293.4|77
1624549760000|2021-06-24 15:49:20|7296.3|7293.5|7296.2|7293.4|7297.2|7294.4|7296.2|7293.4|75
1624549770000|2021-06-24 15:49:30|7297.1|7294.3|7295.2|7292.4|7297.2|7294.4|7294.2|7291.4|141
1624549780000|2021-06-24 15:49:40|7294.3|7291.5|7296.1|7293.3|7296.2|7293.4|7294.3|7291.5|199
1624549790000|2021-06-24 15:49:50|7296.2|7293.4|7295.2|7292.4|7296.2|7293.4|7295.2|7292.4|57
1624549800000|2021-06-24 15:50:00|7296.2|7293.4|7296.2|7293.4|7297.2|7294.4|7295.2|7292.4|116
1624549810000|2021-06-24 15:50:10|7295.7|7292.9|7295.2|7292.4|7297.1|7294.3|7294.2|7291.4|598
1624549820000|2021-06-24 15:50:20|7295.7|7292.9|7297.1|7294.3|7297.1|7294.3|7295.7|7292.9|26
1624549830000|2021-06-24 15:50:30|7297.2|7294.4|7296.2|7293.4|7297.2|7294.4|7295.2|7292.4|196
1624549840000|2021-06-24 15:50:40|7295.3|7292.5|7293.2|7290.4|7295.3|7292.5|7293.2|7290.4|83
1624549850000|2021-06-24 15:50:50|7293.3|7290.5|7295.2|7292.4|7296.2|7293.4|7293.3|7290.5|192
1624549860000|2021-06-24 15:51:00|7295.7|7292.9|7296.1|7293.3|7296.2|7293.4|7295.2|7292.4|116
1624549870000|2021-06-24 15:51:10|7295.2|7292.4|7296.2|7293.4|7296.2|7293.4|7295.1|7292.3|55
1624549880000|2021-06-24 15:51:20|7297|7294.2|7301.1|7298.3|7301.2|7298.4|7297|7294.2|539
1624549890000|2021-06-24 15:51:30|7301.2|7298.4|7303|7300.2|7304|7301.2|7300.2|7297.4|236
1624549900000|2021-06-24 15:51:40|||||||||29
1624549910000|2021-06-24 15:51:50|7303.5|7300.7|7303|7300.2|7304|7301.2|7303|7300.2|22
1624549920000|2021-06-24 15:52:00|7303.5|7300.7|7300|7297.2|7304|7301.2|7299.2|7296.4|302
1624549930000|2021-06-24 15:52:10|7300.2|7297.4|7300.1|7297.3|7301|7298.2|7300|7297.2|43
1624549940000|2021-06-24 15:52:20|7300|7297.2|7300.1|7297.3|7300.2|7297.4|7299.1|7296.3|36
1624549950000|2021-06-24 15:52:30|7301|7298.2|7300.6|7297.8|7301|7298.2|7300.2|7297.4|51
1624549960000|2021-06-24 15:52:40|7300.2|7297.4|7299.2|7296.4|7300.2|7297.4|7299|7296.2|27
1624549970000|2021-06-24 15:52:50|7299.1|7296.3|7298.1|7295.3|7299.1|7296.3|7298|7295.2|82
1624549980000|2021-06-24 15:53:00|7298.6|7295.8|7298.1|7295.3|7298.6|7295.8|7298|7295.2|35
1624549990000|2021-06-24 15:53:10|7298.2|7295.4|7297.1|7294.3|7298.2|7295.4|7295.2|7292.4|172
1624550000000|2021-06-24 15:53:20|7297|7294.2|7297.1|7294.3|7297.1|7294.3|7296.2|7293.4|55
1624550010000|2021-06-24 15:53:30|7296.6|7293.8|7295.1|7292.3|7296.6|7293.8|7295.1|7292.3|49
1624550020000|2021-06-24 15:53:40|7295.2|7292.4|7293.2|7290.4|7295.2|7292.4|7293.2|7290.4|146
1624550030000|2021-06-24 15:53:50|7294.1|7291.3|7293.1|7290.3|7294.1|7291.3|7293.1|7290.3|43
1624550040000|2021-06-24 15:54:00|7293.2|7290.4|7297|7294.2|7297.1|7294.3|7293.2|7290.4|95
1624550050000|2021-06-24 15:54:10|7297.1|7294.3|7296.1|7293.3|7297.1|7294.3|7295.2|7292.4|35
1624550060000|2021-06-24 15:54:20|7297.1|7294.3|7296.1|7293.3|7297.1|7294.3|7296.1|7293.3|53
1624550070000|2021-06-24 15:54:30|7296.2|7293.4|7296.1|7293.3|7296.6|7293.8|7295.2|7292.4|35
1624550080000|2021-06-24 15:54:40|7295.2|7292.4|7296.1|7293.3|7296.2|7293.4|7295.2|7292.4|34
1624550090000|2021-06-24 15:54:50|7296|7293.2|7296.2|7293.4|7297.2|7294.4|7296|7293.2|25
1624550100000|2021-06-24 15:55:00|7297|7294.2|7297.1|7294.3|7297.2|7294.4|7297|7294.2|22
1624550110000|2021-06-24 15:55:10|7297.2|7294.4|7299|7296.2|7299|7296.2|7297.2|7294.4|25
1624550120000|2021-06-24 15:55:20|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299|7296.2|22
1624550130000|2021-06-24 15:55:30|7299|7296.2|7298.1|7295.3|7299|7296.2|7298.1|7295.3|24
1624550140000|2021-06-24 15:55:40|7298.2|7295.4|7300.1|7297.3|7300.2|7297.4|7298.1|7295.3|67
1624550150000|2021-06-24 15:55:50|7300.2|7297.4|7303|7300.2|7303.1|7300.3|7300.2|7297.4|112
1624550160000|2021-06-24 15:56:00|7303.1|7300.3|7304|7301.2|7306|7303.2|7303|7300.2|391
1624550170000|2021-06-24 15:56:10|7303.9|7301.1|7303|7300.2|7303.9|7301.1|7303|7300.2|26
1624550180000|2021-06-24 15:56:20|7303.9|7301.1|7305.9|7303.1|7305.9|7303.1|7303.5|7300.7|167
1624550190000|2021-06-24 15:56:30|7306|7303.2|7304.9|7302.1|7306|7303.2|7304.5|7301.7|20
1624550200000|2021-06-24 15:56:40|7305.8|7303|7305|7302.2|7305.8|7303|7305|7302.2|72
1624550210000|2021-06-24 15:56:50|7304.1|7301.3|7304.9|7302.1|7304.9|7302.1|7303.9|7301.1|83
1624550220000|2021-06-24 15:57:00|7305.9|7303.1|7306|7303.2|7306|7303.2|7305.5|7302.7|47
1624550230000|2021-06-24 15:57:10|7305.9|7303.1|7305.9|7303.1|7307|7304.2|7305|7302.2|84
1624550240000|2021-06-24 15:57:20|7306.9|7304.1|7307.9|7305.1|7307.9|7305.1|7306.5|7303.7|42
1624550250000|2021-06-24 15:57:30|7308|7305.2|7307.9|7305.1|7308|7305.2|7306.9|7304.1|53
1624550260000|2021-06-24 15:57:40|7308|7305.2|7307.9|7305.1|7308|7305.2|7307.9|7305.1|15
1624550270000|2021-06-24 15:57:50|7307|7304.2|7307.9|7305.1|7307.9|7305.1|7306.9|7304.1|77
1624550280000|2021-06-24 15:58:00|7307|7304.2|7307.9|7305.1|7307.9|7305.1|7307|7304.2|35
1624550290000|2021-06-24 15:58:10|7307.5|7304.7|7307.9|7305.1|7308|7305.2|7307|7304.2|20
1624550300000|2021-06-24 15:58:20|7308|7305.2|7304.1|7301.3|7308|7305.2|7304|7301.2|301
1624550310000|2021-06-24 15:58:30|7304|7301.2|7305|7302.2|7306|7303.2|7304|7301.2|173
1624550320000|2021-06-24 15:58:40|||||||||9
1624550330000|2021-06-24 15:58:50|7304.6|7301.8|7305.9|7303.1|7307|7304.2|7304|7301.2|261
1624550340000|2021-06-24 15:59:00|7305.5|7302.7|7308|7305.2|7309|7306.2|7305|7302.2|89
1624550350000|2021-06-24 15:59:10|7309|7306.2|7308.9|7306.1|7310|7307.2|7308.9|7306.1|26
1624550360000|2021-06-24 15:59:20|7309|7306.2|7309|7306.2|7309|7306.2|7307.9|7305.1|54
1624550370000|2021-06-24 15:59:30|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7307|7304.2|53
1624550380000|2021-06-24 15:59:40|7308.5|7305.7|7309|7306.2|7309.9|7307.1|7308|7305.2|56
1624550390000|2021-06-24 15:59:50|7309.9|7307.1|7310|7307.2|7310|7307.2|7309.9|7307.1|28
1624550400000|2021-06-24 16:00:00|7310.5|7307.7|7311.9|7309.1|7312|7309.2|7310|7307.2|89
1624550410000|2021-06-24 16:00:10|7311|7308.2|7310.5|7307.7|7311|7308.2|7310|7307.2|45
1624550420000|2021-06-24 16:00:20|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|14
1624550430000|2021-06-24 16:00:30|7309.1|7306.3|7310|7307.2|7310|7307.2|7309.1|7306.3|26
1624550440000|2021-06-24 16:00:40|7309.9|7307.1|7304.1|7301.3|7310|7307.2|7304|7301.2|292
1624550450000|2021-06-24 16:00:50|7304|7301.2|7304|7301.2|7305|7302.2|7304|7301.2|45
1624550460000|2021-06-24 16:01:00|7304.1|7301.3|7305.1|7302.3|7305.2|7302.4|7304.1|7301.3|34
1624550470000|2021-06-24 16:01:10|7305.2|7302.4|7307|7304.2|7308|7305.2|7305.1|7302.3|310
1624550480000|2021-06-24 16:01:20|7308|7305.2|7307|7304.2|7308|7305.2|7307|7304.2|43
1624550490000|2021-06-24 16:01:30|7307.5|7304.7|7307.5|7304.7|7309|7306.2|7307|7304.2|56
1624550500000|2021-06-24 16:01:40|7307.9|7305.1|7307|7304.2|7308|7305.2|7307|7304.2|28
1624550510000|2021-06-24 16:01:50|7307.5|7304.7|7308.5|7305.7|7308.5|7305.7|7307|7304.2|37
1624550520000|2021-06-24 16:02:00|7308|7305.2|7306|7303.2|7308|7305.2|7306|7303.2|57
1624550530000|2021-06-24 16:02:10|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7306|7303.2|9
1624550540000|2021-06-24 16:02:20|7305|7302.2|7306|7303.2|7307|7304.2|7305|7302.2|74
1624550550000|2021-06-24 16:02:30|7305.1|7302.3|7305|7302.2|7305.1|7302.3|7305|7302.2|11
1624550560000|2021-06-24 16:02:40|7306|7303.2|7306|7303.2|7306.9|7304.1|7306|7303.2|27
1624550570000|2021-06-24 16:02:50|7307|7304.2|7305|7302.2|7307|7304.2|7305|7302.2|90
1624550580000|2021-06-24 16:03:00|7305.9|7303.1|7307|7304.2|7307|7304.2|7305.9|7303.1|23
1624550590000|2021-06-24 16:03:10|7307.5|7304.7|7308.9|7306.1|7309|7306.2|7307|7304.2|47
1624550600000|2021-06-24 16:03:20|7309|7306.2|7307|7304.2|7309|7306.2|7307|7304.2|35
1624550610000|2021-06-24 16:03:30|7306.9|7304.1|7307|7304.2|7307.5|7304.7|7306.9|7304.1|57
1624550620000|2021-06-24 16:03:40|7307.9|7305.1|7307|7304.2|7308|7305.2|7307|7304.2|12
1624550630000|2021-06-24 16:03:50|7304|7301.2|7305|7302.2|7305|7302.2|7304|7301.2|66
1624550640000|2021-06-24 16:04:00|7305.9|7303.1|7307|7304.2|7307|7304.2|7305.9|7303.1|70
1624550650000|2021-06-24 16:04:10|7306.5|7303.7|7305|7302.2|7307|7304.2|7305|7302.2|59
1624550660000|2021-06-24 16:04:20|||||||||60
1624550670000|2021-06-24 16:04:30|7304|7301.2|7303|7300.2|7305|7302.2|7303|7300.2|91
1624550680000|2021-06-24 16:04:40|7303.5|7300.7|7303|7300.2|7304|7301.2|7302|7299.2|47
1624550690000|2021-06-24 16:04:50|7302.6|7299.8|7303|7300.2|7303|7300.2|7300|7297.2|76
1624550700000|2021-06-24 16:05:00|7302|7299.2|7301|7298.2|7302|7299.2|7300.1|7297.3|56
1624550710000|2021-06-24 16:05:10|7300.9|7298.1|7300|7297.2|7300.9|7298.1|7300|7297.2|30
1624550720000|2021-06-24 16:05:20|7300.9|7298.1|7300|7297.2|7300.9|7298.1|7299|7296.2|73
1624550730000|2021-06-24 16:05:30|7299|7296.2|7299|7296.2|7299|7296.2|7298|7295.2|49
1624550740000|2021-06-24 16:05:40|7299.5|7296.7|7302|7299.2|7302|7299.2|7299|7296.2|86
1624550750000|2021-06-24 16:05:50|7302.5|7299.7|7302|7299.2|7303|7300.2|7302|7299.2|68
1624550760000|2021-06-24 16:06:00|7301|7298.2|7301|7298.2|7302|7299.2|7301|7298.2|35
1624550770000|2021-06-24 16:06:10|7301.5|7298.7|7303|7300.2|7303|7300.2|7301|7298.2|17
1624550780000|2021-06-24 16:06:20|7302.2|7299.4|7302|7299.2|7303|7300.2|7302|7299.2|33
1624550790000|2021-06-24 16:06:30|7301.5|7298.7|7301|7298.2|7302|7299.2|7301|7298.2|40
1624550800000|2021-06-24 16:06:40|7300.9|7298.1|7301|7298.2|7301|7298.2|7300.9|7298.1|19
1624550810000|2021-06-24 16:06:50|||||||||32
1624550820000|2021-06-24 16:07:00|7302|7299.2|7302|7299.2|7302|7299.2|7300|7297.2|46
1624550830000|2021-06-24 16:07:10|7302.5|7299.7|7303|7300.2|7304|7301.2|7302|7299.2|38
1624550840000|2021-06-24 16:07:20|7302.1|7299.3|7302|7299.2|7302.1|7299.3|7302|7299.2|12
1624550850000|2021-06-24 16:07:30|7302.5|7299.7|7302|7299.2|7303|7300.2|7302|7299.2|17
1624550860000|2021-06-24 16:07:40|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|224
1624550870000|2021-06-24 16:07:50|||||||||5
1624550880000|2021-06-24 16:08:00|||||||||6
1624550890000|2021-06-24 16:08:10|7302|7299.2|7300|7297.2|7302|7299.2|7299|7296.2|146
1624550900000|2021-06-24 16:08:20|7300.5|7297.7|7300|7297.2|7301|7298.2|7300|7297.2|66
1624550910000|2021-06-24 16:08:30|7301.8|7299|7302|7299.2|7302|7299.2|7301|7298.2|59
1624550920000|2021-06-24 16:08:40|7302.9|7300.1|7303|7300.2|7303.9|7301.1|7302|7299.2|57
1624550930000|2021-06-24 16:08:50|7303.9|7301.1|7303|7300.2|7304|7301.2|7303|7300.2|13
1624550940000|2021-06-24 16:09:00|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|4
1624550950000|2021-06-24 16:09:10|7303|7300.2|7303.8|7301|7305.9|7303.1|7302.9|7300.1|760
1624550960000|2021-06-24 16:09:20|7303.9|7301.1|7300.8|7298|7303.9|7301.1|7300.8|7298|76
1624550970000|2021-06-24 16:09:30|7300.9|7298.1|7298|7295.2|7300.9|7298.1|7297|7294.2|386
1624550980000|2021-06-24 16:09:40|7298.9|7296.1|7299|7296.2|7299.9|7297.1|7298|7295.2|58
1624550990000|2021-06-24 16:09:50|7299.9|7297.1|7298.9|7296.1|7299.9|7297.1|7298.9|7296.1|13
1624551000000|2021-06-24 16:10:00|7299|7296.2|7299|7296.2|7299.9|7297.1|7299|7296.2|50
1624551010000|2021-06-24 16:10:10|7298.9|7296.1|7297.9|7295.1|7298.9|7296.1|7297.9|7295.1|31
1624551020000|2021-06-24 16:10:20|7298|7295.2|7298|7295.2|7298.9|7296.1|7297|7294.2|51
1624551030000|2021-06-24 16:10:30|7297.9|7295.1|7297.9|7295.1|7298|7295.2|7297|7294.2|38
1624551040000|2021-06-24 16:10:40|7298|7295.2|7297.9|7295.1|7298|7295.2|7296.9|7294.1|93
1624551050000|2021-06-24 16:10:50|7298|7295.2|7299.9|7297.1|7299.9|7297.1|7298|7295.2|23
1624551060000|2021-06-24 16:11:00|7300.9|7298.1|7302|7299.2|7302.9|7300.1|7300.9|7298.1|282
1624551070000|2021-06-24 16:11:10|7301.9|7299.1|7300|7297.2|7302|7299.2|7299.1|7296.3|285
1624551080000|2021-06-24 16:11:20|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|34
1624551090000|2021-06-24 16:11:30|7300|7297.2|7299.1|7296.3|7300|7297.2|7299.1|7296.3|35
1624551100000|2021-06-24 16:11:40|7298.6|7295.8|7298.1|7295.3|7298.6|7295.8|7297.6|7294.8|29
1624551110000|2021-06-24 16:11:50|7299.8|7297|7300.1|7297.3|7301.1|7298.3|7299.8|7297|1275
1624551120000|2021-06-24 16:12:00|7300.5|7297.7|7302|7299.2|7302|7299.2|7300.1|7297.3|29
1624551130000|2021-06-24 16:12:10|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302|7299.2|71
1624551140000|2021-06-24 16:12:20|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|6
1624551150000|2021-06-24 16:12:30|7301.1|7298.3|7300.1|7297.3|7301.1|7298.3|7300|7297.2|64
1624551160000|2021-06-24 16:12:40|7300|7297.2|7300|7297.2|7300|7297.2|7300|7297.2|4
1624551170000|2021-06-24 16:12:50|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300|7297.2|6
1624551180000|2021-06-24 16:13:00|7301|7298.2|7300.1|7297.3|7301|7298.2|7300.1|7297.3|6
1624551190000|2021-06-24 16:13:10|7300.6|7297.8|7301.1|7298.3|7301.1|7298.3|7300.6|7297.8|39
1624551200000|2021-06-24 16:13:20|7301|7298.2|7301|7298.2|7301.1|7298.3|7301|7298.2|0
1624551210000|2021-06-24 16:13:30|7301.1|7298.3|7301.6|7298.8|7302.1|7299.3|7301.1|7298.3|21
1624551220000|2021-06-24 16:13:40|7302|7299.2|7300.1|7297.3|7302.1|7299.3|7300.1|7297.3|37
1624551230000|2021-06-24 16:13:50|7300.6|7297.8|7300|7297.2|7301|7298.2|7300|7297.2|16
1624551240000|2021-06-24 16:14:00|7300.1|7297.3|7299.1|7296.3|7300.1|7297.3|7299.1|7296.3|38
1624551250000|2021-06-24 16:14:10|||||||||13
1624551260000|2021-06-24 16:14:20|7300|7297.2|7299.1|7296.3|7300|7297.2|7299.1|7296.3|27
1624551270000|2021-06-24 16:14:30|7299|7296.2|7299.1|7296.3|7299.1|7296.3|7299|7296.2|5
1624551280000|2021-06-24 16:14:40|7300.1|7297.3|7301.1|7298.3|7302|7299.2|7300.1|7297.3|59
1624551290000|2021-06-24 16:14:50|7301.9|7299.1|7301.1|7298.3|7302.1|7299.3|7301.1|7298.3|87
1624551300000|2021-06-24 16:15:00|7302|7299.2|7301.1|7298.3|7302.1|7299.3|7301.1|7298.3|10
1624551310000|2021-06-24 16:15:10|7302|7299.2|7301.1|7298.3|7302.1|7299.3|7301.1|7298.3|43
1624551320000|2021-06-24 16:15:20|7300.1|7297.3|7301.1|7298.3|7301.1|7298.3|7300.1|7297.3|22
1624551330000|2021-06-24 16:15:30|||||||||12
1624551340000|2021-06-24 16:15:40|7301.6|7298.8|7301.1|7298.3|7302.1|7299.3|7301.1|7298.3|29
1624551350000|2021-06-24 16:15:50|7302|7299.2|7303.1|7300.3|7303.1|7300.3|7302|7299.2|17
1624551360000|2021-06-24 16:16:00|7303|7300.2|7304.1|7301.3|7304.1|7301.3|7303|7300.2|58
1624551370000|2021-06-24 16:16:10|7304|7301.2|7304.1|7301.3|7304.1|7301.3|7303.1|7300.3|51
1624551380000|2021-06-24 16:16:20|7303.2|7300.4|7302.6|7299.8|7303.2|7300.4|7302|7299.2|60
1624551390000|2021-06-24 16:16:30|7303|7300.2|7301.1|7298.3|7303|7300.2|7301.1|7298.3|39
1624551400000|2021-06-24 16:16:40|7301.6|7298.8|7301|7298.2|7301.6|7298.8|7300.1|7297.3|61
1624551410000|2021-06-24 16:16:50|7300.6|7297.8|7300.1|7297.3|7300.6|7297.8|7300|7297.2|7
1624551420000|2021-06-24 16:17:00|7301|7298.2|7300.1|7297.3|7301.1|7298.3|7300.1|7297.3|50
1624551430000|2021-06-24 16:17:10|7301|7298.2|7301.1|7298.3|7301.1|7298.3|7301|7298.2|30
1624551440000|2021-06-24 16:17:20|7301|7298.2|7302.1|7299.3|7302.1|7299.3|7301|7298.2|41
1624551450000|2021-06-24 16:17:30|||||||||2
1624551460000|2021-06-24 16:17:40|7301.2|7298.4|7301.1|7298.3|7301.2|7298.4|7301.1|7298.3|8
1624551470000|2021-06-24 16:17:50|7301|7298.2|7301.1|7298.3|7302|7299.2|7301|7298.2|21
1624551480000|2021-06-24 16:18:00|7300.2|7297.4|7302.1|7299.3|7303.1|7300.3|7300.2|7297.4|55
1624551490000|2021-06-24 16:18:10|7301.7|7298.9|7303.1|7300.3|7304.1|7301.3|7301.7|7298.9|40
1624551500000|2021-06-24 16:18:20|||||||||1
1624551510000|2021-06-24 16:18:30|7302.1|7299.3|7303.1|7300.3|7303.1|7300.3|7302.1|7299.3|57
1624551520000|2021-06-24 16:18:40|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|8
1624551530000|2021-06-24 16:18:50|7303|7300.2|7303.1|7300.3|7303.1|7300.3|7302.1|7299.3|4
1624551540000|2021-06-24 16:19:00|7302.2|7299.4|7302.1|7299.3|7303|7300.2|7302.1|7299.3|22
1624551550000|2021-06-24 16:19:10|7303|7300.2|7302.1|7299.3|7303.1|7300.3|7302.1|7299.3|24
1624551560000|2021-06-24 16:19:20|7303|7300.2|7303.1|7300.3|7303.1|7300.3|7302.1|7299.3|10
1624551570000|2021-06-24 16:19:30|7302.2|7299.4|7302.1|7299.3|7303.1|7300.3|7302.1|7299.3|16
1624551580000|2021-06-24 16:19:40|7301.6|7298.8|7301.1|7298.3|7301.6|7298.8|7301.1|7298.3|13
1624551590000|2021-06-24 16:19:50|7301|7298.2|7300.1|7297.3|7301|7298.2|7300.1|7297.3|14
1624551600000|2021-06-24 16:20:00|7299.1|7296.3|7301.1|7298.3|7301.1|7298.3|7299.1|7296.3|47
1624551610000|2021-06-24 16:20:10|7300.1|7297.3|7300.1|7297.3|7301|7298.2|7300.1|7297.3|37
1624551620000|2021-06-24 16:20:20|7301|7298.2|7301.1|7298.3|7301.1|7298.3|7300.1|7297.3|45
1624551640000|2021-06-24 16:20:40|7301.9|7299.1|7301.1|7298.3|7302|7299.2|7301.1|7298.3|28
1624551650000|2021-06-24 16:20:50|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7
1624551660000|2021-06-24 16:21:00|7302.6|7299.8|7302|7299.2|7302.6|7299.8|7301.1|7298.3|46
1624551670000|2021-06-24 16:21:10|7302.1|7299.3|7302|7299.2|7302.1|7299.3|7302|7299.2|21
1624551680000|2021-06-24 16:21:20|7301.1|7298.3|7299.1|7296.3|7301.1|7298.3|7299.1|7296.3|93
1624551690000|2021-06-24 16:21:30|7298.1|7295.3|7296.1|7293.3|7299|7296.2|7296|7293.2|2015
1624551700000|2021-06-24 16:21:40|7296|7293.2|7291.2|7288.4|7296|7293.2|7290.2|7287.4|319
1624551710000|2021-06-24 16:21:50|7291.3|7288.5|7291.1|7288.3|7292.1|7289.3|7289.3|7286.5|107
1624551720000|2021-06-24 16:22:00|7291.2|7288.4|7293.1|7290.3|7293.1|7290.3|7291.1|7288.3|225
1624551730000|2021-06-24 16:22:10|7293|7290.2|7293.1|7290.3|7293.1|7290.3|7292.1|7289.3|23
1624551740000|2021-06-24 16:22:20|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|25
1624551750000|2021-06-24 16:22:30|||||||||16
1624551760000|2021-06-24 16:22:40|7293|7290.2|7293.1|7290.3|7294|7291.2|7293|7290.2|23
1624551770000|2021-06-24 16:22:50|7294|7291.2|7294.1|7291.3|7295.1|7292.3|7294|7291.2|52
1624551780000|2021-06-24 16:23:00|7295|7292.2|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|38
1624551790000|2021-06-24 16:23:10|7295.6|7292.8|7298.1|7295.3|7300|7297.2|7295.6|7292.8|158
1624551800000|2021-06-24 16:23:20|7299|7296.2|7296.1|7293.3|7299.1|7296.3|7296.1|7293.3|156
1624551810000|2021-06-24 16:23:30|7296.6|7293.8|7295.1|7292.3|7297|7294.2|7295.1|7292.3|81
1624551820000|2021-06-24 16:23:40|7294.6|7291.8|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|19
1624551830000|2021-06-24 16:23:50|7295.9|7293.1|7296.1|7293.3|7296.1|7293.3|7295.9|7293.1|47
1624551840000|2021-06-24 16:24:00|7296.6|7293.8|7296.1|7293.3|7297.1|7294.3|7296.1|7293.3|31
1624551850000|2021-06-24 16:24:10|||||||||1
1624551860000|2021-06-24 16:24:20|7295.1|7292.3|7297.1|7294.3|7298|7295.2|7295.1|7292.3|29
1624551870000|2021-06-24 16:24:30|7297.6|7294.8|7298.1|7295.3|7298.1|7295.3|7297.6|7294.8|3
1624551880000|2021-06-24 16:24:40|||||||||15
1624551890000|2021-06-24 16:24:50|||||||||1
1624551900000|2021-06-24 16:25:00|7298|7295.2|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|36
1624551910000|2021-06-24 16:25:10|7296.3|7293.5|7297.1|7294.3|7297.1|7294.3|7296.3|7293.5|26
1624551920000|2021-06-24 16:25:20|||||||||2
1624551930000|2021-06-24 16:25:30|7298.1|7295.3|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|341
1624551940000|2021-06-24 16:25:40|7300|7297.2|7299.1|7296.3|7300.1|7297.3|7299.1|7296.3|64
1624551950000|2021-06-24 16:25:50|7298.2|7295.4|7299|7296.2|7299.1|7296.3|7298.1|7295.3|105
1624551960000|2021-06-24 16:26:00|7298.1|7295.3|7297.1|7294.3|7298.6|7295.8|7297.1|7294.3|44
1624551970000|2021-06-24 16:26:10|7298|7295.2|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|17
1624552000000|2021-06-24 16:26:40|||||||||18
1624552010000|2021-06-24 16:26:50|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299|7296.2|20
1624552020000|2021-06-24 16:27:00|7299.5|7296.7|7300|7297.2|7300.1|7297.3|7299.5|7296.7|36
1624552030000|2021-06-24 16:27:10|7300.1|7297.3|7301.1|7298.3|7301.1|7298.3|7299.1|7296.3|142
1624552040000|2021-06-24 16:27:20|7301|7298.2|7301|7298.2|7301|7298.2|7300.1|7297.3|19
1624552050000|2021-06-24 16:27:30|7301.1|7298.3|7300.1|7297.3|7301.1|7298.3|7300.1|7297.3|9
1624552060000|2021-06-24 16:27:40|7301|7298.2|7301|7298.2|7301|7298.2|7300.6|7297.8|32
1624552070000|2021-06-24 16:27:50|7300.6|7297.8|7299.1|7296.3|7301|7298.2|7299.1|7296.3|15
1624552080000|2021-06-24 16:28:00|7300|7297.2|7300.1|7297.3|7300.1|7297.3|7300|7297.2|9
1624552090000|2021-06-24 16:28:10|7301|7298.2|7301.1|7298.3|7301.1|7298.3|7301|7298.2|9
1624552100000|2021-06-24 16:28:20|||||||||28
1624552110000|2021-06-24 16:28:30|7302|7299.2|7301|7298.2|7302|7299.2|7301|7298.2|26
1624552120000|2021-06-24 16:28:40|7300.1|7297.3|7301|7298.2|7301.1|7298.3|7300.1|7297.3|6
1624552130000|2021-06-24 16:28:50|7301.1|7298.3|7301|7298.2|7301.1|7298.3|7300.1|7297.3|12
1624552140000|2021-06-24 16:29:00|7302|7299.2|7305|7302.2|7305|7302.2|7302|7299.2|697
1624552150000|2021-06-24 16:29:10|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|3
1624552160000|2021-06-24 16:29:20|7305|7302.2|7302|7299.2|7305|7302.2|7301.1|7298.3|110
1624552170000|2021-06-24 16:29:30|7302.9|7300.1|7302|7299.2|7302.9|7300.1|7302|7299.2|28
1624552180000|2021-06-24 16:29:40|7302.1|7299.3|7302|7299.2|7302.1|7299.3|7302|7299.2|40
1624552190000|2021-06-24 16:29:50|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|60
1624552200000|2021-06-24 16:30:00|7304|7301.2|7303|7300.2|7304|7301.2|7303|7300.2|40
1624552210000|2021-06-24 16:30:10|7303.1|7300.3|7305|7302.2|7305|7302.2|7303.1|7300.3|60
1624552220000|2021-06-24 16:30:20|||||||||6
1624552230000|2021-06-24 16:30:30|7304.1|7301.3|7302.5|7299.7|7304.1|7301.3|7302|7299.2|79
1624552240000|2021-06-24 16:30:40|7303|7300.2|7303|7300.2|7303|7300.2|7302.5|7299.7|7
1624552250000|2021-06-24 16:30:50|7303.1|7300.3|7303|7300.2|7303.1|7300.3|7303|7300.2|12
1624552260000|2021-06-24 16:31:00|7304|7301.2|7305.9|7303.1|7306.9|7304.1|7304|7301.2|639
1624552270000|2021-06-24 16:31:10|7306|7303.2|7305.9|7303.1|7306.8|7304|7305.8|7303|10
1624552280000|2021-06-24 16:31:20|7305.8|7303|7305.9|7303.1|7306|7303.2|7305.8|7303|4
1624552290000|2021-06-24 16:31:30|7305.8|7303|7305.9|7303.1|7306.8|7304|7305.8|7303|12
1624552300000|2021-06-24 16:31:40|7305.8|7303|7305.8|7303|7305.8|7303|7305|7302.2|5
1624552310000|2021-06-24 16:31:50|7305.9|7303.1|7305|7302.2|7305.9|7303.1|7305|7302.2|28
1624552320000|2021-06-24 16:32:00|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|2
1624552330000|2021-06-24 16:32:10|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|1
1624552340000|2021-06-24 16:32:20|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|30
1624552350000|2021-06-24 16:32:30|7304.9|7302.1|7305.8|7303|7305.8|7303|7304.8|7302|18
1624552360000|2021-06-24 16:32:40|7305.9|7303.1|7305.9|7303.1|7306.8|7304|7305.8|7303|9
1624552370000|2021-06-24 16:32:50|7305.8|7303|7306.9|7304.1|7307.9|7305.1|7305.8|7303|47
1624552380000|2021-06-24 16:33:00|7306.8|7304|7306.9|7304.1|7307.8|7305|7306.8|7304|55
1624552390000|2021-06-24 16:33:10|7307|7304.2|7307.4|7304.6|7307.9|7305.1|7306.9|7304.1|77
1624552400000|2021-06-24 16:33:20|7307.8|7305|7306.8|7304|7307.8|7305|7305.9|7303.1|23
1624552410000|2021-06-24 16:33:30|7306.9|7304.1|7307.8|7305|7307.8|7305|7306.8|7304|18
1624552420000|2021-06-24 16:33:40|7307.9|7305.1|7306.8|7304|7307.9|7305.1|7306.8|7304|16
1624552430000|2021-06-24 16:33:50|||||||||3
1624552440000|2021-06-24 16:34:00|7306.9|7304.1|7306.8|7304|7306.9|7304.1|7306.8|7304|3
1624552450000|2021-06-24 16:34:10|7306.9|7304.1|7306.8|7304|7306.9|7304.1|7306.8|7304|1
1624552460000|2021-06-24 16:34:20|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|1
1624552470000|2021-06-24 16:34:30|7306.8|7304|7304.8|7302|7306.9|7304.1|7304|7301.2|204
1624552480000|2021-06-24 16:34:40|7304.9|7302.1|7304.9|7302.1|7305.8|7303|7304.9|7302.1|36
1624552490000|2021-06-24 16:34:50|7304.8|7302|7302|7299.2|7304.9|7302.1|7301.9|7299.1|360
1624552500000|2021-06-24 16:35:00|7301.9|7299.1|7301.9|7299.1|7302|7299.2|7301.9|7299.1|30
1624552510000|2021-06-24 16:35:10|7301.8|7299|7301|7298.2|7302|7299.2|7300.9|7298.1|42
1624552520000|2021-06-24 16:35:20|7301.4|7298.6|7301.9|7299.1|7302|7299.2|7301.4|7298.6|52
1624552530000|2021-06-24 16:35:30|7301|7298.2|7297.1|7294.3|7302|7299.2|7297.1|7294.3|724
1624552540000|2021-06-24 16:35:40|7296.7|7293.9|7295.2|7292.4|7297.1|7294.3|7295.2|7292.4|46
1624552550000|2021-06-24 16:35:50|7294.2|7291.4|7295.2|7292.4|7296.2|7293.4|7294.2|7291.4|54
1624552560000|2021-06-24 16:36:00|7296|7293.2|7301.1|7298.3|7301.1|7298.3|7296|7293.2|507
1624552570000|2021-06-24 16:36:10|7302|7299.2|7301.1|7298.3|7302|7299.2|7301|7298.2|19
1624552580000|2021-06-24 16:36:20|7301|7298.2|7301|7298.2|7301|7298.2|7300|7297.2|35
1624552590000|2021-06-24 16:36:30|7301.1|7298.3|7301|7298.2|7301.1|7298.3|7301|7298.2|3
1624552600000|2021-06-24 16:36:40|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301|7298.2|3
1624552610000|2021-06-24 16:36:50|7301|7298.2|7301.1|7298.3|7301.1|7298.3|7301|7298.2|1
1624552620000|2021-06-24 16:37:00|7301|7298.2|7302|7299.2|7302|7299.2|7301|7298.2|21
1624552630000|2021-06-24 16:37:10|7302.1|7299.3|7301|7298.2|7302.1|7299.3|7301|7298.2|36
1624552640000|2021-06-24 16:37:20|7301.1|7298.3|7301|7298.2|7301.1|7298.3|7301|7298.2|4
1624552650000|2021-06-24 16:37:30|7301.1|7298.3|7301|7298.2|7301.1|7298.3|7300|7297.2|75
1624552660000|2021-06-24 16:37:40|7301.1|7298.3|7301|7298.2|7301.1|7298.3|7301|7298.2|5
1624552670000|2021-06-24 16:37:50|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|1
1624552680000|2021-06-24 16:38:00|7302|7299.2|7303.1|7300.3|7304|7301.2|7302|7299.2|59
1624552690000|2021-06-24 16:38:10|7303.5|7300.7|7301|7298.2|7304|7301.2|7301|7298.2|45
1624552700000|2021-06-24 16:38:20|7301.1|7298.3|7301|7298.2|7301.1|7298.3|7301|7298.2|0
1624552710000|2021-06-24 16:38:30|7301.1|7298.3|7301|7298.2|7301.1|7298.3|7301|7298.2|14
1624552720000|2021-06-24 16:38:40|7300.5|7297.7|7299.5|7296.7|7300.5|7297.7|7299|7296.2|48
1624552730000|2021-06-24 16:38:50|7299.1|7296.3|7299|7296.2|7300.1|7297.3|7299|7296.2|32
1624552740000|2021-06-24 16:39:00|7300|7297.2|7297.1|7294.3|7300|7297.2|7297.1|7294.3|84
1624552750000|2021-06-24 16:39:10|7297.5|7294.7|7298.1|7295.3|7298.1|7295.3|7297.5|7294.7|12
1624552760000|2021-06-24 16:39:20|7298|7295.2|7296.1|7293.3|7298|7295.2|7296.1|7293.3|96
1624552770000|2021-06-24 16:39:30|7295.1|7292.3|7295.1|7292.3|7297.1|7294.3|7294.1|7291.3|274
1624552780000|2021-06-24 16:39:40|7295|7292.2|7295.1|7292.3|7296|7293.2|7295|7292.2|20
1624552790000|2021-06-24 16:39:50|7296|7293.2|7296|7293.2|7296.1|7293.3|7296|7293.2|9
1624552800000|2021-06-24 16:40:00|7296.1|7293.3|7296|7293.2|7297|7294.2|7296|7293.2|38
1624552810000|2021-06-24 16:40:10|7295.5|7292.7|7296|7293.2|7296|7293.2|7295.1|7292.3|31
1624552820000|2021-06-24 16:40:20|7296.1|7293.3|7297|7294.2|7297|7294.2|7296|7293.2|11
1624552830000|2021-06-24 16:40:30|7297.1|7294.3|7297.1|7294.3|7298|7295.2|7297|7294.2|16
1624552840000|2021-06-24 16:40:40|||||||||1
1624552850000|2021-06-24 16:40:50|7297|7294.2|7297|7294.2|7297|7294.2|7296.1|7293.3|24
1624552860000|2021-06-24 16:41:00|7296.2|7293.4|7298|7295.2|7298.1|7295.3|7296.1|7293.3|148
1624552870000|2021-06-24 16:41:10|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7
1624552880000|2021-06-24 16:41:20|7298.5|7295.7|7297.1|7294.3|7299|7296.2|7297|7294.2|71
1624552890000|2021-06-24 16:41:30|7297|7294.2|7297|7294.2|7297|7294.2|7296.1|7293.3|22
1624552900000|2021-06-24 16:41:40|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7
1624552910000|2021-06-24 16:41:50|7297|7294.2|7297.1|7294.3|7297.1|7294.3|7297|7294.2|2
1624552920000|2021-06-24 16:42:00|7297|7294.2|7297.1|7294.3|7297.1|7294.3|7297|7294.2|23
1624552930000|2021-06-24 16:42:10|7297|7294.2|7297.1|7294.3|7298.1|7295.3|7297|7294.2|25
1624552940000|2021-06-24 16:42:20|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|8
1624552950000|2021-06-24 16:42:30|7297.6|7294.8|7299.1|7296.3|7300|7297.2|7297.6|7294.8|34
1624552960000|2021-06-24 16:42:40|7300|7297.2|7299|7296.2|7300|7297.2|7299|7296.2|54
1624552970000|2021-06-24 16:42:50|7299.1|7296.3|7299.1|7296.3|7300|7297.2|7299|7296.2|6
1624552980000|2021-06-24 16:43:00|7299|7296.2|7299|7296.2|7299.1|7296.3|7299|7296.2|1
1624552990000|2021-06-24 16:43:10|7298.1|7295.3|7297.1|7294.3|7299|7296.2|7297.1|7294.3|59
1624553000000|2021-06-24 16:43:20|7297|7294.2|7297.1|7294.3|7297.1|7294.3|7297|7294.2|12
1624553010000|2021-06-24 16:43:30|||||||||7
1624553020000|2021-06-24 16:43:40|||||||||1
1624553030000|2021-06-24 16:43:50|7297|7294.2|7297.1|7294.3|7297.1|7294.3|7297|7294.2|14
1624553040000|2021-06-24 16:44:00|7298|7295.2|7298.1|7295.3|7298.1|7295.3|7298|7295.2|15
1624553050000|2021-06-24 16:44:10|||||||||16
1624553060000|2021-06-24 16:44:20|7298|7295.2|7294.1|7291.3|7298.1|7295.3|7294.1|7291.3|176
1624553070000|2021-06-24 16:44:30|7294.5|7291.7|7295|7292.2|7295|7292.2|7294.5|7291.7|6
1624553080000|2021-06-24 16:44:40|7295.1|7292.3|7295|7292.2|7295.1|7292.3|7294.1|7291.3|65
1624553090000|2021-06-24 16:44:50|7294.1|7291.3|7291|7288.2|7294.1|7291.3|7291|7288.2|101
1624553100000|2021-06-24 16:45:00|7290.1|7287.3|7291|7288.2|7291|7288.2|7289.1|7286.3|194
1624553110000|2021-06-24 16:45:10|7291.1|7288.3|7290.1|7287.3|7291.1|7288.3|7290|7287.2|66
1624553120000|2021-06-24 16:45:20|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|6
1624553130000|2021-06-24 16:45:30|7289.5|7286.7|7288.1|7285.3|7289.5|7286.7|7288.1|7285.3|148
1624553140000|2021-06-24 16:45:40|7287.1|7284.3|7290|7287.2|7290|7287.2|7287.1|7284.3|205
1624553150000|2021-06-24 16:45:50|7289.1|7286.3|7289|7286.2|7289.1|7286.3|7289|7286.2|13
1624553160000|2021-06-24 16:46:00|7289.1|7286.3|7290|7287.2|7290.1|7287.3|7289.1|7286.3|28
1624553170000|2021-06-24 16:46:10|7289.6|7286.8|7289.1|7286.3|7289.6|7286.8|7289|7286.2|14
1624553180000|2021-06-24 16:46:20|7288.2|7285.4|7287.1|7284.3|7288.2|7285.4|7287.1|7284.3|191
1624553190000|2021-06-24 16:46:30|7288|7285.2|7288.1|7285.3|7289|7286.2|7288|7285.2|45
1624553200000|2021-06-24 16:46:40|||||||||12
1624553210000|2021-06-24 16:46:50|7287.1|7284.3|7286.1|7283.3|7287.1|7284.3|7285.1|7282.3|101
1624553220000|2021-06-24 16:47:00|7286.5|7283.7|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|30
1624553230000|2021-06-24 16:47:10|7287|7284.2|7287|7284.2|7287.9|7285.1|7287|7284.2|38
1624553240000|2021-06-24 16:47:20|7286.6|7283.8|7286|7283.2|7286.6|7283.8|7285.1|7282.3|74
1624553250000|2021-06-24 16:47:30|7286.1|7283.3|7286|7283.2|7286.1|7283.3|7285.1|7282.3|29
1624553260000|2021-06-24 16:47:40|7286.1|7283.3|7287|7284.2|7287|7284.2|7286.1|7283.3|49
1624553270000|2021-06-24 16:47:50|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287|7284.2|28
1624553280000|2021-06-24 16:48:00|7288|7285.2|7288|7285.2|7288.1|7285.3|7287.1|7284.3|28
1624553290000|2021-06-24 16:48:10|7288.1|7285.3|7289.1|7286.3|7289.1|7286.3|7288.1|7285.3|27
1624553300000|2021-06-24 16:48:20|7289|7286.2|7289|7286.2|7289.1|7286.3|7288.5|7285.7|34
1624553310000|2021-06-24 16:48:30|7289.9|7287.1|7290|7287.2|7290|7287.2|7289.1|7286.3|31
1624553320000|2021-06-24 16:48:40|7289.1|7286.3|7290|7287.2|7290.1|7287.3|7289.1|7286.3|16
1624553330000|2021-06-24 16:48:50|7290.1|7287.3|7291|7288.2|7293|7290.2|7290.1|7287.3|63
1624553340000|2021-06-24 16:49:00|7290|7287.2|7291.1|7288.3|7291.9|7289.1|7290|7287.2|45
1624553350000|2021-06-24 16:49:10|7291.5|7288.7|7293.1|7290.3|7293.1|7290.3|7291.1|7288.3|12
1624553360000|2021-06-24 16:49:20|7293|7290.2|7294.1|7291.3|7294.1|7291.3|7293|7290.2|21
1624553370000|2021-06-24 16:49:30|7294.5|7291.7|7293.9|7291.1|7294.5|7291.7|7293.9|7291.1|43
1624553380000|2021-06-24 16:49:40|7293.1|7290.3|7293.1|7290.3|7293.9|7291.1|7293|7290.2|18
1624553390000|2021-06-24 16:49:50|7292.1|7289.3|7292.9|7290.1|7293.1|7290.3|7292.1|7289.3|40
1624553400000|2021-06-24 16:50:00|7293|7290.2|7294|7291.2|7294|7291.2|7292.9|7290.1|37
1624553410000|2021-06-24 16:50:10|7293.9|7291.1|7293.9|7291.1|7294|7291.2|7293.9|7291.1|3
1624553420000|2021-06-24 16:50:20|7294|7291.2|7294|7291.2|7294|7291.2|7292.9|7290.1|18
1624553430000|2021-06-24 16:50:30|7293.9|7291.1|7294|7291.2|7294.9|7292.1|7293.9|7291.1|22
1624553440000|2021-06-24 16:50:40|7294.1|7291.3|7294.1|7291.3|7294.5|7291.7|7294|7291.2|2
1624553450000|2021-06-24 16:50:50|7294|7291.2|7294|7291.2|7294.1|7291.3|7293.9|7291.1|12
1624553460000|2021-06-24 16:51:00|7293.9|7291.1|7292.1|7289.3|7294|7291.2|7292.1|7289.3|19
1624553470000|2021-06-24 16:51:10|||||||||4
1624553480000|2021-06-24 16:51:20|7292.9|7290.1|7293|7290.2|7293|7290.2|7292.9|7290.1|8
1624553490000|2021-06-24 16:51:30|7292.9|7290.1|7292.1|7289.3|7292.9|7290.1|7292.1|7289.3|32
1624553500000|2021-06-24 16:51:40|7292.5|7289.7|7294|7291.2|7294|7291.2|7292.1|7289.3|18
1624553510000|2021-06-24 16:51:50|7294.1|7291.3|7295|7292.2|7295.1|7292.3|7294.1|7291.3|26
1624553520000|2021-06-24 16:52:00|7295.1|7292.3|7299.9|7297.1|7299.9|7297.1|7295|7292.2|285
1624553530000|2021-06-24 16:52:10|7299.8|7297|7299.9|7297.1|7299.9|7297.1|7299.8|7297|43
1624553540000|2021-06-24 16:52:20|7299.8|7297|7299.9|7297.1|7299.9|7297.1|7298.9|7296.1|20
1624553550000|2021-06-24 16:52:30|7300.8|7298|7300.9|7298.1|7301.8|7299|7300.8|7298|100
1624553560000|2021-06-24 16:52:40|7301.8|7299|7302.4|7299.6|7302.8|7300|7301.8|7299|54
1624553570000|2021-06-24 16:52:50|7302.8|7300|7303.9|7301.1|7304.8|7302|7301.9|7299.1|101
1624553580000|2021-06-24 16:53:00|7304.4|7301.6|7303.9|7301.1|7304.9|7302.1|7303.9|7301.1|84
1624553590000|2021-06-24 16:53:10|7303.8|7301|7303.9|7301.1|7303.9|7301.1|7303.8|7301|27
1624553600000|2021-06-24 16:53:20|||||||||23
1624553610000|2021-06-24 16:53:30|7303.1|7300.3|7302.9|7300.1|7303.1|7300.3|7302.9|7300.1|180
1624553620000|2021-06-24 16:53:40|7302.8|7300|7303.9|7301.1|7303.9|7301.1|7302.8|7300|42
1624553630000|2021-06-24 16:53:50|||||||||5
1624553640000|2021-06-24 16:54:00|7303|7300.2|7303.9|7301.1|7303.9|7301.1|7302.9|7300.1|23
1624553650000|2021-06-24 16:54:10|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|5
1624553660000|2021-06-24 16:54:20|7302|7299.2|7302.9|7300.1|7302.9|7300.1|7302|7299.2|30
1624553670000|2021-06-24 16:54:30|7302.4|7299.6|7301.9|7299.1|7302.9|7300.1|7301.9|7299.1|19
1624553680000|2021-06-24 16:54:40|7302.4|7299.6|7301.9|7299.1|7302.9|7300.1|7301.9|7299.1|34
1624553690000|2021-06-24 16:54:50|||||||||7
1624553700000|2021-06-24 16:55:00|7300.9|7298.1|7301.9|7299.1|7301.9|7299.1|7300.9|7298.1|20
1624553710000|2021-06-24 16:55:10|7302.8|7300|7302.4|7299.6|7302.9|7300.1|7301.9|7299.1|13
1624553720000|2021-06-24 16:55:20|7301.9|7299.1|7303.9|7301.1|7304.9|7302.1|7301.9|7299.1|28
1624553730000|2021-06-24 16:55:30|||||||||6
1624553740000|2021-06-24 16:55:40|7303.4|7300.6|7302.9|7300.1|7303.4|7300.6|7302.9|7300.1|37
1624553750000|2021-06-24 16:55:50|||||||||2
1624553760000|2021-06-24 16:56:00|7301.9|7299.1|7302.9|7300.1|7302.9|7300.1|7301.9|7299.1|19
1624553780000|2021-06-24 16:56:20|7302.4|7299.6|7300.9|7298.1|7302.4|7299.6|7300.9|7298.1|12
1624553790000|2021-06-24 16:56:30|7301.4|7298.6|7300.9|7298.1|7301.4|7298.6|7300.9|7298.1|15
1624553800000|2021-06-24 16:56:40|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|8
1624553810000|2021-06-24 16:56:50|7302.4|7299.6|7302.9|7300.1|7302.9|7300.1|7301.9|7299.1|25
1624553820000|2021-06-24 16:57:00|7301.9|7299.1|7302.9|7300.1|7302.9|7300.1|7301.9|7299.1|26
1624553830000|2021-06-24 16:57:10|||||||||1
1624553840000|2021-06-24 16:57:20|7302|7299.2|7301.9|7299.1|7302|7299.2|7301.9|7299.1|19
1624553850000|2021-06-24 16:57:30|||||||||3
1624553860000|2021-06-24 16:57:40|7301|7298.2|7301.9|7299.1|7301.9|7299.1|7301|7298.2|27
1624553870000|2021-06-24 16:57:50|7301|7298.2|7301.4|7298.6|7301.9|7299.1|7301|7298.2|18
1624553880000|2021-06-24 16:58:00|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7300.9|7298.1|22
1624553890000|2021-06-24 16:58:10|7302.9|7300.1|7301.9|7299.1|7302.9|7300.1|7301.9|7299.1|26
1624553900000|2021-06-24 16:58:20|||||||||2
1624553910000|2021-06-24 16:58:30|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7
1624553920000|2021-06-24 16:58:40|7301.9|7299.1|7298.1|7295.3|7301.9|7299.1|7298|7295.2|899
1624553930000|2021-06-24 16:58:50|7298|7295.2|7298.1|7295.3|7298.1|7295.3|7298|7295.2|17
1624553940000|2021-06-24 16:59:00|7298|7295.2|7296.1|7293.3|7298.1|7295.3|7296.1|7293.3|85
1624553950000|2021-06-24 16:59:10|7295.1|7292.3|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|60
1624553960000|2021-06-24 16:59:20|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|64
1624553970000|2021-06-24 16:59:30|7294.2|7291.4|7294.6|7291.8|7295.1|7292.3|7294.2|7291.4|33
1624553980000|2021-06-24 16:59:40|7294.2|7291.4|7295.1|7292.3|7295.6|7292.8|7294.2|7291.4|35
1624553990000|2021-06-24 16:59:50|7295.2|7292.4|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|17
1624554000000|2021-06-24 17:00:00|7295.2|7292.4|7295.1|7292.3|7295.6|7292.8|7294.2|7291.4|55
1624554010000|2021-06-24 17:00:10|7294.2|7291.4|7294.1|7291.3|7294.2|7291.4|7294.1|7291.3|19
1624554020000|2021-06-24 17:00:20|7294.2|7291.4|7294.1|7291.3|7294.2|7291.4|7294.1|7291.3|9
1624554030000|2021-06-24 17:00:30|7295.1|7292.3|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|34
1624554040000|2021-06-24 17:00:40|7295.2|7292.4|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|14
1624554050000|2021-06-24 17:00:50|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|41
1624554060000|2021-06-24 17:01:00|7294.6|7291.8|7294.1|7291.3|7294.6|7291.8|7294.1|7291.3|7
1624554070000|2021-06-24 17:01:10|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|0
1624554080000|2021-06-24 17:01:20|7294.6|7291.8|7296.1|7293.3|7296.1|7293.3|7294.6|7291.8|33
1624554090000|2021-06-24 17:01:30|7297|7294.2|7297.1|7294.3|7297.1|7294.3|7297|7294.2|27
1624554100000|2021-06-24 17:01:40|||||||||3
1624554110000|2021-06-24 17:01:50|7297.2|7294.4|7298.1|7295.3|7298.1|7295.3|7297.2|7294.4|15
1624554120000|2021-06-24 17:02:00|7297.2|7294.4|7299.1|7296.3|7299.1|7296.3|7297.2|7294.4|30
1624554130000|2021-06-24 17:02:10|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|46
1624554150000|2021-06-24 17:02:30|7297.6|7294.8|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|43
1624554160000|2021-06-24 17:02:40|7297.2|7294.4|7297.1|7294.3|7297.2|7294.4|7297.1|7294.3|4
1624554170000|2021-06-24 17:02:50|7296.6|7293.8|7296.1|7293.3|7296.6|7293.8|7296.1|7293.3|8
1624554180000|2021-06-24 17:03:00|||||||||2
1624554190000|2021-06-24 17:03:10|||||||||9
1624554210000|2021-06-24 17:03:30|7296.2|7293.4|7297.1|7294.3|7297.1|7294.3|7296.2|7293.4|18
1624554220000|2021-06-24 17:03:40|7296.2|7293.4|7296.1|7293.3|7296.2|7293.4|7296.1|7293.3|23
1624554240000|2021-06-24 17:04:00|7296.2|7293.4|7298.1|7295.3|7298.1|7295.3|7296.2|7293.4|35
1624554250000|2021-06-24 17:04:10|||||||||6
1624554260000|2021-06-24 17:04:20|7297.2|7294.4|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|30
1624554270000|2021-06-24 17:04:30|7297.2|7294.4|7297.1|7294.3|7297.2|7294.4|7297.1|7294.3|4
1624554280000|2021-06-24 17:04:40|7296.2|7293.4|7297.1|7294.3|7297.1|7294.3|7296.2|7293.4|14
1624554290000|2021-06-24 17:04:50|||||||||2
1624554300000|2021-06-24 17:05:00|||||||||13
1624554310000|2021-06-24 17:05:10|||||||||5
1624554320000|2021-06-24 17:05:20|7297.6|7294.8|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|18
1624554330000|2021-06-24 17:05:30|7297.2|7294.4|7298.1|7295.3|7298.2|7295.4|7297.2|7294.4|31
1624554340000|2021-06-24 17:05:40|7297.2|7294.4|7297.1|7294.3|7297.2|7294.4|7297.1|7294.3|281
1624554350000|2021-06-24 17:05:50|7296.2|7293.4|7291.3|7288.5|7296.2|7293.4|7291.3|7288.5|2719
1624554360000|2021-06-24 17:06:00|7291.8|7289|7294.3|7291.5|7294.3|7291.5|7291.3|7288.5|154
1624554370000|2021-06-24 17:06:10|7294.2|7291.4|7293.3|7290.5|7294.3|7291.5|7292.5|7289.7|370
1624554380000|2021-06-24 17:06:20|7292.8|7290|7293.3|7290.5|7293.3|7290.5|7292.3|7289.5|26
1624554390000|2021-06-24 17:06:30|7292.3|7289.5|7292.3|7289.5|7293.3|7290.5|7292.3|7289.5|33
1624554400000|2021-06-24 17:06:40|7292.8|7290|7292.8|7290|7293.3|7290.5|7292.3|7289.5|40
1624554410000|2021-06-24 17:06:50|7292.3|7289.5|7294.3|7291.5|7294.3|7291.5|7290.3|7287.5|2063
1624554420000|2021-06-24 17:07:00|7294.8|7292|7295.3|7292.5|7296.2|7293.4|7294.8|7292|70
1624554430000|2021-06-24 17:07:10|7295.2|7292.4|7295.3|7292.5|7295.3|7292.5|7295.2|7292.4|8
1624554440000|2021-06-24 17:07:20|7295.2|7292.4|7295.3|7292.5|7295.3|7292.5|7295.2|7292.4|11
1624554450000|2021-06-24 17:07:30|7295.8|7293|7296.3|7293.5|7296.3|7293.5|7295.8|7293|33
1624554460000|2021-06-24 17:07:40|7295.3|7292.5|7294.4|7291.6|7295.3|7292.5|7294.4|7291.6|774
1624554470000|2021-06-24 17:07:50|7294.8|7292|7295.3|7292.5|7295.3|7292.5|7294.3|7291.5|69
1624554480000|2021-06-24 17:08:00|7294.3|7291.5|7293.4|7290.6|7294.3|7291.5|7293.3|7290.5|130
1624554490000|2021-06-24 17:08:10|7293.3|7290.5|7297.3|7294.5|7297.3|7294.5|7293.3|7290.5|519
1624554500000|2021-06-24 17:08:20|7296.2|7293.4|7295.2|7292.4|7296.2|7293.4|7294.3|7291.5|38
1624554510000|2021-06-24 17:08:30|7294.8|7292|7294.8|7292|7295.2|7292.4|7294.3|7291.5|20
1624554520000|2021-06-24 17:08:40|7294.3|7291.5|7295.3|7292.5|7295.3|7292.5|7294.3|7291.5|2
1624554530000|2021-06-24 17:08:50|7294.3|7291.5|7295.3|7292.5|7295.3|7292.5|7294.3|7291.5|21
1624554540000|2021-06-24 17:09:00|7295.2|7292.4|7294.3|7291.5|7295.3|7292.5|7294.3|7291.5|5
1624554550000|2021-06-24 17:09:10|||||||||1
1624554560000|2021-06-24 17:09:20|7292.3|7289.5|7291.3|7288.5|7292.3|7289.5|7290.3|7287.5|91
1624554570000|2021-06-24 17:09:30|7292.2|7289.4|7291.3|7288.5|7292.2|7289.4|7291.3|7288.5|21
1624554580000|2021-06-24 17:09:40|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7290.2|7287.4|10
1624554590000|2021-06-24 17:09:50|||||||||4
1624554600000|2021-06-24 17:10:00|7289.3|7286.5|7290.3|7287.5|7290.3|7287.5|7289.3|7286.5|32
1624554610000|2021-06-24 17:10:10|7289.8|7287|7289.3|7286.5|7289.8|7287|7289.3|7286.5|22
1624554620000|2021-06-24 17:10:20|7289.8|7287|7290.2|7287.4|7290.3|7287.5|7289.8|7287|23
1624554630000|2021-06-24 17:10:30|7289.8|7287|7289.2|7286.4|7289.8|7287|7289.2|7286.4|13
1624554640000|2021-06-24 17:10:40|||||||||2
1624554650000|2021-06-24 17:10:50|7290.1|7287.3|7300.2|7297.4|7301.1|7298.3|7290.1|7287.3|246
1624554660000|2021-06-24 17:11:00|7300|7297.2|7300.1|7297.3|7301.1|7298.3|7300|7297.2|61
1624554670000|2021-06-24 17:11:10|7301|7298.2|7300.1|7297.3|7301.1|7298.3|7299.6|7296.8|50
1624554680000|2021-06-24 17:11:20|7300|7297.2|7299.1|7296.3|7300.1|7297.3|7298|7295.2|137
1624554690000|2021-06-24 17:11:30|7299|7296.2|7299.1|7296.3|7299.1|7296.3|7299|7296.2|44
1624554700000|2021-06-24 17:11:40|7298.2|7295.4|7298.1|7295.3|7299.1|7296.3|7298.1|7295.3|36
1624554710000|2021-06-24 17:11:50|7298.2|7295.4|7298.1|7295.3|7298.2|7295.4|7298.1|7295.3|6
1624554720000|2021-06-24 17:12:00|7297.2|7294.4|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|23
1624554730000|2021-06-24 17:12:10|7298.2|7295.4|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|6
1624554740000|2021-06-24 17:12:20|7299.2|7296.4|7299.1|7296.3|7299.2|7296.4|7299.1|7296.3|13
1624554750000|2021-06-24 17:12:30|7299|7296.2|7299.1|7296.3|7299.1|7296.3|7299|7296.2|1
1624554760000|2021-06-24 17:12:40|7299|7296.2|7299|7296.2|7299.1|7296.3|7299|7296.2|2
1624554770000|2021-06-24 17:12:50|7298.2|7295.4|7298.1|7295.3|7298.2|7295.4|7298.1|7295.3|4
1624554780000|2021-06-24 17:13:00|7297.2|7294.4|7297.6|7294.8|7298.1|7295.3|7297.1|7294.3|27
1624554790000|2021-06-24 17:13:10|7297.2|7294.4|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|21
1624554800000|2021-06-24 17:13:20|7297.2|7294.4|7298.1|7295.3|7298.1|7295.3|7297.2|7294.4|19
1624554810000|2021-06-24 17:13:30|7298|7295.2|7299|7296.2|7299.1|7296.3|7298|7295.2|24
1624554820000|2021-06-24 17:13:40|7299.1|7296.3|7299.1|7296.3|7300|7297.2|7299|7296.2|21
1624554830000|2021-06-24 17:13:50|7299|7296.2|7299.1|7296.3|7299.1|7296.3|7299|7296.2|1
1624554840000|2021-06-24 17:14:00|7299|7296.2|7299.1|7296.3|7299.1|7296.3|7298.2|7295.4|22
1624554850000|2021-06-24 17:14:10|7300|7297.2|7300.1|7297.3|7300.1|7297.3|7300|7297.2|3
1624554860000|2021-06-24 17:14:20|7300|7297.2|7299|7296.2|7300|7297.2|7299|7296.2|6
1624554870000|2021-06-24 17:14:30|7299.1|7296.3|7298.1|7295.3|7299.1|7296.3|7298.1|7295.3|20
1624554880000|2021-06-24 17:14:40|7298|7295.2|7298.1|7295.3|7298.1|7295.3|7298|7295.2|4
1624554890000|2021-06-24 17:14:50|7299|7296.2|7298.1|7295.3|7299|7296.2|7298.1|7295.3|26
1624554900000|2021-06-24 17:15:00|7298.2|7295.4|7298.1|7295.3|7299|7296.2|7298.1|7295.3|27
1624554910000|2021-06-24 17:15:10|7298.2|7295.4|7299.1|7296.3|7299.1|7296.3|7298.2|7295.4|6
1624554920000|2021-06-24 17:15:20|7300|7297.2|7304|7301.2|7305|7302.2|7300|7297.2|179
1624554930000|2021-06-24 17:15:30|7303.1|7300.3|7304|7301.2|7304|7301.2|7303.1|7300.3|46
1624554940000|2021-06-24 17:15:40|7304.5|7301.7|7304|7301.2|7305|7302.2|7303.9|7301.1|135
1624554950000|2021-06-24 17:15:50|||||||||11
1624554960000|2021-06-24 17:16:00|7304.4|7301.6|7305|7302.2|7305|7302.2|7304.4|7301.6|57
1624554970000|2021-06-24 17:16:10|7304.9|7302.1|7304|7301.2|7304.9|7302.1|7304|7301.2|56
1624554980000|2021-06-24 17:16:20|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|34
1624554990000|2021-06-24 17:16:30|7303|7300.2|7303.9|7301.1|7303.9|7301.1|7303|7300.2|37
1624555000000|2021-06-24 17:16:40|7303.5|7300.7|7303.9|7301.1|7303.9|7301.1|7303.5|7300.7|5
1624555010000|2021-06-24 17:16:50|7304|7301.2|7304|7301.2|7304.4|7301.6|7304|7301.2|20
1624555020000|2021-06-24 17:17:00|7303.9|7301.1|7304|7301.2|7304|7301.2|7303.9|7301.1|15
1624555030000|2021-06-24 17:17:10|7303.9|7301.1|7304|7301.2|7304|7301.2|7303.5|7300.7|24
1624555040000|2021-06-24 17:17:20|7304.8|7302|7304|7301.2|7304.9|7302.1|7303.9|7301.1|9
1624555050000|2021-06-24 17:17:30|7303.9|7301.1|7303.9|7301.1|7304|7301.2|7303.9|7301.1|12
1624555060000|2021-06-24 17:17:40|7304|7301.2|7304|7301.2|7304|7301.2|7303.9|7301.1|5
1624555070000|2021-06-24 17:17:50|7303.9|7301.1|7304|7301.2|7304|7301.2|7303.9|7301.1|4
1624555080000|2021-06-24 17:18:00|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303|7300.2|18
1624555090000|2021-06-24 17:18:10|7303|7300.2|7304|7301.2|7304.9|7302.1|7303|7300.2|67
1624555100000|2021-06-24 17:18:20|7304.5|7301.7|7304|7301.2|7305|7302.2|7304|7301.2|28
1624555110000|2021-06-24 17:18:30|||||||||12
1624555130000|2021-06-24 17:18:50|7303.9|7301.1|7303.9|7301.1|7304|7301.2|7303.9|7301.1|13
1624555140000|2021-06-24 17:19:00|||||||||7
1624555150000|2021-06-24 17:19:10|7303.5|7300.7|7304|7301.2|7304|7301.2|7303|7300.2|20
1624555160000|2021-06-24 17:19:20|7303.9|7301.1|7304|7301.2|7304|7301.2|7303.9|7301.1|1
1624555170000|2021-06-24 17:19:30|7303.9|7301.1|7302.9|7300.1|7303.9|7301.1|7302|7299.2|39
1624555180000|2021-06-24 17:19:40|7302|7299.2|7302.9|7300.1|7302.9|7300.1|7302|7299.2|25
1624555190000|2021-06-24 17:19:50|7303|7300.2|7303|7300.2|7303|7300.2|7302.9|7300.1|5
1624555200000|2021-06-24 17:20:00|7302.9|7300.1|7302|7299.2|7303|7300.2|7302|7299.2|41
1624555210000|2021-06-24 17:20:10|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302|7299.2|10
1624555220000|2021-06-24 17:20:20|7302|7299.2|7303|7300.2|7303.9|7301.1|7302|7299.2|44
1624555230000|2021-06-24 17:20:30|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303|7300.2|11
1624555240000|2021-06-24 17:20:40|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|6
1624555250000|2021-06-24 17:20:50|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303|7300.2|9
1624555260000|2021-06-24 17:21:00|7303.5|7300.7|7304|7301.2|7304|7301.2|7303.5|7300.7|0
1624555270000|2021-06-24 17:21:10|7303.9|7301.1|7303|7300.2|7303.9|7301.1|7303|7300.2|8
1624555280000|2021-06-24 17:21:20|||||||||5
1624555290000|2021-06-24 17:21:30|||||||||3
1624555300000|2021-06-24 17:21:40|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|1
1624555310000|2021-06-24 17:21:50|7303|7300.2|7302.9|7300.1|7303|7300.2|7302.9|7300.1|1
1624555320000|2021-06-24 17:22:00|7303|7300.2|7302.9|7300.1|7303|7300.2|7302.9|7300.1|7
1624555330000|2021-06-24 17:22:10|7303|7300.2|7303.9|7301.1|7303.9|7301.1|7303|7300.2|17
1624555350000|2021-06-24 17:22:30|7303|7300.2|7303.9|7301.1|7303.9|7301.1|7303|7300.2|18
1624555360000|2021-06-24 17:22:40|7304|7301.2|7304|7301.2|7304|7301.2|7304|7301.2|19
1624555370000|2021-06-24 17:22:50|7303.9|7301.1|7303.9|7301.1|7304|7301.2|7303.9|7301.1|1
1624555380000|2021-06-24 17:23:00|7304|7301.2|7306|7303.2|7306|7303.2|7304|7301.2|72
1624555390000|2021-06-24 17:23:10|7305.9|7303.1|7306|7303.2|7306|7303.2|7305|7302.2|19
1624555400000|2021-06-24 17:23:20|7305.9|7303.1|7306.9|7304.1|7306.9|7304.1|7305.9|7303.1|38
1624555410000|2021-06-24 17:23:30|7306|7303.2|7306|7303.2|7306.9|7304.1|7306|7303.2|46
1624555420000|2021-06-24 17:23:40|||||||||8
1624555430000|2021-06-24 17:23:50|7306.9|7304.1|7308|7305.2|7308|7305.2|7306.9|7304.1|141
1624555440000|2021-06-24 17:24:00|7307.9|7305.1|7308.9|7306.1|7308.9|7306.1|7307.9|7305.1|46
1624555450000|2021-06-24 17:24:10|7308|7305.2|7307.9|7305.1|7308|7305.2|7307.9|7305.1|7
1624555460000|2021-06-24 17:24:20|7307|7304.2|7307.9|7305.1|7307.9|7305.1|7306.9|7304.1|58
1624555470000|2021-06-24 17:24:30|7307|7304.2|7306.8|7304|7307|7304.2|7306.8|7304|27
1624555480000|2021-06-24 17:24:40|7306.9|7304.1|7307.8|7305|7307.9|7305.1|7306.9|7304.1|6
1624555490000|2021-06-24 17:24:50|7307.9|7305.1|7307.8|7305|7307.9|7305.1|7307.8|7305|0
1624555500000|2021-06-24 17:25:00|7307.9|7305.1|7306.9|7304.1|7307.9|7305.1|7306.9|7304.1|31
1624555510000|2021-06-24 17:25:10|7306.8|7304|7308.8|7306|7308.8|7306|7306.8|7304|18
1624555520000|2021-06-24 17:25:20|||||||||18
1624555530000|2021-06-24 17:25:30|7307.9|7305.1|7307.8|7305|7308.8|7306|7307.8|7305|30
1624555540000|2021-06-24 17:25:40|||||||||3
1624555550000|2021-06-24 17:25:50|7308.3|7305.5|7308.8|7306|7308.8|7306|7308.3|7305.5|10
1624555560000|2021-06-24 17:26:00|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|34
1624555570000|2021-06-24 17:26:10|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|19
1624555580000|2021-06-24 17:26:20|7310.3|7307.5|7310.8|7308|7310.8|7308|7310.3|7307.5|26
1624555590000|2021-06-24 17:26:30|7309.9|7307.1|7308.9|7306.1|7309.9|7307.1|7308.9|7306.1|26
1624555600000|2021-06-24 17:26:40|7309.8|7307|7309.3|7306.5|7309.8|7307|7308.9|7306.1|128
1624555610000|2021-06-24 17:26:50|7308.9|7306.1|7309.8|7307|7309.8|7307|7308.9|7306.1|4
1624555620000|2021-06-24 17:27:00|7309.9|7307.1|7309.9|7307.1|7310.8|7308|7309.8|7307|68
1624555630000|2021-06-24 17:27:10|7309.8|7307|7308.9|7306.1|7309.8|7307|7308.9|7306.1|22
1624555650000|2021-06-24 17:27:30|7309.8|7307|7309.8|7307|7309.8|7307|7309.3|7306.5|15
1624555660000|2021-06-24 17:27:40|7308.9|7306.1|7308.8|7306|7309.8|7307|7308.8|7306|27
1624555670000|2021-06-24 17:27:50|7308.3|7305.5|7308.8|7306|7308.8|7306|7307.9|7305.1|113
1624555680000|2021-06-24 17:28:00|7309.6|7306.8|7309.8|7307|7310.8|7308|7309.6|7306.8|160
1624555690000|2021-06-24 17:28:10|||||||||7
1624555700000|2021-06-24 17:28:20|7310.6|7307.8|7309.8|7307|7310.6|7307.8|7309.7|7306.9|177
1624555710000|2021-06-24 17:28:30|7309.7|7306.9|7309.8|7307|7309.8|7307|7309.7|7306.9|1
1624555720000|2021-06-24 17:28:40|7309.7|7306.9|7309.7|7306.9|7310.7|7307.9|7309.7|7306.9|48
1624555730000|2021-06-24 17:28:50|7308.9|7306.1|7309.7|7306.9|7309.7|7306.9|7308.7|7305.9|65
1624555740000|2021-06-24 17:29:00|||||||||22
1624555750000|2021-06-24 17:29:10|7308.8|7306|7308.7|7305.9|7308.8|7306|7308.7|7305.9|25
1624555760000|2021-06-24 17:29:20|||||||||2
1624555770000|2021-06-24 17:29:30|7308.2|7305.4|7307.7|7304.9|7308.2|7305.4|7307.7|7304.9|10
1624555780000|2021-06-24 17:29:40|7308.6|7305.8|7308.7|7305.9|7308.7|7305.9|7307.7|7304.9|53
1624555790000|2021-06-24 17:29:50|7309.2|7306.4|7308.7|7305.9|7309.6|7306.8|7308.7|7305.9|25
1624555800000|2021-06-24 17:30:00|7309.6|7306.8|7309.7|7306.9|7309.7|7306.9|7308.7|7305.9|27
1624555810000|2021-06-24 17:30:10|7309.6|7306.8|7308.7|7305.9|7309.6|7306.8|7308.7|7305.9|7
1624555820000|2021-06-24 17:30:20|7308.6|7305.8|7308.7|7305.9|7308.7|7305.9|7308.6|7305.8|2
1624555830000|2021-06-24 17:30:30|||||||||1
1624555840000|2021-06-24 17:30:40|7308.6|7305.8|7308.7|7305.9|7308.7|7305.9|7308.6|7305.8|14
1624555850000|2021-06-24 17:30:50|||||||||16
1624555860000|2021-06-24 17:31:00|7307.3|7304.5|7302.7|7299.9|7307.3|7304.5|7302.7|7299.9|343
1624555870000|2021-06-24 17:31:10|7301.7|7298.9|7300.7|7297.9|7302.7|7299.9|7300.7|7297.9|46
1624555880000|2021-06-24 17:31:20|7301.6|7298.8|7301.7|7298.9|7301.7|7298.9|7300.7|7297.9|56
1624555890000|2021-06-24 17:31:30|7302.7|7299.9|7308.7|7305.9|7308.7|7305.9|7302.7|7299.9|438
1624555900000|2021-06-24 17:31:40|7308.6|7305.8|7306.7|7303.9|7310.2|7307.4|7306.7|7303.9|241
1624555910000|2021-06-24 17:31:50|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7306.6|7303.8|94
1624555920000|2021-06-24 17:32:00|7308.6|7305.8|7306.7|7303.9|7308.6|7305.8|7305.7|7302.9|113
1624555930000|2021-06-24 17:32:10|7306.6|7303.8|7307.7|7304.9|7307.7|7304.9|7306.6|7303.8|25
1624555940000|2021-06-24 17:32:20|7307.6|7304.8|7307.7|7304.9|7307.7|7304.9|7307.6|7304.8|2
1624555950000|2021-06-24 17:32:30|7307.6|7304.8|7306.7|7303.9|7308.6|7305.8|7306.7|7303.9|67
1624555960000|2021-06-24 17:32:40|7306.6|7303.8|7304.7|7301.9|7306.7|7303.9|7303.7|7300.9|141
1624555970000|2021-06-24 17:32:50|7303.7|7300.9|7300.2|7297.4|7303.7|7300.9|7299.6|7296.8|214
1624555980000|2021-06-24 17:33:00|7300.7|7297.9|7303.7|7300.9|7303.7|7300.9|7300.6|7297.8|148
1624555990000|2021-06-24 17:33:10|||||||||1
1624556000000|2021-06-24 17:33:20|7303.6|7300.8|7303.6|7300.8|7303.7|7300.9|7302.7|7299.9|15
1624556010000|2021-06-24 17:33:30|7303.7|7300.9|7304.7|7301.9|7304.7|7301.9|7303.6|7300.8|12
1624556020000|2021-06-24 17:33:40|7304.6|7301.8|7304.7|7301.9|7305.6|7302.8|7304.2|7301.4|11
1624556030000|2021-06-24 17:33:50|7305.6|7302.8|7304.7|7301.9|7305.7|7302.9|7303.7|7300.9|16
1624556050000|2021-06-24 17:34:10|7304.6|7301.8|7305.7|7302.9|7305.7|7302.9|7303.7|7300.9|32
1624556060000|2021-06-24 17:34:20|7306.2|7303.4|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|33
1624556070000|2021-06-24 17:34:30|7306.2|7303.4|7306.2|7303.4|7306.7|7303.9|7305.7|7302.9|151
1624556080000|2021-06-24 17:34:40|7305.7|7302.9|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|34
1624556090000|2021-06-24 17:34:50|7307.7|7304.9|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|12
1624556100000|2021-06-24 17:35:00|||||||||3
1624556110000|2021-06-24 17:35:10|7305.8|7303|7305.7|7302.9|7305.8|7303|7304.7|7301.9|18
1624556120000|2021-06-24 17:35:20|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.6|7303.8|11
1624556130000|2021-06-24 17:35:30|7305.8|7303|7305.7|7302.9|7305.8|7303|7305.7|7302.9|10
1624556140000|2021-06-24 17:35:40|7306.6|7303.8|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|11
1624556150000|2021-06-24 17:35:50|||||||||1
1624556160000|2021-06-24 17:36:00|7306.6|7303.8|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|6
1624556170000|2021-06-24 17:36:10|7306.6|7303.8|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|25
1624556180000|2021-06-24 17:36:20|7306.1|7303.3|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|37
1624556190000|2021-06-24 17:36:30|7307.6|7304.8|7304.7|7301.9|7307.7|7304.9|7304.7|7301.9|119
1624556200000|2021-06-24 17:36:40|7304.8|7302|7304.7|7301.9|7305.7|7302.9|7304.7|7301.9|7
1624556210000|2021-06-24 17:36:50|7304.8|7302|7304.8|7302|7304.8|7302|7304.7|7301.9|5
1624556220000|2021-06-24 17:37:00|7304.7|7301.9|7304.7|7301.9|7305.7|7302.9|7304.7|7301.9|35
1624556230000|2021-06-24 17:37:10|7304.8|7302|7304.7|7301.9|7305.7|7302.9|7304.7|7301.9|12
1624556240000|2021-06-24 17:37:20|7303.9|7301.1|7303.7|7300.9|7303.9|7301.1|7303.7|7300.9|22
1624556250000|2021-06-24 17:37:30|7304.7|7301.9|7305.7|7302.9|7305.8|7303|7304.7|7301.9|50
1624556260000|2021-06-24 17:37:40|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|14
1624556270000|2021-06-24 17:37:50|7305.7|7302.9|7305.8|7303|7305.8|7303|7305.7|7302.9|11
1624556280000|2021-06-24 17:38:00|7305.7|7302.9|7305.7|7302.9|7305.8|7303|7305.3|7302.5|11
1624556290000|2021-06-24 17:38:10|7305.8|7303|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|9
1624556300000|2021-06-24 17:38:20|7305.8|7303|7305.8|7303|7305.8|7303|7305.7|7302.9|13
1624556310000|2021-06-24 17:38:30|7305.7|7302.9|7305.7|7302.9|7306.2|7303.4|7305.7|7302.9|5
1624556320000|2021-06-24 17:38:40|7304.9|7302.1|7304.8|7302|7305.7|7302.9|7304.8|7302|31
1624556330000|2021-06-24 17:38:50|7304.7|7301.9|7303.7|7300.9|7304.8|7302|7303.7|7300.9|40
1624556340000|2021-06-24 17:39:00|7303.8|7301|7303.7|7300.9|7304.7|7301.9|7303.7|7300.9|26
1624556350000|2021-06-24 17:39:10|7303.8|7301|7303.7|7300.9|7303.8|7301|7303.7|7300.9|2
1624556360000|2021-06-24 17:39:20|7303.8|7301|7303.7|7300.9|7303.8|7301|7303.7|7300.9|3
1624556370000|2021-06-24 17:39:30|||||||||1
1624556380000|2021-06-24 17:39:40|7302.9|7300.1|7303.7|7300.9|7303.7|7300.9|7302.9|7300.1|16
1624556390000|2021-06-24 17:39:50|7303.8|7301|7303.7|7300.9|7303.8|7301|7302.9|7300.1|21
1624556400000|2021-06-24 17:40:00|7304.7|7301.9|7305.7|7302.9|7305.7|7302.9|7304.7|7301.9|60
1624556410000|2021-06-24 17:40:10|7304.9|7302.1|7306.8|7304|7307.7|7304.9|7304.8|7302|137
1624556420000|2021-06-24 17:40:20|7305.9|7303.1|7306.7|7303.9|7306.7|7303.9|7305.8|7303|88
1624556450000|2021-06-24 17:40:50|||||||||1
1624556470000|2021-06-24 17:41:10|7307.7|7304.9|7308.5|7305.7|7308.5|7305.7|7305.7|7302.9|145
1624556480000|2021-06-24 17:41:20|7308.2|7305.4|7308.6|7305.8|7308.7|7305.9|7307.7|7304.9|42
1624556490000|2021-06-24 17:41:30|7308.7|7305.9|7308.7|7305.9|7309.2|7306.4|7308.6|7305.8|13
1624556500000|2021-06-24 17:41:40|7308.6|7305.8|7308.7|7305.9|7308.7|7305.9|7308.6|7305.8|31
1624556510000|2021-06-24 17:41:50|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|13
1624556520000|2021-06-24 17:42:00|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|23
1624556530000|2021-06-24 17:42:10|7309.1|7306.3|7308.7|7305.9|7309.6|7306.8|7308.7|7305.9|16
1624556540000|2021-06-24 17:42:20|7309.6|7306.8|7309.6|7306.8|7309.7|7306.9|7309.6|7306.8|36
1624556550000|2021-06-24 17:42:30|7309.7|7306.9|7309.6|7306.8|7309.7|7306.9|7309.6|7306.8|14
1624556560000|2021-06-24 17:42:40|7309.7|7306.9|7310.6|7307.8|7310.7|7307.9|7309.6|7306.8|25
1624556570000|2021-06-24 17:42:50|7310.7|7307.9|7310.6|7307.8|7310.7|7307.9|7310.6|7307.8|9
1624556580000|2021-06-24 17:43:00|7309.7|7306.9|7307.2|7304.4|7309.7|7306.9|7306.7|7303.9|46
1624556590000|2021-06-24 17:43:10|7306.7|7303.9|7306.7|7303.9|7307.6|7304.8|7305.7|7302.9|65
1624556600000|2021-06-24 17:43:20|7305|7302.2|7305.7|7302.9|7305.7|7302.9|7305|7302.2|54
1624556610000|2021-06-24 17:43:30|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.6|7303.8|1
1624556620000|2021-06-24 17:43:40|7306.6|7303.8|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|31
1624556630000|2021-06-24 17:43:50|7306.2|7303.4|7307.7|7304.9|7307.7|7304.9|7306.2|7303.4|56
1624556640000|2021-06-24 17:44:00|7308.6|7305.8|7307.7|7304.9|7308.7|7305.9|7307.6|7304.8|17
1624556650000|2021-06-24 17:44:10|7308.2|7305.4|7309.7|7306.9|7309.7|7306.9|7307.7|7304.9|73
1624556660000|2021-06-24 17:44:20|7309.6|7306.8|7308.7|7305.9|7309.6|7306.8|7307.7|7304.9|37
1624556670000|2021-06-24 17:44:30|7307.7|7304.9|7307.7|7304.9|7308.7|7305.9|7307.7|7304.9|13
1624556680000|2021-06-24 17:44:40|7307.6|7304.8|7307.7|7304.9|7307.7|7304.9|7307.6|7304.8|5
1624556690000|2021-06-24 17:44:50|7307.6|7304.8|7307.7|7304.9|7307.7|7304.9|7307.6|7304.8|4
1624556700000|2021-06-24 17:45:00|7308.6|7305.8|7309.7|7306.9|7309.7|7306.9|7308.6|7305.8|13
1624556710000|2021-06-24 17:45:10|7309.6|7306.8|7309.6|7306.8|7309.7|7306.9|7309.2|7306.4|14
1624556720000|2021-06-24 17:45:20|7309.2|7306.4|7309.6|7306.8|7309.7|7306.9|7308.7|7305.9|65
1624556730000|2021-06-24 17:45:30|7309.7|7306.9|7309.6|7306.8|7309.7|7306.9|7309.6|7306.8|0
1624556740000|2021-06-24 17:45:40|7308.7|7305.9|7308.7|7305.9|7309.6|7306.8|7308.7|7305.9|14
1624556750000|2021-06-24 17:45:50|7308.6|7305.8|7309.6|7306.8|7309.6|7306.8|7308.6|7305.8|5
1624556760000|2021-06-24 17:46:00|7308.7|7305.9|7309.6|7306.8|7309.7|7306.9|7308.7|7305.9|12
1624556770000|2021-06-24 17:46:10|7309.2|7306.4|7308.7|7305.9|7309.2|7306.4|7308.7|7305.9|12
1624556780000|2021-06-24 17:46:20|7308.6|7305.8|7308.7|7305.9|7309.6|7306.8|7308.6|7305.8|13
1624556790000|2021-06-24 17:46:30|7309.2|7306.4|7309.6|7306.8|7309.6|7306.8|7308.7|7305.9|9
1624556800000|2021-06-24 17:46:40|7309.2|7306.4|7308.7|7305.9|7309.2|7306.4|7308.6|7305.8|7
1624556810000|2021-06-24 17:46:50|7308.6|7305.8|7307.7|7304.9|7308.6|7305.8|7307.6|7304.8|18
1624556820000|2021-06-24 17:47:00|7307.6|7304.8|7306.7|7303.9|7307.6|7304.8|7306.6|7303.8|10
1624556830000|2021-06-24 17:47:10|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.6|7303.8|12
1624556840000|2021-06-24 17:47:20|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.2|7303.4|7
1624556850000|2021-06-24 17:47:30|7307.6|7304.8|7306.6|7303.8|7307.6|7304.8|7306.6|7303.8|8
1624556860000|2021-06-24 17:47:40|7305.7|7302.9|7305.6|7302.8|7305.7|7302.9|7304.7|7301.9|63
1624556870000|2021-06-24 17:47:50|7304.7|7301.9|7301.6|7298.8|7304.7|7301.9|7300.7|7297.9|292
1624556880000|2021-06-24 17:48:00|7301.7|7298.9|7304.1|7301.3|7304.6|7301.8|7301.7|7298.9|81
1624556890000|2021-06-24 17:48:10|7303.7|7300.9|7305.6|7302.8|7305.6|7302.8|7302.7|7299.9|117
1624556900000|2021-06-24 17:48:20|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.6|7301.8|6
1624556910000|2021-06-24 17:48:30|7304.6|7301.8|7303.7|7300.9|7304.7|7301.9|7303.6|7300.8|97
1624556920000|2021-06-24 17:48:40|7303.6|7300.8|7304.6|7301.8|7304.6|7301.8|7302.7|7299.9|69
1624556930000|2021-06-24 17:48:50|7303.7|7300.9|7304.7|7301.9|7304.7|7301.9|7303.6|7300.8|40
1624556940000|2021-06-24 17:49:00|7305.6|7302.8|7305.7|7302.9|7305.7|7302.9|7305.6|7302.8|46
1624556950000|2021-06-24 17:49:10|7306.6|7303.8|7307.6|7304.8|7307.6|7304.8|7306.6|7303.8|45
1624556960000|2021-06-24 17:49:20|7307.7|7304.9|7307.6|7304.8|7307.7|7304.9|7306.7|7303.9|55
1624556970000|2021-06-24 17:49:30|7307.7|7304.9|7308.7|7305.9|7309.5|7306.7|7307.6|7304.8|41
1624556980000|2021-06-24 17:49:40|7309.7|7306.9|7311.6|7308.8|7311.6|7308.8|7309.6|7306.8|153
1624556990000|2021-06-24 17:49:50|7310.7|7307.9|7310.7|7307.9|7311.6|7308.8|7310.7|7307.9|22
1624557000000|2021-06-24 17:50:00|7311.1|7308.3|7310.6|7307.8|7311.7|7308.9|7310.6|7307.8|17
1624557010000|2021-06-24 17:50:10|7310.1|7307.3|7309.6|7306.8|7310.1|7307.3|7308.7|7305.9|10
1624557020000|2021-06-24 17:50:20|7309.1|7306.3|7308.7|7305.9|7309.1|7306.3|7308.6|7305.8|12
1624557030000|2021-06-24 17:50:30|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|0
1624557040000|2021-06-24 17:50:40|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|1
1624557050000|2021-06-24 17:50:50|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|2
1624557060000|2021-06-24 17:51:00|7309.6|7306.8|7309.1|7306.3|7309.6|7306.8|7308.6|7305.8|24
1624557070000|2021-06-24 17:51:10|7309.6|7306.8|7309.6|7306.8|7310.1|7307.3|7309.6|7306.8|4
1624557080000|2021-06-24 17:51:20|7309.7|7306.9|7309.7|7306.9|7310.6|7307.8|7309.7|7306.9|4
1624557090000|2021-06-24 17:51:30|7309.6|7306.8|7309.7|7306.9|7309.7|7306.9|7309.6|7306.8|0
1624557100000|2021-06-24 17:51:40|7310.6|7307.8|7312.6|7309.8|7312.7|7309.9|7310.1|7307.3|91
1624557110000|2021-06-24 17:51:50|7312.7|7309.9|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|55
1624557120000|2021-06-24 17:52:00|7311.7|7308.9|7312.1|7309.3|7312.6|7309.8|7311.6|7308.8|82
1624557130000|2021-06-24 17:52:10|7311.7|7308.9|7312.6|7309.8|7312.6|7309.8|7311.6|7308.8|11
1624557140000|2021-06-24 17:52:20|7312.7|7309.9|7312.6|7309.8|7312.7|7309.9|7312.1|7309.3|18
1624557150000|2021-06-24 17:52:30|7312.7|7309.9|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|14
1624557160000|2021-06-24 17:52:40|7313.6|7310.8|7312.7|7309.9|7313.7|7310.9|7312.7|7309.9|39
1624557170000|2021-06-24 17:52:50|7312.6|7309.8|7312.6|7309.8|7312.7|7309.9|7312.6|7309.8|20
1624557180000|2021-06-24 17:53:00|7312.7|7309.9|7312.7|7309.9|7313.1|7310.3|7312.7|7309.9|21
1624557190000|2021-06-24 17:53:10|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.6|7309.8|29
1624557200000|2021-06-24 17:53:20|7313.6|7310.8|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|36
1624557210000|2021-06-24 17:53:30|||||||||14
1624557220000|2021-06-24 17:53:40|7313.6|7310.8|7313.6|7310.8|7313.7|7310.9|7313.6|7310.8|12
1624557230000|2021-06-24 17:53:50|7313.2|7310.4|7313.7|7310.9|7313.7|7310.9|7313.2|7310.4|29
1624557240000|2021-06-24 17:54:00|7313.6|7310.8|7313.7|7310.9|7313.7|7310.9|7313.6|7310.8|7
1624557250000|2021-06-24 17:54:10|7313.6|7310.8|7313.7|7310.9|7314.6|7311.8|7313.6|7310.8|22
1624557260000|2021-06-24 17:54:20|7314.1|7311.3|7315.7|7312.9|7315.7|7312.9|7313.7|7310.9|74
1624557270000|2021-06-24 17:54:30|7317.2|7313.2|7316.6|7313.8|7318.1|7315.3|7316.6|7313.2|303
1624557280000|2021-06-24 17:54:40|7316.7|7313.9|7315.7|7312.9|7316.7|7313.9|7315.7|7312.9|54
1624557290000|2021-06-24 17:54:50|7315.6|7312.8|7315.7|7312.9|7315.7|7312.9|7315.6|7312.8|44
1624557300000|2021-06-24 17:55:00|7315.6|7312.8|7314.7|7311.9|7315.6|7312.8|7314.6|7311.8|29
1624557310000|2021-06-24 17:55:10|7315.6|7312.8|7314.6|7311.8|7315.6|7312.8|7313.7|7310.9|30
1624557320000|2021-06-24 17:55:20|7314.7|7311.9|7314.6|7311.8|7314.7|7311.9|7313.7|7310.9|47
1624557330000|2021-06-24 17:55:30|7313.7|7310.9|7313.6|7310.8|7314.6|7311.8|7313.6|7310.8|19
1624557340000|2021-06-24 17:55:40|7313.7|7310.9|7312.7|7309.9|7313.7|7310.9|7312.3|7309.5|42
1624557350000|2021-06-24 17:55:50|||||||||23
1624557360000|2021-06-24 17:56:00|7312.6|7309.8|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|101
1624557370000|2021-06-24 17:56:10|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|9
1624557380000|2021-06-24 17:56:20|7312.6|7309.8|7312.7|7309.9|7313.6|7310.8|7312.6|7309.8|59
1624557390000|2021-06-24 17:56:30|||||||||3
1624557400000|2021-06-24 17:56:40|7313.6|7310.8|7314.6|7311.8|7314.6|7311.8|7312.7|7309.9|33
1624557410000|2021-06-24 17:56:50|7314.7|7311.9|7314.6|7311.8|7315.1|7312.3|7314.6|7311.8|22
1624557420000|2021-06-24 17:57:00|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.6|7310.8|31
1624557430000|2021-06-24 17:57:10|7313.6|7310.8|7312.7|7309.9|7313.7|7310.9|7312.6|7309.8|23
1624557440000|2021-06-24 17:57:20|7313.1|7310.3|7312.7|7309.9|7313.6|7310.8|7312.7|7309.9|8
1624557450000|2021-06-24 17:57:30|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.6|7309.8|12
1624557460000|2021-06-24 17:57:40|7312.6|7309.8|7312.6|7309.8|7312.7|7309.9|7311.7|7308.9|31
1624557470000|2021-06-24 17:57:50|7311.7|7308.9|7311.1|7308.3|7312.6|7309.8|7310.7|7307.9|35
1624557480000|2021-06-24 17:58:00|7310.7|7307.9|7310.7|7307.9|7311.1|7308.3|7310.7|7307.9|22
1624557490000|2021-06-24 17:58:10|7310.6|7307.8|7309.7|7306.9|7310.6|7307.8|7309.7|7306.9|21
1624557500000|2021-06-24 17:58:20|7310.1|7307.3|7310.6|7307.8|7310.6|7307.8|7309.7|7306.9|40
1624557510000|2021-06-24 17:58:30|7310.1|7307.3|7311.6|7308.8|7311.6|7308.8|7310.1|7307.3|12
1624557520000|2021-06-24 17:58:40|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.6|7308.8|3
1624557530000|2021-06-24 17:58:50|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|8
1624557540000|2021-06-24 17:59:00|7311.2|7308.4|7312.6|7309.8|7312.6|7309.8|7311.2|7308.4|27
1624557550000|2021-06-24 17:59:10|7312.7|7309.9|7312.1|7309.3|7312.7|7309.9|7311.7|7308.9|26
1624557560000|2021-06-24 17:59:20|7311.7|7308.9|7311.6|7308.8|7312.1|7309.3|7311.6|7308.8|6
1624557570000|2021-06-24 17:59:30|7311.7|7308.9|7312.6|7309.8|7312.7|7309.9|7311.7|7308.9|6
1624557580000|2021-06-24 17:59:40|7312.7|7309.9|7314.1|7311.3|7314.7|7311.9|7312.6|7309.8|74
1624557590000|2021-06-24 17:59:50|7314.6|7311.8|7313.6|7310.8|7314.6|7311.8|7313.6|7310.8|23
1624557600000|2021-06-24 18:00:00|7314.1|7311.3|7315.6|7312.8|7316.6|7313.8|7313.6|7310.8|79
1624557610000|2021-06-24 18:00:10|7316.1|7313.3|7316.6|7313.8|7317.1|7314.3|7315.6|7312.8|116
1624557620000|2021-06-24 18:00:20|7316.1|7313.3|7315.6|7312.8|7316.1|7313.3|7314.1|7311.3|56
1624557630000|2021-06-24 18:00:30|7316.6|7313.8|7315.6|7312.8|7316.6|7313.8|7315.6|7312.8|77
1624557640000|2021-06-24 18:00:40|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7313.6|7310.8|21
1624557650000|2021-06-24 18:00:50|7314.6|7311.8|7314.1|7311.3|7315.5|7312.7|7313.7|7310.9|19
1624557660000|2021-06-24 18:01:00|7314.6|7311.8|7312.6|7309.8|7314.6|7311.8|7311.6|7308.8|157
1624557670000|2021-06-24 18:01:10|7312.7|7309.9|7312.7|7309.9|7313.6|7310.8|7312.6|7309.8|28
1624557680000|2021-06-24 18:01:20|7312.6|7309.8|7312.7|7309.9|7313.6|7310.8|7312.6|7309.8|26
1624557690000|2021-06-24 18:01:30|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7312.7|7309.9|6
1624557700000|2021-06-24 18:01:40|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7311.7|7308.9|35
1624557710000|2021-06-24 18:01:50|7312.6|7309.8|7313.6|7310.8|7313.6|7310.8|7312.6|7309.8|30
1624557720000|2021-06-24 18:02:00|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.1|7310.3|9
1624557730000|2021-06-24 18:02:10|7313.6|7310.8|7313.1|7310.3|7313.6|7310.8|7312.7|7309.9|18
1624557740000|2021-06-24 18:02:20|7313.6|7310.8|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|35
1624557750000|2021-06-24 18:02:30|7312.7|7309.9|7313.6|7310.8|7313.7|7310.9|7312.7|7309.9|4
1624557760000|2021-06-24 18:02:40|||||||||3
1624557770000|2021-06-24 18:02:50|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7312.7|7309.9|19
1624557780000|2021-06-24 18:03:00|7313.1|7310.3|7312.6|7309.8|7313.1|7310.3|7312.6|7309.8|30
1624557790000|2021-06-24 18:03:10|7312.7|7309.9|7311.6|7308.8|7312.7|7309.9|7310.7|7307.9|20
1624557800000|2021-06-24 18:03:20|7311.1|7308.3|7311.6|7308.8|7311.6|7308.8|7310.6|7307.8|48
1624557810000|2021-06-24 18:03:30|7311.7|7308.9|7311.6|7308.8|7312.6|7309.8|7310.7|7307.9|27
1624557820000|2021-06-24 18:03:40|7310.8|7308|7310.6|7307.8|7310.8|7308|7310.2|7307.4|32
1624557830000|2021-06-24 18:03:50|7310.1|7307.3|7309.7|7306.9|7310.6|7307.8|7308.7|7305.9|25
1624557840000|2021-06-24 18:04:00|7309.6|7306.8|7310.7|7307.9|7311.6|7308.8|7309.6|7306.8|57
1624557850000|2021-06-24 18:04:10|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7310.7|7307.9|33
1624557860000|2021-06-24 18:04:20|7311.1|7308.3|7311.6|7308.8|7311.7|7308.9|7310.7|7307.9|38
1624557870000|2021-06-24 18:04:30|7311.7|7308.9|7311.6|7308.8|7311.7|7308.9|7311.6|7308.8|18
1624557880000|2021-06-24 18:04:40|7311.7|7308.9|7311.6|7308.8|7311.7|7308.9|7311.6|7308.8|21
1624557890000|2021-06-24 18:04:50|7311.7|7308.9|7311.7|7308.9|7312.6|7309.8|7311.6|7308.8|18
1624557900000|2021-06-24 18:05:00|7312.1|7309.3|7311.6|7308.8|7312.6|7309.8|7310.7|7307.9|74
1624557910000|2021-06-24 18:05:10|7311.7|7308.9|7311.6|7308.8|7312.6|7309.8|7311.6|7308.8|25
1624557920000|2021-06-24 18:05:20|7311.7|7308.9|7313.6|7310.8|7314.6|7311.8|7311.7|7308.9|124
1624557930000|2021-06-24 18:05:30|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7312.6|7309.8|41
1624557940000|2021-06-24 18:05:40|||||||||4
1624557950000|2021-06-24 18:05:50|||||||||2
1624557960000|2021-06-24 18:06:00|7313.1|7310.3|7312.6|7309.8|7313.6|7310.8|7311.6|7308.8|63
1624557970000|2021-06-24 18:06:10|7312.1|7309.3|7311.6|7308.8|7312.6|7309.8|7311.1|7308.3|27
1624557980000|2021-06-24 18:06:20|7312.5|7309.7|7311.6|7308.8|7312.6|7309.8|7311.6|7308.8|30
1624557990000|2021-06-24 18:06:30|7311.7|7308.9|7311.5|7308.7|7312.6|7309.8|7311.5|7308.7|51
1624558000000|2021-06-24 18:06:40|7311.6|7308.8|7308.1|7305.3|7311.6|7308.8|7307.6|7304.8|76
1624558010000|2021-06-24 18:06:50|7308.5|7305.7|7308.6|7305.8|7308.6|7305.8|7308.5|7305.7|2
1624558020000|2021-06-24 18:07:00|7308.5|7305.7|7308.6|7305.8|7308.6|7305.8|7307.6|7304.8|26
1624558030000|2021-06-24 18:07:10|7308.5|7305.7|7309.5|7306.7|7309.5|7306.7|7308.5|7305.7|10
1624558040000|2021-06-24 18:07:20|7310.4|7307.6|7310.5|7307.7|7311.5|7308.7|7309.6|7306.8|51
1624558050000|2021-06-24 18:07:30|7310.6|7307.8|7309.6|7306.8|7311.5|7308.7|7309.6|7306.8|28
1624558060000|2021-06-24 18:07:40|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|4
1624558070000|2021-06-24 18:07:50|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7308.7|7305.9|22
1624558080000|2021-06-24 18:08:00|7309.5|7306.7|7309.5|7306.7|7309.6|7306.8|7308.6|7305.8|13
1624558090000|2021-06-24 18:08:10|7308.7|7305.9|7308.6|7305.8|7309.5|7306.7|7308.6|7305.8|12
1624558100000|2021-06-24 18:08:20|7308.7|7305.9|7308.5|7305.7|7308.7|7305.9|7308.5|7305.7|10
1624558110000|2021-06-24 18:08:30|7308.7|7305.9|7308.6|7305.8|7309.5|7306.7|7308.6|7305.8|40
1624558120000|2021-06-24 18:08:40|7308.5|7305.7|7308.5|7305.7|7308.6|7305.8|7308.5|7305.7|14
1624558130000|2021-06-24 18:08:50|7308.6|7305.8|7308.5|7305.7|7309.5|7306.7|7308.5|7305.7|68
1624558140000|2021-06-24 18:09:00|7307.7|7304.9|7308.6|7305.8|7308.6|7305.8|7307.5|7304.7|37
1624558150000|2021-06-24 18:09:10|7309.5|7306.7|7307.5|7304.7|7309.5|7306.7|7307.5|7304.7|31
1624558160000|2021-06-24 18:09:20|7307.6|7304.8|7308.5|7305.7|7308.5|7305.7|7307.6|7304.8|35
1624558170000|2021-06-24 18:09:30|7309.5|7306.7|7309.6|7306.8|7309.6|7306.8|7308.6|7305.8|35
1624558180000|2021-06-24 18:09:40|7309.5|7306.7|7310|7307.2|7310.1|7307.3|7309.5|7306.7|17
1624558190000|2021-06-24 18:09:50|7310.5|7307.7|7311.5|7308.7|7311.5|7308.7|7310|7307.2|45
1624558200000|2021-06-24 18:10:00|7311.6|7308.8|7311.5|7308.7|7312.5|7309.7|7311.5|7308.7|40
1624558210000|2021-06-24 18:10:10|7310.7|7307.9|7309.5|7306.7|7310.7|7307.9|7309.5|7306.7|38
1624558220000|2021-06-24 18:10:20|||||||||25
1624558230000|2021-06-24 18:10:30|7309.6|7306.8|7308.5|7305.7|7309.6|7306.8|7308.5|7305.7|94
1624558240000|2021-06-24 18:10:40|7309|7306.2|7309.5|7306.7|7309.5|7306.7|7309|7306.2|5
1624558250000|2021-06-24 18:10:50|7310.5|7307.7|7309.5|7306.7|7310.5|7307.7|7309.5|7306.7|95
1624558260000|2021-06-24 18:11:00|7309.6|7306.8|7310.1|7307.3|7310.5|7307.7|7309.5|7306.7|41
1624558270000|2021-06-24 18:11:10|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|5
1624558280000|2021-06-24 18:11:20|7310.6|7307.8|7310.5|7307.7|7310.6|7307.8|7309.7|7306.9|53
1624558290000|2021-06-24 18:11:30|7310.6|7307.8|7310.5|7307.7|7310.6|7307.8|7310.5|7307.7|21
1624558300000|2021-06-24 18:11:40|||||||||6
1624558310000|2021-06-24 18:11:50|||||||||35
1624558320000|2021-06-24 18:12:00|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|24
1624558330000|2021-06-24 18:12:10|||||||||14
1624558340000|2021-06-24 18:12:20|7310.5|7307.7|7310.6|7307.8|7311.5|7308.7|7310.5|7307.7|86
1624558350000|2021-06-24 18:12:30|7311.1|7308.3|7311.5|7308.7|7311.5|7308.7|7310.6|7307.8|22
1624558360000|2021-06-24 18:12:40|||||||||6
1624558370000|2021-06-24 18:12:50|7311.6|7308.8|7311.6|7308.8|7312.5|7309.7|7311.5|7308.7|59
1624558380000|2021-06-24 18:13:00|7311.5|7308.7|7311.6|7308.8|7312.5|7309.7|7311.5|7308.7|18
1624558390000|2021-06-24 18:13:10|7311.5|7308.7|7310.6|7307.8|7311.5|7308.7|7310.5|7307.7|34
1624558400000|2021-06-24 18:13:20|7311|7308.2|7311.1|7308.3|7311.5|7308.7|7310.6|7307.8|39
1624558410000|2021-06-24 18:13:30|7311|7308.2|7311.6|7308.8|7311.6|7308.8|7310.6|7307.8|6
1624558420000|2021-06-24 18:13:40|7311.7|7308.9|7306.7|7303.9|7311.7|7308.9|7306.7|7303.9|590
1624558430000|2021-06-24 18:13:50|7307.6|7304.8|7303.9|7301.1|7307.8|7305|7303.8|7301|115
1624558440000|2021-06-24 18:14:00|7304.4|7301.6|7303.8|7301|7304.7|7301.9|7301.9|7299.1|478
1624558450000|2021-06-24 18:14:10|7303.9|7301.1|7304.9|7302.1|7305.7|7302.9|7302.9|7300.1|605
1624558460000|2021-06-24 18:14:20|7305.4|7302.6|7302.9|7300.1|7305.4|7302.6|7302.9|7300.1|118
1624558470000|2021-06-24 18:14:30|7303.8|7301|7303.9|7301.1|7303.9|7301.1|7302.9|7300.1|11
1624558480000|2021-06-24 18:14:40|7304.4|7301.6|7303.9|7301.1|7304.4|7301.6|7303.9|7301.1|25
1624558490000|2021-06-24 18:14:50|7304.4|7301.6|7303.4|7300.6|7304.8|7302|7302.9|7300.1|77
1624558500000|2021-06-24 18:15:00|7303.8|7301|7306.8|7304|7306.9|7304.1|7303.8|7301|98
1624558510000|2021-06-24 18:15:10|7306.9|7304.1|7306.9|7304.1|7307.8|7305|7306.9|7304.1|64
1624558520000|2021-06-24 18:15:20|7306.8|7304|7305.9|7303.1|7306.9|7304.1|7305.9|7303.1|40
1624558530000|2021-06-24 18:15:30|7306.8|7304|7308.7|7305.9|7309.7|7306.9|7305.9|7303.1|169
1624558540000|2021-06-24 18:15:40|7309.2|7306.4|7309.7|7306.9|7310.7|7307.9|7309.2|7306.4|31
1624558550000|2021-06-24 18:15:50|7309.8|7307|7309.7|7306.9|7310.2|7307.4|7309.7|7306.9|49
1624558560000|2021-06-24 18:16:00|7308.8|7306|7309.2|7306.4|7309.7|7306.9|7308.8|7306|36
1624558570000|2021-06-24 18:16:10|7309.7|7306.9|7309.2|7306.4|7309.7|7306.9|7308.7|7305.9|8
1624558580000|2021-06-24 18:16:20|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7307.7|7304.9|58
1624558590000|2021-06-24 18:16:30|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7
1624558600000|2021-06-24 18:16:40|7309.2|7306.4|7309.7|7306.9|7309.7|7306.9|7309.2|7306.4|4
1624558610000|2021-06-24 18:16:50|7308.8|7306|7308.7|7305.9|7308.8|7306|7308.7|7305.9|38
1624558620000|2021-06-24 18:17:00|||||||||7
1624558630000|2021-06-24 18:17:10|7308.2|7305.4|7308.2|7305.4|7308.7|7305.9|7307.7|7304.9|27
1624558640000|2021-06-24 18:17:20|7308.7|7305.9|7307.8|7305|7308.7|7305.9|7307.8|7305|32
1624558650000|2021-06-24 18:17:30|7307.7|7304.9|7307.7|7304.9|7307.8|7305|7307.7|7304.9|2
1624558660000|2021-06-24 18:17:40|7307.8|7305|7307.7|7304.9|7307.8|7305|7307.7|7304.9|4
1624558670000|2021-06-24 18:17:50|||||||||46
1624558680000|2021-06-24 18:18:00|7306.8|7304|7307.7|7304.9|7308.7|7305.9|7306.8|7304|28
1624558690000|2021-06-24 18:18:10|7307.8|7305|7307.7|7304.9|7308.2|7305.4|7307.7|7304.9|8
1624558700000|2021-06-24 18:18:20|7307.8|7305|7303.8|7301|7307.8|7305|7303.8|7301|355
1624558710000|2021-06-24 18:18:30|7303.9|7301.1|7304.8|7302|7304.8|7302|7303.9|7301.1|41
1624558720000|2021-06-24 18:18:40|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|10
1624558730000|2021-06-24 18:18:50|7303.8|7301|7304.4|7301.6|7304.8|7302|7303.8|7301|97
1624558740000|2021-06-24 18:19:00|7304.3|7301.5|7304.8|7302|7304.8|7302|7304.3|7301.5|8
1624558750000|2021-06-24 18:19:10|7305.8|7303|7307.7|7304.9|7307.7|7304.9|7305.8|7303|54
1624558760000|2021-06-24 18:19:20|7306.8|7304|7307.7|7304.9|7309.2|7306.4|7305.8|7303|111
1624558770000|2021-06-24 18:19:30|7306.8|7304|7308.7|7305.9|7308.7|7305.9|7306.8|7304|608
1624558780000|2021-06-24 18:19:40|7308.2|7305.4|7308.2|7305.4|7308.7|7305.9|7307.8|7305|15
1624558790000|2021-06-24 18:19:50|7307.8|7305|7308.2|7305.4|7308.2|7305.4|7307.7|7304.9|25
1624558800000|2021-06-24 18:20:00|7307.8|7305|7309.7|7306.9|7309.8|7307|7306.8|7304|93
1624558810000|2021-06-24 18:20:10|7311|7308.2|7309.2|7306.4|7311|7308.2|7308.8|7306|65
1624558820000|2021-06-24 18:20:20|7309.7|7306.9|7307.8|7305|7309.7|7306.9|7307.8|7305|101
1624558830000|2021-06-24 18:20:30|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7306.9|7304.1|100
1624558840000|2021-06-24 18:20:40|7308.3|7305.5|7308.7|7305.9|7308.8|7306|7308.3|7305.5|10
1624558850000|2021-06-24 18:20:50|7308.8|7306|7309.7|7306.9|7309.7|7306.9|7308.7|7305.9|12
1624558860000|2021-06-24 18:21:00|7309.2|7306.4|7308.8|7306|7309.2|7306.4|7307.9|7305.1|80
1624558870000|2021-06-24 18:21:10|7308.3|7305.5|7307.9|7305.1|7308.3|7305.5|7307.9|7305.1|1
1624558880000|2021-06-24 18:21:20|7307.8|7305|7307.8|7305|7307.9|7305.1|7306.9|7304.1|36
1624558890000|2021-06-24 18:21:30|7306.9|7304.1|7307.8|7305|7307.8|7305|7306.9|7304.1|42
1624558900000|2021-06-24 18:21:40|7308.3|7305.5|7308.8|7306|7308.8|7306|7307.8|7305|57
1624558910000|2021-06-24 18:21:50|7308.9|7306.1|7307.8|7305|7309.7|7306.9|7307.8|7305|61
1624558920000|2021-06-24 18:22:00|7306.9|7304.1|7306.8|7304|7306.9|7304.1|7306.4|7303.6|51
1624558930000|2021-06-24 18:22:10|7306.4|7303.6|7306.8|7304|7306.9|7304.1|7305.9|7303.1|20
1624558940000|2021-06-24 18:22:20|7306.9|7304.1|7303.9|7301.1|7306.9|7304.1|7303.9|7301.1|146
1624558950000|2021-06-24 18:22:30|7304.8|7302|7304.8|7302|7304.8|7302|7303.8|7301|63
1624558960000|2021-06-24 18:22:40|7304.9|7302.1|7306.4|7303.6|7306.8|7304|7303.9|7301.1|69
1624558970000|2021-06-24 18:22:50|7305.9|7303.1|7305.9|7303.1|7306.9|7304.1|7305.9|7303.1|82
1624558980000|2021-06-24 18:23:00|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7303.9|7301.1|36
1624558990000|2021-06-24 18:23:10|7304.8|7302|7304.8|7302|7304.8|7302|7303.9|7301.1|13
1624559000000|2021-06-24 18:23:20|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.4|7301.6|18
1624559010000|2021-06-24 18:23:30|7305.3|7302.5|7304.4|7301.6|7305.4|7302.6|7303.8|7301|76
1624559020000|2021-06-24 18:23:40|7304.8|7302|7305.8|7303|7305.9|7303.1|7304.8|7302|60
1624559030000|2021-06-24 18:23:50|7305.9|7303.1|7305.9|7303.1|7306.3|7303.5|7304.9|7302.1|56
1624559040000|2021-06-24 18:24:00|7304.9|7302.1|7304.8|7302|7304.9|7302.1|7303.9|7301.1|85
1624559050000|2021-06-24 18:24:10|7303.9|7301.1|7303.8|7301|7303.9|7301.1|7302.8|7300|120
1624559060000|2021-06-24 18:24:20|7303.9|7301.1|7303.9|7301.1|7304.8|7302|7302.9|7300.1|776
1624559070000|2021-06-24 18:24:30|7303|7300.2|7302.9|7300.1|7303.9|7301.1|7302.9|7300.1|73
1624559080000|2021-06-24 18:24:40|7303.9|7301.1|7304.4|7301.6|7304.4|7301.6|7303.8|7301|25
1624559090000|2021-06-24 18:24:50|7303.9|7301.1|7304.9|7302.1|7305.8|7303|7303.9|7301.1|69
1624559100000|2021-06-24 18:25:00|7305.7|7302.9|7305.9|7303.1|7305.9|7303.1|7303.9|7301.1|154
1624559110000|2021-06-24 18:25:10|7306.8|7304|7306.9|7304.1|7307.7|7304.9|7305.9|7303.1|240
1624559120000|2021-06-24 18:25:20|7306.4|7303.6|7305.9|7303.1|7306.8|7304|7304.9|7302.1|86
1624559130000|2021-06-24 18:25:30|7306.8|7304|7306.8|7304|7306.9|7304.1|7305.9|7303.1|174
1624559140000|2021-06-24 18:25:40|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.4|7303.6|6
1624559150000|2021-06-24 18:25:50|7308.7|7305.9|7311.9|7309.1|7311.9|7309.1|7308.7|7305.9|227
1624559160000|2021-06-24 18:26:00|7312.4|7309.6|7310.4|7307.6|7312.8|7310|7309.9|7307.1|129
1624559170000|2021-06-24 18:26:10|7310.8|7308|7315.9|7313.1|7315.9|7313.1|7309.9|7307.1|290
1624559180000|2021-06-24 18:26:20|7315.8|7313|7316.8|7314|7316.8|7314|7314.8|7312|141
1624559190000|2021-06-24 18:26:30|7315.9|7313.1|7315.8|7313|7316.9|7314.1|7314.9|7312.1|212
1624559200000|2021-06-24 18:26:40|7315.9|7313.1|7316.9|7314.1|7316.9|7314.1|7315.8|7313|115
1624559210000|2021-06-24 18:26:50|7317.4|7314.6|7317.9|7315.1|7318.4|7315.6|7316.9|7314.1|48
1624559220000|2021-06-24 18:27:00|7317.8|7315|7317.9|7315.1|7318.9|7316.1|7315.9|7313.1|167
1624559230000|2021-06-24 18:27:10|7318.4|7315.6|7319.9|7317.1|7319.9|7317.1|7317.9|7315.1|98
1624559240000|2021-06-24 18:27:20|7319.4|7316.6|7319.9|7317.1|7320.9|7318.1|7319|7316.2|142
1624559250000|2021-06-24 18:27:30|7319.8|7317|7320.8|7318|7320.8|7318|7317.9|7315.1|944
1624559260000|2021-06-24 18:27:40|7319.9|7317.1|7318.7|7315.9|7319.9|7317.1|7317.8|7315|198
1624559270000|2021-06-24 18:27:50|7318.8|7316|7321.2|7318.4|7321.7|7318.9|7318.6|7315.8|197
1624559280000|2021-06-24 18:28:00|7320.8|7318|7321.8|7319|7323.6|7320.8|7320.8|7318|305
1624559290000|2021-06-24 18:28:10|7322.2|7319.4|7321.7|7318.9|7322.6|7319.8|7319.8|7317|257
1624559300000|2021-06-24 18:28:20|7321.8|7319|7319.6|7316.8|7321.8|7319|7318.8|7316|169
1624559310000|2021-06-24 18:28:30|7319.7|7316.9|7321.8|7319|7322.6|7319.8|7318.8|7316|250
1624559320000|2021-06-24 18:28:40|7322.2|7319.4|7322.7|7319.9|7323.8|7321|7321.8|7319|237
1624559330000|2021-06-24 18:28:50|7322.8|7320|7321.8|7319|7322.8|7320|7321.7|7318.9|244
1624559340000|2021-06-24 18:29:00|7322.2|7319.4|7320.7|7317.9|7322.6|7319.8|7319.8|7317|729
1624559350000|2021-06-24 18:29:10|7320.6|7317.8|7320.8|7318|7321.7|7318.9|7320.6|7317.8|300
1624559360000|2021-06-24 18:29:20|7321.2|7318.4|7321.8|7319|7321.8|7319|7320.8|7318|201
1624559370000|2021-06-24 18:29:30|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|197
1624559380000|2021-06-24 18:29:40|7323.8|7321|7323.8|7321|7324.2|7321.4|7322.6|7319.8|297
1624559390000|2021-06-24 18:29:50|7324.6|7321.8|7323.8|7321|7324.8|7322|7323.8|7321|504
1624559400000|2021-06-24 18:30:00|7322.9|7320.1|7322.8|7320|7322.9|7320.1|7320.8|7318|606
1624559410000|2021-06-24 18:30:10|7322.7|7319.9|7319.2|7316.4|7322.8|7320|7318.8|7316|235
1624559420000|2021-06-24 18:30:20|7319.6|7316.8|7319.8|7317|7319.8|7317|7318.7|7315.9|33
1624559430000|2021-06-24 18:30:30|7319.7|7316.9|7319.7|7316.9|7320.6|7317.8|7319.7|7316.9|26
1624559440000|2021-06-24 18:30:40|7319.8|7317|7319.8|7317|7319.8|7317|7318.8|7316|32
1624559450000|2021-06-24 18:30:50|7320.6|7317.8|7320.8|7318|7320.8|7318|7319.8|7317|198
1624559460000|2021-06-24 18:31:00|7319.9|7317.1|7320.3|7317.5|7321.8|7319|7319.8|7317|194
1624559470000|2021-06-24 18:31:10|7320.7|7317.9|7321.7|7318.9|7321.8|7319|7320.7|7317.9|231
1624559480000|2021-06-24 18:31:20|7320.8|7318|7321.8|7319|7321.8|7319|7320.7|7317.9|40
1624559490000|2021-06-24 18:31:30|7322.6|7319.8|7322.8|7320|7322.8|7320|7321.8|7319|39
1624559500000|2021-06-24 18:31:40|7322.6|7319.8|7321.8|7319|7322.6|7319.8|7321.8|7319|4
1624559510000|2021-06-24 18:31:50|7322.3|7319.5|7322.3|7319.5|7322.7|7319.9|7321.8|7319|38
1624559520000|2021-06-24 18:32:00|7322.7|7319.9|7322.8|7320|7322.8|7320|7321.8|7319|33
1624559530000|2021-06-24 18:32:10|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|15
1624559540000|2021-06-24 18:32:20|7322.8|7320|7323.3|7320.5|7323.6|7320.8|7322.8|7320|12
1624559550000|2021-06-24 18:32:30|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7322.8|7320|25
1624559560000|2021-06-24 18:32:40|7323.3|7320.5|7322.8|7320|7323.3|7320.5|7322.8|7320|9
1624559570000|2021-06-24 18:32:50|||||||||2
1624559580000|2021-06-24 18:33:00|7323.6|7320.8|7323.8|7321|7324.7|7321.9|7323.6|7320.8|150
1624559590000|2021-06-24 18:33:10|7323.7|7320.9|7323.7|7320.9|7323.8|7321|7323.6|7320.8|11
1624559600000|2021-06-24 18:33:20|7323.6|7320.8|7323.8|7321|7324.6|7321.8|7322.7|7319.9|68
1624559610000|2021-06-24 18:33:30|7324.6|7321.8|7324.3|7321.5|7324.6|7321.8|7323.8|7321|29
1624559620000|2021-06-24 18:33:40|7323.8|7321|7325.8|7323|7326.2|7323.4|7323.7|7320.9|123
1624559630000|2021-06-24 18:33:50|7325.6|7322.8|7325.7|7322.9|7325.8|7323|7325.6|7322.8|94
1624559640000|2021-06-24 18:34:00|7325.8|7323|7324.7|7321.9|7325.8|7323|7324.7|7321.9|35
1624559650000|2021-06-24 18:34:10|7324.8|7322|7324.8|7322|7325.8|7323|7324.8|7322|28
1624559660000|2021-06-24 18:34:20|7325.6|7322.8|7325.7|7322.9|7325.7|7322.9|7324.7|7321.9|22
1624559670000|2021-06-24 18:34:30|7325.3|7322.5|7325.7|7322.9|7325.7|7322.9|7324.8|7322|26
1624559680000|2021-06-24 18:34:40|7325.3|7322.5|7324.8|7322|7325.3|7322.5|7324.7|7321.9|40
1624559690000|2021-06-24 18:34:50|7324.7|7321.9|7324.8|7322|7324.8|7322|7324.7|7321.9|18
1624559700000|2021-06-24 18:35:00|7324.7|7321.9|7324.8|7322|7325.8|7323|7324.7|7321.9|33
1624559710000|2021-06-24 18:35:10|7324.7|7321.9|7324.8|7322|7325.7|7322.9|7323.8|7321|83
1624559720000|2021-06-24 18:35:20|7323.8|7321|7324.8|7322|7324.8|7322|7323.8|7321|15
1624559730000|2021-06-24 18:35:30|||||||||6
1624559740000|2021-06-24 18:35:40|7325.8|7323|7324.8|7322|7325.8|7323|7324.8|7322|31
1624559760000|2021-06-24 18:36:00|7325.6|7322.8|7325.8|7323|7326.8|7324|7325.6|7322.8|77
1624559770000|2021-06-24 18:36:10|7325.7|7322.9|7325.8|7323|7325.8|7323|7325.7|7322.9|23
1624559780000|2021-06-24 18:36:20|7326.6|7323.8|7325.8|7323|7326.7|7323.9|7325.8|7323|51
1624559790000|2021-06-24 18:36:30|7326.2|7323.4|7326.8|7324|7326.8|7324|7326.2|7323.4|12
1624559800000|2021-06-24 18:36:40|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|14
1624559810000|2021-06-24 18:36:50|7326.8|7324|7326.8|7324|7327.8|7325|7326.8|7324|25
1624559820000|2021-06-24 18:37:00|7327.2|7324.4|7327.8|7325|7327.8|7325|7326.8|7324|66
1624559830000|2021-06-24 18:37:10|||||||||24
1624559840000|2021-06-24 18:37:20|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|12
1624559850000|2021-06-24 18:37:30|7328.6|7325.8|7327.8|7325|7328.6|7325.8|7327.8|7325|20
1624559860000|2021-06-24 18:37:40|7328.6|7325.8|7327.8|7325|7328.6|7325.8|7327.8|7325|9
1624559870000|2021-06-24 18:37:50|||||||||26
1624559880000|2021-06-24 18:38:00|7326.8|7324|7326.8|7324|7326.8|7324|7326.3|7323.5|71
1624559890000|2021-06-24 18:38:10|7328.6|7325.8|7327.7|7324.9|7328.6|7325.8|7327.7|7324.9|80
1624559900000|2021-06-24 18:38:20|7327.6|7324.8|7327.8|7325|7327.8|7325|7327.6|7324.8|8
1624559910000|2021-06-24 18:38:30|7328.2|7325.4|7327.8|7325|7328.6|7325.8|7327.8|7325|22
1624559920000|2021-06-24 18:38:40|||||||||1
1624559930000|2021-06-24 18:38:50|7328.2|7325.4|7327.8|7325|7328.2|7325.4|7327.8|7325|17
1624559940000|2021-06-24 18:39:00|7328.2|7325.4|7327.8|7325|7328.2|7325.4|7327.8|7325|11
1624559950000|2021-06-24 18:39:10|7327.7|7324.9|7327.7|7324.9|7327.7|7324.9|7327.7|7324.9|1
1624559960000|2021-06-24 18:39:20|7327.8|7325|7327.8|7325|7327.8|7325|7327.8|7325|2
1624559970000|2021-06-24 18:39:30|||||||||28
1624559980000|2021-06-24 18:39:40|7326.9|7324.1|7327.2|7324.4|7327.3|7324.5|7326.8|7324|27
1624559990000|2021-06-24 18:39:50|7327.6|7324.8|7326.8|7324|7327.7|7324.9|7326.8|7324|25
1624560000000|2021-06-24 18:40:00|7326.7|7323.9|7325.8|7323|7326.8|7324|7325.7|7322.9|48
1624560010000|2021-06-24 18:40:10|7326.6|7323.8|7326.7|7323.9|7326.8|7324|7326.6|7323.8|15
1624560020000|2021-06-24 18:40:20|7325|7322.2|7325.8|7323|7325.8|7323|7324.8|7322|109
1624560030000|2021-06-24 18:40:30|7324.8|7322|7325.8|7323|7326.6|7323.8|7324.8|7322|44
1624560040000|2021-06-24 18:40:40|7326.2|7323.4|7326.7|7323.9|7326.8|7324|7325.8|7323|22
1624560050000|2021-06-24 18:40:50|7326.8|7324|7326.8|7324|7326.8|7324|7325.8|7323|21
1624560060000|2021-06-24 18:41:00|7326.7|7323.9|7326.7|7323.9|7326.8|7324|7326.7|7323.9|8
1624560070000|2021-06-24 18:41:10|7326.8|7324|7325.8|7323|7326.8|7324|7325.8|7323|17
1624560080000|2021-06-24 18:41:20|||||||||2
1624560100000|2021-06-24 18:41:40|7325.7|7322.9|7324.8|7322|7325.7|7322.9|7324.8|7322|15
1624560110000|2021-06-24 18:41:50|||||||||2
1624560120000|2021-06-24 18:42:00|7323.9|7321.1|7323.8|7321|7323.9|7321.1|7323.8|7321|23
1624560130000|2021-06-24 18:42:10|7324.8|7322|7323.8|7321|7325.6|7322.8|7323.7|7320.9|111
1624560140000|2021-06-24 18:42:20|7323.7|7320.9|7323.8|7321|7323.8|7321|7323.7|7320.9|4
1624560150000|2021-06-24 18:42:30|7324.6|7321.8|7324.7|7321.9|7324.7|7321.9|7323.8|7321|45
1624560160000|2021-06-24 18:42:40|7324.8|7322|7324.7|7321.9|7324.8|7322|7323.8|7321|28
1624560170000|2021-06-24 18:42:50|7324.8|7322|7324.7|7321.9|7324.8|7322|7323.8|7321|16
1624560180000|2021-06-24 18:43:00|7324.8|7322|7325.7|7322.9|7325.7|7322.9|7324.8|7322|52
1624560190000|2021-06-24 18:43:10|7325.8|7323|7325.7|7322.9|7325.8|7323|7325.7|7322.9|2
1624560200000|2021-06-24 18:43:20|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|14
1624560220000|2021-06-24 18:43:40|7324.7|7321.9|7323.8|7321|7324.7|7321.9|7323.8|7321|20
1624560230000|2021-06-24 18:43:50|||||||||18
1624560240000|2021-06-24 18:44:00|||||||||1
1624560250000|2021-06-24 18:44:10|||||||||2
1624560260000|2021-06-24 18:44:20|||||||||6
1624560270000|2021-06-24 18:44:30|7323.3|7320.5|7323.8|7321|7323.8|7321|7322.9|7320.1|15
1624560280000|2021-06-24 18:44:40|7322.9|7320.1|7322.8|7320|7322.9|7320.1|7322.8|7320|10
1624560290000|2021-06-24 18:44:50|7322.2|7319.4|7322.8|7320|7323.6|7320.8|7322.2|7319.4|51
1624560300000|2021-06-24 18:45:00|||||||||1
1624560310000|2021-06-24 18:45:10|7322.6|7319.8|7321.8|7319|7322.8|7320|7321.8|7319|27
1624560320000|2021-06-24 18:45:20|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|17
1624560330000|2021-06-24 18:45:30|7323.8|7321|7322.8|7320|7323.8|7321|7322.8|7320|26
1624560340000|2021-06-24 18:45:40|7322.9|7320.1|7322.8|7320|7323.8|7321|7322.8|7320|25
1624560350000|2021-06-24 18:45:50|||||||||9
1624560360000|2021-06-24 18:46:00|||||||||3
1624560370000|2021-06-24 18:46:10|||||||||6
1624560380000|2021-06-24 18:46:20|||||||||3
1624560390000|2021-06-24 18:46:30|7322.9|7320.1|7321.8|7319|7322.9|7320.1|7321.8|7319|63
1624560400000|2021-06-24 18:46:40|7321|7318.2|7321.8|7319|7322.8|7320|7321|7318.2|89
1624560410000|2021-06-24 18:46:50|7321.9|7319.1|7321.9|7319.1|7322.8|7320|7321.8|7319|37
1624560420000|2021-06-24 18:47:00|7321.8|7319|7320.8|7318|7321.9|7319.1|7320.8|7318|17
1624560430000|2021-06-24 18:47:10|7320.9|7318.1|7320.8|7318|7321.7|7318.9|7320.8|7318|54
1624560440000|2021-06-24 18:47:20|||||||||5
1624560450000|2021-06-24 18:47:30|7319.9|7317.1|7320.8|7318|7320.8|7318|7319.9|7317.1|38
1624560460000|2021-06-24 18:47:40|7320.9|7318.1|7321.3|7318.5|7321.8|7319|7320.8|7318|17
1624560470000|2021-06-24 18:47:50|7321.8|7319|7320.8|7318|7321.8|7319|7320.8|7318|4
1624560480000|2021-06-24 18:48:00|7320.9|7318.1|7321.8|7319|7321.8|7319|7320.9|7318.1|6
1624560490000|2021-06-24 18:48:10|7321.9|7319.1|7321.8|7319|7321.9|7319.1|7321.8|7319|21
1624560500000|2021-06-24 18:48:20|7321.4|7318.6|7321.8|7319|7321.8|7319|7320.8|7318|71
1624560530000|2021-06-24 18:48:50|7322.8|7320|7321.8|7319|7322.8|7320|7321.8|7319|34
1624560540000|2021-06-24 18:49:00|7321.9|7319.1|7321.8|7319|7322.8|7320|7321.8|7319|9
1624560550000|2021-06-24 18:49:10|7321.9|7319.1|7321.8|7319|7321.9|7319.1|7321.8|7319|1
1624560560000|2021-06-24 18:49:20|7321.9|7319.1|7321.8|7319|7321.9|7319.1|7321.7|7318.9|3
1624560570000|2021-06-24 18:49:30|||||||||9
1624560580000|2021-06-24 18:49:40|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|0
1624560590000|2021-06-24 18:49:50|7321.8|7319|7321.8|7319|7321.8|7319|7321.7|7318.9|3
1624560600000|2021-06-24 18:50:00|||||||||2
1624560610000|2021-06-24 18:50:10|||||||||6
1624560630000|2021-06-24 18:50:30|7321.3|7318.5|7320.8|7318|7321.3|7318.5|7320.8|7318|17
1624560640000|2021-06-24 18:50:40|7320.9|7318.1|7320.8|7318|7320.9|7318.1|7320.8|7318|5
1624560650000|2021-06-24 18:50:50|7320.7|7317.9|7319.8|7317|7320.8|7318|7319.7|7316.9|14
1624560660000|2021-06-24 18:51:00|7319.9|7317.1|7319.8|7317|7320.7|7317.9|7319.7|7316.9|75
1624560670000|2021-06-24 18:51:10|7319.7|7316.9|7317.8|7315|7319.7|7316.9|7317.7|7314.9|67
1624560680000|2021-06-24 18:51:20|7317.7|7314.9|7318.7|7315.9|7318.7|7315.9|7317.7|7314.9|184
1624560690000|2021-06-24 18:51:30|7318.8|7316|7318.7|7315.9|7319.6|7316.8|7317.7|7314.9|151
1624560700000|2021-06-24 18:51:40|7319.6|7316.8|7317.8|7315|7319.7|7316.9|7317.8|7315|59
1624560710000|2021-06-24 18:51:50|7318.7|7315.9|7317.7|7314.9|7318.7|7315.9|7316.8|7314|51
1624560720000|2021-06-24 18:52:00|7317.2|7314.4|7316.7|7313.9|7317.7|7314.9|7316.7|7313.9|23
1624560730000|2021-06-24 18:52:10|7316.8|7314|7316.8|7314|7317.7|7314.9|7316.7|7313.9|68
1624560740000|2021-06-24 18:52:20|7316.7|7313.9|7314.8|7312|7316.8|7314|7314.7|7311.9|63
1624560750000|2021-06-24 18:52:30|7314.7|7311.9|7314.8|7312|7314.8|7312|7314.7|7311.9|7
1624560760000|2021-06-24 18:52:40|7314.7|7311.9|7313.8|7311|7314.7|7311.9|7313.7|7310.9|55
1624560770000|2021-06-24 18:52:50|||||||||12
1624560780000|2021-06-24 18:53:00|7313.9|7311.1|7313.8|7311|7314.7|7311.9|7313.8|7311|34
1624560790000|2021-06-24 18:53:10|7313.7|7310.9|7313.7|7310.9|7313.8|7311|7312.9|7310.1|86
1624560800000|2021-06-24 18:53:20|7312.8|7310|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|39
1624560810000|2021-06-24 18:53:30|7313.3|7310.5|7312.8|7310|7313.7|7310.9|7312.7|7309.9|17
1624560820000|2021-06-24 18:53:40|7311.8|7309|7311.8|7309|7311.8|7309|7311.7|7308.9|218
1624560830000|2021-06-24 18:53:50|7312.3|7309.5|7312.7|7309.9|7312.7|7309.9|7312.3|7309.5|7
1624560840000|2021-06-24 18:54:00|7312.8|7310|7312.7|7309.9|7313.7|7310.9|7312.7|7309.9|154
1624560850000|2021-06-24 18:54:10|7313.7|7310.9|7312.7|7309.9|7313.7|7310.9|7312.7|7309.9|27
1624560860000|2021-06-24 18:54:20|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.7|7309.9|4
1624560870000|2021-06-24 18:54:30|7311.9|7309.1|7312.7|7309.9|7312.8|7310|7311.9|7309.1|20
1624560880000|2021-06-24 18:54:40|7311.9|7309.1|7311.8|7309|7312.7|7309.9|7311.8|7309|24
1624560890000|2021-06-24 18:54:50|7311.9|7309.1|7311.8|7309|7311.9|7309.1|7311.7|7308.9|12
1624560900000|2021-06-24 18:55:00|7312.7|7309.9|7312.8|7310|7312.8|7310|7311.9|7309.1|14
1624560910000|2021-06-24 18:55:10|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|0
1624560920000|2021-06-24 18:55:20|7311.9|7309.1|7309.9|7307.1|7311.9|7309.1|7309.8|7307|298
1624560930000|2021-06-24 18:55:30|7310.3|7307.5|7311.8|7309|7311.8|7309|7310.3|7307.5|62
1624560940000|2021-06-24 18:55:40|7311.9|7309.1|7311.8|7309|7311.9|7309.1|7311.8|7309|3
1624560950000|2021-06-24 18:55:50|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.8|7309|1
1624560960000|2021-06-24 18:56:00|7311.8|7309|7311.9|7309.1|7312.7|7309.9|7311.8|7309|10
1624560970000|2021-06-24 18:56:10|7311.8|7309|7312.7|7309.9|7312.7|7309.9|7311.8|7309|16
1624560980000|2021-06-24 18:56:20|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|9
1624560990000|2021-06-24 18:56:30|7312.7|7309.9|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|75
1624561000000|2021-06-24 18:56:40|7313.8|7311|7313.7|7310.9|7313.8|7311|7313.7|7310.9|7
1624561010000|2021-06-24 18:56:50|||||||||1
1624561020000|2021-06-24 18:57:00|||||||||15
1624561030000|2021-06-24 18:57:10|7312.9|7310.1|7312.8|7310|7312.9|7310.1|7312.7|7309.9|196
1624561040000|2021-06-24 18:57:20|7313.7|7310.9|7312.8|7310|7313.7|7310.9|7312.8|7310|43
1624561050000|2021-06-24 18:57:30|7312.9|7310.1|7312.8|7310|7313.3|7310.5|7312.8|7310|14
1624561060000|2021-06-24 18:57:40|7312.9|7310.1|7313.7|7310.9|7313.7|7310.9|7312.8|7310|57
1624561070000|2021-06-24 18:57:50|7313.8|7311|7313.7|7310.9|7313.8|7311|7313.7|7310.9|4
1624561080000|2021-06-24 18:58:00|7312.9|7310.1|7312.9|7310.1|7313.7|7310.9|7312.8|7310|33
1624561090000|2021-06-24 18:58:10|7313.7|7310.9|7313.8|7311|7313.8|7311|7313.7|7310.9|15
1624561100000|2021-06-24 18:58:20|7313.9|7311.1|7313.9|7311.1|7314.3|7311.5|7313.9|7311.1|14
1624561110000|2021-06-24 18:58:30|7313.7|7310.9|7312.8|7310|7313.7|7310.9|7312.7|7309.9|20
1624561120000|2021-06-24 18:58:40|7313.3|7310.5|7313.7|7310.9|7313.7|7310.9|7312.8|7310|23
1624561130000|2021-06-24 18:58:50|7312.9|7310.1|7311.7|7308.9|7312.9|7310.1|7311.7|7308.9|29
1624561140000|2021-06-24 18:59:00|7311.8|7309|7312.8|7310|7312.9|7310.1|7311.8|7309|6
1624561150000|2021-06-24 18:59:10|7312.7|7309.9|7312.8|7310|7312.8|7310|7312.7|7309.9|5
1624561160000|2021-06-24 18:59:20|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.8|7310|4
1624561170000|2021-06-24 18:59:30|7313.3|7310.5|7312.9|7310.1|7313.3|7310.5|7312.9|7310.1|8
1624561180000|2021-06-24 18:59:40|||||||||3
1624561190000|2021-06-24 18:59:50|7313.7|7310.9|7313.8|7311|7313.8|7311|7313.3|7310.5|9
1624561200000|2021-06-24 19:00:00|7313.7|7310.9|7312.8|7310|7313.8|7311|7312.8|7310|60
1624561210000|2021-06-24 19:00:10|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|5
1624561220000|2021-06-24 19:00:20|7313.7|7310.9|7313.8|7311|7313.9|7311.1|7313.7|7310.9|38
1624561230000|2021-06-24 19:00:30|7313.7|7310.9|7313.8|7311|7313.8|7311|7313.7|7310.9|10
1624561240000|2021-06-24 19:00:40|7313.7|7310.9|7313.8|7311|7313.8|7311|7313.7|7310.9|4
1624561250000|2021-06-24 19:00:50|7313.7|7310.9|7312.9|7310.1|7313.8|7311|7312.8|7310|14
1624561260000|2021-06-24 19:01:00|7313.7|7310.9|7313.8|7311|7313.9|7311.1|7313.7|7310.9|24
1624561270000|2021-06-24 19:01:10|7313.9|7311.1|7313.8|7311|7313.9|7311.1|7313.7|7310.9|2
1624561280000|2021-06-24 19:01:20|7314.7|7311.9|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|31
1624561290000|2021-06-24 19:01:30|7313.8|7311|7313.7|7310.9|7313.9|7311.1|7313.7|7310.9|3
1624561300000|2021-06-24 19:01:40|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|0
1624561310000|2021-06-24 19:01:50|7313.7|7310.9|7313.3|7310.5|7313.8|7311|7313.3|7310.5|17
1624561320000|2021-06-24 19:02:00|7313.7|7310.9|7313.3|7310.5|7313.7|7310.9|7313.3|7310.5|2
1624561330000|2021-06-24 19:02:10|7313.7|7310.9|7312.8|7310|7313.7|7310.9|7312.8|7310|9
1624561340000|2021-06-24 19:02:20|7312.7|7309.9|7312.8|7310|7312.8|7310|7312.7|7309.9|1
1624561350000|2021-06-24 19:02:30|7312.7|7309.9|7312.8|7310|7312.9|7310.1|7312.7|7309.9|3
1624561360000|2021-06-24 19:02:40|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.8|7310|19
1624561370000|2021-06-24 19:02:50|7312.8|7310|7311.9|7309.1|7312.8|7310|7311.9|7309.1|15
1624561380000|2021-06-24 19:03:00|7311.8|7309|7311.8|7309|7311.9|7309.1|7311.8|7309|15
1624561390000|2021-06-24 19:03:10|||||||||3
1624561400000|2021-06-24 19:03:20|7312.7|7309.9|7311.9|7309.1|7312.9|7310.1|7311.9|7309.1|86
1624561410000|2021-06-24 19:03:30|7311.8|7309|7312.8|7310|7312.8|7310|7311.8|7309|22
1624561420000|2021-06-24 19:03:40|||||||||4
1624561430000|2021-06-24 19:03:50|||||||||1
1624561440000|2021-06-24 19:04:00|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|22
1624561470000|2021-06-24 19:04:30|7311.8|7309|7311.9|7309.1|7311.9|7309.1|7311.8|7309|7
1624561480000|2021-06-24 19:04:40|7311.8|7309|7311.8|7309|7311.9|7309.1|7311.8|7309|5
1624561490000|2021-06-24 19:04:50|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.3|7308.5|40
1624561500000|2021-06-24 19:05:00|7311.8|7309|7310.9|7308.1|7311.8|7309|7310.8|7308|8
1624561510000|2021-06-24 19:05:10|7309.9|7307.1|7310.9|7308.1|7310.9|7308.1|7309.9|7307.1|65
1624561520000|2021-06-24 19:05:20|7310.8|7308|7310.9|7308.1|7310.9|7308.1|7310.8|7308|9
1624561530000|2021-06-24 19:05:30|||||||||2
1624561540000|2021-06-24 19:05:40|||||||||3
1624561550000|2021-06-24 19:05:50|||||||||5
1624561560000|2021-06-24 19:06:00|7311.8|7309|7311.9|7309.1|7311.9|7309.1|7311.8|7309|37
1624561570000|2021-06-24 19:06:10|7311.8|7309|7311.8|7309|7311.9|7309.1|7311.8|7309|23
1624561580000|2021-06-24 19:06:20|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.8|7309|3
1624561590000|2021-06-24 19:06:30|7312.8|7310|7311.9|7309.1|7312.8|7310|7311.9|7309.1|7
1624561600000|2021-06-24 19:06:40|7311.8|7309|7311.8|7309|7311.9|7309.1|7311.8|7309|1
1624561610000|2021-06-24 19:06:50|7311.9|7309.1|7311.8|7309|7311.9|7309.1|7310.9|7308.1|19
1624561620000|2021-06-24 19:07:00|7311.9|7309.1|7311.9|7309.1|7312.8|7310|7311.9|7309.1|29
1624561660000|2021-06-24 19:07:40|7311.8|7309|7309.9|7307.1|7311.8|7309|7309.9|7307.1|49
1624561680000|2021-06-24 19:08:00|7310.9|7308.1|7309.9|7307.1|7310.9|7308.1|7309.9|7307.1|42
1624561690000|2021-06-24 19:08:10|7309.8|7307|7309.7|7306.9|7309.8|7307|7308.9|7306.1|29
1624561700000|2021-06-24 19:08:20|7309.8|7307|7309.8|7307|7309.9|7307.1|7309.8|7307|0
1624561710000|2021-06-24 19:08:30|7309.9|7307.1|7309.9|7307.1|7310.9|7308.1|7309.8|7307|101
1624561720000|2021-06-24 19:08:40|||||||||2
1624561730000|2021-06-24 19:08:50|7310.7|7307.9|7310.9|7308.1|7310.9|7308.1|7310.7|7307.9|7
1624561740000|2021-06-24 19:09:00|7310.8|7308|7310.9|7308.1|7310.9|7308.1|7310.8|7308|6
1624561750000|2021-06-24 19:09:10|||||||||9
1624561780000|2021-06-24 19:09:40|7310.8|7308|7309.9|7307.1|7310.8|7308|7309.9|7307.1|3
1624561790000|2021-06-24 19:09:50|7309.8|7307|7309.9|7307.1|7309.9|7307.1|7309.8|7307|4
1624561800000|2021-06-24 19:10:00|7309.8|7307|7309.9|7307.1|7309.9|7307.1|7309.8|7307|1
1624561810000|2021-06-24 19:10:10|||||||||6
1624561820000|2021-06-24 19:10:20|||||||||2
1624561830000|2021-06-24 19:10:30|||||||||3
1624561840000|2021-06-24 19:10:40|7310.7|7307.9|7310.9|7308.1|7310.9|7308.1|7310.7|7307.9|22
1624561850000|2021-06-24 19:10:50|||||||||3
1624561870000|2021-06-24 19:11:10|||||||||5
1624561880000|2021-06-24 19:11:20|||||||||3
1624561890000|2021-06-24 19:11:30|||||||||3
1624561900000|2021-06-24 19:11:40|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|1
1624561910000|2021-06-24 19:11:50|7310.9|7308.1|7310.8|7308|7311.8|7309|7310.8|7308|20
1624561920000|2021-06-24 19:12:00|7310.9|7308.1|7311.8|7309|7311.8|7309|7310.9|7308.1|23
1624561930000|2021-06-24 19:12:10|||||||||1
1624561960000|2021-06-24 19:12:40|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|17
1624561970000|2021-06-24 19:12:50|||||||||2
1624561990000|2021-06-24 19:13:10|7313.7|7310.9|7313.8|7311|7313.8|7311|7313.3|7310.5|33
1624562000000|2021-06-24 19:13:20|||||||||5
1624562010000|2021-06-24 19:13:30|||||||||1
1624562020000|2021-06-24 19:13:40|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|12
1624562030000|2021-06-24 19:13:50|||||||||1
1624562040000|2021-06-24 19:14:00|||||||||29
1624562050000|2021-06-24 19:14:10|||||||||3
1624562060000|2021-06-24 19:14:20|||||||||2
1624562070000|2021-06-24 19:14:30|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|22
1624562080000|2021-06-24 19:14:40|||||||||2
1624562090000|2021-06-24 19:14:50|||||||||2
1624562100000|2021-06-24 19:15:00|||||||||2
1624562110000|2021-06-24 19:15:10|7312.9|7310.1|7312.8|7310|7312.9|7310.1|7312.8|7310|16
1624562130000|2021-06-24 19:15:30|||||||||1
1624562140000|2021-06-24 19:15:40|||||||||6
1624562150000|2021-06-24 19:15:50|7311.9|7309.1|7312.8|7310|7312.8|7310|7311.8|7309|29
1624562160000|2021-06-24 19:16:00|||||||||1
1624562170000|2021-06-24 19:16:10|7311.9|7309.1|7312.8|7310|7312.8|7310|7311.8|7309|18
1624562210000|2021-06-24 19:16:50|||||||||2
1624562230000|2021-06-24 19:17:10|7312.7|7309.9|7312.8|7310|7312.8|7310|7312.7|7309.9|2
1624562250000|2021-06-24 19:17:30|||||||||6
1624562270000|2021-06-24 19:17:50|||||||||1
1624562280000|2021-06-24 19:18:00|||||||||1
1624562290000|2021-06-24 19:18:10|||||||||1
1624562300000|2021-06-24 19:18:20|||||||||1
1624562320000|2021-06-24 19:18:40|||||||||1
1624562330000|2021-06-24 19:18:50|||||||||1
1624562340000|2021-06-24 19:19:00|||||||||2
1624562350000|2021-06-24 19:19:10|||||||||3
1624562360000|2021-06-24 19:19:20|||||||||1
1624562370000|2021-06-24 19:19:30|||||||||15
1624562380000|2021-06-24 19:19:40|7313.3|7310.5|7313.8|7311|7314.8|7312|7313.3|7310.5|86
1624562400000|2021-06-24 19:20:00|7314.7|7311.9|7314.8|7312|7314.8|7312|7314.7|7311.9|10
1624562410000|2021-06-24 19:20:10|||||||||8
1624562420000|2021-06-24 19:20:20|||||||||3
1624562440000|2021-06-24 19:20:40|||||||||2
1624562460000|2021-06-24 19:21:00|||||||||4
1624562470000|2021-06-24 19:21:10|7313.9|7311.1|7313.8|7311|7313.9|7311.1|7313.8|7311|16
1624562480000|2021-06-24 19:21:20|7312.8|7310|7313.8|7311|7313.8|7311|7312.8|7310|13
1624562490000|2021-06-24 19:21:30|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|3
1624562520000|2021-06-24 19:22:00|7312.7|7309.9|7312.8|7310|7313.7|7310.9|7312.7|7309.9|30
1624562530000|2021-06-24 19:22:10|||||||||13
1624562540000|2021-06-24 19:22:20|7311.9|7309.1|7312.8|7310|7312.8|7310|7311.9|7309.1|17
1624562560000|2021-06-24 19:22:40|7312.7|7309.9|7312.8|7310|7312.8|7310|7312.7|7309.9|0
1624562570000|2021-06-24 19:22:50|7311.8|7309|7312.8|7310|7312.8|7310|7311.8|7309|8
1624562580000|2021-06-24 19:23:00|7312.7|7309.9|7312.8|7310|7312.8|7310|7312.7|7309.9|16
1624562590000|2021-06-24 19:23:10|7312.7|7309.9|7311.8|7309|7312.7|7309.9|7311.8|7309|6
1624562600000|2021-06-24 19:23:20|||||||||21
1624562610000|2021-06-24 19:23:30|||||||||1
1624562620000|2021-06-24 19:23:40|||||||||10
1624562640000|2021-06-24 19:24:00|||||||||4
1624562650000|2021-06-24 19:24:10|7312.7|7309.9|7312.8|7310|7312.8|7310|7312.7|7309.9|3
1624562660000|2021-06-24 19:24:20|||||||||1
1624562690000|2021-06-24 19:24:50|7312.7|7309.9|7312.8|7310|7312.8|7310|7311.8|7309|14
1624562710000|2021-06-24 19:25:10|||||||||1
1624562720000|2021-06-24 19:25:20|||||||||22
1624562740000|2021-06-24 19:25:40|7312.7|7309.9|7311.8|7309|7312.7|7309.9|7311.7|7308.9|13
1624562750000|2021-06-24 19:25:50|7312.7|7309.9|7312.8|7310|7313.7|7310.9|7312.7|7309.9|43
1624562770000|2021-06-24 19:26:10|||||||||6
1624562780000|2021-06-24 19:26:20|||||||||1
1624562790000|2021-06-24 19:26:30|||||||||1
1624562800000|2021-06-24 19:26:40|7313.7|7310.9|7312.8|7310|7313.7|7310.9|7312.8|7310|11
1624562820000|2021-06-24 19:27:00|||||||||8
1624562830000|2021-06-24 19:27:10|||||||||1
1624562840000|2021-06-24 19:27:20|||||||||2
1624562850000|2021-06-24 19:27:30|||||||||4
1624562860000|2021-06-24 19:27:40|||||||||8
1624562870000|2021-06-24 19:27:50|||||||||2
1624562880000|2021-06-24 19:28:00|7311.9|7309.1|7309.8|7307|7311.9|7309.1|7309.8|7307|27
1624562890000|2021-06-24 19:28:10|||||||||2
1624562900000|2021-06-24 19:28:20|7309.7|7306.9|7308.8|7306|7309.7|7306.9|7308.8|7306|18
1624562910000|2021-06-24 19:28:30|7309.7|7306.9|7309.8|7307|7309.8|7307|7309.7|7306.9|30
1624562920000|2021-06-24 19:28:40|||||||||1
1624562940000|2021-06-24 19:29:00|7310|7307.2|7310.8|7308|7310.8|7308|7310|7307.2|38
1624562950000|2021-06-24 19:29:10|||||||||1
1624562960000|2021-06-24 19:29:20|||||||||2
1624562970000|2021-06-24 19:29:30|||||||||2
1624562990000|2021-06-24 19:29:50|7311.3|7308.5|7310.8|7308|7311.8|7309|7310.8|7308|17
1624563000000|2021-06-24 19:30:00|7311.7|7308.9|7311.8|7309|7312.8|7310|7311.7|7308.9|30
1624563010000|2021-06-24 19:30:10|7312.8|7310|7312.8|7310|7313.7|7310.9|7312.8|7310|69
1624563020000|2021-06-24 19:30:20|7313.6|7310.8|7313.8|7311|7313.8|7311|7312.8|7310|34
1624563030000|2021-06-24 19:30:30|7313.7|7310.9|7313.8|7311|7313.8|7311|7312.8|7310|18
1624563050000|2021-06-24 19:30:50|7313.7|7310.9|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|27
1624563060000|2021-06-24 19:31:00|7314.6|7311.8|7315.7|7312.9|7315.7|7312.9|7313.7|7310.9|53
1624563070000|2021-06-24 19:31:10|7316.6|7313.8|7315.7|7312.9|7316.7|7313.9|7315.7|7312.9|38
1624563080000|2021-06-24 19:31:20|7316.7|7313.9|7316.2|7313.4|7316.7|7313.9|7315.7|7312.9|13
1624563090000|2021-06-24 19:31:30|7316.6|7313.8|7316.7|7313.9|7316.7|7313.9|7315.7|7312.9|34
1624563120000|2021-06-24 19:32:00|||||||||2
1624563140000|2021-06-24 19:32:20|7316.8|7314|7318.7|7315.9|7318.7|7315.9|7316.8|7314|45
1624563150000|2021-06-24 19:32:30|7319.1|7316.3|7319.2|7316.4|7319.8|7317|7318.7|7315.9|27
1624563170000|2021-06-24 19:32:50|7319.6|7316.8|7319.7|7316.9|7319.7|7316.9|7319.2|7316.4|9
1624563180000|2021-06-24 19:33:00|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|28
1624563190000|2021-06-24 19:33:10|7319.8|7317|7320.7|7317.9|7320.7|7317.9|7319.8|7317|16
1624563200000|2021-06-24 19:33:20|7320.8|7318|7320.7|7317.9|7321.7|7318.9|7320.7|7317.9|28
1624563210000|2021-06-24 19:33:30|7320.8|7318|7320.7|7317.9|7321.7|7318.9|7320.7|7317.9|8
1624563250000|2021-06-24 19:34:10|||||||||1
1624563260000|2021-06-24 19:34:20|7320.8|7318|7320.7|7317.9|7320.8|7318|7320.7|7317.9|0
1624563270000|2021-06-24 19:34:30|||||||||20
1624563280000|2021-06-24 19:34:40|||||||||1
1624563290000|2021-06-24 19:34:50|||||||||2
1624563300000|2021-06-24 19:35:00|7320.3|7317.5|7320.7|7317.9|7320.8|7318|7320.2|7317.4|53
1624563310000|2021-06-24 19:35:10|7320.8|7318|7320.7|7317.9|7320.8|7318|7320.7|7317.9|55
1624563320000|2021-06-24 19:35:20|7319.8|7317|7320.7|7317.9|7320.7|7317.9|7319.8|7317|27
1624563330000|2021-06-24 19:35:30|7320.2|7317.4|7320.7|7317.9|7321.5|7318.7|7319.7|7316.9|74
1624563340000|2021-06-24 19:35:40|||||||||16
1624563360000|2021-06-24 19:36:00|7321.6|7318.8|7321.2|7318.4|7321.7|7318.9|7321.2|7318.4|9
1624563370000|2021-06-24 19:36:10|7320.8|7318|7320.7|7317.9|7321.2|7318.4|7320.7|7317.9|2
1624563380000|2021-06-24 19:36:20|7320.8|7318|7320.7|7317.9|7320.8|7318|7320.7|7317.9|1
1624563390000|2021-06-24 19:36:30|7320.8|7318|7320.7|7317.9|7320.8|7318|7320.7|7317.9|0
1624563400000|2021-06-24 19:36:40|||||||||6
1624563420000|2021-06-24 19:37:00|7320.8|7318|7321.2|7318.4|7321.7|7318.9|7320.7|7317.9|21
1624563430000|2021-06-24 19:37:10|7321.7|7318.9|7320.8|7318|7321.7|7318.9|7320.7|7317.9|12
1624563440000|2021-06-24 19:37:20|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|0
1624563450000|2021-06-24 19:37:30|7319.8|7317|7320.7|7317.9|7320.7|7317.9|7319.8|7317|29
1624563460000|2021-06-24 19:37:40|7319.8|7317|7319.7|7316.9|7319.8|7317|7319.7|7316.9|38
1624563470000|2021-06-24 19:37:50|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7319.7|7316.9|25
1624563480000|2021-06-24 19:38:00|7319.7|7316.9|7319.7|7316.9|7319.8|7317|7319.7|7316.9|8
1624563490000|2021-06-24 19:38:10|||||||||1
1624563500000|2021-06-24 19:38:20|||||||||1
1624563510000|2021-06-24 19:38:30|||||||||1
1624563530000|2021-06-24 19:38:50|7320.7|7317.9|7319.7|7316.9|7320.7|7317.9|7319.7|7316.9|14
1624563540000|2021-06-24 19:39:00|7320.2|7317.4|7319.7|7316.9|7320.7|7317.9|7319.7|7316.9|3
1624563550000|2021-06-24 19:39:10|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7319.7|7316.9|1
1624563560000|2021-06-24 19:39:20|7319.7|7316.9|7319.7|7316.9|7320.7|7317.9|7319.7|7316.9|7
1624563570000|2021-06-24 19:39:30|7319.8|7317|7320.7|7317.9|7320.7|7317.9|7319.7|7316.9|11
1624563580000|2021-06-24 19:39:40|7320.2|7317.4|7319.7|7316.9|7320.2|7317.4|7319.7|7316.9|9
1624563590000|2021-06-24 19:39:50|7320.6|7317.8|7320.7|7317.9|7320.7|7317.9|7320.6|7317.8|4
1624563610000|2021-06-24 19:40:10|7319.8|7317|7320.7|7317.9|7320.7|7317.9|7319.8|7317|26
1624563620000|2021-06-24 19:40:20|7320.8|7318|7321.7|7318.9|7321.7|7318.9|7320.8|7318|9
1624563630000|2021-06-24 19:40:30|7320.7|7317.9|7320.7|7317.9|7321.7|7318.9|7320.7|7317.9|44
1624563640000|2021-06-24 19:40:40|7320.2|7317.4|7319.7|7316.9|7320.2|7317.4|7319.7|7316.9|14
1624563650000|2021-06-24 19:40:50|||||||||2
1624563690000|2021-06-24 19:41:30|||||||||1
1624563700000|2021-06-24 19:41:40|7320.6|7317.8|7320.7|7317.9|7320.7|7317.9|7320.6|7317.8|17
1624563710000|2021-06-24 19:41:50|7320.8|7318|7320.8|7318|7320.8|7318|7320.7|7317.9|1
1624563730000|2021-06-24 19:42:10|||||||||1
1624563750000|2021-06-24 19:42:30|7321.2|7318.4|7321.8|7319|7322.7|7319.9|7321.2|7318.4|42
1624563760000|2021-06-24 19:42:40|7322.7|7319.9|7321.8|7319|7322.7|7319.9|7321.8|7319|13
1624563770000|2021-06-24 19:42:50|7322.2|7319.4|7322.7|7319.9|7322.7|7319.9|7321.7|7318.9|19
1624563780000|2021-06-24 19:43:00|7321.8|7319|7321.7|7318.9|7321.8|7319|7321.7|7318.9|1
1624563790000|2021-06-24 19:43:10|7321.8|7319|7321.7|7318.9|7322.7|7319.9|7321.7|7318.9|9
1624563800000|2021-06-24 19:43:20|7322.6|7319.8|7321.7|7318.9|7322.7|7319.9|7321.7|7318.9|3
1624563810000|2021-06-24 19:43:30|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|2
1624563820000|2021-06-24 19:43:40|7321.7|7318.9|7321.8|7319|7321.8|7319|7321.7|7318.9|0
1624563830000|2021-06-24 19:43:50|||||||||1
1624563840000|2021-06-24 19:44:00|7321.4|7318.6|7321.2|7318.4|7321.8|7319|7320.8|7318|75
1624563850000|2021-06-24 19:44:10|7320.8|7318|7320.8|7318|7321.2|7318.4|7320.8|7318|2
1624563860000|2021-06-24 19:44:20|7320.7|7317.9|7320.7|7317.9|7320.8|7318|7320.7|7317.9|1
1624563870000|2021-06-24 19:44:30|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|0
1624563880000|2021-06-24 19:44:40|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|0
1624563890000|2021-06-24 19:44:50|7319.8|7317|7320.7|7317.9|7320.7|7317.9|7319.8|7317|18
1624563900000|2021-06-24 19:45:00|7319.8|7317|7319.8|7317|7320.7|7317.9|7319.7|7316.9|25
1624563910000|2021-06-24 19:45:10|7319.7|7316.9|7319.8|7317|7319.8|7317|7319.7|7316.9|1
1624563920000|2021-06-24 19:45:20|7319.7|7316.9|7320.7|7317.9|7320.7|7317.9|7319.7|7316.9|4
1624563930000|2021-06-24 19:45:30|||||||||1
1624563940000|2021-06-24 19:45:40|||||||||1
1624563970000|2021-06-24 19:46:10|||||||||2
1624563980000|2021-06-24 19:46:20|7321.7|7318.9|7320.8|7318|7321.7|7318.9|7320.8|7318|18
1624563990000|2021-06-24 19:46:30|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|1
1624564000000|2021-06-24 19:46:40|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|1
1624564010000|2021-06-24 19:46:50|7320.7|7317.9|7320.8|7318|7320.8|7318|7320.7|7317.9|2
1624564020000|2021-06-24 19:47:00|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|2
1624564030000|2021-06-24 19:47:10|7320.8|7318|7320.8|7318|7320.8|7318|7320.7|7317.9|0
1624564050000|2021-06-24 19:47:30|7319.8|7317|7320.7|7317.9|7320.8|7318|7319.8|7317|28
1624564060000|2021-06-24 19:47:40|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|8
1624564070000|2021-06-24 19:47:50|7320.7|7317.9|7320.7|7317.9|7320.8|7318|7320.7|7317.9|0
1624564080000|2021-06-24 19:48:00|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|7
1624564090000|2021-06-24 19:48:10|7319.7|7316.9|7317.8|7315|7319.7|7316.9|7316.8|7314|273
1624564100000|2021-06-24 19:48:20|||||||||2
1624564120000|2021-06-24 19:48:40|||||||||1
1624564130000|2021-06-24 19:48:50|7317.7|7314.9|7318.8|7316|7318.8|7316|7317.7|7314.9|28
1624564140000|2021-06-24 19:49:00|7319.2|7316.4|7318.8|7316|7319.2|7316.4|7318.7|7315.9|5
1624564160000|2021-06-24 19:49:20|||||||||1
1624564180000|2021-06-24 19:49:40|7318.4|7315.6|7317.8|7315|7318.4|7315.6|7317.8|7315|15
1624564200000|2021-06-24 19:50:00|7318.6|7315.8|7317.8|7315|7318.8|7316|7317.8|7315|10
1624564210000|2021-06-24 19:50:10|||||||||10
1624564220000|2021-06-24 19:50:20|7318.2|7315.4|7318.8|7316|7318.8|7316|7318.2|7315.4|12
1624564230000|2021-06-24 19:50:30|7318.7|7315.9|7318.8|7316|7318.8|7316|7318.7|7315.9|4
1624564240000|2021-06-24 19:50:40|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|9
1624564250000|2021-06-24 19:50:50|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|1
1624564260000|2021-06-24 19:51:00|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|3
1624564270000|2021-06-24 19:51:10|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|1
1624564280000|2021-06-24 19:51:20|7317.7|7314.9|7317.7|7314.9|7317.8|7315|7317.7|7314.9|0
1624564290000|2021-06-24 19:51:30|7317.8|7315|7317.7|7314.9|7317.8|7315|7317.7|7314.9|3
1624564300000|2021-06-24 19:51:40|7317.8|7315|7317.7|7314.9|7317.8|7315|7317.7|7314.9|1
1624564310000|2021-06-24 19:51:50|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|1
1624564320000|2021-06-24 19:52:00|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|9
1624564330000|2021-06-24 19:52:10|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|0
1624564340000|2021-06-24 19:52:20|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|3
1624564360000|2021-06-24 19:52:40|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|13
1624564380000|2021-06-24 19:53:00|||||||||4
1624564390000|2021-06-24 19:53:10|||||||||1
1624564410000|2021-06-24 19:53:30|7318.6|7315.8|7317.8|7315|7318.7|7315.9|7317.8|7315|20
1624564420000|2021-06-24 19:53:40|||||||||9
1624564430000|2021-06-24 19:53:50|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|0
1624564450000|2021-06-24 19:54:10|||||||||1
1624564460000|2021-06-24 19:54:20|||||||||2
1624564470000|2021-06-24 19:54:30|7317.3|7314.5|7317.8|7315|7317.8|7315|7316.8|7314|121
1624564480000|2021-06-24 19:54:40|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|21
1624564490000|2021-06-24 19:54:50|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.3|7314.5|11
1624564500000|2021-06-24 19:55:00|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|16
1624564510000|2021-06-24 19:55:10|7317.7|7314.9|7316.8|7314|7317.8|7315|7316.8|7314|626
1624564520000|2021-06-24 19:55:20|7318.1|7315.3|7318.8|7316|7318.8|7316|7317.8|7315|107
1624564540000|2021-06-24 19:55:40|7319.3|7316.5|7318.7|7315.9|7319.3|7316.5|7318.7|7315.9|30
1624564550000|2021-06-24 19:55:50|7318.8|7316|7318.8|7316|7318.8|7316|7318.7|7315.9|0
1624564560000|2021-06-24 19:56:00|7318.7|7315.9|7318.8|7316|7318.8|7316|7317.8|7315|25
1624564570000|2021-06-24 19:56:10|7318.7|7315.9|7318.8|7316|7318.8|7316|7318.7|7315.9|12
1624564580000|2021-06-24 19:56:20|7318.7|7315.9|7318.7|7315.9|7318.8|7316|7318.7|7315.9|4
1624564590000|2021-06-24 19:56:30|7318.8|7316|7318.2|7315.4|7318.8|7316|7317.8|7315|67
1624564600000|2021-06-24 19:56:40|7318.3|7315.5|7318.7|7315.9|7318.8|7316|7318.3|7315.5|0
1624564610000|2021-06-24 19:56:50|7318.8|7316|7318.8|7316|7319.6|7316.8|7318.7|7315.9|28
1624564620000|2021-06-24 19:57:00|7319.2|7316.4|7318.8|7316|7319.3|7316.5|7318.7|7315.9|13
1624564630000|2021-06-24 19:57:10|7317.8|7315|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|31
1624564640000|2021-06-24 19:57:20|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|0
1624564650000|2021-06-24 19:57:30|7317.7|7314.9|7318.8|7316|7318.8|7316|7317.7|7314.9|9
1624564660000|2021-06-24 19:57:40|7318.7|7315.9|7318.8|7316|7318.8|7316|7318.7|7315.9|0
1624564670000|2021-06-24 19:57:50|7318.7|7315.9|7317.8|7315|7318.8|7316|7317.8|7315|44
1624564680000|2021-06-24 19:58:00|7318.8|7316|7317.8|7315|7318.8|7316|7317.8|7315|20
1624564690000|2021-06-24 19:58:10|||||||||5
1624564710000|2021-06-24 19:58:30|7316.8|7314|7316.8|7314|7316.8|7314|7315.8|7313|43
1624564720000|2021-06-24 19:58:40|||||||||2
1624564740000|2021-06-24 19:59:00|7315.9|7313.1|7316.8|7314|7316.8|7314|7315.9|7313.1|10
1624564750000|2021-06-24 19:59:10|7316.9|7314.1|7316.8|7314|7316.9|7314.1|7316.8|7314|3
1624564760000|2021-06-24 19:59:20|7315.9|7313.1|7316.8|7314|7316.8|7314|7315.9|7313.1|15
1624564770000|2021-06-24 19:59:30|7316.9|7314.1|7316.8|7314|7316.9|7314.1|7316.8|7314|6
1624564780000|2021-06-24 19:59:40|7317.8|7315|7317.8|7315|7317.9|7315.1|7317.8|7315|103
1624564790000|2021-06-24 19:59:50|7317.9|7315.1|7317.8|7315|7317.9|7315.1|7317.8|7315|11
1624564800000|2021-06-24 20:00:00|7317.9|7315.1|7318.8|7316|7318.8|7316|7317.8|7315|44
1624564810000|2021-06-24 20:00:10|7317.9|7315.1|7318.8|7316|7318.8|7316|7317.8|7315|18
1624564820000|2021-06-24 20:00:20|7318.3|7315.5|7317.8|7315|7318.8|7316|7317.8|7315|52
1624564830000|2021-06-24 20:00:30|||||||||7
1624564840000|2021-06-24 20:00:40|7317.9|7315.1|7317.8|7315|7318.8|7316|7317.8|7315|5
1624564850000|2021-06-24 20:00:50|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.8|7315|4
1624564860000|2021-06-24 20:01:00|7317.8|7315|7317.8|7315|7318.8|7316|7317.8|7315|12
1624564870000|2021-06-24 20:01:10|7317.9|7315.1|7318.3|7315.5|7318.3|7315.5|7317.8|7315|1
1624564880000|2021-06-24 20:01:20|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|0
1624564890000|2021-06-24 20:01:30|||||||||2
1624564900000|2021-06-24 20:01:40|||||||||1
1624564910000|2021-06-24 20:01:50|7317.9|7315.1|7318.8|7316|7318.8|7316|7317.8|7315|4
1624564920000|2021-06-24 20:02:00|||||||||20
1624564930000|2021-06-24 20:02:10|||||||||1
1624564940000|2021-06-24 20:02:20|7317.9|7315.1|7317.9|7315.1|7318.8|7316|7317.9|7315.1|12
1624564950000|2021-06-24 20:02:30|||||||||2
1624564960000|2021-06-24 20:02:40|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|15
1624564970000|2021-06-24 20:02:50|||||||||2
1624564990000|2021-06-24 20:03:10|7317.9|7315.1|7318.3|7315.5|7318.8|7316|7317.8|7315|18
1624565000000|2021-06-24 20:03:20|7318.7|7315.9|7318.8|7316|7318.8|7316|7317.8|7315|11
1624565050000|2021-06-24 20:04:10|7317.8|7315|7318.3|7315.5|7318.3|7315.5|7317.8|7315|4
1624565060000|2021-06-24 20:04:20|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|3
1624565070000|2021-06-24 20:04:30|||||||||2
1624565080000|2021-06-24 20:04:40|7317.9|7315.1|7320.8|7318|7321.8|7319|7317.8|7315|33
1624565100000|2021-06-24 20:05:00|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|3
1624565110000|2021-06-24 20:05:10|||||||||3
1624565120000|2021-06-24 20:05:20|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|0
1624565140000|2021-06-24 20:05:40|7320.7|7317.9|7320.7|7317.9|7320.8|7318|7320.7|7317.9|2
1624565160000|2021-06-24 20:06:00|7320.8|7318|7320.7|7317.9|7320.8|7318|7320.7|7317.9|3
1624565170000|2021-06-24 20:06:10|7321.2|7318.4|7321.7|7318.9|7321.7|7318.9|7321.2|7318.4|66
1624565180000|2021-06-24 20:06:20|7321.6|7318.8|7321.7|7318.9|7321.7|7318.9|7321.6|7318.8|3
1624565200000|2021-06-24 20:06:40|||||||||5
1624565220000|2021-06-24 20:07:00|||||||||2
1624565230000|2021-06-24 20:07:10|||||||||4
1624565240000|2021-06-24 20:07:20|||||||||1
1624565250000|2021-06-24 20:07:30|||||||||1
1624565260000|2021-06-24 20:07:40|||||||||1
1624565270000|2021-06-24 20:07:50|||||||||1
1624565280000|2021-06-24 20:08:00|7321.6|7318.8|7321.7|7318.9|7321.7|7318.9|7321.6|7318.8|0
1624565290000|2021-06-24 20:08:10|7321.8|7319|7322.2|7319.4|7322.6|7319.8|7321.8|7319|14
1624565300000|2021-06-24 20:08:20|7321.8|7319|7321.7|7318.9|7321.8|7319|7321.7|7318.9|4
1624565310000|2021-06-24 20:08:30|7321.8|7319|7321.7|7318.9|7321.8|7319|7321.7|7318.9|1
1624565320000|2021-06-24 20:08:40|||||||||1
1624565340000|2021-06-24 20:09:00|7321.8|7319|7321.7|7318.9|7321.8|7319|7321.7|7318.9|2
1624565350000|2021-06-24 20:09:10|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|0
1624565360000|2021-06-24 20:09:20|7322.6|7319.8|7321.8|7319|7323.3|7320.5|7321.8|7319|41
1624565370000|2021-06-24 20:09:30|7322.2|7319.4|7322.6|7319.8|7322.6|7319.8|7322.2|7319.4|4
1624565380000|2021-06-24 20:09:40|7321.8|7319|7322.2|7319.4|7322.6|7319.8|7321.8|7319|8
1624565390000|2021-06-24 20:09:50|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|0
1624565400000|2021-06-24 20:10:00|7322.2|7319.4|7322.6|7319.8|7322.6|7319.8|7322.2|7319.4|3
1624565410000|2021-06-24 20:10:10|7322.2|7319.4|7321.8|7319|7322.6|7319.8|7321.8|7319|14
1624565420000|2021-06-24 20:10:20|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|3
1624565430000|2021-06-24 20:10:30|7321.8|7319|7321.8|7319|7321.8|7319|7321.7|7318.9|14
1624565440000|2021-06-24 20:10:40|7322.2|7319.4|7321.8|7319|7322.2|7319.4|7321.7|7318.9|10
1624565450000|2021-06-24 20:10:50|7321.7|7318.9|7321.8|7319|7321.8|7319|7321.7|7318.9|10
1624565460000|2021-06-24 20:11:00|7321.7|7318.9|7321.8|7319|7321.8|7319|7321.7|7318.9|5
1624565470000|2021-06-24 20:11:10|||||||||1
1624565490000|2021-06-24 20:11:30|||||||||2
1624565510000|2021-06-24 20:11:50|7322.6|7319.8|7321.8|7319|7322.6|7319.8|7321.8|7319|14
1624565520000|2021-06-24 20:12:00|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|3
1624565530000|2021-06-24 20:12:10|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|0
1624565550000|2021-06-24 20:12:30|7322.6|7319.8|7321.8|7319|7322.6|7319.8|7321.8|7319|13
1624565560000|2021-06-24 20:12:40|||||||||1
1624565570000|2021-06-24 20:12:50|7322.6|7319.8|7321.7|7318.9|7322.6|7319.8|7321.7|7318.9|5
1624565580000|2021-06-24 20:13:00|7322.6|7319.8|7321.7|7318.9|7322.6|7319.8|7321.7|7318.9|15
1624565590000|2021-06-24 20:13:10|||||||||2
1624565610000|2021-06-24 20:13:30|7322.6|7319.8|7322.2|7319.4|7322.7|7319.9|7322.2|7319.4|13
1624565620000|2021-06-24 20:13:40|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|4
1624565630000|2021-06-24 20:13:50|7322.2|7319.4|7321.7|7318.9|7322.7|7319.9|7321.7|7318.9|0
1624565640000|2021-06-24 20:14:00|7322.7|7319.9|7321.7|7318.9|7322.7|7319.9|7321.7|7318.9|3
1624565660000|2021-06-24 20:14:20|7322.2|7319.4|7321.7|7318.9|7322.2|7319.4|7321.7|7318.9|6
1624565690000|2021-06-24 20:14:50|||||||||1
1624565700000|2021-06-24 20:15:00|||||||||3
1624565710000|2021-06-24 20:15:10|||||||||2
1624565720000|2021-06-24 20:15:20|7320.8|7318|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|16
1624565800000|2021-06-24 20:16:40|||||||||2
1624565810000|2021-06-24 20:16:50|||||||||1
1624565840000|2021-06-24 20:17:20|||||||||2
1624565860000|2021-06-24 20:17:40|||||||||1
1624565870000|2021-06-24 20:17:50|||||||||2
1624565880000|2021-06-24 20:18:00|||||||||1
1624565890000|2021-06-24 20:18:10|7321.2|7318.4|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|10
1624565900000|2021-06-24 20:18:20|7320.7|7317.9|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|10
1624565910000|2021-06-24 20:18:30|||||||||8
1624565920000|2021-06-24 20:18:40|||||||||1
1624565930000|2021-06-24 20:18:50|||||||||3
1624565940000|2021-06-24 20:19:00|||||||||2
1624565950000|2021-06-24 20:19:10|||||||||1
1624565970000|2021-06-24 20:19:30|||||||||2
1624565980000|2021-06-24 20:19:40|||||||||1
1624565990000|2021-06-24 20:19:50|||||||||4
1624566000000|2021-06-24 20:20:00|||||||||3
1624566010000|2021-06-24 20:20:10|7320.8|7318|7320.7|7317.9|7320.8|7318|7320.7|7317.9|46
1624566020000|2021-06-24 20:20:20|7320.8|7318|7321.2|7318.4|7321.7|7318.9|7320.8|7318|18
1624566050000|2021-06-24 20:20:50|7321.7|7318.9|7321.7|7318.9|7321.8|7319|7321.7|7318.9|2
1624566070000|2021-06-24 20:21:10|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|1
1624566080000|2021-06-24 20:21:20|7321.9|7319.1|7321.8|7319|7321.9|7319.1|7321.8|7319|0
1624566100000|2021-06-24 20:21:40|||||||||1
1624566110000|2021-06-24 20:21:50|||||||||3
1624566140000|2021-06-24 20:22:20|||||||||1
1624566150000|2021-06-24 20:22:30|7321.9|7319.1|7321.9|7319.1|7322.7|7319.9|7321.9|7319.1|44
1624566180000|2021-06-24 20:23:00|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|4
1624566200000|2021-06-24 20:23:20|7322.3|7319.5|7322.7|7319.9|7322.7|7319.9|7322.3|7319.5|10
1624566210000|2021-06-24 20:23:30|7323.2|7320.4|7325.7|7322.9|7326.7|7323.9|7323.2|7320.4|298
1624566230000|2021-06-24 20:23:50|||||||||2
1624566240000|2021-06-24 20:24:00|||||||||2
1624566260000|2021-06-24 20:24:20|||||||||2
1624566270000|2021-06-24 20:24:30|||||||||2
1624566300000|2021-06-24 20:25:00|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|0
1624566320000|2021-06-24 20:25:20|||||||||2
1624566330000|2021-06-24 20:25:30|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|2
1624566340000|2021-06-24 20:25:40|||||||||1
1624566350000|2021-06-24 20:25:50|||||||||2
1624566370000|2021-06-24 20:26:10|||||||||3
1624566390000|2021-06-24 20:26:30|||||||||2
1624566400000|2021-06-24 20:26:40|||||||||2
1624566410000|2021-06-24 20:26:50|||||||||5
1624566480000|2021-06-24 20:28:00|||||||||3
1624566500000|2021-06-24 20:28:20|||||||||1
1624566510000|2021-06-24 20:28:30|||||||||1
1624566530000|2021-06-24 20:28:50|7326.6|7323.8|7326.7|7323.9|7326.7|7323.9|7326.6|7323.8|9
1624566540000|2021-06-24 20:29:00|7326.6|7323.8|7326.7|7323.9|7326.7|7323.9|7325.7|7322.9|13
1624566560000|2021-06-24 20:29:20|||||||||1
1624566570000|2021-06-24 20:29:30|||||||||1
1624566580000|2021-06-24 20:29:40|||||||||1
1624566590000|2021-06-24 20:29:50|||||||||1
1624566600000|2021-06-24 20:30:00|||||||||22
1624566620000|2021-06-24 20:30:20|||||||||1
1624566630000|2021-06-24 20:30:30|||||||||18
1624566640000|2021-06-24 20:30:40|||||||||2
1624566650000|2021-06-24 20:30:50|||||||||2
1624566660000|2021-06-24 20:31:00|7326.6|7323.8|7325.7|7322.9|7326.7|7323.9|7325.7|7322.9|18
1624566670000|2021-06-24 20:31:10|7326.6|7323.8|7326.7|7323.9|7326.7|7323.9|7326.6|7323.8|19
1624566680000|2021-06-24 20:31:20|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|0
1624566690000|2021-06-24 20:31:30|||||||||1
1624566700000|2021-06-24 20:31:40|||||||||1
1624566710000|2021-06-24 20:31:50|||||||||4
1624566720000|2021-06-24 20:32:00|||||||||1
1624566730000|2021-06-24 20:32:10|7326.1|7323.3|7325.7|7322.9|7326.1|7323.3|7325.7|7322.9|7
1624566740000|2021-06-24 20:32:20|||||||||3
1624566750000|2021-06-24 20:32:30|||||||||5
1624566760000|2021-06-24 20:32:40|||||||||29
1624566770000|2021-06-24 20:32:50|||||||||7
1624566780000|2021-06-24 20:33:00|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|4
1624566790000|2021-06-24 20:33:10|7325.7|7322.9|7325.7|7322.9|7326.6|7323.8|7325.6|7322.8|31
1624566800000|2021-06-24 20:33:20|7326.6|7323.8|7325.7|7322.9|7326.6|7323.8|7325.7|7322.9|21
1624566810000|2021-06-24 20:33:30|7325.6|7322.8|7325.6|7322.8|7325.7|7322.9|7324.7|7321.9|26
1624566820000|2021-06-24 20:33:40|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.6|7322.8|2
1624566830000|2021-06-24 20:33:50|||||||||1
1624566850000|2021-06-24 20:34:10|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|1
1624566860000|2021-06-24 20:34:20|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|0
1624566870000|2021-06-24 20:34:30|7325.6|7322.8|7325.7|7322.9|7325.7|7322.9|7325.6|7322.8|0
1624566880000|2021-06-24 20:34:40|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|0
1624566900000|2021-06-24 20:35:00|7325.7|7322.9|7325.6|7322.8|7325.7|7322.9|7325.6|7322.8|0
1624566910000|2021-06-24 20:35:10|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|15
1624566920000|2021-06-24 20:35:20|||||||||6
1624566930000|2021-06-24 20:35:30|7326.6|7323.8|7328.1|7325.3|7328.6|7325.8|7326.6|7323.8|73
1624566940000|2021-06-24 20:35:40|7328.6|7325.8|7327.7|7324.9|7328.6|7325.8|7327.7|7324.9|4
1624566950000|2021-06-24 20:35:50|7327.8|7325|7328.6|7325.8|7328.6|7325.8|7327.8|7325|3
1624566960000|2021-06-24 20:36:00|7328.2|7325.4|7327.7|7324.9|7328.2|7325.4|7327.7|7324.9|1
1624566970000|2021-06-24 20:36:10|7327.6|7324.8|7327.7|7324.9|7327.7|7324.9|7327.6|7324.8|9
1624566990000|2021-06-24 20:36:30|7327.8|7325|7327.7|7324.9|7328.6|7325.8|7327.7|7324.9|7
1624567000000|2021-06-24 20:36:40|7328.1|7325.3|7327.7|7324.9|7328.2|7325.4|7327.7|7324.9|17
1624567010000|2021-06-24 20:36:50|7328.6|7325.8|7328.7|7325.9|7328.7|7325.9|7328.2|7325.4|10
1624567020000|2021-06-24 20:37:00|7328.6|7325.8|7328.6|7325.8|7328.7|7325.9|7328.6|7325.8|6
1624567030000|2021-06-24 20:37:10|||||||||1
1624567040000|2021-06-24 20:37:20|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|0
1624567050000|2021-06-24 20:37:30|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|2
1624567060000|2021-06-24 20:37:40|7327.7|7324.9|7328.6|7325.8|7328.6|7325.8|7327.7|7324.9|13
1624567070000|2021-06-24 20:37:50|||||||||4
1624567080000|2021-06-24 20:38:00|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|0
1624567090000|2021-06-24 20:38:10|||||||||4
1624567110000|2021-06-24 20:38:30|7328.6|7325.8|7328.7|7325.9|7328.7|7325.9|7328.6|7325.8|17
1624567120000|2021-06-24 20:38:40|||||||||1
1624567130000|2021-06-24 20:38:50|7328.6|7325.8|7328.7|7325.9|7328.7|7325.9|7328.6|7325.8|2
1624567140000|2021-06-24 20:39:00|7328.6|7325.8|7329.6|7326.8|7329.7|7326.9|7328.2|7325.4|261
1624567150000|2021-06-24 20:39:10|7329.2|7326.4|7328.7|7325.9|7329.2|7326.4|7328.7|7325.9|4
1624567160000|2021-06-24 20:39:20|7329.6|7326.8|7327.6|7324.8|7329.6|7326.8|7327.6|7324.8|12
1624567180000|2021-06-24 20:39:40|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|3
1624567190000|2021-06-24 20:39:50|||||||||24
1624567200000|2021-06-24 20:40:00|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|6
1624567210000|2021-06-24 20:40:10|7325.8|7323|7326.1|7323.3|7326.6|7323.8|7325.7|7322.9|10
1624567220000|2021-06-24 20:40:20|7326.2|7323.4|7326.6|7323.8|7326.7|7323.9|7326.2|7323.4|0
1624567240000|2021-06-24 20:40:40|||||||||34
1624567250000|2021-06-24 20:40:50|7326.7|7323.9|7326.7|7323.9|7327.6|7324.8|7326.7|7323.9|23
1624567260000|2021-06-24 20:41:00|||||||||1
1624567280000|2021-06-24 20:41:20|||||||||1
1624567310000|2021-06-24 20:41:50|||||||||1
1624567320000|2021-06-24 20:42:00|||||||||3
1624567330000|2021-06-24 20:42:10|||||||||1
1624567340000|2021-06-24 20:42:20|||||||||2
1624567380000|2021-06-24 20:43:00|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7325.6|7322.8|26
1624567390000|2021-06-24 20:43:10|||||||||3
1624567400000|2021-06-24 20:43:20|||||||||3
1624567440000|2021-06-24 20:44:00|||||||||3
1624567450000|2021-06-24 20:44:10|7326.7|7323.9|7326.6|7323.8|7326.7|7323.9|7326.6|7323.8|0
1624567460000|2021-06-24 20:44:20|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|7326.6|7323.8|0
1624567470000|2021-06-24 20:44:30|7326.6|7323.8|7326.7|7323.9|7326.7|7323.9|7326.6|7323.8|0
1624567490000|2021-06-24 20:44:50|7327.7|7324.9|7327.7|7324.9|7327.7|7324.9|7326.7|7323.9|30
1624567500000|2021-06-24 20:45:00|7328.1|7325.3|7328.2|7325.4|7328.6|7325.8|7327.6|7324.8|25
1624567510000|2021-06-24 20:45:10|7327.8|7325|7325.7|7322.9|7327.8|7325|7324.7|7321.9|147
1624567540000|2021-06-24 20:45:40|||||||||5
1624567570000|2021-06-24 20:46:10|||||||||3
1624567590000|2021-06-24 20:46:30|||||||||2
1624567600000|2021-06-24 20:46:40|||||||||2
1624567610000|2021-06-24 20:46:50|||||||||9
1624567620000|2021-06-24 20:47:00|||||||||1
1624567630000|2021-06-24 20:47:10|7327.5|7324.7|7327.6|7324.8|7327.7|7324.9|7327.5|7324.7|31
1624567650000|2021-06-24 20:47:30|7327.7|7324.9|7326.6|7323.8|7327.7|7324.9|7326.6|7323.8|1
1624567660000|2021-06-24 20:47:40|7327.1|7324.3|7326.6|7323.8|7327.1|7324.3|7326.6|7323.8|0
1624567680000|2021-06-24 20:48:00|||||||||1
1624567700000|2021-06-24 20:48:20|7326.7|7323.9|7327.1|7324.3|7327.1|7324.3|7326.7|7323.9|12
1624567720000|2021-06-24 20:48:40|7326.7|7323.9|7326.6|7323.8|7326.7|7323.9|7326.6|7323.8|2
1624567730000|2021-06-24 20:48:50|7326.1|7323.3|7325.7|7322.9|7326.1|7323.3|7325.7|7322.9|5
1624567740000|2021-06-24 20:49:00|7326.6|7323.8|7326.6|7323.8|7326.7|7323.9|7326.6|7323.8|16
1624567750000|2021-06-24 20:49:10|7326.7|7323.9|7325.7|7322.9|7326.7|7323.9|7325.7|7322.9|30
1624567760000|2021-06-24 20:49:20|7324.7|7321.9|7323.7|7320.9|7324.7|7321.9|7323.7|7320.9|10
1624567770000|2021-06-24 20:49:30|||||||||1
1624567780000|2021-06-24 20:49:40|7322.8|7320|7322.8|7320|7322.8|7320|7322.7|7319.9|13
1624567790000|2021-06-24 20:49:50|7323.7|7320.9|7323.8|7321|7323.8|7321|7323.7|7320.9|13
1624567800000|2021-06-24 20:50:00|7324.7|7321.9|7325.7|7322.9|7325.7|7322.9|7324.6|7321.8|40
1624567810000|2021-06-24 20:50:10|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|2
1624567830000|2021-06-24 20:50:30|7325.5|7322.7|7325.6|7322.8|7325.6|7322.8|7325.5|7322.7|23
1624567840000|2021-06-24 20:50:40|||||||||1
1624567850000|2021-06-24 20:50:50|||||||||1
1624567870000|2021-06-24 20:51:10|||||||||1
1624567900000|2021-06-24 20:51:40|||||||||1
1624567920000|2021-06-24 20:52:00|7324.7|7321.9|7325.6|7322.8|7325.7|7322.9|7324.7|7321.9|39
1624567950000|2021-06-24 20:52:30|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|0
1624567960000|2021-06-24 20:52:40|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|0
1624567970000|2021-06-24 20:52:50|7325.7|7322.9|7325.6|7322.8|7325.7|7322.9|7325.6|7322.8|2
1624567980000|2021-06-24 20:53:00|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|4
1624567990000|2021-06-24 20:53:10|||||||||7
1624568000000|2021-06-24 20:53:20|||||||||6
1624568020000|2021-06-24 20:53:40|7326.1|7323.3|7326.6|7323.8|7326.7|7323.9|7326.1|7323.3|11
1624568030000|2021-06-24 20:53:50|||||||||2
1624568040000|2021-06-24 20:54:00|7325.7|7322.9|7325.8|7323|7325.8|7323|7325.7|7322.9|8
1624568050000|2021-06-24 20:54:10|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|0
1624568060000|2021-06-24 20:54:20|7325.8|7323|7325.8|7323|7325.8|7323|7325.3|7322.5|76
1624568070000|2021-06-24 20:54:30|7325.7|7322.9|7325.7|7322.9|7325.8|7323|7325.7|7322.9|5
1624568080000|2021-06-24 20:54:40|7325.8|7323|7325.7|7322.9|7325.8|7323|7324.8|7322|3
1624568090000|2021-06-24 20:54:50|7324.8|7322|7325.8|7323|7325.8|7323|7324.8|7322|5
1624568100000|2021-06-24 20:55:00|7325.7|7322.9|7325.8|7323|7325.8|7323|7325.7|7322.9|26
1624568110000|2021-06-24 20:55:10|||||||||1
1624568120000|2021-06-24 20:55:20|7325.7|7322.9|7325.8|7323|7325.8|7323|7325.3|7322.5|14
1624568130000|2021-06-24 20:55:30|7325.7|7322.9|7325.7|7322.9|7325.8|7323|7325.7|7322.9|7
1624568140000|2021-06-24 20:55:40|||||||||1
1624568150000|2021-06-24 20:55:50|7325.3|7322.5|7325.7|7322.9|7325.8|7323|7325.3|7322.5|1
1624568160000|2021-06-24 20:56:00|7325.6|7322.8|7325.8|7323|7325.8|7323|7325.2|7322.4|18
1624568170000|2021-06-24 20:56:10|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|1
1624568180000|2021-06-24 20:56:20|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|1
1624568200000|2021-06-24 20:56:40|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|1
1624568210000|2021-06-24 20:56:50|7324.8|7322|7324.8|7322|7325.7|7322.9|7324.7|7321.9|28
1624568220000|2021-06-24 20:57:00|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|1
1624568250000|2021-06-24 20:57:30|7325.6|7322.8|7325.2|7322.4|7325.6|7322.8|7324.7|7321.9|4
1624568270000|2021-06-24 20:57:50|7325.7|7322.9|7324.7|7321.9|7325.7|7322.9|7324.7|7321.9|4
1624568280000|2021-06-24 20:58:00|7325.2|7322.4|7324.7|7321.9|7325.2|7322.4|7324.7|7321.9|6
1624568290000|2021-06-24 20:58:10|7325.3|7322.5|7323.8|7321|7325.3|7322.5|7323.8|7321|18
1624568300000|2021-06-24 20:58:20|7324.8|7322|7324.7|7321.9|7324.8|7322|7324.3|7321.5|4
1624568320000|2021-06-24 20:58:40|7324.3|7321.5|7324.7|7321.9|7324.7|7321.9|7324.2|7321.4|5
1624568330000|2021-06-24 20:58:50|7324.3|7321.5|7324.3|7321.5|7324.7|7321.9|7324.3|7321.5|1
1624568340000|2021-06-24 20:59:00|7324.7|7321.9|7324.7|7321.9|7324.8|7322|7323.8|7321|11
1624568350000|2021-06-24 20:59:10|||||||||5
1624568360000|2021-06-24 20:59:20|||||||||12
1624568370000|2021-06-24 20:59:30|||||||||6
1624568380000|2021-06-24 20:59:40|7324.8|7322|7324.7|7321.9|7324.8|7322|7324.7|7321.9|4
1624568390000|2021-06-24 20:59:50|7324.8|7322|7324.8|7322|7324.8|7322|7324.7|7321.9|3
1624572000000|2021-06-24 22:00:00|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|3
1624572010000|2021-06-24 22:00:10|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|4
1624572020000|2021-06-24 22:00:20|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7320.6|7317.8|16
1624572030000|2021-06-24 22:00:30|7321.6|7318.8|7320.6|7317.8|7321.6|7318.8|7320.6|7317.8|10
1624572040000|2021-06-24 22:00:40|7319.8|7317|7318.6|7315.8|7320.2|7317.4|7318.6|7315.8|38
1624572050000|2021-06-24 22:00:50|7319.1|7316.3|7318.6|7315.8|7319.6|7316.8|7318.6|7315.8|5
1624572060000|2021-06-24 22:01:00|7318.1|7315.3|7316.2|7313.4|7318.1|7315.3|7316.2|7313.4|19
1624572070000|2021-06-24 22:01:10|7316.1|7313.3|7317.6|7314.8|7317.6|7314.8|7315.6|7312.8|50
1624572080000|2021-06-24 22:01:20|7318.1|7315.3|7317.6|7314.8|7318.1|7315.3|7317.6|7314.8|13
1624572090000|2021-06-24 22:01:30|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7
1624572100000|2021-06-24 22:01:40|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|0
1624572110000|2021-06-24 22:01:50|7318.7|7315.9|7318.1|7315.3|7318.7|7315.9|7317.7|7314.9|10
1624572130000|2021-06-24 22:02:10|||||||||2
1624572140000|2021-06-24 22:02:20|||||||||1
1624572170000|2021-06-24 22:02:50|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|3
1624572180000|2021-06-24 22:03:00|7317.8|7315|7319.6|7316.8|7320.6|7317.8|7317.8|7315|26
1624572190000|2021-06-24 22:03:10|7319.7|7316.9|7320.6|7317.8|7320.6|7317.8|7319.6|7316.8|6
1624572210000|2021-06-24 22:03:30|||||||||3
1624572220000|2021-06-24 22:03:40|7321.6|7318.8|7320.6|7317.8|7321.6|7318.8|7320.6|7317.8|9
1624572230000|2021-06-24 22:03:50|7320.7|7317.9|7321.1|7318.3|7321.6|7318.8|7320.6|7317.8|7
1624572240000|2021-06-24 22:04:00|7320.7|7317.9|7320.6|7317.8|7320.7|7317.9|7320.6|7317.8|2
1624572250000|2021-06-24 22:04:10|7320.2|7317.4|7320.6|7317.8|7320.6|7317.8|7320.2|7317.4|1
1624572260000|2021-06-24 22:04:20|7320.2|7317.4|7320.6|7317.8|7320.6|7317.8|7320.1|7317.3|1
1624572270000|2021-06-24 22:04:30|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1624572280000|2021-06-24 22:04:40|||||||||1
1624572290000|2021-06-24 22:04:50|7320.6|7317.8|7320.2|7317.4|7320.6|7317.8|7320.2|7317.4|1
1624572300000|2021-06-24 22:05:00|7320.1|7317.3|7320.6|7317.8|7320.6|7317.8|7320.1|7317.3|0
1624572310000|2021-06-24 22:05:10|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1624572320000|2021-06-24 22:05:20|7319.7|7316.9|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|2
1624572330000|2021-06-24 22:05:30|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|17
1624572340000|2021-06-24 22:05:40|||||||||2
1624572360000|2021-06-24 22:06:00|||||||||1
1624572380000|2021-06-24 22:06:20|||||||||1
1624572390000|2021-06-24 22:06:30|7319.8|7317|7319.7|7316.9|7320.6|7317.8|7319.7|7316.9|4
1624572400000|2021-06-24 22:06:40|||||||||1
1624572410000|2021-06-24 22:06:50|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|8
1624572420000|2021-06-24 22:07:00|7320.5|7317.7|7320.6|7317.8|7320.6|7317.8|7320.5|7317.7|7
1624572430000|2021-06-24 22:07:10|||||||||7
1624572440000|2021-06-24 22:07:20|||||||||5
1624572460000|2021-06-24 22:07:40|7320.2|7317.4|7320.1|7317.3|7320.6|7317.8|7320.1|7317.3|4
1624572470000|2021-06-24 22:07:50|7319.7|7316.9|7319.6|7316.8|7320.1|7317.3|7319.6|7316.8|3
1624572480000|2021-06-24 22:08:00|7319.7|7316.9|7320.1|7317.3|7320.1|7317.3|7319.7|7316.9|1
1624572490000|2021-06-24 22:08:10|7320.2|7317.4|7320.6|7317.8|7320.6|7317.8|7320.2|7317.4|6
1624572520000|2021-06-24 22:08:40|||||||||2
1624572540000|2021-06-24 22:09:00|||||||||4
1624572550000|2021-06-24 22:09:10|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|2
1624572580000|2021-06-24 22:09:40|7320.5|7317.7|7320.6|7317.8|7320.6|7317.8|7320.5|7317.7|2
1624572600000|2021-06-24 22:10:00|||||||||4
1624572620000|2021-06-24 22:10:20|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|3
1624572630000|2021-06-24 22:10:30|7319.7|7316.9|7319.6|7316.8|7319.7|7316.9|7319.6|7316.8|1
1624572670000|2021-06-24 22:11:10|||||||||3
1624572680000|2021-06-24 22:11:20|7319.2|7316.4|7319.6|7316.8|7319.6|7316.8|7318.8|7316|6
1624572690000|2021-06-24 22:11:30|7319.2|7316.4|7319.6|7316.8|7319.6|7316.8|7319.2|7316.4|1
1624572750000|2021-06-24 22:12:30|7319.2|7316.4|7319.6|7316.8|7319.6|7316.8|7319.2|7316.4|1
1624572760000|2021-06-24 22:12:40|||||||||2
1624572800000|2021-06-24 22:13:20|||||||||1
1624572820000|2021-06-24 22:13:40|7319.8|7317|7320.6|7317.8|7320.6|7317.8|7319.8|7317|7
1624572830000|2021-06-24 22:13:50|||||||||1
1624572840000|2021-06-24 22:14:00|||||||||2
1624572850000|2021-06-24 22:14:10|7320.2|7317.4|7320.6|7317.8|7320.6|7317.8|7320.1|7317.3|1
1624572870000|2021-06-24 22:14:30|7320.2|7317.4|7319.6|7316.8|7320.2|7317.4|7319.6|7316.8|6
1624572880000|2021-06-24 22:14:40|||||||||3
1624572890000|2021-06-24 22:14:50|||||||||2
1624572920000|2021-06-24 22:15:20|||||||||1
1624572930000|2021-06-24 22:15:30|7319.2|7316.4|7319.6|7316.8|7319.6|7316.8|7319.1|7316.3|0
1624572950000|2021-06-24 22:15:50|||||||||1
1624573010000|2021-06-24 22:16:50|||||||||2
1624573020000|2021-06-24 22:17:00|7320.5|7317.7|7320.6|7317.8|7320.6|7317.8|7320|7317.2|13
1624573030000|2021-06-24 22:17:10|||||||||4
1624573040000|2021-06-24 22:17:20|||||||||1
1624573050000|2021-06-24 22:17:30|7320.5|7317.7|7319.6|7316.8|7320.5|7317.7|7319.6|7316.8|7
1624573060000|2021-06-24 22:17:40|||||||||1
1624573080000|2021-06-24 22:18:00|||||||||2
1624573090000|2021-06-24 22:18:10|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|3
1624573100000|2021-06-24 22:18:20|7320.2|7317.4|7320.6|7317.8|7320.6|7317.8|7320.1|7317.3|0
1624573120000|2021-06-24 22:18:40|||||||||1
1624573140000|2021-06-24 22:19:00|7319.8|7317|7320.1|7317.3|7320.1|7317.3|7319.8|7317|1
1624573150000|2021-06-24 22:19:10|7320.5|7317.7|7319.6|7316.8|7320.6|7317.8|7319.6|7316.8|1
1624573170000|2021-06-24 22:19:30|7320|7317.2|7320.6|7317.8|7320.6|7317.8|7320|7317.2|1
1624573180000|2021-06-24 22:19:40|7320.5|7317.7|7320.1|7317.3|7320.5|7317.7|7320.1|7317.3|0
1624573190000|2021-06-24 22:19:50|7319.7|7316.9|7319.6|7316.8|7319.7|7316.9|7319.6|7316.8|0
1624573200000|2021-06-24 22:20:00|7319.8|7317|7320.6|7317.8|7320.6|7317.8|7319.8|7317|4
1624573210000|2021-06-24 22:20:10|7319.8|7317|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|5
1624573220000|2021-06-24 22:20:20|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|1
1624573230000|2021-06-24 22:20:30|7320.6|7317.8|7319.6|7316.8|7320.6|7317.8|7319.6|7316.8|1
1624573240000|2021-06-24 22:20:40|7320.1|7317.3|7319.7|7316.9|7320.1|7317.3|7319.6|7316.8|1
1624573250000|2021-06-24 22:20:50|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|0
1624573270000|2021-06-24 22:21:10|7318.8|7316|7318.6|7315.8|7318.8|7316|7318.6|7315.8|6
1624573290000|2021-06-24 22:21:30|7318|7315.2|7318.6|7315.8|7318.6|7315.8|7317.7|7314.9|5
1624573300000|2021-06-24 22:21:40|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|2
1624573310000|2021-06-24 22:21:50|7317.7|7314.9|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|5
1624573320000|2021-06-24 22:22:00|7318.5|7315.7|7318.6|7315.8|7318.6|7315.8|7318.1|7315.3|1
1624573330000|2021-06-24 22:22:10|7318.5|7315.7|7317.6|7314.8|7318.5|7315.7|7317.6|7314.8|2
1624573340000|2021-06-24 22:22:20|||||||||1
1624573380000|2021-06-24 22:23:00|||||||||3
1624573390000|2021-06-24 22:23:10|||||||||3
1624573440000|2021-06-24 22:24:00|||||||||2
1624573450000|2021-06-24 22:24:10|||||||||5
1624573460000|2021-06-24 22:24:20|||||||||1
1624573470000|2021-06-24 22:24:30|||||||||2
1624573490000|2021-06-24 22:24:50|||||||||2
1624573500000|2021-06-24 22:25:00|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|6
1624573510000|2021-06-24 22:25:10|||||||||3
1624573520000|2021-06-24 22:25:20|||||||||2
1624573530000|2021-06-24 22:25:30|7318.5|7315.7|7317.6|7314.8|7318.5|7315.7|7317.6|7314.8|2
1624573550000|2021-06-24 22:25:50|||||||||1
1624573560000|2021-06-24 22:26:00|||||||||1
1624573570000|2021-06-24 22:26:10|||||||||5
1624573590000|2021-06-24 22:26:30|||||||||2
1624573600000|2021-06-24 22:26:40|||||||||1
1624573610000|2021-06-24 22:26:50|7318.5|7315.7|7318.6|7315.8|7319.1|7316.3|7318.5|7315.7|17
1624573620000|2021-06-24 22:27:00|7318.5|7315.7|7317.6|7314.8|7318.5|7315.7|7317.6|7314.8|10
1624573630000|2021-06-24 22:27:10|7318|7315.2|7317.7|7314.9|7318.6|7315.8|7317.6|7314.8|9
1624573640000|2021-06-24 22:27:20|7318|7315.2|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|2
1624573650000|2021-06-24 22:27:30|||||||||1
1624573660000|2021-06-24 22:27:40|||||||||1
1624573690000|2021-06-24 22:28:10|||||||||1
1624573700000|2021-06-24 22:28:20|7318.5|7315.7|7318.6|7315.8|7318.6|7315.8|7318.5|7315.7|2
1624573710000|2021-06-24 22:28:30|7316.7|7313.9|7316.6|7313.8|7316.7|7313.9|7316.6|7313.8|57
1624573720000|2021-06-24 22:28:40|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|2
1624573730000|2021-06-24 22:28:50|7318|7315.2|7318.6|7315.8|7318.6|7315.8|7318|7315.2|6
1624573760000|2021-06-24 22:29:20|||||||||1
1624573780000|2021-06-24 22:29:40|||||||||3
1624573790000|2021-06-24 22:29:50|||||||||2
1624573800000|2021-06-24 22:30:00|||||||||1
1624573810000|2021-06-24 22:30:10|||||||||1
1624573820000|2021-06-24 22:30:20|7318|7315.2|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|9
1624573830000|2021-06-24 22:30:30|7318.1|7315.3|7317.7|7314.9|7318.2|7315.4|7317.7|7314.9|4
1624573840000|2021-06-24 22:30:40|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7317.7|7314.9|3
1624573850000|2021-06-24 22:30:50|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|0
1624573860000|2021-06-24 22:31:00|||||||||2
1624573870000|2021-06-24 22:31:10|||||||||2
1624573880000|2021-06-24 22:31:20|||||||||1
1624573890000|2021-06-24 22:31:30|||||||||1
1624573910000|2021-06-24 22:31:50|7318.5|7315.7|7318.6|7315.8|7318.6|7315.8|7318.5|7315.7|8
1624573920000|2021-06-24 22:32:00|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|4
1624573930000|2021-06-24 22:32:10|7318.2|7315.4|7318.6|7315.8|7318.6|7315.8|7318.2|7315.4|1
1624573950000|2021-06-24 22:32:30|||||||||1
1624573970000|2021-06-24 22:32:50|||||||||2
1624573990000|2021-06-24 22:33:10|7318.2|7315.4|7317.7|7314.9|7318.2|7315.4|7317.7|7314.9|0
1624574020000|2021-06-24 22:33:40|||||||||1
1624574030000|2021-06-24 22:33:50|7318.1|7315.3|7317.7|7314.9|7318.2|7315.4|7317.7|7314.9|6
1624574040000|2021-06-24 22:34:00|||||||||1
1624574090000|2021-06-24 22:34:50|||||||||2
1624574100000|2021-06-24 22:35:00|||||||||1
1624574130000|2021-06-24 22:35:30|7318.1|7315.3|7318.6|7315.8|7318.6|7315.8|7318.1|7315.3|3
1624574140000|2021-06-24 22:35:40|||||||||1
1624574150000|2021-06-24 22:35:50|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|1
1624574160000|2021-06-24 22:36:00|7318.6|7315.8|7318.2|7315.4|7318.6|7315.8|7318.2|7315.4|0
1624574170000|2021-06-24 22:36:10|||||||||1
1624574180000|2021-06-24 22:36:20|||||||||2
1624574190000|2021-06-24 22:36:30|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|1
1624574200000|2021-06-24 22:36:40|||||||||1
1624574210000|2021-06-24 22:36:50|||||||||6
1624574220000|2021-06-24 22:37:00|||||||||1
1624574260000|2021-06-24 22:37:40|7319|7316.2|7321.7|7318.9|7322.5|7319.7|7319|7316.2|52
1624574270000|2021-06-24 22:37:50|||||||||1
1624574280000|2021-06-24 22:38:00|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|5
1624574290000|2021-06-24 22:38:10|||||||||1
1624574310000|2021-06-24 22:38:30|||||||||2
1624574340000|2021-06-24 22:39:00|||||||||1
1624574370000|2021-06-24 22:39:30|7320.7|7317.9|7320.6|7317.8|7320.7|7317.9|7320.6|7317.8|11
1624574380000|2021-06-24 22:39:40|7319.6|7316.8|7320.6|7317.8|7320.6|7317.8|7319.6|7316.8|13
1624574390000|2021-06-24 22:39:50|||||||||1
1624574400000|2021-06-24 22:40:00|||||||||1
1624574430000|2021-06-24 22:40:30|||||||||1
1624574450000|2021-06-24 22:40:50|||||||||1
1624574480000|2021-06-24 22:41:20|||||||||1
1624574490000|2021-06-24 22:41:30|||||||||1
1624574510000|2021-06-24 22:41:50|||||||||8
1624574520000|2021-06-24 22:42:00|||||||||2
1624574560000|2021-06-24 22:42:40|||||||||3
1624574570000|2021-06-24 22:42:50|||||||||1
1624574600000|2021-06-24 22:43:20|7320.4|7317.6|7320.6|7317.8|7320.6|7317.8|7320.4|7317.6|3
1624574650000|2021-06-24 22:44:10|||||||||1
1624574680000|2021-06-24 22:44:40|||||||||1
1624574700000|2021-06-24 22:45:00|||||||||1
1624574740000|2021-06-24 22:45:40|||||||||1
1624574800000|2021-06-24 22:46:40|||||||||1
1624574840000|2021-06-24 22:47:20|||||||||1
1624574850000|2021-06-24 22:47:30|7319.7|7316.9|7319.6|7316.8|7319.7|7316.9|7319.6|7316.8|5
1624574860000|2021-06-24 22:47:40|||||||||14
1624574870000|2021-06-24 22:47:50|7319.5|7316.7|7318.6|7315.8|7319.5|7316.7|7318.6|7315.8|12
1624574880000|2021-06-24 22:48:00|7319.1|7316.3|7319.6|7316.8|7319.6|7316.8|7319.1|7316.3|10
1624574890000|2021-06-24 22:48:10|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|15
1624574900000|2021-06-24 22:48:20|||||||||1
1624574910000|2021-06-24 22:48:30|||||||||6
1624574920000|2021-06-24 22:48:40|7318.1|7315.3|7316.7|7313.9|7318.1|7315.3|7316.7|7313.9|43
1624574930000|2021-06-24 22:48:50|7316.6|7313.8|7315.6|7312.8|7316.6|7313.8|7315.6|7312.8|38
1624574940000|2021-06-24 22:49:00|7314.6|7311.8|7315.6|7312.8|7315.6|7312.8|7314.6|7311.8|22
1624574950000|2021-06-24 22:49:10|7314.6|7311.8|7313.6|7310.8|7314.6|7311.8|7313.6|7310.8|44
1624574960000|2021-06-24 22:49:20|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7313.1|7310.3|6
1624574990000|2021-06-24 22:49:50|||||||||1
1624575010000|2021-06-24 22:50:10|||||||||1
1624575030000|2021-06-24 22:50:30|||||||||4
1624575040000|2021-06-24 22:50:40|||||||||1
1624575050000|2021-06-24 22:50:50|||||||||1
1624575060000|2021-06-24 22:51:00|||||||||2
1624575090000|2021-06-24 22:51:30|||||||||1
1624575100000|2021-06-24 22:51:40|||||||||2
1624575120000|2021-06-24 22:52:00|||||||||3
1624575130000|2021-06-24 22:52:10|||||||||4
1624575140000|2021-06-24 22:52:20|||||||||2
1624575150000|2021-06-24 22:52:30|||||||||2
1624575170000|2021-06-24 22:52:50|||||||||1
1624575190000|2021-06-24 22:53:10|||||||||3
1624575200000|2021-06-24 22:53:20|||||||||2
1624575220000|2021-06-24 22:53:40|7314|7311.2|7314.6|7311.8|7314.6|7311.8|7314|7311.2|5
1624575240000|2021-06-24 22:54:00|||||||||1
1624575280000|2021-06-24 22:54:40|||||||||1
1624575290000|2021-06-24 22:54:50|||||||||7
1624575300000|2021-06-24 22:55:00|||||||||1
1624575350000|2021-06-24 22:55:50|||||||||1
1624575360000|2021-06-24 22:56:00|||||||||1
1624575370000|2021-06-24 22:56:10|7315|7312.2|7315.6|7312.8|7315.6|7312.8|7315|7312.2|3
1624575410000|2021-06-24 22:56:50|||||||||2
1624575420000|2021-06-24 22:57:00|||||||||2
1624575430000|2021-06-24 22:57:10|||||||||1
1624575440000|2021-06-24 22:57:20|||||||||1
1624575450000|2021-06-24 22:57:30|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|10
1624575490000|2021-06-24 22:58:10|||||||||6
1624575500000|2021-06-24 22:58:20|7317.5|7314.7|7317.6|7314.8|7317.6|7314.8|7317.5|7314.7|5
1624575510000|2021-06-24 22:58:30|||||||||2
1624575520000|2021-06-24 22:58:40|7317.5|7314.7|7318.5|7315.7|7318.5|7315.7|7317.5|7314.7|10
1624575530000|2021-06-24 22:58:50|7318.9|7316.1|7318.5|7315.7|7318.9|7316.1|7318.5|7315.7|14
1624575560000|2021-06-24 22:59:20|||||||||1
1624575580000|2021-06-24 22:59:40|||||||||1
1624575590000|2021-06-24 22:59:50|||||||||1
1624575600000|2021-06-24 23:00:00|7317.6|7314.8|7317.5|7314.7|7318|7315.2|7317.5|7314.7|18
1624575640000|2021-06-24 23:00:40|||||||||1
1624575660000|2021-06-24 23:01:00|||||||||1
1624575670000|2021-06-24 23:01:10|||||||||2
1624575710000|2021-06-24 23:01:50|||||||||1
1624575740000|2021-06-24 23:02:20|||||||||1
1624575750000|2021-06-24 23:02:30|||||||||2
1624575760000|2021-06-24 23:02:40|7316.7|7313.9|7316.5|7313.7|7316.7|7313.9|7316.5|7313.7|2
1624575780000|2021-06-24 23:03:00|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|13
1624575790000|2021-06-24 23:03:10|||||||||1
1624575810000|2021-06-24 23:03:30|||||||||1
1624575820000|2021-06-24 23:03:40|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|1
1624575840000|2021-06-24 23:04:00|7317.5|7314.7|7317.1|7314.3|7317.5|7314.7|7317.1|7314.3|2
1624575850000|2021-06-24 23:04:10|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|0
1624575860000|2021-06-24 23:04:20|7317.5|7314.7|7317|7314.2|7317.5|7314.7|7317|7314.2|1
1624575870000|2021-06-24 23:04:30|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|0
1624575920000|2021-06-24 23:05:20|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|5
1624575940000|2021-06-24 23:05:40|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|3
1624575970000|2021-06-24 23:06:10|||||||||2
1624576010000|2021-06-24 23:06:50|||||||||4
1624576030000|2021-06-24 23:07:10|||||||||1
1624576050000|2021-06-24 23:07:30|7316.1|7313.3|7315.5|7312.7|7316.1|7313.3|7315.5|7312.7|2
1624576090000|2021-06-24 23:08:10|7316.4|7313.6|7316.5|7313.7|7316.5|7313.7|7316.4|7313.6|5
1624576110000|2021-06-24 23:08:30|||||||||1
1624576180000|2021-06-24 23:09:40|||||||||1
1624576210000|2021-06-24 23:10:10|7316|7313.2|7315.5|7312.7|7316|7313.2|7315.5|7312.7|4
1624576230000|2021-06-24 23:10:30|||||||||7
1624576240000|2021-06-24 23:10:40|||||||||1
1624576260000|2021-06-24 23:11:00|7315.1|7312.3|7315.5|7312.7|7315.5|7312.7|7314.5|7311.7|6
1624576270000|2021-06-24 23:11:10|7315|7312.2|7314.5|7311.7|7315|7312.2|7314.5|7311.7|12
1624576300000|2021-06-24 23:11:40|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|7
1624576310000|2021-06-24 23:11:50|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|0
1624576330000|2021-06-24 23:12:10|||||||||1
1624576350000|2021-06-24 23:12:30|||||||||2
1624576360000|2021-06-24 23:12:40|||||||||4
1624576400000|2021-06-24 23:13:20|||||||||1
1624576420000|2021-06-24 23:13:40|||||||||2
1624576430000|2021-06-24 23:13:50|||||||||1
1624576440000|2021-06-24 23:14:00|||||||||1
1624576450000|2021-06-24 23:14:10|||||||||1
1624576470000|2021-06-24 23:14:30|||||||||1
1624576490000|2021-06-24 23:14:50|||||||||4
1624576530000|2021-06-24 23:15:30|||||||||1
1624576540000|2021-06-24 23:15:40|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|6
1624576560000|2021-06-24 23:16:00|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|1
1624576570000|2021-06-24 23:16:10|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1624576580000|2021-06-24 23:16:20|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|0
1624576600000|2021-06-24 23:16:40|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|0
1624576610000|2021-06-24 23:16:50|||||||||1
1624576620000|2021-06-24 23:17:00|||||||||2
1624576630000|2021-06-24 23:17:10|7314.7|7311.9|7315.5|7312.7|7315.5|7312.7|7314.7|7311.9|7
1624576640000|2021-06-24 23:17:20|||||||||1
1624576660000|2021-06-24 23:17:40|7315.1|7312.3|7315.5|7312.7|7315.5|7312.7|7314.7|7311.9|0
1624576680000|2021-06-24 23:18:00|||||||||1
1624576710000|2021-06-24 23:18:30|||||||||1
1624576720000|2021-06-24 23:18:40|||||||||1
1624576780000|2021-06-24 23:19:40|||||||||1
1624576800000|2021-06-24 23:20:00|||||||||1
1624576840000|2021-06-24 23:20:40|||||||||3
1624576870000|2021-06-24 23:21:10|7315.4|7312.6|7314.5|7311.7|7315.4|7312.6|7314.5|7311.7|4
1624576880000|2021-06-24 23:21:20|7315.1|7312.3|7314.9|7312.1|7315.1|7312.3|7314.7|7311.9|5
1624576890000|2021-06-24 23:21:30|7315.1|7312.3|7315.5|7312.7|7315.5|7312.7|7315.1|7312.3|0
1624576900000|2021-06-24 23:21:40|||||||||2
1624576950000|2021-06-24 23:22:30|||||||||1
1624576960000|2021-06-24 23:22:40|||||||||1
1624576970000|2021-06-24 23:22:50|7315.1|7312.3|7314.5|7311.7|7315.1|7312.3|7314.5|7311.7|6
1624576980000|2021-06-24 23:23:00|||||||||2
1624577000000|2021-06-24 23:23:20|||||||||1
1624577030000|2021-06-24 23:23:50|||||||||5
1624577040000|2021-06-24 23:24:00|||||||||1
1624577070000|2021-06-24 23:24:30|||||||||2
1624577090000|2021-06-24 23:24:50|||||||||2
1624577130000|2021-06-24 23:25:30|||||||||1
1624577150000|2021-06-24 23:25:50|||||||||3
1624577190000|2021-06-24 23:26:30|||||||||11
1624577210000|2021-06-24 23:26:50|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.5|7311.7|2
1624577220000|2021-06-24 23:27:00|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|0
1624577260000|2021-06-24 23:27:40|||||||||1
1624577290000|2021-06-24 23:28:10|||||||||1
1624577310000|2021-06-24 23:28:30|||||||||1
1624577320000|2021-06-24 23:28:40|||||||||4
1624577330000|2021-06-24 23:28:50|||||||||2
1624577340000|2021-06-24 23:29:00|||||||||2
1624577350000|2021-06-24 23:29:10|||||||||1
1624577390000|2021-06-24 23:29:50|||||||||1
1624577400000|2021-06-24 23:30:00|7314.1|7311.3|7313.5|7310.7|7314.5|7311.7|7313.5|7310.7|32
1624577410000|2021-06-24 23:30:10|7313.1|7310.3|7313.5|7310.7|7313.5|7310.7|7313.1|7310.3|7
1624577420000|2021-06-24 23:30:20|||||||||2
1624577430000|2021-06-24 23:30:30|||||||||7
1624577450000|2021-06-24 23:30:50|||||||||2
1624577470000|2021-06-24 23:31:10|||||||||2
1624577490000|2021-06-24 23:31:30|||||||||2
1624577510000|2021-06-24 23:31:50|||||||||4
1624577520000|2021-06-24 23:32:00|||||||||2
1624577540000|2021-06-24 23:32:20|||||||||1
1624577560000|2021-06-24 23:32:40|||||||||1
1624577570000|2021-06-24 23:32:50|||||||||2
1624577580000|2021-06-24 23:33:00|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7
1624577600000|2021-06-24 23:33:20|7312.6|7309.8|7313.6|7310.8|7313.6|7310.8|7312.6|7309.8|10
1624577610000|2021-06-24 23:33:30|7314|7311.2|7314.5|7311.7|7314.5|7311.7|7314|7311.2|1
1624577660000|2021-06-24 23:34:20|||||||||4
1624577670000|2021-06-24 23:34:30|||||||||1
1624577690000|2021-06-24 23:34:50|||||||||1
1624577710000|2021-06-24 23:35:10|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|6
1624577730000|2021-06-24 23:35:30|||||||||1
1624577750000|2021-06-24 23:35:50|||||||||2
1624577760000|2021-06-24 23:36:00|7314|7311.2|7314.1|7311.3|7314.5|7311.7|7314|7311.2|3
1624577770000|2021-06-24 23:36:10|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.1|7311.3|0
1624577780000|2021-06-24 23:36:20|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|0
1624577790000|2021-06-24 23:36:30|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|0
1624577810000|2021-06-24 23:36:50|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|0
1624577820000|2021-06-24 23:37:00|7314|7311.2|7314.5|7311.7|7314.5|7311.7|7314|7311.2|8
1624577830000|2021-06-24 23:37:10|||||||||1
1624577840000|2021-06-24 23:37:20|||||||||2
1624577930000|2021-06-24 23:38:50|||||||||1
1624577940000|2021-06-24 23:39:00|||||||||1
1624577950000|2021-06-24 23:39:10|||||||||1
1624577970000|2021-06-24 23:39:30|||||||||2
1624577980000|2021-06-24 23:39:40|7314.6|7311.8|7314.5|7311.7|7315.5|7312.7|7314.5|7311.7|17
1624577990000|2021-06-24 23:39:50|||||||||6
1624578010000|2021-06-24 23:40:10|||||||||1
1624578020000|2021-06-24 23:40:20|7314.9|7312.1|7315|7312.2|7315.5|7312.7|7314.9|7312.1|2
1624578050000|2021-06-24 23:40:50|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|1
1624578060000|2021-06-24 23:41:00|||||||||1
1624578090000|2021-06-24 23:41:30|||||||||2
1624578100000|2021-06-24 23:41:40|7314.9|7312.1|7315|7312.2|7315.5|7312.7|7314.9|7312.1|3
1624578110000|2021-06-24 23:41:50|7315.4|7312.6|7315|7312.2|7315.5|7312.7|7315|7312.2|5
1624578120000|2021-06-24 23:42:00|7315.5|7312.7|7315|7312.2|7315.5|7312.7|7315|7312.2|0
1624578130000|2021-06-24 23:42:10|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|3
1624578140000|2021-06-24 23:42:20|||||||||1
1624578190000|2021-06-24 23:43:10|||||||||1
1624578240000|2021-06-24 23:44:00|7314.9|7312.1|7315.5|7312.7|7315.5|7312.7|7314.9|7312.1|13
1624578250000|2021-06-24 23:44:10|7315|7312.2|7315.5|7312.7|7315.5|7312.7|7315|7312.2|1
1624578260000|2021-06-24 23:44:20|7315|7312.2|7315.5|7312.7|7315.5|7312.7|7315|7312.2|1
1624578270000|2021-06-24 23:44:30|7315|7312.2|7315.5|7312.7|7315.5|7312.7|7315|7312.2|0
1624578280000|2021-06-24 23:44:40|7315|7312.2|7315.5|7312.7|7315.5|7312.7|7315|7312.2|0
1624578300000|2021-06-24 23:45:00|||||||||1
1624578330000|2021-06-24 23:45:30|7315|7312.2|7315.5|7312.7|7315.5|7312.7|7315|7312.2|0
1624578340000|2021-06-24 23:45:40|7315|7312.2|7315.5|7312.7|7315.5|7312.7|7315|7312.2|0
1624578350000|2021-06-24 23:45:50|||||||||1
1624578410000|2021-06-24 23:46:50|||||||||1
1624578440000|2021-06-24 23:47:20|||||||||3
1624578450000|2021-06-24 23:47:30|||||||||1
1624578460000|2021-06-24 23:47:40|||||||||3
1624578470000|2021-06-24 23:47:50|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|1
1624578480000|2021-06-24 23:48:00|||||||||1
1624578490000|2021-06-24 23:48:10|||||||||2
1624578500000|2021-06-24 23:48:20|7315.5|7312.7|7316.4|7313.6|7316.5|7313.7|7315.5|7312.7|9
1624578530000|2021-06-24 23:48:50|||||||||5
1624578540000|2021-06-24 23:49:00|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|1
1624578550000|2021-06-24 23:49:10|||||||||2
1624578560000|2021-06-24 23:49:20|||||||||1
1624578570000|2021-06-24 23:49:30|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|5
1624578590000|2021-06-24 23:49:50|7318|7315.2|7318.5|7315.7|7318.5|7315.7|7318|7315.2|8
1624578600000|2021-06-24 23:50:00|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|8
1624578650000|2021-06-24 23:50:50|||||||||2
1624578660000|2021-06-24 23:51:00|7318.4|7315.6|7318.5|7315.7|7318.5|7315.7|7318.4|7315.6|13
1624578690000|2021-06-24 23:51:30|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|14
1624578700000|2021-06-24 23:51:40|7319.3|7316.5|7318.5|7315.7|7319.3|7316.5|7318.5|7315.7|6
1624578710000|2021-06-24 23:51:50|||||||||3
1624578730000|2021-06-24 23:52:10|||||||||1
1624578780000|2021-06-24 23:53:00|||||||||2
1624578790000|2021-06-24 23:53:10|||||||||2
1624578800000|2021-06-24 23:53:20|||||||||1
1624578810000|2021-06-24 23:53:30|||||||||1
1624578840000|2021-06-24 23:54:00|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|12
1624578900000|2021-06-24 23:55:00|7319.4|7316.6|7318.5|7315.7|7319.5|7316.7|7318.5|7315.7|9
1624578950000|2021-06-24 23:55:50|||||||||2
1624578960000|2021-06-24 23:56:00|7319.5|7316.7|7318.5|7315.7|7319.5|7316.7|7318.5|7315.7|8
1624579000000|2021-06-24 23:56:40|||||||||1
1624579010000|2021-06-24 23:56:50|||||||||1
1624579020000|2021-06-24 23:57:00|||||||||2
1624579030000|2021-06-24 23:57:10|||||||||1
1624579040000|2021-06-24 23:57:20|||||||||2
1624579050000|2021-06-24 23:57:30|7319|7316.2|7319.5|7316.7|7319.5|7316.7|7319|7316.2|1
1624579070000|2021-06-24 23:57:50|||||||||1
1624579080000|2021-06-24 23:58:00|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|4
1624579110000|2021-06-24 23:58:30|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7318.6|7315.8|21
1624579160000|2021-06-24 23:59:20|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|8
1624579170000|2021-06-24 23:59:30|||||||||1
1624579180000|2021-06-24 23:59:40|||||||||2
1624579200000|2021-06-25 00:00:00|7319.4|7316.6|7319.5|7316.7|7319.5|7316.7|7318.5|7315.7|128
1624579210000|2021-06-25 00:00:10|7320.5|7317.7|7321.4|7318.6|7322.5|7319.7|7320.5|7317.7|112
1624579220000|2021-06-25 00:00:20|7321.5|7318.7|7321.4|7318.6|7322.4|7319.6|7321.4|7318.6|3
1624579230000|2021-06-25 00:00:30|7322.3|7319.5|7321.4|7318.6|7322.3|7319.5|7321.4|7318.6|3
1624579240000|2021-06-25 00:00:40|7320.9|7318.1|7321.4|7318.6|7321.4|7318.6|7320.5|7317.7|26
1624579250000|2021-06-25 00:00:50|7321|7318.2|7321.4|7318.6|7321.4|7318.6|7320.5|7317.7|7
1624579260000|2021-06-25 00:01:00|7320.9|7318.1|7322.4|7319.6|7323.2|7320.4|7320.9|7318.1|21
1624579270000|2021-06-25 00:01:10|7322.5|7319.7|7321.9|7319.1|7322.5|7319.7|7321.4|7318.6|25
1624579280000|2021-06-25 00:01:20|7322.3|7319.5|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|1
1624579290000|2021-06-25 00:01:30|||||||||3
1624579300000|2021-06-25 00:01:40|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|3
1624579310000|2021-06-25 00:01:50|7321.5|7318.7|7321.4|7318.6|7321.5|7318.7|7321.4|7318.6|2
1624579320000|2021-06-25 00:02:00|7320.9|7318.1|7321.4|7318.6|7321.4|7318.6|7320.9|7318.1|5
1624579330000|2021-06-25 00:02:10|7320.9|7318.1|7317.4|7314.6|7320.9|7318.1|7317.4|7314.6|20
1624579340000|2021-06-25 00:02:20|7317.9|7315.1|7319.4|7316.6|7319.4|7316.6|7317.9|7315.1|13
1624579350000|2021-06-25 00:02:30|7319.5|7316.7|7319.4|7316.6|7320.4|7317.6|7319.4|7316.6|5
1624579360000|2021-06-25 00:02:40|7317.5|7314.7|7318.4|7315.6|7318.4|7315.6|7317.4|7314.6|36
1624579370000|2021-06-25 00:02:50|||||||||1
1624579380000|2021-06-25 00:03:00|7318|7315.2|7317.9|7315.1|7318.4|7315.6|7317.4|7314.6|6
1624579390000|2021-06-25 00:03:10|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|0
1624579400000|2021-06-25 00:03:20|7318.3|7315.5|7317.4|7314.6|7318.4|7315.6|7317.4|7314.6|5
1624579410000|2021-06-25 00:03:30|7318.3|7315.5|7317.4|7314.6|7318.4|7315.6|7317.4|7314.6|13
1624579420000|2021-06-25 00:03:40|7318.4|7315.6|7319.4|7316.6|7319.9|7317.1|7318.4|7315.6|6
1624579440000|2021-06-25 00:04:00|7319.9|7317.1|7320.4|7317.6|7320.4|7317.6|7319.9|7317.1|7
1624579450000|2021-06-25 00:04:10|7319.4|7316.6|7320.4|7317.6|7320.4|7317.6|7319.4|7316.6|5
1624579470000|2021-06-25 00:04:30|7319.9|7317.1|7319.4|7316.6|7320.3|7317.5|7319.4|7316.6|3
1624579480000|2021-06-25 00:04:40|||||||||2
1624579490000|2021-06-25 00:04:50|7319.9|7317.1|7319.9|7317.1|7320.4|7317.6|7319.4|7316.6|4
1624579500000|2021-06-25 00:05:00|7320.3|7317.5|7319.9|7317.1|7320.4|7317.6|7319.4|7316.6|7
1624579510000|2021-06-25 00:05:10|7320.3|7317.5|7321.4|7318.6|7321.4|7318.6|7320.3|7317.5|15
1624579530000|2021-06-25 00:05:30|||||||||1
1624579560000|2021-06-25 00:06:00|7321|7318.2|7322.4|7319.6|7322.4|7319.6|7321|7318.2|14
1624579570000|2021-06-25 00:06:10|7322|7319.2|7322|7319.2|7322.4|7319.6|7321.9|7319.1|15
1624579580000|2021-06-25 00:06:20|7321.5|7318.7|7321.4|7318.6|7321.5|7318.7|7321.4|7318.6|1
1624579590000|2021-06-25 00:06:30|||||||||3
1624579620000|2021-06-25 00:07:00|||||||||1
1624579630000|2021-06-25 00:07:10|7321.5|7318.7|7321.4|7318.6|7321.5|7318.7|7321.4|7318.6|5
1624579640000|2021-06-25 00:07:20|||||||||1
1624579650000|2021-06-25 00:07:30|||||||||1
1624579660000|2021-06-25 00:07:40|||||||||1
1624579670000|2021-06-25 00:07:50|||||||||4
1624579680000|2021-06-25 00:08:00|||||||||3
1624579690000|2021-06-25 00:08:10|7321.5|7318.7|7322.4|7319.6|7322.4|7319.6|7321.5|7318.7|22
1624579700000|2021-06-25 00:08:20|||||||||1
1624579730000|2021-06-25 00:08:50|||||||||1
1624579740000|2021-06-25 00:09:00|7322.5|7319.7|7323.4|7320.6|7323.4|7320.6|7322.5|7319.7|12
1624579750000|2021-06-25 00:09:10|7324.4|7321.6|7323.4|7320.6|7324.4|7321.6|7323.4|7320.6|37
1624579760000|2021-06-25 00:09:20|7323.5|7320.7|7322.4|7319.6|7323.5|7320.7|7322.4|7319.6|16
1624579770000|2021-06-25 00:09:30|7322.9|7320.1|7322.9|7320.1|7323.4|7320.6|7322.4|7319.6|5
1624579780000|2021-06-25 00:09:40|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|3
1624579790000|2021-06-25 00:09:50|||||||||9
1624579800000|2021-06-25 00:10:00|||||||||2
1624579810000|2021-06-25 00:10:10|||||||||1
1624579820000|2021-06-25 00:10:20|||||||||3
1624579830000|2021-06-25 00:10:30|||||||||1
1624579850000|2021-06-25 00:10:50|7323.5|7320.7|7323.4|7320.6|7323.5|7320.7|7323.4|7320.6|1
1624579860000|2021-06-25 00:11:00|||||||||2
1624579870000|2021-06-25 00:11:10|7323.5|7320.7|7324.4|7321.6|7324.4|7321.6|7323.5|7320.7|21
1624579890000|2021-06-25 00:11:30|||||||||1
1624579900000|2021-06-25 00:11:40|7323.9|7321.1|7324.4|7321.6|7324.4|7321.6|7323.4|7320.6|11
1624579910000|2021-06-25 00:11:50|||||||||3
1624579920000|2021-06-25 00:12:00|||||||||6
1624579930000|2021-06-25 00:12:10|7324|7321.2|7324.4|7321.6|7325.4|7322.6|7324|7321.2|42
1624579940000|2021-06-25 00:12:20|||||||||7
1624579960000|2021-06-25 00:12:40|||||||||1
1624579980000|2021-06-25 00:13:00|7325.3|7322.5|7325.4|7322.6|7325.4|7322.6|7324.9|7322.1|17
1624579990000|2021-06-25 00:13:10|||||||||8
1624580010000|2021-06-25 00:13:30|||||||||1
1624580020000|2021-06-25 00:13:40|7325.9|7323.1|7324.5|7321.7|7325.9|7323.1|7324.5|7321.7|59
1624580030000|2021-06-25 00:13:50|||||||||2
1624580040000|2021-06-25 00:14:00|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|2
1624580050000|2021-06-25 00:14:10|7325.3|7322.5|7324.4|7321.6|7325.4|7322.6|7324.4|7321.6|16
1624580060000|2021-06-25 00:14:20|||||||||2
1624580070000|2021-06-25 00:14:30|||||||||1
1624580080000|2021-06-25 00:14:40|||||||||1
1624580090000|2021-06-25 00:14:50|||||||||1
1624580100000|2021-06-25 00:15:00|||||||||8
1624580120000|2021-06-25 00:15:20|||||||||1
1624580130000|2021-06-25 00:15:30|||||||||2
1624580140000|2021-06-25 00:15:40|||||||||1
1624580150000|2021-06-25 00:15:50|||||||||9
1624580170000|2021-06-25 00:16:10|||||||||2
1624580190000|2021-06-25 00:16:30|||||||||3
1624580210000|2021-06-25 00:16:50|||||||||15
1624580220000|2021-06-25 00:17:00|7324.5|7321.7|7324.5|7321.7|7325.5|7322.7|7324.4|7321.6|41
1624580230000|2021-06-25 00:17:10|7324.9|7322.1|7325.4|7322.6|7325.5|7322.7|7324.5|7321.7|23
1624580250000|2021-06-25 00:17:30|7325.5|7322.7|7325.4|7322.6|7325.5|7322.7|7325.4|7322.6|3
1624580260000|2021-06-25 00:17:40|7325.5|7322.7|7325.4|7322.6|7325.5|7322.7|7325.4|7322.6|5
1624580270000|2021-06-25 00:17:50|||||||||1
1624580280000|2021-06-25 00:18:00|7326.4|7323.6|7327.4|7324.6|7327.4|7324.6|7326.4|7323.6|54
1624580290000|2021-06-25 00:18:10|||||||||15
1624580300000|2021-06-25 00:18:20|||||||||7
1624580310000|2021-06-25 00:18:30|||||||||9
1624580320000|2021-06-25 00:18:40|7326.9|7324.1|7326.4|7323.6|7327.3|7324.5|7326.4|7323.6|24
1624580340000|2021-06-25 00:19:00|7327.8|7325|7327.4|7324.6|7328.4|7325.6|7327.4|7324.6|50
1624580350000|2021-06-25 00:19:10|7327.5|7324.7|7328.4|7325.6|7328.4|7325.6|7327.5|7324.7|10
1624580360000|2021-06-25 00:19:20|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|21
1624580370000|2021-06-25 00:19:30|7330.3|7327.5|7330.3|7327.5|7331.3|7328.5|7330.3|7327.5|525
1624580380000|2021-06-25 00:19:40|7330.4|7327.6|7331.3|7328.5|7331.3|7328.5|7330.3|7327.5|36
1624580390000|2021-06-25 00:19:50|7330.8|7328|7330.3|7327.5|7330.8|7328|7330.3|7327.5|18
1624580400000|2021-06-25 00:20:00|7331.1|7328.3|7330.8|7328|7331.3|7328.5|7330.3|7327.5|35
1624580410000|2021-06-25 00:20:10|7330.3|7327.5|7331.3|7328.5|7331.3|7328.5|7330.3|7327.5|22
1624580420000|2021-06-25 00:20:20|||||||||1
1624580430000|2021-06-25 00:20:30|||||||||5
1624580450000|2021-06-25 00:20:50|7330.3|7327.5|7330.3|7327.5|7331.2|7328.4|7330.3|7327.5|17
1624580460000|2021-06-25 00:21:00|7329.3|7326.5|7330.3|7327.5|7330.3|7327.5|7329.3|7326.5|14
1624580470000|2021-06-25 00:21:10|||||||||1
1624580480000|2021-06-25 00:21:20|7329.8|7327|7329.3|7326.5|7330.3|7327.5|7329.3|7326.5|10
1624580490000|2021-06-25 00:21:30|7329.7|7326.9|7330.3|7327.5|7330.3|7327.5|7329.7|7326.9|0
1624580500000|2021-06-25 00:21:40|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|4
1624580510000|2021-06-25 00:21:50|7329.8|7327|7330.3|7327.5|7330.3|7327.5|7329.8|7327|0
1624580520000|2021-06-25 00:22:00|7329.8|7327|7330.3|7327.5|7330.7|7327.9|7329.3|7326.5|37
1624580530000|2021-06-25 00:22:10|7329.8|7327|7329.3|7326.5|7329.8|7327|7329.3|7326.5|7
1624580540000|2021-06-25 00:22:20|||||||||1
1624580550000|2021-06-25 00:22:30|||||||||4
1624580570000|2021-06-25 00:22:50|||||||||5
1624580580000|2021-06-25 00:23:00|||||||||1
1624580590000|2021-06-25 00:23:10|||||||||19
1624580600000|2021-06-25 00:23:20|7329.7|7326.9|7330.3|7327.5|7330.3|7327.5|7329.7|7326.9|16
1624580610000|2021-06-25 00:23:30|||||||||4
1624580620000|2021-06-25 00:23:40|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|9
1624580630000|2021-06-25 00:23:50|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|3
1624580640000|2021-06-25 00:24:00|7330.8|7328|7330.3|7327.5|7331.3|7328.5|7330.3|7327.5|22
1624580650000|2021-06-25 00:24:10|||||||||10
1624580660000|2021-06-25 00:24:20|||||||||9
1624580670000|2021-06-25 00:24:30|||||||||2
1624580680000|2021-06-25 00:24:40|||||||||6
1624580690000|2021-06-25 00:24:50|||||||||2
1624580710000|2021-06-25 00:25:10|7329.8|7327|7330.3|7327.5|7330.3|7327.5|7329.8|7327|4
1624580720000|2021-06-25 00:25:20|7330.8|7328|7331.3|7328.5|7331.3|7328.5|7330.8|7328|2
1624580740000|2021-06-25 00:25:40|||||||||25
1624580750000|2021-06-25 00:25:50|||||||||1
1624580760000|2021-06-25 00:26:00|||||||||2
1624580780000|2021-06-25 00:26:20|||||||||1
1624580790000|2021-06-25 00:26:30|7332.1|7329.3|7332.3|7329.5|7332.3|7329.5|7332.1|7329.3|86
1624580800000|2021-06-25 00:26:40|||||||||5
1624580810000|2021-06-25 00:26:50|||||||||11
1624580820000|2021-06-25 00:27:00|7331.8|7329|7331.3|7328.5|7331.8|7329|7331.3|7328.5|9
1624580830000|2021-06-25 00:27:10|7330.4|7327.6|7331.3|7328.5|7331.3|7328.5|7330.3|7327.5|30
1624580840000|2021-06-25 00:27:20|||||||||1
1624580850000|2021-06-25 00:27:30|||||||||3
1624580860000|2021-06-25 00:27:40|7332.2|7329.4|7332.3|7329.5|7332.3|7329.5|7332.2|7329.4|11
1624580870000|2021-06-25 00:27:50|||||||||3
1624580880000|2021-06-25 00:28:00|||||||||1
1624580890000|2021-06-25 00:28:10|||||||||4
1624580900000|2021-06-25 00:28:20|7332.8|7330|7333.2|7330.4|7333.2|7330.4|7332.3|7329.5|8
1624580910000|2021-06-25 00:28:30|7333.3|7330.5|7333.3|7330.5|7334.1|7331.3|7333.3|7330.5|23
1624580920000|2021-06-25 00:28:40|7333.5|7330.7|7336.3|7333.5|7336.7|7333.9|7333.5|7330.7|127
1624580930000|2021-06-25 00:28:50|7336.7|7333.9|7336.3|7333.5|7336.7|7333.9|7336.3|7333.5|5
1624580940000|2021-06-25 00:29:00|7336.7|7333.9|7336.3|7333.5|7337.2|7334.4|7336.3|7333.5|29
1624580950000|2021-06-25 00:29:10|7335.2|7332.4|7335.3|7332.5|7335.7|7332.9|7335.2|7332.4|19
1624580960000|2021-06-25 00:29:20|7335.7|7332.9|7335.3|7332.5|7336.2|7333.4|7335.3|7332.5|11
1624580970000|2021-06-25 00:29:30|7336.1|7333.3|7335.7|7332.9|7336.2|7333.4|7335.3|7332.5|14
1624580980000|2021-06-25 00:29:40|7336.1|7333.3|7336.3|7333.5|7336.3|7333.5|7336.1|7333.3|1
1624580990000|2021-06-25 00:29:50|||||||||2
1624581000000|2021-06-25 00:30:00|7335.4|7332.6|7335.7|7332.9|7336.1|7333.3|7335.3|7332.5|12
1624581010000|2021-06-25 00:30:10|7335.3|7332.5|7335.7|7332.9|7336.1|7333.3|7335.3|7332.5|8
1624581020000|2021-06-25 00:30:20|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|1
1624581030000|2021-06-25 00:30:30|7336.2|7333.4|7336.2|7333.4|7336.2|7333.4|7336.2|7333.4|2
1624581040000|2021-06-25 00:30:40|7337.2|7334.4|7340.1|7337.3|7341|7338.2|7337.1|7334.3|306
1624581050000|2021-06-25 00:30:50|7340.5|7337.7|7340.1|7337.3|7341|7338.2|7340.1|7337.3|30
1624581060000|2021-06-25 00:31:00|7340.5|7337.7|7343.1|7340.3|7343.1|7340.3|7340.1|7337.3|115
1624581070000|2021-06-25 00:31:10|7343.6|7340.8|7343.1|7340.3|7343.6|7340.8|7343|7340.2|22
1624581080000|2021-06-25 00:31:20|7343|7340.2|7342.6|7339.8|7343|7340.2|7342.2|7339.4|22
1624581090000|2021-06-25 00:31:30|7342.2|7339.4|7343.1|7340.3|7343.1|7340.3|7342.2|7339.4|13
1624581100000|2021-06-25 00:31:40|7343|7340.2|7343.1|7340.3|7343.1|7340.3|7343|7340.2|5
1624581110000|2021-06-25 00:31:50|7342.2|7339.4|7342.1|7339.3|7342.2|7339.4|7342.1|7339.3|38
1624581120000|2021-06-25 00:32:00|7343|7340.2|7342.1|7339.3|7343|7340.2|7342.1|7339.3|28
1624581130000|2021-06-25 00:32:10|||||||||3
1624581140000|2021-06-25 00:32:20|||||||||2
1624581150000|2021-06-25 00:32:30|||||||||6
1624581160000|2021-06-25 00:32:40|7342.2|7339.4|7342.1|7339.3|7343|7340.2|7342.1|7339.3|11
1624581170000|2021-06-25 00:32:50|||||||||3
1624581180000|2021-06-25 00:33:00|7342|7339.2|7342|7339.2|7342|7339.2|7342|7339.2|25
1624581190000|2021-06-25 00:33:10|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|35
1624581200000|2021-06-25 00:33:20|||||||||9
1624581210000|2021-06-25 00:33:30|7342.2|7339.4|7343|7340.2|7343|7340.2|7342.2|7339.4|28
1624581220000|2021-06-25 00:33:40|||||||||4
1624581230000|2021-06-25 00:33:50|7342.1|7339.3|7342.1|7339.3|7343|7340.2|7342.1|7339.3|24
1624581240000|2021-06-25 00:34:00|7342.5|7339.7|7342.1|7339.3|7343|7340.2|7342.1|7339.3|14
1624581250000|2021-06-25 00:34:10|7342.5|7339.7|7343|7340.2|7343|7340.2|7342.1|7339.3|9
1624581260000|2021-06-25 00:34:20|7342.5|7339.7|7342.1|7339.3|7342.5|7339.7|7342.1|7339.3|22
1624581270000|2021-06-25 00:34:30|7342.5|7339.7|7342.1|7339.3|7342.5|7339.7|7342.1|7339.3|2
1624581280000|2021-06-25 00:34:40|7342.5|7339.7|7342.1|7339.3|7342.5|7339.7|7342.1|7339.3|3
1624581290000|2021-06-25 00:34:50|7342.5|7339.7|7342.5|7339.7|7343|7340.2|7342.5|7339.7|5
1624581300000|2021-06-25 00:35:00|7343|7340.2|7343|7340.2|7343|7340.2|7342.1|7339.3|5
1624581310000|2021-06-25 00:35:10|||||||||12
1624581320000|2021-06-25 00:35:20|||||||||11
1624581330000|2021-06-25 00:35:30|7343.9|7341.1|7343|7340.2|7344|7341.2|7343|7340.2|37
1624581340000|2021-06-25 00:35:40|7343.1|7340.3|7343.1|7340.3|7343.5|7340.7|7343|7340.2|11
1624581350000|2021-06-25 00:35:50|7343|7340.2|7343|7340.2|7343.1|7340.3|7343|7340.2|2
1624581360000|2021-06-25 00:36:00|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|7343|7340.2|3
1624581370000|2021-06-25 00:36:10|7343|7340.2|7342.1|7339.3|7343.1|7340.3|7342|7339.2|13
1624581380000|2021-06-25 00:36:20|7343|7340.2|7343.1|7340.3|7343.1|7340.3|7343|7340.2|15
1624581390000|2021-06-25 00:36:30|7343|7340.2|7343.1|7340.3|7343.1|7340.3|7343|7340.2|5
1624581400000|2021-06-25 00:36:40|7343|7340.2|7343.1|7340.3|7343.1|7340.3|7343|7340.2|9
1624581410000|2021-06-25 00:36:50|||||||||2
1624581430000|2021-06-25 00:37:10|7342.5|7339.7|7341.1|7338.3|7342.5|7339.7|7341.1|7338.3|46
1624581440000|2021-06-25 00:37:20|||||||||11
1624581450000|2021-06-25 00:37:30|7341.5|7338.7|7341.1|7338.3|7342.1|7339.3|7341.1|7338.3|28
1624581460000|2021-06-25 00:37:40|7342|7339.2|7341.1|7338.3|7342.1|7339.3|7341.1|7338.3|7
1624581470000|2021-06-25 00:37:50|||||||||4
1624581480000|2021-06-25 00:38:00|7341.2|7338.4|7342.1|7339.3|7342.1|7339.3|7341.2|7338.4|6
1624581490000|2021-06-25 00:38:10|7342|7339.2|7341.1|7338.3|7342|7339.2|7341.1|7338.3|8
1624581500000|2021-06-25 00:38:20|7341|7338.2|7341.1|7338.3|7341.1|7338.3|7341|7338.2|3
1624581510000|2021-06-25 00:38:30|||||||||1
1624581520000|2021-06-25 00:38:40|||||||||5
1624581530000|2021-06-25 00:38:50|7342|7339.2|7342.1|7339.3|7343|7340.2|7342|7339.2|58
1624581540000|2021-06-25 00:39:00|7342|7339.2|7342.1|7339.3|7342.1|7339.3|7342|7339.2|4
1624581550000|2021-06-25 00:39:10|7341.2|7338.4|7341.1|7338.3|7341.2|7338.4|7341.1|7338.3|5
1624581560000|2021-06-25 00:39:20|||||||||4
1624581580000|2021-06-25 00:39:40|||||||||3
1624581590000|2021-06-25 00:39:50|7340.2|7337.4|7341.1|7338.3|7341.1|7338.3|7340.1|7337.3|17
1624581600000|2021-06-25 00:40:00|||||||||8
1624581610000|2021-06-25 00:40:10|||||||||1
1624581620000|2021-06-25 00:40:20|7341.6|7338.8|7341.9|7339.1|7342|7339.2|7341.6|7338.8|144
1624581630000|2021-06-25 00:40:30|7341.5|7338.7|7341.9|7339.1|7341.9|7339.1|7341|7338.2|22
1624581640000|2021-06-25 00:40:40|||||||||1
1624581650000|2021-06-25 00:40:50|||||||||3
1624581660000|2021-06-25 00:41:00|7341|7338.2|7340.1|7337.3|7341|7338.2|7340.1|7337.3|335
1624581670000|2021-06-25 00:41:10|7339.7|7336.9|7339.1|7336.3|7339.7|7336.9|7339.1|7336.3|9
1624581690000|2021-06-25 00:41:30|||||||||3
1624581700000|2021-06-25 00:41:40|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|8
1624581710000|2021-06-25 00:41:50|7339.6|7336.8|7339.1|7336.3|7339.6|7336.8|7339.1|7336.3|0
1624581720000|2021-06-25 00:42:00|||||||||2
1624581730000|2021-06-25 00:42:10|7339|7336.2|7339.1|7336.3|7339.1|7336.3|7339|7336.2|19
1624581740000|2021-06-25 00:42:20|||||||||1
1624581750000|2021-06-25 00:42:30|||||||||1
1624581770000|2021-06-25 00:42:50|||||||||2
1624581780000|2021-06-25 00:43:00|7339.9|7337.1|7340|7337.2|7340|7337.2|7339.5|7336.7|108
1624581790000|2021-06-25 00:43:10|7339.9|7337.1|7340|7337.2|7340|7337.2|7339.9|7337.1|2
1624581810000|2021-06-25 00:43:30|||||||||2
1624581820000|2021-06-25 00:43:40|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|0
1624581830000|2021-06-25 00:43:50|||||||||2
1624581840000|2021-06-25 00:44:00|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|325
1624581850000|2021-06-25 00:44:10|||||||||4
1624581860000|2021-06-25 00:44:20|||||||||6
1624581870000|2021-06-25 00:44:30|||||||||1
1624581880000|2021-06-25 00:44:40|||||||||1
1624581890000|2021-06-25 00:44:50|||||||||2
1624581900000|2021-06-25 00:45:00|||||||||2
1624581910000|2021-06-25 00:45:10|7340|7337.2|7339.9|7337.1|7340|7337.2|7339.9|7337.1|4
1624581920000|2021-06-25 00:45:20|7340|7337.2|7340|7337.2|7340|7337.2|7340|7337.2|6
1624581930000|2021-06-25 00:45:30|||||||||9
1624581950000|2021-06-25 00:45:50|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7
1624581960000|2021-06-25 00:46:00|7339.1|7336.3|7339|7336.2|7339.1|7336.3|7339|7336.2|152
1624581970000|2021-06-25 00:46:10|||||||||3
1624581980000|2021-06-25 00:46:20|||||||||2
1624581990000|2021-06-25 00:46:30|||||||||1
1624582010000|2021-06-25 00:46:50|7338.9|7336.1|7338.9|7336.1|7339|7336.2|7338.9|7336.1|2
1624582020000|2021-06-25 00:47:00|7338.5|7335.7|7338|7335.2|7338.9|7336.1|7338|7335.2|160
1624582030000|2021-06-25 00:47:10|||||||||2
1624582040000|2021-06-25 00:47:20|7338.9|7336.1|7338|7335.2|7338.9|7336.1|7338|7335.2|13
1624582050000|2021-06-25 00:47:30|||||||||2
1624582060000|2021-06-25 00:47:40|||||||||2
1624582070000|2021-06-25 00:47:50|7338.4|7335.6|7339|7336.2|7339|7336.2|7338.4|7335.6|11
1624582080000|2021-06-25 00:48:00|||||||||2
1624582090000|2021-06-25 00:48:10|7338.6|7335.8|7339|7336.2|7339|7336.2|7338|7335.2|14
1624582100000|2021-06-25 00:48:20|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|2
1624582110000|2021-06-25 00:48:30|7339|7336.2|7338.9|7336.1|7339|7336.2|7338.9|7336.1|3
1624582120000|2021-06-25 00:48:40|7339|7336.2|7339|7336.2|7339|7336.2|7338.9|7336.1|7
1624582130000|2021-06-25 00:48:50|7340.5|7336.5|7339.9|7337.1|7340.5|7337.2|7339.9|7336.5|43
1624582140000|2021-06-25 00:49:00|7340|7337.2|7339.9|7337.1|7340|7337.2|7339.9|7337.1|1
1624582160000|2021-06-25 00:49:20|7340|7337.2|7339.9|7337.1|7340|7337.2|7339.9|7337.1|3
1624582170000|2021-06-25 00:49:30|7340.5|7337.7|7340.4|7337.6|7340.5|7337.7|7340|7337.2|13
1624582180000|2021-06-25 00:49:40|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|1
1624582190000|2021-06-25 00:49:50|7341.9|7339.1|7340.9|7338.1|7341.9|7339.1|7340.9|7338.1|14
1624582200000|2021-06-25 00:50:00|7341.9|7339.1|7344.8|7342|7344.8|7342|7340.9|7338.1|362
1624582210000|2021-06-25 00:50:10|||||||||9
1624582220000|2021-06-25 00:50:20|||||||||5
1624582230000|2021-06-25 00:50:30|||||||||7
1624582240000|2021-06-25 00:50:40|||||||||43
1624582260000|2021-06-25 00:51:00|7344.9|7342.1|7345.8|7343|7345.8|7343|7344.9|7342.1|27
1624582270000|2021-06-25 00:51:10|7345.7|7342.9|7345.8|7343|7345.8|7343|7345.3|7342.5|19
1624582280000|2021-06-25 00:51:20|7345.7|7342.9|7345.4|7342.6|7345.7|7342.9|7344.9|7342.1|12
1624582290000|2021-06-25 00:51:30|7344.9|7342.1|7345.8|7343|7345.8|7343|7344.9|7342.1|8
1624582300000|2021-06-25 00:51:40|7345.4|7342.6|7345.8|7343|7345.8|7343|7345.4|7342.6|2
1624582310000|2021-06-25 00:51:50|7345.9|7343.1|7345.8|7343|7345.9|7343.1|7345.8|7343|3
1624582320000|2021-06-25 00:52:00|7344.9|7342.1|7344.9|7342.1|7345.8|7343|7344.9|7342.1|32
1624582330000|2021-06-25 00:52:10|7343.9|7341.1|7343.9|7341.1|7344.8|7342|7343.9|7341.1|20
1624582340000|2021-06-25 00:52:20|7344.4|7341.6|7344.8|7342|7344.8|7342|7343.9|7341.1|9
1624582350000|2021-06-25 00:52:30|7344.4|7341.6|7343.9|7341.1|7344.4|7341.6|7343.8|7341|1
1624582360000|2021-06-25 00:52:40|7344.4|7341.6|7343.8|7341|7344.8|7342|7343.8|7341|8
1624582370000|2021-06-25 00:52:50|||||||||5
1624582380000|2021-06-25 00:53:00|7343.9|7341.1|7344.8|7342|7344.8|7342|7343.9|7341.1|9
1624582390000|2021-06-25 00:53:10|7344.7|7341.9|7344.4|7341.6|7344.7|7341.9|7343.8|7341|15
1624582400000|2021-06-25 00:53:20|7343.9|7341.1|7344.8|7342|7344.8|7342|7343.9|7341.1|2
1624582410000|2021-06-25 00:53:30|7343.9|7341.1|7344.8|7342|7344.8|7342|7343.8|7341|2
1624582420000|2021-06-25 00:53:40|7343.8|7341|7343.8|7341|7343.8|7341|7343.8|7341|3
1624582430000|2021-06-25 00:53:50|7344.3|7341.5|7344.8|7342|7344.8|7342|7344.3|7341.5|3
1624582440000|2021-06-25 00:54:00|7344.9|7342.1|7344.8|7342|7344.9|7342.1|7343.9|7341.1|3
1624582450000|2021-06-25 00:54:10|7344.4|7341.6|7343.9|7341.1|7344.8|7342|7343.9|7341.1|7
1624582460000|2021-06-25 00:54:20|7344.4|7341.6|7344.8|7342|7344.8|7342|7344.4|7341.6|14
1624582470000|2021-06-25 00:54:30|7344.4|7341.6|7344.8|7342|7344.8|7342|7344.4|7341.6|2
1624582480000|2021-06-25 00:54:40|7344.4|7341.6|7344.8|7342|7344.8|7342|7344.4|7341.6|0
1624582490000|2021-06-25 00:54:50|||||||||3
1624582500000|2021-06-25 00:55:00|7344.4|7341.6|7344.8|7342|7344.8|7342|7343.9|7341.1|5
1624582510000|2021-06-25 00:55:10|7344.4|7341.6|7343.9|7341.1|7344.4|7341.6|7343.9|7341.1|1
1624582520000|2021-06-25 00:55:20|7344.8|7342|7344.8|7342|7344.8|7342|7344.3|7341.5|6
1624582530000|2021-06-25 00:55:30|7344.7|7341.9|7343.8|7341|7344.7|7341.9|7343.8|7341|22
1624582540000|2021-06-25 00:55:40|||||||||2
1624582550000|2021-06-25 00:55:50|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|18
1624582570000|2021-06-25 00:56:10|7342.9|7340.1|7343.8|7341|7343.8|7341|7342.9|7340.1|47
1624582590000|2021-06-25 00:56:30|7343|7340.2|7342.8|7340|7343|7340.2|7342.8|7340|6
1624582620000|2021-06-25 00:57:00|7342.3|7339.5|7339.8|7337|7342.3|7339.5|7339.8|7337|132
1624582630000|2021-06-25 00:57:10|7340.8|7338|7340.8|7338|7340.8|7338|7340.3|7337.5|6
1624582640000|2021-06-25 00:57:20|||||||||4
1624582650000|2021-06-25 00:57:30|7339.9|7337.1|7339.8|7337|7339.9|7337.1|7339.8|7337|27
1624582660000|2021-06-25 00:57:40|7339.3|7336.5|7339.8|7337|7339.8|7337|7339.3|7336.5|24
1624582670000|2021-06-25 00:57:50|7338.8|7336|7339.8|7337|7339.8|7337|7338.8|7336|11
1624582680000|2021-06-25 00:58:00|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7
1624582690000|2021-06-25 00:58:10|7338.9|7336.1|7338.8|7336|7339.8|7337|7338.8|7336|6
1624582700000|2021-06-25 00:58:20|7339.3|7336.5|7339.8|7337|7339.8|7337|7339.3|7336.5|2
1624582710000|2021-06-25 00:58:30|||||||||2
1624582720000|2021-06-25 00:58:40|||||||||1
1624582730000|2021-06-25 00:58:50|||||||||1
1624582740000|2021-06-25 00:59:00|||||||||2
1624582750000|2021-06-25 00:59:10|7339.3|7336.5|7338.8|7336|7339.3|7336.5|7338.8|7336|9
1624582760000|2021-06-25 00:59:20|7339.3|7336.5|7338.8|7336|7339.3|7336.5|7338.8|7336|16
1624582770000|2021-06-25 00:59:30|7339.7|7336.9|7340.3|7337.5|7340.7|7337.9|7338.8|7336|25
1624582780000|2021-06-25 00:59:40|7340.8|7338|7340.8|7338|7340.8|7338|7340.8|7338|0
1624582790000|2021-06-25 00:59:50|7340.3|7337.5|7340.8|7338|7340.8|7338|7339.8|7337|5
1624582800000|2021-06-25 01:00:00|7340.3|7337.5|7344.8|7342|7344.8|7342|7339.8|7337|63
1624582810000|2021-06-25 01:00:10|7344.3|7341.5|7343.8|7341|7344.8|7342|7342.8|7340|92
1624582820000|2021-06-25 01:00:20|7343.7|7340.9|7344.8|7342|7344.8|7342|7342.8|7340|14
1624582830000|2021-06-25 01:00:30|7344.3|7341.5|7343.8|7341|7344.3|7341.5|7343.8|7341|14
1624582840000|2021-06-25 01:00:40|7344.6|7341.8|7345.8|7343|7345.8|7343|7343.8|7341|76
1624582850000|2021-06-25 01:00:50|7345.7|7342.9|7344.8|7342|7345.8|7343|7344.8|7342|36
1624582860000|2021-06-25 01:01:00|7345.6|7342.8|7347.8|7345|7347.8|7345|7345.6|7342.8|67
1624582870000|2021-06-25 01:01:10|7347.7|7344.9|7348.7|7345.9|7348.8|7346|7347.7|7344.9|79
1624582880000|2021-06-25 01:01:20|7348.8|7346|7347.8|7345|7348.8|7346|7347.8|7345|54
1624582890000|2021-06-25 01:01:30|7347.9|7345.1|7349.8|7347|7350.7|7347.9|7347.8|7345|39
1624582900000|2021-06-25 01:01:40|7348.8|7346|7350.3|7347.5|7350.8|7348|7348.8|7346|71
1624582910000|2021-06-25 01:01:50|7349.8|7347|7350.8|7348|7350.8|7348|7349.8|7347|15
1624582920000|2021-06-25 01:02:00|7349.9|7347.1|7348.8|7346|7350.7|7347.9|7348.8|7346|61
1624582930000|2021-06-25 01:02:10|||||||||9
1624582940000|2021-06-25 01:02:20|7347.8|7345|7348.3|7345.5|7348.3|7345.5|7346.8|7344|15
1624582950000|2021-06-25 01:02:30|7348.7|7345.9|7347.8|7345|7348.8|7346|7347.7|7344.9|18
1624582960000|2021-06-25 01:02:40|7348.8|7346|7348.8|7346|7348.8|7346|7347.8|7345|37
1624582970000|2021-06-25 01:02:50|7349.2|7346.4|7349.8|7347|7349.8|7347|7348.8|7346|12
1624582980000|2021-06-25 01:03:00|7349.3|7346.5|7348.8|7346|7349.8|7347|7348.8|7346|32
1624582990000|2021-06-25 01:03:10|7349.2|7346.4|7348.8|7346|7349.8|7347|7348.8|7346|13
1624583000000|2021-06-25 01:03:20|7348.9|7346.1|7348.8|7346|7349.8|7347|7348.8|7346|11
1624583010000|2021-06-25 01:03:30|7349.8|7347|7349.8|7347|7349.8|7347|7349.3|7346.5|13
1624583020000|2021-06-25 01:03:40|7349.3|7346.5|7349.3|7346.5|7349.8|7347|7348.8|7346|6
1624583030000|2021-06-25 01:03:50|7349.8|7347|7349.8|7347|7349.8|7347|7348.8|7346|13
1624583040000|2021-06-25 01:04:00|7349.3|7346.5|7350.3|7347.5|7350.8|7348|7348.8|7346|47
1624583050000|2021-06-25 01:04:10|7349.8|7347|7350.8|7348|7350.8|7348|7349.8|7347|8
1624583060000|2021-06-25 01:04:20|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|6
1624583070000|2021-06-25 01:04:30|7350.8|7348|7350.3|7347.5|7350.8|7348|7350.3|7347.5|15
1624583080000|2021-06-25 01:04:40|7350.8|7348|7350.8|7348|7351.7|7348.9|7350.7|7347.9|92
1624583090000|2021-06-25 01:04:50|7349.8|7347|7349.8|7347|7349.8|7347|7348.8|7346|19
1624583100000|2021-06-25 01:05:00|7349.7|7346.9|7349.8|7347|7349.8|7347|7348.7|7345.9|26
1624583110000|2021-06-25 01:05:10|7350.7|7347.9|7350.8|7348|7351.7|7348.9|7350.7|7347.9|14
1624583120000|2021-06-25 01:05:20|7351.7|7348.9|7350.8|7348|7351.7|7348.9|7350.8|7348|15
1624583130000|2021-06-25 01:05:30|7349.8|7347|7351.7|7348.9|7351.7|7348.9|7349.8|7347|21
1624583140000|2021-06-25 01:05:40|7351.8|7349|7351.8|7349|7351.8|7349|7351.7|7348.9|12
1624583150000|2021-06-25 01:05:50|7351.3|7348.5|7350.8|7348|7351.3|7348.5|7350.8|7348|11
1624583160000|2021-06-25 01:06:00|7350.9|7348.1|7350.8|7348|7351.7|7348.9|7350.8|7348|31
1624583170000|2021-06-25 01:06:10|7349.8|7347|7350.8|7348|7350.8|7348|7349.8|7347|6
1624583180000|2021-06-25 01:06:20|7350.3|7347.5|7349.8|7347|7350.3|7347.5|7349.8|7347|10
1624583190000|2021-06-25 01:06:30|7350.7|7347.9|7350.8|7348|7350.8|7348|7350.7|7347.9|12
1624583200000|2021-06-25 01:06:40|||||||||8
1624583210000|2021-06-25 01:06:50|||||||||4
1624583220000|2021-06-25 01:07:00|7350.7|7347.9|7350.8|7348|7350.8|7348|7350.7|7347.9|12
1624583230000|2021-06-25 01:07:10|7350.3|7347.5|7350.8|7348|7350.8|7348|7349.8|7347|17
1624583240000|2021-06-25 01:07:20|7351.2|7348.4|7351.3|7348.5|7351.8|7349|7350.8|7348|27
1624583250000|2021-06-25 01:07:30|7350.8|7348|7351.8|7349|7351.8|7349|7350.8|7348|13
1624583260000|2021-06-25 01:07:40|||||||||11
1624583270000|2021-06-25 01:07:50|||||||||20
1624583280000|2021-06-25 01:08:00|7352.3|7349.5|7351.8|7349|7352.7|7349.9|7351.8|7349|11
1624583290000|2021-06-25 01:08:10|7352.3|7349.5|7351.8|7349|7352.8|7350|7351.8|7349|49
1624583310000|2021-06-25 01:08:30|7352.3|7349.5|7351.8|7349|7352.8|7350|7350.8|7348|17
1624583320000|2021-06-25 01:08:40|7351.7|7348.9|7350.8|7348|7351.8|7349|7349.8|7347|25
1624583330000|2021-06-25 01:08:50|7349.8|7347|7349.8|7347|7350.8|7348|7349.8|7347|14
1624583340000|2021-06-25 01:09:00|7350.3|7347.5|7349.8|7347|7350.8|7348|7349.8|7347|12
1624583350000|2021-06-25 01:09:10|7349.7|7346.9|7347.8|7345|7349.7|7346.9|7347.8|7345|24
1624583360000|2021-06-25 01:09:20|7346.8|7344|7345.8|7343|7350.1|7345|7344.9|7340.1|180
1624583370000|2021-06-25 01:09:30|7346.7|7343.9|7345.8|7343|7346.8|7344|7345.8|7343|77
1624583380000|2021-06-25 01:09:40|||||||||6
1624583390000|2021-06-25 01:09:50|7346.7|7343.9|7346.3|7343.5|7346.8|7344|7345.8|7343|24
1624583400000|2021-06-25 01:10:00|7345.8|7343|7346.8|7344|7346.8|7344|7345.8|7343|13
1624583410000|2021-06-25 01:10:10|7346.3|7343.5|7345.8|7343|7346.8|7344|7345.7|7342.9|27
1624583420000|2021-06-25 01:10:20|||||||||4
1624583430000|2021-06-25 01:10:30|7346.7|7343.9|7347.8|7345|7347.8|7345|7346.7|7343.9|11
1624583440000|2021-06-25 01:10:40|7347.3|7344.5|7347.8|7345|7347.8|7345|7346.8|7344|14
1624583450000|2021-06-25 01:10:50|7348.7|7345.9|7349.8|7347|7350.7|7347.9|7348.7|7345.9|30
1624583460000|2021-06-25 01:11:00|7350.7|7347.9|7349.8|7347|7350.8|7348|7349.8|7347|28
1624583470000|2021-06-25 01:11:10|7350.3|7347.5|7348.8|7346|7350.3|7347.5|7348.8|7346|29
1624583480000|2021-06-25 01:11:20|7349.3|7346.5|7349.8|7347|7349.8|7347|7348.8|7346|21
1624583490000|2021-06-25 01:11:30|7350.2|7347.4|7349.8|7347|7350.2|7347.4|7349.8|7347|7
1624583500000|2021-06-25 01:11:40|7349.7|7346.9|7347.8|7345|7349.7|7346.9|7347.7|7344.9|32
1624583510000|2021-06-25 01:11:50|7347.9|7345.1|7348.7|7345.9|7348.7|7345.9|7347.9|7345.1|4
1624583520000|2021-06-25 01:12:00|7348.3|7345.5|7348.3|7345.5|7348.8|7346|7347.8|7345|10
1624583530000|2021-06-25 01:12:10|7348.7|7345.9|7348.3|7345.5|7348.7|7345.9|7348.3|7345.5|0
1624583540000|2021-06-25 01:12:20|7348.7|7345.9|7348.3|7345.5|7348.7|7345.9|7347.8|7345|17
1624583550000|2021-06-25 01:12:30|7347.9|7345.1|7348.3|7345.5|7348.7|7345.9|7347.8|7345|4
1624583560000|2021-06-25 01:12:40|7347.8|7345|7348.3|7345.5|7348.3|7345.5|7347.8|7345|3
1624583570000|2021-06-25 01:12:50|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|7347.8|7345|6
1624583580000|2021-06-25 01:13:00|7348.3|7345.5|7348.7|7345.9|7348.8|7346|7348.3|7345.5|1
1624583590000|2021-06-25 01:13:10|7348.3|7345.5|7347.7|7344.9|7348.3|7345.5|7347.7|7344.9|3
1624583610000|2021-06-25 01:13:30|7347.3|7344.5|7347.7|7344.9|7347.7|7344.9|7347.3|7344.5|8
1624583620000|2021-06-25 01:13:40|||||||||2
1624583630000|2021-06-25 01:13:50|7347.3|7344.5|7347.7|7344.9|7347.7|7344.9|7347.3|7344.5|1
1624583640000|2021-06-25 01:14:00|7347.8|7345|7348.7|7345.9|7348.7|7345.9|7347.8|7345|9
1624583650000|2021-06-25 01:14:10|7348.8|7346|7348.7|7345.9|7348.8|7346|7348.7|7345.9|5
1624583660000|2021-06-25 01:14:20|7348.8|7346|7348.7|7345.9|7348.8|7346|7347.8|7345|23
1624583670000|2021-06-25 01:14:30|7347.8|7345|7348.7|7345.9|7348.8|7346|7347.8|7345|18
1624583680000|2021-06-25 01:14:40|7348.8|7346|7349.7|7346.9|7349.7|7346.9|7348.7|7345.9|31
1624583690000|2021-06-25 01:14:50|7350.6|7347.8|7350.7|7347.9|7350.7|7347.9|7349.8|7347|24
1624583700000|2021-06-25 01:15:00|7349.8|7347|7349.8|7347|7350.8|7348|7349.8|7347|8
1624583710000|2021-06-25 01:15:10|7349.7|7346.9|7348.8|7346|7349.7|7346.9|7348.8|7346|18
1624583720000|2021-06-25 01:15:20|7349.7|7346.9|7349.3|7346.5|7349.7|7346.9|7349.3|7346.5|6
1624583730000|2021-06-25 01:15:30|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349.3|7346.5|3
1624583740000|2021-06-25 01:15:40|7349.8|7347|7349.7|7346.9|7349.8|7347|7349.7|7346.9|1
1624583750000|2021-06-25 01:15:50|7348.9|7346.1|7348.8|7346|7349.8|7347|7348.8|7346|19
1624583760000|2021-06-25 01:16:00|7348.9|7346.1|7349.7|7346.9|7349.8|7347|7348.9|7346.1|7
1624583770000|2021-06-25 01:16:10|7349.3|7346.5|7349.7|7346.9|7349.7|7346.9|7348.8|7346|5
1624583780000|2021-06-25 01:16:20|7349.8|7347|7349.8|7347|7349.8|7347|7349.7|7346.9|1
1624583790000|2021-06-25 01:16:30|7349.7|7346.9|7349.3|7346.5|7349.8|7347|7348.8|7346|3
1624583800000|2021-06-25 01:16:40|7349.7|7346.9|7349.3|7346.5|7349.8|7347|7348.8|7346|4
1624583810000|2021-06-25 01:16:50|7348.9|7346.1|7348.8|7346|7349.7|7346.9|7348.8|7346|1
1624583820000|2021-06-25 01:17:00|7349.2|7346.4|7350.7|7347.9|7350.7|7347.9|7348.9|7346.1|29
1624583830000|2021-06-25 01:17:10|7350.3|7347.5|7350.7|7347.9|7350.8|7348|7349.8|7347|13
1624583840000|2021-06-25 01:17:20|||||||||9
1624583850000|2021-06-25 01:17:30|7350.2|7347.4|7350.7|7347.9|7350.7|7347.9|7349.8|7347|16
1624583860000|2021-06-25 01:17:40|7350.3|7347.5|7350.7|7347.9|7350.8|7348|7350.3|7347.5|6
1624583870000|2021-06-25 01:17:50|7350.8|7348|7350.7|7347.9|7350.8|7348|7349.8|7347|9
1624583880000|2021-06-25 01:18:00|7349.8|7347|7350.3|7347.5|7350.7|7347.9|7349.8|7347|27
1624583890000|2021-06-25 01:18:10|7349.8|7347|7349.7|7346.9|7349.8|7347|7349.7|7346.9|2
1624583900000|2021-06-25 01:18:20|7348.8|7346|7348.7|7345.9|7348.8|7346|7348.7|7345.9|7
1624583910000|2021-06-25 01:18:30|7349.2|7346.4|7348.8|7346|7349.3|7346.5|7348.8|7346|5
1624583920000|2021-06-25 01:18:40|7348.7|7345.9|7349.7|7346.9|7349.8|7347|7347.2|7344.4|75
1624583930000|2021-06-25 01:18:50|7349.8|7347|7349.7|7346.9|7350.7|7347.9|7348.8|7346|37
1624583940000|2021-06-25 01:19:00|7349.8|7347|7348.8|7346|7350.3|7347.5|7348.8|7346|34
1624583950000|2021-06-25 01:19:10|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|16
1624583960000|2021-06-25 01:19:20|7348.8|7346|7348.8|7346|7349.7|7346.9|7348.8|7346|8
1624583970000|2021-06-25 01:19:30|7348.9|7346.1|7350.7|7347.9|7350.7|7347.9|7348.9|7346.1|14
1624583980000|2021-06-25 01:19:40|7349.9|7347.1|7351.7|7348.9|7351.7|7348.9|7349.8|7347|38
1624583990000|2021-06-25 01:19:50|7350.9|7348.1|7350.3|7347.5|7351.3|7348.5|7349.8|7347|33
1624584000000|2021-06-25 01:20:00|7350.7|7347.9|7348.7|7345.9|7350.7|7347.9|7348.7|7345.9|8
1624584010000|2021-06-25 01:20:10|7348.8|7346|7348.7|7345.9|7348.8|7346|7347.8|7345|12
1624584020000|2021-06-25 01:20:20|7348.3|7345.5|7347.7|7344.9|7348.8|7346|7347.7|7344.9|29
1624584030000|2021-06-25 01:20:30|7347.8|7345|7346.7|7343.9|7348.7|7345.9|7346.7|7343.9|33
1624584040000|2021-06-25 01:20:40|7346.3|7343.5|7346.7|7343.9|7346.8|7344|7345.8|7343|8
1624584050000|2021-06-25 01:20:50|7346.3|7343.5|7345.8|7343|7346.3|7343.5|7345.7|7342.9|6
1624584060000|2021-06-25 01:21:00|7345.7|7342.9|7346.7|7343.9|7346.7|7343.9|7345.7|7342.9|51
1624584070000|2021-06-25 01:21:10|7345.9|7343.1|7346.7|7343.9|7346.7|7343.9|7345.8|7343|5
1624584080000|2021-06-25 01:21:20|7346.2|7343.4|7348.6|7345.8|7348.6|7345.8|7346.2|7343.4|150
1624584090000|2021-06-25 01:21:30|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|7347.7|7344.9|22
1624584100000|2021-06-25 01:21:40|7347.7|7344.9|7348.2|7345.4|7348.7|7345.9|7347.7|7344.9|17
1624584110000|2021-06-25 01:21:50|7348.7|7345.9|7347.7|7344.9|7349.7|7346.9|7347.7|7344.9|58
1624584120000|2021-06-25 01:22:00|||||||||4
1624584130000|2021-06-25 01:22:10|7346.9|7344.1|7347.3|7344.5|7347.7|7344.9|7346.7|7343.9|17
1624584140000|2021-06-25 01:22:20|7347.7|7344.9|7346.8|7344|7347.7|7344.9|7346.7|7343.9|24
1624584150000|2021-06-25 01:22:30|7347.7|7344.9|7346.7|7343.9|7347.7|7344.9|7346.7|7343.9|2
1624584160000|2021-06-25 01:22:40|7345.9|7343.1|7347.3|7344.5|7347.7|7344.9|7345.9|7343.1|9
1624584170000|2021-06-25 01:22:50|7346.8|7344|7346.8|7344|7347.7|7344.9|7346.7|7343.9|9
1624584180000|2021-06-25 01:23:00|7347.7|7344.9|7347.7|7344.9|7347.8|7345|7346.8|7344|6
1624584190000|2021-06-25 01:23:10|7347.3|7344.5|7347.7|7344.9|7347.7|7344.9|7347.2|7344.4|3
1624584200000|2021-06-25 01:23:20|7347.3|7344.5|7346.7|7343.9|7347.7|7344.9|7346.7|7343.9|5
1624584220000|2021-06-25 01:23:40|7347.3|7344.5|7347.7|7344.9|7347.7|7344.9|7346.8|7344|4
1624584230000|2021-06-25 01:23:50|7346.8|7344|7347.7|7344.9|7347.8|7345|7346.8|7344|2
1624584240000|2021-06-25 01:24:00|||||||||2
1624584250000|2021-06-25 01:24:10|7347.3|7344.5|7346.7|7343.9|7347.7|7344.9|7346.7|7343.9|3
1624584260000|2021-06-25 01:24:20|7346.8|7344|7346.7|7343.9|7346.8|7344|7346.7|7343.9|7
1624584270000|2021-06-25 01:24:30|7345.8|7343|7345.7|7342.9|7345.8|7343|7345.7|7342.9|24
1624584280000|2021-06-25 01:24:40|||||||||3
1624584290000|2021-06-25 01:24:50|7346.6|7343.8|7346.7|7343.9|7346.7|7343.9|7346.6|7343.8|7
1624584300000|2021-06-25 01:25:00|||||||||6
1624584310000|2021-06-25 01:25:10|7346.8|7344|7349.3|7346.5|7349.3|7346.5|7346.8|7344|57
1624584320000|2021-06-25 01:25:20|7349.7|7346.9|7350.2|7347.4|7350.6|7347.8|7349.7|7346.9|16
1624584330000|2021-06-25 01:25:30|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|7349.7|7346.9|13
1624584340000|2021-06-25 01:25:40|7349.8|7347|7350.7|7347.9|7350.7|7347.9|7349.8|7347|8
1624584350000|2021-06-25 01:25:50|7350.8|7348|7350.7|7347.9|7350.8|7348|7350.7|7347.9|15
1624584360000|2021-06-25 01:26:00|||||||||4
1624584370000|2021-06-25 01:26:10|7351.2|7348.4|7352.7|7349.9|7352.7|7349.9|7351.2|7348.4|49
1624584380000|2021-06-25 01:26:20|7351.8|7349|7351.8|7349|7351.8|7349|7351.7|7348.9|23
1624584390000|2021-06-25 01:26:30|7351.7|7348.9|7351.8|7349|7352.2|7349.4|7351.7|7348.9|8
1624584400000|2021-06-25 01:26:40|7352.7|7349.9|7352.2|7349.4|7352.7|7349.9|7351.8|7349|21
1624584410000|2021-06-25 01:26:50|7352.7|7349.9|7352.6|7349.8|7352.7|7349.9|7351.8|7349|27
1624584420000|2021-06-25 01:27:00|7352.2|7349.4|7350.8|7348|7352.6|7349.8|7350.8|7348|69
1624584430000|2021-06-25 01:27:10|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|0
1624584440000|2021-06-25 01:27:20|7351.6|7348.8|7351.7|7348.9|7351.7|7348.9|7351.2|7348.4|9
1624584450000|2021-06-25 01:27:30|7351.6|7348.8|7351.7|7348.9|7351.8|7349|7351.6|7348.8|16
1624584460000|2021-06-25 01:27:40|7351.6|7348.8|7350.8|7348|7351.7|7348.9|7350.7|7347.9|4
1624584470000|2021-06-25 01:27:50|7350.7|7347.9|7349.7|7346.9|7350.7|7347.9|7349.7|7346.9|7
1624584480000|2021-06-25 01:28:00|||||||||2
1624584490000|2021-06-25 01:28:10|7349.8|7347|7350.7|7347.9|7350.7|7347.9|7349.8|7347|9
1624584500000|2021-06-25 01:28:20|||||||||8
1624584520000|2021-06-25 01:28:40|7350.8|7348|7350.7|7347.9|7350.8|7348|7350.7|7347.9|6
1624584540000|2021-06-25 01:29:00|7351.6|7348.8|7351.7|7348.9|7351.7|7348.9|7351.6|7348.8|13
1624584550000|2021-06-25 01:29:10|||||||||4
1624584560000|2021-06-25 01:29:20|||||||||2
1624584570000|2021-06-25 01:29:30|7351.3|7348.5|7351.7|7348.9|7351.7|7348.9|7351.2|7348.4|1
1624584580000|2021-06-25 01:29:40|7350.9|7348.1|7351.7|7348.9|7351.7|7348.9|7350.7|7347.9|9
1624584590000|2021-06-25 01:29:50|7351.8|7349|7351.7|7348.9|7351.8|7349|7351.7|7348.9|3
1624584600000|2021-06-25 01:30:00|7351.8|7349|7352.7|7349.9|7353.7|7350.9|7351.8|7349|68
1624584610000|2021-06-25 01:30:10|7352.6|7349.8|7351.7|7348.9|7352.6|7349.8|7350.7|7347.9|42
1624584620000|2021-06-25 01:30:20|7352.6|7349.8|7351.7|7348.9|7352.6|7349.8|7351.7|7348.9|23
1624584630000|2021-06-25 01:30:30|7351.6|7348.8|7350.7|7347.9|7351.7|7348.9|7350.6|7347.8|9
1624584640000|2021-06-25 01:30:40|7351.1|7348.3|7351.7|7348.9|7351.7|7348.9|7351.1|7348.3|3
1624584650000|2021-06-25 01:30:50|7351.6|7348.8|7350.7|7347.9|7351.6|7348.8|7350.7|7347.9|10
1624584660000|2021-06-25 01:31:00|||||||||2
1624584670000|2021-06-25 01:31:10|||||||||2
1624584680000|2021-06-25 01:31:20|||||||||5
1624584690000|2021-06-25 01:31:30|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|6
1624584700000|2021-06-25 01:31:40|7350.8|7348|7351.2|7348.4|7351.6|7348.8|7350.7|7347.9|6
1624584710000|2021-06-25 01:31:50|7350.8|7348|7350.7|7347.9|7351.2|7348.4|7350.7|7347.9|3
1624584720000|2021-06-25 01:32:00|7351.6|7348.8|7351.7|7348.9|7351.7|7348.9|7350.8|7348|8
1624584730000|2021-06-25 01:32:10|||||||||1
1624584740000|2021-06-25 01:32:20|7350.8|7348|7351.7|7348.9|7351.7|7348.9|7350.8|7348|28
1624584760000|2021-06-25 01:32:40|7352.6|7349.8|7351.7|7348.9|7352.6|7349.8|7351.7|7348.9|15
1624584770000|2021-06-25 01:32:50|7350.6|7347.8|7350.7|7347.9|7350.7|7347.9|7350.6|7347.8|7
1624584780000|2021-06-25 01:33:00|7351.6|7348.8|7351.6|7348.8|7351.7|7348.9|7351.6|7348.8|11
1624584790000|2021-06-25 01:33:10|7351.2|7348.4|7351.7|7348.9|7351.7|7348.9|7350.6|7347.8|35
1624584800000|2021-06-25 01:33:20|7351.6|7348.8|7351.7|7348.9|7351.7|7348.9|7351.6|7348.8|1
1624584810000|2021-06-25 01:33:30|7351.6|7348.8|7351.7|7348.9|7351.7|7348.9|7351.6|7348.8|4
1624584820000|2021-06-25 01:33:40|7351.6|7348.8|7350.6|7347.8|7351.6|7348.8|7350.6|7347.8|35
1624584830000|2021-06-25 01:33:50|7350.7|7347.9|7350.7|7347.9|7351.6|7348.8|7350.7|7347.9|7
1624584840000|2021-06-25 01:34:00|7351.1|7348.3|7351.6|7348.8|7351.6|7348.8|7350.7|7347.9|18
1624584850000|2021-06-25 01:34:10|||||||||1
1624584860000|2021-06-25 01:34:20|7351.2|7348.4|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|9
1624584870000|2021-06-25 01:34:30|7351.7|7348.9|7351.6|7348.8|7351.7|7348.9|7351.6|7348.8|9
1624584880000|2021-06-25 01:34:40|7351.2|7348.4|7351.2|7348.4|7351.7|7348.9|7350.7|7347.9|35
1624584890000|2021-06-25 01:34:50|7351.1|7348.3|7351.6|7348.8|7351.7|7348.9|7351.1|7348.3|1
1624584900000|2021-06-25 01:35:00|7351.7|7348.9|7351.7|7348.9|7352.1|7349.3|7351.6|7348.8|23
1624584910000|2021-06-25 01:35:10|7352.1|7349.3|7351.7|7348.9|7352.7|7349.9|7351.7|7348.9|27
1624584920000|2021-06-25 01:35:20|7351.6|7348.8|7350.7|7347.9|7351.6|7348.8|7350.6|7347.8|12
1624584930000|2021-06-25 01:35:30|7349.8|7347|7349.7|7346.9|7349.8|7347|7349.7|7346.9|11
1624584940000|2021-06-25 01:35:40|7349.6|7346.8|7348.7|7345.9|7349.7|7346.9|7348.7|7345.9|14
1624584950000|2021-06-25 01:35:50|7349.1|7346.3|7348.1|7345.3|7349.1|7346.3|7347.7|7344.9|37
1624584960000|2021-06-25 01:36:00|7348.6|7345.8|7347.7|7344.9|7348.6|7345.8|7347.7|7344.9|25
1624584970000|2021-06-25 01:36:10|7348.2|7345.4|7348.6|7345.8|7348.7|7345.9|7347.7|7344.9|9
1624584980000|2021-06-25 01:36:20|7348.7|7345.9|7349.6|7346.8|7349.6|7346.8|7348.7|7345.9|5
1624584990000|2021-06-25 01:36:30|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349.6|7346.8|5
1624585000000|2021-06-25 01:36:40|7349.2|7346.4|7349.6|7346.8|7349.7|7346.9|7349.1|7346.3|2
1624585010000|2021-06-25 01:36:50|7348.7|7345.9|7349.7|7346.9|7349.7|7346.9|7348.7|7345.9|11
1624585020000|2021-06-25 01:37:00|7349.6|7346.8|7349.7|7346.9|7349.7|7346.9|7349.6|7346.8|2
1624585030000|2021-06-25 01:37:10|7350.6|7347.8|7350.7|7347.9|7350.7|7347.9|7349.7|7346.9|16
1624585040000|2021-06-25 01:37:20|7350.2|7347.4|7349.7|7346.9|7350.7|7347.9|7349.7|7346.9|13
1624585060000|2021-06-25 01:37:40|7349.2|7346.4|7349.7|7346.9|7349.7|7346.9|7348.7|7345.9|13
1624585080000|2021-06-25 01:38:00|7350.1|7347.3|7349.7|7346.9|7350.2|7347.4|7349.7|7346.9|11
1624585090000|2021-06-25 01:38:10|||||||||1
1624585100000|2021-06-25 01:38:20|7350.1|7347.3|7349.7|7346.9|7350.1|7347.3|7349.7|7346.9|2
1624585110000|2021-06-25 01:38:30|7350.1|7347.3|7350.2|7347.4|7350.6|7347.8|7350.1|7347.3|1
1624585120000|2021-06-25 01:38:40|7349.8|7347|7349.7|7346.9|7350.2|7347.4|7349.7|7346.9|2
1624585140000|2021-06-25 01:39:00|7349.6|7346.8|7346.8|7344|7349.6|7346.8|7346.8|7344|41
1624585150000|2021-06-25 01:39:10|7346.7|7343.9|7345.7|7342.9|7346.7|7343.9|7344.8|7342|34
1624585160000|2021-06-25 01:39:20|7345.8|7343|7346.7|7343.9|7346.7|7343.9|7345.8|7343|31
1624585170000|2021-06-25 01:39:30|7346.6|7343.8|7344.7|7341.9|7346.6|7343.8|7343.8|7341|27
1624585180000|2021-06-25 01:39:40|7344.3|7341.5|7342.7|7339.9|7344.3|7341.5|7342.7|7339.9|35
1624585190000|2021-06-25 01:39:50|7342.8|7340|7341.8|7339|7343.7|7340.9|7341.8|7339|73
1624585200000|2021-06-25 01:40:00|7340.9|7338.1|7340.8|7338|7340.9|7338.1|7338.8|7336|140
1624585210000|2021-06-25 01:40:10|7340.3|7337.5|7340.8|7338|7340.8|7338|7339.8|7337|36
1624585220000|2021-06-25 01:40:20|7340.3|7337.5|7340.8|7338|7340.8|7338|7340.3|7337.5|17
1624585230000|2021-06-25 01:40:30|7341.7|7338.9|7341.3|7338.5|7341.8|7339|7341.3|7338.5|20
1624585240000|2021-06-25 01:40:40|7340.8|7338|7340.8|7338|7342.3|7339.5|7340.8|7338|16
1624585250000|2021-06-25 01:40:50|7340.9|7338.1|7341.8|7339|7341.8|7339|7340.9|7338.1|12
1624585260000|2021-06-25 01:41:00|7342.8|7340|7342.8|7340|7342.8|7340|7341.8|7339|31
1624585270000|2021-06-25 01:41:10|7342.3|7339.5|7342.8|7340|7342.8|7340|7341.8|7339|3
1624585280000|2021-06-25 01:41:20|7343.3|7340.5|7343.3|7340.5|7343.8|7341|7343.3|7340.5|6
1624585290000|2021-06-25 01:41:30|7343.7|7340.9|7343.8|7341|7343.8|7341|7343.3|7340.5|5
1624585300000|2021-06-25 01:41:40|7342.8|7340|7341.8|7339|7342.8|7340|7341.8|7339|7
1624585310000|2021-06-25 01:41:50|7342.3|7339.5|7341.3|7338.5|7342.3|7339.5|7340.8|7338|25
1624585320000|2021-06-25 01:42:00|7340.8|7338|7338.8|7336|7340.8|7338|7338.8|7336|71
1624585330000|2021-06-25 01:42:10|7339.3|7336.5|7341.3|7338.5|7341.3|7338.5|7339.3|7336.5|36
1624585340000|2021-06-25 01:42:20|7341.7|7338.9|7341.8|7339|7342.8|7340|7340.8|7338|18
1624585350000|2021-06-25 01:42:30|7341.9|7339.1|7342.8|7340|7342.8|7340|7341.9|7339.1|3
1624585360000|2021-06-25 01:42:40|7342.9|7340.1|7342.8|7340|7342.9|7340.1|7342.8|7340|1
1624585370000|2021-06-25 01:42:50|7343.3|7340.5|7343.8|7341|7343.8|7341|7343.3|7340.5|0
1624585380000|2021-06-25 01:43:00|7343.4|7340.6|7342.8|7340|7343.8|7341|7342.8|7340|16
1624585390000|2021-06-25 01:43:10|||||||||3
1624585400000|2021-06-25 01:43:20|7342.4|7339.6|7341.8|7339|7342.4|7339.6|7341.3|7338.5|21
1624585410000|2021-06-25 01:43:30|7342.8|7340|7341.8|7339|7342.8|7340|7341.8|7339|9
1624585420000|2021-06-25 01:43:40|||||||||4
1624585430000|2021-06-25 01:43:50|7342.3|7339.5|7343.7|7340.9|7343.8|7341|7342.3|7339.5|35
1624585440000|2021-06-25 01:44:00|7342.8|7340|7342.7|7339.9|7343.3|7340.5|7342.7|7339.9|8
1624585450000|2021-06-25 01:44:10|7342.8|7340|7343.7|7340.9|7343.8|7341|7342.8|7340|9
1624585460000|2021-06-25 01:44:20|||||||||3
1624585470000|2021-06-25 01:44:30|||||||||2
1624585480000|2021-06-25 01:44:40|7343.3|7340.5|7342.7|7339.9|7343.3|7340.5|7342.7|7339.9|13
1624585500000|2021-06-25 01:45:00|7341.8|7339|7340.7|7337.9|7342.7|7339.9|7340.7|7337.9|17
1624585510000|2021-06-25 01:45:10|7341.7|7338.9|7341.7|7338.9|7341.8|7339|7340.7|7337.9|280
1624585520000|2021-06-25 01:45:20|7341.2|7338.4|7340.7|7337.9|7341.2|7338.4|7340.7|7337.9|3
1624585530000|2021-06-25 01:45:30|||||||||2
1624585540000|2021-06-25 01:45:40|7340.6|7337.8|7339.7|7336.9|7340.7|7337.9|7339.7|7336.9|59
1624585550000|2021-06-25 01:45:50|7340.5|7337.7|7341.2|7338.4|7341.7|7338.9|7339.7|7336.9|9
1624585560000|2021-06-25 01:46:00|7341.6|7338.8|7341.2|7338.4|7341.6|7338.8|7340.7|7337.9|2
1624585570000|2021-06-25 01:46:10|7341.3|7338.5|7340.7|7337.9|7341.7|7338.9|7339.8|7337|20
1624585580000|2021-06-25 01:46:20|7340.8|7338|7341.7|7338.9|7341.7|7338.9|7340.7|7337.9|5
1624585590000|2021-06-25 01:46:30|7341.3|7338.5|7341.7|7338.9|7341.7|7338.9|7341.2|7338.4|0
1624585600000|2021-06-25 01:46:40|7342.1|7339.3|7342.2|7339.4|7342.7|7339.9|7342.1|7339.3|7
1624585610000|2021-06-25 01:46:50|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|1
1624585630000|2021-06-25 01:47:10|||||||||3
1624585640000|2021-06-25 01:47:20|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|2
1624585650000|2021-06-25 01:47:30|7342.1|7339.3|7342.7|7339.9|7342.7|7339.9|7341.7|7338.9|16
1624585660000|2021-06-25 01:47:40|7342.3|7339.5|7341.6|7338.8|7342.3|7339.5|7341.2|7338.4|13
1624585670000|2021-06-25 01:47:50|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|7340.8|7338|7
1624585680000|2021-06-25 01:48:00|7342.7|7339.9|7341.7|7338.9|7342.7|7339.9|7341.7|7338.9|5
1624585690000|2021-06-25 01:48:10|7340.8|7338|7340.8|7338|7340.8|7338|7340.8|7338|4
1624585700000|2021-06-25 01:48:20|7341.7|7338.9|7341.6|7338.8|7342.7|7339.9|7340.8|7338|17
1624585710000|2021-06-25 01:48:30|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|0
1624585720000|2021-06-25 01:48:40|7341.6|7338.8|7341.7|7338.9|7341.7|7338.9|7341.6|7338.8|0
1624585730000|2021-06-25 01:48:50|7341.6|7338.8|7340.7|7337.9|7341.6|7338.8|7340.7|7337.9|7
1624585740000|2021-06-25 01:49:00|7341.5|7338.7|7341.7|7338.9|7341.7|7338.9|7341.5|7338.7|18
1624585750000|2021-06-25 01:49:10|7341.3|7338.5|7341.1|7338.3|7341.6|7338.8|7340.8|7338|5
1624585760000|2021-06-25 01:49:20|7341.6|7338.8|7341.7|7338.9|7341.7|7338.9|7341.6|7338.8|0
1624585780000|2021-06-25 01:49:40|||||||||4
1624585790000|2021-06-25 01:49:50|7341.6|7338.8|7341.1|7338.3|7341.6|7338.8|7340.7|7337.9|12
1624585800000|2021-06-25 01:50:00|7341.2|7338.4|7340.7|7337.9|7341.7|7338.9|7340.7|7337.9|1
1624585810000|2021-06-25 01:50:10|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|7339.3|7336.5|23
1624585820000|2021-06-25 01:50:20|7340.5|7337.7|7339.7|7336.9|7340.7|7337.9|7339.7|7336.9|10
1624585830000|2021-06-25 01:50:30|7338.8|7336|7339.7|7336.9|7339.7|7336.9|7338.7|7335.9|13
1624585840000|2021-06-25 01:50:40|7340.1|7337.3|7340.7|7337.9|7340.7|7337.9|7340.1|7337.3|5
1624585850000|2021-06-25 01:50:50|7339.8|7337|7339.7|7336.9|7339.8|7337|7339.7|7336.9|12
1624585860000|2021-06-25 01:51:00|7340.6|7337.8|7339.7|7336.9|7340.6|7337.8|7339.7|7336.9|7
1624585870000|2021-06-25 01:51:10|7340.5|7337.7|7340.7|7337.9|7340.7|7337.9|7340.5|7337.7|8
1624585880000|2021-06-25 01:51:20|7340.5|7337.7|7339.7|7336.9|7340.5|7337.7|7339.7|7336.9|6
1624585890000|2021-06-25 01:51:30|7340.6|7337.8|7339.7|7336.9|7340.6|7337.8|7339.7|7336.9|15
1624585900000|2021-06-25 01:51:40|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|2
1624585910000|2021-06-25 01:51:50|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|7339.5|7336.7|6
1624585920000|2021-06-25 01:52:00|7339.6|7336.8|7339.1|7336.3|7339.6|7336.8|7338.7|7335.9|37
1624585930000|2021-06-25 01:52:10|7338.7|7335.9|7339.1|7336.3|7339.1|7336.3|7338.6|7335.8|14
1624585940000|2021-06-25 01:52:20|7338.7|7335.9|7338.5|7335.7|7338.7|7335.9|7338.5|7335.7|25
1624585950000|2021-06-25 01:52:30|7338.6|7335.8|7338.5|7335.7|7338.6|7335.8|7338.1|7335.3|7
1624585960000|2021-06-25 01:52:40|7338.1|7335.3|7338.5|7335.7|7338.7|7335.9|7337.7|7334.9|11
1624585970000|2021-06-25 01:52:50|7338.6|7335.8|7339.1|7336.3|7339.6|7336.8|7338.5|7335.7|19
1624585980000|2021-06-25 01:53:00|7338.7|7335.9|7338.7|7335.9|7338.7|7335.9|7338.6|7335.8|1
1624585990000|2021-06-25 01:53:10|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|4
1624586000000|2021-06-25 01:53:20|7339.6|7336.8|7339.5|7336.7|7339.7|7336.9|7339.5|7336.7|12
1624586010000|2021-06-25 01:53:30|7338.7|7335.9|7338.6|7335.8|7338.7|7335.9|7338.6|7335.8|4
1624586020000|2021-06-25 01:53:40|7338.7|7335.9|7338.7|7335.9|7338.7|7335.9|7338.5|7335.7|17
1624586030000|2021-06-25 01:53:50|||||||||2
1624586040000|2021-06-25 01:54:00|7339.5|7336.7|7339.6|7336.8|7339.6|7336.8|7339.5|7336.7|9
1624586050000|2021-06-25 01:54:10|7339.1|7336.3|7338.7|7335.9|7339.6|7336.8|7338.7|7335.9|3
1624586070000|2021-06-25 01:54:30|||||||||1
1624586080000|2021-06-25 01:54:40|7337.8|7335|7337.7|7334.9|7337.8|7335|7337.7|7334.9|4
1624586090000|2021-06-25 01:54:50|7337.5|7334.7|7337.5|7334.7|7338.5|7335.7|7337.5|7334.7|32
1624586100000|2021-06-25 01:55:00|7337.7|7334.9|7336.7|7333.9|7337.7|7334.9|7335.7|7332.9|56
1624586110000|2021-06-25 01:55:10|7335.7|7332.9|7334.7|7331.9|7335.7|7332.9|7334.7|7331.9|25
1624586120000|2021-06-25 01:55:20|7335.1|7332.3|7335.7|7332.9|7335.7|7332.9|7335.1|7332.3|25
1624586130000|2021-06-25 01:55:30|7335.6|7332.8|7335.7|7332.9|7335.7|7332.9|7335.2|7332.4|14
1624586140000|2021-06-25 01:55:40|||||||||8
1624586150000|2021-06-25 01:55:50|7335.6|7332.8|7333.7|7330.9|7335.6|7332.8|7333.7|7330.9|29
1624586160000|2021-06-25 01:56:00|7334.2|7331.4|7334.7|7331.9|7334.7|7331.9|7333.7|7330.9|25
1624586170000|2021-06-25 01:56:10|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|19
1624586180000|2021-06-25 01:56:20|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|1
1624586190000|2021-06-25 01:56:30|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|0
1624586200000|2021-06-25 01:56:40|7335.2|7332.4|7334.7|7331.9|7335.7|7332.9|7334.7|7331.9|9
1624586210000|2021-06-25 01:56:50|7335.5|7332.7|7335.7|7332.9|7335.7|7332.9|7335.2|7332.4|12
1624586220000|2021-06-25 01:57:00|||||||||13
1624586230000|2021-06-25 01:57:10|7336.5|7333.7|7335.7|7332.9|7336.7|7333.9|7335.7|7332.9|31
1624586240000|2021-06-25 01:57:20|7336.2|7333.4|7336.7|7333.9|7336.7|7333.9|7336.2|7333.4|8
1624586250000|2021-06-25 01:57:30|7337.6|7334.8|7336.7|7333.9|7337.7|7334.9|7336.7|7333.9|8
1624586260000|2021-06-25 01:57:40|7335.7|7332.9|7336.7|7333.9|7336.7|7333.9|7335.7|7332.9|15
1624586270000|2021-06-25 01:57:50|7336.5|7333.7|7336.7|7333.9|7336.7|7333.9|7336.5|7333.7|1
1624586280000|2021-06-25 01:58:00|||||||||1
1624586290000|2021-06-25 01:58:10|7337.1|7334.3|7336.7|7333.9|7337.7|7334.9|7336.7|7333.9|15
1624586300000|2021-06-25 01:58:20|7337.1|7334.3|7337.7|7334.9|7337.7|7334.9|7337.1|7334.3|9
1624586310000|2021-06-25 01:58:30|7337.6|7334.8|7337.7|7334.9|7337.7|7334.9|7337.6|7334.8|5
1624586320000|2021-06-25 01:58:40|||||||||1
1624586330000|2021-06-25 01:58:50|7337.6|7334.8|7336.7|7333.9|7337.6|7334.8|7336.7|7333.9|4
1624586340000|2021-06-25 01:59:00|||||||||7
1624586350000|2021-06-25 01:59:10|7337.2|7334.4|7336.7|7333.9|7337.7|7334.9|7336.7|7333.9|17
1624586360000|2021-06-25 01:59:20|7336.6|7333.8|7336.7|7333.9|7337.2|7334.4|7336.6|7333.8|8
1624586370000|2021-06-25 01:59:30|7336.5|7333.7|7335.7|7332.9|7336.7|7333.9|7335.7|7332.9|7
1624586380000|2021-06-25 01:59:40|7335.2|7332.4|7335.7|7332.9|7335.7|7332.9|7335.1|7332.3|8
1624586390000|2021-06-25 01:59:50|7335.6|7332.8|7336.1|7333.3|7336.7|7333.9|7335.5|7332.7|18
1624586400000|2021-06-25 02:00:00|7335.7|7332.9|7336.7|7333.9|7338.2|7335.4|7335.7|7332.9|56
1624586410000|2021-06-25 02:00:10|||||||||11
1624586430000|2021-06-25 02:00:30|7336.6|7333.8|7334.7|7331.9|7336.6|7333.8|7334.7|7331.9|12
1624586440000|2021-06-25 02:00:40|7334.2|7331.4|7333.1|7330.3|7334.7|7331.9|7332.6|7329.8|44
1624586450000|2021-06-25 02:00:50|7333.5|7330.7|7333.5|7330.7|7333.7|7330.9|7332.7|7329.9|19
1624586460000|2021-06-25 02:01:00|7332.7|7329.9|7332.7|7329.9|7333.5|7330.7|7332.7|7329.9|13
1624586470000|2021-06-25 02:01:10|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7331.6|7328.8|29
1624586480000|2021-06-25 02:01:20|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|14
1624586490000|2021-06-25 02:01:30|7332.5|7329.7|7332.6|7329.8|7332.7|7329.9|7332.5|7329.7|9
1624586500000|2021-06-25 02:01:40|7332.5|7329.7|7332.5|7329.7|7332.6|7329.8|7331.7|7328.9|9
1624586510000|2021-06-25 02:01:50|7332.6|7329.8|7332.7|7329.9|7332.7|7329.9|7332.6|7329.8|0
1624586520000|2021-06-25 02:02:00|7332.6|7329.8|7333.5|7330.7|7333.5|7330.7|7332.5|7329.7|6
1624586530000|2021-06-25 02:02:10|7333.6|7330.8|7333.7|7330.9|7333.7|7330.9|7333.5|7330.7|16
1624586540000|2021-06-25 02:02:20|7333.5|7330.7|7333.7|7330.9|7334.6|7331.8|7333.5|7330.7|5
1624586550000|2021-06-25 02:02:30|7334.1|7331.3|7333.7|7330.9|7334.5|7331.7|7333.7|7330.9|6
1624586560000|2021-06-25 02:02:40|7334.5|7331.7|7331.7|7328.9|7334.5|7331.7|7331.7|7328.9|23
1624586570000|2021-06-25 02:02:50|||||||||2
1624586580000|2021-06-25 02:03:00|7331.2|7328.4|7333.7|7330.9|7333.7|7330.9|7330.7|7327.9|60
1624586590000|2021-06-25 02:03:10|7334.1|7331.3|7334.7|7331.9|7334.7|7331.9|7333.6|7330.8|30
1624586600000|2021-06-25 02:03:20|7334.6|7331.8|7333.7|7330.9|7334.6|7331.8|7333.7|7330.9|5
1624586610000|2021-06-25 02:03:30|7332.8|7330|7333.7|7330.9|7333.7|7330.9|7332.7|7329.9|34
1624586620000|2021-06-25 02:03:40|7334.5|7331.7|7333.7|7330.9|7334.7|7331.9|7333.7|7330.9|9
1624586630000|2021-06-25 02:03:50|||||||||2
1624586640000|2021-06-25 02:04:00|7332.7|7329.9|7333.1|7330.3|7333.7|7330.9|7332.6|7329.8|30
1624586650000|2021-06-25 02:04:10|7332.7|7329.9|7332.6|7329.8|7332.7|7329.9|7332.6|7329.8|2
1624586660000|2021-06-25 02:04:20|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|8
1624586670000|2021-06-25 02:04:30|7332.6|7329.8|7331.6|7328.8|7332.7|7329.9|7331.6|7328.8|6
1624586680000|2021-06-25 02:04:40|7332.4|7329.6|7332.7|7329.9|7332.7|7329.9|7332.4|7329.6|10
1624586690000|2021-06-25 02:04:50|7333.5|7330.7|7331.7|7328.9|7333.5|7330.7|7331.7|7328.9|13
1624586700000|2021-06-25 02:05:00|7332.5|7329.7|7331.7|7328.9|7332.5|7329.7|7331.7|7328.9|8
1624586710000|2021-06-25 02:05:10|7332.5|7329.7|7331.7|7328.9|7332.5|7329.7|7331.7|7328.9|12
1624586720000|2021-06-25 02:05:20|7332.1|7329.3|7332.5|7329.7|7332.7|7329.9|7331.7|7328.9|18
1624586730000|2021-06-25 02:05:30|7332.7|7329.9|7334.5|7331.7|7334.7|7331.9|7332.6|7329.8|25
1624586740000|2021-06-25 02:05:40|7334.7|7331.9|7335.1|7332.3|7335.1|7332.3|7334.7|7331.9|9
1624586750000|2021-06-25 02:05:50|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|7334.6|7331.8|1
1624586760000|2021-06-25 02:06:00|7333.7|7330.9|7332.1|7329.3|7333.7|7330.9|7331.7|7328.9|38
1624586770000|2021-06-25 02:06:10|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|2
1624586790000|2021-06-25 02:06:30|7331.6|7328.8|7331.6|7328.8|7331.7|7328.9|7331.5|7328.7|4
1624586800000|2021-06-25 02:06:40|7331.7|7328.9|7331.6|7328.8|7331.7|7328.9|7331.5|7328.7|1
1624586810000|2021-06-25 02:06:50|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.5|7328.7|3
1624586820000|2021-06-25 02:07:00|7331.6|7328.8|7330.5|7327.7|7331.7|7328.9|7330.5|7327.7|16
1624586830000|2021-06-25 02:07:10|7330.6|7327.8|7330.7|7327.9|7331.6|7328.8|7330.6|7327.8|12
1624586840000|2021-06-25 02:07:20|7330.6|7327.8|7330.5|7327.7|7330.7|7327.9|7330.5|7327.7|12
1624586850000|2021-06-25 02:07:30|7329.7|7326.9|7328.7|7325.9|7330.1|7327.3|7327.7|7324.9|87
1624586860000|2021-06-25 02:07:40|7328.6|7325.8|7328.7|7325.9|7328.7|7325.9|7327.7|7324.9|10
1624586870000|2021-06-25 02:07:50|7328.6|7325.8|7327.7|7324.9|7328.7|7325.9|7327.7|7324.9|7
1624586880000|2021-06-25 02:08:00|7327.6|7324.8|7326.7|7323.9|7327.7|7324.9|7326.7|7323.9|69
1624586890000|2021-06-25 02:08:10|7327.6|7324.8|7327.7|7324.9|7327.7|7324.9|7326.7|7323.9|28
1624586900000|2021-06-25 02:08:20|7327.6|7324.8|7328.7|7325.9|7328.7|7325.9|7327.6|7324.8|13
1624586910000|2021-06-25 02:08:30|7329.5|7326.7|7329.7|7326.9|7329.7|7326.9|7328.7|7325.9|25
1624586920000|2021-06-25 02:08:40|7329.6|7326.8|7330.7|7327.9|7330.7|7327.9|7329.6|7326.8|5
1624586930000|2021-06-25 02:08:50|7330.6|7327.8|7329.6|7326.8|7330.6|7327.8|7329.6|7326.8|22
1624586940000|2021-06-25 02:09:00|7329.7|7326.9|7329.7|7326.9|7330.7|7327.9|7328.7|7325.9|42
1624586950000|2021-06-25 02:09:10|7330.7|7327.9|7330.7|7327.9|7331.7|7328.9|7330.1|7327.3|26
1624586960000|2021-06-25 02:09:20|7330.5|7327.7|7330.6|7327.8|7330.7|7327.9|7330.1|7327.3|2
1624586970000|2021-06-25 02:09:30|||||||||1
1624586980000|2021-06-25 02:09:40|7329.6|7326.8|7329.6|7326.8|7330.6|7327.8|7329.6|7326.8|13
1624586990000|2021-06-25 02:09:50|7330.1|7327.3|7330.6|7327.8|7330.6|7327.8|7330.1|7327.3|1
1624587000000|2021-06-25 02:10:00|7330.1|7327.3|7329.6|7326.8|7330.5|7327.7|7328.7|7325.9|11
1624587010000|2021-06-25 02:10:10|7329.1|7326.3|7328.6|7325.8|7329.1|7326.3|7327.6|7324.8|5
1624587020000|2021-06-25 02:10:20|7328.1|7325.3|7327.6|7324.8|7328.6|7325.8|7327.6|7324.8|23
1624587030000|2021-06-25 02:10:30|7328.6|7325.8|7327.6|7324.8|7328.6|7325.8|7326.6|7323.8|49
1624587040000|2021-06-25 02:10:40|7328.1|7325.3|7328.1|7325.3|7328.6|7325.8|7327.6|7324.8|16
1624587050000|2021-06-25 02:10:50|7327.6|7324.8|7327.6|7324.8|7328.1|7325.3|7327.6|7324.8|6
1624587060000|2021-06-25 02:11:00|7327.5|7324.7|7328.1|7325.3|7328.1|7325.3|7325.2|7322.4|61
1624587070000|2021-06-25 02:11:10|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7327.6|7324.8|12
1624587080000|2021-06-25 02:11:20|7328.5|7325.7|7328.1|7325.3|7328.6|7325.8|7328.1|7325.3|4
1624587090000|2021-06-25 02:11:30|7328.5|7325.7|7328.1|7325.3|7328.6|7325.8|7328.1|7325.3|4
1624587100000|2021-06-25 02:11:40|7328.5|7325.7|7328.6|7325.8|7328.6|7325.8|7328.5|7325.7|1
1624587110000|2021-06-25 02:11:50|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7327.6|7324.8|4
1624587120000|2021-06-25 02:12:00|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7325.6|7322.8|51
1624587130000|2021-06-25 02:12:10|||||||||8
1624587140000|2021-06-25 02:12:20|||||||||2
1624587150000|2021-06-25 02:12:30|7327.2|7324.4|7327.6|7324.8|7327.6|7324.8|7327.1|7324.3|5
1624587170000|2021-06-25 02:12:50|7328.6|7325.8|7327.6|7324.8|7328.6|7325.8|7326.7|7323.9|12
1624587180000|2021-06-25 02:13:00|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7327.6|7324.8|31
1624587190000|2021-06-25 02:13:10|7327.1|7324.3|7326.6|7323.8|7327.1|7324.3|7326.6|7323.8|11
1624587200000|2021-06-25 02:13:20|||||||||4
1624587210000|2021-06-25 02:13:30|||||||||4
1624587220000|2021-06-25 02:13:40|||||||||2
1624587230000|2021-06-25 02:13:50|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7
1624587240000|2021-06-25 02:14:00|7326.6|7323.8|7325.6|7322.8|7326.6|7323.8|7325.6|7322.8|31
1624587250000|2021-06-25 02:14:10|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7
1624587260000|2021-06-25 02:14:20|7326.6|7323.8|7327.5|7324.7|7327.6|7324.8|7326.6|7323.8|8
1624587270000|2021-06-25 02:14:30|7327.1|7324.3|7327.5|7324.7|7327.6|7324.8|7326.6|7323.8|12
1624587280000|2021-06-25 02:14:40|7327.1|7324.3|7326.6|7323.8|7327.1|7324.3|7326.6|7323.8|7
1624587290000|2021-06-25 02:14:50|||||||||1
1624587300000|2021-06-25 02:15:00|7327.1|7324.3|7327.1|7324.3|7327.5|7324.7|7326.6|7323.8|14
1624587320000|2021-06-25 02:15:20|7327.5|7324.7|7327.6|7324.8|7327.6|7324.8|7327.5|7324.7|2
1624587330000|2021-06-25 02:15:30|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|3
1624587340000|2021-06-25 02:15:40|||||||||2
1624587350000|2021-06-25 02:15:50|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|8
1624587360000|2021-06-25 02:16:00|7327.5|7324.7|7327.1|7324.3|7327.5|7324.7|7326.6|7323.8|8
1624587370000|2021-06-25 02:16:10|7327.5|7324.7|7328.5|7325.7|7328.6|7325.8|7327.5|7324.7|9
1624587380000|2021-06-25 02:16:20|7328.1|7325.3|7328.5|7325.7|7328.6|7325.8|7327.6|7324.8|10
1624587390000|2021-06-25 02:16:30|7328.1|7325.3|7328.5|7325.7|7328.6|7325.8|7327.6|7324.8|3
1624587400000|2021-06-25 02:16:40|7328.6|7325.8|7328.5|7325.7|7328.6|7325.8|7328.1|7325.3|7
1624587420000|2021-06-25 02:17:00|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|2
1624587430000|2021-06-25 02:17:10|7328.5|7325.7|7328.5|7325.7|7328.6|7325.8|7328.1|7325.3|15
1624587440000|2021-06-25 02:17:20|||||||||2
1624587450000|2021-06-25 02:17:30|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|8
1624587460000|2021-06-25 02:17:40|7329.5|7326.7|7328.6|7325.8|7329.5|7326.7|7328.5|7325.7|6
1624587470000|2021-06-25 02:17:50|7329.1|7326.3|7328.6|7325.8|7329.5|7326.7|7328.6|7325.8|10
1624587480000|2021-06-25 02:18:00|||||||||2
1624587490000|2021-06-25 02:18:10|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.5|7326.7|32
1624587500000|2021-06-25 02:18:20|||||||||3
1624587510000|2021-06-25 02:18:30|||||||||2
1624587520000|2021-06-25 02:18:40|||||||||3
1624587530000|2021-06-25 02:18:50|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|6
1624587540000|2021-06-25 02:19:00|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|1
1624587550000|2021-06-25 02:19:10|7330.5|7327.7|7331.6|7328.8|7331.6|7328.8|7330.5|7327.7|31
1624587560000|2021-06-25 02:19:20|7331.5|7328.7|7330.6|7327.8|7331.5|7328.7|7330.6|7327.8|17
1624587570000|2021-06-25 02:19:30|7330.5|7327.7|7329.6|7326.8|7330.5|7327.7|7329.5|7326.7|10
1624587580000|2021-06-25 02:19:40|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|1
1624587590000|2021-06-25 02:19:50|7329.6|7326.8|7330.5|7327.7|7330.6|7327.8|7329.6|7326.8|4
1624587600000|2021-06-25 02:20:00|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|0
1624587610000|2021-06-25 02:20:10|7331.1|7328.3|7331.5|7328.7|7331.6|7328.8|7331.1|7328.3|4
1624587630000|2021-06-25 02:20:30|7331.6|7328.8|7331.5|7328.7|7331.6|7328.8|7331.5|7328.7|3
1624587640000|2021-06-25 02:20:40|||||||||2
1624587650000|2021-06-25 02:20:50|||||||||3
1624587660000|2021-06-25 02:21:00|7331.1|7328.3|7330.5|7327.7|7331.1|7328.3|7330.5|7327.7|5
1624587670000|2021-06-25 02:21:10|7330.6|7327.8|7331.5|7328.7|7331.5|7328.7|7330.6|7327.8|9
1624587690000|2021-06-25 02:21:30|||||||||1
1624587700000|2021-06-25 02:21:40|7331.6|7328.8|7331.5|7328.7|7331.6|7328.8|7331.5|7328.7|0
1624587710000|2021-06-25 02:21:50|||||||||3
1624587720000|2021-06-25 02:22:00|||||||||1
1624587740000|2021-06-25 02:22:20|7331.6|7328.8|7332.1|7329.3|7332.5|7329.7|7331.6|7328.8|16
1624587750000|2021-06-25 02:22:30|7332.5|7329.7|7332.6|7329.8|7332.6|7329.8|7332.5|7329.7|0
1624587760000|2021-06-25 02:22:40|7332.1|7329.3|7331.6|7328.8|7332.1|7329.3|7331.6|7328.8|2
1624587770000|2021-06-25 02:22:50|7331.5|7328.7|7331.5|7328.7|7331.6|7328.8|7331.5|7328.7|1
1624587780000|2021-06-25 02:23:00|7330.6|7327.8|7331.5|7328.7|7331.5|7328.7|7330.6|7327.8|6
1624587790000|2021-06-25 02:23:10|7331.6|7328.8|7329.6|7326.8|7331.6|7328.8|7328.6|7325.8|42
1624587810000|2021-06-25 02:23:30|7329.5|7326.7|7328.1|7325.3|7329.5|7326.7|7327.5|7324.7|30
1624587820000|2021-06-25 02:23:40|7328.5|7325.7|7328.6|7325.8|7329.5|7326.7|7328.5|7325.7|9
1624587830000|2021-06-25 02:23:50|||||||||3
1624587840000|2021-06-25 02:24:00|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|0
1624587850000|2021-06-25 02:24:10|7327.6|7324.8|7327.5|7324.7|7327.6|7324.8|7327.5|7324.7|11
1624587860000|2021-06-25 02:24:20|||||||||3
1624587870000|2021-06-25 02:24:30|||||||||5
1624587880000|2021-06-25 02:24:40|7327.6|7324.8|7327.6|7324.8|7328|7325.2|7327.6|7324.8|11
1624587890000|2021-06-25 02:24:50|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327|7324.2|0
1624587900000|2021-06-25 02:25:00|7327.6|7324.8|7328|7325.2|7328.5|7325.7|7327.6|7324.8|2
1624587910000|2021-06-25 02:25:10|7328.5|7325.7|7328|7325.2|7328.5|7325.7|7327.5|7324.7|2
1624587920000|2021-06-25 02:25:20|7327.6|7324.8|7327.6|7324.8|7327.6|7324.8|7327.6|7324.8|0
1624587930000|2021-06-25 02:25:30|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|2
1624587950000|2021-06-25 02:25:50|||||||||5
1624587960000|2021-06-25 02:26:00|7327.6|7324.8|7328|7325.2|7328|7325.2|7327.5|7324.7|5
1624587970000|2021-06-25 02:26:10|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|1
1624587980000|2021-06-25 02:26:20|||||||||8
1624588020000|2021-06-25 02:27:00|||||||||10
1624588030000|2021-06-25 02:27:10|7327|7324.2|7327.5|7324.7|7327.5|7324.7|7326.6|7323.8|17
1624588040000|2021-06-25 02:27:20|7327|7324.2|7327|7324.2|7327.5|7324.7|7327|7324.2|4
1624588050000|2021-06-25 02:27:30|7327.5|7324.7|7326.6|7323.8|7327.5|7324.7|7326.6|7323.8|7
1624588060000|2021-06-25 02:27:40|||||||||2
1624588070000|2021-06-25 02:27:50|7326.5|7323.7|7326.6|7323.8|7326.6|7323.8|7326.5|7323.7|29
1624588080000|2021-06-25 02:28:00|7327.1|7324.3|7327.5|7324.7|7327.5|7324.7|7327.1|7324.3|8
1624588090000|2021-06-25 02:28:10|7327.6|7324.8|7328.5|7325.7|7328.5|7325.7|7327.6|7324.8|9
1624588100000|2021-06-25 02:28:20|7328.6|7325.8|7328.5|7325.7|7328.6|7325.8|7328.5|7325.7|0
1624588110000|2021-06-25 02:28:30|7328.6|7325.8|7328.5|7325.7|7328.6|7325.8|7328.5|7325.7|0
1624588120000|2021-06-25 02:28:40|||||||||2
1624588130000|2021-06-25 02:28:50|||||||||1
1624588140000|2021-06-25 02:29:00|7328.6|7325.8|7328.5|7325.7|7328.6|7325.8|7328.5|7325.7|5
1624588160000|2021-06-25 02:29:20|7328.6|7325.8|7329.5|7326.7|7329.5|7326.7|7328.5|7325.7|4
1624588170000|2021-06-25 02:29:30|7329.6|7326.8|7329.5|7326.7|7330|7327.2|7329.5|7326.7|31
1624588180000|2021-06-25 02:29:40|7329.6|7326.8|7329.5|7326.7|7329.6|7326.8|7329.5|7326.7|3
1624588190000|2021-06-25 02:29:50|7329.6|7326.8|7330.5|7327.7|7330.5|7327.7|7329.6|7326.8|5
1624588200000|2021-06-25 02:30:00|7329.7|7326.9|7327.6|7324.8|7329.7|7326.9|7327.5|7324.7|35
1624588210000|2021-06-25 02:30:10|7327.5|7324.7|7327.6|7324.8|7327.7|7324.9|7327.5|7324.7|1
1624588220000|2021-06-25 02:30:20|7328|7325.2|7328.5|7325.7|7328.5|7325.7|7327.7|7324.9|2
1624588230000|2021-06-25 02:30:30|7329.4|7326.6|7329.6|7326.8|7329.6|7326.8|7329.1|7326.3|15
1624588240000|2021-06-25 02:30:40|7328.7|7325.9|7329.5|7326.7|7329.5|7326.7|7328.5|7325.7|16
1624588250000|2021-06-25 02:30:50|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|1
1624588260000|2021-06-25 02:31:00|7329.5|7326.7|7330.6|7327.8|7330.6|7327.8|7329.5|7326.7|14
1624588270000|2021-06-25 02:31:10|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|2
1624588280000|2021-06-25 02:31:20|7330.6|7327.8|7329.6|7326.8|7330.6|7327.8|7329.6|7326.8|17
1624588290000|2021-06-25 02:31:30|7329.5|7326.7|7330|7327.2|7330.5|7327.7|7329.5|7326.7|13
1624588300000|2021-06-25 02:31:40|7329.6|7326.8|7331|7328.2|7331|7328.2|7329.6|7326.8|7
1624588310000|2021-06-25 02:31:50|7331.1|7328.3|7329|7326.2|7331.1|7328.3|7328.6|7325.8|17
1624588320000|2021-06-25 02:32:00|7329.5|7326.7|7329.5|7326.7|7330.5|7327.7|7328.5|7325.7|27
1624588330000|2021-06-25 02:32:10|7330.5|7327.7|7329.5|7326.7|7330.5|7327.7|7329.5|7326.7|14
1624588340000|2021-06-25 02:32:20|7329.6|7326.8|7329.5|7326.7|7329.6|7326.8|7329.5|7326.7|0
1624588350000|2021-06-25 02:32:30|7330|7327.2|7330.5|7327.7|7330.5|7327.7|7329.5|7326.7|8
1624588360000|2021-06-25 02:32:40|7330.6|7327.8|7329.6|7326.8|7330.6|7327.8|7329|7326.2|7
1624588370000|2021-06-25 02:32:50|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|2
1624588380000|2021-06-25 02:33:00|7329.6|7326.8|7328.5|7325.7|7329.6|7326.8|7328.5|7325.7|21
1624588390000|2021-06-25 02:33:10|7328.6|7325.8|7329.5|7326.7|7329.6|7326.8|7328.6|7325.8|3
1624588400000|2021-06-25 02:33:20|7329.6|7326.8|7330.5|7327.7|7330.5|7327.7|7329.5|7326.7|2
1624588410000|2021-06-25 02:33:30|7330|7327.2|7330.5|7327.7|7330.5|7327.7|7329.5|7326.7|7
1624588420000|2021-06-25 02:33:40|7329.6|7326.8|7330.5|7327.7|7330.5|7327.7|7329.5|7326.7|2
1624588430000|2021-06-25 02:33:50|||||||||1
1624588440000|2021-06-25 02:34:00|7329.6|7326.8|7329.5|7326.7|7330.5|7327.7|7329.5|7326.7|20
1624588450000|2021-06-25 02:34:10|7329.6|7326.8|7330.5|7327.7|7330.5|7327.7|7329.6|7326.8|1
1624588460000|2021-06-25 02:34:20|7330|7327.2|7330|7327.2|7330|7327.2|7330|7327.2|9
1624588470000|2021-06-25 02:34:30|7329.5|7326.7|7329.6|7326.8|7330.5|7327.7|7329|7326.2|18
1624588480000|2021-06-25 02:34:40|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|1
1624588490000|2021-06-25 02:34:50|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|3
1624588500000|2021-06-25 02:35:00|7330|7327.2|7328.6|7325.8|7330|7327.2|7328.5|7325.7|23
1624588510000|2021-06-25 02:35:10|7328.5|7325.7|7328.6|7325.8|7328.6|7325.8|7328.5|7325.7|1
1624588520000|2021-06-25 02:35:20|7329.5|7326.7|7329.6|7326.8|7329.6|7326.8|7329.5|7326.7|2
1624588530000|2021-06-25 02:35:30|7329.2|7326.4|7328.6|7325.8|7329.2|7326.4|7328.6|7325.8|9
1624588540000|2021-06-25 02:35:40|7328.5|7325.7|7329.6|7326.8|7329.6|7326.8|7328.5|7325.7|6
1624588550000|2021-06-25 02:35:50|||||||||1
1624588560000|2021-06-25 02:36:00|7329.5|7326.7|7328.6|7325.8|7329.5|7326.7|7328.6|7325.8|16
1624588570000|2021-06-25 02:36:10|7329.5|7326.7|7329.6|7326.8|7329.6|7326.8|7329.5|7326.7|5
1624588580000|2021-06-25 02:36:20|7329.5|7326.7|7329|7326.2|7329.6|7326.8|7328.6|7325.8|5
1624588590000|2021-06-25 02:36:30|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|0
1624588600000|2021-06-25 02:36:40|7329.6|7326.8|7328.6|7325.8|7329.6|7326.8|7328.6|7325.8|13
1624588610000|2021-06-25 02:36:50|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7328.6|7325.8|6
1624588620000|2021-06-25 02:37:00|7329|7326.2|7330.5|7327.7|7330.5|7327.7|7329|7326.2|19
1624588630000|2021-06-25 02:37:10|7330.9|7328.1|7331|7328.2|7331.5|7328.7|7330.4|7327.6|47
1624588640000|2021-06-25 02:37:20|7331.4|7328.6|7331.5|7328.7|7331.5|7328.7|7331|7328.2|2
1624588650000|2021-06-25 02:37:30|7330.5|7327.7|7332.5|7329.7|7332.5|7329.7|7330.5|7327.7|32
1624588660000|2021-06-25 02:37:40|7333|7330.2|7334.5|7331.7|7334.5|7331.7|7333|7330.2|24
1624588670000|2021-06-25 02:37:50|7333.5|7330.7|7333.5|7330.7|7334.5|7331.7|7332.5|7329.7|22
1624588680000|2021-06-25 02:38:00|7334.5|7331.7|7333.5|7330.7|7334.5|7331.7|7333|7330.2|38
1624588690000|2021-06-25 02:38:10|7333|7330.2|7332|7329.2|7333|7330.2|7332|7329.2|22
1624588700000|2021-06-25 02:38:20|7332.5|7329.7|7332.5|7329.7|7333.5|7330.7|7332.5|7329.7|7
1624588710000|2021-06-25 02:38:30|||||||||3
1624588720000|2021-06-25 02:38:40|7332.6|7329.8|7332.5|7329.7|7332.6|7329.8|7332|7329.2|14
1624588730000|2021-06-25 02:38:50|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|0
1624588740000|2021-06-25 02:39:00|7331.6|7328.8|7331.5|7328.7|7332|7329.2|7331.5|7328.7|3
1624588750000|2021-06-25 02:39:10|||||||||1
1624588760000|2021-06-25 02:39:20|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|12
1624588780000|2021-06-25 02:39:40|7332|7329.2|7331.5|7328.7|7332|7329.2|7331.5|7328.7|3
1624588790000|2021-06-25 02:39:50|7331.4|7328.6|7331.5|7328.7|7331.9|7329.1|7331.4|7328.6|2
1624588800000|2021-06-25 02:40:00|7331.4|7328.6|7328.6|7325.8|7331.4|7328.6|7328.4|7325.6|50
1624588810000|2021-06-25 02:40:10|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7327.4|7324.6|23
1624588820000|2021-06-25 02:40:20|7328.5|7325.7|7329.4|7326.6|7329.6|7326.8|7328.5|7325.7|11
1624588830000|2021-06-25 02:40:30|7329.5|7326.7|7329.4|7326.6|7329.5|7326.7|7329.4|7326.6|2
1624588840000|2021-06-25 02:40:40|7329.5|7326.7|7328.5|7325.7|7329.5|7326.7|7328.5|7325.7|7
1624588850000|2021-06-25 02:40:50|7328.6|7325.8|7329.4|7326.6|7330|7327.2|7328.4|7325.6|24
1624588860000|2021-06-25 02:41:00|7328.6|7325.8|7325.5|7322.7|7328.6|7325.8|7324.5|7321.7|112
1624588870000|2021-06-25 02:41:10|7325.4|7322.6|7325.6|7322.8|7326.5|7323.7|7325.4|7322.6|23
1624588880000|2021-06-25 02:41:20|7325.5|7322.7|7325.4|7322.6|7326.4|7323.6|7324.4|7321.6|40
1624588890000|2021-06-25 02:41:30|7324.6|7321.8|7325.5|7322.7|7326.4|7323.6|7324.4|7321.6|56
1624588900000|2021-06-25 02:41:40|7325.6|7322.8|7326.5|7323.7|7326.6|7323.8|7325.4|7322.6|26
1624588910000|2021-06-25 02:41:50|7326.6|7323.8|7326.4|7323.6|7326.6|7323.8|7325.6|7322.8|24
1624588920000|2021-06-25 02:42:00|7326.6|7323.8|7326.6|7323.8|7327.6|7324.8|7325.7|7322.9|36
1624588930000|2021-06-25 02:42:10|7325.6|7322.8|7324.6|7321.8|7325.6|7322.8|7324.6|7321.8|22
1624588940000|2021-06-25 02:42:20|7325.4|7322.6|7325.4|7322.6|7325.5|7322.7|7324.6|7321.8|12
1624588950000|2021-06-25 02:42:30|7325.5|7322.7|7325.4|7322.6|7325.6|7322.8|7324.5|7321.7|11
1624588960000|2021-06-25 02:42:40|7325|7322.2|7324.6|7321.8|7325.5|7322.7|7324.5|7321.7|15
1624588970000|2021-06-25 02:42:50|7324.5|7321.7|7325|7322.2|7325.4|7322.6|7324.5|7321.7|20
1624588980000|2021-06-25 02:43:00|7324.6|7321.8|7324.5|7321.7|7325.5|7322.7|7324.5|7321.7|22
1624588990000|2021-06-25 02:43:10|||||||||1
1624589000000|2021-06-25 02:43:20|||||||||1
1624589010000|2021-06-25 02:43:30|||||||||4
1624589020000|2021-06-25 02:43:40|7324.1|7321.3|7324.5|7321.7|7324.5|7321.7|7323.6|7320.8|13
1624589030000|2021-06-25 02:43:50|7324.4|7321.6|7324.6|7321.8|7324.6|7321.8|7323.7|7320.9|15
1624589040000|2021-06-25 02:44:00|7325|7322.2|7325.4|7322.6|7325.5|7322.7|7324.6|7321.8|10
1624589050000|2021-06-25 02:44:10|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|2
1624589060000|2021-06-25 02:44:20|7325|7322.2|7324.6|7321.8|7325.5|7322.7|7324.6|7321.8|20
1624589070000|2021-06-25 02:44:30|7324.5|7321.7|7324.4|7321.6|7324.5|7321.7|7323.5|7320.7|8
1624589080000|2021-06-25 02:44:40|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|3
1624589090000|2021-06-25 02:44:50|7324|7321.2|7323.5|7320.7|7324.5|7321.7|7323.5|7320.7|2
1624589100000|2021-06-25 02:45:00|7323.4|7320.6|7322.5|7319.7|7323.4|7320.6|7321.6|7318.8|45
1624589110000|2021-06-25 02:45:10|7322.6|7319.8|7320.6|7317.8|7322.6|7319.8|7320.5|7317.7|67
1624589120000|2021-06-25 02:45:20|7320.5|7317.7|7320.5|7317.7|7320.6|7317.8|7320.5|7317.7|2
1624589130000|2021-06-25 02:45:30|7320.4|7317.6|7321.5|7318.7|7321.6|7318.8|7320.4|7317.6|31
1624589140000|2021-06-25 02:45:40|7321.6|7318.8|7321.5|7318.7|7321.6|7318.8|7321.5|7318.7|1
1624589150000|2021-06-25 02:45:50|7321.1|7318.3|7320.6|7317.8|7321.5|7318.7|7320.5|7317.7|17
1624589160000|2021-06-25 02:46:00|7320.5|7317.7|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|17
1624589170000|2021-06-25 02:46:10|7320.7|7317.9|7321.5|7318.7|7321.6|7318.8|7320.7|7317.9|13
1624589180000|2021-06-25 02:46:20|7322|7319.2|7321.6|7318.8|7322|7319.2|7321.6|7318.8|13
1624589190000|2021-06-25 02:46:30|7321.5|7318.7|7320.5|7317.7|7322|7319.2|7320.5|7317.7|17
1624589200000|2021-06-25 02:46:40|7321.4|7318.6|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|11
1624589210000|2021-06-25 02:46:50|7321|7318.2|7321.4|7318.6|7321.5|7318.7|7321|7318.2|17
1624589220000|2021-06-25 02:47:00|7321.5|7318.7|7319.5|7316.7|7321.5|7318.7|7319.5|7316.7|17
1624589230000|2021-06-25 02:47:10|7319|7316.2|7320.4|7317.6|7320.4|7317.6|7318.6|7315.8|17
1624589240000|2021-06-25 02:47:20|7319.9|7317.1|7319.5|7316.7|7319.9|7317.1|7319.5|7316.7|4
1624589250000|2021-06-25 02:47:30|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|4
1624589260000|2021-06-25 02:47:40|7319.6|7316.8|7319.6|7316.8|7320.4|7317.6|7319.5|7316.7|8
1624589270000|2021-06-25 02:47:50|7320|7317.2|7320.5|7317.7|7320.5|7317.7|7320|7317.2|3
1624589280000|2021-06-25 02:48:00|7319.6|7316.8|7319.5|7316.7|7319.6|7316.8|7319.5|7316.7|5
1624589290000|2021-06-25 02:48:10|7319.1|7316.3|7319.5|7316.7|7319.5|7316.7|7318.5|7315.7|22
1624589300000|2021-06-25 02:48:20|7319.4|7316.6|7320.4|7317.6|7320.5|7317.7|7319.4|7316.6|12
1624589320000|2021-06-25 02:48:40|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|4
1624589330000|2021-06-25 02:48:50|7320.4|7317.6|7319.5|7316.7|7320.4|7317.6|7319.5|7316.7|5
1624589340000|2021-06-25 02:49:00|7319.6|7316.8|7319|7316.2|7320|7317.2|7318.6|7315.8|24
1624589350000|2021-06-25 02:49:10|7318.6|7315.8|7318.5|7315.7|7319.4|7316.6|7318.5|7315.7|17
1624589360000|2021-06-25 02:49:20|7318.6|7315.8|7318.5|7315.7|7318.6|7315.8|7318.4|7315.6|13
1624589370000|2021-06-25 02:49:30|7318.4|7315.6|7318.5|7315.7|7318.5|7315.7|7318.4|7315.6|2
1624589380000|2021-06-25 02:49:40|7318|7315.2|7318.4|7315.6|7318.4|7315.6|7318|7315.2|11
1624589390000|2021-06-25 02:49:50|7317.5|7314.7|7317.5|7314.7|7317.6|7314.8|7317.5|7314.7|5
1624589400000|2021-06-25 02:50:00|7316.5|7313.7|7314.6|7311.8|7316.6|7313.8|7314.6|7311.8|75
1624589410000|2021-06-25 02:50:10|7315|7312.2|7314.6|7311.8|7315.5|7312.7|7314.5|7311.7|33
1624589420000|2021-06-25 02:50:20|7315.5|7312.7|7315.4|7312.6|7315.5|7312.7|7314.6|7311.8|24
1624589430000|2021-06-25 02:50:30|7314.6|7311.8|7314.5|7311.7|7315|7312.2|7314.5|7311.7|22
1624589440000|2021-06-25 02:50:40|7314.4|7311.6|7314.5|7311.7|7314.5|7311.7|7314.4|7311.6|2
1624589450000|2021-06-25 02:50:50|7315.4|7312.6|7315|7312.2|7315.6|7312.8|7315|7312.2|37
1624589460000|2021-06-25 02:51:00|7314.6|7311.8|7314.4|7311.6|7314.6|7311.8|7314|7311.2|31
1624589470000|2021-06-25 02:51:10|7314|7311.2|7313.5|7310.7|7314.4|7311.6|7313.5|7310.7|6
1624589480000|2021-06-25 02:51:20|||||||||5
1624589490000|2021-06-25 02:51:30|7313.1|7310.3|7313.4|7310.6|7313.5|7310.7|7312.5|7309.7|35
1624589500000|2021-06-25 02:51:40|7313.5|7310.7|7313.6|7310.8|7314.5|7311.7|7313.5|7310.7|17
1624589510000|2021-06-25 02:51:50|7314|7311.2|7313.6|7310.8|7314.4|7311.6|7313.5|7310.7|11
1624589520000|2021-06-25 02:52:00|7313.5|7310.7|7313.5|7310.7|7313.6|7310.8|7312.6|7309.8|14
1624589530000|2021-06-25 02:52:10|7313.4|7310.6|7314|7311.2|7314.4|7311.6|7313.4|7310.6|6
1624589540000|2021-06-25 02:52:20|7314.4|7311.6|7314.4|7311.6|7314.5|7311.7|7314.4|7311.6|5
1624589550000|2021-06-25 02:52:30|7314.5|7311.7|7315.6|7312.8|7315.6|7312.8|7314.5|7311.7|23
1624589560000|2021-06-25 02:52:40|7315.4|7312.6|7316.4|7313.6|7316.5|7313.7|7315.4|7312.6|21
1624589570000|2021-06-25 02:52:50|7316.5|7313.7|7316.4|7313.6|7317.4|7314.6|7316.4|7313.6|8
1624589580000|2021-06-25 02:53:00|7316|7313.2|7315.4|7312.6|7316|7313.2|7315.4|7312.6|9
1624589590000|2021-06-25 02:53:10|7315.9|7313.1|7316.6|7313.8|7316.6|7313.8|7315.9|7313.1|7
1624589600000|2021-06-25 02:53:20|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317|7314.2|12
1624589610000|2021-06-25 02:53:30|||||||||2
1624589620000|2021-06-25 02:53:40|||||||||2
1624589630000|2021-06-25 02:53:50|||||||||1
1624589640000|2021-06-25 02:54:00|7316.6|7313.8|7316.4|7313.6|7317|7314.2|7316.4|7313.6|8
1624589650000|2021-06-25 02:54:10|7316.5|7313.7|7317.4|7314.6|7317.4|7314.6|7316.5|7313.7|10
1624589660000|2021-06-25 02:54:20|||||||||1
1624589670000|2021-06-25 02:54:30|7317|7314.2|7317.4|7314.6|7317.4|7314.6|7317|7314.2|1
1624589680000|2021-06-25 02:54:40|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|2
1624589690000|2021-06-25 02:54:50|7317.6|7314.8|7318.4|7315.6|7318.4|7315.6|7317.4|7314.6|15
1624589700000|2021-06-25 02:55:00|7318.6|7315.8|7319.5|7316.7|7319.5|7316.7|7318.5|7315.7|45
1624589710000|2021-06-25 02:55:10|7319.6|7316.8|7319.5|7316.7|7319.6|7316.8|7319.5|7316.7|4
1624589720000|2021-06-25 02:55:20|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|5
1624589730000|2021-06-25 02:55:30|7319.5|7316.7|7320.4|7317.6|7320.4|7317.6|7319.5|7316.7|24
1624589740000|2021-06-25 02:55:40|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.4|7317.6|9
1624589750000|2021-06-25 02:55:50|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|1
1624589760000|2021-06-25 02:56:00|7320.5|7317.7|7320.4|7317.6|7320.5|7317.7|7319.4|7316.6|79
1624589770000|2021-06-25 02:56:10|7319.9|7317.1|7320.3|7317.5|7320.4|7317.6|7319.9|7317.1|14
1624589780000|2021-06-25 02:56:20|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|0
1624589790000|2021-06-25 02:56:30|||||||||1
1624589810000|2021-06-25 02:56:50|7320.3|7317.5|7320.3|7317.5|7320.4|7317.6|7319.4|7316.6|32
1624589820000|2021-06-25 02:57:00|7320.4|7317.6|7320.4|7317.6|7321.4|7318.6|7320.4|7317.6|19
1624589830000|2021-06-25 02:57:10|7320.5|7317.7|7321.4|7318.6|7321.4|7318.6|7320.5|7317.7|3
1624589840000|2021-06-25 02:57:20|7321|7318.2|7320.4|7317.6|7321.4|7318.6|7320.4|7317.6|17
1624589850000|2021-06-25 02:57:30|7320.5|7317.7|7320.4|7317.6|7320.6|7317.8|7320.4|7317.6|0
1624589860000|2021-06-25 02:57:40|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|0
1624589870000|2021-06-25 02:57:50|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.4|7317.6|2
1624589880000|2021-06-25 02:58:00|7320.5|7317.7|7320.4|7317.6|7320.5|7317.7|7319.5|7316.7|35
1624589890000|2021-06-25 02:58:10|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|16
1624589900000|2021-06-25 02:58:20|7320.4|7317.6|7321.5|7318.7|7321.5|7318.7|7320.4|7317.6|22
1624589910000|2021-06-25 02:58:30|7321.4|7318.6|7320.5|7317.7|7321.5|7318.7|7320|7317.2|11
1624589920000|2021-06-25 02:58:40|||||||||1
1624589930000|2021-06-25 02:58:50|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7319.5|7316.7|99
1624589940000|2021-06-25 02:59:00|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.4|7317.6|3
1624589950000|2021-06-25 02:59:10|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|1
1624589960000|2021-06-25 02:59:20|7320.6|7317.8|7321.6|7318.8|7321.6|7318.8|7320.6|7317.8|24
1624589970000|2021-06-25 02:59:30|7321.5|7318.7|7321.5|7318.7|7321.6|7318.8|7321.4|7318.6|40
1624589980000|2021-06-25 02:59:40|7321.4|7318.6|7321.5|7318.7|7322.4|7319.6|7321.4|7318.6|15
1624589990000|2021-06-25 02:59:50|7321.6|7318.8|7322.4|7319.6|7322.4|7319.6|7321.4|7318.6|3
1624590000000|2021-06-25 03:00:00|7322.5|7319.7|7325|7322.2|7325.5|7322.7|7322.4|7319.6|49
1624590010000|2021-06-25 03:00:10|7325.4|7322.6|7324.6|7321.8|7325.4|7322.6|7324.6|7321.8|9
1624590020000|2021-06-25 03:00:20|7325.4|7322.6|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|6
1624590030000|2021-06-25 03:00:30|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|6
1624590040000|2021-06-25 03:00:40|7325.6|7322.8|7326.4|7323.6|7326.5|7323.7|7325.6|7322.8|26
1624590050000|2021-06-25 03:00:50|7325.6|7322.8|7325.6|7322.8|7326.5|7323.7|7325.6|7322.8|8
1624590060000|2021-06-25 03:01:00|7324.6|7321.8|7325.1|7322.3|7325.6|7322.8|7324.6|7321.8|20
1624590070000|2021-06-25 03:01:10|7324.7|7321.9|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|4
1624590080000|2021-06-25 03:01:20|||||||||1
1624590100000|2021-06-25 03:01:40|||||||||1
1624590120000|2021-06-25 03:02:00|||||||||1
1624590130000|2021-06-25 03:02:10|7325.1|7322.3|7324.6|7321.8|7325.6|7322.8|7324.6|7321.8|15
1624590140000|2021-06-25 03:02:20|7325.4|7322.6|7325|7322.2|7325.6|7322.8|7325|7322.2|5
1624590150000|2021-06-25 03:02:30|7325.1|7322.3|7325.1|7322.3|7325.6|7322.8|7324.6|7321.8|3
1624590160000|2021-06-25 03:02:40|7325|7322.2|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|7
1624590170000|2021-06-25 03:02:50|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|7324.6|7321.8|2
1624590180000|2021-06-25 03:03:00|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|12
1624590190000|2021-06-25 03:03:10|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|0
1624590200000|2021-06-25 03:03:20|7324.7|7321.9|7324.6|7321.8|7325.6|7322.8|7324.6|7321.8|4
1624590210000|2021-06-25 03:03:30|7325.6|7322.8|7326.6|7323.8|7326.6|7323.8|7325.6|7322.8|7
1624590220000|2021-06-25 03:03:40|7327.5|7324.7|7327.4|7324.6|7327.5|7324.7|7326.6|7323.8|31
1624590230000|2021-06-25 03:03:50|7326.6|7323.8|7327|7324.2|7327|7324.2|7326.5|7323.7|27
1624590240000|2021-06-25 03:04:00|7326.6|7323.8|7327.5|7324.7|7327.5|7324.7|7326.6|7323.8|4
1624590250000|2021-06-25 03:04:10|||||||||3
1624590260000|2021-06-25 03:04:20|||||||||3
1624590270000|2021-06-25 03:04:30|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7
1624590280000|2021-06-25 03:04:40|||||||||1
1624590290000|2021-06-25 03:04:50|7327.4|7324.6|7326.1|7323.3|7327.4|7324.6|7326.1|7323.3|21
1624590300000|2021-06-25 03:05:00|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|1
1624590310000|2021-06-25 03:05:10|||||||||2
1624590320000|2021-06-25 03:05:20|7326|7323.2|7326.4|7323.6|7326.4|7323.6|7325.6|7322.8|3
1624590330000|2021-06-25 03:05:30|7325.6|7322.8|7325.5|7322.7|7326.6|7323.8|7325.5|7322.7|3
1624590340000|2021-06-25 03:05:40|7325.6|7322.8|7325.6|7322.8|7326|7323.2|7325.5|7322.7|11
1624590350000|2021-06-25 03:05:50|||||||||2
1624590360000|2021-06-25 03:06:00|7324.7|7321.9|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|5
1624590370000|2021-06-25 03:06:10|7325.5|7322.7|7324.6|7321.8|7325.5|7322.7|7324.6|7321.8|3
1624590380000|2021-06-25 03:06:20|7325|7322.2|7325.6|7322.8|7325.6|7322.8|7325|7322.2|3
1624590390000|2021-06-25 03:06:30|7326.4|7323.6|7326.5|7323.7|7326.6|7323.8|7325.6|7322.8|15
1624590400000|2021-06-25 03:06:40|7326.6|7323.8|7326.6|7323.8|7327.4|7324.6|7326.6|7323.8|20
1624590410000|2021-06-25 03:06:50|7327|7324.2|7326.4|7323.6|7327|7324.2|7325.6|7322.8|15
1624590420000|2021-06-25 03:07:00|7326|7323.2|7326.4|7323.6|7326.4|7323.6|7325.6|7322.8|9
1624590430000|2021-06-25 03:07:10|7325.6|7322.8|7327.5|7324.7|7327.5|7324.7|7325.6|7322.8|18
1624590440000|2021-06-25 03:07:20|7327.6|7324.8|7328.5|7325.7|7328.6|7325.8|7327.5|7324.7|17
1624590450000|2021-06-25 03:07:30|7328|7325.2|7328.5|7325.7|7328.5|7325.7|7327.5|7324.7|11
1624590460000|2021-06-25 03:07:40|7327.5|7324.7|7328.5|7325.7|7328.5|7325.7|7327.5|7324.7|4
1624590470000|2021-06-25 03:07:50|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|2
1624590480000|2021-06-25 03:08:00|7328.4|7325.6|7328.5|7325.7|7328.5|7325.7|7328|7325.2|2
1624590490000|2021-06-25 03:08:10|7328.6|7325.8|7329.4|7326.6|7329.5|7326.7|7328.6|7325.8|9
1624590500000|2021-06-25 03:08:20|7329.5|7326.7|7330.4|7327.6|7330.5|7327.7|7329.5|7326.7|25
1624590510000|2021-06-25 03:08:30|7330.5|7327.7|7330.5|7327.7|7331.5|7328.7|7330.5|7327.7|38
1624590520000|2021-06-25 03:08:40|7331|7328.2|7331.4|7328.6|7331.5|7328.7|7330.5|7327.7|20
1624590530000|2021-06-25 03:08:50|7331.5|7328.7|7332|7329.2|7332.5|7329.7|7331.4|7328.6|19
1624590540000|2021-06-25 03:09:00|7331.5|7328.7|7332.4|7329.6|7332.5|7329.7|7331.5|7328.7|27
1624590550000|2021-06-25 03:09:10|7332.5|7329.7|7332.5|7329.7|7333.5|7330.7|7332.5|7329.7|6
1624590560000|2021-06-25 03:09:20|7333.5|7330.7|7333.5|7330.7|7334.5|7331.7|7332.5|7329.7|30
1624590570000|2021-06-25 03:09:30|7333.4|7330.6|7332.5|7329.7|7333.4|7330.6|7332.5|7329.7|5
1624590580000|2021-06-25 03:09:40|7332|7329.2|7331.5|7328.7|7332|7329.2|7331.5|7328.7|5
1624590590000|2021-06-25 03:09:50|||||||||1
1624590600000|2021-06-25 03:10:00|||||||||6
1624590610000|2021-06-25 03:10:10|7332|7329.2|7331.5|7328.7|7332.5|7329.7|7331.5|7328.7|7
1624590620000|2021-06-25 03:10:20|7332|7329.2|7331.5|7328.7|7332.5|7329.7|7331.5|7328.7|4
1624590630000|2021-06-25 03:10:30|7332|7329.2|7331.5|7328.7|7332.4|7329.6|7331.5|7328.7|6
1624590650000|2021-06-25 03:10:50|||||||||2
1624590670000|2021-06-25 03:11:10|7332.4|7329.6|7332.5|7329.7|7332.5|7329.7|7332.4|7329.6|4
1624590680000|2021-06-25 03:11:20|||||||||1
1624590690000|2021-06-25 03:11:30|||||||||1
1624590710000|2021-06-25 03:11:50|7333|7330.2|7332.5|7329.7|7333.5|7330.7|7332.5|7329.7|10
1624590720000|2021-06-25 03:12:00|||||||||1
1624590730000|2021-06-25 03:12:10|7332.6|7329.8|7332.5|7329.7|7333.5|7330.7|7332.5|7329.7|12
1624590740000|2021-06-25 03:12:20|7333|7330.2|7333.5|7330.7|7333.5|7330.7|7332.5|7329.7|11
1624590750000|2021-06-25 03:12:30|7333|7330.2|7333.6|7330.8|7333.6|7330.8|7333|7330.2|10
1624590760000|2021-06-25 03:12:40|7333.5|7330.7|7334|7331.2|7334.5|7331.7|7333.5|7330.7|5
1624590770000|2021-06-25 03:12:50|7333.6|7330.8|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|1
1624590780000|2021-06-25 03:13:00|||||||||10
1624590790000|2021-06-25 03:13:10|7335.5|7332.7|7335.6|7332.8|7336.5|7333.7|7335.5|7332.7|50
1624590800000|2021-06-25 03:13:20|7335.5|7332.7|7335.5|7332.7|7336|7333.2|7335.5|7332.7|3
1624590810000|2021-06-25 03:13:30|7335|7332.2|7334.5|7331.7|7335|7332.2|7334.5|7331.7|17
1624590820000|2021-06-25 03:13:40|7335|7332.2|7334.5|7331.7|7335|7332.2|7334.5|7331.7|10
1624590830000|2021-06-25 03:13:50|7335|7332.2|7334.5|7331.7|7335.5|7332.7|7334.5|7331.7|8
1624590840000|2021-06-25 03:14:00|7335|7332.2|7334.5|7331.7|7335.5|7332.7|7334.5|7331.7|23
1624590850000|2021-06-25 03:14:10|||||||||1
1624590870000|2021-06-25 03:14:30|||||||||1
1624590880000|2021-06-25 03:14:40|7333.5|7330.7|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|10
1624590890000|2021-06-25 03:14:50|7333.6|7330.8|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|6
1624590900000|2021-06-25 03:15:00|||||||||2
1624590910000|2021-06-25 03:15:10|7334.7|7331.9|7335.5|7332.7|7336.5|7333.7|7334.7|7331.9|22
1624590920000|2021-06-25 03:15:20|7335|7332.2|7335.5|7332.7|7335.5|7332.7|7335|7332.2|0
1624590930000|2021-06-25 03:15:30|7335.1|7332.3|7335.1|7332.3|7335.5|7332.7|7335.1|7332.3|2
1624590940000|2021-06-25 03:15:40|7335.5|7332.7|7334.6|7331.8|7335.5|7332.7|7334.6|7331.8|2
1624590950000|2021-06-25 03:15:50|7334.7|7331.9|7336.1|7333.3|7336.1|7333.3|7334.7|7331.9|9
1624590960000|2021-06-25 03:16:00|7336.5|7333.7|7335.6|7332.8|7336.6|7333.8|7335.6|7332.8|6
1624590970000|2021-06-25 03:16:10|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.1|7333.3|8
1624590980000|2021-06-25 03:16:20|7336.1|7333.3|7336.6|7333.8|7336.6|7333.8|7336.1|7333.3|7
1624590990000|2021-06-25 03:16:30|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|3
1624591000000|2021-06-25 03:16:40|7336.6|7333.8|7336.5|7333.7|7336.6|7333.8|7336.5|7333.7|1
1624591010000|2021-06-25 03:16:50|7336.1|7333.3|7336.5|7333.7|7336.6|7333.8|7335.6|7332.8|6
1624591020000|2021-06-25 03:17:00|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|1
1624591030000|2021-06-25 03:17:10|7335.7|7332.9|7335.6|7332.8|7335.7|7332.9|7335.6|7332.8|1
1624591050000|2021-06-25 03:17:30|||||||||2
1624591060000|2021-06-25 03:17:40|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|9
1624591070000|2021-06-25 03:17:50|7335.1|7332.3|7334.5|7331.7|7335.1|7332.3|7334.5|7331.7|8
1624591080000|2021-06-25 03:18:00|7334.6|7331.8|7335.5|7332.7|7335.5|7332.7|7334.6|7331.8|5
1624591090000|2021-06-25 03:18:10|7334.7|7331.9|7335.5|7332.7|7335.6|7332.8|7334.6|7331.8|4
1624591100000|2021-06-25 03:18:20|7334.6|7331.8|7334.5|7331.7|7334.6|7331.8|7334.5|7331.7|5
1624591110000|2021-06-25 03:18:30|7334.6|7331.8|7334.5|7331.7|7334.6|7331.8|7334.5|7331.7|1
1624591120000|2021-06-25 03:18:40|||||||||1
1624591130000|2021-06-25 03:18:50|7333.7|7330.9|7334.1|7331.3|7334.5|7331.7|7333.6|7330.8|7
1624591140000|2021-06-25 03:19:00|7334.5|7331.7|7333.6|7330.8|7334.5|7331.7|7333.6|7330.8|2
1624591150000|2021-06-25 03:19:10|7333.1|7330.3|7333.5|7330.7|7333.5|7330.7|7331.7|7328.9|80
1624591160000|2021-06-25 03:19:20|||||||||4
1624591170000|2021-06-25 03:19:30|7333.6|7330.8|7333.5|7330.7|7333.6|7330.8|7333.5|7330.7|3
1624591180000|2021-06-25 03:19:40|7334.6|7331.8|7335.5|7332.7|7335.5|7332.7|7334.5|7331.7|12
1624591190000|2021-06-25 03:19:50|7334.7|7331.9|7334.5|7331.7|7334.7|7331.9|7334.5|7331.7|1
1624591210000|2021-06-25 03:20:10|7334.1|7331.3|7334.5|7331.7|7334.5|7331.7|7334.1|7331.3|7
1624591220000|2021-06-25 03:20:20|7333.5|7330.7|7334.5|7331.7|7335|7332.2|7333.5|7330.7|5
1624591230000|2021-06-25 03:20:30|7334.1|7331.3|7334.5|7331.7|7334.5|7331.7|7334|7331.2|3
1624591240000|2021-06-25 03:20:40|7334.1|7331.3|7334.1|7331.3|7334.5|7331.7|7334.1|7331.3|3
1624591250000|2021-06-25 03:20:50|7333.7|7330.9|7333.5|7330.7|7334.1|7331.3|7333.5|7330.7|8
1624591260000|2021-06-25 03:21:00|7334.6|7331.8|7334.5|7331.7|7334.6|7331.8|7334.5|7331.7|20
1624591270000|2021-06-25 03:21:10|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.1|7332.3|24
1624591280000|2021-06-25 03:21:20|||||||||3
1624591290000|2021-06-25 03:21:30|7336.4|7333.6|7336.5|7333.7|7336.5|7333.7|7336.4|7333.6|21
1624591300000|2021-06-25 03:21:40|7335.7|7332.9|7336.1|7333.3|7336.5|7333.7|7335.5|7332.7|7
1624591310000|2021-06-25 03:21:50|7336.5|7333.7|7336.5|7333.7|7336.6|7333.8|7336.5|7333.7|2
1624591320000|2021-06-25 03:22:00|7336.6|7333.8|7335.5|7332.7|7337.5|7334.7|7335.5|7332.7|23
1624591330000|2021-06-25 03:22:10|7335.6|7332.8|7336.5|7333.7|7336.5|7333.7|7335.5|7332.7|3
1624591340000|2021-06-25 03:22:20|7336.1|7333.3|7335.5|7332.7|7336.1|7333.3|7335.5|7332.7|1
1624591350000|2021-06-25 03:22:30|7335.6|7332.8|7336.1|7333.3|7336.5|7333.7|7335.5|7332.7|10
1624591360000|2021-06-25 03:22:40|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|2
1624591370000|2021-06-25 03:22:50|7336.1|7333.3|7335.5|7332.7|7336.1|7333.3|7335.5|7332.7|7
1624591380000|2021-06-25 03:23:00|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.1|7333.3|4
1624591390000|2021-06-25 03:23:10|7336.1|7333.3|7335.5|7332.7|7336.5|7333.7|7334.5|7331.7|11
1624591400000|2021-06-25 03:23:20|7335.1|7332.3|7335.5|7332.7|7335.5|7332.7|7334.6|7331.8|7
1624591410000|2021-06-25 03:23:30|7335.1|7332.3|7334.5|7331.7|7335.5|7332.7|7334.5|7331.7|13
1624591430000|2021-06-25 03:23:50|||||||||5
1624591440000|2021-06-25 03:24:00|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|3
1624591450000|2021-06-25 03:24:10|7335.6|7332.8|7335.5|7332.7|7336.5|7333.7|7335.5|7332.7|22
1624591460000|2021-06-25 03:24:20|7336|7333.2|7336.5|7333.7|7336.5|7333.7|7336|7333.2|4
1624591470000|2021-06-25 03:24:30|7336.6|7333.8|7336.5|7333.7|7337.4|7334.6|7336.5|7333.7|13
1624591480000|2021-06-25 03:24:40|7336.1|7333.3|7336.5|7333.7|7336.5|7333.7|7335.6|7332.8|3
1624591490000|2021-06-25 03:24:50|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.5|7333.7|9
1624591500000|2021-06-25 03:25:00|7336.5|7333.7|7337.5|7334.7|7337.5|7334.7|7336.5|7333.7|10
1624591510000|2021-06-25 03:25:10|7337.9|7335.1|7337.5|7334.7|7338.4|7335.6|7337.5|7334.7|43
1624591520000|2021-06-25 03:25:20|7337.4|7334.6|7336.5|7333.7|7337.4|7334.6|7336.5|7333.7|8
1624591530000|2021-06-25 03:25:30|7336.4|7333.6|7336.5|7333.7|7336.5|7333.7|7336.4|7333.6|2
1624591540000|2021-06-25 03:25:40|||||||||5
1624591560000|2021-06-25 03:26:00|||||||||9
1624591580000|2021-06-25 03:26:20|7337.4|7334.6|7337.5|7334.7|7337.5|7334.7|7336.5|7333.7|30
1624591590000|2021-06-25 03:26:30|7336.5|7333.7|7337.5|7334.7|7337.5|7334.7|7336.5|7333.7|6
1624591610000|2021-06-25 03:26:50|7337.9|7335.1|7337.5|7334.7|7337.9|7335.1|7337.5|7334.7|5
1624591620000|2021-06-25 03:27:00|7337.9|7335.1|7338.5|7335.7|7338.5|7335.7|7337.5|7334.7|6
1624591630000|2021-06-25 03:27:10|7338.4|7335.6|7337.5|7334.7|7338.4|7335.6|7337.5|7334.7|9
1624591640000|2021-06-25 03:27:20|7337.9|7335.1|7338.4|7335.6|7338.5|7335.7|7337.5|7334.7|6
1624591650000|2021-06-25 03:27:30|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|3
1624591660000|2021-06-25 03:27:40|7338.1|7335.3|7337.5|7334.7|7338.4|7335.6|7337.5|7334.7|8
1624591670000|2021-06-25 03:27:50|7337.9|7335.1|7338.4|7335.6|7338.4|7335.6|7337.9|7335.1|1
1624591680000|2021-06-25 03:28:00|7338|7335.2|7337.5|7334.7|7338|7335.2|7337.5|7334.7|0
1624591700000|2021-06-25 03:28:20|||||||||1
1624591720000|2021-06-25 03:28:40|||||||||2
1624591730000|2021-06-25 03:28:50|7337.1|7334.3|7337.5|7334.7|7337.5|7334.7|7336.6|7333.8|11
1624591740000|2021-06-25 03:29:00|||||||||1
1624591770000|2021-06-25 03:29:30|7337.4|7334.6|7336.5|7333.7|7337.5|7334.7|7336.5|7333.7|15
1624591780000|2021-06-25 03:29:40|7337.4|7334.6|7337.5|7334.7|7337.5|7334.7|7336.5|7333.7|3
1624591800000|2021-06-25 03:30:00|7337.4|7334.6|7336.5|7333.7|7337.4|7334.6|7336.5|7333.7|8
1624591810000|2021-06-25 03:30:10|||||||||1
1624591840000|2021-06-25 03:30:40|7336.4|7333.6|7335.5|7332.7|7336.4|7333.6|7335.5|7332.7|30
1624591850000|2021-06-25 03:30:50|||||||||1
1624591860000|2021-06-25 03:31:00|7334.7|7331.9|7335.5|7332.7|7335.5|7332.7|7334.7|7331.9|9
1624591870000|2021-06-25 03:31:10|||||||||1
1624591890000|2021-06-25 03:31:30|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|0
1624591900000|2021-06-25 03:31:40|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|0
1624591920000|2021-06-25 03:32:00|7335.6|7332.8|7337.4|7334.6|7337.4|7334.6|7335.6|7332.8|21
1624591930000|2021-06-25 03:32:10|||||||||2
1624591950000|2021-06-25 03:32:30|7336.9|7334.1|7336.5|7333.7|7336.9|7334.1|7336.5|7333.7|10
1624591970000|2021-06-25 03:32:50|7336.4|7333.6|7336.4|7333.6|7336.5|7333.7|7335.5|7332.7|1
1624591980000|2021-06-25 03:33:00|7336|7333.2|7335.5|7332.7|7336|7333.2|7335.5|7332.7|3
1624591990000|2021-06-25 03:33:10|||||||||2
1624592010000|2021-06-25 03:33:30|7336.4|7333.6|7335|7332.2|7336.4|7333.6|7335|7332.2|21
1624592020000|2021-06-25 03:33:40|7334.9|7332.1|7334.5|7331.7|7334.9|7332.1|7334.5|7331.7|0
1624592040000|2021-06-25 03:34:00|7334.4|7331.6|7333.9|7331.1|7334.5|7331.7|7333.5|7330.7|13
1624592050000|2021-06-25 03:34:10|7334.4|7331.6|7333.5|7330.7|7334.4|7331.6|7333.5|7330.7|3
1624592060000|2021-06-25 03:34:20|||||||||3
1624592070000|2021-06-25 03:34:30|7334.4|7331.6|7333.5|7330.7|7334.4|7331.6|7333.5|7330.7|11
1624592080000|2021-06-25 03:34:40|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.5|7330.7|2
1624592090000|2021-06-25 03:34:50|7333.5|7330.7|7333.5|7330.7|7334.4|7331.6|7333.5|7330.7|3
1624592100000|2021-06-25 03:35:00|||||||||1
1624592110000|2021-06-25 03:35:10|||||||||3
1624592120000|2021-06-25 03:35:20|||||||||2
1624592130000|2021-06-25 03:35:30|7334|7331.2|7334.5|7331.7|7334.5|7331.7|7334|7331.2|12
1624592140000|2021-06-25 03:35:40|||||||||2
1624592160000|2021-06-25 03:36:00|||||||||2
1624592210000|2021-06-25 03:36:50|||||||||2
1624592220000|2021-06-25 03:37:00|7335.3|7332.5|7335.5|7332.7|7335.5|7332.7|7335.3|7332.5|12
1624592230000|2021-06-25 03:37:10|||||||||4
1624592240000|2021-06-25 03:37:20|7336|7333.2|7335.5|7332.7|7336|7333.2|7335.5|7332.7|2
1624592250000|2021-06-25 03:37:30|7336.3|7333.5|7335.5|7332.7|7336.5|7333.7|7335.5|7332.7|7
1624592260000|2021-06-25 03:37:40|||||||||1
1624592270000|2021-06-25 03:37:50|7335.1|7332.3|7335.5|7332.7|7335.5|7332.7|7335.1|7332.3|5
1624592280000|2021-06-25 03:38:00|||||||||9
1624592290000|2021-06-25 03:38:10|||||||||1
1624592330000|2021-06-25 03:38:50|7335.6|7332.8|7335.5|7332.7|7336.5|7333.7|7335.5|7332.7|16
1624592340000|2021-06-25 03:39:00|7335.6|7332.8|7335.5|7332.7|7336.5|7333.7|7335.5|7332.7|9
1624592350000|2021-06-25 03:39:10|7335.6|7332.8|7335.5|7332.7|7335.6|7332.8|7335.5|7332.7|0
1624592360000|2021-06-25 03:39:20|7335.6|7332.8|7335.5|7332.7|7336.5|7333.7|7335.5|7332.7|9
1624592380000|2021-06-25 03:39:40|||||||||1
1624592390000|2021-06-25 03:39:50|7335.6|7332.8|7335.5|7332.7|7335.6|7332.8|7335.5|7332.7|0
1624592410000|2021-06-25 03:40:10|7335.1|7332.3|7335.5|7332.7|7335.5|7332.7|7334.6|7331.8|5
1624592420000|2021-06-25 03:40:20|||||||||1
1624592430000|2021-06-25 03:40:30|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|0
1624592440000|2021-06-25 03:40:40|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|0
1624592460000|2021-06-25 03:41:00|7335.6|7332.8|7335.5|7332.7|7335.6|7332.8|7335.5|7332.7|3
1624592470000|2021-06-25 03:41:10|7336.3|7333.5|7335.5|7332.7|7336.4|7333.6|7335.5|7332.7|30
1624592480000|2021-06-25 03:41:20|7335.9|7333.1|7336.4|7333.6|7336.4|7333.6|7335.9|7333.1|9
1624592490000|2021-06-25 03:41:30|7336|7333.2|7335.5|7332.7|7336|7333.2|7335.5|7332.7|4
1624592500000|2021-06-25 03:41:40|7335.9|7333.1|7335.5|7332.7|7336.4|7333.6|7335.5|7332.7|3
1624592510000|2021-06-25 03:41:50|||||||||1
1624592520000|2021-06-25 03:42:00|7335.9|7333.1|7336.5|7333.7|7336.9|7334.1|7335.9|7333.1|26
1624592550000|2021-06-25 03:42:30|7337.3|7334.5|7336.5|7333.7|7337.4|7334.6|7336.5|7333.7|16
1624592560000|2021-06-25 03:42:40|||||||||4
1624592570000|2021-06-25 03:42:50|7336.9|7334.1|7336.9|7334.1|7336.9|7334.1|7336.9|7334.1|2
1624592580000|2021-06-25 03:43:00|7337.4|7334.6|7337.5|7334.7|7337.5|7334.7|7337.4|7334.6|0
1624592590000|2021-06-25 03:43:10|7338.3|7335.5|7338.5|7335.7|7338.5|7335.7|7338.3|7335.5|19
1624592600000|2021-06-25 03:43:20|7338.4|7335.6|7338.5|7335.7|7338.5|7335.7|7338.4|7335.6|5
1624592610000|2021-06-25 03:43:30|7338.9|7336.1|7338.4|7335.6|7338.9|7336.1|7338.4|7335.6|17
1624592620000|2021-06-25 03:43:40|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|1
1624592630000|2021-06-25 03:43:50|7338.4|7335.6|7338.5|7335.7|7338.5|7335.7|7338.4|7335.6|4
1624592640000|2021-06-25 03:44:00|||||||||1
1624592660000|2021-06-25 03:44:20|||||||||2
1624592670000|2021-06-25 03:44:30|7337.9|7335.1|7337.5|7334.7|7337.9|7335.1|7337.5|7334.7|14
1624592680000|2021-06-25 03:44:40|||||||||2
1624592690000|2021-06-25 03:44:50|||||||||2
1624592700000|2021-06-25 03:45:00|||||||||2
1624592710000|2021-06-25 03:45:10|||||||||1
1624592730000|2021-06-25 03:45:30|7338.4|7335.6|7339.5|7336.7|7339.5|7336.7|7338.4|7335.6|23
1624592740000|2021-06-25 03:45:40|||||||||15
1624592750000|2021-06-25 03:45:50|7339.4|7336.6|7338.9|7336.1|7339.5|7336.7|7338.9|7336.1|6
1624592760000|2021-06-25 03:46:00|7338.5|7335.7|7339.5|7336.7|7339.5|7336.7|7338.5|7335.7|4
1624592770000|2021-06-25 03:46:10|7339.4|7336.6|7338.5|7335.7|7339.4|7336.6|7338.5|7335.7|6
1624592780000|2021-06-25 03:46:20|7338.9|7336.1|7338.9|7336.1|7339.4|7336.6|7338.5|7335.7|6
1624592790000|2021-06-25 03:46:30|7339.3|7336.5|7338.9|7336.1|7339.4|7336.6|7338.9|7336.1|0
1624592800000|2021-06-25 03:46:40|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|1
1624592810000|2021-06-25 03:46:50|||||||||1
1624592820000|2021-06-25 03:47:00|||||||||2
1624592830000|2021-06-25 03:47:10|||||||||19
1624592850000|2021-06-25 03:47:30|7338.4|7335.6|7338.5|7335.7|7338.5|7335.7|7338.4|7335.6|3
1624592860000|2021-06-25 03:47:40|||||||||1
1624592870000|2021-06-25 03:47:50|||||||||1
1624592890000|2021-06-25 03:48:10|||||||||1
1624592900000|2021-06-25 03:48:20|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|1
1624592910000|2021-06-25 03:48:30|7338|7335.2|7338.4|7335.6|7338.4|7335.6|7337.6|7334.8|6
1624592920000|2021-06-25 03:48:40|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338|7335.2|3
1624592940000|2021-06-25 03:49:00|||||||||4
1624592950000|2021-06-25 03:49:10|7338.4|7335.6|7338.4|7335.6|7338.5|7335.7|7338.4|7335.6|0
1624592960000|2021-06-25 03:49:20|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|1
1624592970000|2021-06-25 03:49:30|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|0
1624592980000|2021-06-25 03:49:40|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|8
1624592990000|2021-06-25 03:49:50|7338|7335.2|7338.4|7335.6|7338.4|7335.6|7338|7335.2|0
1624593000000|2021-06-25 03:50:00|7338|7335.2|7337.6|7334.8|7338|7335.2|7337.6|7334.8|1
1624593010000|2021-06-25 03:50:10|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|0
1624593020000|2021-06-25 03:50:20|7337.6|7334.8|7337.5|7334.7|7337.6|7334.8|7337.5|7334.7|0
1624593030000|2021-06-25 03:50:30|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|0
1624593050000|2021-06-25 03:50:50|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|4
1624593060000|2021-06-25 03:51:00|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|0
1624593070000|2021-06-25 03:51:10|||||||||2
1624593090000|2021-06-25 03:51:30|7337.5|7334.7|7337.5|7334.7|7338|7335.2|7337.5|7334.7|25
1624593100000|2021-06-25 03:51:40|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|3
1624593110000|2021-06-25 03:51:50|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|1
1624593120000|2021-06-25 03:52:00|7338.4|7335.6|7338.5|7335.7|7338.5|7335.7|7337.5|7334.7|5
1624593140000|2021-06-25 03:52:20|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|1
1624593150000|2021-06-25 03:52:30|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|1
1624593160000|2021-06-25 03:52:40|7339.3|7336.5|7338.5|7335.7|7339.3|7336.5|7338.5|7335.7|15
1624593170000|2021-06-25 03:52:50|7339.3|7336.5|7338.5|7335.7|7339.4|7336.6|7338.5|7335.7|9
1624593180000|2021-06-25 03:53:00|7338.9|7336.1|7338.9|7336.1|7339.4|7336.6|7338.5|7335.7|20
1624593190000|2021-06-25 03:53:10|7339.3|7336.5|7338.4|7335.6|7339.4|7336.6|7338.4|7335.6|28
1624593200000|2021-06-25 03:53:20|7338.8|7336|7338.5|7335.7|7338.9|7336.1|7338.4|7335.6|8
1624593210000|2021-06-25 03:53:30|7339.3|7336.5|7338.9|7336.1|7339.3|7336.5|7338.5|7335.7|2
1624593220000|2021-06-25 03:53:40|7338.5|7335.7|7338.5|7335.7|7338.9|7336.1|7338.4|7335.6|1
1624593250000|2021-06-25 03:54:10|7338.4|7335.6|7337.5|7334.7|7338.4|7335.6|7337.4|7334.6|14
1624593260000|2021-06-25 03:54:20|||||||||6
1624593280000|2021-06-25 03:54:40|||||||||1
1624593290000|2021-06-25 03:54:50|||||||||3
1624593310000|2021-06-25 03:55:10|7337.4|7334.6|7337.5|7334.7|7337.5|7334.7|7337.4|7334.6|5
1624593320000|2021-06-25 03:55:20|7337.4|7334.6|7336.5|7333.7|7337.4|7334.6|7336.5|7333.7|0
1624593330000|2021-06-25 03:55:30|7337.4|7334.6|7337.5|7334.7|7337.5|7334.7|7337|7334.2|6
1624593340000|2021-06-25 03:55:40|7337.4|7334.6|7337|7334.2|7337.4|7334.6|7336.5|7333.7|7
1624593350000|2021-06-25 03:55:50|7337.4|7334.6|7336.5|7333.7|7337.5|7334.7|7336.5|7333.7|14
1624593380000|2021-06-25 03:56:20|7337.4|7334.6|7337.5|7334.7|7337.5|7334.7|7337.4|7334.6|14
1624593420000|2021-06-25 03:57:00|||||||||1
1624593440000|2021-06-25 03:57:20|||||||||1
1624593450000|2021-06-25 03:57:30|7337.4|7334.6|7336.5|7333.7|7337.4|7334.6|7336.5|7333.7|11
1624593480000|2021-06-25 03:58:00|7336|7333.2|7335.5|7332.7|7336|7333.2|7335.5|7332.7|3
1624593490000|2021-06-25 03:58:10|7336|7333.2|7336|7333.2|7336.5|7333.7|7335.5|7332.7|23
1624593500000|2021-06-25 03:58:20|7335.6|7332.8|7335.5|7332.7|7335.6|7332.8|7335.5|7332.7|0
1624593510000|2021-06-25 03:58:30|||||||||3
1624593540000|2021-06-25 03:59:00|||||||||1
1624593550000|2021-06-25 03:59:10|||||||||14
1624593560000|2021-06-25 03:59:20|||||||||9
1624593570000|2021-06-25 03:59:30|||||||||2
1624593580000|2021-06-25 03:59:40|||||||||1
1624593600000|2021-06-25 04:00:00|7336.5|7333.7|7335.5|7332.7|7336.5|7333.7|7335.5|7332.7|6
1624593640000|2021-06-25 04:00:40|||||||||3
1624593650000|2021-06-25 04:00:50|||||||||1
1624593660000|2021-06-25 04:01:00|7336|7333.2|7336|7333.2|7336|7333.2|7336|7333.2|4
1624593670000|2021-06-25 04:01:10|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|0
1624593680000|2021-06-25 04:01:20|7334.5|7331.7|7335|7332.2|7335|7332.2|7334.5|7331.7|12
1624593690000|2021-06-25 04:01:30|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|0
1624593710000|2021-06-25 04:01:50|||||||||1
1624593720000|2021-06-25 04:02:00|7335|7332.2|7334.5|7331.7|7335|7332.2|7334.5|7331.7|0
1624593740000|2021-06-25 04:02:20|||||||||5
1624593750000|2021-06-25 04:02:30|7335|7332.2|7335.5|7332.7|7335.5|7332.7|7335|7332.2|6
1624593760000|2021-06-25 04:02:40|||||||||3
1624593770000|2021-06-25 04:02:50|||||||||1
1624593780000|2021-06-25 04:03:00|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|1
1624593790000|2021-06-25 04:03:10|7335|7332.2|7335.5|7332.7|7335.5|7332.7|7335|7332.2|7
1624593800000|2021-06-25 04:03:20|||||||||1
1624593840000|2021-06-25 04:04:00|7335|7332.2|7334.5|7331.7|7335|7332.2|7334.5|7331.7|2
1624593860000|2021-06-25 04:04:20|7334|7331.2|7333.5|7330.7|7334|7331.2|7333.5|7330.7|19
1624593870000|2021-06-25 04:04:30|7334|7331.2|7333.5|7330.7|7334|7331.2|7333.5|7330.7|9
1624593880000|2021-06-25 04:04:40|7333|7330.2|7332.5|7329.7|7333|7330.2|7332.5|7329.7|35
1624593890000|2021-06-25 04:04:50|7332.4|7329.6|7332.5|7329.7|7332.5|7329.7|7331.5|7328.7|33
1624593900000|2021-06-25 04:05:00|7332|7329.2|7332.5|7329.7|7332.5|7329.7|7331.5|7328.7|15
1624593910000|2021-06-25 04:05:10|||||||||5
1624593920000|2021-06-25 04:05:20|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|2
1624593960000|2021-06-25 04:06:00|||||||||1
1624593980000|2021-06-25 04:06:20|||||||||2
1624593990000|2021-06-25 04:06:30|7331.5|7328.7|7332.4|7329.6|7332.4|7329.6|7331.4|7328.6|23
1624594000000|2021-06-25 04:06:40|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|8
1624594010000|2021-06-25 04:06:50|7331.4|7328.6|7331.5|7328.7|7331.5|7328.7|7331.4|7328.6|9
1624594020000|2021-06-25 04:07:00|7331.4|7328.6|7331.5|7328.7|7331.5|7328.7|7331.4|7328.6|10
1624594030000|2021-06-25 04:07:10|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|0
1624594040000|2021-06-25 04:07:20|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331.4|7328.6|2
1624594050000|2021-06-25 04:07:30|7331.4|7328.6|7331.4|7328.6|7331.5|7328.7|7331|7328.2|11
1624594060000|2021-06-25 04:07:40|||||||||5
1624594070000|2021-06-25 04:07:50|7331|7328.2|7331|7328.2|7331.4|7328.6|7330.5|7327.7|17
1624594080000|2021-06-25 04:08:00|7331.4|7328.6|7331.4|7328.6|7331.5|7328.7|7331.4|7328.6|5
1624594090000|2021-06-25 04:08:10|7330.5|7327.7|7331.5|7328.7|7331.5|7328.7|7330.5|7327.7|8
1624594100000|2021-06-25 04:08:20|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|2
1624594110000|2021-06-25 04:08:30|||||||||4
1624594120000|2021-06-25 04:08:40|7331|7328.2|7331.4|7328.6|7331.4|7328.6|7331|7328.2|3
1624594130000|2021-06-25 04:08:50|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331.4|7328.6|1
1624594140000|2021-06-25 04:09:00|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|1
1624594150000|2021-06-25 04:09:10|||||||||1
1624594160000|2021-06-25 04:09:20|||||||||1
1624594170000|2021-06-25 04:09:30|7330.9|7328.1|7331.4|7328.6|7331.4|7328.6|7330.5|7327.7|7
1624594180000|2021-06-25 04:09:40|7331.5|7328.7|7331.4|7328.6|7331.5|7328.7|7331.4|7328.6|4
1624594190000|2021-06-25 04:09:50|||||||||2
1624594200000|2021-06-25 04:10:00|||||||||5
1624594210000|2021-06-25 04:10:10|||||||||1
1624594230000|2021-06-25 04:10:30|||||||||3
1624594240000|2021-06-25 04:10:40|||||||||1
1624594250000|2021-06-25 04:10:50|7332.4|7329.6|7332.4|7329.6|7332.5|7329.7|7332.4|7329.6|9
1624594280000|2021-06-25 04:11:20|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|1
1624594290000|2021-06-25 04:11:30|7332.4|7329.6|7332|7329.2|7332.4|7329.6|7332|7329.2|5
1624594300000|2021-06-25 04:11:40|7331.6|7328.8|7332.4|7329.6|7332.4|7329.6|7331.6|7328.8|7
1624594310000|2021-06-25 04:11:50|7332|7329.2|7332|7329.2|7332.4|7329.6|7332|7329.2|4
1624594330000|2021-06-25 04:12:10|7332.4|7329.6|7332|7329.2|7332.4|7329.6|7332|7329.2|1
1624594340000|2021-06-25 04:12:20|7332.4|7329.6|7332|7329.2|7332.4|7329.6|7332|7329.2|2
1624594350000|2021-06-25 04:12:30|7331.5|7328.7|7332|7329.2|7332|7329.2|7331.5|7328.7|4
1624594360000|2021-06-25 04:12:40|7331.6|7328.8|7331.5|7328.7|7331.6|7328.8|7331.5|7328.7|1
1624594370000|2021-06-25 04:12:50|||||||||2
1624594380000|2021-06-25 04:13:00|7331.4|7328.6|7331.4|7328.6|7331.5|7328.7|7331.4|7328.6|25
1624594390000|2021-06-25 04:13:10|||||||||1
1624594400000|2021-06-25 04:13:20|7331.5|7328.7|7331.4|7328.6|7331.5|7328.7|7331.4|7328.6|0
1624594410000|2021-06-25 04:13:30|||||||||1
1624594430000|2021-06-25 04:13:50|||||||||1
1624594470000|2021-06-25 04:14:30|7330.5|7327.7|7330.4|7327.6|7330.5|7327.7|7330.4|7327.6|5
1624594480000|2021-06-25 04:14:40|||||||||3
1624594490000|2021-06-25 04:14:50|||||||||3
1624594500000|2021-06-25 04:15:00|||||||||1
1624594510000|2021-06-25 04:15:10|7329.5|7326.7|7329.4|7326.6|7329.5|7326.7|7329.4|7326.6|19
1624594520000|2021-06-25 04:15:20|||||||||1
1624594530000|2021-06-25 04:15:30|||||||||3
1624594550000|2021-06-25 04:15:50|||||||||1
1624594560000|2021-06-25 04:16:00|7329.5|7326.7|7329.4|7326.6|7329.5|7326.7|7329.4|7326.6|2
1624594570000|2021-06-25 04:16:10|||||||||1
1624594580000|2021-06-25 04:16:20|7330.3|7327.5|7330.4|7327.6|7330.4|7327.6|7330.3|7327.5|15
1624594590000|2021-06-25 04:16:30|||||||||1
1624594630000|2021-06-25 04:17:10|7330|7327.2|7329.4|7326.6|7330|7327.2|7329.4|7326.6|5
1624594640000|2021-06-25 04:17:20|||||||||2
1624594650000|2021-06-25 04:17:30|7329.5|7326.7|7330.4|7327.6|7330.4|7327.6|7329.4|7326.6|5
1624594660000|2021-06-25 04:17:40|7330.5|7327.7|7330.4|7327.6|7330.5|7327.7|7330.4|7327.6|3
1624594680000|2021-06-25 04:18:00|||||||||2
1624594720000|2021-06-25 04:18:40|||||||||1
1624594740000|2021-06-25 04:19:00|||||||||1
1624594750000|2021-06-25 04:19:10|||||||||1
1624594760000|2021-06-25 04:19:20|||||||||3
1624594770000|2021-06-25 04:19:30|||||||||2
1624594780000|2021-06-25 04:19:40|||||||||1
1624594800000|2021-06-25 04:20:00|||||||||1
1624594840000|2021-06-25 04:20:40|||||||||1
1624594850000|2021-06-25 04:20:50|7330|7327.2|7330.4|7327.6|7330.4|7327.6|7329.5|7326.7|12
1624594860000|2021-06-25 04:21:00|||||||||1
1624594870000|2021-06-25 04:21:10|||||||||1
1624594880000|2021-06-25 04:21:20|||||||||1
1624594890000|2021-06-25 04:21:30|||||||||1
1624594900000|2021-06-25 04:21:40|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|32
1624594950000|2021-06-25 04:22:30|||||||||1
1624594970000|2021-06-25 04:22:50|||||||||1
1624595010000|2021-06-25 04:23:30|||||||||4
1624595020000|2021-06-25 04:23:40|||||||||1
1624595030000|2021-06-25 04:23:50|||||||||2
1624595040000|2021-06-25 04:24:00|||||||||1
1624595060000|2021-06-25 04:24:20|||||||||2
1624595070000|2021-06-25 04:24:30|||||||||1
1624595080000|2021-06-25 04:24:40|7330.5|7327.7|7330.4|7327.6|7330.5|7327.7|7330.4|7327.6|6
1624595090000|2021-06-25 04:24:50|||||||||2
1624595140000|2021-06-25 04:25:40|||||||||1
1624595160000|2021-06-25 04:26:00|7330|7327.2|7330|7327.2|7330.4|7327.6|7329.5|7326.7|9
1624595180000|2021-06-25 04:26:20|7329.6|7326.8|7329.4|7326.6|7329.6|7326.8|7329.4|7326.6|0
1624595190000|2021-06-25 04:26:30|||||||||10
1624595200000|2021-06-25 04:26:40|7329.8|7327|7330.5|7327.7|7330.5|7327.7|7329.5|7326.7|11
1624595210000|2021-06-25 04:26:50|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|0
1624595220000|2021-06-25 04:27:00|||||||||3
1624595230000|2021-06-25 04:27:10|||||||||1
1624595260000|2021-06-25 04:27:40|||||||||1
1624595290000|2021-06-25 04:28:10|||||||||1
1624595300000|2021-06-25 04:28:20|||||||||1
1624595310000|2021-06-25 04:28:30|||||||||1
1624595330000|2021-06-25 04:28:50|||||||||1
1624595340000|2021-06-25 04:29:00|||||||||3
1624595360000|2021-06-25 04:29:20|||||||||1
1624595370000|2021-06-25 04:29:30|7329.4|7326.6|7329.4|7326.6|7329.5|7326.7|7329.3|7326.5|6
1624595390000|2021-06-25 04:29:50|||||||||4
1624595400000|2021-06-25 04:30:00|7328.5|7325.7|7329.4|7326.6|7329.4|7326.6|7328.4|7325.6|30
1624595410000|2021-06-25 04:30:10|||||||||7
1624595420000|2021-06-25 04:30:20|||||||||6
1624595430000|2021-06-25 04:30:30|7329.3|7326.5|7329.4|7326.6|7329.4|7326.6|7328.5|7325.7|10
1624595440000|2021-06-25 04:30:40|7329.5|7326.7|7329.4|7326.6|7329.5|7326.7|7329.4|7326.6|0
1624595450000|2021-06-25 04:30:50|||||||||1
1624595460000|2021-06-25 04:31:00|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|0
1624595470000|2021-06-25 04:31:10|7329.9|7327.1|7329.4|7326.6|7330.4|7327.6|7329.4|7326.6|5
1624595480000|2021-06-25 04:31:20|||||||||1
1624595490000|2021-06-25 04:31:30|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|2
1624595500000|2021-06-25 04:31:40|7329.6|7326.8|7330|7327.2|7330|7327.2|7329.5|7326.7|4
1624595510000|2021-06-25 04:31:50|7329.5|7326.7|7329.4|7326.6|7329.5|7326.7|7329.4|7326.6|3
1624595530000|2021-06-25 04:32:10|7329.6|7326.8|7330.4|7327.6|7330.4|7327.6|7329.5|7326.7|7
1624595550000|2021-06-25 04:32:30|||||||||2
1624595560000|2021-06-25 04:32:40|7330|7327.2|7330.5|7327.7|7330.5|7327.7|7330|7327.2|1
1624595570000|2021-06-25 04:32:50|||||||||1
1624595610000|2021-06-25 04:33:30|||||||||3
1624595620000|2021-06-25 04:33:40|7330.9|7328.1|7331|7328.2|7331|7328.2|7330.9|7328.1|5
1624595630000|2021-06-25 04:33:50|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|0
1624595640000|2021-06-25 04:34:00|||||||||7
1624595650000|2021-06-25 04:34:10|7331.5|7328.7|7333.4|7330.6|7333.4|7330.6|7331.5|7328.7|29
1624595660000|2021-06-25 04:34:20|7333.3|7330.5|7332.4|7329.6|7333.3|7330.5|7332.4|7329.6|5
1624595670000|2021-06-25 04:34:30|||||||||1
1624595680000|2021-06-25 04:34:40|||||||||2
1624595700000|2021-06-25 04:35:00|7331.5|7328.7|7332|7329.2|7332.4|7329.6|7331.5|7328.7|15
1624595710000|2021-06-25 04:35:10|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|2
1624595730000|2021-06-25 04:35:30|||||||||2
1624595740000|2021-06-25 04:35:40|7332.5|7329.7|7333.4|7330.6|7333.4|7330.6|7332.5|7329.7|7
1624595750000|2021-06-25 04:35:50|7333|7330.2|7333.4|7330.6|7333.4|7330.6|7332.5|7329.7|18
1624595760000|2021-06-25 04:36:00|7332.5|7329.7|7333.4|7330.6|7333.4|7330.6|7332.4|7329.6|9
1624595770000|2021-06-25 04:36:10|||||||||2
1624595780000|2021-06-25 04:36:20|||||||||1
1624595810000|2021-06-25 04:36:50|||||||||2
1624595820000|2021-06-25 04:37:00|7332.5|7329.7|7332.4|7329.6|7332.5|7329.7|7332.4|7329.6|5
1624595830000|2021-06-25 04:37:10|7331.5|7328.7|7331.4|7328.6|7331.5|7328.7|7331.4|7328.6|8
1624595840000|2021-06-25 04:37:20|7332.3|7329.5|7332.5|7329.7|7332.5|7329.7|7332.3|7329.5|7
1624595850000|2021-06-25 04:37:30|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|0
1624595860000|2021-06-25 04:37:40|||||||||2
1624595900000|2021-06-25 04:38:20|||||||||1
1624595960000|2021-06-25 04:39:20|||||||||1
1624596020000|2021-06-25 04:40:20|7332.5|7329.7|7333.4|7330.6|7333.4|7330.6|7332.5|7329.7|9
1624596030000|2021-06-25 04:40:30|7333.5|7330.7|7333.4|7330.6|7333.5|7330.7|7333.4|7330.6|0
1624596040000|2021-06-25 04:40:40|7332.5|7329.7|7331.5|7328.7|7332.5|7329.7|7331.5|7328.7|26
1624596050000|2021-06-25 04:40:50|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|0
1624596060000|2021-06-25 04:41:00|7332|7329.2|7332.4|7329.6|7332.5|7329.7|7332|7329.2|1
1624596070000|2021-06-25 04:41:10|||||||||1
1624596080000|2021-06-25 04:41:20|7331.9|7329.1|7332.4|7329.6|7332.4|7329.6|7331.9|7329.1|0
1624596130000|2021-06-25 04:42:10|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|2
1624596180000|2021-06-25 04:43:00|||||||||2
1624596190000|2021-06-25 04:43:10|||||||||2
1624596230000|2021-06-25 04:43:50|7331|7328.2|7331.4|7328.6|7331.5|7328.7|7330.5|7327.7|22
1624596240000|2021-06-25 04:44:00|||||||||1
1624596250000|2021-06-25 04:44:10|||||||||1
1624596300000|2021-06-25 04:45:00|7330.5|7327.7|7330.4|7327.6|7330.5|7327.7|7330.4|7327.6|41
1624596320000|2021-06-25 04:45:20|7329.5|7326.7|7329.4|7326.6|7329.8|7327|7329.4|7326.6|15
1624596330000|2021-06-25 04:45:30|7329.9|7327.1|7329.9|7327.1|7330.3|7327.5|7329.9|7327.1|0
1624596340000|2021-06-25 04:45:40|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|0
1624596350000|2021-06-25 04:45:50|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|0
1624596360000|2021-06-25 04:46:00|7329.5|7326.7|7329.4|7326.6|7329.5|7326.7|7329.4|7326.6|1
1624596380000|2021-06-25 04:46:20|||||||||1
1624596390000|2021-06-25 04:46:30|||||||||2
1624596410000|2021-06-25 04:46:50|7329|7326.2|7328.4|7325.6|7329|7326.2|7328.4|7325.6|26
1624596420000|2021-06-25 04:47:00|7328|7325.2|7328.4|7325.6|7328.4|7325.6|7327.9|7325.1|5
1624596430000|2021-06-25 04:47:10|||||||||2
1624596440000|2021-06-25 04:47:20|7328.5|7325.7|7328.4|7325.6|7328.5|7325.7|7328.4|7325.6|1
1624596450000|2021-06-25 04:47:30|||||||||27
1624596460000|2021-06-25 04:47:40|7328.8|7326|7328.4|7325.6|7329.3|7326.5|7328.4|7325.6|18
1624596470000|2021-06-25 04:47:50|7328.5|7325.7|7328.4|7325.6|7329.4|7326.6|7328.4|7325.6|15
1624596480000|2021-06-25 04:48:00|7328.5|7325.7|7329.4|7326.6|7329.4|7326.6|7328.4|7325.6|10
1624596490000|2021-06-25 04:48:10|||||||||1
1624596500000|2021-06-25 04:48:20|7328.9|7326.1|7329|7326.2|7329|7326.2|7328.5|7325.7|4
1624596510000|2021-06-25 04:48:30|7328.5|7325.7|7328.4|7325.6|7328.5|7325.7|7328.4|7325.6|0
1624596520000|2021-06-25 04:48:40|7328.5|7325.7|7328|7325.2|7328.5|7325.7|7327.5|7324.7|30
1624596530000|2021-06-25 04:48:50|7328.4|7325.6|7328|7325.2|7328.4|7325.6|7328|7325.2|1
1624596540000|2021-06-25 04:49:00|7327.9|7325.1|7327.4|7324.6|7327.9|7325.1|7327.4|7324.6|4
1624596560000|2021-06-25 04:49:20|||||||||6
1624596570000|2021-06-25 04:49:30|7327.9|7325.1|7327.4|7324.6|7328.4|7325.6|7327.4|7324.6|11
1624596580000|2021-06-25 04:49:40|||||||||1
1624596590000|2021-06-25 04:49:50|||||||||4
1624596600000|2021-06-25 04:50:00|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|15
1624596610000|2021-06-25 04:50:10|||||||||4
1624596620000|2021-06-25 04:50:20|7326.9|7324.1|7327.4|7324.6|7327.4|7324.6|7326.9|7324.1|16
1624596630000|2021-06-25 04:50:30|7326.9|7324.1|7327.4|7324.6|7327.4|7324.6|7326.4|7323.6|9
1624596640000|2021-06-25 04:50:40|7326.9|7324.1|7326.4|7323.6|7327.4|7324.6|7326.4|7323.6|11
1624596660000|2021-06-25 04:51:00|||||||||3
1624596670000|2021-06-25 04:51:10|||||||||1
1624596680000|2021-06-25 04:51:20|||||||||1
1624596690000|2021-06-25 04:51:30|7325.4|7322.6|7325.4|7322.6|7326.4|7323.6|7325.3|7322.5|72
1624596700000|2021-06-25 04:51:40|7326.3|7323.5|7326.4|7323.6|7326.4|7323.6|7326.3|7323.5|8
1624596710000|2021-06-25 04:51:50|7325.4|7322.6|7325.9|7323.1|7326.4|7323.6|7325.4|7322.6|20
1624596720000|2021-06-25 04:52:00|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|18
1624596730000|2021-06-25 04:52:10|||||||||2
1624596740000|2021-06-25 04:52:20|||||||||1
1624596750000|2021-06-25 04:52:30|||||||||1
1624596760000|2021-06-25 04:52:40|||||||||2
1624596770000|2021-06-25 04:52:50|||||||||1
1624596780000|2021-06-25 04:53:00|||||||||2
1624596820000|2021-06-25 04:53:40|7325.3|7322.5|7325.4|7322.6|7325.4|7322.6|7325.3|7322.5|0
1624596830000|2021-06-25 04:53:50|||||||||4
1624596840000|2021-06-25 04:54:00|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|5
1624596850000|2021-06-25 04:54:10|||||||||7
1624596860000|2021-06-25 04:54:20|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|5
1624596880000|2021-06-25 04:54:40|||||||||1
1624596890000|2021-06-25 04:54:50|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7325.4|7322.6|29
1624596900000|2021-06-25 04:55:00|7325.9|7323.1|7326.4|7323.6|7326.4|7323.6|7325.9|7323.1|7
1624596910000|2021-06-25 04:55:10|7327.4|7324.6|7326.4|7323.6|7327.4|7324.6|7326.4|7323.6|16
1624596920000|2021-06-25 04:55:20|||||||||5
1624596940000|2021-06-25 04:55:40|||||||||2
1624596970000|2021-06-25 04:56:10|||||||||7
1624596980000|2021-06-25 04:56:20|7326.8|7324|7327.4|7324.6|7328.3|7325.5|7326.8|7324|10
1624597010000|2021-06-25 04:56:50|||||||||3
1624597020000|2021-06-25 04:57:00|7326.5|7323.7|7326.4|7323.6|7326.5|7323.7|7326.4|7323.6|7
1624597060000|2021-06-25 04:57:40|||||||||8
1624597070000|2021-06-25 04:57:50|7326.9|7324.1|7326.4|7323.6|7326.9|7324.1|7326.4|7323.6|8
1624597100000|2021-06-25 04:58:20|||||||||2
1624597110000|2021-06-25 04:58:30|||||||||1
1624597120000|2021-06-25 04:58:40|7326.3|7323.5|7326.4|7323.6|7326.4|7323.6|7326.3|7323.5|0
1624597130000|2021-06-25 04:58:50|||||||||4
1624597170000|2021-06-25 04:59:30|||||||||3
1624597180000|2021-06-25 04:59:40|||||||||2
1624597190000|2021-06-25 04:59:50|||||||||2
1624597200000|2021-06-25 05:00:00|7327.2|7324.4|7327.4|7324.6|7327.4|7324.6|7326.4|7323.6|29
1624597210000|2021-06-25 05:00:10|||||||||10
1624597230000|2021-06-25 05:00:30|7327.3|7324.5|7327.4|7324.6|7327.4|7324.6|7326.4|7323.6|3
1624597240000|2021-06-25 05:00:40|||||||||2
1624597250000|2021-06-25 05:00:50|||||||||2
1624597260000|2021-06-25 05:01:00|7328.3|7325.5|7327.9|7325.1|7328.3|7325.5|7327.4|7324.6|7
1624597270000|2021-06-25 05:01:10|7327.8|7325|7326.4|7323.6|7328.3|7325.5|7326.4|7323.6|10
1624597280000|2021-06-25 05:01:20|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|3
1624597290000|2021-06-25 05:01:30|7326.9|7324.1|7325.4|7322.6|7327.4|7324.6|7325.4|7322.6|25
1624597300000|2021-06-25 05:01:40|7325.8|7323|7325.4|7322.6|7326.4|7323.6|7325.4|7322.6|2
1624597310000|2021-06-25 05:01:50|7325.9|7323.1|7325.4|7322.6|7326.4|7323.6|7325.4|7322.6|9
1624597320000|2021-06-25 05:02:00|7324.9|7322.1|7325.4|7322.6|7325.4|7322.6|7324.9|7322.1|11
1624597330000|2021-06-25 05:02:10|7325.8|7323|7325.4|7322.6|7326.3|7323.5|7325.4|7322.6|14
1624597340000|2021-06-25 05:02:20|7325.3|7322.5|7324.8|7322|7325.4|7322.6|7324.4|7321.6|8
1624597350000|2021-06-25 05:02:30|7324.9|7322.1|7325.4|7322.6|7325.4|7322.6|7324.9|7322.1|1
1624597360000|2021-06-25 05:02:40|7326.2|7323.4|7325.4|7322.6|7326.2|7323.4|7325.4|7322.6|13
1624597370000|2021-06-25 05:02:50|7325.3|7322.5|7325.3|7322.5|7325.4|7322.6|7325.3|7322.5|1
1624597380000|2021-06-25 05:03:00|7324.9|7322.1|7325.4|7322.6|7325.4|7322.6|7324.4|7321.6|3
1624597390000|2021-06-25 05:03:10|7325.3|7322.5|7325.4|7322.6|7325.4|7322.6|7325.3|7322.5|12
1624597400000|2021-06-25 05:03:20|7325.3|7322.5|7324.3|7321.5|7325.3|7322.5|7324.3|7321.5|6
1624597410000|2021-06-25 05:03:30|||||||||1
1624597430000|2021-06-25 05:03:50|7323.9|7321.1|7324.3|7321.5|7324.3|7321.5|7323.8|7321|11
1624597450000|2021-06-25 05:04:10|7323.4|7320.6|7323.8|7321|7324.3|7321.5|7323.4|7320.6|9
1624597460000|2021-06-25 05:04:20|7323.3|7320.5|7323.8|7321|7323.9|7321.1|7323.3|7320.5|4
1624597470000|2021-06-25 05:04:30|7324.3|7321.5|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|5
1624597480000|2021-06-25 05:04:40|7322.4|7319.6|7323.3|7320.5|7323.3|7320.5|7322.4|7319.6|31
1624597490000|2021-06-25 05:04:50|7322.9|7320.1|7323.3|7320.5|7323.3|7320.5|7322.3|7319.5|16
1624597500000|2021-06-25 05:05:00|||||||||2
1624597510000|2021-06-25 05:05:10|7323.4|7320.6|7323.3|7320.5|7323.4|7320.6|7323.3|7320.5|8
1624597520000|2021-06-25 05:05:20|7323.4|7320.6|7324.3|7321.5|7324.3|7321.5|7323.3|7320.5|3
1624597530000|2021-06-25 05:05:30|7323.4|7320.6|7323.3|7320.5|7323.4|7320.6|7323.3|7320.5|5
1624597540000|2021-06-25 05:05:40|7323.4|7320.6|7323.9|7321.1|7323.9|7321.1|7323.4|7320.6|2
1624597550000|2021-06-25 05:05:50|7323.3|7320.5|7324.3|7321.5|7324.3|7321.5|7323.3|7320.5|5
1624597560000|2021-06-25 05:06:00|||||||||1
1624597570000|2021-06-25 05:06:10|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|1
1624597580000|2021-06-25 05:06:20|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|0
1624597600000|2021-06-25 05:06:40|7323.8|7321|7323.4|7320.6|7323.8|7321|7323.3|7320.5|7
1624597610000|2021-06-25 05:06:50|7323.5|7320.7|7323.3|7320.5|7323.9|7321.1|7323.3|7320.5|7
1624597630000|2021-06-25 05:07:10|7323.8|7321|7324.3|7321.5|7324.3|7321.5|7323.4|7320.6|9
1624597640000|2021-06-25 05:07:20|7323.4|7320.6|7323.3|7320.5|7323.4|7320.6|7323.3|7320.5|15
1624597660000|2021-06-25 05:07:40|7324.3|7321.5|7323.8|7321|7324.3|7321.5|7323.3|7320.5|7
1624597670000|2021-06-25 05:07:50|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|0
1624597680000|2021-06-25 05:08:00|7323.8|7321|7324.3|7321.5|7324.3|7321.5|7323.4|7320.6|1
1624597690000|2021-06-25 05:08:10|7324.4|7321.6|7324.3|7321.5|7324.4|7321.6|7324.3|7321.5|15
1624597700000|2021-06-25 05:08:20|7325.2|7322.4|7325.3|7322.5|7325.3|7322.5|7325.2|7322.4|6
1624597710000|2021-06-25 05:08:30|7324.8|7322|7324.3|7321.5|7324.8|7322|7324.3|7321.5|11
1624597730000|2021-06-25 05:08:50|7325.3|7322.5|7324.8|7322|7325.3|7322.5|7324.8|7322|2
1624597740000|2021-06-25 05:09:00|7324.3|7321.5|7325.3|7322.5|7325.3|7322.5|7324.3|7321.5|1
1624597750000|2021-06-25 05:09:10|||||||||1
1624597770000|2021-06-25 05:09:30|7324.4|7321.6|7324.8|7322|7325.3|7322.5|7324.4|7321.6|8
1624597780000|2021-06-25 05:09:40|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|1
1624597850000|2021-06-25 05:10:50|7324.4|7321.6|7324.3|7321.5|7324.4|7321.6|7324.3|7321.5|4
1624597860000|2021-06-25 05:11:00|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|1
1624597880000|2021-06-25 05:11:20|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7323.3|7320.5|11
1624597890000|2021-06-25 05:11:30|7323.4|7320.6|7323.8|7321|7323.8|7321|7323.3|7320.5|7
1624597900000|2021-06-25 05:11:40|7324.2|7321.4|7324.3|7321.5|7324.3|7321.5|7323.8|7321|7
1624597920000|2021-06-25 05:12:00|7323.8|7321|7323.3|7320.5|7323.8|7321|7323.3|7320.5|1
1624597930000|2021-06-25 05:12:10|7323.8|7321|7324.3|7321.5|7324.3|7321.5|7323.3|7320.5|7
1624597940000|2021-06-25 05:12:20|7323.8|7321|7323.3|7320.5|7323.8|7321|7323.3|7320.5|1
1624597950000|2021-06-25 05:12:30|||||||||5
1624597960000|2021-06-25 05:12:40|||||||||1
1624597970000|2021-06-25 05:12:50|||||||||1
1624597990000|2021-06-25 05:13:10|||||||||2
1624598000000|2021-06-25 05:13:20|7323.8|7321|7324.3|7321.5|7324.3|7321.5|7323.8|7321|7
1624598010000|2021-06-25 05:13:30|7323.8|7321|7324.3|7321.5|7324.3|7321.5|7323.3|7320.5|5
1624598040000|2021-06-25 05:14:00|7323.4|7320.6|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|8
1624598050000|2021-06-25 05:14:10|7323.8|7321|7323.8|7321|7323.8|7321|7323.8|7321|2
1624598060000|2021-06-25 05:14:20|7324.3|7321.5|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|6
1624598070000|2021-06-25 05:14:30|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|2
1624598080000|2021-06-25 05:14:40|7323.8|7321|7324.3|7321.5|7324.3|7321.5|7323.3|7320.5|2
1624598100000|2021-06-25 05:15:00|7323.4|7320.6|7323.3|7320.5|7323.4|7320.6|7323.3|7320.5|1
1624598120000|2021-06-25 05:15:20|7324.2|7321.4|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|5
1624598140000|2021-06-25 05:15:40|7323.4|7320.6|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|8
1624598160000|2021-06-25 05:16:00|7323.4|7320.6|7324.3|7321.5|7324.3|7321.5|7323.4|7320.6|4
1624598170000|2021-06-25 05:16:10|7323.3|7320.5|7323.3|7320.5|7323.4|7320.6|7323.3|7320.5|1
1624598180000|2021-06-25 05:16:20|7323.4|7320.6|7323.3|7320.5|7323.4|7320.6|7323.3|7320.5|3
1624598190000|2021-06-25 05:16:30|7323.4|7320.6|7323.3|7320.5|7323.4|7320.6|7323.3|7320.5|0
1624598200000|2021-06-25 05:16:40|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|0
1624598210000|2021-06-25 05:16:50|7323.3|7320.5|7324.3|7321.5|7324.3|7321.5|7323.3|7320.5|5
1624598220000|2021-06-25 05:17:00|7323.3|7320.5|7323.3|7320.5|7323.4|7320.6|7323.3|7320.5|10
1624598230000|2021-06-25 05:17:10|7323.4|7320.6|7322.3|7319.5|7323.4|7320.6|7322.3|7319.5|11
1624598240000|2021-06-25 05:17:20|||||||||13
1624598250000|2021-06-25 05:17:30|7322.2|7319.4|7322.3|7319.5|7322.3|7319.5|7322.2|7319.4|4
1624598260000|2021-06-25 05:17:40|7321.9|7319.1|7322.3|7319.5|7322.3|7319.5|7321.9|7319.1|11
1624598270000|2021-06-25 05:17:50|7322.2|7319.4|7322.3|7319.5|7322.3|7319.5|7322.2|7319.4|2
1624598280000|2021-06-25 05:18:00|||||||||1
1624598300000|2021-06-25 05:18:20|7322.2|7319.4|7320.4|7317.6|7322.3|7319.5|7320.4|7317.6|51
1624598310000|2021-06-25 05:18:30|||||||||4
1624598320000|2021-06-25 05:18:40|7320.9|7318.1|7321.3|7318.5|7321.3|7318.5|7320.9|7318.1|14
1624598330000|2021-06-25 05:18:50|||||||||2
1624598340000|2021-06-25 05:19:00|7321.8|7319|7321.4|7318.6|7321.8|7319|7321.3|7318.5|4
1624598350000|2021-06-25 05:19:10|||||||||1
1624598360000|2021-06-25 05:19:20|7321.3|7318.5|7321.2|7318.4|7321.3|7318.5|7320.9|7318.1|18
1624598380000|2021-06-25 05:19:40|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|2
1624598390000|2021-06-25 05:19:50|7320.8|7318|7320.3|7317.5|7321.3|7318.5|7320.3|7317.5|3
1624598400000|2021-06-25 05:20:00|7320.2|7317.4|7320.3|7317.5|7320.4|7317.6|7319.8|7317|30
1624598410000|2021-06-25 05:20:10|7320.4|7317.6|7321.3|7318.5|7321.3|7318.5|7320.4|7317.6|48
1624598420000|2021-06-25 05:20:20|7321.4|7318.6|7321.3|7318.5|7321.4|7318.6|7321.3|7318.5|2
1624598430000|2021-06-25 05:20:30|||||||||1
1624598450000|2021-06-25 05:20:50|||||||||1
1624598470000|2021-06-25 05:21:10|7320.4|7317.6|7320.3|7317.5|7320.4|7317.6|7320.3|7317.5|10
1624598490000|2021-06-25 05:21:30|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|2
1624598500000|2021-06-25 05:21:40|7321.2|7318.4|7321.3|7318.5|7321.3|7318.5|7320.4|7317.6|16
1624598520000|2021-06-25 05:22:00|||||||||1
1624598550000|2021-06-25 05:22:30|||||||||1
1624598560000|2021-06-25 05:22:40|7320.9|7318.1|7321.3|7318.5|7321.3|7318.5|7320.8|7318|17
1624598570000|2021-06-25 05:22:50|||||||||1
1624598610000|2021-06-25 05:23:30|||||||||2
1624598620000|2021-06-25 05:23:40|||||||||1
1624598630000|2021-06-25 05:23:50|||||||||2
1624598640000|2021-06-25 05:24:00|||||||||1
1624598650000|2021-06-25 05:24:10|||||||||1
1624598660000|2021-06-25 05:24:20|7322.2|7319.4|7322.3|7319.5|7322.3|7319.5|7321.8|7319|21
1624598670000|2021-06-25 05:24:30|7322.4|7319.6|7322.3|7319.5|7322.4|7319.6|7322.3|7319.5|1
1624598680000|2021-06-25 05:24:40|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|0
1624598690000|2021-06-25 05:24:50|7322.3|7319.5|7321.3|7318.5|7322.3|7319.5|7321.3|7318.5|8
1624598700000|2021-06-25 05:25:00|7320.9|7318.1|7322.2|7319.4|7322.2|7319.4|7320.4|7317.6|36
1624598710000|2021-06-25 05:25:10|||||||||1
1624598720000|2021-06-25 05:25:20|7321.4|7318.6|7321.3|7318.5|7321.4|7318.6|7321.2|7318.4|9
1624598730000|2021-06-25 05:25:30|||||||||2
1624598740000|2021-06-25 05:25:40|7321.4|7318.6|7322.3|7319.5|7322.3|7319.5|7321.4|7318.6|5
1624598750000|2021-06-25 05:25:50|7321.9|7319.1|7321.4|7318.6|7321.9|7319.1|7321.3|7318.5|0
1624598760000|2021-06-25 05:26:00|7321.3|7318.5|7321.3|7318.5|7321.4|7318.6|7321.3|7318.5|4
1624598770000|2021-06-25 05:26:10|7321.2|7318.4|7322.3|7319.5|7322.3|7319.5|7321.2|7318.4|3
1624598780000|2021-06-25 05:26:20|7321.5|7318.7|7322.3|7319.5|7322.3|7319.5|7321.3|7318.5|6
1624598790000|2021-06-25 05:26:30|7323.2|7320.4|7323.3|7320.5|7323.3|7320.5|7323.2|7320.4|9
1624598800000|2021-06-25 05:26:40|||||||||3
1624598810000|2021-06-25 05:26:50|||||||||1
1624598820000|2021-06-25 05:27:00|7323.2|7320.4|7322.3|7319.5|7323.2|7320.4|7322.3|7319.5|7
1624598830000|2021-06-25 05:27:10|||||||||3
1624598840000|2021-06-25 05:27:20|||||||||3
1624598850000|2021-06-25 05:27:30|7322.7|7319.9|7322.3|7319.5|7323.3|7320.5|7322.2|7319.4|13
1624598860000|2021-06-25 05:27:40|||||||||1
1624598870000|2021-06-25 05:27:50|7322.4|7319.6|7322.3|7319.5|7323.3|7320.5|7322.3|7319.5|4
1624598890000|2021-06-25 05:28:10|7322.2|7319.4|7321.9|7319.1|7322.3|7319.5|7321.3|7318.5|27
1624598900000|2021-06-25 05:28:20|7321.4|7318.6|7322.3|7319.5|7322.3|7319.5|7321.3|7318.5|4
1624598910000|2021-06-25 05:28:30|7323.3|7320.5|7321.9|7319.1|7323.3|7320.5|7321.3|7318.5|5
1624598920000|2021-06-25 05:28:40|7321.8|7319|7322.3|7319.5|7322.3|7319.5|7321.3|7318.5|3
1624598930000|2021-06-25 05:28:50|7322.4|7319.6|7322.3|7319.5|7322.4|7319.6|7322.3|7319.5|1
1624598940000|2021-06-25 05:29:00|7323.2|7320.4|7322.3|7319.5|7323.2|7320.4|7322.3|7319.5|2
1624598950000|2021-06-25 05:29:10|7322.2|7319.4|7322.2|7319.4|7322.3|7319.5|7321.3|7318.5|7
1624598960000|2021-06-25 05:29:20|7322.3|7319.5|7322.2|7319.4|7322.3|7319.5|7322.2|7319.4|0
1624598970000|2021-06-25 05:29:30|||||||||1
1624598980000|2021-06-25 05:29:40|7322.4|7319.6|7323.2|7320.4|7323.2|7320.4|7322.4|7319.6|1
1624598990000|2021-06-25 05:29:50|7322.4|7319.6|7322.3|7319.5|7322.4|7319.6|7322.3|7319.5|2
1624599000000|2021-06-25 05:30:00|7321.9|7319.1|7322.2|7319.4|7322.3|7319.5|7321.9|7319.1|26
1624599010000|2021-06-25 05:30:10|7322.3|7319.5|7323.2|7320.4|7323.3|7320.5|7322.3|7319.5|11
1624599020000|2021-06-25 05:30:20|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.2|7320.4|12
1624599030000|2021-06-25 05:30:30|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|0
1624599040000|2021-06-25 05:30:40|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|1
1624599050000|2021-06-25 05:30:50|7324.2|7321.4|7323.2|7320.4|7324.3|7321.5|7323.2|7320.4|32
1624599060000|2021-06-25 05:31:00|7323.3|7320.5|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|3
1624599070000|2021-06-25 05:31:10|7324.3|7321.5|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|3
1624599080000|2021-06-25 05:31:20|7323.2|7320.4|7324.3|7321.5|7324.3|7321.5|7323.2|7320.4|14
1624599090000|2021-06-25 05:31:30|7324.4|7321.6|7324.3|7321.5|7325.2|7322.4|7324.3|7321.5|7
1624599100000|2021-06-25 05:31:40|||||||||2
1624599110000|2021-06-25 05:31:50|7324.8|7322|7324.3|7321.5|7324.8|7322|7324.3|7321.5|8
1624599120000|2021-06-25 05:32:00|7324.2|7321.4|7323.3|7320.5|7324.3|7321.5|7323.2|7320.4|26
1624599140000|2021-06-25 05:32:20|||||||||7
1624599150000|2021-06-25 05:32:30|7323.4|7320.6|7323.3|7320.5|7323.4|7320.6|7323.3|7320.5|6
1624599160000|2021-06-25 05:32:40|7323.4|7320.6|7323.3|7320.5|7323.4|7320.6|7323.3|7320.5|0
1624599170000|2021-06-25 05:32:50|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|0
1624599180000|2021-06-25 05:33:00|7323.8|7321|7327.3|7324.5|7327.3|7324.5|7323.8|7321|33
1624599190000|2021-06-25 05:33:10|7327.4|7324.6|7328.3|7325.5|7328.4|7325.6|7327.3|7324.5|30
1624599200000|2021-06-25 05:33:20|7328.4|7325.6|7329.3|7326.5|7329.4|7326.6|7328.3|7325.5|31
1624599210000|2021-06-25 05:33:30|7329.8|7327|7330.3|7327.5|7331.4|7328.6|7329.8|7327|60
1624599220000|2021-06-25 05:33:40|7330.4|7327.6|7332.4|7329.6|7334.3|7331.5|7330.4|7327.6|91
1624599230000|2021-06-25 05:33:50|7332.3|7329.5|7332.3|7329.5|7333.2|7330.4|7332.3|7329.5|69
1624599240000|2021-06-25 05:34:00|7332.4|7329.6|7333.3|7330.5|7333.4|7330.6|7332.4|7329.6|19
1624599250000|2021-06-25 05:34:10|7333.2|7330.4|7334.3|7331.5|7334.3|7331.5|7332.4|7329.6|22
1624599260000|2021-06-25 05:34:20|7333.9|7331.1|7332.3|7329.5|7333.9|7331.1|7331.3|7328.5|35
1624599270000|2021-06-25 05:34:30|7331.4|7328.6|7333.3|7330.5|7333.3|7330.5|7331.4|7328.6|12
1624599280000|2021-06-25 05:34:40|7333.4|7330.6|7333.9|7331.1|7333.9|7331.1|7333.3|7330.5|14
1624599290000|2021-06-25 05:34:50|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|6
1624599300000|2021-06-25 05:35:00|7333.3|7330.5|7332.4|7329.6|7334.3|7331.5|7332.3|7329.5|36
1624599310000|2021-06-25 05:35:10|7332.3|7329.5|7333.3|7330.5|7333.3|7330.5|7332.3|7329.5|9
1624599320000|2021-06-25 05:35:20|7332.9|7330.1|7331.3|7328.5|7333.3|7330.5|7331.3|7328.5|13
1624599330000|2021-06-25 05:35:30|7330.4|7327.6|7331.3|7328.5|7331.3|7328.5|7330.3|7327.5|10
1624599340000|2021-06-25 05:35:40|7330.7|7327.9|7330.7|7327.9|7331.1|7328.3|7330.3|7327.5|7
1624599350000|2021-06-25 05:35:50|7331.1|7328.3|7331.3|7328.5|7331.3|7328.5|7331.1|7328.3|8
1624599360000|2021-06-25 05:36:00|7332.1|7329.3|7332.3|7329.5|7332.3|7329.5|7331.3|7328.5|16
1624599370000|2021-06-25 05:36:10|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7
1624599380000|2021-06-25 05:36:20|||||||||6
1624599390000|2021-06-25 05:36:30|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|6
1624599400000|2021-06-25 05:36:40|7331.3|7328.5|7332.3|7329.5|7332.3|7329.5|7331.3|7328.5|4
1624599410000|2021-06-25 05:36:50|||||||||1
1624599420000|2021-06-25 05:37:00|7331.9|7329.1|7331.9|7329.1|7332.2|7329.4|7331.3|7328.5|6
1624599430000|2021-06-25 05:37:10|7331.8|7329|7331.3|7328.5|7332.4|7329.6|7331.3|7328.5|10
1624599440000|2021-06-25 05:37:20|7331.7|7328.9|7331.3|7328.5|7331.7|7328.9|7331.3|7328.5|0
1624599450000|2021-06-25 05:37:30|7332.1|7329.3|7330.4|7327.6|7332.3|7329.5|7330.4|7327.6|28
1624599460000|2021-06-25 05:37:40|7330.3|7327.5|7330.3|7327.5|7331.3|7328.5|7330.2|7327.4|6
1624599470000|2021-06-25 05:37:50|7330.7|7327.9|7330.3|7327.5|7331.3|7328.5|7330.3|7327.5|7
1624599480000|2021-06-25 05:38:00|7330.7|7327.9|7330.3|7327.5|7330.9|7328.1|7329.4|7326.6|19
1624599490000|2021-06-25 05:38:10|||||||||8
1624599500000|2021-06-25 05:38:20|7329.4|7326.6|7330.3|7327.5|7330.3|7327.5|7329.3|7326.5|3
1624599510000|2021-06-25 05:38:30|7330.4|7327.6|7330.9|7328.1|7331.3|7328.5|7330.3|7327.5|8
1624599520000|2021-06-25 05:38:40|7331.3|7328.5|7330.3|7327.5|7331.3|7328.5|7330.3|7327.5|2
1624599530000|2021-06-25 05:38:50|||||||||1
1624599540000|2021-06-25 05:39:00|7329.4|7326.6|7329.3|7326.5|7329.4|7326.6|7329.3|7326.5|3
1624599550000|2021-06-25 05:39:10|7328.3|7325.5|7329.3|7326.5|7329.3|7326.5|7328.3|7325.5|22
1624599560000|2021-06-25 05:39:20|7328.9|7326.1|7328.9|7326.1|7329.3|7326.5|7328.3|7325.5|9
1624599570000|2021-06-25 05:39:30|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|0
1624599580000|2021-06-25 05:39:40|||||||||1
1624599590000|2021-06-25 05:39:50|7328.4|7325.6|7328.3|7325.5|7329.3|7326.5|7328.3|7325.5|9
1624599600000|2021-06-25 05:40:00|||||||||4
1624599610000|2021-06-25 05:40:10|7328.2|7325.4|7327.3|7324.5|7328.2|7325.4|7327.3|7324.5|13
1624599620000|2021-06-25 05:40:20|7327.4|7324.6|7328.3|7325.5|7328.3|7325.5|7327.4|7324.6|3
1624599630000|2021-06-25 05:40:30|7329.2|7326.4|7330.3|7327.5|7330.3|7327.5|7329.2|7326.4|13
1624599660000|2021-06-25 05:41:00|||||||||1
1624599670000|2021-06-25 05:41:10|7331.3|7328.5|7332.3|7329.5|7332.3|7329.5|7331.3|7328.5|23
1624599680000|2021-06-25 05:41:20|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.2|7330.4|11
1624599690000|2021-06-25 05:41:30|7332.7|7329.9|7332.8|7330|7333.3|7330.5|7332.3|7329.5|4
1624599700000|2021-06-25 05:41:40|7332.4|7329.6|7332.3|7329.5|7332.4|7329.6|7332.3|7329.5|0
1624599710000|2021-06-25 05:41:50|||||||||1
1624599720000|2021-06-25 05:42:00|||||||||5
1624599730000|2021-06-25 05:42:10|7331.9|7329.1|7333.3|7330.5|7333.3|7330.5|7331.9|7329.1|15
1624599740000|2021-06-25 05:42:20|||||||||1
1624599750000|2021-06-25 05:42:30|||||||||2
1624599760000|2021-06-25 05:42:40|7334.3|7331.5|7335.3|7332.5|7335.3|7332.5|7334.3|7331.5|37
1624599770000|2021-06-25 05:42:50|7334.4|7331.6|7334.3|7331.5|7334.4|7331.6|7334.3|7331.5|19
1624599780000|2021-06-25 05:43:00|||||||||1
1624599790000|2021-06-25 05:43:10|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|8
1624599820000|2021-06-25 05:43:40|7333.8|7331|7334.3|7331.5|7334.3|7331.5|7333.8|7331|7
1624599830000|2021-06-25 05:43:50|7333.9|7331.1|7333.3|7330.5|7333.9|7331.1|7333.3|7330.5|1
1624599850000|2021-06-25 05:44:10|||||||||4
1624599870000|2021-06-25 05:44:30|||||||||1
1624599880000|2021-06-25 05:44:40|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|0
1624599890000|2021-06-25 05:44:50|7334.2|7331.4|7334.4|7331.6|7334.4|7331.6|7334.2|7331.4|9
1624599900000|2021-06-25 05:45:00|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|1
1624599910000|2021-06-25 05:45:10|7335.2|7332.4|7334.8|7332|7335.3|7332.5|7334.8|7332|20
1624599920000|2021-06-25 05:45:20|7334.4|7331.6|7335.3|7332.5|7335.3|7332.5|7334.3|7331.5|4
1624599930000|2021-06-25 05:45:30|7335.4|7332.6|7335.4|7332.6|7336.2|7333.4|7335.3|7332.5|15
1624599940000|2021-06-25 05:45:40|7335.3|7332.5|7335.3|7332.5|7336.2|7333.4|7335.3|7332.5|11
1624599950000|2021-06-25 05:45:50|7335.4|7332.6|7335.3|7332.5|7336.2|7333.4|7334.4|7331.6|12
1624599960000|2021-06-25 05:46:00|7334.4|7331.6|7334.9|7332.1|7335.8|7333|7334.3|7331.5|33
1624599970000|2021-06-25 05:46:10|7335.3|7332.5|7334.3|7331.5|7335.3|7332.5|7334.3|7331.5|7
1624599980000|2021-06-25 05:46:20|7334.9|7332.1|7335.3|7332.5|7335.4|7332.6|7334.3|7331.5|19
1624599990000|2021-06-25 05:46:30|7335.4|7332.6|7336.2|7333.4|7336.2|7333.4|7335.4|7332.6|1
1624600000000|2021-06-25 05:46:40|7335.4|7332.6|7336.2|7333.4|7336.2|7333.4|7335.3|7332.5|7
1624600010000|2021-06-25 05:46:50|7336.3|7333.5|7336.3|7333.5|7336.3|7333.5|7336.3|7333.5|1
1624600020000|2021-06-25 05:47:00|||||||||1
1624600030000|2021-06-25 05:47:10|||||||||1
1624600040000|2021-06-25 05:47:20|7336.2|7333.4|7336.3|7333.5|7336.3|7333.5|7335.4|7332.6|10
1624600050000|2021-06-25 05:47:30|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7335.3|7332.5|2
1624600060000|2021-06-25 05:47:40|7335.3|7332.5|7335.8|7333|7336.3|7333.5|7335.3|7332.5|18
1624600070000|2021-06-25 05:47:50|7336.3|7333.5|7335.8|7333|7336.3|7333.5|7335.3|7332.5|11
1624600080000|2021-06-25 05:48:00|7335.4|7332.6|7335.3|7332.5|7335.4|7332.6|7335.3|7332.5|1
1624600090000|2021-06-25 05:48:10|7336.2|7333.4|7336.3|7333.5|7336.3|7333.5|7336.2|7333.4|7
1624600100000|2021-06-25 05:48:20|7336.8|7334|7336.3|7333.5|7337.3|7334.5|7336.3|7333.5|20
1624600110000|2021-06-25 05:48:30|7336.7|7333.9|7338.3|7335.5|7338.3|7335.5|7336.7|7333.9|26
1624600120000|2021-06-25 05:48:40|7338.7|7335.9|7338.3|7335.5|7339.3|7336.5|7338.2|7335.4|20
1624600130000|2021-06-25 05:48:50|7338.7|7335.9|7339.2|7336.4|7339.3|7336.5|7338.3|7335.5|38
1624600140000|2021-06-25 05:49:00|7338.8|7336|7339.3|7336.5|7339.3|7336.5|7338.3|7335.5|60
1624600150000|2021-06-25 05:49:10|7339.2|7336.4|7339.2|7336.4|7339.3|7336.5|7339.2|7336.4|12
1624600160000|2021-06-25 05:49:20|7339.3|7336.5|7338.3|7335.5|7339.3|7336.5|7338.2|7335.4|71
1624600170000|2021-06-25 05:49:30|7338.8|7336|7338.3|7335.5|7339.2|7336.4|7338.3|7335.5|22
1624600180000|2021-06-25 05:49:40|7338.2|7335.4|7337.2|7334.4|7338.2|7335.4|7337.2|7334.4|6
1624600190000|2021-06-25 05:49:50|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|7337.2|7334.4|9
1624600200000|2021-06-25 05:50:00|7337.2|7334.4|7337.2|7334.4|7337.3|7334.5|7337.2|7334.4|4
1624600220000|2021-06-25 05:50:20|7336.8|7334|7335.3|7332.5|7336.8|7334|7335.3|7332.5|21
1624600230000|2021-06-25 05:50:30|||||||||1
1624600240000|2021-06-25 05:50:40|||||||||3
1624600250000|2021-06-25 05:50:50|7335.2|7332.4|7335.3|7332.5|7335.3|7332.5|7335.2|7332.4|3
1624600260000|2021-06-25 05:51:00|7336.2|7333.4|7335.3|7332.5|7336.3|7333.5|7335.3|7332.5|36
1624600270000|2021-06-25 05:51:10|||||||||2
1624600280000|2021-06-25 05:51:20|7334.8|7332|7334.3|7331.5|7334.8|7332|7334.3|7331.5|2
1624600290000|2021-06-25 05:51:30|7335.2|7332.4|7334.3|7331.5|7335.2|7332.4|7334.3|7331.5|5
1624600300000|2021-06-25 05:51:40|7334.2|7331.4|7334.3|7331.5|7334.3|7331.5|7334.2|7331.4|2
1624600310000|2021-06-25 05:51:50|7334.2|7331.4|7334.3|7331.5|7334.3|7331.5|7334.2|7331.4|6
1624600330000|2021-06-25 05:52:10|7334.7|7331.9|7335.3|7332.5|7335.3|7332.5|7334.7|7331.9|9
1624600340000|2021-06-25 05:52:20|7335.7|7332.9|7336.2|7333.4|7336.2|7333.4|7335.7|7332.9|6
1624600350000|2021-06-25 05:52:30|7335.8|7333|7335.7|7332.9|7335.8|7333|7335.7|7332.9|6
1624600360000|2021-06-25 05:52:40|7335.3|7332.5|7335.3|7332.5|7336.2|7333.4|7335.3|7332.5|7
1624600370000|2021-06-25 05:52:50|7335.2|7332.4|7335.3|7332.5|7335.3|7332.5|7334.3|7331.5|8
1624600380000|2021-06-25 05:53:00|7335.8|7333|7336.3|7333.5|7336.3|7333.5|7335.8|7333|6
1624600390000|2021-06-25 05:53:10|7336.2|7333.4|7336.3|7333.5|7336.3|7333.5|7336.2|7333.4|2
1624600400000|2021-06-25 05:53:20|7336.2|7333.4|7336.2|7333.4|7336.3|7333.5|7335.7|7332.9|7
1624600410000|2021-06-25 05:53:30|7336.3|7333.5|7336.3|7333.5|7336.3|7333.5|7335.3|7332.5|10
1624600420000|2021-06-25 05:53:40|7336.7|7333.9|7336.3|7333.5|7337.3|7334.5|7336.3|7333.5|5
1624600430000|2021-06-25 05:53:50|7336.7|7333.9|7337.3|7334.5|7337.3|7334.5|7336.3|7333.5|4
1624600440000|2021-06-25 05:54:00|7337.2|7334.4|7337.3|7334.5|7337.3|7334.5|7336.7|7333.9|4
1624600450000|2021-06-25 05:54:10|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|9
1624600460000|2021-06-25 05:54:20|7337.7|7334.9|7339.3|7336.5|7340.3|7337.5|7337.7|7334.9|38
1624600470000|2021-06-25 05:54:30|||||||||1
1624600480000|2021-06-25 05:54:40|7339.7|7336.9|7339.8|7337|7339.8|7337|7339.3|7336.5|6
1624600490000|2021-06-25 05:54:50|7339.3|7336.5|7339.3|7336.5|7339.8|7337|7339.3|7336.5|1
1624600500000|2021-06-25 05:55:00|7340.1|7337.3|7340.3|7337.5|7340.3|7337.5|7340.1|7337.3|11
1624600510000|2021-06-25 05:55:10|||||||||11
1624600520000|2021-06-25 05:55:20|7339.8|7337|7339.3|7336.5|7340.3|7337.5|7339.3|7336.5|11
1624600530000|2021-06-25 05:55:30|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|6
1624600540000|2021-06-25 05:55:40|7340.1|7337.3|7340.3|7337.5|7340.3|7337.5|7339.7|7336.9|5
1624600550000|2021-06-25 05:55:50|7339.8|7337|7340.3|7337.5|7340.3|7337.5|7339.8|7337|7
1624600560000|2021-06-25 05:56:00|7340.7|7337.9|7340.7|7337.9|7341.3|7338.5|7340.7|7337.9|27
1624600570000|2021-06-25 05:56:10|7341.2|7338.4|7341.3|7338.5|7341.3|7338.5|7340.8|7338|1
1624600580000|2021-06-25 05:56:20|7340.8|7338|7340.8|7338|7340.8|7338|7340.8|7338|1
1624600590000|2021-06-25 05:56:30|7340.3|7337.5|7340.7|7337.9|7340.8|7338|7340.3|7337.5|1
1624600600000|2021-06-25 05:56:40|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|9
1624600610000|2021-06-25 05:56:50|7339.3|7336.5|7339.8|7337|7340.2|7337.4|7339.3|7336.5|15
1624600620000|2021-06-25 05:57:00|7340.2|7337.4|7340.2|7337.4|7340.3|7337.5|7340.2|7337.4|6
1624600630000|2021-06-25 05:57:10|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|16
1624600640000|2021-06-25 05:57:20|7340.7|7337.9|7340.7|7337.9|7341.2|7338.4|7340.7|7337.9|2
1624600650000|2021-06-25 05:57:30|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|6
1624600660000|2021-06-25 05:57:40|7340.2|7337.4|7340.3|7337.5|7340.3|7337.5|7340.2|7337.4|2
1624600670000|2021-06-25 05:57:50|7339.8|7337|7340.3|7337.5|7340.3|7337.5|7339.7|7336.9|5
1624600680000|2021-06-25 05:58:00|||||||||4
1624600700000|2021-06-25 05:58:20|7339.8|7337|7340.3|7337.5|7340.3|7337.5|7339.3|7336.5|31
1624600710000|2021-06-25 05:58:30|||||||||2
1624600720000|2021-06-25 05:58:40|7340.8|7338|7341.2|7338.4|7341.3|7338.5|7340.8|7338|75
1624600740000|2021-06-25 05:59:00|7341.3|7338.5|7342.2|7339.4|7342.2|7339.4|7341.3|7338.5|13
1624600750000|2021-06-25 05:59:10|7342.3|7339.5|7342.8|7340|7343.2|7340.4|7342.2|7339.4|25
1624600760000|2021-06-25 05:59:20|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|3
1624600770000|2021-06-25 05:59:30|7342.7|7339.9|7342.3|7339.5|7342.8|7340|7342.3|7339.5|4
1624600780000|2021-06-25 05:59:40|||||||||2
1624600790000|2021-06-25 05:59:50|||||||||7
1624600800000|2021-06-25 06:00:00|7342.2|7339.4|7344.3|7341.5|7345.2|7342.4|7342.2|7339.4|48
1624600810000|2021-06-25 06:00:10|7344.2|7341.4|7344.2|7341.4|7344.3|7341.5|7344.2|7341.4|12
1624600820000|2021-06-25 06:00:20|7344.3|7341.5|7344.3|7341.5|7345.2|7342.4|7344.2|7341.4|11
1624600830000|2021-06-25 06:00:30|7344.7|7341.9|7345.3|7342.5|7345.3|7342.5|7344.3|7341.5|37
1624600840000|2021-06-25 06:00:40|7344.8|7342|7344.3|7341.5|7344.8|7342|7344.3|7341.5|7
1624600850000|2021-06-25 06:00:50|7344.2|7341.4|7342.3|7339.5|7344.2|7341.4|7342.3|7339.5|12
1624600860000|2021-06-25 06:01:00|7342.2|7339.4|7342.3|7339.5|7342.3|7339.5|7341.3|7338.5|17
1624600870000|2021-06-25 06:01:10|7342.2|7339.4|7342.3|7339.5|7342.3|7339.5|7341.3|7338.5|3
1624600880000|2021-06-25 06:01:20|7342.2|7339.4|7341.7|7338.9|7342.2|7339.4|7341.7|7338.9|4
1624600890000|2021-06-25 06:01:30|7342.2|7339.4|7341.2|7338.4|7342.2|7339.4|7341.2|7338.4|7
1624600900000|2021-06-25 06:01:40|||||||||1
1624600910000|2021-06-25 06:01:50|||||||||5
1624600920000|2021-06-25 06:02:00|7340.8|7338|7341.2|7338.4|7341.2|7338.4|7340.7|7337.9|17
1624600930000|2021-06-25 06:02:10|7340.8|7338|7339.7|7336.9|7340.8|7338|7339.2|7336.4|31
1624600940000|2021-06-25 06:02:20|7339.2|7336.4|7340.2|7337.4|7340.7|7337.9|7339.2|7336.4|1
1624600950000|2021-06-25 06:02:30|7339.7|7336.9|7340.2|7337.4|7340.2|7337.4|7339.7|7336.9|10
1624600960000|2021-06-25 06:02:40|7341.2|7338.4|7339.2|7336.4|7341.2|7338.4|7339.2|7336.4|12
1624600970000|2021-06-25 06:02:50|7339.7|7336.9|7339.2|7336.4|7340.2|7337.4|7339.2|7336.4|2
1624600980000|2021-06-25 06:03:00|||||||||1
1624600990000|2021-06-25 06:03:10|7340.2|7337.4|7338.4|7335.6|7340.3|7337.5|7338.4|7335.6|20
1624601000000|2021-06-25 06:03:20|7338.3|7335.5|7338.7|7335.9|7339.2|7336.4|7338.2|7335.4|14
1624601010000|2021-06-25 06:03:30|7338.2|7335.4|7338.2|7335.4|7338.7|7335.9|7338.2|7335.4|5
1624601020000|2021-06-25 06:03:40|||||||||1
1624601030000|2021-06-25 06:03:50|7338.7|7335.9|7339.2|7336.4|7339.2|7336.4|7338.7|7335.9|3
1624601040000|2021-06-25 06:04:00|7339.7|7336.9|7340.2|7337.4|7340.2|7337.4|7338.7|7335.9|7
1624601050000|2021-06-25 06:04:10|7339.8|7337|7340.2|7337.4|7340.2|7337.4|7339.7|7336.9|9
1624601060000|2021-06-25 06:04:20|7339.2|7336.4|7339.7|7336.9|7340.2|7337.4|7339.2|7336.4|14
1624601080000|2021-06-25 06:04:40|7340.2|7337.4|7340.2|7337.4|7340.2|7337.4|7340.2|7337.4|2
1624601090000|2021-06-25 06:04:50|||||||||3
1624601100000|2021-06-25 06:05:00|7340.7|7337.9|7341.2|7338.4|7341.2|7338.4|7340.7|7337.9|14
1624601110000|2021-06-25 06:05:10|7341.7|7338.9|7341.2|7338.4|7341.7|7338.9|7341.2|7338.4|3
1624601120000|2021-06-25 06:05:20|7342.1|7339.3|7342.2|7339.4|7343.2|7340.4|7341.7|7338.9|27
1624601130000|2021-06-25 06:05:30|||||||||3
1624601140000|2021-06-25 06:05:40|7341.7|7338.9|7341.7|7338.9|7342.2|7339.4|7341.2|7338.4|12
1624601150000|2021-06-25 06:05:50|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7341.7|7338.9|0
1624601160000|2021-06-25 06:06:00|7341.7|7338.9|7341.2|7338.4|7341.7|7338.9|7341.2|7338.4|9
1624601170000|2021-06-25 06:06:10|7341.7|7338.9|7341.2|7338.4|7341.7|7338.9|7340.2|7337.4|10
1624601180000|2021-06-25 06:06:20|7340.7|7337.9|7340.2|7337.4|7341.2|7338.4|7340.2|7337.4|1
1624601190000|2021-06-25 06:06:30|7339.8|7337|7340.2|7337.4|7340.2|7337.4|7339.7|7336.9|8
1624601200000|2021-06-25 06:06:40|7339.4|7336.6|7339.2|7336.4|7340.2|7337.4|7339.2|7336.4|32
1624601210000|2021-06-25 06:06:50|7338.2|7335.4|7338.7|7335.9|7339.1|7336.3|7337.8|7335|34
1624601220000|2021-06-25 06:07:00|7339.1|7336.3|7339.2|7336.4|7339.7|7336.9|7339.1|7336.3|4
1624601230000|2021-06-25 06:07:10|7338.3|7335.5|7335.2|7332.4|7338.3|7335.5|7334.2|7331.4|65
1624601240000|2021-06-25 06:07:20|7334.7|7331.9|7335.2|7332.4|7335.2|7332.4|7334.7|7331.9|4
1624601250000|2021-06-25 06:07:30|7335.1|7332.3|7333.1|7330.3|7335.1|7332.3|7332.2|7329.4|27
1624601260000|2021-06-25 06:07:40|7333.2|7330.4|7330.2|7327.4|7333.2|7330.4|7330.2|7327.4|90
1624601270000|2021-06-25 06:07:50|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7330.2|7327.4|10
1624601280000|2021-06-25 06:08:00|7330.7|7327.9|7331.2|7328.4|7332.2|7329.4|7330.2|7327.4|42
1624601290000|2021-06-25 06:08:10|7331.4|7328.6|7330.7|7327.9|7332.2|7329.4|7330.2|7327.4|12
1624601300000|2021-06-25 06:08:20|7331.2|7328.4|7330.8|7328|7331.8|7329|7330.7|7327.9|21
1624601310000|2021-06-25 06:08:30|7330.7|7327.9|7330.2|7327.4|7331.2|7328.4|7330.2|7327.4|18
1624601320000|2021-06-25 06:08:40|7329.2|7326.4|7326.2|7323.4|7329.2|7326.4|7326.2|7323.4|71
1624601330000|2021-06-25 06:08:50|7325.8|7323|7326.2|7323.4|7326.2|7323.4|7325.2|7322.4|31
1624601340000|2021-06-25 06:09:00|7325.8|7323|7326.2|7323.4|7326.8|7324|7325.2|7322.4|23
1624601350000|2021-06-25 06:09:10|7326.3|7323.5|7328.2|7325.4|7329.2|7326.4|7326.3|7323.5|44
1624601360000|2021-06-25 06:09:20|7327.7|7324.9|7326.2|7323.4|7327.8|7325|7326.2|7323.4|11
1624601370000|2021-06-25 06:09:30|7325.4|7322.6|7328.2|7325.4|7328.2|7325.4|7325.3|7322.5|29
1624601380000|2021-06-25 06:09:40|||||||||7
1624601390000|2021-06-25 06:09:50|7329.2|7326.4|7329.7|7326.9|7330.2|7327.4|7329.2|7326.4|22
1624601400000|2021-06-25 06:10:00|7329.3|7326.5|7329.2|7326.4|7329.7|7326.9|7329.2|7326.4|5
1624601410000|2021-06-25 06:10:10|7328.7|7325.9|7328.8|7326|7329.2|7326.4|7327.2|7324.4|27
1624601420000|2021-06-25 06:10:20|7328.7|7325.9|7328.7|7325.9|7329.2|7326.4|7328.2|7325.4|21
1624601430000|2021-06-25 06:10:30|7328.2|7325.4|7327.2|7324.4|7328.2|7325.4|7327.2|7324.4|8
1624601440000|2021-06-25 06:10:40|7328.1|7325.3|7328.2|7325.4|7328.8|7326|7328.1|7325.3|9
1624601450000|2021-06-25 06:10:50|7327.7|7324.9|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|13
1624601460000|2021-06-25 06:11:00|7327.8|7325|7327.7|7324.9|7328.2|7325.4|7327.7|7324.9|3
1624601470000|2021-06-25 06:11:10|7327.3|7324.5|7326.2|7323.4|7328.2|7325.4|7326.2|7323.4|45
1624601480000|2021-06-25 06:11:20|7326.3|7323.5|7326.8|7324|7326.8|7324|7326.2|7323.4|5
1624601490000|2021-06-25 06:11:30|7327.2|7324.4|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|13
1624601500000|2021-06-25 06:11:40|7328.7|7325.9|7328.2|7325.4|7328.7|7325.9|7328.2|7325.4|9
1624601510000|2021-06-25 06:11:50|7327.8|7325|7328.2|7325.4|7328.2|7325.4|7327.8|7325|2
1624601520000|2021-06-25 06:12:00|7327.8|7325|7328.8|7326|7328.8|7326|7327.2|7324.4|2
1624601530000|2021-06-25 06:12:10|7328.4|7325.6|7328.7|7325.9|7328.8|7326|7327.8|7325|11
1624601540000|2021-06-25 06:12:20|7328.3|7325.5|7328.2|7325.4|7328.3|7325.5|7328.2|7325.4|1
1624601550000|2021-06-25 06:12:30|7327.8|7325|7327.2|7324.4|7327.8|7325|7327.2|7324.4|18
1624601560000|2021-06-25 06:12:40|7326.3|7323.5|7326.2|7323.4|7327.2|7324.4|7326.2|7323.4|8
1624601570000|2021-06-25 06:12:50|7325.8|7323|7325.2|7322.4|7325.8|7323|7325.2|7322.4|10
1624601580000|2021-06-25 06:13:00|7325.8|7323|7327.2|7324.4|7327.2|7324.4|7325.3|7322.5|12
1624601590000|2021-06-25 06:13:10|7327.7|7324.9|7326.8|7324|7327.8|7325|7326.3|7323.5|18
1624601600000|2021-06-25 06:13:20|7327.2|7324.4|7326.7|7323.9|7327.2|7324.4|7326.7|7323.9|2
1624601610000|2021-06-25 06:13:30|7326.8|7324|7327.2|7324.4|7327.8|7325|7326.8|7324|8
1624601620000|2021-06-25 06:13:40|7327.7|7324.9|7327.3|7324.5|7328.2|7325.4|7327.3|7324.5|6
1624601630000|2021-06-25 06:13:50|||||||||1
1624601650000|2021-06-25 06:14:10|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7326.8|7324|15
1624601660000|2021-06-25 06:14:20|7327.3|7324.5|7328.2|7325.4|7328.8|7326|7327.3|7324.5|9
1624601670000|2021-06-25 06:14:30|7327.8|7325|7327.8|7325|7328.2|7325.4|7327.3|7324.5|1
1624601680000|2021-06-25 06:14:40|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|2
1624601690000|2021-06-25 06:14:50|7328.3|7325.5|7328.8|7326|7328.8|7326|7328.2|7325.4|6
1624601700000|2021-06-25 06:15:00|7329.2|7326.4|7328.8|7326|7329.2|7326.4|7328.3|7325.5|16
1624601710000|2021-06-25 06:15:10|7328.7|7325.9|7328.8|7326|7329.2|7326.4|7328.2|7325.4|7
1624601720000|2021-06-25 06:15:20|7329.3|7326.5|7329.2|7326.4|7329.3|7326.5|7328.8|7326|19
1624601730000|2021-06-25 06:15:30|7329.8|7327|7328.2|7325.4|7329.8|7327|7328.2|7325.4|16
1624601740000|2021-06-25 06:15:40|7328.3|7325.5|7329.2|7326.4|7329.7|7326.9|7328.2|7325.4|23
1624601750000|2021-06-25 06:15:50|7329.3|7326.5|7329.2|7326.4|7330.2|7327.4|7329.2|7326.4|13
1624601760000|2021-06-25 06:16:00|7329.3|7326.5|7329.2|7326.4|7329.3|7326.5|7329.2|7326.4|4
1624601770000|2021-06-25 06:16:10|7329.3|7326.5|7329.7|7326.9|7330.2|7327.4|7329.2|7326.4|27
1624601780000|2021-06-25 06:16:20|7329.6|7326.8|7329.2|7326.4|7329.8|7327|7329.1|7326.3|7
1624601790000|2021-06-25 06:16:30|7330.1|7327.3|7330.2|7327.4|7330.7|7327.9|7330.1|7327.3|16
1624601800000|2021-06-25 06:16:40|7330.1|7327.3|7329.2|7326.4|7330.2|7327.4|7329.2|7326.4|11
1624601810000|2021-06-25 06:16:50|7329.6|7326.8|7330.2|7327.4|7330.2|7327.4|7329.6|7326.8|5
1624601820000|2021-06-25 06:17:00|7330.6|7327.8|7330.7|7327.9|7330.8|7328|7329.5|7326.7|49
1624601830000|2021-06-25 06:17:10|7331.2|7328.4|7331.2|7328.4|7331.3|7328.5|7330.7|7327.9|8
1624601840000|2021-06-25 06:17:20|7330.2|7327.4|7329.2|7326.4|7330.2|7327.4|7329.2|7326.4|10
1624601850000|2021-06-25 06:17:30|||||||||3
1624601860000|2021-06-25 06:17:40|7329.6|7326.8|7330.2|7327.4|7330.3|7327.5|7329.6|7326.8|4
1624601870000|2021-06-25 06:17:50|7330.1|7327.3|7332.2|7329.4|7332.2|7329.4|7330.1|7327.3|22
1624601880000|2021-06-25 06:18:00|7332.6|7329.8|7333.2|7330.4|7334.2|7331.4|7332.6|7329.8|54
1624601890000|2021-06-25 06:18:10|7333.6|7330.8|7333.2|7330.4|7334.1|7331.3|7333.2|7330.4|9
1624601900000|2021-06-25 06:18:20|7333.3|7330.5|7334.2|7331.4|7334.2|7331.4|7333.2|7330.4|17
1624601910000|2021-06-25 06:18:30|7335.1|7332.3|7334.2|7331.4|7335.2|7332.4|7334.1|7331.3|19
1624601920000|2021-06-25 06:18:40|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|4
1624601930000|2021-06-25 06:18:50|7333.2|7330.4|7333.2|7330.4|7334.2|7331.4|7333.2|7330.4|4
1624601940000|2021-06-25 06:19:00|7334.1|7331.3|7334.1|7331.3|7334.6|7331.8|7333.6|7330.8|13
1624601950000|2021-06-25 06:19:10|7333.6|7330.8|7333.2|7330.4|7334.1|7331.3|7333.2|7330.4|4
1624601960000|2021-06-25 06:19:20|7332.8|7330|7332.2|7329.4|7332.8|7330|7331.6|7328.8|12
1624601970000|2021-06-25 06:19:30|||||||||2
1624601980000|2021-06-25 06:19:40|7332.6|7329.8|7333.2|7330.4|7333.2|7330.4|7332.6|7329.8|3
1624601990000|2021-06-25 06:19:50|7332.8|7330|7333.2|7330.4|7333.2|7330.4|7332.8|7330|5
1624602000000|2021-06-25 06:20:00|7332.8|7330|7333.7|7330.9|7333.7|7330.9|7332.8|7330|8
1624602010000|2021-06-25 06:20:10|7333.2|7330.4|7333.7|7330.9|7334.1|7331.3|7333.2|7330.4|4
1624602020000|2021-06-25 06:20:20|7334.1|7331.3|7333.2|7330.4|7334.1|7331.3|7333.2|7330.4|3
1624602030000|2021-06-25 06:20:30|7333.3|7330.5|7333.2|7330.4|7334.2|7331.4|7333.2|7330.4|14
1624602040000|2021-06-25 06:20:40|7333.1|7330.3|7332.8|7330|7333.1|7330.3|7332.2|7329.4|4
1624602050000|2021-06-25 06:20:50|7333.2|7330.4|7333.8|7331|7334.1|7331.3|7333.2|7330.4|11
1624602060000|2021-06-25 06:21:00|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7333.8|7331|1
1624602070000|2021-06-25 06:21:10|||||||||3
1624602080000|2021-06-25 06:21:20|||||||||1
1624602090000|2021-06-25 06:21:30|7333.8|7331|7332.8|7330|7333.8|7331|7332.2|7329.4|13
1624602100000|2021-06-25 06:21:40|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|7332.3|7329.5|7
1624602110000|2021-06-25 06:21:50|7334.2|7331.4|7333.2|7330.4|7334.2|7331.4|7333.2|7330.4|7
1624602120000|2021-06-25 06:22:00|||||||||4
1624602130000|2021-06-25 06:22:10|||||||||1
1624602140000|2021-06-25 06:22:20|7333.6|7330.8|7333.8|7331|7333.8|7331|7333.6|7330.8|5
1624602150000|2021-06-25 06:22:30|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|1
1624602170000|2021-06-25 06:22:50|7333.7|7330.9|7332.2|7329.4|7333.8|7331|7332.2|7329.4|6
1624602180000|2021-06-25 06:23:00|7332.3|7329.5|7333.2|7330.4|7333.2|7330.4|7332.3|7329.5|4
1624602190000|2021-06-25 06:23:10|7333.3|7330.5|7333.2|7330.4|7333.3|7330.5|7333.2|7330.4|1
1624602200000|2021-06-25 06:23:20|7332.2|7329.4|7331.2|7328.4|7332.2|7329.4|7331.2|7328.4|18
1624602220000|2021-06-25 06:23:40|7332.1|7329.3|7331.2|7328.4|7332.1|7329.3|7330.3|7327.5|27
1624602230000|2021-06-25 06:23:50|7330.8|7328|7331.2|7328.4|7331.2|7328.4|7330.7|7327.9|22
1624602240000|2021-06-25 06:24:00|7330.3|7327.5|7330.3|7327.5|7331.2|7328.4|7330.3|7327.5|16
1624602250000|2021-06-25 06:24:10|7330.7|7327.9|7331.2|7328.4|7331.2|7328.4|7330.7|7327.9|1
1624602270000|2021-06-25 06:24:30|||||||||1
1624602280000|2021-06-25 06:24:40|7330.8|7328|7331.2|7328.4|7331.2|7328.4|7330.8|7328|1
1624602290000|2021-06-25 06:24:50|7330.4|7327.6|7326.3|7323.5|7330.4|7327.6|7326.3|7323.5|42
1624602300000|2021-06-25 06:25:00|7326.7|7323.9|7325.3|7322.5|7326.8|7324|7325.2|7322.4|62
1624602310000|2021-06-25 06:25:10|7326.1|7323.3|7325.3|7322.5|7326.2|7323.4|7325.2|7322.4|31
1624602320000|2021-06-25 06:25:20|7325.2|7322.4|7325.8|7323|7325.8|7323|7325.2|7322.4|7
1624602330000|2021-06-25 06:25:30|7325.4|7322.6|7325.2|7322.4|7326.1|7323.3|7324.7|7321.9|8
1624602340000|2021-06-25 06:25:40|7325.3|7322.5|7325.8|7323|7326.2|7323.4|7325.3|7322.5|7
1624602350000|2021-06-25 06:25:50|7326.2|7323.4|7326.8|7324|7327.1|7324.3|7326.2|7323.4|9
1624602360000|2021-06-25 06:26:00|7326.2|7323.4|7326.8|7324|7326.8|7324|7326.2|7323.4|4
1624602370000|2021-06-25 06:26:10|7327.2|7324.4|7326.2|7323.4|7327.2|7324.4|7326.2|7323.4|7
1624602380000|2021-06-25 06:26:20|7326.3|7323.5|7327.2|7324.4|7327.2|7324.4|7326.3|7323.5|8
1624602390000|2021-06-25 06:26:30|7327.3|7324.5|7327.2|7324.4|7328.1|7325.3|7327.2|7324.4|14
1624602400000|2021-06-25 06:26:40|7328.2|7325.4|7328.8|7326|7328.8|7326|7328.2|7325.4|31
1624602410000|2021-06-25 06:26:50|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|1
1624602420000|2021-06-25 06:27:00|7329.3|7326.5|7329.2|7326.4|7329.3|7326.5|7329.2|7326.4|4
1624602430000|2021-06-25 06:27:10|||||||||1
1624602440000|2021-06-25 06:27:20|7328.8|7326|7328.8|7326|7328.8|7326|7327.8|7325|23
1624602450000|2021-06-25 06:27:30|7328.4|7325.6|7328.2|7325.4|7328.4|7325.6|7328.2|7325.4|4
1624602460000|2021-06-25 06:27:40|7328.3|7325.5|7328.8|7326|7328.8|7326|7328.3|7325.5|5
1624602470000|2021-06-25 06:27:50|7328.4|7325.6|7327.2|7324.4|7328.4|7325.6|7327.2|7324.4|5
1624602480000|2021-06-25 06:28:00|7327.3|7324.5|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|5
1624602500000|2021-06-25 06:28:20|7327.8|7325|7328.2|7325.4|7328.2|7325.4|7327.8|7325|1
1624602510000|2021-06-25 06:28:30|||||||||2
1624602520000|2021-06-25 06:28:40|7328.7|7325.9|7328.8|7326|7329.2|7326.4|7328.7|7325.9|2
1624602530000|2021-06-25 06:28:50|7328.4|7325.6|7327.2|7324.4|7328.4|7325.6|7327.2|7324.4|3
1624602540000|2021-06-25 06:29:00|7328|7325.2|7327.8|7325|7328|7325.2|7327.2|7324.4|5
1624602550000|2021-06-25 06:29:10|7327.4|7324.6|7327.2|7324.4|7327.4|7324.6|7327.2|7324.4|1
1624602560000|2021-06-25 06:29:20|7327.1|7324.3|7327.3|7324.5|7327.3|7324.5|7326.3|7323.5|8
1624602570000|2021-06-25 06:29:30|7327.4|7324.6|7328.7|7325.9|7328.7|7325.9|7327.4|7324.6|5
1624602580000|2021-06-25 06:29:40|7328.3|7325.5|7329.2|7326.4|7329.2|7326.4|7328.3|7325.5|3
1624602590000|2021-06-25 06:29:50|7328.3|7325.5|7328.8|7326|7329.2|7326.4|7328.2|7325.4|6
1624602600000|2021-06-25 06:30:00|7328.4|7325.6|7328.2|7325.4|7328.4|7325.6|7328.2|7325.4|5
1624602620000|2021-06-25 06:30:20|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7328.7|7325.9|3
1624602640000|2021-06-25 06:30:40|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|3
1624602650000|2021-06-25 06:30:50|7329.3|7326.5|7330.7|7327.9|7331.2|7328.4|7329.2|7326.4|47
1624602660000|2021-06-25 06:31:00|7330.8|7328|7330.2|7327.4|7331.2|7328.4|7330.2|7327.4|4
1624602670000|2021-06-25 06:31:10|7330.1|7327.3|7329.6|7326.8|7330.2|7327.4|7329.2|7326.4|10
1624602680000|2021-06-25 06:31:20|7329.2|7326.4|7330.2|7327.4|7330.2|7327.4|7329.1|7326.3|2
1624602700000|2021-06-25 06:31:40|7329.8|7327|7330.1|7327.3|7330.3|7327.5|7329.6|7326.8|4
1624602710000|2021-06-25 06:31:50|7330.2|7327.4|7330.6|7327.8|7330.6|7327.8|7330.2|7327.4|2
1624602720000|2021-06-25 06:32:00|7330.3|7327.5|7330.2|7327.4|7331.2|7328.4|7330.2|7327.4|7
1624602730000|2021-06-25 06:32:10|7329.8|7327|7329.2|7326.4|7329.8|7327|7329.2|7326.4|7
1624602740000|2021-06-25 06:32:20|||||||||1
1624602750000|2021-06-25 06:32:30|7328.8|7326|7328.2|7325.4|7328.8|7326|7328.2|7325.4|9
1624602760000|2021-06-25 06:32:40|||||||||2
1624602770000|2021-06-25 06:32:50|7328.6|7325.8|7328.2|7325.4|7329.2|7326.4|7328.2|7325.4|7
1624602780000|2021-06-25 06:33:00|7328.6|7325.8|7328.2|7325.4|7328.6|7325.8|7327.2|7324.4|10
1624602790000|2021-06-25 06:33:10|7328.6|7325.8|7328.6|7325.8|7329.1|7326.3|7328.1|7325.3|77
1624602800000|2021-06-25 06:33:20|7328.2|7325.4|7328.6|7325.8|7329.2|7326.4|7328.2|7325.4|10
1624602810000|2021-06-25 06:33:30|7328.2|7325.4|7328.2|7325.4|7328.6|7325.8|7328.2|7325.4|3
1624602820000|2021-06-25 06:33:40|7328.6|7325.8|7328.6|7325.8|7328.7|7325.9|7328.6|7325.8|2
1624602830000|2021-06-25 06:33:50|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|0
1624602840000|2021-06-25 06:34:00|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|5
1624602850000|2021-06-25 06:34:10|7327.7|7324.9|7328.1|7325.3|7328.2|7325.4|7327.3|7324.5|2
1624602860000|2021-06-25 06:34:20|7327.7|7324.9|7326.2|7323.4|7327.7|7324.9|7326.1|7323.3|17
1624602870000|2021-06-25 06:34:30|||||||||3
1624602880000|2021-06-25 06:34:40|||||||||2
1624602890000|2021-06-25 06:34:50|||||||||1
1624602910000|2021-06-25 06:35:10|||||||||2
1624602920000|2021-06-25 06:35:20|7326.3|7323.5|7326.7|7323.9|7327.1|7324.3|7326.3|7323.5|9
1624602930000|2021-06-25 06:35:30|7326.3|7323.5|7325.7|7322.9|7326.3|7323.5|7325.7|7322.9|2
1624602940000|2021-06-25 06:35:40|7326.1|7323.3|7326.2|7323.4|7326.2|7323.4|7326.1|7323.3|5
1624602950000|2021-06-25 06:35:50|7326.1|7323.3|7325.2|7322.4|7326.1|7323.3|7325.1|7322.3|1
1624602960000|2021-06-25 06:36:00|7325.1|7322.3|7324.2|7321.4|7325.1|7322.3|7324.2|7321.4|14
1624602970000|2021-06-25 06:36:10|7323.7|7320.9|7323.7|7320.9|7324.2|7321.4|7323.2|7320.4|23
1624602980000|2021-06-25 06:36:20|7324.1|7321.3|7324.2|7321.4|7324.2|7321.4|7323.3|7320.5|7
1624602990000|2021-06-25 06:36:30|||||||||2
1624603000000|2021-06-25 06:36:40|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|4
1624603010000|2021-06-25 06:36:50|7325.2|7322.4|7324.1|7321.3|7325.2|7322.4|7324.1|7321.3|8
1624603020000|2021-06-25 06:37:00|7324.2|7321.4|7324.1|7321.3|7324.2|7321.4|7323.7|7320.9|14
1624603030000|2021-06-25 06:37:10|7323.7|7320.9|7323.3|7320.5|7323.7|7320.9|7323.3|7320.5|7
1624603040000|2021-06-25 06:37:20|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.1|7320.3|8
1624603050000|2021-06-25 06:37:30|7324.1|7321.3|7323.7|7320.9|7324.1|7321.3|7323.7|7320.9|16
1624603060000|2021-06-25 06:37:40|7324.1|7321.3|7324.1|7321.3|7324.2|7321.4|7324.1|7321.3|2
1624603070000|2021-06-25 06:37:50|7323.7|7320.9|7324.2|7321.4|7324.2|7321.4|7323.1|7320.3|9
1624603080000|2021-06-25 06:38:00|7323.3|7320.5|7323.8|7321|7324.2|7321.4|7323.3|7320.5|14
1624603090000|2021-06-25 06:38:10|7323.3|7320.5|7323.8|7321|7324.2|7321.4|7323.3|7320.5|29
1624603100000|2021-06-25 06:38:20|7323.7|7320.9|7323.3|7320.5|7323.7|7320.9|7323.2|7320.4|4
1624603120000|2021-06-25 06:38:40|7324.2|7321.4|7323.3|7320.5|7324.2|7321.4|7323.3|7320.5|3
1624603130000|2021-06-25 06:38:50|7323.8|7321|7323.8|7321|7324.2|7321.4|7323.8|7321|3
1624603140000|2021-06-25 06:39:00|7323.3|7320.5|7323.8|7321|7323.8|7321|7323.3|7320.5|2
1624603150000|2021-06-25 06:39:10|7324.2|7321.4|7325.3|7322.5|7325.7|7322.9|7324.2|7321.4|34
1624603160000|2021-06-25 06:39:20|7325.8|7323|7325.8|7323|7326.2|7323.4|7325.8|7323|0
1624603170000|2021-06-25 06:39:30|7325.3|7322.5|7325.2|7322.4|7325.3|7322.5|7325.2|7322.4|1
1624603180000|2021-06-25 06:39:40|7325.1|7322.3|7325.2|7322.4|7325.2|7322.4|7324.2|7321.4|8
1624603190000|2021-06-25 06:39:50|7324.2|7321.4|7324.2|7321.4|7325.2|7322.4|7323.2|7320.4|24
1624603200000|2021-06-25 06:40:00|7324.6|7321.8|7325.2|7322.4|7325.2|7322.4|7324.6|7321.8|9
1624603210000|2021-06-25 06:40:10|7325.1|7322.3|7325.2|7322.4|7325.2|7322.4|7325.1|7322.3|5
1624603220000|2021-06-25 06:40:20|7325.1|7322.3|7324.3|7321.5|7325.2|7322.4|7324.1|7321.3|7
1624603230000|2021-06-25 06:40:30|7324.2|7321.4|7323.3|7320.5|7324.2|7321.4|7323.2|7320.4|13
1624603240000|2021-06-25 06:40:40|7323.2|7320.4|7323.6|7320.8|7324.2|7321.4|7323.2|7320.4|9
1624603250000|2021-06-25 06:40:50|7323.2|7320.4|7324.1|7321.3|7324.1|7321.3|7323.2|7320.4|2
1624603260000|2021-06-25 06:41:00|7323.6|7320.8|7324.2|7321.4|7324.2|7321.4|7323.6|7320.8|3
1624603270000|2021-06-25 06:41:10|7323.8|7321|7324.2|7321.4|7324.2|7321.4|7323.6|7320.8|7
1624603280000|2021-06-25 06:41:20|7324.6|7321.8|7326.2|7323.4|7327.1|7324.3|7324.6|7321.8|16
1624603290000|2021-06-25 06:41:30|7326.1|7323.3|7326.2|7323.4|7326.2|7323.4|7325.6|7322.8|0
1624603300000|2021-06-25 06:41:40|7326.1|7323.3|7326.2|7323.4|7326.2|7323.4|7326.1|7323.3|0
1624603310000|2021-06-25 06:41:50|7326.3|7323.5|7325.6|7322.8|7326.3|7323.5|7325.2|7322.4|6
1624603320000|2021-06-25 06:42:00|7325.2|7322.4|7324.6|7321.8|7325.2|7322.4|7324.2|7321.4|20
1624603330000|2021-06-25 06:42:10|7324.2|7321.4|7324.2|7321.4|7325.1|7322.3|7324.1|7321.3|4
1624603340000|2021-06-25 06:42:20|7323.2|7320.4|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|17
1624603350000|2021-06-25 06:42:30|7324.1|7321.3|7324.6|7321.8|7324.6|7321.8|7324.1|7321.3|7
1624603360000|2021-06-25 06:42:40|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|0
1624603370000|2021-06-25 06:42:50|7324.2|7321.4|7323.2|7320.4|7325.2|7322.4|7323.2|7320.4|26
1624603380000|2021-06-25 06:43:00|7323.6|7320.8|7322.7|7319.9|7323.6|7320.8|7321.2|7318.4|13
1624603390000|2021-06-25 06:43:10|7322.6|7319.8|7320.7|7317.9|7322.8|7320|7320.2|7317.4|32
1624603400000|2021-06-25 06:43:20|7320.6|7317.8|7321.2|7318.4|7321.2|7318.4|7320.6|7317.8|8
1624603410000|2021-06-25 06:43:30|7322.7|7318.7|7322.2|7319.4|7322.7|7319.8|7322.2|7318.7|30
1624603420000|2021-06-25 06:43:40|||||||||3
1624603430000|2021-06-25 06:43:50|7322.3|7319.5|7322.7|7319.9|7323.2|7320.4|7322.2|7319.4|5
1624603440000|2021-06-25 06:44:00|7322.8|7320|7322.8|7320|7323.2|7320.4|7322.2|7319.4|8
1624603450000|2021-06-25 06:44:10|7322.3|7319.5|7323.2|7320.4|7323.2|7320.4|7322.3|7319.5|11
1624603460000|2021-06-25 06:44:20|7323.3|7320.5|7323.2|7320.4|7323.3|7320.5|7323.2|7320.4|1
1624603470000|2021-06-25 06:44:30|7322.2|7319.4|7323.2|7320.4|7323.3|7320.5|7322.2|7319.4|9
1624603480000|2021-06-25 06:44:40|7323.6|7320.8|7323.2|7320.4|7324.2|7321.4|7323.2|7320.4|11
1624603490000|2021-06-25 06:44:50|7322.8|7320|7322.2|7319.4|7322.8|7320|7321.8|7319|9
1624603500000|2021-06-25 06:45:00|7321.8|7319|7322.2|7319.4|7322.3|7319.5|7321.8|7319|4
1624603510000|2021-06-25 06:45:10|7322.3|7319.5|7323.2|7320.4|7325.1|7322.3|7322.3|7319.5|32
1624603520000|2021-06-25 06:45:20|7323.3|7320.5|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|3
1624603530000|2021-06-25 06:45:30|7323.3|7320.5|7325.2|7322.4|7325.2|7322.4|7323.2|7320.4|5
1624603540000|2021-06-25 06:45:40|7325.7|7322.9|7325.6|7322.8|7326.2|7323.4|7325.2|7322.4|10
1624603550000|2021-06-25 06:45:50|7325.2|7322.4|7326.2|7323.4|7326.8|7324|7325.2|7322.4|13
1624603560000|2021-06-25 06:46:00|7326.6|7323.8|7325.2|7322.4|7326.6|7323.8|7325.1|7322.3|15
1624603570000|2021-06-25 06:46:10|||||||||2
1624603580000|2021-06-25 06:46:20|||||||||2
1624603590000|2021-06-25 06:46:30|7324.7|7321.9|7325.2|7322.4|7325.2|7322.4|7324.7|7321.9|13
1624603600000|2021-06-25 06:46:40|7325.1|7322.3|7326.2|7323.4|7326.2|7323.4|7325.1|7322.3|3
1624603610000|2021-06-25 06:46:50|7326.7|7323.9|7327.1|7324.3|7327.1|7324.3|7326.7|7323.9|9
1624603620000|2021-06-25 06:47:00|7326.7|7323.9|7325.6|7322.8|7327.1|7324.3|7325.2|7322.4|13
1624603630000|2021-06-25 06:47:10|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|0
1624603640000|2021-06-25 06:47:20|7325.1|7322.3|7325.2|7322.4|7325.2|7322.4|7324.2|7321.4|7
1624603650000|2021-06-25 06:47:30|7324.3|7321.5|7324.2|7321.4|7324.3|7321.5|7324.1|7321.3|2
1624603660000|2021-06-25 06:47:40|7324.1|7321.3|7323.2|7320.4|7324.2|7321.4|7322.7|7319.9|33
1624603670000|2021-06-25 06:47:50|7323.1|7320.3|7322.2|7319.4|7323.2|7320.4|7322.2|7319.4|4
1624603680000|2021-06-25 06:48:00|7321.2|7318.4|7322.2|7319.4|7322.2|7319.4|7321.2|7318.4|21
1624603690000|2021-06-25 06:48:10|||||||||2
1624603700000|2021-06-25 06:48:20|7321.7|7318.9|7322.2|7319.4|7322.2|7319.4|7321.2|7318.4|16
1624603710000|2021-06-25 06:48:30|7322.1|7319.3|7320.2|7317.4|7322.1|7319.3|7319.2|7316.4|33
1624603720000|2021-06-25 06:48:40|7320.1|7317.3|7320.2|7317.4|7320.2|7317.4|7320.1|7317.3|3
1624603730000|2021-06-25 06:48:50|7320.1|7317.3|7319.7|7316.9|7320.2|7317.4|7319.7|7316.9|10
1624603740000|2021-06-25 06:49:00|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7319.2|7316.4|23
1624603750000|2021-06-25 06:49:10|||||||||3
1624603760000|2021-06-25 06:49:20|7319.3|7316.5|7320.2|7317.4|7320.2|7317.4|7319.2|7316.4|16
1624603770000|2021-06-25 06:49:30|7320.7|7317.9|7320.2|7317.4|7320.7|7317.9|7319.2|7316.4|8
1624603780000|2021-06-25 06:49:40|7319.7|7316.9|7320.2|7317.4|7320.2|7317.4|7319.2|7316.4|18
1624603790000|2021-06-25 06:49:50|7320.7|7317.9|7319.7|7316.9|7320.7|7317.9|7319.7|7316.9|18
1624603800000|2021-06-25 06:50:00|7319.2|7316.4|7320.2|7317.4|7320.2|7317.4|7319.2|7316.4|14
1624603810000|2021-06-25 06:50:10|7320.7|7317.9|7321.2|7318.4|7321.7|7318.9|7320.2|7317.4|35
1624603820000|2021-06-25 06:50:20|||||||||9
1624603830000|2021-06-25 06:50:30|7320.3|7317.5|7320.2|7317.4|7320.3|7317.5|7320.2|7317.4|4
1624603840000|2021-06-25 06:50:40|7320.7|7317.9|7321.2|7318.4|7321.2|7318.4|7320.7|7317.9|4
1624603850000|2021-06-25 06:50:50|7322|7319.2|7321.7|7318.9|7322.2|7319.4|7321.7|7318.9|6
1624603860000|2021-06-25 06:51:00|7322.2|7319.4|7323.2|7320.4|7323.2|7320.4|7321.2|7318.4|9
1624603870000|2021-06-25 06:51:10|7323.7|7320.9|7323.2|7320.4|7324.2|7321.4|7323.2|7320.4|10
1624603880000|2021-06-25 06:51:20|7322.7|7319.9|7323.2|7320.4|7324.1|7321.3|7322.2|7319.4|21
1624603890000|2021-06-25 06:51:30|7323.7|7320.9|7323.2|7320.4|7324.2|7321.4|7323.2|7320.4|4
1624603900000|2021-06-25 06:51:40|7323.3|7320.5|7324.2|7321.4|7324.2|7321.4|7323.3|7320.5|5
1624603910000|2021-06-25 06:51:50|7324.3|7321.5|7325.2|7322.4|7325.2|7322.4|7324.3|7321.5|8
1624603920000|2021-06-25 06:52:00|7324.2|7321.4|7325.2|7322.4|7325.7|7322.9|7324.2|7321.4|17
1624603930000|2021-06-25 06:52:10|7324.7|7321.9|7324.2|7321.4|7324.7|7321.9|7324.2|7321.4|0
1624603940000|2021-06-25 06:52:20|7324.1|7321.3|7324.2|7321.4|7324.2|7321.4|7323.7|7320.9|8
1624603950000|2021-06-25 06:52:30|7323.7|7320.9|7323.7|7320.9|7324.2|7321.4|7323.2|7320.4|2
1624603960000|2021-06-25 06:52:40|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|3
1624603970000|2021-06-25 06:52:50|7325.2|7322.4|7324.3|7321.5|7325.2|7322.4|7324.3|7321.5|5
1624603980000|2021-06-25 06:53:00|7324.2|7321.4|7323.2|7320.4|7326.2|7323.4|7323.2|7320.4|40
1624603990000|2021-06-25 06:53:10|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.2|7319.4|6
1624604000000|2021-06-25 06:53:20|7322.2|7319.4|7323.2|7320.4|7323.2|7320.4|7321.2|7318.4|5
1624604010000|2021-06-25 06:53:30|7322.7|7319.9|7321.7|7318.9|7323.2|7320.4|7321.7|7318.9|2
1624604020000|2021-06-25 06:53:40|7321.3|7318.5|7320.2|7317.4|7322.2|7319.4|7320.2|7317.4|13
1624604030000|2021-06-25 06:53:50|7319.7|7316.9|7318.7|7315.9|7319.7|7316.9|7318.7|7315.9|22
1624604040000|2021-06-25 06:54:00|7319.2|7316.4|7320.2|7317.4|7320.2|7317.4|7318.2|7315.4|26
1624604050000|2021-06-25 06:54:10|7319.7|7316.9|7320.7|7317.9|7321.2|7318.4|7319.7|7316.9|11
1624604060000|2021-06-25 06:54:20|7320.2|7317.4|7320.2|7317.4|7320.7|7317.9|7320.2|7317.4|10
1624604070000|2021-06-25 06:54:30|7320.7|7317.9|7320.2|7317.4|7320.7|7317.9|7319.2|7316.4|14
1624604080000|2021-06-25 06:54:40|7320.7|7317.9|7320.2|7317.4|7321.2|7318.4|7320.2|7317.4|4
1624604090000|2021-06-25 06:54:50|7319.7|7316.9|7319.7|7316.9|7320.2|7317.4|7319.2|7316.4|9
1624604100000|2021-06-25 06:55:00|7319.2|7316.4|7320.2|7317.4|7320.2|7317.4|7319.2|7316.4|5
1624604110000|2021-06-25 06:55:10|7319.7|7316.9|7318.7|7315.9|7320.2|7317.4|7318.7|7315.9|10
1624604120000|2021-06-25 06:55:20|7319.1|7316.3|7319.2|7316.4|7320.1|7317.3|7319.1|7316.3|32
1624604130000|2021-06-25 06:55:30|||||||||2
1624604140000|2021-06-25 06:55:40|7319.7|7316.9|7319.2|7316.4|7320.2|7317.4|7319.2|7316.4|11
1624604150000|2021-06-25 06:55:50|7319.6|7316.8|7319.7|7316.9|7319.7|7316.9|7319.2|7316.4|4
1624604160000|2021-06-25 06:56:00|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7319.2|7316.4|8
1624604170000|2021-06-25 06:56:10|7319.2|7316.4|7319.7|7316.9|7320.2|7317.4|7319.2|7316.4|7
1624604180000|2021-06-25 06:56:20|7319.3|7316.5|7320.2|7317.4|7320.2|7317.4|7319.2|7316.4|5
1624604190000|2021-06-25 06:56:30|||||||||12
1624604200000|2021-06-25 06:56:40|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|10
1624604210000|2021-06-25 06:56:50|||||||||5
1624604220000|2021-06-25 06:57:00|7322.1|7319.3|7320.7|7317.9|7322.2|7319.4|7320.7|7317.9|23
1624604230000|2021-06-25 06:57:10|7321.2|7318.4|7320.7|7317.9|7321.2|7318.4|7320.7|7317.9|14
1624604240000|2021-06-25 06:57:20|7321.2|7318.4|7320.2|7317.4|7321.2|7318.4|7320.2|7317.4|7
1624604250000|2021-06-25 06:57:30|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|6
1624604260000|2021-06-25 06:57:40|||||||||4
1624604270000|2021-06-25 06:57:50|7320.7|7317.9|7321.2|7318.4|7321.2|7318.4|7320.2|7317.4|8
1624604280000|2021-06-25 06:58:00|7320.7|7317.9|7321.2|7318.4|7321.2|7318.4|7320.7|7317.9|10
1624604290000|2021-06-25 06:58:10|||||||||1
1624604300000|2021-06-25 06:58:20|||||||||1
1624604310000|2021-06-25 06:58:30|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|11
1624604320000|2021-06-25 06:58:40|7320.7|7317.9|7321.7|7318.9|7322.1|7319.3|7320.7|7317.9|5
1624604330000|2021-06-25 06:58:50|7321.2|7318.4|7323.7|7320.9|7324.2|7321.4|7321.2|7318.4|36
1624604340000|2021-06-25 06:59:00|7323.2|7320.4|7322.2|7319.4|7323.2|7320.4|7322.2|7319.4|3
1624604350000|2021-06-25 06:59:10|7322.1|7319.3|7321.2|7318.4|7322.1|7319.3|7321.2|7318.4|4
1624604360000|2021-06-25 06:59:20|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|1
1624604370000|2021-06-25 06:59:30|7320.7|7317.9|7319.1|7316.3|7320.7|7317.9|7319.1|7316.3|30
1624604380000|2021-06-25 06:59:40|7319.2|7316.4|7319.1|7316.3|7320.1|7317.3|7319.1|7316.3|11
1624604390000|2021-06-25 06:59:50|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7318.2|7315.4|19
1624604400000|2021-06-25 07:00:00|7319.2|7316.4|7324.1|7321.3|7324.1|7321.3|7319.1|7316.3|55
1624604410000|2021-06-25 07:00:10|7324.6|7321.8|7327.1|7324.3|7329.2|7326.4|7324.6|7321.8|98
1624604420000|2021-06-25 07:00:20|7327.2|7324.4|7326.2|7323.4|7327.2|7324.4|7326.2|7323.4|18
1624604430000|2021-06-25 07:00:30|7326.1|7323.3|7323.7|7320.9|7326.1|7323.3|7323.1|7320.3|37
1624604440000|2021-06-25 07:00:40|7323.2|7320.4|7322.2|7319.4|7323.2|7320.4|7322.2|7319.4|8
1624604450000|2021-06-25 07:00:50|7322.7|7319.9|7322.2|7319.4|7323.1|7320.3|7322.1|7319.3|10
1624604460000|2021-06-25 07:01:00|7322.1|7319.3|7323.1|7320.3|7323.1|7320.3|7321.1|7318.3|12
1624604470000|2021-06-25 07:01:10|7324|7321.2|7324.1|7321.3|7324.1|7321.3|7324|7321.2|4
1624604480000|2021-06-25 07:01:20|7323.7|7320.9|7323.1|7320.3|7324.1|7321.3|7322.7|7319.9|7
1624604490000|2021-06-25 07:01:30|7323.7|7320.9|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|4
1624604500000|2021-06-25 07:01:40|7322.7|7319.9|7323.7|7320.9|7324.1|7321.3|7322.7|7319.9|13
1624604510000|2021-06-25 07:01:50|7323.3|7320.5|7324.7|7321.9|7325.1|7322.3|7323.1|7320.3|10
1624604520000|2021-06-25 07:02:00|7325.1|7322.3|7326.1|7323.3|7326.2|7323.4|7324.1|7321.3|14
1624604530000|2021-06-25 07:02:10|7325.7|7322.9|7325.7|7322.9|7326.2|7323.4|7325.3|7322.5|7
1624604540000|2021-06-25 07:02:20|7326.1|7323.3|7325.7|7322.9|7326.2|7323.4|7325.2|7322.4|1
1624604550000|2021-06-25 07:02:30|7326.1|7323.3|7325.7|7322.9|7326.2|7323.4|7325.2|7322.4|9
1624604560000|2021-06-25 07:02:40|7326.1|7323.3|7326.1|7323.3|7326.2|7323.4|7325.2|7322.4|4
1624604570000|2021-06-25 07:02:50|7326.2|7323.4|7326.1|7323.3|7326.2|7323.4|7325.2|7322.4|3
1624604580000|2021-06-25 07:03:00|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7325.7|7322.9|8
1624604590000|2021-06-25 07:03:10|7327.1|7324.3|7327.7|7324.9|7327.7|7324.9|7327.1|7324.3|19
1624604600000|2021-06-25 07:03:20|7327.2|7324.4|7327.1|7324.3|7327.2|7324.4|7327.1|7324.3|2
1624604610000|2021-06-25 07:03:30|7327.2|7324.4|7327.1|7324.3|7327.2|7324.4|7327.1|7324.3|3
1624604620000|2021-06-25 07:03:40|7326.2|7323.4|7326.7|7323.9|7326.7|7323.9|7326.2|7323.4|6
1624604630000|2021-06-25 07:03:50|7327.1|7324.3|7327.1|7324.3|7327.2|7324.4|7326.1|7323.3|2
1624604640000|2021-06-25 07:04:00|7327.2|7324.4|7327.1|7324.3|7327.2|7324.4|7326.2|7323.4|7
1624604650000|2021-06-25 07:04:10|7326.7|7323.9|7325.2|7322.4|7326.7|7323.9|7325.2|7322.4|9
1624604660000|2021-06-25 07:04:20|7325.1|7322.3|7325.7|7322.9|7325.7|7322.9|7325.1|7322.3|5
1624604670000|2021-06-25 07:04:30|7325.2|7322.4|7325.2|7322.4|7325.7|7322.9|7325.2|7322.4|3
1624604690000|2021-06-25 07:04:50|7324.2|7321.4|7324.1|7321.3|7324.2|7321.4|7324.1|7321.3|13
1624604700000|2021-06-25 07:05:00|7324.2|7321.4|7325.2|7322.4|7325.7|7322.9|7323.2|7320.4|26
1624604710000|2021-06-25 07:05:10|7325.6|7322.8|7326.7|7323.9|7327.1|7324.3|7325.6|7322.8|12
1624604720000|2021-06-25 07:05:20|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|1
1624604730000|2021-06-25 07:05:30|7326.2|7323.4|7327.1|7324.3|7327.2|7324.4|7326.1|7323.3|7
1624604740000|2021-06-25 07:05:40|7326.7|7323.9|7326.1|7323.3|7326.7|7323.9|7326.1|7323.3|4
1624604750000|2021-06-25 07:05:50|7326.2|7323.4|7325.1|7322.3|7326.2|7323.4|7325.1|7322.3|4
1624604760000|2021-06-25 07:06:00|7324.7|7321.9|7324.7|7321.9|7325.1|7322.3|7324.1|7321.3|12
1624604770000|2021-06-25 07:06:10|7324.6|7321.8|7324.1|7321.3|7325.1|7322.3|7324.1|7321.3|4
1624604780000|2021-06-25 07:06:20|7324.2|7321.4|7324.1|7321.3|7325.1|7322.3|7324.1|7321.3|1
1624604790000|2021-06-25 07:06:30|7324.2|7321.4|7324.1|7321.3|7324.2|7321.4|7323.1|7320.3|4
1624604800000|2021-06-25 07:06:40|7323.7|7320.9|7323.1|7320.3|7324.1|7321.3|7322.2|7319.4|18
1624604810000|2021-06-25 07:06:50|7323.2|7320.4|7324.1|7321.3|7324.2|7321.4|7323.2|7320.4|4
1624604820000|2021-06-25 07:07:00|7324.7|7321.9|7324.1|7321.3|7324.7|7321.9|7323.3|7320.5|14
1624604830000|2021-06-25 07:07:10|7324.2|7321.4|7324.1|7321.3|7324.2|7321.4|7324.1|7321.3|2
1624604840000|2021-06-25 07:07:20|7323.7|7320.9|7323.7|7320.9|7324.1|7321.3|7323.6|7320.8|5
1624604850000|2021-06-25 07:07:30|7323.3|7320.5|7323.1|7320.3|7323.6|7320.8|7323.1|7320.3|8
1624604860000|2021-06-25 07:07:40|7323.6|7320.8|7324.1|7321.3|7324.1|7321.3|7323.6|7320.8|5
1624604870000|2021-06-25 07:07:50|7324.6|7321.8|7325.1|7322.3|7325.1|7322.3|7324.2|7321.4|18
1624604880000|2021-06-25 07:08:00|7324.7|7321.9|7321.1|7318.3|7325.1|7322.3|7320.2|7317.4|41
1624604890000|2021-06-25 07:08:10|7321.2|7318.4|7321.1|7318.3|7321.2|7318.4|7320.1|7317.3|27
1624604900000|2021-06-25 07:08:20|7320.3|7317.5|7321.1|7318.3|7321.2|7318.4|7320.3|7317.5|22
1624604910000|2021-06-25 07:08:30|7322.1|7319.3|7320.1|7317.3|7322.1|7319.3|7320.1|7317.3|49
1624604920000|2021-06-25 07:08:40|7320.2|7317.4|7320.1|7317.3|7320.2|7317.4|7320.1|7317.3|10
1624604930000|2021-06-25 07:08:50|7321.1|7318.3|7322.1|7319.3|7322.1|7319.3|7320.3|7317.5|38
1624604940000|2021-06-25 07:09:00|7323|7320.2|7324.1|7321.3|7324.1|7321.3|7322.1|7319.3|28
1624604950000|2021-06-25 07:09:10|7323.3|7320.5|7322.1|7319.3|7323.6|7320.8|7322.1|7319.3|22
1624604960000|2021-06-25 07:09:20|7322.6|7319.8|7323.1|7320.3|7323.1|7320.3|7322.6|7319.8|3
1624604970000|2021-06-25 07:09:30|7324.1|7321.3|7323.1|7320.3|7324.1|7321.3|7322.7|7319.9|31
1624604980000|2021-06-25 07:09:40|7323.2|7320.4|7324.1|7321.3|7324.1|7321.3|7323.1|7320.3|15
1624604990000|2021-06-25 07:09:50|7323.3|7320.5|7322.1|7319.3|7324.1|7321.3|7322.1|7319.3|13
1624605000000|2021-06-25 07:10:00|7322.6|7319.8|7322.1|7319.3|7322.7|7319.9|7322.1|7319.3|14
1624605010000|2021-06-25 07:10:10|7321.1|7318.3|7322.1|7319.3|7322.1|7319.3|7321.1|7318.3|7
1624605020000|2021-06-25 07:10:20|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|4
1624605030000|2021-06-25 07:10:30|7323.7|7320.9|7322.2|7319.4|7324.1|7321.3|7322.2|7319.4|16
1624605040000|2021-06-25 07:10:40|7322.1|7319.3|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|6
1624605050000|2021-06-25 07:10:50|7321.2|7318.4|7322.1|7319.3|7322.7|7319.9|7321.2|7318.4|7
1624605060000|2021-06-25 07:11:00|7322.2|7319.4|7324.1|7321.3|7324.3|7321.5|7322.2|7319.4|12
1624605070000|2021-06-25 07:11:10|7324.2|7321.4|7326.1|7323.3|7326.1|7323.3|7324.1|7321.3|22
1624605080000|2021-06-25 07:11:20|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|35
1624605090000|2021-06-25 07:11:30|7326.3|7323.5|7328.1|7325.3|7328.1|7325.3|7326.1|7323.3|21
1624605100000|2021-06-25 07:11:40|7327.6|7324.8|7327.1|7324.3|7327.6|7324.8|7326.1|7323.3|24
1624605110000|2021-06-25 07:11:50|7326.3|7323.5|7326.1|7323.3|7326.3|7323.5|7325.1|7322.3|22
1624605120000|2021-06-25 07:12:00|7325.3|7322.5|7326.1|7323.3|7326.1|7323.3|7325.1|7322.3|10
1624605130000|2021-06-25 07:12:10|7325.6|7322.8|7325.1|7322.3|7326.1|7323.3|7325.1|7322.3|14
1624605140000|2021-06-25 07:12:20|7325.2|7322.4|7325.2|7322.4|7325.7|7322.9|7325.1|7322.3|4
1624605150000|2021-06-25 07:12:30|7325.1|7322.3|7326.1|7323.3|7326.1|7323.3|7325.1|7322.3|4
1624605160000|2021-06-25 07:12:40|7325.2|7322.4|7326.1|7323.3|7326.1|7323.3|7325.1|7322.3|6
1624605170000|2021-06-25 07:12:50|7325.7|7322.9|7326.1|7323.3|7326.1|7323.3|7325.7|7322.9|3
1624605180000|2021-06-25 07:13:00|7327.5|7324.7|7326.7|7323.9|7328.2|7325.4|7326.1|7323.3|18
1624605190000|2021-06-25 07:13:10|7326.2|7323.4|7329.1|7326.3|7329.1|7326.3|7326.1|7323.3|8
1624605200000|2021-06-25 07:13:20|7328.1|7325.3|7328.1|7325.3|7329.1|7326.3|7328.1|7325.3|11
1624605210000|2021-06-25 07:13:30|||||||||3
1624605220000|2021-06-25 07:13:40|7328.2|7325.4|7328.7|7325.9|7329.2|7326.4|7328.2|7325.4|7
1624605230000|2021-06-25 07:13:50|7328.3|7325.5|7329.1|7326.3|7329.2|7326.4|7328.1|7325.3|9
1624605240000|2021-06-25 07:14:00|7329.2|7326.4|7328.1|7325.3|7329.2|7326.4|7328.1|7325.3|17
1624605250000|2021-06-25 07:14:10|7328.5|7325.7|7329.1|7326.3|7329.2|7326.4|7328.5|7325.7|2
1624605260000|2021-06-25 07:14:20|7329.2|7326.4|7329.1|7326.3|7330.1|7327.3|7329.1|7326.3|16
1624605270000|2021-06-25 07:14:30|7329.3|7326.5|7329.1|7326.3|7330.1|7327.3|7329.1|7326.3|9
1624605280000|2021-06-25 07:14:40|7329.2|7326.4|7328.2|7325.4|7329.2|7326.4|7328.1|7325.3|15
1624605290000|2021-06-25 07:14:50|7328.1|7325.3|7329.1|7326.3|7329.1|7326.3|7328.1|7325.3|3
1624605300000|2021-06-25 07:15:00|||||||||5
1624605310000|2021-06-25 07:15:10|7328.3|7325.5|7329.1|7326.3|7329.1|7326.3|7328|7325.2|25
1624605320000|2021-06-25 07:15:20|||||||||1
1624605330000|2021-06-25 07:15:30|7329.2|7326.4|7330.1|7327.3|7330.2|7327.4|7329.1|7326.3|3
1624605340000|2021-06-25 07:15:40|7330.5|7327.7|7330.1|7327.3|7330.5|7327.7|7329.2|7326.4|24
1624605350000|2021-06-25 07:15:50|7329.7|7326.9|7331.1|7328.3|7331.1|7328.3|7329.2|7326.4|8
1624605360000|2021-06-25 07:16:00|7330.6|7327.8|7330.1|7327.3|7330.6|7327.8|7330.1|7327.3|26
1624605370000|2021-06-25 07:16:10|7330.2|7327.4|7330.1|7327.3|7330.2|7327.4|7330.1|7327.3|2
1624605380000|2021-06-25 07:16:20|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|9
1624605390000|2021-06-25 07:16:30|7329.1|7326.3|7330.1|7327.3|7330.1|7327.3|7329.1|7326.3|11
1624605400000|2021-06-25 07:16:40|||||||||6
1624605410000|2021-06-25 07:16:50|7329.6|7326.8|7327.1|7324.3|7329.6|7326.8|7327.1|7324.3|29
1624605420000|2021-06-25 07:17:00|7328.2|7325.4|7329.1|7326.3|7329.2|7326.4|7328.1|7325.3|36
1624605430000|2021-06-25 07:17:10|7329|7326.2|7328.1|7325.3|7329|7326.2|7328.1|7325.3|4
1624605440000|2021-06-25 07:17:20|7327.7|7324.9|7328.1|7325.3|7328.1|7325.3|7327.7|7324.9|72
1624605450000|2021-06-25 07:17:30|7328.2|7325.4|7329.1|7326.3|7329.1|7326.3|7328.1|7325.3|11
1624605460000|2021-06-25 07:17:40|7328.7|7325.9|7330.1|7327.3|7330.2|7327.4|7328.7|7325.9|6
1624605470000|2021-06-25 07:17:50|7330.2|7327.4|7330.1|7327.3|7331|7328.2|7330.1|7327.3|7
1624605480000|2021-06-25 07:18:00|7330.2|7327.4|7330.7|7327.9|7331.1|7328.3|7330.1|7327.3|9
1624605490000|2021-06-25 07:18:10|7331.1|7328.3|7330.7|7327.9|7331.1|7328.3|7330.1|7327.3|4
1624605500000|2021-06-25 07:18:20|7330.3|7327.5|7330.1|7327.3|7330.6|7327.8|7330.1|7327.3|10
1624605510000|2021-06-25 07:18:30|7330|7327.2|7330.1|7327.3|7330.1|7327.3|7329.6|7326.8|3
1624605520000|2021-06-25 07:18:40|||||||||3
1624605530000|2021-06-25 07:18:50|7329.2|7326.4|7329.7|7326.9|7330|7327.2|7329.1|7326.3|5
1624605540000|2021-06-25 07:19:00|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7329.1|7326.3|5
1624605550000|2021-06-25 07:19:10|7329.7|7326.9|7329.1|7326.3|7329.7|7326.9|7329.1|7326.3|1
1624605560000|2021-06-25 07:19:20|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|17
1624605570000|2021-06-25 07:19:30|7328.5|7325.7|7329.1|7326.3|7329.1|7326.3|7328.5|7325.7|2
1624605580000|2021-06-25 07:19:40|7328.7|7325.9|7327.1|7324.3|7328.7|7325.9|7327.1|7324.3|8
1624605590000|2021-06-25 07:19:50|7327.2|7324.4|7328.1|7325.3|7328.1|7325.3|7327.1|7324.3|19
1624605600000|2021-06-25 07:20:00|7327.2|7324.4|7328.1|7325.3|7328.1|7325.3|7327.1|7324.3|12
1624605610000|2021-06-25 07:20:10|7328.2|7325.4|7328.1|7325.3|7329|7326.2|7328.1|7325.3|11
1624605630000|2021-06-25 07:20:30|7329.1|7326.3|7330.1|7327.3|7330.1|7327.3|7329.1|7326.3|53
1624605640000|2021-06-25 07:20:40|||||||||9
1624605650000|2021-06-25 07:20:50|7329.3|7326.5|7329.7|7326.9|7330.1|7327.3|7329.2|7326.4|17
1624605660000|2021-06-25 07:21:00|7330.1|7327.3|7329.1|7326.3|7330.1|7327.3|7328.1|7325.3|10
1624605670000|2021-06-25 07:21:10|7329.2|7326.4|7329.1|7326.3|7329.2|7326.4|7329.1|7326.3|6
1624605680000|2021-06-25 07:21:20|7328.2|7325.4|7328.1|7325.3|7328.2|7325.4|7328|7325.2|12
1624605690000|2021-06-25 07:21:30|7328.2|7325.4|7328.1|7325.3|7328.2|7325.4|7328.1|7325.3|2
1624605710000|2021-06-25 07:21:50|7328|7325.2|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|9
1624605720000|2021-06-25 07:22:00|7326.2|7323.4|7324.6|7321.8|7327|7324.2|7324.2|7321.4|48
1624605730000|2021-06-25 07:22:10|7324.7|7321.9|7325.2|7322.4|7325.7|7322.9|7324.6|7321.8|6
1624605740000|2021-06-25 07:22:20|7325.7|7322.9|7325.2|7322.4|7326.1|7323.3|7325.2|7322.4|14
1624605750000|2021-06-25 07:22:30|7326.1|7323.3|7325.2|7322.4|7326.2|7323.4|7325.2|7322.4|10
1624605760000|2021-06-25 07:22:40|7325.7|7322.9|7325.2|7322.4|7326.1|7323.3|7325.2|7322.4|4
1624605770000|2021-06-25 07:22:50|7325.6|7322.8|7325.2|7322.4|7325.7|7322.9|7325.2|7322.4|15
1624605780000|2021-06-25 07:23:00|7326.1|7323.3|7325.2|7322.4|7326.2|7323.4|7325.2|7322.4|7
1624605790000|2021-06-25 07:23:10|7325.3|7322.5|7325.6|7322.8|7326.2|7323.4|7325.1|7322.3|10
1624605800000|2021-06-25 07:23:20|7326.1|7323.3|7325.1|7322.3|7326.1|7323.3|7325.1|7322.3|2
1624605810000|2021-06-25 07:23:30|7325.2|7322.4|7326.1|7323.3|7326.1|7323.3|7325.2|7322.4|15
1624605820000|2021-06-25 07:23:40|7325.7|7322.9|7325.2|7322.4|7325.7|7322.9|7325.2|7322.4|3
1624605830000|2021-06-25 07:23:50|7325.6|7322.8|7324.1|7321.3|7325.6|7322.8|7324.1|7321.3|3
1624605840000|2021-06-25 07:24:00|7324|7321.2|7324.1|7321.3|7324.2|7321.4|7323.2|7320.4|9
1624605850000|2021-06-25 07:24:10|7323.7|7320.9|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|15
1624605860000|2021-06-25 07:24:20|7324.1|7321.3|7324.1|7321.3|7324.2|7321.4|7324|7321.2|2
1624605870000|2021-06-25 07:24:30|7323.2|7320.4|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|6
1624605880000|2021-06-25 07:24:40|7324.7|7321.9|7325.2|7322.4|7325.2|7322.4|7324.7|7321.9|7
1624605890000|2021-06-25 07:24:50|7325.1|7322.3|7325.2|7322.4|7325.2|7322.4|7325.1|7322.3|1
1624605900000|2021-06-25 07:25:00|7325.1|7322.3|7325.2|7322.4|7325.2|7322.4|7324.6|7321.8|24
1624605910000|2021-06-25 07:25:10|7325.1|7322.3|7325.2|7322.4|7325.2|7322.4|7325.1|7322.3|8
1624605920000|2021-06-25 07:25:20|7325.6|7322.8|7326.2|7323.4|7326.2|7323.4|7325.2|7322.4|17
1624605930000|2021-06-25 07:25:30|7326.1|7323.3|7326.1|7323.3|7326.2|7323.4|7326.1|7323.3|3
1624605940000|2021-06-25 07:25:40|7326.2|7323.4|7326.1|7323.3|7326.2|7323.4|7326.1|7323.3|0
1624605950000|2021-06-25 07:25:50|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7326.1|7323.3|0
1624605960000|2021-06-25 07:26:00|7326|7323.2|7326.1|7323.3|7326.2|7323.4|7326|7323.2|23
1624605970000|2021-06-25 07:26:10|7326.2|7323.4|7327.1|7324.3|7327.1|7324.3|7326.2|7323.4|8
1624605980000|2021-06-25 07:26:20|7328|7325.2|7328.1|7325.3|7328.1|7325.3|7327.1|7324.3|22
1624605990000|2021-06-25 07:26:30|7327.7|7324.9|7328.1|7325.3|7328.1|7325.3|7327.7|7324.9|4
1624606000000|2021-06-25 07:26:40|7328.2|7325.4|7328.1|7325.3|7329.1|7326.3|7328.1|7325.3|16
1624606010000|2021-06-25 07:26:50|7328|7325.2|7329.1|7326.3|7329.1|7326.3|7327.2|7324.4|13
1624606020000|2021-06-25 07:27:00|7328.6|7325.8|7327.2|7324.4|7328.6|7325.8|7327.1|7324.3|27
1624606030000|2021-06-25 07:27:10|7327.6|7324.8|7328.7|7325.9|7329.1|7326.3|7327.6|7324.8|5
1624606040000|2021-06-25 07:27:20|7328.3|7325.5|7328.1|7325.3|7328.6|7325.8|7328.1|7325.3|4
1624606050000|2021-06-25 07:27:30|7328.2|7325.4|7329|7326.2|7329|7326.2|7328.1|7325.3|6
1624606060000|2021-06-25 07:27:40|7328.6|7325.8|7328.6|7325.8|7329|7326.2|7328.2|7325.4|3
1624606070000|2021-06-25 07:27:50|7328.2|7325.4|7328.1|7325.3|7328.6|7325.8|7328|7325.2|2
1624606080000|2021-06-25 07:28:00|7329.1|7326.3|7330.1|7327.3|7330.1|7327.3|7328.2|7325.4|26
1624606090000|2021-06-25 07:28:10|7329.7|7326.9|7329.2|7326.4|7329.7|7326.9|7329.2|7326.4|2
1624606100000|2021-06-25 07:28:20|7330|7327.2|7330.2|7327.4|7330.2|7327.4|7330|7327.2|3
1624606110000|2021-06-25 07:28:30|7330.1|7327.3|7329.6|7326.8|7330.2|7327.4|7328.3|7325.5|30
1624606120000|2021-06-25 07:28:40|7330|7327.2|7330.1|7327.3|7330.1|7327.3|7329.6|7326.8|0
1624606130000|2021-06-25 07:28:50|7330|7327.2|7330.1|7327.3|7330.1|7327.3|7329.6|7326.8|7
1624606140000|2021-06-25 07:29:00|7329.7|7326.9|7330.1|7327.3|7331.2|7328.4|7329.7|7326.9|32
1624606150000|2021-06-25 07:29:10|7330|7327.2|7329.6|7326.8|7330.1|7327.3|7329.1|7326.3|4
1624606160000|2021-06-25 07:29:20|7330|7327.2|7330.1|7327.3|7330.1|7327.3|7330|7327.2|0
1624606170000|2021-06-25 07:29:30|7329.7|7326.9|7330.1|7327.3|7330.2|7327.4|7329.6|7326.8|26
1624606180000|2021-06-25 07:29:40|7330.2|7327.4|7330.1|7327.3|7331|7328.2|7330.1|7327.3|16
1624606190000|2021-06-25 07:29:50|7330|7327.2|7330.1|7327.3|7330.1|7327.3|7329.1|7326.3|11
1624606200000|2021-06-25 07:30:00|7329.7|7326.9|7330.1|7327.3|7330.1|7327.3|7329.1|7326.3|11
1624606210000|2021-06-25 07:30:10|7329.7|7326.9|7330.1|7327.3|7330.1|7327.3|7329.7|7326.9|8
1624606220000|2021-06-25 07:30:20|7330.2|7327.4|7331.1|7328.3|7331.1|7328.3|7330.2|7327.4|16
1624606230000|2021-06-25 07:30:30|7331.2|7328.4|7331.1|7328.3|7332.1|7329.3|7331.1|7328.3|53
1624606240000|2021-06-25 07:30:40|7331.2|7328.4|7331.1|7328.3|7332.1|7329.3|7331|7328.2|9
1624606250000|2021-06-25 07:30:50|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.1|7328.3|4
1624606260000|2021-06-25 07:31:00|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|3
1624606270000|2021-06-25 07:31:10|7331.2|7328.4|7330.2|7327.4|7331.2|7328.4|7330|7327.2|9
1624606280000|2021-06-25 07:31:20|7330.1|7327.3|7330.1|7327.3|7330.2|7327.4|7330.1|7327.3|1
1624606290000|2021-06-25 07:31:30|7330.2|7327.4|7330.1|7327.3|7330.2|7327.4|7330.1|7327.3|2
1624606300000|2021-06-25 07:31:40|7329.2|7326.4|7329.1|7326.3|7329.2|7326.4|7329.1|7326.3|7
1624606310000|2021-06-25 07:31:50|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|18
1624606320000|2021-06-25 07:32:00|7329.1|7326.3|7329.1|7326.3|7329.9|7327.1|7329.1|7326.3|12
1624606330000|2021-06-25 07:32:10|7329.5|7326.7|7329.1|7326.3|7329.5|7326.7|7329.1|7326.3|3
1624606340000|2021-06-25 07:32:20|7329.2|7326.4|7329.2|7326.4|7329.7|7326.9|7329.2|7326.4|1
1624606350000|2021-06-25 07:32:30|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|0
1624606360000|2021-06-25 07:32:40|7329.2|7326.4|7329.1|7326.3|7330|7327.2|7329.1|7326.3|10
1624606370000|2021-06-25 07:32:50|7329.2|7326.4|7330.1|7327.3|7330.1|7327.3|7329.1|7326.3|12
1624606380000|2021-06-25 07:33:00|7330.2|7327.4|7332.2|7329.4|7333.1|7330.3|7330.2|7327.4|65
1624606390000|2021-06-25 07:33:10|7333.1|7330.3|7332.1|7329.3|7333.1|7330.3|7332.1|7329.3|29
1624606400000|2021-06-25 07:33:20|7331.2|7328.4|7331.1|7328.3|7331.2|7328.4|7331.1|7328.3|9
1624606410000|2021-06-25 07:33:30|7331.2|7328.4|7331.1|7328.3|7331.2|7328.4|7331.1|7328.3|0
1624606420000|2021-06-25 07:33:40|7331.2|7328.4|7332.1|7329.3|7332.2|7329.4|7331.2|7328.4|8
1624606430000|2021-06-25 07:33:50|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|7331.1|7328.3|13
1624606440000|2021-06-25 07:34:00|7332.1|7329.3|7333.1|7330.3|7333.1|7330.3|7332.1|7329.3|2
1624606450000|2021-06-25 07:34:10|7333.2|7330.4|7333.1|7330.3|7333.2|7330.4|7333.1|7330.3|6
1624606460000|2021-06-25 07:34:20|7333.2|7330.4|7333.1|7330.3|7334.1|7331.3|7333.1|7330.3|14
1624606470000|2021-06-25 07:34:30|7333.2|7330.4|7333.1|7330.3|7333.2|7330.4|7333.1|7330.3|35
1624606480000|2021-06-25 07:34:40|7333.2|7330.4|7334.1|7331.3|7334.2|7331.4|7333.1|7330.3|19
1624606490000|2021-06-25 07:34:50|7333.6|7330.8|7334.1|7331.3|7334.1|7331.3|7333.6|7330.8|25
1624606500000|2021-06-25 07:35:00|7333.6|7330.8|7333.1|7330.3|7333.6|7330.8|7333.1|7330.3|5
1624606510000|2021-06-25 07:35:10|7334|7331.2|7333.6|7330.8|7334.1|7331.3|7333.1|7330.3|14
1624606520000|2021-06-25 07:35:20|7334|7331.2|7333.1|7330.3|7334|7331.2|7333.1|7330.3|2
1624606530000|2021-06-25 07:35:30|7333.2|7330.4|7334.1|7331.3|7334.2|7331.4|7333.2|7330.4|4
1624606540000|2021-06-25 07:35:40|7334.2|7331.4|7333.6|7330.8|7335.1|7332.3|7333.6|7330.8|34
1624606550000|2021-06-25 07:35:50|7334|7331.2|7334.1|7331.3|7334.1|7331.3|7334|7331.2|2
1624606560000|2021-06-25 07:36:00|7333.6|7330.8|7334|7331.2|7334|7331.2|7333.6|7330.8|16
1624606570000|2021-06-25 07:36:10|7334.1|7331.3|7335.1|7332.3|7335.1|7332.3|7334.1|7331.3|7
1624606580000|2021-06-25 07:36:20|||||||||6
1624606590000|2021-06-25 07:36:30|7336.1|7333.3|7335.1|7332.3|7336.1|7333.3|7335|7332.2|51
1624606600000|2021-06-25 07:36:40|7335.2|7332.4|7336.1|7333.3|7336.1|7333.3|7335.1|7332.3|20
1624606610000|2021-06-25 07:36:50|7336.2|7333.4|7336.1|7333.3|7337|7334.2|7336.1|7333.3|26
1624606620000|2021-06-25 07:37:00|7336.2|7333.4|7337.1|7334.3|7337.1|7334.3|7336.1|7333.3|18
1624606630000|2021-06-25 07:37:10|||||||||1
1624606640000|2021-06-25 07:37:20|||||||||2
1624606650000|2021-06-25 07:37:30|7337|7334.2|7336.2|7333.4|7337|7334.2|7336.1|7333.3|39
1624606660000|2021-06-25 07:37:40|7336.6|7333.8|7336.1|7333.3|7337|7334.2|7336.1|7333.3|17
1624606670000|2021-06-25 07:37:50|7336.2|7333.4|7336.6|7333.8|7336.6|7333.8|7336.1|7333.3|5
1624606680000|2021-06-25 07:38:00|7337|7334.2|7338.1|7335.3|7338.2|7335.4|7337|7334.2|32
1624606690000|2021-06-25 07:38:10|7338|7335.2|7338.1|7335.3|7338.1|7335.3|7338|7335.2|0
1624606700000|2021-06-25 07:38:20|||||||||2
1624606710000|2021-06-25 07:38:30|7338.2|7335.4|7338.1|7335.3|7338.2|7335.4|7338.1|7335.3|6
1624606720000|2021-06-25 07:38:40|||||||||6
1624606730000|2021-06-25 07:38:50|7338.2|7335.4|7338.6|7335.8|7339|7336.2|7338.1|7335.3|33
1624606740000|2021-06-25 07:39:00|7338.2|7335.4|7338.1|7335.3|7339|7336.2|7338|7335.2|12
1624606750000|2021-06-25 07:39:10|7338.2|7335.4|7338.1|7335.3|7339|7336.2|7338.1|7335.3|37
1624606760000|2021-06-25 07:39:20|7338.2|7335.4|7338.5|7335.7|7339|7336.2|7338.1|7335.3|13
1624606770000|2021-06-25 07:39:30|7338.6|7335.8|7339|7336.2|7339.2|7336.4|7338.1|7335.3|33
1624606780000|2021-06-25 07:39:40|7339.1|7336.3|7339|7336.2|7339.6|7336.8|7338.1|7335.3|25
1624606790000|2021-06-25 07:39:50|7339.1|7336.3|7339|7336.2|7339.1|7336.3|7338.1|7335.3|36
1624606800000|2021-06-25 07:40:00|7338.5|7335.7|7338|7335.2|7339|7336.2|7338|7335.2|31
1624606810000|2021-06-25 07:40:10|7338.1|7335.3|7338.1|7335.3|7339|7336.2|7338.1|7335.3|21
1624606820000|2021-06-25 07:40:20|7338|7335.2|7338.6|7335.8|7338.6|7335.8|7338|7335.2|13
1624606830000|2021-06-25 07:40:30|7338.5|7335.7|7338|7335.2|7339|7336.2|7338|7335.2|7
1624606840000|2021-06-25 07:40:40|7338.1|7335.3|7338|7335.2|7338.1|7335.3|7338|7335.2|0
1624606850000|2021-06-25 07:40:50|7338.1|7335.3|7338|7335.2|7338.1|7335.3|7338|7335.2|22
1624606860000|2021-06-25 07:41:00|7338.1|7335.3|7339|7336.2|7339.1|7336.3|7338.1|7335.3|19
1624606870000|2021-06-25 07:41:10|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339|7336.2|5
1624606880000|2021-06-25 07:41:20|7338|7335.2|7337.1|7334.3|7338|7335.2|7336.2|7333.4|77
1624606890000|2021-06-25 07:41:30|7337.2|7334.4|7337.2|7334.4|7338.1|7335.3|7337.2|7334.4|13
1624606900000|2021-06-25 07:41:40|7337.6|7334.8|7337.1|7334.3|7338|7335.2|7337.1|7334.3|10
1624606910000|2021-06-25 07:41:50|||||||||1
1624606920000|2021-06-25 07:42:00|7336.7|7333.9|7336.1|7333.3|7337.1|7334.3|7336.1|7333.3|16
1624606930000|2021-06-25 07:42:10|7336.2|7333.4|7337.2|7334.4|7338|7335.2|7336.2|7333.4|40
1624606940000|2021-06-25 07:42:20|7337.1|7334.3|7337.1|7334.3|7337.2|7334.4|7337|7334.2|0
1624606950000|2021-06-25 07:42:30|7337|7334.2|7336.2|7333.4|7337|7334.2|7336.2|7333.4|46
1624606960000|2021-06-25 07:42:40|7336.1|7333.3|7335.1|7332.3|7336.2|7333.4|7335|7332.2|25
1624606970000|2021-06-25 07:42:50|7335.2|7332.4|7336.1|7333.3|7336.1|7333.3|7335.1|7332.3|7
1624606980000|2021-06-25 07:43:00|7338.8|7336|7339.1|7336.3|7340.2|7337.4|7338.1|7335.3|152
1624606990000|2021-06-25 07:43:10|||||||||36
1624607000000|2021-06-25 07:43:20|7339.2|7336.4|7339.2|7336.4|7340.1|7337.3|7339.1|7336.3|14
1624607010000|2021-06-25 07:43:30|7339.1|7336.3|7339.2|7336.4|7340.1|7337.3|7339.1|7336.3|11
1624607020000|2021-06-25 07:43:40|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|7339.2|7336.4|4
1624607030000|2021-06-25 07:43:50|7340.1|7337.3|7339.2|7336.4|7340.1|7337.3|7339.1|7336.3|4
1624607040000|2021-06-25 07:44:00|7339.7|7336.9|7339.2|7336.4|7340.1|7337.3|7339.2|7336.4|6
1624607050000|2021-06-25 07:44:10|7339.6|7336.8|7339.2|7336.4|7340.1|7337.3|7339.2|7336.4|9
1624607060000|2021-06-25 07:44:20|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|1
1624607070000|2021-06-25 07:44:30|7338.2|7335.4|7338.1|7335.3|7339|7336.2|7338.1|7335.3|15
1624607080000|2021-06-25 07:44:40|7337.2|7334.4|7337.1|7334.3|7338.1|7335.3|7337.1|7334.3|9
1624607090000|2021-06-25 07:44:50|7337|7334.2|7337.1|7334.3|7337.1|7334.3|7337|7334.2|0
1624607100000|2021-06-25 07:45:00|7336.1|7333.3|7336.1|7333.3|7337|7334.2|7336.1|7333.3|37
1624607110000|2021-06-25 07:45:10|7336.5|7333.7|7336.6|7333.8|7336.6|7333.8|7336.1|7333.3|15
1624607120000|2021-06-25 07:45:20|7337.1|7334.3|7338.1|7335.3|7338.1|7335.3|7337.1|7334.3|10
1624607130000|2021-06-25 07:45:30|7338|7335.2|7337.1|7334.3|7338|7335.2|7337.1|7334.3|3
1624607140000|2021-06-25 07:45:40|||||||||3
1624607150000|2021-06-25 07:45:50|7336.1|7333.3|7336.1|7333.3|7337|7334.2|7336.1|7333.3|22
1624607160000|2021-06-25 07:46:00|7334.3|7331.5|7335.1|7332.3|7335.1|7332.3|7334.1|7331.3|101
1624607170000|2021-06-25 07:46:10|7334.1|7331.3|7335.1|7332.3|7335.1|7332.3|7334.1|7331.3|4
1624607180000|2021-06-25 07:46:20|7335|7332.2|7335.1|7332.3|7335.1|7332.3|7335|7332.2|5
1624607190000|2021-06-25 07:46:30|7336.1|7333.3|7336.1|7333.3|7337|7334.2|7336|7333.2|22
1624607200000|2021-06-25 07:46:40|7335.1|7332.3|7335.1|7332.3|7336.1|7333.3|7335.1|7332.3|11
1624607220000|2021-06-25 07:47:00|7336|7333.2|7337.1|7334.3|7337.1|7334.3|7336|7333.2|37
1624607230000|2021-06-25 07:47:10|7336.6|7333.8|7336.1|7333.3|7337.1|7334.3|7336.1|7333.3|7
1624607240000|2021-06-25 07:47:20|7336.6|7333.8|7337.1|7334.3|7337.1|7334.3|7336.6|7333.8|12
1624607250000|2021-06-25 07:47:30|7337.5|7334.7|7338.1|7335.3|7338.1|7335.3|7337.5|7334.7|29
1624607260000|2021-06-25 07:47:40|7338|7335.2|7338.1|7335.3|7338.1|7335.3|7338|7335.2|5
1624607270000|2021-06-25 07:47:50|7338|7335.2|7338.1|7335.3|7338.1|7335.3|7337.1|7334.3|20
1624607280000|2021-06-25 07:48:00|7339|7336.2|7339|7336.2|7339|7336.2|7338.1|7335.3|31
1624607290000|2021-06-25 07:48:10|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7338.1|7335.3|2
1624607300000|2021-06-25 07:48:20|7338.6|7335.8|7338.1|7335.3|7338.6|7335.8|7338.1|7335.3|5
1624607310000|2021-06-25 07:48:30|7338.6|7335.8|7338.1|7335.3|7339.1|7336.3|7338.1|7335.3|17
1624607320000|2021-06-25 07:48:40|7338.5|7335.7|7338.5|7335.7|7339|7336.2|7338.1|7335.3|5
1624607330000|2021-06-25 07:48:50|7338.1|7335.3|7338.1|7335.3|7338.5|7335.7|7338.1|7335.3|0
1624607340000|2021-06-25 07:49:00|7338.9|7336.1|7339|7336.2|7339.1|7336.3|7338.9|7336.1|15
1624607350000|2021-06-25 07:49:10|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339|7336.2|0
1624607360000|2021-06-25 07:49:20|7339|7336.2|7339|7336.2|7339.1|7336.3|7339|7336.2|3
1624607370000|2021-06-25 07:49:30|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|14
1624607380000|2021-06-25 07:49:40|7340|7337.2|7339.1|7336.3|7340|7337.2|7339.1|7336.3|16
1624607390000|2021-06-25 07:49:50|7340|7337.2|7340|7337.2|7340.1|7337.3|7339.5|7336.7|10
1624607400000|2021-06-25 07:50:00|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|2
1624607410000|2021-06-25 07:50:10|7340.1|7337.3|7339.1|7336.3|7340.1|7337.3|7339.1|7336.3|4
1624607420000|2021-06-25 07:50:20|7340|7337.2|7340.1|7337.3|7340.1|7337.3|7340|7337.2|3
1624607430000|2021-06-25 07:50:30|7340|7337.2|7340.1|7337.3|7340.1|7337.3|7340|7337.2|10
1624607440000|2021-06-25 07:50:40|7339.1|7336.3|7339.1|7336.3|7339.6|7336.8|7339.1|7336.3|8
1624607450000|2021-06-25 07:50:50|7340|7337.2|7340.1|7337.3|7340.1|7337.3|7339.6|7336.8|17
1624607460000|2021-06-25 07:51:00|7340|7337.2|7339.1|7336.3|7340|7337.2|7339.1|7336.3|2
1624607470000|2021-06-25 07:51:10|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.1|7336.3|0
1624607480000|2021-06-25 07:51:20|7339.1|7336.3|7340.1|7337.3|7340.1|7337.3|7339.1|7336.3|14
1624607490000|2021-06-25 07:51:30|7339.2|7336.4|7338.6|7335.8|7339.2|7336.4|7338.6|7335.8|8
1624607500000|2021-06-25 07:51:40|7339|7336.2|7338.1|7335.3|7339.1|7336.3|7338.1|7335.3|9
1624607510000|2021-06-25 07:51:50|7337.6|7334.8|7338|7335.2|7338.1|7335.3|7336.1|7333.3|33
1624607520000|2021-06-25 07:52:00|7338.1|7335.3|7338.1|7335.3|7339.1|7336.3|7338.1|7335.3|28
1624607540000|2021-06-25 07:52:20|||||||||15
1624607550000|2021-06-25 07:52:30|7338.6|7335.8|7339.1|7336.3|7339.1|7336.3|7338.1|7335.3|8
1624607560000|2021-06-25 07:52:40|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|15
1624607570000|2021-06-25 07:52:50|||||||||1
1624607580000|2021-06-25 07:53:00|||||||||1
1624607590000|2021-06-25 07:53:10|||||||||5
1624607600000|2021-06-25 07:53:20|7337.2|7334.4|7337.6|7334.8|7339.1|7336.3|7337.1|7334.3|67
1624607610000|2021-06-25 07:53:30|7338.1|7335.3|7339.1|7336.3|7339.1|7336.3|7338|7335.2|18
1624607620000|2021-06-25 07:53:40|7338.6|7335.8|7339.1|7336.3|7339.1|7336.3|7338.6|7335.8|5
1624607630000|2021-06-25 07:53:50|7338.6|7335.8|7339.1|7336.3|7339.1|7336.3|7338.1|7335.3|4
1624607640000|2021-06-25 07:54:00|7338.6|7335.8|7339.1|7336.3|7339.1|7336.3|7338.1|7335.3|16
1624607650000|2021-06-25 07:54:10|7339.6|7336.8|7340.1|7337.3|7340.1|7337.3|7339.6|7336.8|9
1624607660000|2021-06-25 07:54:20|7340|7337.2|7339.1|7336.3|7340.1|7337.3|7339.1|7336.3|10
1624607670000|2021-06-25 07:54:30|7339.6|7336.8|7339.1|7336.3|7339.6|7336.8|7339.1|7336.3|1
1624607680000|2021-06-25 07:54:40|||||||||2
1624607700000|2021-06-25 07:55:00|7340|7337.2|7339.1|7336.3|7340.1|7337.3|7339.1|7336.3|20
1624607710000|2021-06-25 07:55:10|7338.6|7335.8|7338.1|7335.3|7339.1|7336.3|7338.1|7335.3|5
1624607720000|2021-06-25 07:55:20|7337.2|7334.4|7338.1|7335.3|7338.1|7335.3|7337.1|7334.3|11
1624607730000|2021-06-25 07:55:30|||||||||3
1624607740000|2021-06-25 07:55:40|||||||||5
1624607750000|2021-06-25 07:55:50|||||||||10
1624607760000|2021-06-25 07:56:00|||||||||2
1624607770000|2021-06-25 07:56:10|7337.1|7334.3|7336.1|7333.3|7337.1|7334.3|7336.1|7333.3|12
1624607780000|2021-06-25 07:56:20|7337|7334.2|7337.1|7334.3|7337.1|7334.3|7336.1|7333.3|25
1624607790000|2021-06-25 07:56:30|7336.6|7333.8|7337.1|7334.3|7337.1|7334.3|7336.6|7333.8|1
1624607810000|2021-06-25 07:56:50|7338.1|7335.3|7337.6|7334.8|7338.1|7335.3|7337.1|7334.3|8
1624607820000|2021-06-25 07:57:00|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7337.6|7334.8|12
1624607830000|2021-06-25 07:57:10|7339|7336.2|7338.1|7335.3|7339.1|7336.3|7338.1|7335.3|34
1624607840000|2021-06-25 07:57:20|7338.6|7335.8|7338.6|7335.8|7339|7336.2|7338.1|7335.3|8
1624607850000|2021-06-25 07:57:30|7339|7336.2|7340|7337.2|7340.1|7337.3|7338.6|7335.8|21
1624607860000|2021-06-25 07:57:40|7340.1|7337.3|7341|7338.2|7341|7338.2|7340|7337.2|43
1624607870000|2021-06-25 07:57:50|7341.1|7338.3|7342|7339.2|7342|7339.2|7341|7338.2|46
1624607880000|2021-06-25 07:58:00|7343|7340.2|7342|7339.2|7343|7340.2|7342|7339.2|25
1624607890000|2021-06-25 07:58:10|7341.2|7338.4|7341.5|7338.7|7341.5|7338.7|7341|7338.2|23
1624607900000|2021-06-25 07:58:20|7341.1|7338.3|7342|7339.2|7342|7339.2|7341|7338.2|26
1624607910000|2021-06-25 07:58:30|7341.5|7338.7|7342|7339.2|7342.1|7339.3|7341.1|7338.3|13
1624607920000|2021-06-25 07:58:40|||||||||2
1624607930000|2021-06-25 07:58:50|7342.1|7339.3|7343|7340.2|7343|7340.2|7342|7339.2|13
1624607940000|2021-06-25 07:59:00|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|7343|7340.2|11
1624607950000|2021-06-25 07:59:10|7343.5|7340.7|7343.6|7340.8|7344|7341.2|7343.1|7340.3|25
1624607960000|2021-06-25 07:59:20|7343.5|7340.7|7343|7340.2|7344|7341.2|7342|7339.2|24
1624607970000|2021-06-25 07:59:30|7343.1|7340.3|7343|7340.2|7343.1|7340.3|7343|7340.2|5
1624607980000|2021-06-25 07:59:40|7343.1|7340.3|7343.1|7340.3|7344|7341.2|7343.1|7340.3|34
1624607990000|2021-06-25 07:59:50|7344|7341.2|7344|7341.2|7344.1|7341.3|7343.1|7340.3|12
1624608000000|2021-06-25 08:00:00|7344.1|7341.3|7344|7341.2|7345.5|7342.7|7343.5|7340.7|84
1624608010000|2021-06-25 08:00:10|7343.1|7340.3|7344.1|7341.3|7344.1|7341.3|7343.1|7340.3|28
1624608020000|2021-06-25 08:00:20|7344.5|7341.7|7344.5|7341.7|7345|7342.2|7344.1|7341.3|12
1624608030000|2021-06-25 08:00:30|7344.1|7341.3|7344.1|7341.3|7345|7342.2|7344.1|7341.3|15
1624608040000|2021-06-25 08:00:40|7344|7341.2|7343|7340.2|7344|7341.2|7343|7340.2|12
1624608050000|2021-06-25 08:00:50|7343.1|7340.3|7343.1|7340.3|7344|7341.2|7343|7340.2|12
1624608060000|2021-06-25 08:01:00|7344|7341.2|7344|7341.2|7344.1|7341.3|7344|7341.2|14
1624608070000|2021-06-25 08:01:10|7343.1|7340.3|7343.1|7340.3|7344|7341.2|7343.1|7340.3|17
1624608080000|2021-06-25 08:01:20|7343|7340.2|7343|7340.2|7343.5|7340.7|7343|7340.2|32
1624608090000|2021-06-25 08:01:30|7342.1|7339.3|7343|7340.2|7343|7340.2|7342.1|7339.3|19
1624608100000|2021-06-25 08:01:40|7343.1|7340.3|7344|7341.2|7344.1|7341.3|7343.1|7340.3|9
1624608110000|2021-06-25 08:01:50|7344.1|7341.3|7344.1|7341.3|7345|7342.2|7344|7341.2|18
1624608120000|2021-06-25 08:02:00|7345|7342.2|7345.1|7342.3|7345.1|7342.3|7344.5|7341.7|13
1624608130000|2021-06-25 08:02:10|7345.5|7342.7|7345.1|7342.3|7346|7343.2|7345.1|7342.3|22
1624608140000|2021-06-25 08:02:20|7345|7342.2|7345|7342.2|7345.1|7342.3|7345|7342.2|7
1624608150000|2021-06-25 08:02:30|7345.1|7342.3|7345.5|7342.7|7346|7343.2|7345.1|7342.3|18
1624608160000|2021-06-25 08:02:40|7345.1|7342.3|7345|7342.2|7345.1|7342.3|7344.1|7341.3|35
1624608170000|2021-06-25 08:02:50|7344.2|7341.4|7345|7342.2|7345|7342.2|7344.1|7341.3|25
1624608180000|2021-06-25 08:03:00|7344.6|7341.8|7345|7342.2|7345|7342.2|7344.1|7341.3|11
1624608190000|2021-06-25 08:03:10|7344.6|7341.8|7346|7343.2|7346|7343.2|7344.1|7341.3|14
1624608200000|2021-06-25 08:03:20|7345.1|7342.3|7345|7342.2|7346|7343.2|7345|7342.2|19
1624608210000|2021-06-25 08:03:30|7345.1|7342.3|7344.1|7341.3|7345.1|7342.3|7344.1|7341.3|20
1624608220000|2021-06-25 08:03:40|7344|7341.2|7343|7340.2|7344|7341.2|7343|7340.2|18
1624608230000|2021-06-25 08:03:50|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|7343|7340.2|1
1624608240000|2021-06-25 08:04:00|||||||||6
1624608250000|2021-06-25 08:04:10|7344.1|7341.3|7343.1|7340.3|7344.1|7341.3|7343|7340.2|16
1624608260000|2021-06-25 08:04:20|7343|7340.2|7343.1|7340.3|7343.1|7340.3|7343|7340.2|5
1624608270000|2021-06-25 08:04:30|7343|7340.2|7341.1|7338.3|7343|7340.2|7341|7338.2|42
1624608280000|2021-06-25 08:04:40|7341|7338.2|7340.1|7337.3|7341.1|7338.3|7340|7337.2|35
1624608290000|2021-06-25 08:04:50|7340|7337.2|7341|7338.2|7341|7338.2|7339.1|7336.3|53
1624608300000|2021-06-25 08:05:00|7340.1|7337.3|7341.1|7338.3|7342|7339.2|7340|7337.2|67
1624608310000|2021-06-25 08:05:10|7342|7339.2|7341|7338.2|7342|7339.2|7341|7338.2|40
1624608320000|2021-06-25 08:05:20|7340.1|7337.3|7340.1|7337.3|7341|7338.2|7340|7337.2|37
1624608330000|2021-06-25 08:05:30|7340|7337.2|7340|7337.2|7340.1|7337.3|7339.6|7336.8|21
1624608340000|2021-06-25 08:05:40|7339.5|7336.7|7340.1|7337.3|7340.1|7337.3|7339.1|7336.3|31
1624608350000|2021-06-25 08:05:50|7340|7337.2|7341|7338.2|7341|7338.2|7340|7337.2|39
1624608370000|2021-06-25 08:06:10|7340.1|7337.3|7341|7338.2|7341|7338.2|7340.1|7337.3|6
1624608380000|2021-06-25 08:06:20|7340.5|7337.7|7340|7337.2|7340.5|7337.7|7340|7337.2|27
1624608390000|2021-06-25 08:06:30|7340.1|7337.3|7339.5|7336.7|7340.1|7337.3|7339.1|7336.3|10
1624608400000|2021-06-25 08:06:40|7340|7337.2|7339.1|7336.3|7340|7337.2|7339|7336.2|2
1624608410000|2021-06-25 08:06:50|7339|7336.2|7339|7336.2|7339.1|7336.3|7338.1|7335.3|58
1624608420000|2021-06-25 08:07:00|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339|7336.2|3
1624608430000|2021-06-25 08:07:10|7339|7336.2|7339.1|7336.3|7340.1|7337.3|7339|7336.2|18
1624608440000|2021-06-25 08:07:20|7340|7337.2|7340|7337.2|7340.1|7337.3|7339.1|7336.3|3
1624608450000|2021-06-25 08:07:30|7340.1|7337.3|7340|7337.2|7340.1|7337.3|7340|7337.2|3
1624608460000|2021-06-25 08:07:40|7340.1|7337.3|7340|7337.2|7340.1|7337.3|7340|7337.2|4
1624608480000|2021-06-25 08:08:00|7340.1|7337.3|7340|7337.2|7341|7338.2|7340|7337.2|19
1624608490000|2021-06-25 08:08:10|7340.1|7337.3|7340|7337.2|7340.1|7337.3|7340|7337.2|0
1624608500000|2021-06-25 08:08:20|7340.1|7337.3|7341.1|7338.3|7341.1|7338.3|7340.1|7337.3|4
1624608510000|2021-06-25 08:08:30|7341|7338.2|7341|7338.2|7341.1|7338.3|7341|7338.2|6
1624608520000|2021-06-25 08:08:40|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|5
1624608530000|2021-06-25 08:08:50|7341|7338.2|7341.1|7338.3|7342|7339.2|7341|7338.2|16
1624608540000|2021-06-25 08:09:00|7342|7339.2|7341.1|7338.3|7342|7339.2|7341|7338.2|9
1624608550000|2021-06-25 08:09:10|7341.5|7338.7|7342|7339.2|7342.1|7339.3|7341.5|7338.7|15
1624608570000|2021-06-25 08:09:30|7342.1|7339.3|7341.5|7338.7|7342.1|7339.3|7341.5|7338.7|17
1624608580000|2021-06-25 08:09:40|7341.1|7338.3|7341.1|7338.3|7342|7339.2|7341.1|7338.3|13
1624608590000|2021-06-25 08:09:50|7342|7339.2|7341.5|7338.7|7342|7339.2|7341.1|7338.3|8
1624608600000|2021-06-25 08:10:00|7342|7339.2|7342.1|7339.3|7342.1|7339.3|7342|7339.2|6
1624608610000|2021-06-25 08:10:10|7342|7339.2|7342.1|7339.3|7342.1|7339.3|7342|7339.2|4
1624608620000|2021-06-25 08:10:20|7342|7339.2|7340|7337.2|7342|7339.2|7339.1|7336.3|53
1624608630000|2021-06-25 08:10:30|7339.6|7336.8|7339|7336.2|7339.6|7336.8|7339|7336.2|41
1624608640000|2021-06-25 08:10:40|7338.1|7335.3|7339|7336.2|7339|7336.2|7338.1|7335.3|6
1624608650000|2021-06-25 08:10:50|7338.5|7335.7|7339|7336.2|7339.1|7336.3|7337.1|7334.3|44
1624608660000|2021-06-25 08:11:00|7339.1|7336.3|7339|7336.2|7339.1|7336.3|7339|7336.2|16
1624608670000|2021-06-25 08:11:10|7339.1|7336.3|7338.6|7335.8|7340|7337.2|7338.1|7335.3|73
1624608680000|2021-06-25 08:11:20|7339|7336.2|7335|7332.2|7339|7336.2|7333.1|7330.3|63
1624608690000|2021-06-25 08:11:30|||||||||9
1624608700000|2021-06-25 08:11:40|7335.9|7333.1|7336|7333.2|7336|7333.2|7335|7332.2|38
1624608710000|2021-06-25 08:11:50|7335.2|7332.4|7336|7333.2|7336|7333.2|7335|7332.2|12
1624608720000|2021-06-25 08:12:00|7335.1|7332.3|7335|7332.2|7335.1|7332.3|7335|7332.2|4
1624608730000|2021-06-25 08:12:10|7335.1|7332.3|7335.1|7332.3|7335.5|7332.7|7334|7331.2|60
1624608740000|2021-06-25 08:12:20|7335|7332.2|7337|7334.2|7337.1|7334.3|7335|7332.2|74
1624608750000|2021-06-25 08:12:30|7337.1|7334.3|7336.1|7333.3|7337.1|7334.3|7335.1|7332.3|71
1624608760000|2021-06-25 08:12:40|7336|7333.2|7336|7333.2|7336|7333.2|7335.1|7332.3|10
1624608770000|2021-06-25 08:12:50|||||||||4
1624608780000|2021-06-25 08:13:00|7335.9|7333.1|7335|7332.2|7335.9|7333.1|7334.6|7331.8|23
1624608790000|2021-06-25 08:13:10|7335.1|7332.3|7335|7332.2|7335.1|7332.3|7335|7332.2|1
1624608800000|2021-06-25 08:13:20|7335.1|7332.3|7336|7333.2|7336.1|7333.3|7335|7332.2|5
1624608810000|2021-06-25 08:13:30|7335.9|7333.1|7336|7333.2|7336.1|7333.3|7335|7332.2|25
1624608820000|2021-06-25 08:13:40|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336|7333.2|3
1624608830000|2021-06-25 08:13:50|7336|7333.2|7335.1|7332.3|7336|7333.2|7335|7332.2|20
1624608840000|2021-06-25 08:14:00|7336.1|7333.3|7337|7334.2|7337.1|7334.3|7335.6|7332.8|23
1624608850000|2021-06-25 08:14:10|7336.1|7333.3|7336|7333.2|7336.1|7333.3|7335.5|7332.7|27
1624608860000|2021-06-25 08:14:20|7336.1|7333.3|7335|7332.2|7336.1|7333.3|7334.6|7331.8|33
1624608870000|2021-06-25 08:14:30|7334.6|7331.8|7334.1|7331.3|7335|7332.2|7333.1|7330.3|46
1624608880000|2021-06-25 08:14:40|7335|7332.2|7335.6|7332.8|7335.6|7332.8|7335|7332.2|27
1624608890000|2021-06-25 08:14:50|7336|7333.2|7337|7334.2|7337|7334.2|7336|7333.2|22
1624608900000|2021-06-25 08:15:00|7337.1|7334.3|7338|7335.2|7338|7335.2|7337|7334.2|18
1624608910000|2021-06-25 08:15:10|7337.1|7334.3|7337|7334.2|7337.1|7334.3|7336.9|7334.1|15
1624608920000|2021-06-25 08:15:20|7336.9|7334.1|7336.9|7334.1|7337|7334.2|7336|7333.2|9
1624608930000|2021-06-25 08:15:30|7337|7334.2|7336|7333.2|7337.1|7334.3|7336|7333.2|11
1624608940000|2021-06-25 08:15:40|7335.9|7333.1|7336|7333.2|7336|7333.2|7335.1|7332.3|7
1624608950000|2021-06-25 08:15:50|7335.9|7333.1|7336|7333.2|7336|7333.2|7335.9|7333.1|1
1624608960000|2021-06-25 08:16:00|7336.1|7333.3|7337|7334.2|7337|7334.2|7336|7333.2|13
1624608970000|2021-06-25 08:16:10|||||||||6
1624608980000|2021-06-25 08:16:20|7336.1|7333.3|7336.1|7333.3|7337|7334.2|7336|7333.2|3
1624608990000|2021-06-25 08:16:30|7336.5|7333.7|7336|7333.2|7336.9|7334.1|7336|7333.2|9
1624609000000|2021-06-25 08:16:40|7336.1|7333.3|7337|7334.2|7337|7334.2|7336|7333.2|1
1624609010000|2021-06-25 08:16:50|7337.1|7334.3|7339|7336.2|7339|7336.2|7337.1|7334.3|67
1624609020000|2021-06-25 08:17:00|7338.5|7335.7|7339|7336.2|7339|7336.2|7338|7335.2|20
1624609030000|2021-06-25 08:17:10|7338.6|7335.8|7338|7335.2|7338.9|7336.1|7338|7335.2|41
1624609040000|2021-06-25 08:17:20|7337.9|7335.1|7339|7336.2|7340|7337.2|7337.9|7335.1|22
1624609050000|2021-06-25 08:17:30|7338.1|7335.3|7338|7335.2|7338.1|7335.3|7337.5|7334.7|28
1624609060000|2021-06-25 08:17:40|7338.1|7335.3|7338|7335.2|7338.1|7335.3|7338|7335.2|0
1624609070000|2021-06-25 08:17:50|7338.9|7336.1|7338.1|7335.3|7339|7336.2|7338.1|7335.3|35
1624609080000|2021-06-25 08:18:00|7338.6|7335.8|7340|7337.2|7340|7337.2|7338.2|7335.4|15
1624609090000|2021-06-25 08:18:10|7339.9|7337.1|7339.1|7336.3|7339.9|7337.1|7338.9|7336.1|14
1624609100000|2021-06-25 08:18:20|7339|7336.2|7339.1|7336.3|7340|7337.2|7339|7336.2|10
1624609110000|2021-06-25 08:18:30|7339|7336.2|7338.1|7335.3|7339.1|7336.3|7338.1|7335.3|10
1624609120000|2021-06-25 08:18:40|||||||||1
1624609130000|2021-06-25 08:18:50|7338.9|7336.1|7338.6|7335.8|7339|7336.2|7338.1|7335.3|4
1624609140000|2021-06-25 08:19:00|7339|7336.2|7339.1|7336.3|7340|7337.2|7338.6|7335.8|10
1624609150000|2021-06-25 08:19:10|7339|7336.2|7339|7336.2|7339.1|7336.3|7338.9|7336.1|2
1624609160000|2021-06-25 08:19:20|7338.1|7335.3|7338.1|7335.3|7338.6|7335.8|7338.1|7335.3|6
1624609170000|2021-06-25 08:19:30|7338.6|7335.8|7339|7336.2|7340.1|7337.3|7338.6|7335.8|25
1624609180000|2021-06-25 08:19:40|7339.1|7336.3|7338|7335.2|7339.1|7336.3|7338|7335.2|5
1624609190000|2021-06-25 08:19:50|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7338|7335.2|2
1624609200000|2021-06-25 08:20:00|7338.9|7336.1|7339.1|7336.3|7339.1|7336.3|7338.9|7336.1|6
1624609210000|2021-06-25 08:20:10|7339|7336.2|7338|7335.2|7339.9|7337.1|7338|7335.2|25
1624609220000|2021-06-25 08:20:20|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|0
1624609230000|2021-06-25 08:20:30|7338|7335.2|7337.1|7334.3|7338|7335.2|7337.1|7334.3|12
1624609240000|2021-06-25 08:20:40|7337.2|7334.4|7338|7335.2|7338.1|7335.3|7337.2|7334.4|2
1624609250000|2021-06-25 08:20:50|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7337.9|7335.1|2
1624609260000|2021-06-25 08:21:00|7338|7335.2|7339|7336.2|7339|7336.2|7338|7335.2|11
1624609270000|2021-06-25 08:21:10|7338.9|7336.1|7339|7336.2|7340|7337.2|7338|7335.2|41
1624609280000|2021-06-25 08:21:20|7337.1|7334.3|7337|7334.2|7337.1|7334.3|7336|7333.2|53
1624609290000|2021-06-25 08:21:30|7336.6|7333.8|7336.1|7333.3|7336.6|7333.8|7336.1|7333.3|2
1624609300000|2021-06-25 08:21:40|7335.2|7332.4|7333.1|7330.3|7335.2|7332.4|7333.1|7330.3|26
1624609310000|2021-06-25 08:21:50|7333.5|7330.7|7335|7332.2|7335|7332.2|7333.5|7330.7|19
1624609320000|2021-06-25 08:22:00|7335.1|7332.3|7335.9|7333.1|7336|7333.2|7335|7332.2|9
1624609330000|2021-06-25 08:22:10|7336|7333.2|7335|7332.2|7336|7333.2|7335|7332.2|11
1624609340000|2021-06-25 08:22:20|7335.1|7332.3|7335|7332.2|7336|7333.2|7335|7332.2|4
1624609350000|2021-06-25 08:22:30|7335.5|7332.7|7335|7332.2|7335.5|7332.7|7335|7332.2|3
1624609360000|2021-06-25 08:22:40|||||||||1
1624609370000|2021-06-25 08:22:50|7334.6|7331.8|7334.1|7331.3|7334.6|7331.8|7334.1|7331.3|10
1624609380000|2021-06-25 08:23:00|7334|7331.2|7334|7331.2|7335|7332.2|7334|7331.2|10
1624609390000|2021-06-25 08:23:10|7334.1|7331.3|7334|7331.2|7334.1|7331.3|7334|7331.2|7
1624609400000|2021-06-25 08:23:20|7334.1|7331.3|7334.5|7331.7|7335.8|7333|7334.1|7331.3|17
1624609410000|2021-06-25 08:23:30|7334.6|7331.8|7334.1|7331.3|7335.1|7332.3|7334|7331.2|5
1624609420000|2021-06-25 08:23:40|7334|7331.2|7333.6|7330.8|7334|7331.2|7333.1|7330.3|25
1624609430000|2021-06-25 08:23:50|7333.2|7330.4|7333.6|7330.8|7334|7331.2|7333|7330.2|12
1624609440000|2021-06-25 08:24:00|7333.9|7331.1|7333.1|7330.3|7334|7331.2|7333.1|7330.3|18
1624609450000|2021-06-25 08:24:10|7333.9|7331.1|7334.1|7331.3|7334.1|7331.3|7333.1|7330.3|55
1624609460000|2021-06-25 08:24:20|7334|7331.2|7333.6|7330.8|7334.1|7331.3|7333.1|7330.3|17
1624609470000|2021-06-25 08:24:30|7334|7331.2|7333.1|7330.3|7334.1|7331.3|7333.1|7330.3|26
1624609480000|2021-06-25 08:24:40|7333.2|7330.4|7335|7332.2|7335|7332.2|7333.1|7330.3|11
1624609490000|2021-06-25 08:24:50|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335|7332.2|3
1624609500000|2021-06-25 08:25:00|7335.5|7332.7|7335.1|7332.3|7337|7334.2|7335.1|7332.3|26
1624609510000|2021-06-25 08:25:10|7335|7332.2|7335|7332.2|7335.1|7332.3|7334.1|7331.3|4
1624609520000|2021-06-25 08:25:20|7334.6|7331.8|7333.1|7330.3|7334.6|7331.8|7333.1|7330.3|21
1624609530000|2021-06-25 08:25:30|7332.6|7329.8|7332|7329.2|7333.1|7330.3|7332|7329.2|14
1624609540000|2021-06-25 08:25:40|7332.1|7329.3|7332.5|7329.7|7333|7330.2|7332|7329.2|19
1624609550000|2021-06-25 08:25:50|7333.1|7330.3|7333.6|7330.8|7335|7332.2|7333|7330.2|30
1624609560000|2021-06-25 08:26:00|7333.2|7330.4|7332.1|7329.3|7333.6|7330.8|7332|7329.2|8
1624609570000|2021-06-25 08:26:10|7332.9|7330.1|7332|7329.2|7332.9|7330.1|7332|7329.2|9
1624609580000|2021-06-25 08:26:20|||||||||1
1624609590000|2021-06-25 08:26:30|7331.1|7328.3|7332|7329.2|7332.1|7329.3|7331.1|7328.3|13
1624609600000|2021-06-25 08:26:40|7331.5|7328.7|7331.1|7328.3|7331.9|7329.1|7331.1|7328.3|18
1624609610000|2021-06-25 08:26:50|7331|7328.2|7330.1|7327.3|7331.1|7328.3|7330.1|7327.3|78
1624609620000|2021-06-25 08:27:00|7329.1|7326.3|7330|7327.2|7331|7328.2|7328.2|7325.4|73
1624609630000|2021-06-25 08:27:10|7330.9|7328.1|7330|7327.2|7331|7328.2|7329.9|7327.1|113
1624609640000|2021-06-25 08:27:20|7330.1|7327.3|7331|7328.2|7331|7328.2|7330|7327.2|38
1624609650000|2021-06-25 08:27:30|7330.6|7327.8|7331|7328.2|7331|7328.2|7330|7327.2|27
1624609660000|2021-06-25 08:27:40|7330.9|7328.1|7331|7328.2|7331|7328.2|7329.9|7327.1|24
1624609670000|2021-06-25 08:27:50|7331.1|7328.3|7331|7328.2|7331.1|7328.3|7330.2|7327.4|38
1624609680000|2021-06-25 08:28:00|7331.5|7328.7|7332|7329.2|7332.1|7329.3|7331.1|7328.3|65
1624609690000|2021-06-25 08:28:10|7332.1|7329.3|7333|7330.2|7333.9|7331.1|7332.1|7329.3|72
1624609700000|2021-06-25 08:28:20|7333.1|7330.3|7333.9|7331.1|7334|7331.2|7332.5|7329.7|89
1624609710000|2021-06-25 08:28:30|7334|7331.2|7334|7331.2|7334|7331.2|7333|7330.2|28
1624609720000|2021-06-25 08:28:40|7333.6|7330.8|7333|7330.2|7333.9|7331.1|7332|7329.2|52
1624609730000|2021-06-25 08:28:50|7332.9|7330.1|7333|7330.2|7333|7330.2|7331.9|7329.1|32
1624609740000|2021-06-25 08:29:00|7332.9|7330.1|7333.5|7330.7|7333.9|7331.1|7332.1|7329.3|48
1624609750000|2021-06-25 08:29:10|7333|7330.2|7331|7328.2|7333.1|7330.3|7331|7328.2|45
1624609760000|2021-06-25 08:29:20|7331.1|7328.3|7331.5|7328.7|7332|7329.2|7331.1|7328.3|9
1624609770000|2021-06-25 08:29:30|7331.9|7329.1|7331.9|7329.1|7332|7329.2|7330.9|7328.1|29
1624609780000|2021-06-25 08:29:40|7332|7329.2|7332|7329.2|7332.9|7330.1|7331.9|7329.1|34
1624609790000|2021-06-25 08:29:50|7332.9|7330.1|7332|7329.2|7333|7330.2|7331.9|7329.1|77
1624609800000|2021-06-25 08:30:00|7332.1|7329.3|7332.9|7330.1|7333.9|7331.1|7331.9|7329.1|94
1624609810000|2021-06-25 08:30:10|7332.1|7329.3|7333|7330.2|7333.9|7331.1|7332.1|7329.3|46
1624609820000|2021-06-25 08:30:20|7332.9|7330.1|7334.9|7332.1|7335|7332.2|7332.9|7330.1|39
1624609830000|2021-06-25 08:30:30|7334.5|7331.7|7333.9|7331.1|7334.9|7332.1|7333.9|7331.1|19
1624609840000|2021-06-25 08:30:40|7333.5|7330.7|7335|7332.2|7335|7332.2|7333|7330.2|69
1624609850000|2021-06-25 08:30:50|7334.9|7332.1|7334.4|7331.6|7335|7332.2|7332.9|7330.1|28
1624609860000|2021-06-25 08:31:00|7334.8|7332|7334.5|7331.7|7334.8|7332|7333.9|7331.1|9
1624609870000|2021-06-25 08:31:10|7334.4|7331.6|7334|7331.2|7334.4|7331.6|7333.9|7331.1|6
1624609880000|2021-06-25 08:31:20|7335.1|7332.3|7334|7331.2|7335.1|7332.3|7332.9|7330.1|35
1624609890000|2021-06-25 08:31:30|7333.1|7330.3|7333|7330.2|7333.9|7331.1|7332.9|7330.1|42
1624609900000|2021-06-25 08:31:40|7333.1|7330.3|7334|7331.2|7334|7331.2|7333|7330.2|48
1624609910000|2021-06-25 08:31:50|7333.9|7331.1|7334.5|7331.7|7335|7332.2|7333.1|7330.3|41
1624609920000|2021-06-25 08:32:00|7334.9|7332.1|7334|7331.2|7335|7332.2|7333.9|7331.1|41
1624609930000|2021-06-25 08:32:10|7333.9|7331.1|7334.9|7332.1|7335|7332.2|7333.1|7330.3|24
1624609940000|2021-06-25 08:32:20|7334|7331.2|7335|7332.2|7335|7332.2|7334|7331.2|36
1624609950000|2021-06-25 08:32:30|7335.8|7333|7335.5|7332.7|7335.8|7333|7334.9|7332.1|6
1624609960000|2021-06-25 08:32:40|7335|7332.2|7335|7332.2|7335|7332.2|7334.1|7331.3|6
1624609970000|2021-06-25 08:32:50|7335.4|7332.6|7334.9|7332.1|7335.5|7332.7|7334.9|7332.1|44
1624609980000|2021-06-25 08:33:00|7334|7331.2|7335|7332.2|7335|7332.2|7334|7331.2|5
1624609990000|2021-06-25 08:33:10|7334.9|7332.1|7335|7332.2|7335|7332.2|7334.9|7332.1|0
1624610000000|2021-06-25 08:33:20|7335.1|7332.3|7334|7331.2|7335.9|7333.1|7334|7331.2|25
1624610010000|2021-06-25 08:33:30|7334.5|7331.7|7334|7331.2|7334.9|7332.1|7333.9|7331.1|14
1624610020000|2021-06-25 08:33:40|7333.9|7331.1|7335|7332.2|7335|7332.2|7333.9|7331.1|46
1624610030000|2021-06-25 08:33:50|7335.1|7332.3|7335|7332.2|7335.1|7332.3|7334.9|7332.1|8
1624610040000|2021-06-25 08:34:00|7334.5|7331.7|7334.5|7331.7|7334.9|7332.1|7333.9|7331.1|14
1624610050000|2021-06-25 08:34:10|7334|7331.2|7334|7331.2|7334.1|7331.3|7334|7331.2|1
1624610060000|2021-06-25 08:34:20|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|2
1624610070000|2021-06-25 08:34:30|7333.5|7330.7|7333|7330.2|7333.5|7330.7|7332.1|7329.3|49
1624610080000|2021-06-25 08:34:40|7332.9|7330.1|7333|7330.2|7333.1|7330.3|7332.9|7330.1|11
1624610090000|2021-06-25 08:34:50|7332.9|7330.1|7333|7330.2|7333|7330.2|7332|7329.2|15
1624610100000|2021-06-25 08:35:00|7333.1|7330.3|7333.9|7331.1|7333.9|7331.1|7333|7330.2|11
1624610110000|2021-06-25 08:35:10|7334|7331.2|7333|7330.2|7334|7331.2|7332.9|7330.1|4
1624610120000|2021-06-25 08:35:20|7332.9|7330.1|7332.9|7330.1|7333|7330.2|7332.9|7330.1|2
1624610130000|2021-06-25 08:35:30|7332.5|7329.7|7330|7327.2|7332.5|7329.7|7329.9|7327.1|64
1624610140000|2021-06-25 08:35:40|7329.9|7327.1|7330.9|7328.1|7331|7328.2|7329.9|7327.1|18
1624610150000|2021-06-25 08:35:50|7330|7327.2|7330|7327.2|7331|7328.2|7330|7327.2|5
1624610160000|2021-06-25 08:36:00|7329.9|7327.1|7329.9|7327.1|7330|7327.2|7329.9|7327.1|9
1624610170000|2021-06-25 08:36:10|7329.1|7326.3|7329|7326.2|7329.1|7326.3|7328.9|7326.1|23
1624610180000|2021-06-25 08:36:20|7329.5|7326.7|7328.9|7326.1|7329.9|7327.1|7328.9|7326.1|22
1624610190000|2021-06-25 08:36:30|7328.5|7325.7|7327|7324.2|7329|7326.2|7326|7323.2|54
1624610200000|2021-06-25 08:36:40|7326.9|7324.1|7327|7324.2|7327.1|7324.3|7326|7323.2|25
1624610210000|2021-06-25 08:36:50|7327.1|7324.3|7327.9|7325.1|7328|7325.2|7327|7324.2|24
1624610220000|2021-06-25 08:37:00|7327.1|7324.3|7327.9|7325.1|7328|7325.2|7327|7324.2|15
1624610230000|2021-06-25 08:37:10|7328|7325.2|7328|7325.2|7328|7325.2|7327.9|7325.1|1
1624610240000|2021-06-25 08:37:20|7328.1|7325.3|7329|7326.2|7329|7326.2|7328|7325.2|42
1624610250000|2021-06-25 08:37:30|7328.9|7326.1|7329|7326.2|7329.1|7326.3|7328|7325.2|37
1624610260000|2021-06-25 08:37:40|7328.9|7326.1|7328.5|7325.7|7328.9|7326.1|7328|7325.2|6
1624610270000|2021-06-25 08:37:50|7328.1|7325.3|7328|7325.2|7328.5|7325.7|7327.9|7325.1|3
1624610280000|2021-06-25 08:38:00|7327.9|7325.1|7328|7325.2|7328.1|7325.3|7327.9|7325.1|5
1624610290000|2021-06-25 08:38:10|7327.9|7325.1|7328.9|7326.1|7328.9|7326.1|7327.9|7325.1|5
1624610300000|2021-06-25 08:38:20|7329|7326.2|7328.5|7325.7|7329|7326.2|7328.5|7325.7|1
1624610310000|2021-06-25 08:38:30|7328.1|7325.3|7328|7325.2|7328.1|7325.3|7328|7325.2|3
1624610320000|2021-06-25 08:38:40|7328.5|7325.7|7327.1|7324.3|7328.9|7326.1|7327|7324.2|27
1624610330000|2021-06-25 08:38:50|7327|7324.2|7326.4|7323.6|7327.9|7325.1|7326|7323.2|15
1624610340000|2021-06-25 08:39:00|7326|7323.2|7326|7323.2|7328.7|7325.9|7326|7323.2|80
1624610350000|2021-06-25 08:39:10|7326.5|7323.7|7327|7324.2|7327.1|7324.3|7326|7323.2|13
1624610360000|2021-06-25 08:39:20|7326.9|7324.1|7328|7325.2|7328|7325.2|7326.1|7323.3|39
1624610370000|2021-06-25 08:39:30|7327.9|7325.1|7328.6|7325.8|7329|7326.2|7327.9|7325.1|16
1624610380000|2021-06-25 08:39:40|7328.5|7325.7|7328|7325.2|7328.9|7326.1|7328|7325.2|20
1624610390000|2021-06-25 08:39:50|7327.6|7324.8|7328|7325.2|7328.9|7326.1|7327.5|7324.7|19
1624610400000|2021-06-25 08:40:00|7328.1|7325.3|7328|7325.2|7328.1|7325.3|7327.9|7325.1|6
1624610410000|2021-06-25 08:40:10|7327.5|7324.7|7327|7324.2|7327.6|7324.8|7327|7324.2|65
1624610420000|2021-06-25 08:40:20|7327.1|7324.3|7326|7323.2|7327.1|7324.3|7325.1|7322.3|45
1624610430000|2021-06-25 08:40:30|7326.1|7323.3|7326.9|7324.1|7327.1|7324.3|7326.1|7323.3|9
1624610440000|2021-06-25 08:40:40|7327|7324.2|7326|7323.2|7327|7324.2|7326|7323.2|19
1624610450000|2021-06-25 08:40:50|7326.1|7323.3|7327|7324.2|7327.1|7324.3|7326.1|7323.3|30
1624610460000|2021-06-25 08:41:00|7327.1|7324.3|7326.1|7323.3|7327.1|7324.3|7325.9|7323.1|27
1624610470000|2021-06-25 08:41:10|7326|7323.2|7327|7324.2|7327.1|7324.3|7326|7323.2|17
1624610480000|2021-06-25 08:41:20|||||||||4
1624610490000|2021-06-25 08:41:30|7327.5|7324.7|7325|7322.2|7327.9|7325.1|7325|7322.2|38
1624610500000|2021-06-25 08:41:40|7325.1|7322.3|7325|7322.2|7325.9|7323.1|7325|7322.2|9
1624610510000|2021-06-25 08:41:50|7325.1|7322.3|7325|7322.2|7326|7323.2|7324.9|7322.1|29
1624610520000|2021-06-25 08:42:00|7325.1|7322.3|7326|7323.2|7326|7323.2|7325|7322.2|19
1624610530000|2021-06-25 08:42:10|7325.1|7322.3|7326|7323.2|7326|7323.2|7325|7322.2|47
1624610540000|2021-06-25 08:42:20|7325.6|7322.8|7325|7322.2|7326|7323.2|7324.9|7322.1|40
1624610550000|2021-06-25 08:42:30|7325.1|7322.3|7325|7322.2|7325.1|7322.3|7325|7322.2|9
1624610560000|2021-06-25 08:42:40|7324.9|7322.1|7325|7322.2|7325|7322.2|7324.9|7322.1|0
1624610570000|2021-06-25 08:42:50|7325.1|7322.3|7325|7322.2|7326|7323.2|7325|7322.2|104
1624610580000|2021-06-25 08:43:00|7325.1|7322.3|7325|7322.2|7326|7323.2|7325|7322.2|17
1624610590000|2021-06-25 08:43:10|7325.5|7322.7|7326|7323.2|7326|7323.2|7325.5|7322.7|6
1624610600000|2021-06-25 08:43:20|7327|7324.2|7328|7325.2|7328|7325.2|7327|7324.2|35
1624610610000|2021-06-25 08:43:30|7328.4|7325.6|7327|7324.2|7328.9|7326.1|7327|7324.2|46
1624610620000|2021-06-25 08:43:40|||||||||2
1624610630000|2021-06-25 08:43:50|7326.9|7324.1|7327|7324.2|7327.9|7325.1|7326.9|7324.1|5
1624610640000|2021-06-25 08:44:00|7327.8|7325|7327.9|7325.1|7328|7325.2|7327|7324.2|14
1624610650000|2021-06-25 08:44:10|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|1
1624610660000|2021-06-25 08:44:20|7328.4|7325.6|7326|7323.2|7328.9|7326.1|7325.9|7323.1|85
1624610670000|2021-06-25 08:44:30|7325.9|7323.1|7325|7322.2|7326|7323.2|7324.9|7322.1|6
1624610680000|2021-06-25 08:44:40|7325.5|7322.7|7325.9|7323.1|7326|7323.2|7325.5|7322.7|21
1624610690000|2021-06-25 08:44:50|7325.5|7322.7|7325.9|7323.1|7325.9|7323.1|7325.4|7322.6|11
1624610700000|2021-06-25 08:45:00|7326|7323.2|7325|7322.2|7326|7323.2|7324.9|7322.1|19
1624610710000|2021-06-25 08:45:10|7325.8|7323|7326.4|7323.6|7327|7324.2|7325.8|7323|21
1624610720000|2021-06-25 08:45:20|7326|7323.2|7327|7324.2|7328|7325.2|7326|7323.2|20
1624610730000|2021-06-25 08:45:30|7327.8|7325|7328|7325.2|7328|7325.2|7327.8|7325|4
1624610740000|2021-06-25 08:45:40|7327.9|7325.1|7328|7325.2|7328|7325.2|7327|7324.2|5
1624610750000|2021-06-25 08:45:50|7327.9|7325.1|7328|7325.2|7328|7325.2|7327.9|7325.1|0
1624610760000|2021-06-25 08:46:00|7327.9|7325.1|7327.9|7325.1|7328|7325.2|7327.9|7325.1|0
1624610770000|2021-06-25 08:46:10|7328|7325.2|7327.9|7325.1|7328|7325.2|7327.9|7325.1|10
1624610780000|2021-06-25 08:46:20|7328|7325.2|7328|7325.2|7329.9|7327.1|7328|7325.2|34
1624610790000|2021-06-25 08:46:30|7327.9|7325.1|7327|7324.2|7328|7325.2|7327|7324.2|9
1624610800000|2021-06-25 08:46:40|7327.4|7324.6|7328|7325.2|7328|7325.2|7327.4|7324.6|7
1624610810000|2021-06-25 08:46:50|7327.9|7325.1|7328|7325.2|7328|7325.2|7327.5|7324.7|0
1624610820000|2021-06-25 08:47:00|7327|7324.2|7327|7324.2|7327.9|7325.1|7327|7324.2|12
1624610830000|2021-06-25 08:47:10|7326|7323.2|7326.5|7323.7|7326.9|7324.1|7326|7323.2|18
1624610840000|2021-06-25 08:47:20|||||||||1
1624610850000|2021-06-25 08:47:30|7326.9|7324.1|7327|7324.2|7327|7324.2|7326.5|7323.7|3
1624610860000|2021-06-25 08:47:40|7327.5|7324.7|7326.5|7323.7|7327.9|7325.1|7326|7323.2|18
1624610870000|2021-06-25 08:47:50|7326|7323.2|7327|7324.2|7327|7324.2|7326|7323.2|3
1624610880000|2021-06-25 08:48:00|7326.9|7324.1|7327|7324.2|7327|7324.2|7326.9|7324.1|3
1624610890000|2021-06-25 08:48:10|||||||||6
1624610900000|2021-06-25 08:48:20|7327.9|7325.1|7327|7324.2|7327.9|7325.1|7327|7324.2|16
1624610910000|2021-06-25 08:48:30|7327.4|7324.6|7326.9|7324.1|7327.5|7324.7|7326|7323.2|22
1624610920000|2021-06-25 08:48:40|7326.5|7323.7|7326|7323.2|7326.5|7323.7|7325.9|7323.1|0
1624610930000|2021-06-25 08:48:50|7326.5|7323.7|7326|7323.2|7326.5|7323.7|7326|7323.2|5
1624610940000|2021-06-25 08:49:00|7325.9|7323.1|7323.5|7320.7|7325.9|7323.1|7323.2|7320.4|126
1624610950000|2021-06-25 08:49:10|7323|7320.2|7322|7319.2|7323.9|7321.1|7322|7319.2|28
1624610960000|2021-06-25 08:49:20|7322.5|7319.7|7322|7319.2|7322.5|7319.7|7321.9|7319.1|66
1624610970000|2021-06-25 08:49:30|7322.8|7320|7322|7319.2|7322.8|7320|7322|7319.2|22
1624610980000|2021-06-25 08:49:40|7322.5|7319.7|7323|7320.2|7323|7320.2|7322.5|7319.7|10
1624610990000|2021-06-25 08:49:50|7322.5|7319.7|7322|7319.2|7322.5|7319.7|7322|7319.2|11
1624611000000|2021-06-25 08:50:00|7321.1|7318.3|7323|7320.2|7323|7320.2|7321.1|7318.3|50
1624611010000|2021-06-25 08:50:10|||||||||1
1624611020000|2021-06-25 08:50:20|7322.5|7319.7|7323|7320.2|7323|7320.2|7322.1|7319.3|13
1624611040000|2021-06-25 08:50:40|7323.9|7321.1|7324|7321.2|7325|7322.2|7323.9|7321.1|47
1624611050000|2021-06-25 08:50:50|7323|7320.2|7323|7320.2|7323|7320.2|7322.1|7319.3|28
1624611060000|2021-06-25 08:51:00|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322|7319.2|8
1624611070000|2021-06-25 08:51:10|7322.5|7319.7|7321.9|7319.1|7322.9|7320.1|7321|7318.2|35
1624611080000|2021-06-25 08:51:20|7322.4|7319.6|7322|7319.2|7322.9|7320.1|7322|7319.2|52
1624611090000|2021-06-25 08:51:30|7322.9|7320.1|7323|7320.2|7323.9|7321.1|7322.5|7319.7|22
1624611100000|2021-06-25 08:51:40|7322.5|7319.7|7323|7320.2|7323|7320.2|7322|7319.2|17
1624611110000|2021-06-25 08:51:50|||||||||2
1624611120000|2021-06-25 08:52:00|7322.9|7320.1|7323|7320.2|7323|7320.2|7322|7319.2|24
1624611130000|2021-06-25 08:52:10|7322.9|7320.1|7323|7320.2|7323|7320.2|7322.9|7320.1|12
1624611140000|2021-06-25 08:52:20|||||||||3
1624611150000|2021-06-25 08:52:30|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.5|7320.7|9
1624611160000|2021-06-25 08:52:40|7324|7321.2|7325|7322.2|7325|7322.2|7324|7321.2|15
1624611170000|2021-06-25 08:52:50|7324.9|7322.1|7324|7321.2|7325|7322.2|7324|7321.2|12
1624611180000|2021-06-25 08:53:00|7323.9|7321.1|7323.9|7321.1|7324|7321.2|7323|7320.2|15
1624611190000|2021-06-25 08:53:10|7323|7320.2|7323|7320.2|7324|7321.2|7323|7320.2|20
1624611200000|2021-06-25 08:53:20|7322.9|7320.1|7322.9|7320.1|7323|7320.2|7322.9|7320.1|1
1624611210000|2021-06-25 08:53:30|7322|7319.2|7321.9|7319.1|7322|7319.2|7321.9|7319.1|8
1624611220000|2021-06-25 08:53:40|||||||||5
1624611230000|2021-06-25 08:53:50|7321|7318.2|7321.9|7319.1|7321.9|7319.1|7321|7318.2|11
1624611240000|2021-06-25 08:54:00|7321.5|7318.7|7321|7318.2|7321.9|7319.1|7320.9|7318.1|9
1624611250000|2021-06-25 08:54:10|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|8
1624611260000|2021-06-25 08:54:20|7320|7317.2|7321|7318.2|7321|7318.2|7320|7317.2|54
1624611270000|2021-06-25 08:54:30|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.9|7318.1|10
1624611280000|2021-06-25 08:54:40|7321.5|7318.7|7321.5|7318.7|7321.9|7319.1|7321|7318.2|7
1624611290000|2021-06-25 08:54:50|7321.9|7319.1|7322|7319.2|7322.8|7320|7321.4|7318.6|35
1624611300000|2021-06-25 08:55:00|7322.4|7319.6|7323.5|7320.7|7323.8|7321|7322|7319.2|35
1624611310000|2021-06-25 08:55:10|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|2
1624611320000|2021-06-25 08:55:20|7323.9|7321.1|7323.4|7320.6|7323.9|7321.1|7323.4|7320.6|4
1624611330000|2021-06-25 08:55:30|7322.9|7320.1|7322.9|7320.1|7323|7320.2|7322.9|7320.1|0
1624611340000|2021-06-25 08:55:40|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|22
1624611350000|2021-06-25 08:55:50|7321.1|7318.3|7320.9|7318.1|7321.1|7318.3|7320.9|7318.1|8
1624611360000|2021-06-25 08:56:00|7320.4|7317.6|7320.4|7317.6|7320.9|7318.1|7319.9|7317.1|24
1624611370000|2021-06-25 08:56:10|7320|7317.2|7319.9|7317.1|7320.4|7317.6|7319.9|7317.1|16
1624611380000|2021-06-25 08:56:20|7320|7317.2|7320|7317.2|7320.9|7318.1|7320|7317.2|18
1624611390000|2021-06-25 08:56:30|7319.9|7317.1|7319.9|7317.1|7320|7317.2|7319.9|7317.1|5
1624611400000|2021-06-25 08:56:40|7320|7317.2|7320.9|7318.1|7320.9|7318.1|7320|7317.2|3
1624611410000|2021-06-25 08:56:50|||||||||1
1624611420000|2021-06-25 08:57:00|7320.4|7317.6|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|35
1624611430000|2021-06-25 08:57:10|7320.4|7317.6|7318.9|7316.1|7320.4|7317.6|7318.9|7316.1|22
1624611440000|2021-06-25 08:57:20|||||||||9
1624611450000|2021-06-25 08:57:30|7319|7316.2|7318.9|7316.1|7319|7316.2|7318.9|7316.1|54
1624611460000|2021-06-25 08:57:40|7319.4|7316.6|7320.9|7318.1|7320.9|7318.1|7318.9|7316.1|31
1624611470000|2021-06-25 08:57:50|7320.5|7317.7|7320.9|7318.1|7320.9|7318.1|7320.5|7317.7|13
1624611480000|2021-06-25 08:58:00|7320|7317.2|7320.4|7317.6|7320.9|7318.1|7320|7317.2|40
1624611490000|2021-06-25 08:58:10|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320|7317.2|5
1624611500000|2021-06-25 08:58:20|7320.4|7317.6|7319.9|7317.1|7320.4|7317.6|7319.9|7317.1|9
1624611510000|2021-06-25 08:58:30|7320|7317.2|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|7
1624611520000|2021-06-25 08:58:40|7320.4|7317.6|7320.4|7317.6|7320.9|7318.1|7319.9|7317.1|3
1624611530000|2021-06-25 08:58:50|7320|7317.2|7319.9|7317.1|7320|7317.2|7319|7316.2|37
1624611540000|2021-06-25 08:59:00|7319|7316.2|7318.9|7316.1|7319|7316.2|7318|7315.2|25
1624611550000|2021-06-25 08:59:10|7319|7316.2|7319.4|7316.6|7319.4|7316.6|7318.9|7316.1|14
1624611560000|2021-06-25 08:59:20|7319|7316.2|7319.9|7317.1|7319.9|7317.1|7319|7316.2|12
1624611570000|2021-06-25 08:59:30|7319.4|7316.6|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|4
1624611580000|2021-06-25 08:59:40|7318.9|7316.1|7318.9|7316.1|7319.4|7316.6|7318.9|7316.1|18
1624611590000|2021-06-25 08:59:50|7318|7315.2|7318|7315.2|7318.4|7315.6|7317.9|7315.1|30
1624611600000|2021-06-25 09:00:00|7318.9|7316.1|7316.9|7314.1|7318.9|7316.1|7315.9|7313.1|134
1624611610000|2021-06-25 09:00:10|7316.4|7313.6|7315.9|7313.1|7316.9|7314.1|7315.9|7313.1|41
1624611620000|2021-06-25 09:00:20|7316|7313.2|7316.9|7314.1|7316.9|7314.1|7316|7313.2|16
1624611630000|2021-06-25 09:00:30|7316.4|7313.6|7316|7313.2|7317|7314.2|7316|7313.2|51
1624611640000|2021-06-25 09:00:40|7316.4|7313.6|7314.9|7312.1|7316.4|7313.6|7314.4|7311.6|67
1624611650000|2021-06-25 09:00:50|7314.4|7311.6|7312|7309.2|7314.9|7312.1|7311|7308.2|305
1624611660000|2021-06-25 09:01:00|7311.6|7308.8|7310.1|7307.3|7311.6|7308.8|7310.1|7307.3|65
1624611670000|2021-06-25 09:01:10|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310|7307.2|78
1624611680000|2021-06-25 09:01:20|7310.6|7307.8|7312.1|7309.3|7312.1|7309.3|7310.6|7307.8|99
1624611690000|2021-06-25 09:01:30|7312|7309.2|7311.1|7308.3|7312.1|7309.3|7311|7308.2|19
1624611700000|2021-06-25 09:01:40|7310.2|7307.4|7312.1|7309.3|7312.1|7309.3|7310.1|7307.3|23
1624611710000|2021-06-25 09:01:50|7312|7309.2|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|28
1624611720000|2021-06-25 09:02:00|7311|7308.2|7311.1|7308.3|7311.1|7308.3|7311|7308.2|10
1624611730000|2021-06-25 09:02:10|7311|7308.2|7310.1|7307.3|7311.1|7308.3|7309.1|7306.3|67
1624611740000|2021-06-25 09:02:20|7310.2|7307.4|7310|7307.2|7310.2|7307.4|7310|7307.2|10
1624611750000|2021-06-25 09:02:30|7309.6|7306.8|7308.2|7305.4|7310.2|7307.4|7308.2|7305.4|61
1624611760000|2021-06-25 09:02:40|7309|7306.2|7307.2|7304.4|7309|7306.2|7307.2|7304.4|55
1624611770000|2021-06-25 09:02:50|7307.6|7304.8|7307.2|7304.4|7307.6|7304.8|7307.2|7304.4|21
1624611780000|2021-06-25 09:03:00|7308.2|7305.4|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|36
1624611790000|2021-06-25 09:03:10|7307.1|7304.3|7306.1|7303.3|7307.2|7304.4|7305.6|7302.8|108
1624611800000|2021-06-25 09:03:20|7305.7|7302.9|7306.2|7303.4|7306.2|7303.4|7305.7|7302.9|30
1624611810000|2021-06-25 09:03:30|7306.1|7303.3|7305.2|7302.4|7306.2|7303.4|7305.2|7302.4|24
1624611820000|2021-06-25 09:03:40|7305.6|7302.8|7306.1|7303.3|7306.1|7303.3|7305.2|7302.4|39
1624611830000|2021-06-25 09:03:50|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.1|7303.3|6
1624611840000|2021-06-25 09:04:00|7306.1|7303.3|7305.2|7302.4|7306.2|7303.4|7305.2|7302.4|27
1624611850000|2021-06-25 09:04:10|7305.1|7302.3|7305.2|7302.4|7305.2|7302.4|7304.2|7301.4|19
1624611860000|2021-06-25 09:04:20|7306.1|7303.3|7305.2|7302.4|7306.1|7303.3|7305.2|7302.4|36
1624611870000|2021-06-25 09:04:30|7305.1|7302.3|7305.1|7302.3|7305.2|7302.4|7304.2|7301.4|28
1624611880000|2021-06-25 09:04:40|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|3
1624611890000|2021-06-25 09:04:50|7304.2|7301.4|7304.2|7301.4|7305.2|7302.4|7304.2|7301.4|74
1624611900000|2021-06-25 09:05:00|7303.2|7300.4|7306.1|7303.3|7307.1|7304.3|7303.2|7300.4|232
1624611910000|2021-06-25 09:05:10|7306|7303.2|7307.1|7304.3|7307.2|7304.4|7306|7303.2|39
1624611920000|2021-06-25 09:05:20|7307.2|7304.4|7307.1|7304.3|7308.2|7305.4|7307.1|7304.3|46
1624611930000|2021-06-25 09:05:30|7306.2|7303.4|7306.1|7303.3|7307|7304.2|7306|7303.2|21
1624611940000|2021-06-25 09:05:40|7306.2|7303.4|7305.1|7302.3|7306.2|7303.4|7305|7302.2|15
1624611950000|2021-06-25 09:05:50|7304.7|7301.9|7305.1|7302.3|7305.2|7302.4|7304.1|7301.3|23
1624611960000|2021-06-25 09:06:00|||||||||10
1624611970000|2021-06-25 09:06:10|7304.7|7301.9|7306.1|7303.3|7306.1|7303.3|7304.2|7301.4|47
1624611980000|2021-06-25 09:06:20|7305.2|7302.4|7305.2|7302.4|7305.6|7302.8|7305.1|7302.3|9
1624611990000|2021-06-25 09:06:30|7306|7303.2|7306.2|7303.4|7306.2|7303.4|7305.6|7302.8|14
1624612000000|2021-06-25 09:06:40|7307|7304.2|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|37
1624612010000|2021-06-25 09:06:50|7307|7304.2|7307.1|7304.3|7307.1|7304.3|7306.2|7303.4|7
1624612020000|2021-06-25 09:07:00|7306.7|7303.9|7307.1|7304.3|7307.1|7304.3|7306.2|7303.4|11
1624612030000|2021-06-25 09:07:10|7307|7304.2|7307|7304.2|7307.1|7304.3|7306.6|7303.8|3
1624612040000|2021-06-25 09:07:20|7307.1|7304.3|7307.1|7304.3|7307.2|7304.4|7307|7304.2|5
1624612050000|2021-06-25 09:07:30|7307.2|7304.4|7307.6|7304.8|7309|7306.2|7307.2|7304.4|37
1624612060000|2021-06-25 09:07:40|7308|7305.2|7308|7305.2|7308|7305.2|7308|7305.2|2
1624612070000|2021-06-25 09:07:50|7308.1|7305.3|7309|7306.2|7309|7306.2|7308|7305.2|20
1624612080000|2021-06-25 09:08:00|7309.1|7306.3|7309|7306.2|7309.2|7306.4|7309|7306.2|40
1624612090000|2021-06-25 09:08:10|7309.1|7306.3|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|22
1624612100000|2021-06-25 09:08:20|7309.6|7306.8|7308|7305.2|7310.1|7307.3|7308|7305.2|29
1624612110000|2021-06-25 09:08:30|7308.1|7305.3|7307.2|7304.4|7308.2|7305.4|7307.1|7304.3|35
1624612120000|2021-06-25 09:08:40|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307|7304.2|0
1624612130000|2021-06-25 09:08:50|7307|7304.2|7305|7302.2|7307|7304.2|7305|7302.2|25
1624612140000|2021-06-25 09:09:00|7304.6|7301.8|7302.2|7299.4|7304.6|7301.8|7302.1|7299.3|63
1624612150000|2021-06-25 09:09:10|7302.1|7299.3|7303|7300.2|7303|7300.2|7302.1|7299.3|63
1624612160000|2021-06-25 09:09:20|7302.6|7299.8|7303.2|7300.4|7303.2|7300.4|7302.1|7299.3|37
1624612170000|2021-06-25 09:09:30|7303.6|7300.8|7303.2|7300.4|7304.1|7301.3|7302.2|7299.4|48
1624612180000|2021-06-25 09:09:40|7303.1|7300.3|7303.1|7300.3|7303.2|7300.4|7303.1|7300.3|2
1624612190000|2021-06-25 09:09:50|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|27
1624612200000|2021-06-25 09:10:00|7302.6|7299.8|7301.2|7298.4|7302.6|7299.8|7301.2|7298.4|22
1624612210000|2021-06-25 09:10:10|||||||||23
1624612220000|2021-06-25 09:10:20|7301.1|7298.3|7301.2|7298.4|7302.1|7299.3|7301|7298.2|90
1624612230000|2021-06-25 09:10:30|7301.1|7298.3|7299.1|7296.3|7301.2|7298.4|7297.2|7294.4|169
1624612240000|2021-06-25 09:10:40|7298.2|7295.4|7298.1|7295.3|7298.2|7295.4|7297.2|7294.4|44
1624612250000|2021-06-25 09:10:50|7298.2|7295.4|7298.1|7295.3|7298.2|7295.4|7297.2|7294.4|69
1624612260000|2021-06-25 09:11:00|7298|7295.2|7295.2|7292.4|7298|7295.2|7295.2|7292.4|141
1624612270000|2021-06-25 09:11:10|7296|7293.2|7296.2|7293.4|7296.2|7293.4|7295.2|7292.4|42
1624612280000|2021-06-25 09:11:20|7297|7294.2|7297.1|7294.3|7297.1|7294.3|7296.2|7293.4|36
1624612290000|2021-06-25 09:11:30|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|4
1624612300000|2021-06-25 09:11:40|7297.6|7294.8|7297.2|7294.4|7298.2|7295.4|7297.2|7294.4|30
1624612310000|2021-06-25 09:11:50|7297.7|7294.9|7298.2|7295.4|7298.6|7295.8|7297.1|7294.3|24
1624612320000|2021-06-25 09:12:00|7298.1|7295.3|7298.6|7295.8|7298.6|7295.8|7297.2|7294.4|20
1624612330000|2021-06-25 09:12:10|7298.1|7295.3|7299|7296.2|7299|7296.2|7298.1|7295.3|10
1624612340000|2021-06-25 09:12:20|7299.1|7296.3|7299.2|7296.4|7300.1|7297.3|7298.1|7295.3|29
1624612350000|2021-06-25 09:12:30|7299.6|7296.8|7302.1|7299.3|7302.1|7299.3|7299.2|7296.4|58
1624612360000|2021-06-25 09:12:40|7302.2|7299.4|7302|7299.2|7303|7300.2|7302|7299.2|18
1624612370000|2021-06-25 09:12:50|7302.1|7299.3|7303|7300.2|7303.2|7300.4|7302|7299.2|24
1624612380000|2021-06-25 09:13:00|7302.2|7299.4|7302.1|7299.3|7302.2|7299.4|7301.2|7298.4|22
1624612390000|2021-06-25 09:13:10|7303|7300.2|7303.1|7300.3|7304|7301.2|7303|7300.2|45
1624612400000|2021-06-25 09:13:20|7303.2|7300.4|7302.1|7299.3|7304|7301.2|7302.1|7299.3|19
1624612410000|2021-06-25 09:13:30|7301.2|7298.4|7302|7299.2|7302.1|7299.3|7301.2|7298.4|9
1624612420000|2021-06-25 09:13:40|7301.6|7298.8|7300.2|7297.4|7301.6|7298.8|7299.2|7296.4|27
1624612430000|2021-06-25 09:13:50|7300.1|7297.3|7299.1|7296.3|7300.2|7297.4|7299.1|7296.3|7
1624612440000|2021-06-25 09:14:00|7300|7297.2|7303.9|7301.1|7304|7301.2|7299.1|7296.3|206
1624612450000|2021-06-25 09:14:10|7303.1|7300.3|7304|7301.2|7304|7301.2|7303|7300.2|18
1624612460000|2021-06-25 09:14:20|7304.9|7302.1|7305|7302.2|7305|7302.2|7304.9|7302.1|23
1624612470000|2021-06-25 09:14:30|7304.9|7302.1|7305|7302.2|7305|7302.2|7304.9|7302.1|27
1624612480000|2021-06-25 09:14:40|7304.9|7302.1|7299.1|7296.3|7304.9|7302.1|7298.7|7295.9|273
1624612490000|2021-06-25 09:14:50|7298.7|7295.9|7298.1|7295.3|7298.7|7295.9|7297.7|7294.9|16
1624612500000|2021-06-25 09:15:00|7297.2|7294.4|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|20
1624612510000|2021-06-25 09:15:10|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|2
1624612520000|2021-06-25 09:15:20|7298.1|7295.3|7298.2|7295.4|7298.2|7295.4|7297.2|7294.4|15
1624612530000|2021-06-25 09:15:30|7299|7296.2|7300.1|7297.3|7300.1|7297.3|7299|7296.2|44
1624612540000|2021-06-25 09:15:40|7299.7|7296.9|7301.2|7298.4|7301.2|7298.4|7299.7|7296.9|46
1624612550000|2021-06-25 09:15:50|7302|7299.2|7302.1|7299.3|7302.1|7299.3|7301.2|7298.4|33
1624612560000|2021-06-25 09:16:00|7301.2|7298.4|7301.1|7298.3|7302.1|7299.3|7301|7298.2|8
1624612570000|2021-06-25 09:16:10|7301|7298.2|7301.1|7298.3|7301.2|7298.4|7300.6|7297.8|4
1624612580000|2021-06-25 09:16:20|7301.6|7298.8|7300.2|7297.4|7302.1|7299.3|7300.2|7297.4|57
1624612590000|2021-06-25 09:16:30|7300.1|7297.3|7300.1|7297.3|7300.2|7297.4|7300.1|7297.3|6
1624612600000|2021-06-25 09:16:40|7300|7297.2|7303.1|7300.3|7303.1|7300.3|7300|7297.2|34
1624612610000|2021-06-25 09:16:50|7303|7300.2|7303.1|7300.3|7303.1|7300.3|7302.1|7299.3|7
1624612620000|2021-06-25 09:17:00|7302.7|7299.9|7302.1|7299.3|7303.1|7300.3|7301.6|7298.8|16
1624612630000|2021-06-25 09:17:10|7301.6|7298.8|7302.1|7299.3|7302.1|7299.3|7301.1|7298.3|6
1624612640000|2021-06-25 09:17:20|7303|7300.2|7302.1|7299.3|7303.1|7300.3|7302.1|7299.3|8
1624612650000|2021-06-25 09:17:30|||||||||2
1624612660000|2021-06-25 09:17:40|7301.6|7298.8|7301.1|7298.3|7301.6|7298.8|7301.1|7298.3|6
1624612670000|2021-06-25 09:17:50|7301.6|7298.8|7301.1|7298.3|7302|7299.2|7301.1|7298.3|12
1624612680000|2021-06-25 09:18:00|||||||||1
1624612690000|2021-06-25 09:18:10|7301|7298.2|7300.1|7297.3|7301|7298.2|7299.1|7296.3|19
1624612700000|2021-06-25 09:18:20|||||||||8
1624612710000|2021-06-25 09:18:30|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|12
1624612720000|2021-06-25 09:18:40|||||||||5
1624612730000|2021-06-25 09:18:50|7301.6|7298.8|7301.1|7298.3|7302.1|7299.3|7301.1|7298.3|10
1624612740000|2021-06-25 09:19:00|7300.6|7297.8|7300.1|7297.3|7301.1|7298.3|7300.1|7297.3|17
1624612750000|2021-06-25 09:19:10|7299.6|7296.8|7299.6|7296.8|7300.1|7297.3|7299.1|7296.3|12
1624612760000|2021-06-25 09:19:20|7300.1|7297.3|7299.1|7296.3|7300.1|7297.3|7299.1|7296.3|6
1624612770000|2021-06-25 09:19:30|7300.1|7297.3|7299.1|7296.3|7300.1|7297.3|7299.1|7296.3|6
1624612780000|2021-06-25 09:19:40|7298.1|7295.3|7300.1|7297.3|7300.1|7297.3|7298.1|7295.3|25
1624612790000|2021-06-25 09:19:50|7301|7298.2|7300.6|7297.8|7301.1|7298.3|7300.1|7297.3|19
1624612800000|2021-06-25 09:20:00|7300.1|7297.3|7300.1|7297.3|7301|7298.2|7300.1|7297.3|7
1624612810000|2021-06-25 09:20:10|7300.5|7297.7|7300.1|7297.3|7300.6|7297.8|7300|7297.2|4
1624612820000|2021-06-25 09:20:20|7300|7297.2|7299.1|7296.3|7300|7297.2|7299|7296.2|31
1624612830000|2021-06-25 09:20:30|7299|7296.2|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|39
1624612840000|2021-06-25 09:20:40|7299.5|7296.7|7299.6|7296.8|7300|7297.2|7299.1|7296.3|12
1624612850000|2021-06-25 09:20:50|7299.1|7296.3|7299.1|7296.3|7300|7297.2|7299.1|7296.3|6
1624612860000|2021-06-25 09:21:00|7299.6|7296.8|7299.1|7296.3|7300|7297.2|7299|7296.2|22
1624612870000|2021-06-25 09:21:10|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|76
1624612880000|2021-06-25 09:21:20|7297.6|7294.8|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|9
1624612890000|2021-06-25 09:21:30|||||||||32
1624612900000|2021-06-25 09:21:40|7297.6|7294.8|7297.1|7294.3|7298|7295.2|7297.1|7294.3|22
1624612910000|2021-06-25 09:21:50|7297.6|7294.8|7296.1|7293.3|7297.6|7294.8|7296.1|7293.3|23
1624612920000|2021-06-25 09:22:00|7295.6|7292.8|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|29
1624612930000|2021-06-25 09:22:10|7295.1|7292.3|7292.1|7289.3|7295.1|7292.3|7291.1|7288.3|218
1624612940000|2021-06-25 09:22:20|7292|7289.2|7292.6|7289.8|7292.6|7289.8|7291.1|7288.3|115
1624612950000|2021-06-25 09:22:30|7292.1|7289.3|7293.1|7290.3|7294|7291.2|7292|7289.2|27
1624612960000|2021-06-25 09:22:40|7292.6|7289.8|7293|7290.2|7293.1|7290.3|7292.6|7289.8|49
1624612970000|2021-06-25 09:22:50|7292.5|7289.7|7293|7290.2|7293|7290.2|7292.5|7289.7|13
1624612980000|2021-06-25 09:23:00|7292.9|7290.1|7291.1|7288.3|7292.9|7290.1|7291.1|7288.3|23
1624612990000|2021-06-25 09:23:10|||||||||11
1624613000000|2021-06-25 09:23:20|7291.6|7288.8|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|17
1624613010000|2021-06-25 09:23:30|7292|7289.2|7291.1|7288.3|7292|7289.2|7291|7288.2|36
1624613020000|2021-06-25 09:23:40|||||||||11
1624613030000|2021-06-25 09:23:50|7291.6|7288.8|7292|7289.2|7292|7289.2|7291.6|7288.8|24
1624613040000|2021-06-25 09:24:00|7292.1|7289.3|7293.9|7291.1|7294|7291.2|7292.1|7289.3|35
1624613050000|2021-06-25 09:24:10|7294|7291.2|7294.1|7291.3|7294.1|7291.3|7293.1|7290.3|18
1624613060000|2021-06-25 09:24:20|7295|7292.2|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|14
1624613070000|2021-06-25 09:24:30|7296|7293.2|7296.1|7293.3|7297|7294.2|7296|7293.2|18
1624613080000|2021-06-25 09:24:40|7296|7293.2|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|15
1624613090000|2021-06-25 09:24:50|7296|7293.2|7296.1|7293.3|7296.1|7293.3|7296|7293.2|2
1624613100000|2021-06-25 09:25:00|7296|7293.2|7298|7295.2|7299|7296.2|7296|7293.2|134
1624613110000|2021-06-25 09:25:10|7298.8|7296|7297|7294.2|7299|7296.2|7296.9|7294.1|27
1624613120000|2021-06-25 09:25:20|7296.9|7294.1|7296|7293.2|7297|7294.2|7296|7293.2|21
1624613130000|2021-06-25 09:25:30|7295.9|7293.1|7296|7293.2|7296.9|7294.1|7294.9|7292.1|25
1624613150000|2021-06-25 09:25:50|7296.4|7293.6|7294.9|7292.1|7296.4|7293.6|7294.9|7292.1|18
1624613160000|2021-06-25 09:26:00|7295|7292.2|7294.9|7292.1|7295|7292.2|7294.9|7292.1|7
1624613170000|2021-06-25 09:26:10|7295|7292.2|7296.9|7294.1|7296.9|7294.1|7295|7292.2|11
1624613180000|2021-06-25 09:26:20|7296.8|7294|7296.9|7294.1|7297|7294.2|7295.9|7293.1|18
1624613190000|2021-06-25 09:26:30|7296.8|7294|7296.9|7294.1|7296.9|7294.1|7296|7293.2|1
1624613200000|2021-06-25 09:26:40|7296.8|7294|7294.9|7292.1|7296.8|7294|7294.8|7292|53
1624613210000|2021-06-25 09:26:50|7294.8|7292|7294.9|7292.1|7295|7292.2|7293.9|7291.1|9
1624613220000|2021-06-25 09:27:00|7295|7292.2|7296.9|7294.1|7296.9|7294.1|7295|7292.2|13
1624613230000|2021-06-25 09:27:10|7296.1|7293.3|7295.9|7293.1|7296.1|7293.3|7295|7292.2|29
1624613240000|2021-06-25 09:27:20|7296|7293.2|7298.9|7296.1|7298.9|7296.1|7296|7293.2|37
1624613250000|2021-06-25 09:27:30|7298.4|7295.6|7299.9|7297.1|7299.9|7297.1|7298|7295.2|8
1624613260000|2021-06-25 09:27:40|7299.5|7296.7|7299.9|7297.1|7300|7297.2|7299|7296.2|23
1624613270000|2021-06-25 09:27:50|7299.4|7296.6|7298.9|7296.1|7299.9|7297.1|7298.4|7295.6|7
1624613280000|2021-06-25 09:28:00|7298.8|7296|7297.4|7294.6|7298.9|7296.1|7297|7294.2|15
1624613290000|2021-06-25 09:28:10|7297.5|7294.7|7297.9|7295.1|7297.9|7295.1|7297|7294.2|5
1624613300000|2021-06-25 09:28:20|7298|7295.2|7297.9|7295.1|7299|7296.2|7297.9|7295.1|19
1624613310000|2021-06-25 09:28:30|7298|7295.2|7296.8|7294|7298|7295.2|7296.8|7294|27
1624613320000|2021-06-25 09:28:40|7296|7293.2|7294.4|7291.6|7296|7293.2|7293.9|7291.1|18
1624613330000|2021-06-25 09:28:50|7294|7291.2|7294.9|7292.1|7294.9|7292.1|7293.9|7291.1|32
1624613340000|2021-06-25 09:29:00|7294.8|7292|7287.1|7284.3|7294.8|7292|7287.1|7284.3|399
1624613350000|2021-06-25 09:29:10|7288|7285.2|7287.6|7284.8|7288.1|7285.3|7287.1|7284.3|64
1624613360000|2021-06-25 09:29:20|7288|7285.2|7286|7283.2|7288.1|7285.3|7284.2|7281.4|121
1624613370000|2021-06-25 09:29:30|7285.5|7282.7|7286.1|7283.3|7286.1|7283.3|7285|7282.2|69
1624613380000|2021-06-25 09:29:40|7286|7283.2|7287.1|7284.3|7287.1|7284.3|7286|7283.2|24
1624613390000|2021-06-25 09:29:50|7287.2|7284.4|7288.1|7285.3|7288.1|7285.3|7287.1|7284.3|76
1624613400000|2021-06-25 09:30:00|7288|7285.2|7291|7288.2|7292|7289.2|7288|7285.2|190
1624613410000|2021-06-25 09:30:10|7291.5|7288.7|7292|7289.2|7293|7290.2|7291|7288.2|36
1624613420000|2021-06-25 09:30:20|7292.1|7289.3|7286.2|7283.4|7292.1|7289.3|7286.1|7283.3|357
1624613430000|2021-06-25 09:30:30|7286.3|7283.5|7287.1|7284.3|7287.2|7284.4|7285.1|7282.3|104
1624613440000|2021-06-25 09:30:40|7287.2|7284.4|7286.6|7283.8|7287.2|7284.4|7285.6|7282.8|85
1624613450000|2021-06-25 09:30:50|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|7284.3|7281.5|40
1624613460000|2021-06-25 09:31:00|7287|7284.2|7286.2|7283.4|7287.1|7284.3|7285.7|7282.9|40
1624613470000|2021-06-25 09:31:10|7286.6|7283.8|7288.2|7285.4|7288.2|7285.4|7286.6|7283.8|20
1624613480000|2021-06-25 09:31:20|7288.6|7285.8|7290.2|7287.4|7290.2|7287.4|7288.6|7285.8|26
1624613490000|2021-06-25 09:31:30|7290.3|7287.5|7292.2|7289.4|7293.1|7290.3|7290.3|7287.5|58
1624613500000|2021-06-25 09:31:40|7291.8|7289|7292.2|7289.4|7292.2|7289.4|7291.2|7288.4|13
1624613510000|2021-06-25 09:31:50|7291.3|7288.5|7291.7|7288.9|7292.1|7289.3|7291.2|7288.4|24
1624613520000|2021-06-25 09:32:00|7292.1|7289.3|7296.2|7293.4|7297.1|7294.3|7292.1|7289.3|141
1624613530000|2021-06-25 09:32:10|7296.1|7293.3|7296.1|7293.3|7296.2|7293.4|7295.6|7292.8|14
1624613540000|2021-06-25 09:32:20|7295.7|7292.9|7295.2|7292.4|7296.1|7293.3|7295.1|7292.3|18
1624613550000|2021-06-25 09:32:30|7295.1|7292.3|7294.6|7291.8|7295.2|7292.4|7294.2|7291.4|8
1624613560000|2021-06-25 09:32:40|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|7293.2|7290.4|43
1624613570000|2021-06-25 09:32:50|7295.1|7292.3|7295.2|7292.4|7296.2|7293.4|7294.6|7291.8|25
1624613580000|2021-06-25 09:33:00|7295.6|7292.8|7295.2|7292.4|7296.2|7293.4|7294.2|7291.4|61
1624613590000|2021-06-25 09:33:10|7296.1|7293.3|7294.2|7291.4|7296.1|7293.3|7294.2|7291.4|47
1624613600000|2021-06-25 09:33:20|7294.1|7291.3|7294.2|7291.4|7294.2|7291.4|7294.1|7291.3|11
1624613610000|2021-06-25 09:33:30|7294.1|7291.3|7295.2|7292.4|7295.2|7292.4|7294.1|7291.3|8
1624613620000|2021-06-25 09:33:40|7295.1|7292.3|7293.6|7290.8|7295.1|7292.3|7292.6|7289.8|31
1624613630000|2021-06-25 09:33:50|7294|7291.2|7293.2|7290.4|7294.2|7291.4|7293.2|7290.4|6
1624613640000|2021-06-25 09:34:00|7293.1|7290.3|7293.2|7290.4|7293.2|7290.4|7293.1|7290.3|7
1624613650000|2021-06-25 09:34:10|7293.1|7290.3|7288.1|7285.3|7293.2|7290.4|7287.2|7284.4|216
1624613660000|2021-06-25 09:34:20|7287.3|7284.5|7288.3|7285.5|7288.7|7285.9|7287.3|7284.5|42
1624613670000|2021-06-25 09:34:30|7288.2|7285.4|7289.2|7286.4|7289.2|7286.4|7288.1|7285.3|11
1624613680000|2021-06-25 09:34:40|7289.1|7286.3|7289.2|7286.4|7289.3|7286.5|7288.3|7285.5|6
1624613690000|2021-06-25 09:34:50|||||||||1
1624613700000|2021-06-25 09:35:00|7289.3|7286.5|7289.2|7286.4|7289.3|7286.5|7288.7|7285.9|5
1624613710000|2021-06-25 09:35:10|7289.1|7286.3|7289.2|7286.4|7289.3|7286.5|7289.1|7286.3|3
1624613720000|2021-06-25 09:35:20|7290.1|7287.3|7289.3|7286.5|7290.7|7287.9|7289.1|7286.3|19
1624613730000|2021-06-25 09:35:30|7289.2|7286.4|7290.2|7287.4|7290.2|7287.4|7289.2|7286.4|7
1624613740000|2021-06-25 09:35:40|7290.1|7287.3|7291.2|7288.4|7291.2|7288.4|7290.1|7287.3|15
1624613750000|2021-06-25 09:35:50|7291.1|7288.3|7290.2|7287.4|7292.2|7289.4|7290.2|7287.4|50
1624613760000|2021-06-25 09:36:00|7290.1|7287.3|7290.2|7287.4|7291.3|7288.5|7290.1|7287.3|35
1624613770000|2021-06-25 09:36:10|7290.1|7287.3|7290.2|7287.4|7290.2|7287.4|7289.3|7286.5|14
1624613780000|2021-06-25 09:36:20|7289.7|7286.9|7290.1|7287.3|7290.2|7287.4|7289.7|7286.9|3
1624613790000|2021-06-25 09:36:30|7290.2|7287.4|7290.3|7287.5|7291.2|7288.4|7290.2|7287.4|21
1624613800000|2021-06-25 09:36:40|7290.2|7287.4|7290.1|7287.3|7290.2|7287.4|7289.3|7286.5|6
1624613810000|2021-06-25 09:36:50|7290.2|7287.4|7291.3|7288.5|7291.6|7288.8|7290.2|7287.4|18
1624613820000|2021-06-25 09:37:00|7291.2|7288.4|7292.2|7289.4|7292.3|7289.5|7291.2|7288.4|2
1624613830000|2021-06-25 09:37:10|7292.6|7289.8|7293.2|7290.4|7293.2|7290.4|7292.2|7289.4|15
1624613840000|2021-06-25 09:37:20|7293.1|7290.3|7292.2|7289.4|7293.2|7290.4|7292.2|7289.4|8
1624613850000|2021-06-25 09:37:30|7292.1|7289.3|7291.6|7288.8|7292.2|7289.4|7291.2|7288.4|44
1624613860000|2021-06-25 09:37:40|7292|7289.2|7292.1|7289.3|7292.2|7289.4|7291.2|7288.4|3
1624613870000|2021-06-25 09:37:50|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|4
1624613880000|2021-06-25 09:38:00|||||||||9
1624613890000|2021-06-25 09:38:10|7292.1|7289.3|7292.2|7289.4|7292.3|7289.5|7291.2|7288.4|28
1624613900000|2021-06-25 09:38:20|7292.6|7289.8|7291.1|7288.3|7293.2|7290.4|7291.1|7288.3|26
1624613910000|2021-06-25 09:38:30|7291.7|7288.9|7292.2|7289.4|7292.2|7289.4|7291.2|7288.4|2
1624613920000|2021-06-25 09:38:40|7292.6|7289.8|7293.6|7290.8|7294.2|7291.4|7292.2|7289.4|9
1624613930000|2021-06-25 09:38:50|7294|7291.2|7293.6|7290.8|7294.1|7291.3|7293.2|7290.4|9
1624613940000|2021-06-25 09:39:00|7293.7|7290.9|7293.2|7290.4|7294.1|7291.3|7293.2|7290.4|7
1624613950000|2021-06-25 09:39:10|7293.6|7290.8|7293.2|7290.4|7293.6|7290.8|7293.1|7290.3|1
1624613960000|2021-06-25 09:39:20|7293.3|7290.5|7293.2|7290.4|7293.3|7290.5|7293.2|7290.4|9
1624613970000|2021-06-25 09:39:30|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|11
1624613980000|2021-06-25 09:39:40|7292.6|7289.8|7292.6|7289.8|7293.1|7290.3|7292.6|7289.8|11
1624613990000|2021-06-25 09:39:50|7292.2|7289.4|7292.6|7289.8|7292.6|7289.8|7292.2|7289.4|4
1624614000000|2021-06-25 09:40:00|7293|7290.2|7292.2|7289.4|7294.1|7291.3|7292.2|7289.4|29
1624614010000|2021-06-25 09:40:10|7292.3|7289.5|7293.2|7290.4|7293.2|7290.4|7292.3|7289.5|3
1624614020000|2021-06-25 09:40:20|7293.6|7290.8|7293.1|7290.3|7293.6|7290.8|7293.1|7290.3|18
1624614030000|2021-06-25 09:40:30|7293.2|7290.4|7294.1|7291.3|7294.1|7291.3|7293.1|7290.3|7
1624614040000|2021-06-25 09:40:40|7296|7293.2|7294.2|7291.4|7296.2|7293.4|7294.2|7291.4|165
1624614050000|2021-06-25 09:40:50|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|21
1624614060000|2021-06-25 09:41:00|7296|7293.2|7296.2|7293.4|7296.2|7293.4|7296|7293.2|7
1624614070000|2021-06-25 09:41:10|7297|7294.2|7298.2|7295.4|7299|7296.2|7297|7294.2|56
1624614080000|2021-06-25 09:41:20|7298.7|7295.9|7298.2|7295.4|7299|7296.2|7297.2|7294.4|48
1624614090000|2021-06-25 09:41:30|7298.3|7295.5|7298.2|7295.4|7299.1|7296.3|7298.2|7295.4|11
1624614100000|2021-06-25 09:41:40|7299|7296.2|7297.3|7294.5|7299.1|7296.3|7297.3|7294.5|19
1624614110000|2021-06-25 09:41:50|7297.7|7294.9|7298.2|7295.4|7298.2|7295.4|7297.3|7294.5|11
1624614120000|2021-06-25 09:42:00|7298.1|7295.3|7298.1|7295.3|7298.3|7295.5|7297.2|7294.4|41
1624614130000|2021-06-25 09:42:10|7298.2|7295.4|7297.2|7294.4|7298.6|7295.8|7297.2|7294.4|39
1624614140000|2021-06-25 09:42:20|7297.1|7294.3|7296.6|7293.8|7297.2|7294.4|7296.2|7293.4|23
1624614150000|2021-06-25 09:42:30|7297.1|7294.3|7297.2|7294.4|7298|7295.2|7296.6|7293.8|18
1624614160000|2021-06-25 09:42:40|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7296.6|7293.8|1
1624614170000|2021-06-25 09:42:50|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|5
1624614180000|2021-06-25 09:43:00|7296.1|7293.3|7296.2|7293.4|7296.2|7293.4|7295.2|7292.4|18
1624614190000|2021-06-25 09:43:10|7295.6|7292.8|7295.6|7292.8|7296.1|7293.3|7295.2|7292.4|6
1624614200000|2021-06-25 09:43:20|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7295.2|7292.4|9
1624614210000|2021-06-25 09:43:30|7296.2|7293.4|7295.6|7292.8|7296.2|7293.4|7295.2|7292.4|16
1624614220000|2021-06-25 09:43:40|7296.1|7293.3|7294.7|7291.9|7296.1|7293.3|7294.1|7291.3|44
1624614230000|2021-06-25 09:43:50|7294.6|7291.8|7295.1|7292.3|7295.1|7292.3|7294.2|7291.4|8
1624614240000|2021-06-25 09:44:00|7295.2|7292.4|7294.2|7291.4|7295.2|7292.4|7293.1|7290.3|28
1624614250000|2021-06-25 09:44:10|7294.1|7291.3|7293.6|7290.8|7294.1|7291.3|7293.2|7290.4|27
1624614260000|2021-06-25 09:44:20|7294|7291.2|7293.2|7290.4|7294|7291.2|7293.2|7290.4|10
1624614270000|2021-06-25 09:44:30|7293.6|7290.8|7293.7|7290.9|7294.2|7291.4|7292.1|7289.3|22
1624614280000|2021-06-25 09:44:40|7294|7291.2|7293.6|7290.8|7294.2|7291.4|7293.2|7290.4|6
1624614290000|2021-06-25 09:44:50|7294|7291.2|7294.2|7291.4|7294.2|7291.4|7294|7291.2|3
1624614300000|2021-06-25 09:45:00|7294.1|7291.3|7293.2|7290.4|7295.1|7292.3|7293.2|7290.4|30
1624614310000|2021-06-25 09:45:10|7293.3|7290.5|7293.2|7290.4|7294.1|7291.3|7293.2|7290.4|28
1624614320000|2021-06-25 09:45:20|7293.6|7290.8|7293.2|7290.4|7294.1|7291.3|7293.1|7290.3|5
1624614330000|2021-06-25 09:45:30|7293.7|7290.9|7293.2|7290.4|7294.1|7291.3|7293.2|7290.4|4
1624614340000|2021-06-25 09:45:40|||||||||2
1624614350000|2021-06-25 09:45:50|||||||||1
1624614360000|2021-06-25 09:46:00|7293.1|7290.3|7292.2|7289.4|7293.2|7290.4|7292.2|7289.4|44
1624614370000|2021-06-25 09:46:10|7292.7|7289.9|7293.1|7290.3|7293.1|7290.3|7292.2|7289.4|14
1624614380000|2021-06-25 09:46:20|7293.2|7290.4|7294.1|7291.3|7294.1|7291.3|7293.2|7290.4|6
1624614390000|2021-06-25 09:46:30|7294.2|7291.4|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|23
1624614400000|2021-06-25 09:46:40|7293.7|7290.9|7293.2|7290.4|7294.1|7291.3|7293.1|7290.3|21
1624614410000|2021-06-25 09:46:50|7294|7291.2|7293.6|7290.8|7294.1|7291.3|7293.2|7290.4|14
1624614420000|2021-06-25 09:47:00|7294|7291.2|7293.6|7290.8|7294.1|7291.3|7293.6|7290.8|1
1624614430000|2021-06-25 09:47:10|7293.2|7290.4|7294.1|7291.3|7294.2|7291.4|7292.6|7289.8|19
1624614440000|2021-06-25 09:47:20|7294|7291.2|7294.2|7291.4|7294.2|7291.4|7293.6|7290.8|9
1624614450000|2021-06-25 09:47:30|7294.1|7291.3|7293.1|7290.3|7294.1|7291.3|7293.1|7290.3|7
1624614460000|2021-06-25 09:47:40|7293.2|7290.4|7293.2|7290.4|7294.1|7291.3|7293.2|7290.4|7
1624614470000|2021-06-25 09:47:50|7292.3|7289.5|7292.2|7289.4|7292.6|7289.8|7292.2|7289.4|22
1624614480000|2021-06-25 09:48:00|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|9
1624614490000|2021-06-25 09:48:10|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7292.2|7289.4|1
1624614500000|2021-06-25 09:48:20|7293.2|7290.4|7294.6|7291.8|7295.1|7292.3|7293.2|7290.4|24
1624614510000|2021-06-25 09:48:30|7294.2|7291.4|7294.1|7291.3|7294.2|7291.4|7293.2|7290.4|7
1624614520000|2021-06-25 09:48:40|7293.6|7290.8|7294.2|7291.4|7294.2|7291.4|7293.2|7290.4|4
1624614540000|2021-06-25 09:49:00|7295|7292.2|7295.2|7292.4|7295.2|7292.4|7295|7292.2|17
1624614550000|2021-06-25 09:49:10|7295.6|7292.8|7299.5|7296.7|7301.1|7298.3|7295.6|7292.8|219
1624614560000|2021-06-25 09:49:20|7299|7296.2|7297|7294.2|7299.1|7296.3|7297|7294.2|47
1624614570000|2021-06-25 09:49:30|7297.5|7294.7|7298|7295.2|7298|7295.2|7297|7294.2|9
1624614580000|2021-06-25 09:49:40|7297.9|7295.1|7297.5|7294.7|7298|7295.2|7297|7294.2|26
1624614590000|2021-06-25 09:49:50|7297.4|7294.6|7297.4|7294.6|7298|7295.2|7297|7294.2|9
1624614600000|2021-06-25 09:50:00|7297.6|7294.8|7298|7295.2|7298|7295.2|7297|7294.2|8
1624614610000|2021-06-25 09:50:10|||||||||15
1624614620000|2021-06-25 09:50:20|||||||||2
1624614630000|2021-06-25 09:50:30|7297|7294.2|7296|7293.2|7298|7295.2|7295|7292.2|38
1624614640000|2021-06-25 09:50:40|7295.2|7292.4|7295|7292.2|7296|7293.2|7295|7292.2|7
1624614650000|2021-06-25 09:50:50|7294.9|7292.1|7294|7291.2|7294.9|7292.1|7294|7291.2|14
1624614660000|2021-06-25 09:51:00|7293.2|7290.4|7294|7291.2|7294.9|7292.1|7293|7290.2|27
1624614670000|2021-06-25 09:51:10|7293.6|7290.8|7294|7291.2|7295|7292.2|7293.6|7290.8|36
1624614680000|2021-06-25 09:51:20|7294.1|7291.3|7295|7292.2|7295|7292.2|7294.1|7291.3|5
1624614690000|2021-06-25 09:51:30|7294.2|7291.4|7295|7292.2|7295.1|7292.3|7294.1|7291.3|9
1624614700000|2021-06-25 09:51:40|||||||||1
1624614710000|2021-06-25 09:51:50|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295|7292.2|4
1624614720000|2021-06-25 09:52:00|7295|7292.2|7295.1|7292.3|7295.1|7292.3|7294.6|7291.8|9
1624614730000|2021-06-25 09:52:10|7295|7292.2|7294.6|7291.8|7295|7292.2|7294.2|7291.4|6
1624614740000|2021-06-25 09:52:20|7295|7292.2|7295.1|7292.3|7295.1|7292.3|7295|7292.2|1
1624614750000|2021-06-25 09:52:30|7295|7292.2|7295.1|7292.3|7295.1|7292.3|7295|7292.2|2
1624614760000|2021-06-25 09:52:40|7295|7292.2|7295.1|7292.3|7295.1|7292.3|7295|7292.2|3
1624614770000|2021-06-25 09:52:50|7295|7292.2|7294|7291.2|7295|7292.2|7293.1|7290.3|12
1624614780000|2021-06-25 09:53:00|7294.1|7291.3|7295|7292.2|7295|7292.2|7294.1|7291.3|6
1624614790000|2021-06-25 09:53:10|7295.1|7292.3|7295.6|7292.8|7296|7293.2|7295|7292.2|15
1624614800000|2021-06-25 09:53:20|7295.1|7292.3|7296.6|7293.8|7297.6|7294.8|7295.1|7292.3|41
1624614810000|2021-06-25 09:53:30|7297|7294.2|7296.1|7293.3|7297|7294.2|7296.1|7293.3|10
1624614820000|2021-06-25 09:53:40|7296.9|7294.1|7296|7293.2|7297|7294.2|7296|7293.2|7
1624614830000|2021-06-25 09:53:50|7295.9|7293.1|7296|7293.2|7296.8|7294|7295.1|7292.3|27
1624614840000|2021-06-25 09:54:00|7295.2|7292.4|7296|7293.2|7296|7293.2|7295|7292.2|10
1624614850000|2021-06-25 09:54:10|7295.6|7292.8|7296|7293.2|7296.5|7293.7|7295.6|7292.8|0
1624614860000|2021-06-25 09:54:20|7296.1|7293.3|7295.1|7292.3|7297|7294.2|7295.1|7292.3|8
1624614870000|2021-06-25 09:54:30|7294.2|7291.4|7294|7291.2|7294.2|7291.4|7293.1|7290.3|29
1624614880000|2021-06-25 09:54:40|7293.9|7291.1|7294|7291.2|7294.1|7291.3|7293.9|7291.1|3
1624614890000|2021-06-25 09:54:50|7293.9|7291.1|7294.5|7291.7|7294.6|7291.8|7293|7290.2|10
1624614900000|2021-06-25 09:55:00|7295|7292.2|7294.6|7291.8|7295|7292.2|7294|7291.2|9
1624614910000|2021-06-25 09:55:10|7294|7291.2|7293|7290.2|7294|7291.2|7293|7290.2|5
1624614920000|2021-06-25 09:55:20|7293.8|7291|7294|7291.2|7294|7291.2|7293.5|7290.7|8
1624614930000|2021-06-25 09:55:30|7293.9|7291.1|7294|7291.2|7294|7291.2|7293.5|7290.7|7
1624614940000|2021-06-25 09:55:40|7294.1|7291.3|7294|7291.2|7294.1|7291.3|7294|7291.2|14
1624614950000|2021-06-25 09:55:50|7294.5|7291.7|7295|7292.2|7295|7292.2|7294.1|7291.3|2
1624614960000|2021-06-25 09:56:00|7294.5|7291.7|7293.6|7290.8|7294.6|7291.8|7293.2|7290.4|17
1624614970000|2021-06-25 09:56:10|7294|7291.2|7294|7291.2|7294|7291.2|7293.1|7290.3|2
1624614980000|2021-06-25 09:56:20|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|5
1624614990000|2021-06-25 09:56:30|7293.2|7290.4|7294.1|7291.3|7294.1|7291.3|7293.2|7290.4|4
1624615000000|2021-06-25 09:56:40|7294.5|7291.7|7295|7292.2|7296|7293.2|7294.5|7291.7|24
1624615010000|2021-06-25 09:56:50|7295.1|7292.3|7294.6|7291.8|7295.1|7292.3|7294|7291.2|4
1624615020000|2021-06-25 09:57:00|7295|7292.2|7295|7292.2|7295|7292.2|7294.1|7291.3|11
1624615030000|2021-06-25 09:57:10|7295.8|7293|7295|7292.2|7296|7293.2|7294.2|7291.4|31
1624615040000|2021-06-25 09:57:20|||||||||11
1624615050000|2021-06-25 09:57:30|7295.1|7292.3|7295|7292.2|7296.1|7293.3|7295|7292.2|22
1624615060000|2021-06-25 09:57:40|7295.1|7292.3|7295|7292.2|7295.1|7292.3|7294.1|7291.3|11
1624615070000|2021-06-25 09:57:50|7294.6|7291.8|7295|7292.2|7295.1|7292.3|7294.1|7291.3|3
1624615080000|2021-06-25 09:58:00|7295.1|7292.3|7295|7292.2|7295.1|7292.3|7295|7292.2|2
1624615090000|2021-06-25 09:58:10|7295.1|7292.3|7295|7292.2|7295.1|7292.3|7295|7292.2|7
1624615100000|2021-06-25 09:58:20|7294.1|7291.3|7296.1|7293.3|7296.1|7293.3|7294.1|7291.3|64
1624615110000|2021-06-25 09:58:30|7296|7293.2|7296|7293.2|7296|7293.2|7295.2|7292.4|13
1624615120000|2021-06-25 09:58:40|7295.6|7292.8|7296.1|7293.3|7296.5|7293.7|7295.6|7292.8|6
1624615130000|2021-06-25 09:58:50|7297|7294.2|7297|7294.2|7297.1|7294.3|7297|7294.2|24
1624615140000|2021-06-25 09:59:00|7297.1|7294.3|7295.5|7292.7|7297.1|7294.3|7295.1|7292.3|17
1624615150000|2021-06-25 09:59:10|7295.6|7292.8|7296|7293.2|7296.1|7293.3|7295|7292.2|9
1624615160000|2021-06-25 09:59:20|7296.1|7293.3|7296|7293.2|7296.1|7293.3|7296|7293.2|2
1624615170000|2021-06-25 09:59:30|7296.1|7293.3|7296|7293.2|7296.1|7293.3|7295.9|7293.1|3
1624615180000|2021-06-25 09:59:40|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|0
1624615190000|2021-06-25 09:59:50|7296.5|7293.7|7296.6|7293.8|7297|7294.2|7296.1|7293.3|7
1624615200000|2021-06-25 10:00:00|7296.2|7293.4|7295|7292.2|7297.1|7294.3|7294.1|7291.3|49
1624615210000|2021-06-25 10:00:10|7294.1|7291.3|7295|7292.2|7295|7292.2|7294|7291.2|17
1624615220000|2021-06-25 10:00:20|7294.9|7292.1|7295|7292.2|7295.1|7292.3|7294.9|7292.1|7
1624615230000|2021-06-25 10:00:30|7294.6|7291.8|7293.6|7290.8|7295|7292.2|7293|7290.2|26
1624615240000|2021-06-25 10:00:40|7293.1|7290.3|7293|7290.2|7293.5|7290.7|7292.2|7289.4|19
1624615250000|2021-06-25 10:00:50|7292.9|7290.1|7293|7290.2|7293.1|7290.3|7292.6|7289.8|8
1624615260000|2021-06-25 10:01:00|7291.3|7288.5|7289.2|7286.4|7292|7289.2|7289.1|7286.3|111
1624615270000|2021-06-25 10:01:10|7289.1|7286.3|7288.2|7285.4|7289.1|7286.3|7287.7|7284.9|39
1624615280000|2021-06-25 10:01:20|7288.1|7285.3|7290.1|7287.3|7290.1|7287.3|7288.1|7285.3|44
1624615290000|2021-06-25 10:01:30|7289.2|7286.4|7289.1|7286.3|7289.2|7286.4|7288.7|7285.9|12
1624615300000|2021-06-25 10:01:40|7289.2|7286.4|7290.1|7287.3|7290.1|7287.3|7289.2|7286.4|15
1624615310000|2021-06-25 10:01:50|7289.7|7286.9|7290.1|7287.3|7290.1|7287.3|7289.7|7286.9|13
1624615320000|2021-06-25 10:02:00|7289.2|7286.4|7290.2|7287.4|7290.2|7287.4|7289.2|7286.4|6
1624615330000|2021-06-25 10:02:10|||||||||5
1624615340000|2021-06-25 10:02:20|7290.1|7287.3|7289.2|7286.4|7290.1|7287.3|7289.2|7286.4|22
1624615350000|2021-06-25 10:02:30|7289.7|7286.9|7290.1|7287.3|7290.1|7287.3|7289.1|7286.3|5
1624615360000|2021-06-25 10:02:40|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|12
1624615370000|2021-06-25 10:02:50|7288.2|7285.4|7288.1|7285.3|7289.1|7286.3|7288.1|7285.3|16
1624615380000|2021-06-25 10:03:00|7287.6|7284.8|7284.2|7281.4|7288.2|7285.4|7284.1|7281.3|90
1624615390000|2021-06-25 10:03:10|7284.1|7281.3|7284.1|7281.3|7284.2|7281.4|7282.2|7279.4|138
1624615400000|2021-06-25 10:03:20|7283.7|7280.9|7284.1|7281.3|7284.2|7281.4|7283.1|7280.3|41
1624615410000|2021-06-25 10:03:30|7283.7|7280.9|7283.2|7280.4|7284.1|7281.3|7282.2|7279.4|30
1624615420000|2021-06-25 10:03:40|7282.7|7279.9|7283.1|7280.3|7283.6|7280.8|7282.1|7279.3|126
1624615430000|2021-06-25 10:03:50|7282.7|7279.9|7283.1|7280.3|7283.2|7280.4|7282.1|7279.3|22
1624615440000|2021-06-25 10:04:00|7283.2|7280.4|7282.2|7279.4|7283.2|7280.4|7282.2|7279.4|12
1624615450000|2021-06-25 10:04:10|7283.1|7280.3|7282.7|7279.9|7283.2|7280.4|7282.7|7279.9|22
1624615460000|2021-06-25 10:04:20|7282.2|7279.4|7283.1|7280.3|7283.1|7280.3|7281.2|7278.4|16
1624615470000|2021-06-25 10:04:30|7284|7281.2|7284.1|7281.3|7284.1|7281.3|7283.2|7280.4|24
1624615480000|2021-06-25 10:04:40|7283.6|7280.8|7281.1|7278.3|7283.6|7280.8|7280.3|7277.5|69
1624615490000|2021-06-25 10:04:50|7280.2|7277.4|7280.1|7277.3|7280.2|7277.4|7279.2|7276.4|106
1624615500000|2021-06-25 10:05:00|7279.3|7276.5|7281.1|7278.3|7281.2|7278.4|7279.2|7276.4|74
1624615510000|2021-06-25 10:05:10|7281.2|7278.4|7282.1|7279.3|7282.2|7279.4|7281.1|7278.3|21
1624615520000|2021-06-25 10:05:20|7281.6|7278.8|7283.1|7280.3|7283.9|7281.1|7281.6|7278.8|38
1624615530000|2021-06-25 10:05:30|7282.2|7279.4|7282.1|7279.3|7282.6|7279.8|7281.2|7278.4|28
1624615540000|2021-06-25 10:05:40|7281.2|7278.4|7283.1|7280.3|7283.1|7280.3|7281.2|7278.4|24
1624615550000|2021-06-25 10:05:50|7282.6|7279.8|7282.2|7279.4|7283.1|7280.3|7282.1|7279.3|9
1624615560000|2021-06-25 10:06:00|7282.1|7279.3|7281.1|7278.3|7282.1|7279.3|7281.1|7278.3|10
1624615570000|2021-06-25 10:06:10|7281.2|7278.4|7281.2|7278.4|7282.1|7279.3|7281.1|7278.3|4
1624615580000|2021-06-25 10:06:20|7281.6|7278.8|7282.1|7279.3|7282.2|7279.4|7281.2|7278.4|10
1624615590000|2021-06-25 10:06:30|7282.2|7279.4|7283.1|7280.3|7283.2|7280.4|7282.1|7279.3|22
1624615600000|2021-06-25 10:06:40|7283.2|7280.4|7283.1|7280.3|7283.2|7280.4|7282.2|7279.4|34
1624615610000|2021-06-25 10:06:50|7283.2|7280.4|7283.1|7280.3|7283.2|7280.4|7282.2|7279.4|29
1624615620000|2021-06-25 10:07:00|7283.2|7280.4|7283.1|7280.3|7283.2|7280.4|7283.1|7280.3|11
1624615630000|2021-06-25 10:07:10|7282.2|7279.4|7278.2|7275.4|7283.1|7280.3|7278.1|7275.3|84
1624615640000|2021-06-25 10:07:20|7278.1|7275.3|7277.1|7274.3|7278.1|7275.3|7277.1|7274.3|68
1624615650000|2021-06-25 10:07:30|7277.6|7274.8|7278.1|7275.3|7279.1|7276.3|7277.6|7274.8|100
1624615660000|2021-06-25 10:07:40|7278.2|7275.4|7279.1|7276.3|7279.2|7276.4|7278.2|7275.4|28
1624615670000|2021-06-25 10:07:50|7278.6|7275.8|7278.1|7275.3|7279.1|7276.3|7277.2|7274.4|20
1624615680000|2021-06-25 10:08:00|7277.7|7274.9|7279.1|7276.3|7280.1|7277.3|7276.2|7273.4|77
1624615690000|2021-06-25 10:08:10|7279.2|7276.4|7280.1|7277.3|7281.1|7278.3|7279.2|7276.4|77
1624615700000|2021-06-25 10:08:20|7280.2|7277.4|7282.2|7279.4|7282.2|7279.4|7279.2|7276.4|53
1624615710000|2021-06-25 10:08:30|7282.1|7279.3|7285.1|7282.3|7285.2|7282.4|7282.1|7279.3|61
1624615720000|2021-06-25 10:08:40|7284.3|7281.5|7285.1|7282.3|7285.5|7282.7|7284.1|7281.3|42
1624615730000|2021-06-25 10:08:50|7284.6|7281.8|7286.1|7283.3|7287.1|7284.3|7284.6|7281.8|28
1624615740000|2021-06-25 10:09:00|7286.2|7283.4|7286.1|7283.3|7286.2|7283.4|7286.1|7283.3|26
1624615750000|2021-06-25 10:09:10|7285.6|7282.8|7285.1|7282.3|7285.6|7282.8|7284.1|7281.3|20
1624615760000|2021-06-25 10:09:20|7284.7|7281.9|7284.1|7281.3|7285.1|7282.3|7284.1|7281.3|12
1624615770000|2021-06-25 10:09:30|||||||||2
1624615780000|2021-06-25 10:09:40|7283.6|7280.8|7284.1|7281.3|7284.1|7281.3|7283.2|7280.4|3
1624615790000|2021-06-25 10:09:50|7283.7|7280.9|7283.1|7280.3|7284.1|7281.3|7283.1|7280.3|11
1624615800000|2021-06-25 10:10:00|7283.6|7280.8|7282.1|7279.3|7283.6|7280.8|7282.1|7279.3|9
1624615810000|2021-06-25 10:10:10|7281.6|7278.8|7282.1|7279.3|7283.1|7280.3|7281.1|7278.3|23
1624615820000|2021-06-25 10:10:20|7281.1|7278.3|7281.1|7278.3|7281.6|7278.8|7281.1|7278.3|10
1624615830000|2021-06-25 10:10:30|7280.6|7277.8|7281.1|7278.3|7281.1|7278.3|7280.2|7277.4|18
1624615840000|2021-06-25 10:10:40|7280.7|7277.9|7281.1|7278.3|7281.1|7278.3|7280.2|7277.4|8
1624615850000|2021-06-25 10:10:50|7280.2|7277.4|7280.1|7277.3|7280.6|7277.8|7280.1|7277.3|4
1624615860000|2021-06-25 10:11:00|7280.2|7277.4|7280.1|7277.3|7280.2|7277.4|7280.1|7277.3|5
1624615870000|2021-06-25 10:11:10|7279.6|7276.8|7279.1|7276.3|7279.6|7276.8|7278.1|7275.3|31
1624615880000|2021-06-25 10:11:20|7278.2|7275.4|7278.1|7275.3|7279.1|7276.3|7278.1|7275.3|11
1624615890000|2021-06-25 10:11:30|7278.2|7275.4|7277.1|7274.3|7279.1|7276.3|7277.1|7274.3|40
1624615900000|2021-06-25 10:11:40|7276.2|7273.4|7277.1|7274.3|7278.1|7275.3|7276.2|7273.4|30
1624615910000|2021-06-25 10:11:50|7277.2|7274.4|7277.7|7274.9|7278.1|7275.3|7277.1|7274.3|9
1624615920000|2021-06-25 10:12:00|7277.6|7274.8|7282.1|7279.3|7283.1|7280.3|7277.1|7274.3|116
1624615930000|2021-06-25 10:12:10|7282.2|7279.4|7281.1|7278.3|7283.1|7280.3|7280.1|7277.3|81
1624615940000|2021-06-25 10:12:20|7281.2|7278.4|7281.6|7278.8|7282.1|7279.3|7281.1|7278.3|21
1624615950000|2021-06-25 10:12:30|7281.1|7278.3|7283.1|7280.3|7284.1|7281.3|7281.1|7278.3|46
1624615960000|2021-06-25 10:12:40|7284|7281.2|7284.1|7281.3|7285.1|7282.3|7284|7281.2|50
1624615970000|2021-06-25 10:12:50|7285.1|7282.3|7283.2|7280.4|7285.2|7282.4|7282.7|7279.9|67
1624615980000|2021-06-25 10:13:00|7284.1|7281.3|7283.1|7280.3|7284.1|7281.3|7282.2|7279.4|16
1624615990000|2021-06-25 10:13:10|7283.2|7280.4|7284.1|7281.3|7285.1|7282.3|7283.1|7280.3|43
1624616000000|2021-06-25 10:13:20|7283.6|7280.8|7284.1|7281.3|7284.1|7281.3|7283.1|7280.3|18
1624616010000|2021-06-25 10:13:30|7283.7|7280.9|7283.1|7280.3|7283.7|7280.9|7283.1|7280.3|3
1624616020000|2021-06-25 10:13:40|7284.1|7281.3|7285.1|7282.3|7285.2|7282.4|7284.1|7281.3|17
1624616030000|2021-06-25 10:13:50|7285.2|7282.4|7285.1|7282.3|7285.6|7282.8|7284.2|7281.4|20
1624616040000|2021-06-25 10:14:00|||||||||8
1624616050000|2021-06-25 10:14:10|7286.1|7283.3|7284.6|7281.8|7286.1|7283.3|7284.2|7281.4|18
1624616060000|2021-06-25 10:14:20|7284.7|7281.9|7284.7|7281.9|7285.1|7282.3|7284.1|7281.3|2
1624616070000|2021-06-25 10:14:30|7284.2|7281.4|7285.1|7282.3|7285.1|7282.3|7284.1|7281.3|43
1624616080000|2021-06-25 10:14:40|7285.6|7282.8|7285.1|7282.3|7286.1|7283.3|7285.1|7282.3|33
1624616090000|2021-06-25 10:14:50|||||||||4
1624616100000|2021-06-25 10:15:00|7284.6|7281.8|7283.1|7280.3|7284.6|7281.8|7282.1|7279.3|37
1624616110000|2021-06-25 10:15:10|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|7281.1|7278.3|3
1624616120000|2021-06-25 10:15:20|7282.1|7279.3|7283.1|7280.3|7283.1|7280.3|7281.2|7278.4|12
1624616130000|2021-06-25 10:15:30|||||||||3
1624616140000|2021-06-25 10:15:40|7283.6|7280.8|7283.1|7280.3|7284.1|7281.3|7283.1|7280.3|19
1624616150000|2021-06-25 10:15:50|7283.2|7280.4|7282.7|7279.9|7283.6|7280.8|7282.6|7279.8|5
1624616160000|2021-06-25 10:16:00|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|7282.6|7279.8|3
1624616170000|2021-06-25 10:16:10|7283.2|7280.4|7283.2|7280.4|7283.3|7280.5|7283.1|7280.3|3
1624616180000|2021-06-25 10:16:20|7283.6|7280.8|7284.6|7281.8|7285.1|7282.3|7283.6|7280.8|10
1624616190000|2021-06-25 10:16:30|7284.7|7281.9|7285.1|7282.3|7285.1|7282.3|7284|7281.2|22
1624616200000|2021-06-25 10:16:40|7285.5|7282.7|7286.1|7283.3|7286.1|7283.3|7285.1|7282.3|12
1624616210000|2021-06-25 10:16:50|7286|7283.2|7285.1|7282.3|7287|7284.2|7285.1|7282.3|34
1624616220000|2021-06-25 10:17:00|7285|7282.2|7284.1|7281.3|7285.1|7282.3|7283.1|7280.3|60
1624616230000|2021-06-25 10:17:10|7284|7281.2|7284.2|7281.4|7284.2|7281.4|7283.2|7280.4|9
1624616240000|2021-06-25 10:17:20|7284.1|7281.3|7285.1|7282.3|7285.1|7282.3|7284.1|7281.3|40
1624616250000|2021-06-25 10:17:30|7285.2|7282.4|7286.5|7283.7|7287.2|7284.4|7285.1|7282.3|35
1624616260000|2021-06-25 10:17:40|7286.6|7283.8|7286.2|7283.4|7287|7284.2|7286.1|7283.3|12
1624616270000|2021-06-25 10:17:50|7286.1|7283.3|7285.5|7282.7|7286.1|7283.3|7285.1|7282.3|20
1624616280000|2021-06-25 10:18:00|7286.1|7283.3|7286.1|7283.3|7286.2|7283.4|7285.1|7282.3|41
1624616290000|2021-06-25 10:18:10|7286|7283.2|7286.1|7283.3|7286.1|7283.3|7286|7283.2|21
1624616300000|2021-06-25 10:18:20|7285.1|7282.3|7287.1|7284.3|7287.1|7284.3|7285.1|7282.3|65
1624616310000|2021-06-25 10:18:30|7287|7284.2|7287.1|7284.3|7287.1|7284.3|7286.2|7283.4|53
1624616320000|2021-06-25 10:18:40|7287.2|7284.4|7288.1|7285.3|7288.6|7285.8|7287.2|7284.4|72
1624616330000|2021-06-25 10:18:50|7289|7286.2|7289.1|7286.3|7289.1|7286.3|7288.6|7285.8|30
1624616340000|2021-06-25 10:19:00|7290|7287.2|7288.6|7285.8|7290|7287.2|7288.1|7285.3|57
1624616350000|2021-06-25 10:19:10|7288.5|7285.7|7289.1|7286.3|7289.1|7286.3|7288.1|7285.3|31
1624616360000|2021-06-25 10:19:20|7289|7286.2|7290|7287.2|7291|7288.2|7289|7286.2|99
1624616370000|2021-06-25 10:19:30|7289.6|7286.8|7289.1|7286.3|7290|7287.2|7289|7286.2|6
1624616380000|2021-06-25 10:19:40|7289|7286.2|7289.1|7286.3|7289.1|7286.3|7288.1|7285.3|23
1624616400000|2021-06-25 10:20:00|7288.1|7285.3|7289|7286.2|7289|7286.2|7288.1|7285.3|11
1624616410000|2021-06-25 10:20:10|7288.6|7285.8|7289|7286.2|7289|7286.2|7288.6|7285.8|5
1624616420000|2021-06-25 10:20:20|7288.6|7285.8|7289|7286.2|7289|7286.2|7288.2|7285.4|6
1624616430000|2021-06-25 10:20:30|7288.2|7285.4|7288.1|7285.3|7288.6|7285.8|7288.1|7285.3|11
1624616440000|2021-06-25 10:20:40|7288.6|7285.8|7288.1|7285.3|7289|7286.2|7288.1|7285.3|6
1624616450000|2021-06-25 10:20:50|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|15
1624616460000|2021-06-25 10:21:00|7289|7286.2|7289.1|7286.3|7289.1|7286.3|7289|7286.2|3
1624616470000|2021-06-25 10:21:10|7290|7287.2|7291|7288.2|7292|7289.2|7289.3|7286.5|53
1624616480000|2021-06-25 10:21:20|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7290.6|7287.8|11
1624616490000|2021-06-25 10:21:30|7291|7288.2|7291.1|7288.3|7292|7289.2|7291|7288.2|36
1624616500000|2021-06-25 10:21:40|7291|7288.2|7291.6|7288.8|7292|7289.2|7291|7288.2|42
1624616510000|2021-06-25 10:21:50|7292|7289.2|7291.1|7288.3|7292|7289.2|7291.1|7288.3|19
1624616520000|2021-06-25 10:22:00|7291.6|7288.8|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|12
1624616530000|2021-06-25 10:22:10|7291|7288.2|7291.1|7288.3|7291.1|7288.3|7291|7288.2|3
1624616540000|2021-06-25 10:22:20|7291|7288.2|7291|7288.2|7291.1|7288.3|7291|7288.2|2
1624616550000|2021-06-25 10:22:30|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7290|7287.2|10
1624616560000|2021-06-25 10:22:40|7291|7288.2|7290.1|7287.3|7291|7288.2|7290.1|7287.3|8
1624616570000|2021-06-25 10:22:50|7291|7288.2|7290.5|7287.7|7291|7288.2|7290.1|7287.3|8
1624616580000|2021-06-25 10:23:00|7291|7288.2|7288.2|7285.4|7291|7288.2|7288|7285.2|34
1624616590000|2021-06-25 10:23:10|7288.1|7285.3|7289.1|7286.3|7289.2|7286.4|7288.1|7285.3|29
1624616600000|2021-06-25 10:23:20|7289.2|7286.4|7289.1|7286.3|7290.1|7287.3|7289|7286.2|24
1624616610000|2021-06-25 10:23:30|7289.2|7286.4|7289.1|7286.3|7289.2|7286.4|7289|7286.2|7
1624616620000|2021-06-25 10:23:40|7289|7286.2|7289|7286.2|7289.1|7286.3|7289|7286.2|0
1624616630000|2021-06-25 10:23:50|7288.2|7285.4|7288.1|7285.3|7288.6|7285.8|7288|7285.2|14
1624616640000|2021-06-25 10:24:00|7287.2|7284.4|7288|7285.2|7288.1|7285.3|7287.2|7284.4|16
1624616650000|2021-06-25 10:24:10|7287.2|7284.4|7288.6|7285.8|7290|7287.2|7287.2|7284.4|52
1624616660000|2021-06-25 10:24:20|7288.1|7285.3|7288|7285.2|7288.1|7285.3|7287|7284.2|4
1624616670000|2021-06-25 10:24:30|7288.1|7285.3|7287.1|7284.3|7288.1|7285.3|7286.1|7283.3|50
1624616680000|2021-06-25 10:24:40|7287|7284.2|7287|7284.2|7287.1|7284.3|7287|7284.2|1
1624616690000|2021-06-25 10:24:50|7287.1|7284.3|7287.1|7284.3|7287.6|7284.8|7287|7284.2|6
1624616700000|2021-06-25 10:25:00|7287.2|7284.4|7287.6|7284.8|7288.1|7285.3|7287.1|7284.3|6
1624616710000|2021-06-25 10:25:10|7287.2|7284.4|7288|7285.2|7288.1|7285.3|7287.2|7284.4|5
1624616720000|2021-06-25 10:25:20|7288.1|7285.3|7287.6|7284.8|7288.1|7285.3|7287.1|7284.3|3
1624616730000|2021-06-25 10:25:30|7287.2|7284.4|7287.1|7284.3|7287.2|7284.4|7287.1|7284.3|1
1624616740000|2021-06-25 10:25:40|7286.2|7283.4|7288.1|7285.3|7288.2|7285.4|7286.2|7283.4|30
1624616750000|2021-06-25 10:25:50|7288.5|7285.7|7289|7286.2|7289|7286.2|7288.1|7285.3|11
1624616760000|2021-06-25 10:26:00|7288.5|7285.7|7288.5|7285.7|7289|7286.2|7288.1|7285.3|2
1624616770000|2021-06-25 10:26:10|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|0
1624616780000|2021-06-25 10:26:20|7288.2|7285.4|7290.1|7287.3|7290.1|7287.3|7288.2|7285.4|12
1624616790000|2021-06-25 10:26:30|7289.2|7286.4|7289.1|7286.3|7290.1|7287.3|7289.1|7286.3|16
1624616800000|2021-06-25 10:26:40|||||||||6
1624616810000|2021-06-25 10:26:50|7289|7286.2|7289.1|7286.3|7289.1|7286.3|7289|7286.2|12
1624616820000|2021-06-25 10:27:00|7289.5|7286.7|7289.1|7286.3|7289.5|7286.7|7289.1|7286.3|3
1624616830000|2021-06-25 10:27:10|7289|7286.2|7289|7286.2|7289.1|7286.3|7289|7286.2|3
1624616840000|2021-06-25 10:27:20|7289.1|7286.3|7290.1|7287.3|7291|7288.2|7289.1|7286.3|23
1624616850000|2021-06-25 10:27:30|7290|7287.2|7290.1|7287.3|7290.1|7287.3|7289.5|7286.7|8
1624616860000|2021-06-25 10:27:40|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|5
1624616870000|2021-06-25 10:27:50|7291|7288.2|7291|7288.2|7291|7288.2|7290.1|7287.3|2
1624616880000|2021-06-25 10:28:00|7290.2|7287.4|7290.5|7287.7|7290.5|7287.7|7290.1|7287.3|19
1624616890000|2021-06-25 10:28:10|7291|7288.2|7290.5|7287.7|7291|7288.2|7290.1|7287.3|2
1624616900000|2021-06-25 10:28:20|7290.6|7287.8|7290.5|7287.7|7291|7288.2|7290.1|7287.3|6
1624616910000|2021-06-25 10:28:30|7291|7288.2|7290.5|7287.7|7291|7288.2|7290.1|7287.3|3
1624616920000|2021-06-25 10:28:40|7291|7288.2|7291.1|7288.3|7292|7289.2|7291|7288.2|19
1624616930000|2021-06-25 10:28:50|7291|7288.2|7290.5|7287.7|7291|7288.2|7290.1|7287.3|10
1624616940000|2021-06-25 10:29:00|7290.1|7287.3|7290.1|7287.3|7290.6|7287.8|7290.1|7287.3|15
1624616950000|2021-06-25 10:29:10|7290.6|7287.8|7291.1|7288.3|7292|7289.2|7290.1|7287.3|24
1624616960000|2021-06-25 10:29:20|7291.6|7288.8|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|6
1624616970000|2021-06-25 10:29:30|7293.1|7290.3|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|28
1624616980000|2021-06-25 10:29:40|7292.9|7290.1|7292.1|7289.3|7292.9|7290.1|7291.1|7288.3|17
1624616990000|2021-06-25 10:29:50|7292|7289.2|7292.1|7289.3|7292.1|7289.3|7292|7289.2|2
1624617000000|2021-06-25 10:30:00|7291.1|7288.3|7292.1|7289.3|7292.1|7289.3|7291.1|7288.3|8
1624617010000|2021-06-25 10:30:10|7292.2|7289.4|7292.1|7289.3|7292.2|7289.4|7292.1|7289.3|0
1624617020000|2021-06-25 10:30:20|7293|7290.2|7292.5|7289.7|7293.1|7290.3|7292.1|7289.3|14
1624617030000|2021-06-25 10:30:30|7293|7290.2|7292.1|7289.3|7293|7290.2|7292.1|7289.3|9
1624617040000|2021-06-25 10:30:40|7292|7289.2|7292.1|7289.3|7292.1|7289.3|7292|7289.2|6
1624617050000|2021-06-25 10:30:50|7292|7289.2|7291.1|7288.3|7292|7289.2|7291|7288.2|10
1624617060000|2021-06-25 10:31:00|7291|7288.2|7290.1|7287.3|7291.1|7288.3|7290.1|7287.3|29
1624617070000|2021-06-25 10:31:10|||||||||7
1624617080000|2021-06-25 10:31:20|||||||||2
1624617090000|2021-06-25 10:31:30|||||||||2
1624617100000|2021-06-25 10:31:40|||||||||1
1624617120000|2021-06-25 10:32:00|7290|7287.2|7290.1|7287.3|7290.2|7287.4|7290|7287.2|29
1624617130000|2021-06-25 10:32:10|7290.2|7287.4|7290.1|7287.3|7290.6|7287.8|7290|7287.2|4
1624617140000|2021-06-25 10:32:20|||||||||4
1624617150000|2021-06-25 10:32:30|7290|7287.2|7288.5|7285.7|7290.1|7287.3|7288.1|7285.3|27
1624617160000|2021-06-25 10:32:40|7288.9|7286.1|7288.1|7285.3|7289|7286.2|7288.1|7285.3|1
1624617170000|2021-06-25 10:32:50|7288|7285.2|7289|7286.2|7289|7286.2|7287.2|7284.4|16
1624617180000|2021-06-25 10:33:00|||||||||11
1624617190000|2021-06-25 10:33:10|7289.1|7286.3|7288.1|7285.3|7289.1|7286.3|7288.1|7285.3|29
1624617200000|2021-06-25 10:33:20|7287.1|7284.3|7288.1|7285.3|7288.1|7285.3|7287.1|7284.3|7
1624617210000|2021-06-25 10:33:30|7287.2|7284.4|7288.1|7285.3|7288.1|7285.3|7287.2|7284.4|1
1624617220000|2021-06-25 10:33:40|7287.7|7284.9|7287.1|7284.3|7288.1|7285.3|7287.1|7284.3|1
1624617230000|2021-06-25 10:33:50|7286.1|7283.3|7287.2|7284.4|7287.2|7284.4|7286.1|7283.3|24
1624617240000|2021-06-25 10:34:00|7288|7285.2|7288.1|7285.3|7288.1|7285.3|7287.2|7284.4|8
1624617250000|2021-06-25 10:34:10|7287.7|7284.9|7288.1|7285.3|7288.1|7285.3|7287.2|7284.4|3
1624617260000|2021-06-25 10:34:20|7287.7|7284.9|7287.6|7284.8|7287.7|7284.9|7287.2|7284.4|2
1624617270000|2021-06-25 10:34:30|7287.7|7284.9|7287.1|7284.3|7287.7|7284.9|7287.1|7284.3|1
1624617290000|2021-06-25 10:34:50|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|0
1624617300000|2021-06-25 10:35:00|7287.1|7284.3|7295.9|7293.1|7298|7295.2|7286.2|7283.4|393
1624617310000|2021-06-25 10:35:10|7295.4|7292.6|7294.9|7292.1|7295.4|7292.6|7294.1|7291.3|38
1624617320000|2021-06-25 10:35:20|7295|7292.2|7294.9|7292.1|7295.5|7292.7|7294.9|7292.1|28
1624617330000|2021-06-25 10:35:30|7295|7292.2|7294|7291.2|7295|7292.2|7293.2|7290.4|44
1624617340000|2021-06-25 10:35:40|7293.9|7291.1|7294.9|7292.1|7295|7292.2|7293.9|7291.1|21
1624617350000|2021-06-25 10:35:50|7294.5|7291.7|7294.9|7292.1|7294.9|7292.1|7294.5|7291.7|5
1624617360000|2021-06-25 10:36:00|7294.5|7291.7|7294.9|7292.1|7294.9|7292.1|7294.5|7291.7|10
1624617370000|2021-06-25 10:36:10|||||||||4
1624617380000|2021-06-25 10:36:20|7294|7291.2|7294.5|7291.7|7294.9|7292.1|7294|7291.2|13
1624617390000|2021-06-25 10:36:30|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|3
1624617400000|2021-06-25 10:36:40|7294|7291.2|7294|7291.2|7294.9|7292.1|7293.9|7291.1|11
1624617410000|2021-06-25 10:36:50|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|8
1624617420000|2021-06-25 10:37:00|7293|7290.2|7294.9|7292.1|7294.9|7292.1|7292.9|7290.1|40
1624617430000|2021-06-25 10:37:10|7295.4|7292.6|7295.9|7293.1|7295.9|7293.1|7294.9|7292.1|22
1624617440000|2021-06-25 10:37:20|7295.5|7292.7|7295.9|7293.1|7295.9|7293.1|7295.5|7292.7|8
1624617450000|2021-06-25 10:37:30|7296|7293.2|7295.9|7293.1|7296.9|7294.1|7295.9|7293.1|25
1624617460000|2021-06-25 10:37:40|||||||||6
1624617470000|2021-06-25 10:37:50|7295.5|7292.7|7295.9|7293.1|7296|7293.2|7295|7292.2|28
1624617480000|2021-06-25 10:38:00|7296|7293.2|7297|7294.2|7297.4|7294.6|7296|7293.2|35
1624617490000|2021-06-25 10:38:10|7296.9|7294.1|7298.9|7296.1|7298.9|7296.1|7296.9|7294.1|55
1624617500000|2021-06-25 10:38:20|7298.4|7295.6|7297.9|7295.1|7298.9|7296.1|7297.9|7295.1|16
1624617510000|2021-06-25 10:38:30|7298.8|7296|7298.9|7296.1|7299|7296.2|7298|7295.2|54
1624617520000|2021-06-25 10:38:40|7299|7296.2|7300.9|7298.1|7300.9|7298.1|7298.9|7296.1|71
1624617530000|2021-06-25 10:38:50|7301|7298.2|7300|7297.2|7301|7298.2|7300|7297.2|35
1624617540000|2021-06-25 10:39:00|7300.4|7297.6|7300.9|7298.1|7300.9|7298.1|7300|7297.2|4
1624617550000|2021-06-25 10:39:10|7300.5|7297.7|7299.9|7297.1|7300.5|7297.7|7299|7296.2|15
1624617560000|2021-06-25 10:39:20|7300|7297.2|7299.9|7297.1|7300|7297.2|7299.9|7297.1|2
1624617570000|2021-06-25 10:39:30|7299.4|7296.6|7299.9|7297.1|7300|7297.2|7298|7295.2|38
1624617580000|2021-06-25 10:39:40|7299|7296.2|7299|7296.2|7299.4|7296.6|7298.9|7296.1|12
1624617590000|2021-06-25 10:39:50|7299.4|7296.6|7299.9|7297.1|7300|7297.2|7298.9|7296.1|16
1624617600000|2021-06-25 10:40:00|7299.8|7297|7299.9|7297.1|7300|7297.2|7299.8|7297|11
1624617610000|2021-06-25 10:40:10|7299.8|7297|7299.9|7297.1|7299.9|7297.1|7298.9|7296.1|20
1624617620000|2021-06-25 10:40:20|7299.8|7297|7299|7296.2|7299.9|7297.1|7298.9|7296.1|9
1624617630000|2021-06-25 10:40:30|7298.9|7296.1|7298.9|7296.1|7299.9|7297.1|7298.9|7296.1|8
1624617640000|2021-06-25 10:40:40|7299|7296.2|7299.4|7296.6|7299.9|7297.1|7299|7296.2|6
1624617650000|2021-06-25 10:40:50|7299.9|7297.1|7300|7297.2|7300|7297.2|7299.9|7297.1|1
1624617660000|2021-06-25 10:41:00|7300.4|7297.6|7299.8|7297|7300.8|7298|7299.8|7297|8
1624617670000|2021-06-25 10:41:10|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|3
1624617680000|2021-06-25 10:41:20|7300|7297.2|7299.9|7297.1|7300|7297.2|7299.9|7297.1|3
1624617690000|2021-06-25 10:41:30|7299.8|7297|7299.9|7297.1|7299.9|7297.1|7298.9|7296.1|19
1624617700000|2021-06-25 10:41:40|7299.5|7296.7|7298.9|7296.1|7299.5|7296.7|7298.9|7296.1|9
1624617710000|2021-06-25 10:41:50|7298.1|7295.3|7297.9|7295.1|7298.9|7296.1|7297.9|7295.1|31
1624617720000|2021-06-25 10:42:00|7297.8|7295|7298|7295.2|7298|7295.2|7297|7294.2|10
1624617730000|2021-06-25 10:42:10|||||||||2
1624617740000|2021-06-25 10:42:20|7297.9|7295.1|7298|7295.2|7298|7295.2|7297.9|7295.1|2
1624617750000|2021-06-25 10:42:30|7298.8|7296|7298.9|7296.1|7299|7296.2|7298.8|7296|5
1624617760000|2021-06-25 10:42:40|7298|7295.2|7298.9|7296.1|7298.9|7296.1|7298|7295.2|26
1624617770000|2021-06-25 10:42:50|7298.4|7295.6|7298|7295.2|7298.4|7295.6|7298|7295.2|4
1624617780000|2021-06-25 10:43:00|7297.9|7295.1|7298|7295.2|7298|7295.2|7297.9|7295.1|7
1624617790000|2021-06-25 10:43:10|7297.9|7295.1|7298.9|7296.1|7298.9|7296.1|7297.9|7295.1|20
1624617800000|2021-06-25 10:43:20|7298.5|7295.7|7298|7295.2|7298.5|7295.7|7298|7295.2|3
1624617810000|2021-06-25 10:43:30|7298.4|7295.6|7297.9|7295.1|7298.9|7296.1|7297.9|7295.1|5
1624617830000|2021-06-25 10:43:50|7297|7294.2|7297.9|7295.1|7297.9|7295.1|7297|7294.2|7
1624617840000|2021-06-25 10:44:00|7298|7295.2|7298|7295.2|7298|7295.2|7297.9|7295.1|3
1624617860000|2021-06-25 10:44:20|||||||||2
1624617870000|2021-06-25 10:44:30|7298.1|7295.3|7298.9|7296.1|7299|7296.2|7298.1|7295.3|2
1624617880000|2021-06-25 10:44:40|7299|7296.2|7299|7296.2|7299.9|7297.1|7299|7296.2|12
1624617890000|2021-06-25 10:44:50|7298.5|7295.7|7298.9|7296.1|7298.9|7296.1|7298.5|7295.7|2
1624617900000|2021-06-25 10:45:00|7298.1|7295.3|7297.9|7295.1|7298.5|7295.7|7297|7294.2|31
1624617910000|2021-06-25 10:45:10|7297.1|7294.3|7297.9|7295.1|7297.9|7295.1|7297|7294.2|11
1624617920000|2021-06-25 10:45:20|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|4
1624617930000|2021-06-25 10:45:30|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7
1624617940000|2021-06-25 10:45:40|7296.1|7293.3|7296|7293.2|7296.1|7293.3|7296|7293.2|18
1624617950000|2021-06-25 10:45:50|7296.8|7294|7297|7294.2|7297.8|7295|7296.8|7294|19
1624617960000|2021-06-25 10:46:00|7297.5|7294.7|7297|7294.2|7297.5|7294.7|7297|7294.2|6
1624617970000|2021-06-25 10:46:10|7297.1|7294.3|7297.9|7295.1|7298|7295.2|7297.1|7294.3|5
1624617980000|2021-06-25 10:46:20|7297.5|7294.7|7297|7294.2|7297.9|7295.1|7297|7294.2|4
1624617990000|2021-06-25 10:46:30|||||||||3
1624618000000|2021-06-25 10:46:40|7296.9|7294.1|7297|7294.2|7297|7294.2|7296.9|7294.1|1
1624618020000|2021-06-25 10:47:00|7296.5|7293.7|7297|7294.2|7297|7294.2|7296.5|7293.7|8
1624618030000|2021-06-25 10:47:10|7296.9|7294.1|7297|7294.2|7297|7294.2|7296.5|7293.7|31
1624618040000|2021-06-25 10:47:20|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|1
1624618060000|2021-06-25 10:47:40|7297|7294.2|7297|7294.2|7297|7294.2|7296.9|7294.1|3
1624618070000|2021-06-25 10:47:50|7297.8|7295|7297.9|7295.1|7297.9|7295.1|7297.8|7295|11
1624618080000|2021-06-25 10:48:00|7297.8|7295|7297|7294.2|7297.8|7295|7297|7294.2|5
1624618090000|2021-06-25 10:48:10|7297.8|7295|7297.4|7294.6|7297.9|7295.1|7297.4|7294.6|4
1624618100000|2021-06-25 10:48:20|7297.8|7295|7298|7295.2|7298.9|7296.1|7297.8|7295|16
1624618110000|2021-06-25 10:48:30|||||||||3
1624618120000|2021-06-25 10:48:40|7297.9|7295.1|7297.8|7295|7298|7295.2|7297.8|7295|1
1624618130000|2021-06-25 10:48:50|7297.9|7295.1|7297.9|7295.1|7298|7295.2|7297.9|7295.1|1
1624618140000|2021-06-25 10:49:00|7298|7295.2|7297.9|7295.1|7298|7295.2|7297.9|7295.1|0
1624618150000|2021-06-25 10:49:10|||||||||2
1624618160000|2021-06-25 10:49:20|7297.8|7295|7297.9|7295.1|7297.9|7295.1|7297.8|7295|16
1624618170000|2021-06-25 10:49:30|7298|7295.2|7297.9|7295.1|7298|7295.2|7297.9|7295.1|0
1624618180000|2021-06-25 10:49:40|7298.8|7296|7298.9|7296.1|7298.9|7296.1|7298.8|7296|17
1624618190000|2021-06-25 10:49:50|7298.8|7296|7298.9|7296.1|7299.8|7297|7298.8|7296|85
1624618200000|2021-06-25 10:50:00|7298.8|7296|7297.5|7294.7|7298.9|7296.1|7297.5|7294.7|52
1624618210000|2021-06-25 10:50:10|7297.1|7294.3|7297.9|7295.1|7297.9|7295.1|7297|7294.2|47
1624618220000|2021-06-25 10:50:20|7298.3|7295.5|7297.9|7295.1|7298.9|7296.1|7297|7294.2|29
1624618230000|2021-06-25 10:50:30|7298|7295.2|7297.9|7295.1|7298|7295.2|7297|7294.2|21
1624618240000|2021-06-25 10:50:40|||||||||3
1624618250000|2021-06-25 10:50:50|7297.8|7295|7296.9|7294.1|7297.8|7295|7296.9|7294.1|8
1624618260000|2021-06-25 10:51:00|7297|7294.2|7297.9|7295.1|7297.9|7295.1|7297|7294.2|9
1624618270000|2021-06-25 10:51:10|7298|7295.2|7297.9|7295.1|7298|7295.2|7297.9|7295.1|0
1624618280000|2021-06-25 10:51:20|7299|7296.2|7298.9|7296.1|7299|7296.2|7298.9|7296.1|9
1624618300000|2021-06-25 10:51:40|7299.9|7297.1|7299.9|7297.1|7300|7297.2|7299.9|7297.1|20
1624618310000|2021-06-25 10:51:50|7299.5|7296.7|7301.9|7299.1|7302|7299.2|7299.4|7296.6|30
1624618320000|2021-06-25 10:52:00|7302.7|7299.9|7303|7300.2|7304|7301.2|7302.7|7299.9|58
1624618330000|2021-06-25 10:52:10|7303.4|7300.6|7304.9|7302.1|7304.9|7302.1|7303.4|7300.6|35
1624618340000|2021-06-25 10:52:20|7304.8|7302|7303.9|7301.1|7304.9|7302.1|7303.9|7301.1|22
1624618350000|2021-06-25 10:52:30|7303.8|7301|7303|7300.2|7303.8|7301|7303|7300.2|15
1624618360000|2021-06-25 10:52:40|7303.9|7301.1|7303.9|7301.1|7304|7301.2|7303.9|7301.1|6
1624618370000|2021-06-25 10:52:50|||||||||11
1624618380000|2021-06-25 10:53:00|7304.8|7302|7304.9|7302.1|7304.9|7302.1|7304.8|7302|4
1624618390000|2021-06-25 10:53:10|7305|7302.2|7304.9|7302.1|7305|7302.2|7303.9|7301.1|26
1624618400000|2021-06-25 10:53:20|7305|7302.2|7305.9|7303.1|7306.4|7303.6|7304.9|7302.1|37
1624618410000|2021-06-25 10:53:30|7305.8|7303|7305.9|7303.1|7305.9|7303.1|7305|7302.2|14
1624618420000|2021-06-25 10:53:40|7304.9|7302.1|7304.9|7302.1|7305|7302.2|7304.9|7302.1|11
1624618430000|2021-06-25 10:53:50|7305|7302.2|7307.9|7305.1|7309|7306.2|7305|7302.2|109
1624618440000|2021-06-25 10:54:00|7307.8|7305|7306.9|7304.1|7307.9|7305.1|7306.9|7304.1|42
1624618450000|2021-06-25 10:54:10|7306|7303.2|7305.9|7303.1|7306|7303.2|7305.9|7303.1|19
1624618460000|2021-06-25 10:54:20|7305.8|7303|7304.9|7302.1|7305.9|7303.1|7304.9|7302.1|32
1624618470000|2021-06-25 10:54:30|7304.8|7302|7304.9|7302.1|7304.9|7302.1|7304.8|7302|7
1624618480000|2021-06-25 10:54:40|7305.7|7302.9|7304.9|7302.1|7305.8|7303|7304.8|7302|12
1624618490000|2021-06-25 10:54:50|7305.3|7302.5|7304.9|7302.1|7305.8|7303|7304.9|7302.1|35
1624618500000|2021-06-25 10:55:00|||||||||6
1624618510000|2021-06-25 10:55:10|||||||||1
1624618520000|2021-06-25 10:55:20|7304.8|7302|7304|7301.2|7304.8|7302|7304|7301.2|18
1624618530000|2021-06-25 10:55:30|7303.9|7301.1|7304.8|7302|7304.9|7302.1|7303.9|7301.1|17
1624618540000|2021-06-25 10:55:40|7304.9|7302.1|7305.9|7303.1|7305.9|7303.1|7304.9|7302.1|10
1624618550000|2021-06-25 10:55:50|7305.8|7303|7305.9|7303.1|7305.9|7303.1|7305.8|7303|2
1624618560000|2021-06-25 10:56:00|7305.8|7303|7305.8|7303|7305.9|7303.1|7305.8|7303|6
1624618570000|2021-06-25 10:56:10|7305.9|7303.1|7304.9|7302.1|7305.9|7303.1|7304.9|7302.1|6
1624618580000|2021-06-25 10:56:20|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.8|7303|6
1624618590000|2021-06-25 10:56:30|7306.3|7303.5|7306.8|7304|7306.9|7304.1|7305.9|7303.1|14
1624618600000|2021-06-25 10:56:40|7306.9|7304.1|7306.9|7304.1|7307.8|7305|7306.9|7304.1|6
1624618610000|2021-06-25 10:56:50|7307|7304.2|7306.9|7304.1|7307.8|7305|7306.8|7304|4
1624618620000|2021-06-25 10:57:00|7306|7303.2|7305.8|7303|7306.8|7304|7305|7302.2|17
1624618630000|2021-06-25 10:57:10|7305.4|7302.6|7304.8|7302|7305.8|7303|7304.4|7301.6|11
1624618640000|2021-06-25 10:57:20|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.8|7302|2
1624618650000|2021-06-25 10:57:30|7304.8|7302|7304.8|7302|7304.9|7302.1|7304.3|7301.5|1
1624618660000|2021-06-25 10:57:40|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.8|7302|2
1624618670000|2021-06-25 10:57:50|7305.7|7302.9|7305.9|7303.1|7305.9|7303.1|7304.9|7302.1|24
1624618680000|2021-06-25 10:58:00|7305.8|7303|7305.9|7303.1|7305.9|7303.1|7305.8|7303|2
1624618690000|2021-06-25 10:58:10|7306.8|7304|7303.9|7301.1|7306.8|7304|7302.8|7300|91
1624618700000|2021-06-25 10:58:20|7303.8|7301|7303.9|7301.1|7303.9|7301.1|7303.8|7301|8
1624618710000|2021-06-25 10:58:30|7303.8|7301|7303.9|7301.1|7303.9|7301.1|7303.3|7300.5|15
1624618720000|2021-06-25 10:58:40|7304.4|7301.6|7303.9|7301.1|7304.8|7302|7303.9|7301.1|7
1624618730000|2021-06-25 10:58:50|7303.8|7301|7303.9|7301.1|7304.4|7301.6|7303.8|7301|1
1624618740000|2021-06-25 10:59:00|7304.4|7301.6|7304.4|7301.6|7304.9|7302.1|7303.9|7301.1|13
1624618750000|2021-06-25 10:59:10|7304.8|7302|7304.9|7302.1|7304.9|7302.1|7304.8|7302|2
1624618760000|2021-06-25 10:59:20|7304.8|7302|7304.3|7301.5|7304.8|7302|7304.3|7301.5|5
1624618770000|2021-06-25 10:59:30|7304.8|7302|7302.9|7300.1|7304.8|7302|7302.9|7300.1|8
1624618780000|2021-06-25 10:59:40|7303|7300.2|7304.8|7302|7304.9|7302.1|7303|7300.2|7
1624618790000|2021-06-25 10:59:50|7304.9|7302.1|7305.9|7303.1|7305.9|7303.1|7304.9|7302.1|33
1624618800000|2021-06-25 11:00:00|7305.4|7302.6|7305.9|7303.1|7305.9|7303.1|7304.8|7302|28
1624618810000|2021-06-25 11:00:10|7305.8|7303|7306|7303.2|7306|7303.2|7305.8|7303|10
1624618820000|2021-06-25 11:00:20|7305.9|7303.1|7305.9|7303.1|7306|7303.2|7304.9|7302.1|36
1624618830000|2021-06-25 11:00:30|7305.8|7303|7305|7302.2|7305.9|7303.1|7304.9|7302.1|11
1624618840000|2021-06-25 11:00:40|7304.9|7302.1|7305.9|7303.1|7306|7303.2|7304.9|7302.1|3
1624618850000|2021-06-25 11:00:50|7305.1|7302.3|7304|7301.2|7305.5|7302.7|7303.9|7301.1|11
1624618860000|2021-06-25 11:01:00|7303.9|7301.1|7302.9|7300.1|7303.9|7301.1|7302.9|7300.1|11
1624618870000|2021-06-25 11:01:10|7303|7300.2|7303|7300.2|7303.9|7301.1|7303|7300.2|7
1624618880000|2021-06-25 11:01:20|7303.4|7300.6|7303.9|7301.1|7304|7301.2|7303.4|7300.6|18
1624618890000|2021-06-25 11:01:30|7303|7300.2|7302.9|7300.1|7303|7300.2|7302.9|7300.1|21
1624618900000|2021-06-25 11:01:40|7303.9|7301.1|7302.9|7300.1|7303.9|7301.1|7302.9|7300.1|19
1624618910000|2021-06-25 11:01:50|7303|7300.2|7303|7300.2|7303.9|7301.1|7303|7300.2|7
1624618920000|2021-06-25 11:02:00|7302.9|7300.1|7303|7300.2|7303.9|7301.1|7302.9|7300.1|9
1624618930000|2021-06-25 11:02:10|7302.9|7300.1|7302.9|7300.1|7303|7300.2|7302.9|7300.1|1
1624618940000|2021-06-25 11:02:20|7303|7300.2|7304|7301.2|7304|7301.2|7302.9|7300.1|9
1624618950000|2021-06-25 11:02:30|7305|7302.2|7304.9|7302.1|7305|7302.2|7304.8|7302|8
1624618960000|2021-06-25 11:02:40|||||||||2
1624618970000|2021-06-25 11:02:50|7305|7302.2|7304.9|7302.1|7305.4|7302.6|7304.9|7302.1|9
1624618980000|2021-06-25 11:03:00|7305|7302.2|7305|7302.2|7305|7302.2|7304.9|7302.1|2
1624618990000|2021-06-25 11:03:10|7304.9|7302.1|7304.5|7301.7|7304.9|7302.1|7303.9|7301.1|14
1624619000000|2021-06-25 11:03:20|7304|7301.2|7303.9|7301.1|7304.8|7302|7303.9|7301.1|2
1624619010000|2021-06-25 11:03:30|||||||||10
1624619020000|2021-06-25 11:03:40|7304|7301.2|7303.9|7301.1|7304|7301.2|7303|7300.2|10
1624619030000|2021-06-25 11:03:50|7304|7301.2|7304.9|7302.1|7304.9|7302.1|7303.9|7301.1|13
1624619040000|2021-06-25 11:04:00|7305|7302.2|7305|7302.2|7305|7302.2|7304.9|7302.1|20
1624619050000|2021-06-25 11:04:10|||||||||1
1624619060000|2021-06-25 11:04:20|7304.9|7302.1|7304.9|7302.1|7305|7302.2|7304.9|7302.1|2
1624619070000|2021-06-25 11:04:30|7304.8|7302|7304.9|7302.1|7305|7302.2|7304.8|7302|10
1624619080000|2021-06-25 11:04:40|7305|7302.2|7304.9|7302.1|7305|7302.2|7304.9|7302.1|1
1624619090000|2021-06-25 11:04:50|7305|7302.2|7305.9|7303.1|7305.9|7303.1|7305|7302.2|27
1624619100000|2021-06-25 11:05:00|7305.8|7303|7305.8|7303|7305.9|7303.1|7305.4|7302.6|12
1624619110000|2021-06-25 11:05:10|7305.4|7302.6|7304.9|7302.1|7305.4|7302.6|7304|7301.2|28
1624619120000|2021-06-25 11:05:20|7304.8|7302|7304.8|7302|7304.9|7302.1|7304.8|7302|5
1624619130000|2021-06-25 11:05:30|7304.4|7301.6|7303.9|7301.1|7304.8|7302|7303.9|7301.1|14
1624619140000|2021-06-25 11:05:40|7303.8|7301|7302|7299.2|7303.9|7301.1|7301.9|7299.1|24
1624619150000|2021-06-25 11:05:50|7301.9|7299.1|7301.9|7299.1|7302.9|7300.1|7301.9|7299.1|18
1624619160000|2021-06-25 11:06:00|||||||||3
1624619170000|2021-06-25 11:06:10|7302|7299.2|7301.9|7299.1|7302|7299.2|7301|7298.2|33
1624619180000|2021-06-25 11:06:20|7301.8|7299|7302.9|7300.1|7302.9|7300.1|7301.8|7299|17
1624619190000|2021-06-25 11:06:30|7303.5|7300.7|7302.9|7300.1|7303.5|7300.7|7302.9|7300.1|7
1624619200000|2021-06-25 11:06:40|7303|7300.2|7303.9|7301.1|7304|7301.2|7303|7300.2|15
1624619210000|2021-06-25 11:06:50|7303|7300.2|7303.9|7301.1|7304|7301.2|7303|7300.2|4
1624619220000|2021-06-25 11:07:00|7304|7301.2|7305.9|7303.1|7305.9|7303.1|7304|7301.2|16
1624619230000|2021-06-25 11:07:10|7306.7|7303.9|7305.9|7303.1|7306.7|7303.9|7305.9|7303.1|6
1624619240000|2021-06-25 11:07:20|7305|7302.2|7306.9|7304.1|7306.9|7304.1|7304.9|7302.1|16
1624619250000|2021-06-25 11:07:30|7306.8|7304|7305.9|7303.1|7306.8|7304|7305.9|7303.1|6
1624619260000|2021-06-25 11:07:40|7306|7303.2|7306.9|7304.1|7306.9|7304.1|7305.9|7303.1|6
1624619270000|2021-06-25 11:07:50|7307|7304.2|7306.9|7304.1|7307|7304.2|7306.9|7304.1|14
1624619280000|2021-06-25 11:08:00|7306|7303.2|7306.9|7304.1|7306.9|7304.1|7305.9|7303.1|11
1624619290000|2021-06-25 11:08:10|7307|7304.2|7307.4|7304.6|7307.9|7305.1|7306.9|7304.1|26
1624619300000|2021-06-25 11:08:20|7307.3|7304.5|7306.9|7304.1|7307.3|7304.5|7306.9|7304.1|4
1624619310000|2021-06-25 11:08:30|||||||||2
1624619320000|2021-06-25 11:08:40|7305.9|7303.1|7305.9|7303.1|7306.8|7304|7305.9|7303.1|7
1624619330000|2021-06-25 11:08:50|7306|7303.2|7306.9|7304.1|7306.9|7304.1|7305.9|7303.1|4
1624619340000|2021-06-25 11:09:00|7306.5|7303.7|7306.9|7304.1|7306.9|7304.1|7305.9|7303.1|3
1624619350000|2021-06-25 11:09:10|7306.8|7304|7305.9|7303.1|7306.8|7304|7305.9|7303.1|2
1624619360000|2021-06-25 11:09:20|7306.3|7303.5|7306.9|7304.1|7306.9|7304.1|7306.3|7303.5|3
1624619370000|2021-06-25 11:09:30|7306.5|7303.7|7306.9|7304.1|7306.9|7304.1|7306.4|7303.6|11
1624619380000|2021-06-25 11:09:40|7306.8|7304|7305.9|7303.1|7306.8|7304|7305.9|7303.1|5
1624619390000|2021-06-25 11:09:50|||||||||2
1624619400000|2021-06-25 11:10:00|||||||||8
1624619410000|2021-06-25 11:10:10|||||||||4
1624619420000|2021-06-25 11:10:20|7306.7|7303.9|7306.9|7304.1|7306.9|7304.1|7306.7|7303.9|5
1624619430000|2021-06-25 11:10:30|7307|7304.2|7307.9|7305.1|7307.9|7305.1|7307|7304.2|18
1624619440000|2021-06-25 11:10:40|7307.8|7305|7307.3|7304.5|7307.9|7305.1|7306.9|7304.1|22
1624619450000|2021-06-25 11:10:50|7306.9|7304.1|7307.9|7305.1|7307.9|7305.1|7306.9|7304.1|11
1624619460000|2021-06-25 11:11:00|7307.8|7305|7307.9|7305.1|7308.8|7306|7307.8|7305|43
1624619470000|2021-06-25 11:11:10|||||||||1
1624619480000|2021-06-25 11:11:20|||||||||2
1624619500000|2021-06-25 11:11:40|7307.8|7305|7306.9|7304.1|7307.8|7305|7306.9|7304.1|21
1624619510000|2021-06-25 11:11:50|7307|7304.2|7306.9|7304.1|7307|7304.2|7306.9|7304.1|6
1624619520000|2021-06-25 11:12:00|7306.8|7304|7307.9|7305.1|7307.9|7305.1|7306.8|7304|10
1624619530000|2021-06-25 11:12:10|7307.8|7305|7306.9|7304.1|7307.8|7305|7306.9|7304.1|9
1624619540000|2021-06-25 11:12:20|7307|7304.2|7306.9|7304.1|7307.4|7304.6|7306.9|7304.1|7
1624619550000|2021-06-25 11:12:30|7307|7304.2|7306.9|7304.1|7307|7304.2|7306.9|7304.1|3
1624619570000|2021-06-25 11:12:50|7306.8|7304|7306|7303.2|7306.8|7304|7305.9|7303.1|14
1624619580000|2021-06-25 11:13:00|7306.4|7303.6|7306.9|7304.1|7306.9|7304.1|7306.4|7303.6|10
1624619590000|2021-06-25 11:13:10|7306.8|7304|7306.9|7304.1|7306.9|7304.1|7306.8|7304|1
1624619600000|2021-06-25 11:13:20|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7305.9|7303.1|8
1624619610000|2021-06-25 11:13:30|7306.4|7303.6|7306|7303.2|7306.8|7304|7306|7303.2|1
1624619620000|2021-06-25 11:13:40|7305.9|7303.1|7305.9|7303.1|7306|7303.2|7305.9|7303.1|1
1624619630000|2021-06-25 11:13:50|7306|7303.2|7306|7303.2|7306.8|7304|7305.9|7303.1|7
1624619640000|2021-06-25 11:14:00|7306.8|7304|7305.9|7303.1|7306.8|7304|7305.9|7303.1|6
1624619660000|2021-06-25 11:14:20|7305.8|7303|7305.9|7303.1|7305.9|7303.1|7305.4|7302.6|22
1624619670000|2021-06-25 11:14:30|7305|7302.2|7305.9|7303.1|7305.9|7303.1|7305|7302.2|10
1624619680000|2021-06-25 11:14:40|7305|7302.2|7305|7302.2|7305|7302.2|7304.8|7302|5
1624619700000|2021-06-25 11:15:00|7305.4|7302.6|7304.9|7302.1|7305.4|7302.6|7304.9|7302.1|21
1624619710000|2021-06-25 11:15:10|7305|7302.2|7304.9|7302.1|7305|7302.2|7304.9|7302.1|2
1624619720000|2021-06-25 11:15:20|7303.8|7301|7303|7300.2|7304|7301.2|7303|7300.2|40
1624619730000|2021-06-25 11:15:30|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|13
1624619740000|2021-06-25 11:15:40|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|1
1624619750000|2021-06-25 11:15:50|7303.8|7301|7303.9|7301.1|7303.9|7301.1|7303.8|7301|3
1624619770000|2021-06-25 11:16:10|7304.4|7301.6|7303.9|7301.1|7304.9|7302.1|7303.9|7301.1|13
1624619780000|2021-06-25 11:16:20|||||||||1
1624619790000|2021-06-25 11:16:30|||||||||1
1624619800000|2021-06-25 11:16:40|||||||||2
1624619810000|2021-06-25 11:16:50|7303|7300.2|7301|7298.2|7303|7300.2|7300|7297.2|275
1624619820000|2021-06-25 11:17:00|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301|7298.2|3
1624619830000|2021-06-25 11:17:10|7301|7298.2|7302|7299.2|7302|7299.2|7301|7298.2|11
1624619840000|2021-06-25 11:17:20|7301.2|7298.4|7301|7298.2|7301.9|7299.1|7301|7298.2|38
1624619850000|2021-06-25 11:17:30|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7300.9|7298.1|25
1624619860000|2021-06-25 11:17:40|7301.5|7298.7|7302.1|7299.3|7302.9|7300.1|7301.5|7298.7|19
1624619870000|2021-06-25 11:17:50|7302|7299.2|7302|7299.2|7302.9|7300.1|7301.9|7299.1|40
1624619880000|2021-06-25 11:18:00|7301.9|7299.1|7302|7299.2|7302|7299.2|7301.9|7299.1|7
1624619900000|2021-06-25 11:18:20|7301.9|7299.1|7302|7299.2|7302|7299.2|7301.9|7299.1|1
1624619920000|2021-06-25 11:18:40|7302.1|7299.3|7302.5|7299.7|7302.9|7300.1|7302|7299.2|18
1624619930000|2021-06-25 11:18:50|7302.9|7300.1|7303|7300.2|7303|7300.2|7302|7299.2|3
1624619940000|2021-06-25 11:19:00|7302.9|7300.1|7302.5|7299.7|7302.9|7300.1|7301.9|7299.1|15
1624619950000|2021-06-25 11:19:10|7302.4|7299.6|7302|7299.2|7302.5|7299.7|7302|7299.2|0
1624619960000|2021-06-25 11:19:20|7301.9|7299.1|7302|7299.2|7303|7300.2|7301.9|7299.1|15
1624619970000|2021-06-25 11:19:30|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|11
1624619980000|2021-06-25 11:19:40|7302.9|7300.1|7302.9|7300.1|7303|7300.2|7302|7299.2|2
1624619990000|2021-06-25 11:19:50|7303|7300.2|7301.9|7299.1|7303|7300.2|7301.9|7299.1|8
1624620000000|2021-06-25 11:20:00|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|1
1624620010000|2021-06-25 11:20:10|||||||||1
1624620020000|2021-06-25 11:20:20|7301.9|7299.1|7301.4|7298.6|7301.9|7299.1|7301|7298.2|18
1624620030000|2021-06-25 11:20:30|7301|7298.2|7301|7298.2|7301.4|7298.6|7301|7298.2|4
1624620040000|2021-06-25 11:20:40|7300.9|7298.1|7301|7298.2|7301|7298.2|7300.9|7298.1|9
1624620050000|2021-06-25 11:20:50|7300.9|7298.1|7301|7298.2|7301|7298.2|7300.9|7298.1|2
1624620060000|2021-06-25 11:21:00|7301.9|7299.1|7301.4|7298.6|7301.9|7299.1|7301.4|7298.6|7
1624620070000|2021-06-25 11:21:10|7301.9|7299.1|7301|7298.2|7302|7299.2|7301|7298.2|3
1624620080000|2021-06-25 11:21:20|7301.4|7298.6|7302|7299.2|7302|7299.2|7301.4|7298.6|7
1624620090000|2021-06-25 11:21:30|7301.9|7299.1|7302|7299.2|7302|7299.2|7301.9|7299.1|1
1624620100000|2021-06-25 11:21:40|7302.5|7299.7|7303|7300.2|7303|7300.2|7302.5|7299.7|7
1624620110000|2021-06-25 11:21:50|7303.9|7301.1|7303|7300.2|7304|7301.2|7302.9|7300.1|23
1624620120000|2021-06-25 11:22:00|7302.9|7300.1|7302|7299.2|7303|7300.2|7302|7299.2|5
1624620130000|2021-06-25 11:22:10|7302.4|7299.6|7302|7299.2|7302.4|7299.6|7302|7299.2|3
1624620140000|2021-06-25 11:22:20|7302.4|7299.6|7302|7299.2|7302.4|7299.6|7302|7299.2|0
1624620150000|2021-06-25 11:22:30|7302.4|7299.6|7301|7298.2|7302.4|7299.6|7301|7298.2|15
1624620160000|2021-06-25 11:22:40|7301.4|7298.6|7302|7299.2|7302|7299.2|7301|7298.2|8
1624620170000|2021-06-25 11:22:50|7302.9|7300.1|7302.5|7299.7|7303.1|7300.3|7302.5|7299.7|54
1624620180000|2021-06-25 11:23:00|7303|7300.2|7303|7300.2|7303.1|7300.3|7302.6|7299.8|6
1624620190000|2021-06-25 11:23:10|7303.9|7301.1|7303|7300.2|7304|7301.2|7303|7300.2|11
1624620200000|2021-06-25 11:23:20|7302.2|7299.4|7302|7299.2|7302.2|7299.4|7302|7299.2|7
1624620210000|2021-06-25 11:23:30|7302.9|7300.1|7302|7299.2|7302.9|7300.1|7302|7299.2|14
1624620220000|2021-06-25 11:23:40|7302.4|7299.6|7302.4|7299.6|7303|7300.2|7302|7299.2|15
1624620230000|2021-06-25 11:23:50|7302.9|7300.1|7302|7299.2|7302.9|7300.1|7302|7299.2|1
1624620240000|2021-06-25 11:24:00|||||||||1
1624620250000|2021-06-25 11:24:10|||||||||2
1624620260000|2021-06-25 11:24:20|7302.9|7300.1|7303|7300.2|7303|7300.2|7302.9|7300.1|7
1624620270000|2021-06-25 11:24:30|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303|7300.2|17
1624620280000|2021-06-25 11:24:40|||||||||2
1624620290000|2021-06-25 11:24:50|||||||||5
1624620310000|2021-06-25 11:25:10|7304.1|7301.3|7303.9|7301.1|7304.1|7301.3|7303.9|7301.1|1
1624620320000|2021-06-25 11:25:20|7304|7301.2|7303.9|7301.1|7304|7301.2|7303|7300.2|6
1624620330000|2021-06-25 11:25:30|7303.4|7300.6|7303.4|7300.6|7303.9|7301.1|7303|7300.2|3
1624620340000|2021-06-25 11:25:40|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|0
1624620350000|2021-06-25 11:25:50|7302.9|7300.1|7302.9|7300.1|7303|7300.2|7302.9|7300.1|2
1624620360000|2021-06-25 11:26:00|7302.1|7299.3|7302.4|7299.6|7302.9|7300.1|7302|7299.2|8
1624620370000|2021-06-25 11:26:10|7302.9|7300.1|7301|7298.2|7302.9|7300.1|7301|7298.2|18
1624620380000|2021-06-25 11:26:20|7301.1|7298.3|7301.9|7299.1|7302|7299.2|7301|7298.2|7
1624620390000|2021-06-25 11:26:30|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|5
1624620400000|2021-06-25 11:26:40|7302.9|7300.1|7302.9|7300.1|7303|7300.2|7302.9|7300.1|8
1624620410000|2021-06-25 11:26:50|7303|7300.2|7302.9|7300.1|7303|7300.2|7302|7299.2|7
1624620420000|2021-06-25 11:27:00|7303|7300.2|7302.9|7300.1|7303|7300.2|7302.9|7300.1|1
1624620430000|2021-06-25 11:27:10|7302.5|7299.7|7302.5|7299.7|7302.9|7300.1|7302|7299.2|4
1624620440000|2021-06-25 11:27:20|7302.4|7299.6|7302.9|7300.1|7302.9|7300.1|7302.4|7299.6|1
1624620450000|2021-06-25 11:27:30|7303|7300.2|7303.9|7301.1|7303.9|7301.1|7302.9|7300.1|6
1624620460000|2021-06-25 11:27:40|7304|7301.2|7303.9|7301.1|7304|7301.2|7303.9|7301.1|11
1624620470000|2021-06-25 11:27:50|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|0
1624620480000|2021-06-25 11:28:00|7303.9|7301.1|7303.5|7300.7|7303.9|7301.1|7303.5|7300.7|1
1624620500000|2021-06-25 11:28:20|7303.9|7301.1|7303.5|7300.7|7304|7301.2|7303.5|7300.7|0
1624620510000|2021-06-25 11:28:30|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|0
1624620520000|2021-06-25 11:28:40|7304|7301.2|7303.5|7300.7|7304|7301.2|7303.5|7300.7|3
1624620540000|2021-06-25 11:29:00|7303.9|7301.1|7303.1|7300.3|7304.1|7301.3|7303.1|7300.3|2
1624620550000|2021-06-25 11:29:10|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303|7300.2|10
1624620560000|2021-06-25 11:29:20|7304|7301.2|7304.1|7301.3|7304.9|7302.1|7304|7301.2|11
1624620570000|2021-06-25 11:29:30|7304.9|7302.1|7305|7302.2|7305|7302.2|7304.9|7302.1|4
1624620580000|2021-06-25 11:29:40|7304.1|7301.3|7304.9|7302.1|7304.9|7302.1|7304|7301.2|1
1624620590000|2021-06-25 11:29:50|7304.5|7301.7|7304.9|7302.1|7304.9|7302.1|7304|7301.2|5
1624620600000|2021-06-25 11:30:00|7305|7302.2|7304.9|7302.1|7305|7302.2|7304.9|7302.1|0
1624620610000|2021-06-25 11:30:10|7305|7302.2|7304|7301.2|7305|7302.2|7304|7301.2|5
1624620620000|2021-06-25 11:30:20|7303.9|7301.1|7303.1|7300.3|7303.9|7301.1|7302.9|7300.1|9
1624620630000|2021-06-25 11:30:30|7303|7300.2|7302.5|7299.7|7303|7300.2|7302|7299.2|4
1624620640000|2021-06-25 11:30:40|7302|7299.2|7301.9|7299.1|7302|7299.2|7301.9|7299.1|1
1624620650000|2021-06-25 11:30:50|7301.5|7298.7|7301.2|7298.4|7302|7299.2|7301.1|7298.3|13
1624620660000|2021-06-25 11:31:00|7301|7298.2|7301.1|7298.3|7301.1|7298.3|7300.1|7297.3|58
1624620670000|2021-06-25 11:31:10|7301|7298.2|7300|7297.2|7301|7298.2|7300|7297.2|15
1624620680000|2021-06-25 11:31:20|7299.9|7297.1|7300|7297.2|7300.1|7297.3|7299.6|7296.8|13
1624620690000|2021-06-25 11:31:30|7299.1|7296.3|7300.1|7297.3|7300.1|7297.3|7299.1|7296.3|15
1624620700000|2021-06-25 11:31:40|7300.9|7298.1|7300.1|7297.3|7301|7298.2|7300|7297.2|14
1624620710000|2021-06-25 11:31:50|7300|7297.2|7298|7295.2|7300|7297.2|7297.1|7294.3|70
1624620720000|2021-06-25 11:32:00|7298.1|7295.3|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|30
1624620730000|2021-06-25 11:32:10|7297.6|7294.8|7297.1|7294.3|7297.6|7294.8|7297.1|7294.3|6
1624620740000|2021-06-25 11:32:20|7297|7294.2|7297|7294.2|7297.1|7294.3|7296.1|7293.3|18
1624620750000|2021-06-25 11:32:30|7297.1|7294.3|7298|7295.2|7298.1|7295.3|7297.1|7294.3|18
1624620760000|2021-06-25 11:32:40|7298.1|7295.3|7298|7295.2|7298.9|7296.1|7298|7295.2|25
1624620770000|2021-06-25 11:32:50|7298.1|7295.3|7298.6|7295.8|7299|7296.2|7298.1|7295.3|11
1624620780000|2021-06-25 11:33:00|7298.2|7295.4|7299.1|7296.3|7299.9|7297.1|7298.1|7295.3|31
1624620790000|2021-06-25 11:33:10|7299|7296.2|7300|7297.2|7300.1|7297.3|7299|7296.2|16
1624620800000|2021-06-25 11:33:20|7299.9|7297.1|7300|7297.2|7300|7297.2|7299.1|7296.3|14
1624620810000|2021-06-25 11:33:30|7300.1|7297.3|7300|7297.2|7300.1|7297.3|7300|7297.2|2
1624620820000|2021-06-25 11:33:40|7299.6|7296.8|7299.1|7296.3|7299.6|7296.8|7299.1|7296.3|1
1624620830000|2021-06-25 11:33:50|7299|7296.2|7299.1|7296.3|7299.1|7296.3|7299|7296.2|1
1624620840000|2021-06-25 11:34:00|7299|7296.2|7299|7296.2|7299.1|7296.3|7299|7296.2|13
1624620850000|2021-06-25 11:34:10|7299.1|7296.3|7299|7296.2|7299.1|7296.3|7299|7296.2|0
1624620860000|2021-06-25 11:34:20|7298.6|7295.8|7299|7296.2|7299|7296.2|7298.5|7295.7|16
1624620870000|2021-06-25 11:34:30|7299.1|7296.3|7299|7296.2|7299.1|7296.3|7299|7296.2|1
1624620880000|2021-06-25 11:34:40|7299.1|7296.3|7300|7297.2|7300.1|7297.3|7299.1|7296.3|4
1624620900000|2021-06-25 11:35:00|7299.9|7297.1|7300.1|7297.3|7300.1|7297.3|7299|7296.2|16
1624620910000|2021-06-25 11:35:10|7300|7297.2|7300|7297.2|7300.1|7297.3|7300|7297.2|2
1624620920000|2021-06-25 11:35:20|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7299.1|7296.3|21
1624620930000|2021-06-25 11:35:30|7300|7297.2|7301|7298.2|7301.1|7298.3|7300|7297.2|15
1624620940000|2021-06-25 11:35:40|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|0
1624620950000|2021-06-25 11:35:50|7301.9|7299.1|7301|7298.2|7301.9|7299.1|7301|7298.2|20
1624620960000|2021-06-25 11:36:00|7301.1|7298.3|7301|7298.2|7301.1|7298.3|7301|7298.2|1
1624620970000|2021-06-25 11:36:10|7301.1|7298.3|7301|7298.2|7301.1|7298.3|7301|7298.2|1
1624620980000|2021-06-25 11:36:20|7301.5|7298.7|7301.9|7299.1|7302|7299.2|7301|7298.2|22
1624620990000|2021-06-25 11:36:30|7301.5|7298.7|7301.9|7299.1|7302|7299.2|7301.5|7298.7|14
1624621000000|2021-06-25 11:36:40|7301.5|7298.7|7301.4|7298.6|7301.5|7298.7|7301|7298.2|4
1624621010000|2021-06-25 11:36:50|7301.6|7298.8|7302|7299.2|7302|7299.2|7301.6|7298.8|1
1624621020000|2021-06-25 11:37:00|7302.1|7299.3|7302|7299.2|7302.1|7299.3|7301.1|7298.3|30
1624621030000|2021-06-25 11:37:10|||||||||11
1624621040000|2021-06-25 11:37:20|7301.6|7298.8|7301|7298.2|7302|7299.2|7301|7298.2|24
1624621050000|2021-06-25 11:37:30|7300.1|7297.3|7301|7298.2|7301.1|7298.3|7300|7297.2|31
1624621060000|2021-06-25 11:37:40|7301.1|7298.3|7302|7299.2|7302.1|7299.3|7301|7298.2|12
1624621070000|2021-06-25 11:37:50|7302.1|7299.3|7302|7299.2|7302.1|7299.3|7301.6|7298.8|9
1624621080000|2021-06-25 11:38:00|7302.1|7299.3|7303|7300.2|7303.1|7300.3|7301.6|7298.8|39
1624621090000|2021-06-25 11:38:10|7303.1|7300.3|7303|7300.2|7303.1|7300.3|7303|7300.2|0
1624621100000|2021-06-25 11:38:20|||||||||20
1624621120000|2021-06-25 11:38:40|7302.1|7299.3|7303|7300.2|7303|7300.2|7302|7299.2|15
1624621130000|2021-06-25 11:38:50|7302.9|7300.1|7302.1|7299.3|7302.9|7300.1|7302.1|7299.3|11
1624621140000|2021-06-25 11:39:00|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|1
1624621150000|2021-06-25 11:39:10|7301|7298.2|7301|7298.2|7301.1|7298.3|7300|7297.2|24
1624621160000|2021-06-25 11:39:20|7300.9|7298.1|7301|7298.2|7301|7298.2|7300|7297.2|9
1624621170000|2021-06-25 11:39:30|7300.5|7297.7|7300|7297.2|7300.9|7298.1|7300|7297.2|4
1624621180000|2021-06-25 11:39:40|7300.1|7297.3|7300.1|7297.3|7300.5|7297.7|7300|7297.2|5
1624621190000|2021-06-25 11:39:50|7300.5|7297.7|7300|7297.2|7300.5|7297.7|7300|7297.2|4
1624621200000|2021-06-25 11:40:00|7300.1|7297.3|7300|7297.2|7300.1|7297.3|7300|7297.2|5
1624621220000|2021-06-25 11:40:20|7300.1|7297.3|7300|7297.2|7300.1|7297.3|7300|7297.2|2
1624621230000|2021-06-25 11:40:30|||||||||1
1624621240000|2021-06-25 11:40:40|7299.5|7296.7|7299.9|7297.1|7299.9|7297.1|7298.9|7296.1|22
1624621250000|2021-06-25 11:40:50|7299.5|7296.7|7299.5|7296.7|7300|7297.2|7299.5|7296.7|1
1624621260000|2021-06-25 11:41:00|7299.9|7297.1|7299.5|7296.7|7300|7297.2|7299.5|7296.7|0
1624621270000|2021-06-25 11:41:10|7299.9|7297.1|7300|7297.2|7300|7297.2|7299.9|7297.1|1
1624621280000|2021-06-25 11:41:20|7300.1|7297.3|7300|7297.2|7300.1|7297.3|7300|7297.2|1
1624621290000|2021-06-25 11:41:30|||||||||1
1624621300000|2021-06-25 11:41:40|7299.9|7297.1|7300|7297.2|7300.1|7297.3|7299.9|7297.1|3
1624621310000|2021-06-25 11:41:50|7300.1|7297.3|7300|7297.2|7300.1|7297.3|7300|7297.2|1
1624621320000|2021-06-25 11:42:00|7300.1|7297.3|7300.9|7298.1|7300.9|7298.1|7300|7297.2|4
1624621330000|2021-06-25 11:42:10|7301|7298.2|7301|7298.2|7301.1|7298.3|7300.9|7298.1|2
1624621340000|2021-06-25 11:42:20|7300.1|7297.3|7300.5|7297.7|7300.5|7297.7|7300|7297.2|19
1624621350000|2021-06-25 11:42:30|7300.1|7297.3|7301|7298.2|7301.1|7298.3|7300|7297.2|2
1624621360000|2021-06-25 11:42:40|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301|7298.2|0
1624621370000|2021-06-25 11:42:50|7301.5|7298.7|7301.1|7298.3|7301.5|7298.7|7301|7298.2|12
1624621380000|2021-06-25 11:43:00|7301|7298.2|7300.5|7297.7|7301.1|7298.3|7300.5|7297.7|2
1624621390000|2021-06-25 11:43:10|7301|7298.2|7301.1|7298.3|7301.1|7298.3|7301|7298.2|13
1624621400000|2021-06-25 11:43:20|7301|7298.2|7301|7298.2|7301|7298.2|7300.9|7298.1|0
1624621410000|2021-06-25 11:43:30|7301.1|7298.3|7302|7299.2|7302|7299.2|7301.1|7298.3|14
1624621420000|2021-06-25 11:43:40|7301.9|7299.1|7303|7300.2|7303.1|7300.3|7301.5|7298.7|35
1624621430000|2021-06-25 11:43:50|||||||||4
1624621440000|2021-06-25 11:44:00|7302.1|7299.3|7302.1|7299.3|7302.6|7299.8|7302|7299.2|28
1624621450000|2021-06-25 11:44:10|7302.5|7299.7|7302.5|7299.7|7303|7300.2|7302.5|7299.7|6
1624621460000|2021-06-25 11:44:20|7302.6|7299.8|7300.1|7297.3|7303|7300.2|7299.6|7296.8|202
1624621470000|2021-06-25 11:44:30|7300.6|7297.8|7301.1|7298.3|7301.1|7298.3|7300.1|7297.3|42
1624621480000|2021-06-25 11:44:40|7300.6|7297.8|7300.1|7297.3|7301.1|7298.3|7300.1|7297.3|11
1624621490000|2021-06-25 11:44:50|||||||||1
1624621500000|2021-06-25 11:45:00|||||||||1
1624621530000|2021-06-25 11:45:30|7299.2|7296.4|7300.1|7297.3|7300.1|7297.3|7299.1|7296.3|14
1624621550000|2021-06-25 11:45:50|7299.6|7296.8|7298.1|7295.3|7299.6|7296.8|7298.1|7295.3|17
1624621560000|2021-06-25 11:46:00|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7297.1|7294.3|50
1624621570000|2021-06-25 11:46:10|||||||||2
1624621580000|2021-06-25 11:46:20|7299|7296.2|7298.1|7295.3|7299.1|7296.3|7298.1|7295.3|8
1624621590000|2021-06-25 11:46:30|||||||||2
1624621600000|2021-06-25 11:46:40|||||||||9
1624621610000|2021-06-25 11:46:50|7299|7296.2|7299.1|7296.3|7299.1|7296.3|7299|7296.2|9
1624621620000|2021-06-25 11:47:00|7298.1|7295.3|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|15
1624621630000|2021-06-25 11:47:10|||||||||37
1624621640000|2021-06-25 11:47:20|||||||||7
1624621650000|2021-06-25 11:47:30|7298.6|7295.8|7298.6|7295.8|7299.1|7296.3|7298.6|7295.8|7
1624621660000|2021-06-25 11:47:40|7299.1|7296.3|7298.1|7295.3|7299.1|7296.3|7298.1|7295.3|1
1624621670000|2021-06-25 11:47:50|7298.6|7295.8|7298.1|7295.3|7299.1|7296.3|7298.1|7295.3|9
1624621680000|2021-06-25 11:48:00|7298.6|7295.8|7300.1|7297.3|7300.1|7297.3|7298.6|7295.8|65
1624621690000|2021-06-25 11:48:10|7300.2|7297.4|7299.6|7296.8|7300.2|7297.4|7299.2|7296.4|4
1624621700000|2021-06-25 11:48:20|7300.1|7297.3|7299.2|7296.4|7300.1|7297.3|7299.2|7296.4|0
1624621720000|2021-06-25 11:48:40|7299.6|7296.8|7300.1|7297.3|7300.1|7297.3|7299.6|7296.8|2
1624621730000|2021-06-25 11:48:50|7300.2|7297.4|7300.6|7297.8|7300.6|7297.8|7300.1|7297.3|5
1624621740000|2021-06-25 11:49:00|7301.1|7298.3|7302.1|7299.3|7302.2|7299.4|7300.6|7297.8|28
1624621750000|2021-06-25 11:49:10|7301.2|7298.4|7301.7|7298.9|7301.7|7298.9|7301.1|7298.3|18
1624621760000|2021-06-25 11:49:20|7302.1|7299.3|7301.2|7298.4|7302.2|7299.4|7301.2|7298.4|12
1624621770000|2021-06-25 11:49:30|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|1
1624621780000|2021-06-25 11:49:40|7300.3|7297.5|7301.1|7298.3|7301.1|7298.3|7300.3|7297.5|8
1624621790000|2021-06-25 11:49:50|7301.2|7298.4|7301.1|7298.3|7301.2|7298.4|7301.1|7298.3|1
1624621800000|2021-06-25 11:50:00|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.1|7298.3|1
1624621810000|2021-06-25 11:50:10|7302.1|7299.3|7302.2|7299.4|7303.1|7300.3|7302.1|7299.3|13
1624621820000|2021-06-25 11:50:20|7302.1|7299.3|7302.1|7299.3|7302.2|7299.4|7302.1|7299.3|2
1624621830000|2021-06-25 11:50:30|||||||||2
1624621840000|2021-06-25 11:50:40|||||||||3
1624621850000|2021-06-25 11:50:50|7301.6|7298.8|7301.1|7298.3|7302.1|7299.3|7301.1|7298.3|9
1624621860000|2021-06-25 11:51:00|7301.2|7298.4|7303.1|7300.3|7303.2|7300.4|7301.1|7298.3|30
1624621870000|2021-06-25 11:51:10|7302.2|7299.4|7302.3|7299.5|7302.7|7299.9|7302.2|7299.4|14
1624621880000|2021-06-25 11:51:20|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|1
1624621890000|2021-06-25 11:51:30|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7302.6|7299.8|10
1624621900000|2021-06-25 11:51:40|7302.7|7299.9|7302.1|7299.3|7302.7|7299.9|7301.2|7298.4|20
1624621910000|2021-06-25 11:51:50|7301.6|7298.8|7301.6|7298.8|7302.1|7299.3|7301.6|7298.8|2
1624621920000|2021-06-25 11:52:00|7301.7|7298.9|7301.1|7298.3|7302.1|7299.3|7301.1|7298.3|14
1624621930000|2021-06-25 11:52:10|7300.6|7297.8|7301.1|7298.3|7301.1|7298.3|7300.2|7297.4|22
1624621940000|2021-06-25 11:52:20|7300.7|7297.9|7298.2|7295.4|7301.1|7298.3|7298.2|7295.4|136
1624621950000|2021-06-25 11:52:30|7297.3|7294.5|7298.2|7295.4|7298.2|7295.4|7297.2|7294.4|16
1624621960000|2021-06-25 11:52:40|7297.7|7294.9|7298.2|7295.4|7298.2|7295.4|7297.2|7294.4|9
1624621970000|2021-06-25 11:52:50|7297.8|7295|7297.7|7294.9|7298.2|7295.4|7297.7|7294.9|7
1624621980000|2021-06-25 11:53:00|7297.3|7294.5|7298.2|7295.4|7298.2|7295.4|7297.2|7294.4|13
1624621990000|2021-06-25 11:53:10|7297.7|7294.9|7297.2|7294.4|7298.2|7295.4|7296.7|7293.9|14
1624622000000|2021-06-25 11:53:20|7296.8|7294|7296.3|7293.5|7296.8|7294|7296.3|7293.5|22
1624622010000|2021-06-25 11:53:30|||||||||2
1624622020000|2021-06-25 11:53:40|7296.4|7293.6|7297.2|7294.4|7297.3|7294.5|7296.3|7293.5|22
1624622030000|2021-06-25 11:53:50|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|10
1624622040000|2021-06-25 11:54:00|7297.8|7295|7298.3|7295.5|7298.3|7295.5|7297.8|7295|28
1624622050000|2021-06-25 11:54:10|7298.2|7295.4|7297.3|7294.5|7298.3|7295.5|7297.3|7294.5|19
1624622060000|2021-06-25 11:54:20|||||||||1
1624622080000|2021-06-25 11:54:40|||||||||1
1624622090000|2021-06-25 11:54:50|||||||||2
1624622110000|2021-06-25 11:55:10|7298.1|7295.3|7299.6|7296.8|7301.1|7298.3|7298.1|7295.3|102
1624622120000|2021-06-25 11:55:20|7300.1|7297.3|7299.2|7296.4|7300.1|7297.3|7299.1|7296.3|0
1624622130000|2021-06-25 11:55:30|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7299.7|7296.9|6
1624622140000|2021-06-25 11:55:40|7299.7|7296.9|7300.1|7297.3|7300.1|7297.3|7299.7|7296.9|0
1624622160000|2021-06-25 11:56:00|7300.2|7297.4|7301.1|7298.3|7301.1|7298.3|7300.1|7297.3|11
1624622170000|2021-06-25 11:56:10|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|6
1624622180000|2021-06-25 11:56:20|7302.1|7299.3|7301.2|7298.4|7303|7300.2|7301.1|7298.3|62
1624622190000|2021-06-25 11:56:30|7301.3|7298.5|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|3
1624622200000|2021-06-25 11:56:40|7300.2|7297.4|7300.2|7297.4|7300.7|7297.9|7300.2|7297.4|22
1624622210000|2021-06-25 11:56:50|||||||||5
1624622220000|2021-06-25 11:57:00|7300.1|7297.3|7299.7|7296.9|7300.1|7297.3|7299.1|7296.3|38
1624622230000|2021-06-25 11:57:10|7299.3|7296.5|7300.1|7297.3|7300.1|7297.3|7299.2|7296.4|3
1624622240000|2021-06-25 11:57:20|7299.3|7296.5|7299.1|7296.3|7299.3|7296.5|7298.1|7295.3|30
1624622250000|2021-06-25 11:57:30|7298.6|7295.8|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|4
1624622260000|2021-06-25 11:57:40|7298.2|7295.4|7298.1|7295.3|7298.2|7295.4|7297.2|7294.4|44
1624622270000|2021-06-25 11:57:50|7298|7295.2|7298.2|7295.4|7298.2|7295.4|7298|7295.2|12
1624622280000|2021-06-25 11:58:00|7298.6|7295.8|7298.7|7295.9|7299.1|7296.3|7298.1|7295.3|7
1624622290000|2021-06-25 11:58:10|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7298.2|7295.4|7
1624622300000|2021-06-25 11:58:20|7299.2|7296.4|7299.1|7296.3|7299.2|7296.4|7299.1|7296.3|12
1624622310000|2021-06-25 11:58:30|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1624622320000|2021-06-25 11:58:40|7300.2|7297.4|7301.3|7298.5|7301.7|7298.9|7299.3|7296.5|60
1624622330000|2021-06-25 11:58:50|7301.2|7298.4|7302.1|7299.3|7302.2|7299.4|7301.1|7298.3|46
1624622340000|2021-06-25 11:59:00|7302.2|7299.4|7304.2|7301.4|7304.2|7301.4|7301.1|7298.3|20
1624622350000|2021-06-25 11:59:10|7305|7302.2|7304.1|7301.3|7306.2|7303.4|7304.1|7301.3|135
1624622360000|2021-06-25 11:59:20|7304.2|7301.4|7305.1|7302.3|7305.2|7302.4|7304.1|7301.3|11
1624622370000|2021-06-25 11:59:30|7305|7302.2|7305.1|7302.3|7305.2|7302.4|7305|7302.2|12
1624622380000|2021-06-25 11:59:40|7304.7|7301.9|7305|7302.2|7305.2|7302.4|7304.2|7301.4|18
1624622390000|2021-06-25 11:59:50|7305.1|7302.3|7305.2|7302.4|7305.7|7302.9|7305.1|7302.3|22
1624622400000|2021-06-25 12:00:00|7305.1|7302.3|7305.1|7302.3|7305.2|7302.4|7305.1|7302.3|8
1624622410000|2021-06-25 12:00:10|7304.7|7301.9|7304.1|7301.3|7304.7|7301.9|7303.2|7300.4|30
1624622420000|2021-06-25 12:00:20|7303.3|7300.5|7304.1|7301.3|7304.1|7301.3|7303.1|7300.3|60
1624622430000|2021-06-25 12:00:30|7304|7301.2|7303.2|7300.4|7304.1|7301.3|7303.1|7300.3|33
1624622440000|2021-06-25 12:00:40|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|1
1624622450000|2021-06-25 12:00:50|7302.3|7299.5|7303.1|7300.3|7303.1|7300.3|7302.1|7299.3|28
1624622460000|2021-06-25 12:01:00|7302.3|7299.5|7303.2|7300.4|7304|7301.2|7302.2|7299.4|26
1624622470000|2021-06-25 12:01:10|7303.1|7300.3|7303.1|7300.3|7304.2|7301.4|7303.1|7300.3|28
1624622480000|2021-06-25 12:01:20|7303.2|7300.4|7304.1|7301.3|7304.2|7301.4|7303.2|7300.4|15
1624622490000|2021-06-25 12:01:30|7304.2|7301.4|7304.2|7301.4|7306|7303.2|7304.2|7301.4|84
1624622500000|2021-06-25 12:01:40|7304.6|7301.8|7306.2|7303.4|7306.2|7303.4|7304.6|7301.8|18
1624622510000|2021-06-25 12:01:50|7306.1|7303.3|7306.1|7303.3|7306.2|7303.4|7305.2|7302.4|13
1624622520000|2021-06-25 12:02:00|7305.7|7302.9|7304.2|7301.4|7305.7|7302.9|7303.1|7300.3|131
1624622530000|2021-06-25 12:02:10|7304.3|7301.5|7304.2|7301.4|7304.3|7301.5|7304.2|7301.4|2
1624622540000|2021-06-25 12:02:20|7304.3|7301.5|7304.2|7301.4|7305.1|7302.3|7304.2|7301.4|7
1624622550000|2021-06-25 12:02:30|7303.8|7301|7304.2|7301.4|7304.2|7301.4|7303.3|7300.5|10
1624622560000|2021-06-25 12:02:40|7304.3|7301.5|7305.2|7302.4|7305.2|7302.4|7304.3|7301.5|23
1624622570000|2021-06-25 12:02:50|7304.3|7301.5|7303.3|7300.5|7304.3|7301.5|7303.2|7300.4|10
1624622580000|2021-06-25 12:03:00|7303.2|7300.4|7304.7|7301.9|7305.2|7302.4|7303.2|7300.4|157
1624622590000|2021-06-25 12:03:10|7306|7303.2|7306.1|7303.3|7306.1|7303.3|7306|7303.2|34
1624622600000|2021-06-25 12:03:20|7307|7304.2|7306.1|7303.3|7307.2|7304.4|7306.1|7303.3|43
1624622610000|2021-06-25 12:03:30|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7304.7|7301.9|23
1624622620000|2021-06-25 12:03:40|7305.6|7302.8|7305.1|7302.3|7306|7303.2|7305.1|7302.3|16
1624622630000|2021-06-25 12:03:50|7305|7302.2|7304.2|7301.4|7305|7302.2|7304.1|7301.3|14
1624622640000|2021-06-25 12:04:00|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|11
1624622650000|2021-06-25 12:04:10|7304.2|7301.4|7305.1|7302.3|7305.1|7302.3|7304.1|7301.3|10
1624622660000|2021-06-25 12:04:20|7304.7|7301.9|7305.1|7302.3|7305.1|7302.3|7304.7|7301.9|3
1624622670000|2021-06-25 12:04:30|7305.2|7302.4|7305.1|7302.3|7305.2|7302.4|7303.2|7300.4|104
1624622680000|2021-06-25 12:04:40|7304.7|7301.9|7303.1|7300.3|7305.1|7302.3|7302.2|7299.4|80
1624622690000|2021-06-25 12:04:50|7302.3|7299.5|7302.1|7299.3|7302.3|7299.5|7301.2|7298.4|15
1624622700000|2021-06-25 12:05:00|7301.7|7298.9|7302.1|7299.3|7302.1|7299.3|7301.1|7298.3|56
1624622710000|2021-06-25 12:05:10|7301.7|7298.9|7301.2|7298.4|7302.1|7299.3|7301.2|7298.4|37
1624622720000|2021-06-25 12:05:20|||||||||17
1624622730000|2021-06-25 12:05:30|7301.3|7298.5|7302.1|7299.3|7302.1|7299.3|7301.3|7298.5|7
1624622740000|2021-06-25 12:05:40|7302.2|7299.4|7300.3|7297.5|7302.3|7299.5|7300.3|7297.5|19
1624622750000|2021-06-25 12:05:50|7300.2|7297.4|7300.3|7297.5|7300.3|7297.5|7300.2|7297.4|10
1624622760000|2021-06-25 12:06:00|7300.2|7297.4|7300.3|7297.5|7300.3|7297.5|7300.2|7297.4|10
1624622770000|2021-06-25 12:06:10|||||||||33
1624622780000|2021-06-25 12:06:20|7300.7|7297.9|7300.2|7297.4|7300.7|7297.9|7300.2|7297.4|3
1624622790000|2021-06-25 12:06:30|7299.4|7296.6|7300.2|7297.4|7300.3|7297.5|7299.2|7296.4|53
1624622800000|2021-06-25 12:06:40|7299.4|7296.6|7299.3|7296.5|7300.2|7297.4|7299.3|7296.5|55
1624622810000|2021-06-25 12:06:50|7300.2|7297.4|7299.7|7296.9|7300.2|7297.4|7299.7|7296.9|15
1624622820000|2021-06-25 12:07:00|7299.3|7296.5|7301.3|7298.5|7302.2|7299.4|7299.3|7296.5|53
1624622830000|2021-06-25 12:07:10|7302.2|7299.4|7303.2|7300.4|7303.2|7300.4|7302.2|7299.4|22
1624622840000|2021-06-25 12:07:20|7302.2|7299.4|7302.3|7299.5|7302.3|7299.5|7302.2|7299.4|7
1624622850000|2021-06-25 12:07:30|7302.2|7299.4|7301.7|7298.9|7302.2|7299.4|7301.3|7298.5|46
1624622860000|2021-06-25 12:07:40|7301.3|7298.5|7302.2|7299.4|7302.2|7299.4|7301.3|7298.5|2
1624622870000|2021-06-25 12:07:50|7301.8|7299|7301.3|7298.5|7301.8|7299|7301.3|7298.5|1
1624622880000|2021-06-25 12:08:00|7301.2|7298.4|7301.3|7298.5|7301.3|7298.5|7301.2|7298.4|1
1624622890000|2021-06-25 12:08:10|7301.2|7298.4|7301.3|7298.5|7301.3|7298.5|7301.2|7298.4|24
1624622900000|2021-06-25 12:08:20|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7301.3|7298.5|12
1624622910000|2021-06-25 12:08:30|7301.7|7298.9|7300.3|7297.5|7302.2|7299.4|7300.3|7297.5|12
1624622920000|2021-06-25 12:08:40|7301.1|7298.3|7302.2|7299.4|7303.2|7300.4|7300.3|7297.5|43
1624622930000|2021-06-25 12:08:50|7302.1|7299.3|7302.2|7299.4|7302.2|7299.4|7301.7|7298.9|15
1624622940000|2021-06-25 12:09:00|7302.1|7299.3|7301.1|7298.3|7302.1|7299.3|7300.3|7297.5|31
1624622950000|2021-06-25 12:09:10|||||||||4
1624622960000|2021-06-25 12:09:20|7300.2|7297.4|7300.3|7297.5|7301.1|7298.3|7300.2|7297.4|18
1624622970000|2021-06-25 12:09:30|7300.2|7297.4|7300.3|7297.5|7300.3|7297.5|7300.2|7297.4|0
1624622980000|2021-06-25 12:09:40|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7299.2|7296.4|19
1624622990000|2021-06-25 12:09:50|7300.3|7297.5|7301.1|7298.3|7301.1|7298.3|7300.3|7297.5|6
1624623000000|2021-06-25 12:10:00|7300.7|7297.9|7298.2|7295.4|7300.7|7297.9|7298.2|7295.4|22
1624623010000|2021-06-25 12:10:10|7298.3|7295.5|7299.2|7296.4|7299.2|7296.4|7298.2|7295.4|21
1624623020000|2021-06-25 12:10:20|7299.3|7296.5|7300.7|7297.9|7301.1|7298.3|7299.2|7296.4|31
1624623030000|2021-06-25 12:10:30|7301.1|7298.3|7301.1|7298.3|7301.2|7298.4|7300.3|7297.5|9
1624623040000|2021-06-25 12:10:40|7300.7|7297.9|7301.2|7298.4|7302.1|7299.3|7300.7|7297.9|16
1624623050000|2021-06-25 12:10:50|7301.3|7298.5|7301.7|7298.9|7302.1|7299.3|7301.3|7298.5|9
1624623060000|2021-06-25 12:11:00|7301.3|7298.5|7301.8|7299|7302.2|7299.4|7301.3|7298.5|12
1624623070000|2021-06-25 12:11:10|7302.2|7299.4|7301.7|7298.9|7302.2|7299.4|7301.2|7298.4|6
1624623080000|2021-06-25 12:11:20|7302.1|7299.3|7301.3|7298.5|7302.1|7299.3|7301.2|7298.4|1
1624623090000|2021-06-25 12:11:30|7301.7|7298.9|7300.2|7297.4|7301.7|7298.9|7300.2|7297.4|40
1624623100000|2021-06-25 12:11:40|7300.3|7297.5|7300.7|7297.9|7301.2|7298.4|7300.3|7297.5|110
1624623110000|2021-06-25 12:11:50|7300.3|7297.5|7301.2|7298.4|7301.2|7298.4|7300.2|7297.4|24
1624623120000|2021-06-25 12:12:00|7301.1|7298.3|7300.7|7297.9|7301.1|7298.3|7300.2|7297.4|4
1624623130000|2021-06-25 12:12:10|7300.3|7297.5|7303.1|7300.3|7304.1|7301.3|7300.2|7297.4|60
1624623140000|2021-06-25 12:12:20|7302.7|7299.9|7303.2|7300.4|7303.2|7300.4|7302.2|7299.4|8
1624623150000|2021-06-25 12:12:30|7303.1|7300.3|7306.1|7303.3|7306.2|7303.4|7303.1|7300.3|69
1624623160000|2021-06-25 12:12:40|7306.2|7303.4|7307.1|7304.3|7307.2|7304.4|7306.2|7303.4|68
1624623170000|2021-06-25 12:12:50|7307.2|7304.4|7307.1|7304.3|7308.2|7305.4|7306.2|7303.4|32
1624623180000|2021-06-25 12:13:00|7306.2|7303.4|7304.1|7301.3|7306.2|7303.4|7303.1|7300.3|144
1624623190000|2021-06-25 12:13:10|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.1|7301.3|10
1624623200000|2021-06-25 12:13:20|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|6
1624623210000|2021-06-25 12:13:30|7305.2|7302.4|7310.1|7307.3|7312.1|7309.3|7305.1|7302.3|238
1624623220000|2021-06-25 12:13:40|7310.2|7307.4|7312.1|7309.3|7312.1|7309.3|7310.1|7307.3|59
1624623230000|2021-06-25 12:13:50|7311.1|7308.3|7312.1|7309.3|7312.1|7309.3|7311|7308.2|49
1624623240000|2021-06-25 12:14:00|7312|7309.2|7309|7306.2|7312|7309.2|7309|7306.2|184
1624623250000|2021-06-25 12:14:10|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|17
1624623260000|2021-06-25 12:14:20|7309.5|7306.7|7309|7306.2|7310|7307.2|7309|7306.2|31
1624623270000|2021-06-25 12:14:30|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|8
1624623280000|2021-06-25 12:14:40|7309|7306.2|7309|7306.2|7309|7306.2|7308.1|7305.3|21
1624623290000|2021-06-25 12:14:50|7309.1|7306.3|7309.1|7306.3|7309.2|7306.4|7309.1|7306.3|4
1624623300000|2021-06-25 12:15:00|7309.2|7306.4|7310.1|7307.3|7310.1|7307.3|7309|7306.2|16
1624623310000|2021-06-25 12:15:10|7310.2|7307.4|7310.1|7307.3|7311.1|7308.3|7310.1|7307.3|34
1624623320000|2021-06-25 12:15:20|7309.3|7306.5|7309.1|7306.3|7309.3|7306.5|7309.1|7306.3|7
1624623330000|2021-06-25 12:15:30|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|25
1624623340000|2021-06-25 12:15:40|7309|7306.2|7308.2|7305.4|7309|7306.2|7308.2|7305.4|16
1624623360000|2021-06-25 12:16:00|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|8
1624623370000|2021-06-25 12:16:10|||||||||4
1624623380000|2021-06-25 12:16:20|7308.2|7305.4|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|20
1624623390000|2021-06-25 12:16:30|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|0
1624623400000|2021-06-25 12:16:40|7309.1|7306.3|7311.1|7308.3|7311.1|7308.3|7309.1|7306.3|24
1624623410000|2021-06-25 12:16:50|7311|7308.2|7310.2|7307.4|7311.1|7308.3|7310.2|7307.4|7
1624623420000|2021-06-25 12:17:00|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|54
1624623430000|2021-06-25 12:17:10|7309.6|7306.8|7309.1|7306.3|7310|7307.2|7309.1|7306.3|36
1624623440000|2021-06-25 12:17:20|7308.3|7305.5|7308.2|7305.4|7308.3|7305.5|7308.1|7305.3|20
1624623450000|2021-06-25 12:17:30|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7308.1|7305.3|34
1624623460000|2021-06-25 12:17:40|7309|7306.2|7308.1|7305.3|7309|7306.2|7308.1|7305.3|14
1624623470000|2021-06-25 12:17:50|7309.1|7306.3|7308.1|7305.3|7309.1|7306.3|7308.1|7305.3|29
1624623480000|2021-06-25 12:18:00|7308.2|7305.4|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|2
1624623490000|2021-06-25 12:18:10|7308.3|7305.5|7307.3|7304.5|7308.3|7305.5|7307.3|7304.5|37
1624623500000|2021-06-25 12:18:20|7308.1|7305.3|7307.6|7304.8|7308.1|7305.3|7307.2|7304.4|12
1624623510000|2021-06-25 12:18:30|7307.2|7304.4|7308.1|7305.3|7308.1|7305.3|7307.2|7304.4|9
1624623520000|2021-06-25 12:18:40|7307.7|7304.9|7308.1|7305.3|7308.1|7305.3|7307.7|7304.9|0
1624623530000|2021-06-25 12:18:50|7307.7|7304.9|7308.1|7305.3|7308.1|7305.3|7307.7|7304.9|1
1624623540000|2021-06-25 12:19:00|7307.7|7304.9|7307.2|7304.4|7308.1|7305.3|7307.2|7304.4|32
1624623550000|2021-06-25 12:19:10|7308.1|7305.3|7307.2|7304.4|7308.1|7305.3|7307.2|7304.4|16
1624623560000|2021-06-25 12:19:20|||||||||2
1624623570000|2021-06-25 12:19:30|||||||||1
1624623580000|2021-06-25 12:19:40|7307.3|7304.5|7314.1|7311.3|7315.1|7312.3|7307.3|7304.5|282
1624623590000|2021-06-25 12:19:50|7314|7311.2|7312.2|7309.4|7314|7311.2|7312.1|7309.3|95
1624623600000|2021-06-25 12:20:00|7312.1|7309.3|7313.1|7310.3|7314|7311.2|7312.1|7309.3|58
1624623610000|2021-06-25 12:20:10|7312.7|7309.9|7313.1|7310.3|7314.1|7311.3|7312.2|7309.4|43
1624623620000|2021-06-25 12:20:20|7313.5|7310.7|7315|7312.2|7315|7312.2|7313.1|7310.3|5
1624623630000|2021-06-25 12:20:30|7314.2|7311.4|7314.1|7311.3|7315|7312.2|7314|7311.2|20
1624623640000|2021-06-25 12:20:40|7314|7311.2|7314|7311.2|7314.2|7311.4|7313.1|7310.3|19
1624623650000|2021-06-25 12:20:50|7314.1|7311.3|7312.2|7309.4|7314.1|7311.3|7312.1|7309.3|58
1624623660000|2021-06-25 12:21:00|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|8
1624623670000|2021-06-25 12:21:10|7313|7310.2|7314|7311.2|7315.1|7312.3|7313|7310.2|91
1624623680000|2021-06-25 12:21:20|7313.2|7310.4|7313.1|7310.3|7313.6|7310.8|7313.1|7310.3|17
1624623690000|2021-06-25 12:21:30|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|5
1624623700000|2021-06-25 12:21:40|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313|7310.2|23
1624623710000|2021-06-25 12:21:50|7313|7310.2|7313.1|7310.3|7313.1|7310.3|7313|7310.2|7
1624623720000|2021-06-25 12:22:00|7313|7310.2|7313.1|7310.3|7313.1|7310.3|7313|7310.2|15
1624623730000|2021-06-25 12:22:10|7313|7310.2|7313|7310.2|7313|7310.2|7312.6|7309.8|7
1624623740000|2021-06-25 12:22:20|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|6
1624623750000|2021-06-25 12:22:30|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|15
1624623760000|2021-06-25 12:22:40|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|4
1624623770000|2021-06-25 12:22:50|7314|7311.2|7314.1|7311.3|7314.1|7311.3|7314|7311.2|39
1624623780000|2021-06-25 12:23:00|7314.9|7312.1|7316|7313.2|7316.1|7313.3|7314.9|7312.1|41
1624623790000|2021-06-25 12:23:10|7316.1|7313.3|7316.1|7313.3|7317|7314.2|7316|7313.2|83
1624623800000|2021-06-25 12:23:20|7316.9|7314.1|7316|7313.2|7317|7314.2|7316|7313.2|25
1624623810000|2021-06-25 12:23:30|7316.1|7313.3|7317|7314.2|7317|7314.2|7316|7313.2|33
1624623820000|2021-06-25 12:23:40|7316.6|7313.8|7317|7314.2|7317|7314.2|7316.1|7313.3|58
1624623830000|2021-06-25 12:23:50|7316.1|7313.3|7316.1|7313.3|7317|7314.2|7316|7313.2|20
1624623840000|2021-06-25 12:24:00|7316|7313.2|7316.1|7313.3|7316.6|7313.8|7316|7313.2|50
1624623850000|2021-06-25 12:24:10|7316|7313.2|7316|7313.2|7316|7313.2|7315|7312.2|34
1624623860000|2021-06-25 12:24:20|7316.1|7313.3|7317|7314.2|7317.1|7314.3|7316.1|7313.3|74
1624623870000|2021-06-25 12:24:30|7316.2|7313.4|7317|7314.2|7317|7314.2|7316.1|7313.3|9
1624623880000|2021-06-25 12:24:40|7316.6|7313.8|7318.1|7315.3|7318.1|7315.3|7316.6|7313.8|65
1624623890000|2021-06-25 12:24:50|7318|7315.2|7318|7315.2|7318|7315.2|7317.5|7314.7|8
1624623900000|2021-06-25 12:25:00|7318.1|7315.3|7318|7315.2|7319|7316.2|7318|7315.2|24
1624623910000|2021-06-25 12:25:10|7318.1|7315.3|7317.1|7314.3|7319|7316.2|7317|7314.2|67
1624623920000|2021-06-25 12:25:20|7317|7314.2|7316.1|7313.3|7317|7314.2|7316.1|7313.3|46
1624623930000|2021-06-25 12:25:30|7316.5|7313.7|7316.1|7313.3|7316.5|7313.7|7316|7313.2|8
1624623940000|2021-06-25 12:25:40|7318.1|7315.3|7318|7315.2|7318.5|7315.7|7318|7315.2|105
1624623950000|2021-06-25 12:25:50|7317.6|7314.8|7320.9|7318.1|7321|7318.2|7317.6|7314.8|354
1624623960000|2021-06-25 12:26:00|7320.8|7318|7320.9|7318.1|7320.9|7318.1|7320.8|7318|47
1624623970000|2021-06-25 12:26:10|7321.7|7318.9|7322.9|7320.1|7324.9|7322.1|7321.7|7318.9|314
1624623980000|2021-06-25 12:26:20|7322.8|7320|7322.8|7320|7322.8|7320|7322.4|7319.6|34
1624623990000|2021-06-25 12:26:30|7322.4|7319.6|7322.9|7320.1|7323|7320.2|7322|7319.2|39
1624624000000|2021-06-25 12:26:40|7323.7|7320.9|7322.9|7320.1|7324.3|7321.5|7322.9|7320.1|161
1624624010000|2021-06-25 12:26:50|7322.8|7320|7323.4|7320.6|7323.4|7320.6|7322.8|7320|50
1624624020000|2021-06-25 12:27:00|7323.3|7320.5|7323.3|7320.5|7323.4|7320.6|7322.8|7320|15
1624624030000|2021-06-25 12:27:10|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.8|7320|7
1624624040000|2021-06-25 12:27:20|7322|7319.2|7322|7319.2|7322|7319.2|7321|7318.2|91
1624624050000|2021-06-25 12:27:30|7321.6|7318.8|7322.4|7319.6|7323.9|7321.1|7321.1|7318.3|176
1624624060000|2021-06-25 12:27:40|7322.8|7320|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|7
1624624070000|2021-06-25 12:27:50|||||||||10
1624624080000|2021-06-25 12:28:00|7322|7319.2|7322|7319.2|7322.9|7320.1|7322|7319.2|13
1624624090000|2021-06-25 12:28:10|7322.4|7319.6|7322|7319.2|7322.9|7320.1|7322|7319.2|26
1624624100000|2021-06-25 12:28:20|7321.9|7319.1|7320.9|7318.1|7321.9|7319.1|7320.9|7318.1|70
1624624110000|2021-06-25 12:28:30|7320.5|7317.7|7319.9|7317.1|7320.5|7317.7|7319.9|7317.1|34
1624624120000|2021-06-25 12:28:40|7319.1|7316.3|7319.9|7317.1|7320|7317.2|7319.1|7316.3|26
1624624130000|2021-06-25 12:28:50|7319.5|7316.7|7319|7316.2|7320.1|7317.3|7318.6|7315.8|100
1624624140000|2021-06-25 12:29:00|7318.5|7315.7|7318.1|7315.3|7318.5|7315.7|7318.1|7315.3|7
1624624150000|2021-06-25 12:29:10|7318|7315.2|7317.9|7315.1|7318|7315.2|7317.9|7315.1|15
1624624160000|2021-06-25 12:29:20|7317.8|7315|7318.9|7316.1|7318.9|7316.1|7317.8|7315|54
1624624170000|2021-06-25 12:29:30|7318.1|7315.3|7317.9|7315.1|7318.5|7315.7|7317.9|7315.1|22
1624624180000|2021-06-25 12:29:40|7317.1|7314.3|7317|7314.2|7317.1|7314.3|7317|7314.2|10
1624624190000|2021-06-25 12:29:50|7317.1|7314.3|7317.1|7314.3|7317.9|7315.1|7317.1|7314.3|26
1624624200000|2021-06-25 12:30:00|7316.7|7313.9|7316.5|7313.7|7317|7314.2|7316.1|7313.3|33
1624624210000|2021-06-25 12:30:10|7316.1|7313.3|7317.1|7314.3|7317.1|7314.3|7316.1|7313.3|14
1624624220000|2021-06-25 12:30:20|7317.6|7314.8|7318.5|7315.7|7318.9|7316.1|7317.6|7314.8|25
1624624230000|2021-06-25 12:30:30|7318.9|7316.1|7318|7315.2|7318.9|7316.1|7318|7315.2|13
1624624240000|2021-06-25 12:30:40|7318.8|7316|7318.9|7316.1|7319|7316.2|7318.8|7316|6
1624624250000|2021-06-25 12:30:50|7319|7316.2|7318.9|7316.1|7319|7316.2|7318.5|7315.7|12
1624624260000|2021-06-25 12:31:00|7318.5|7315.7|7319.9|7317.1|7320|7317.2|7318.5|7315.7|19
1624624270000|2021-06-25 12:31:10|7320|7317.2|7320|7317.2|7320.9|7318.1|7319.9|7317.1|25
1624624280000|2021-06-25 12:31:20|7320.4|7317.6|7319.9|7317.1|7320.8|7318|7319|7316.2|47
1624624290000|2021-06-25 12:31:30|7319.5|7316.7|7323|7320.2|7325|7322.2|7319.5|7316.7|87
1624624300000|2021-06-25 12:31:40|7323.4|7320.6|7323.9|7321.1|7324.9|7322.1|7323|7320.2|60
1624624310000|2021-06-25 12:31:50|7323.1|7320.3|7323.5|7320.7|7324.4|7321.6|7322.9|7320.1|59
1624624320000|2021-06-25 12:32:00|7323.9|7321.1|7324.9|7322.1|7325|7322.2|7323.9|7321.1|17
1624624330000|2021-06-25 12:32:10|7325|7322.2|7324|7321.2|7325|7322.2|7324|7321.2|33
1624624340000|2021-06-25 12:32:20|7324.8|7322|7325|7322.2|7325|7322.2|7324.8|7322|19
1624624350000|2021-06-25 12:32:30|7325.4|7322.6|7326|7323.2|7327|7324.2|7325.4|7322.6|121
1624624360000|2021-06-25 12:32:40|7326.5|7323.7|7325.9|7323.1|7327|7324.2|7325|7322.2|62
1624624370000|2021-06-25 12:32:50|7326|7323.2|7327|7324.2|7327|7324.2|7326|7323.2|64
1624624380000|2021-06-25 12:33:00|7326.9|7324.1|7325.1|7322.3|7327|7324.2|7325|7322.2|71
1624624390000|2021-06-25 12:33:10|7325.5|7322.7|7324.1|7321.3|7325.9|7323.1|7324|7321.2|59
1624624400000|2021-06-25 12:33:20|7325|7322.2|7325.1|7322.3|7326|7323.2|7324.5|7321.7|31
1624624410000|2021-06-25 12:33:30|7325|7322.2|7325.1|7322.3|7325.1|7322.3|7325|7322.2|11
1624624420000|2021-06-25 12:33:40|7325|7322.2|7326|7323.2|7326|7323.2|7325|7322.2|59
1624624430000|2021-06-25 12:33:50|7326.1|7323.3|7329.4|7326.6|7330|7327.2|7326|7323.2|178
1624624440000|2021-06-25 12:34:00|7329|7326.2|7329|7326.2|7330.9|7328.1|7329|7326.2|82
1624624450000|2021-06-25 12:34:10|7329.4|7326.6|7329|7326.2|7329.8|7327|7329|7326.2|29
1624624460000|2021-06-25 12:34:20|7328.8|7326|7328|7325.2|7328.8|7326|7328|7325.2|22
1624624470000|2021-06-25 12:34:30|7328.4|7325.6|7327|7324.2|7328.8|7326|7327|7324.2|35
1624624480000|2021-06-25 12:34:40|7327.8|7325|7327|7324.2|7327.9|7325.1|7326.5|7323.7|30
1624624490000|2021-06-25 12:34:50|7328|7325.2|7325.9|7323.1|7328|7325.2|7325.9|7323.1|46
1624624500000|2021-06-25 12:35:00|7326|7323.2|7325.9|7323.1|7326.9|7324.1|7325|7322.2|77
1624624510000|2021-06-25 12:35:10|7326|7323.2|7325|7322.2|7326|7323.2|7325|7322.2|26
1624624520000|2021-06-25 12:35:20|||||||||19
1624624530000|2021-06-25 12:35:30|||||||||3
1624624540000|2021-06-25 12:35:40|7325.9|7323.1|7326|7323.2|7326|7323.2|7325|7322.2|67
1624624550000|2021-06-25 12:35:50|7326.8|7324|7328|7325.2|7328.1|7325.3|7326|7323.2|56
1624624560000|2021-06-25 12:36:00|7327.9|7325.1|7328.9|7326.1|7329|7326.2|7327.9|7325.1|25
1624624570000|2021-06-25 12:36:10|7328|7325.2|7329.5|7326.7|7329.9|7327.1|7328|7325.2|43
1624624580000|2021-06-25 12:36:20|7330|7327.2|7329.9|7327.1|7330|7327.2|7329|7326.2|157
1624624590000|2021-06-25 12:36:30|7330|7327.2|7329.5|7326.7|7330|7327.2|7329|7326.2|44
1624624600000|2021-06-25 12:36:40|7329|7326.2|7329.4|7326.6|7329.4|7326.6|7328.9|7326.1|18
1624624610000|2021-06-25 12:36:50|7329|7326.2|7329|7326.2|7329.8|7327|7329|7326.2|28
1624624620000|2021-06-25 12:37:00|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.1|7326.3|12
1624624630000|2021-06-25 12:37:10|7329.1|7326.3|7329|7326.2|7329.9|7327.1|7329|7326.2|14
1624624640000|2021-06-25 12:37:20|7328.9|7326.1|7329|7326.2|7329|7326.2|7328.9|7326.1|61
1624624650000|2021-06-25 12:37:30|7329.8|7327|7329|7326.2|7330|7327.2|7329|7326.2|36
1624624660000|2021-06-25 12:37:40|7328.6|7325.8|7329|7326.2|7329|7326.2|7328.6|7325.8|22
1624624670000|2021-06-25 12:37:50|7329.8|7327|7329.9|7327.1|7329.9|7327.1|7329|7326.2|34
1624624680000|2021-06-25 12:38:00|7330|7327.2|7329.5|7326.7|7331|7328.2|7329|7326.2|210
1624624690000|2021-06-25 12:38:10|7329|7326.2|7329.4|7326.6|7330|7327.2|7329|7326.2|59
1624624700000|2021-06-25 12:38:20|7329.5|7326.7|7329.9|7327.1|7330.4|7327.6|7329.5|7326.7|72
1624624710000|2021-06-25 12:38:30|7329|7326.2|7331.4|7328.6|7331.9|7329.1|7329|7326.2|130
1624624720000|2021-06-25 12:38:40|7331|7328.2|7331.8|7329|7331.8|7329|7331|7328.2|20
1624624730000|2021-06-25 12:38:50|7332|7329.2|7332.9|7330.1|7333|7330.2|7332|7329.2|77
1624624740000|2021-06-25 12:39:00|7333|7330.2|7332.4|7329.6|7333|7330.2|7332|7329.2|58
1624624750000|2021-06-25 12:39:10|7332|7329.2|7331|7328.2|7332.9|7330.1|7331|7328.2|25
1624624760000|2021-06-25 12:39:20|7330.9|7328.1|7331.9|7329.1|7331.9|7329.1|7330.9|7328.1|31
1624624770000|2021-06-25 12:39:30|7332|7329.2|7331.5|7328.7|7332|7329.2|7331|7328.2|16
1624624780000|2021-06-25 12:39:40|7331.1|7328.3|7331|7328.2|7331.5|7328.7|7331|7328.2|2
1624624790000|2021-06-25 12:39:50|7331.4|7328.6|7331|7328.2|7331.9|7329.1|7330|7327.2|56
1624624800000|2021-06-25 12:40:00|7330.9|7328.1|7332|7329.2|7332.9|7330.1|7330.9|7328.1|72
1624624810000|2021-06-25 12:40:10|7332.8|7330|7332.9|7330.1|7333.7|7330.9|7332.8|7330|58
1624624820000|2021-06-25 12:40:20|7333.4|7330.6|7336.9|7334.1|7338|7335.2|7333.4|7330.6|166
1624624830000|2021-06-25 12:40:30|7337.8|7335|7337.9|7335.1|7338|7335.2|7336.9|7334.1|64
1624624840000|2021-06-25 12:40:40|7337.8|7335|7338.9|7336.1|7338.9|7336.1|7337.8|7335|88
1624624850000|2021-06-25 12:40:50|7338.8|7336|7336.9|7334.1|7338.9|7336.1|7336.8|7334|58
1624624860000|2021-06-25 12:41:00|7337.8|7335|7337.9|7335.1|7337.9|7335.1|7336.9|7334.1|58
1624624870000|2021-06-25 12:41:10|7337|7334.2|7336.9|7334.1|7337.8|7335|7336.4|7333.6|54
1624624880000|2021-06-25 12:41:20|7337|7334.2|7337.9|7335.1|7338.9|7336.1|7336.9|7334.1|62
1624624890000|2021-06-25 12:41:30|7338|7335.2|7337|7334.2|7338.8|7336|7337|7334.2|45
1624624900000|2021-06-25 12:41:40|7336.9|7334.1|7334.9|7332.1|7336.9|7334.1|7334.8|7332|53
1624624910000|2021-06-25 12:41:50|7334.8|7332|7335.4|7332.6|7335.8|7333|7334.8|7332|41
1624624920000|2021-06-25 12:42:00|7335.8|7333|7335.8|7333|7335.8|7333|7334.9|7332.1|14
1624624930000|2021-06-25 12:42:10|7335|7332.2|7335|7332.2|7335.8|7333|7334.9|7332.1|37
1624624940000|2021-06-25 12:42:20|7334.9|7332.1|7334|7331.2|7335|7332.2|7333.9|7331.1|20
1624624950000|2021-06-25 12:42:30|7333.9|7331.1|7332.8|7330|7334.4|7331.6|7332|7329.2|62
1624624960000|2021-06-25 12:42:40|7332|7329.2|7332|7329.2|7332.9|7330.1|7331.1|7328.3|77
1624624970000|2021-06-25 12:42:50|7332.8|7330|7332|7329.2|7333|7330.2|7332|7329.2|34
1624624980000|2021-06-25 12:43:00|7332.8|7330|7332.9|7330.1|7333.9|7331.1|7332.8|7330|39
1624624990000|2021-06-25 12:43:10|7333|7330.2|7334|7331.2|7334|7331.2|7333|7330.2|56
1624625000000|2021-06-25 12:43:20|7334.8|7332|7334.9|7332.1|7335|7332.2|7334.4|7331.6|31
1624625010000|2021-06-25 12:43:30|7334.8|7332|7333.9|7331.1|7334.8|7332|7333|7330.2|52
1624625020000|2021-06-25 12:43:40|7334|7331.2|7335|7332.2|7335|7332.2|7333.9|7331.1|82
1624625030000|2021-06-25 12:43:50|7335.8|7333|7334.9|7332.1|7335.9|7333.1|7334.9|7332.1|61
1624625040000|2021-06-25 12:44:00|7335.3|7332.5|7334.9|7332.1|7335.9|7333.1|7334.9|7332.1|49
1624625050000|2021-06-25 12:44:10|7335|7332.2|7335|7332.2|7335|7332.2|7334.8|7332|11
1624625060000|2021-06-25 12:44:20|7335.5|7332.7|7336|7333.2|7336.9|7334.1|7335|7332.2|77
1624625070000|2021-06-25 12:44:30|7337|7334.2|7337.5|7334.7|7338|7335.2|7336|7333.2|83
1624625080000|2021-06-25 12:44:40|7337.9|7335.1|7336.9|7334.1|7338|7335.2|7336.9|7334.1|3
1624625090000|2021-06-25 12:44:50|7336|7333.2|7337|7334.2|7337|7334.2|7336|7333.2|17
1624625100000|2021-06-25 12:45:00|7336.9|7334.1|7337|7334.2|7337|7334.2|7336.9|7334.1|61
1624625110000|2021-06-25 12:45:10|7336.9|7334.1|7337.5|7334.7|7337.9|7335.1|7336.9|7334.1|50
1624625120000|2021-06-25 12:45:20|7337|7334.2|7337|7334.2|7337.9|7335.1|7337|7334.2|8
1624625130000|2021-06-25 12:45:30|7336.9|7334.1|7338|7335.2|7339|7336.2|7336|7333.2|109
1624625140000|2021-06-25 12:45:40|7337.9|7335.1|7338|7335.2|7338|7335.2|7337|7334.2|65
1624625150000|2021-06-25 12:45:50|7337.9|7335.1|7338|7335.2|7339|7336.2|7337|7334.2|69
1624625160000|2021-06-25 12:46:00|7338.4|7335.6|7338|7335.2|7338.9|7336.1|7338|7335.2|25
1624625170000|2021-06-25 12:46:10|7338.9|7336.1|7339|7336.2|7339|7336.2|7338.9|7336.1|25
1624625180000|2021-06-25 12:46:20|7338.8|7336|7338|7335.2|7339|7336.2|7337.9|7335.1|81
1624625190000|2021-06-25 12:46:30|7337.9|7335.1|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|37
1624625200000|2021-06-25 12:46:40|7339|7336.2|7339|7336.2|7339|7336.2|7339|7336.2|9
1624625210000|2021-06-25 12:46:50|7339.8|7337|7339|7336.2|7339.9|7337.1|7339|7336.2|40
1624625220000|2021-06-25 12:47:00|7339.9|7337.1|7339|7336.2|7340|7337.2|7339|7336.2|37
1624625230000|2021-06-25 12:47:10|7338.8|7336|7338|7335.2|7338.8|7336|7338|7335.2|12
1624625240000|2021-06-25 12:47:20|||||||||13
1624625250000|2021-06-25 12:47:30|7338.8|7336|7337|7334.2|7338.8|7336|7337|7334.2|36
1624625260000|2021-06-25 12:47:40|7337.5|7334.7|7338.9|7336.1|7339|7336.2|7337|7334.2|58
1624625270000|2021-06-25 12:47:50|7339.1|7336.3|7339|7336.2|7340.4|7337.6|7338.9|7336.1|143
1624625280000|2021-06-25 12:48:00|7338.9|7336.1|7337|7334.2|7339|7336.2|7337|7334.2|36
1624625290000|2021-06-25 12:48:10|7336.9|7334.1|7336|7333.2|7337|7334.2|7336|7333.2|53
1624625300000|2021-06-25 12:48:20|7336.9|7334.1|7337|7334.2|7337|7334.2|7336.5|7333.7|12
1624625310000|2021-06-25 12:48:30|7336.9|7334.1|7336|7333.2|7336.9|7334.1|7336|7333.2|26
1624625320000|2021-06-25 12:48:40|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|24
1624625330000|2021-06-25 12:48:50|7336|7333.2|7337|7334.2|7338|7335.2|7336|7333.2|45
1624625340000|2021-06-25 12:49:00|7337.4|7334.6|7339|7336.2|7339|7336.2|7337.4|7334.6|179
1624625350000|2021-06-25 12:49:10|7338.9|7336.1|7337|7334.2|7338.9|7336.1|7337|7334.2|57
1624625360000|2021-06-25 12:49:20|7337.5|7334.7|7338|7335.2|7338.5|7335.7|7337|7334.2|22
1624625370000|2021-06-25 12:49:30|7337.9|7335.1|7338|7335.2|7338|7335.2|7337.9|7335.1|14
1624625380000|2021-06-25 12:49:40|7338.4|7335.6|7338|7335.2|7339|7336.2|7338|7335.2|56
1624625390000|2021-06-25 12:49:50|7338.8|7336|7339.9|7337.1|7339.9|7337.1|7338.8|7336|55
1624625400000|2021-06-25 12:50:00|7340|7337.2|7338.9|7336.1|7340|7337.2|7338.9|7336.1|90
1624625410000|2021-06-25 12:50:10|7339|7336.2|7340.9|7338.1|7341.3|7338.5|7338.9|7336.1|130
1624625420000|2021-06-25 12:50:20|7341.8|7339|7341|7338.2|7342|7339.2|7341|7338.2|60
1624625430000|2021-06-25 12:50:30|7340.9|7338.1|7340.9|7338.1|7341|7338.2|7340.9|7338.1|15
1624625440000|2021-06-25 12:50:40|7341.8|7339|7341|7338.2|7342|7339.2|7341|7338.2|82
1624625450000|2021-06-25 12:50:50|7341.8|7339|7340.9|7338.1|7341.9|7339.1|7340.8|7338|28
1624625460000|2021-06-25 12:51:00|7341|7338.2|7340|7337.2|7341.9|7339.1|7339.8|7337|50
1624625470000|2021-06-25 12:51:10|7339.9|7337.1|7338.9|7336.1|7339.9|7337.1|7338.9|7336.1|23
1624625480000|2021-06-25 12:51:20|7339|7336.2|7338|7335.2|7339|7336.2|7338|7335.2|26
1624625490000|2021-06-25 12:51:30|7337.9|7335.1|7337.9|7335.1|7338|7335.2|7337|7334.2|29
1624625500000|2021-06-25 12:51:40|7338|7335.2|7337.9|7335.1|7338|7335.2|7337.9|7335.1|18
1624625510000|2021-06-25 12:51:50|7338|7335.2|7337.9|7335.1|7338|7335.2|7337|7334.2|32
1624625520000|2021-06-25 12:52:00|7338.4|7335.6|7336.5|7333.7|7338.4|7335.6|7335|7332.2|123
1624625530000|2021-06-25 12:52:10|7336|7333.2|7336|7333.2|7336.9|7334.1|7335.9|7333.1|31
1624625540000|2021-06-25 12:52:20|7335|7332.2|7336|7333.2|7336|7333.2|7335|7332.2|57
1624625550000|2021-06-25 12:52:30|7336.9|7334.1|7335.9|7333.1|7336.9|7334.1|7335.9|7333.1|35
1624625560000|2021-06-25 12:52:40|7336.4|7333.6|7337.4|7334.6|7337.9|7335.1|7335.9|7333.1|36
1624625570000|2021-06-25 12:52:50|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7336.9|7334.1|26
1624625580000|2021-06-25 12:53:00|7336.9|7334.1|7337.4|7334.6|7337.9|7335.1|7336.9|7334.1|20
1624625590000|2021-06-25 12:53:10|7337.8|7335|7337.9|7335.1|7337.9|7335.1|7337.4|7334.6|27
1624625600000|2021-06-25 12:53:20|7337.5|7334.7|7335.1|7332.3|7337.5|7334.7|7335|7332.2|213
1624625610000|2021-06-25 12:53:30|7335|7332.2|7335|7332.2|7335.1|7332.3|7334|7331.2|43
1624625620000|2021-06-25 12:53:40|7335.1|7332.3|7334.1|7331.3|7335.1|7332.3|7333.1|7330.3|165
1624625630000|2021-06-25 12:53:50|7334|7331.2|7333.9|7331.1|7334.1|7331.3|7333.1|7330.3|44
1624625640000|2021-06-25 12:54:00|7334|7331.2|7334|7331.2|7334|7331.2|7333.1|7330.3|33
1624625650000|2021-06-25 12:54:10|7333.2|7330.4|7335|7332.2|7335.1|7332.3|7333.1|7330.3|190
1624625660000|2021-06-25 12:54:20|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335|7332.2|54
1624625670000|2021-06-25 12:54:30|7335|7332.2|7335.1|7332.3|7335.1|7332.3|7335|7332.2|9
1624625680000|2021-06-25 12:54:40|7335|7332.2|7334.1|7331.3|7335|7332.2|7334.1|7331.3|36
1624625690000|2021-06-25 12:54:50|7334.9|7332.1|7334.1|7331.3|7334.9|7332.1|7334.1|7331.3|22
1624625700000|2021-06-25 12:55:00|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|27
1624625710000|2021-06-25 12:55:10|7332.1|7329.3|7333|7330.2|7333|7330.2|7331.1|7328.3|130
1624625720000|2021-06-25 12:55:20|7332.2|7329.4|7332.1|7329.3|7332.2|7329.4|7331.9|7329.1|12
1624625730000|2021-06-25 12:55:30|7332.9|7330.1|7333|7330.2|7333|7330.2|7332.1|7329.3|42
1624625740000|2021-06-25 12:55:40|7333.1|7330.3|7334.1|7331.3|7335.1|7332.3|7333.1|7330.3|83
1624625750000|2021-06-25 12:55:50|7334.5|7331.7|7334.1|7331.3|7335.1|7332.3|7334.1|7331.3|34
1624625760000|2021-06-25 12:56:00|7334.9|7332.1|7334|7331.2|7335|7332.2|7334|7331.2|33
1624625770000|2021-06-25 12:56:10|7334.1|7331.3|7334|7331.2|7334.1|7331.3|7333.9|7331.1|0
1624625780000|2021-06-25 12:56:20|7334.1|7331.3|7334|7331.2|7334.1|7331.3|7334|7331.2|15
1624625790000|2021-06-25 12:56:30|7334.1|7331.3|7335.1|7332.3|7335.9|7333.1|7334|7331.2|68
1624625800000|2021-06-25 12:56:40|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335|7332.2|44
1624625810000|2021-06-25 12:56:50|7335.5|7332.7|7336.1|7333.3|7336.9|7334.1|7333.9|7331.1|189
1624625820000|2021-06-25 12:57:00|7336|7333.2|7336|7333.2|7336.5|7333.7|7335.9|7333.1|30
1624625830000|2021-06-25 12:57:10|7335.9|7333.1|7336.9|7334.1|7337.9|7335.1|7335.9|7333.1|274
1624625840000|2021-06-25 12:57:20|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|13
1624625850000|2021-06-25 12:57:30|7336.8|7334|7336.9|7334.1|7336.9|7334.1|7336|7333.2|38
1624625860000|2021-06-25 12:57:40|7336|7333.2|7335.9|7333.1|7336|7333.2|7335.9|7333.1|8
1624625870000|2021-06-25 12:57:50|7334.9|7332.1|7334.9|7332.1|7335.9|7333.1|7334.9|7332.1|53
1624625880000|2021-06-25 12:58:00|7333.9|7331.1|7333.9|7331.1|7334.9|7332.1|7333.9|7331.1|65
1624625890000|2021-06-25 12:58:10|7334.8|7332|7333.9|7331.1|7334.8|7332|7333.9|7331.1|31
1624625900000|2021-06-25 12:58:20|7334|7331.2|7334.9|7332.1|7334.9|7332.1|7333.9|7331.1|21
1624625910000|2021-06-25 12:58:30|7335.8|7333|7334.9|7332.1|7335.9|7333.1|7333.9|7331.1|26
1624625920000|2021-06-25 12:58:40|7335.8|7333|7334.9|7332.1|7335.9|7333.1|7334.9|7332.1|62
1624625930000|2021-06-25 12:58:50|7334.8|7332|7333.9|7331.1|7334.9|7332.1|7333.9|7331.1|39
1624625940000|2021-06-25 12:59:00|7333|7330.2|7334.9|7332.1|7335.8|7333|7333|7330.2|48
1624625950000|2021-06-25 12:59:10|7334.8|7332|7332.9|7330.1|7334.9|7332.1|7332.9|7330.1|36
1624625960000|2021-06-25 12:59:20|7332.8|7330|7331.9|7329.1|7333.8|7331|7331|7328.2|114
1624625970000|2021-06-25 12:59:30|7331.5|7328.7|7332|7329.2|7332.9|7330.1|7331.4|7328.6|24
1624625980000|2021-06-25 12:59:40|7331.9|7329.1|7331.9|7329.1|7332|7329.2|7331.1|7328.3|18
1624625990000|2021-06-25 12:59:50|7331.5|7328.7|7332|7329.2|7332.9|7330.1|7330.9|7328.1|98
1624626000000|2021-06-25 13:00:00|7331.2|7328.4|7330.9|7328.1|7334.9|7332.1|7329.9|7327.1|287
1624626010000|2021-06-25 13:00:10|7331.9|7329.1|7326.9|7324.1|7331.9|7329.1|7326.9|7324.1|171
1624626020000|2021-06-25 13:00:20|7327|7324.2|7328.9|7326.1|7329|7326.2|7327|7324.2|59
1624626030000|2021-06-25 13:00:30|7329|7326.2|7329.9|7327.1|7329.9|7327.1|7328|7325.2|74
1624626040000|2021-06-25 13:00:40|7329|7326.2|7328|7325.2|7329.9|7327.1|7327.9|7325.1|73
1624626050000|2021-06-25 13:00:50|7327.9|7325.1|7329|7326.2|7329.9|7327.1|7327.9|7325.1|79
1624626060000|2021-06-25 13:01:00|7329.4|7326.6|7331.9|7329.1|7334|7331.2|7329.1|7326.3|170
1624626070000|2021-06-25 13:01:10|7332|7329.2|7332.9|7330.1|7333.9|7331.1|7331.1|7328.3|142
1624626080000|2021-06-25 13:01:20|7332.5|7329.7|7331.5|7328.7|7332.9|7330.1|7330.9|7328.1|62
1624626090000|2021-06-25 13:01:30|7331.9|7329.1|7334.9|7332.1|7334.9|7332.1|7331|7328.2|95
1624626100000|2021-06-25 13:01:40|7334.5|7331.7|7332.1|7329.3|7336.9|7334.1|7331.9|7329.1|268
1624626110000|2021-06-25 13:01:50|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7328.9|7326.1|96
1624626120000|2021-06-25 13:02:00|7331.1|7328.3|7328|7325.2|7331.8|7329|7327.9|7325.1|101
1624626130000|2021-06-25 13:02:10|7327|7324.2|7329.1|7326.3|7329.9|7327.1|7327|7324.2|92
1624626140000|2021-06-25 13:02:20|7329.5|7326.7|7325.9|7323.1|7329.5|7326.7|7323.5|7320.7|291
1624626150000|2021-06-25 13:02:30|7326|7323.2|7324|7321.2|7326|7323.2|7323.9|7321.1|131
1624626160000|2021-06-25 13:02:40|7324.9|7322.1|7325.9|7323.1|7326|7323.2|7324.5|7321.7|76
1624626170000|2021-06-25 13:02:50|7326|7323.2|7327.9|7325.1|7328.9|7326.1|7325.1|7322.3|86
1624626180000|2021-06-25 13:03:00|7328|7325.2|7324.9|7322.1|7328|7325.2|7324.9|7322.1|88
1624626190000|2021-06-25 13:03:10|7324.5|7321.7|7323.5|7320.7|7324.5|7321.7|7322.9|7320.1|63
1624626200000|2021-06-25 13:03:20|7323|7320.2|7325.9|7323.1|7325.9|7323.1|7323|7320.2|91
1624626210000|2021-06-25 13:03:30|7326|7323.2|7328.9|7326.1|7328.9|7326.1|7326|7323.2|65
1624626220000|2021-06-25 13:03:40|7328|7325.2|7328.9|7326.1|7329.9|7327.1|7327.9|7325.1|47
1624626230000|2021-06-25 13:03:50|7329|7326.2|7328.4|7325.6|7329|7326.2|7327.9|7325.1|29
1624626240000|2021-06-25 13:04:00|7328|7325.2|7329|7326.2|7331.9|7329.1|7328|7325.2|132
1624626250000|2021-06-25 13:04:10|7328.9|7326.1|7328|7325.2|7329.9|7327.1|7327.9|7325.1|79
1624626260000|2021-06-25 13:04:20|7328.9|7326.1|7329|7326.2|7329.9|7327.1|7328|7325.2|30
1624626270000|2021-06-25 13:04:30|7328.9|7326.1|7328.9|7326.1|7329.1|7326.3|7328.9|7326.1|9
1624626280000|2021-06-25 13:04:40|7329|7326.2|7329.5|7326.7|7329.9|7327.1|7328.9|7326.1|23
1624626290000|2021-06-25 13:04:50|7329.9|7327.1|7327|7324.2|7329.9|7327.1|7326.9|7324.1|125
1624626300000|2021-06-25 13:05:00|7328|7325.2|7328|7325.2|7328.9|7326.1|7327.9|7325.1|53
1624626310000|2021-06-25 13:05:10|7328.5|7325.7|7328|7325.2|7328.9|7326.1|7327.9|7325.1|26
1624626320000|2021-06-25 13:05:20|7328.9|7326.1|7327|7324.2|7328.9|7326.1|7327|7324.2|62
1624626330000|2021-06-25 13:05:30|7326.9|7324.1|7327.9|7325.1|7327.9|7325.1|7326.9|7324.1|30
1624626340000|2021-06-25 13:05:40|7327|7324.2|7328.9|7326.1|7328.9|7326.1|7326.9|7324.1|86
1624626350000|2021-06-25 13:05:50|7328|7325.2|7327.9|7325.1|7328.9|7326.1|7326|7323.2|69
1624626360000|2021-06-25 13:06:00|7328|7325.2|7328|7325.2|7329.9|7327.1|7328|7325.2|53
1624626370000|2021-06-25 13:06:10|7327.9|7325.1|7327|7324.2|7328.9|7326.1|7326.9|7324.1|30
1624626380000|2021-06-25 13:06:20|7326.9|7324.1|7327.4|7324.6|7327.9|7325.1|7326.9|7324.1|9
1624626390000|2021-06-25 13:06:30|7327|7324.2|7326|7323.2|7327.9|7325.1|7325.9|7323.1|50
1624626400000|2021-06-25 13:06:40|7325.2|7322.4|7325|7322.2|7326|7323.2|7324.1|7321.3|116
1624626410000|2021-06-25 13:06:50|7324|7321.2|7324|7321.2|7324.1|7321.3|7323.9|7321.1|56
1624626420000|2021-06-25 13:07:00|7324.1|7321.3|7325|7322.2|7325.9|7323.1|7324|7321.2|79
1624626430000|2021-06-25 13:07:10|7324.9|7322.1|7327.9|7325.1|7328.9|7326.1|7324.9|7322.1|350
1624626440000|2021-06-25 13:07:20|7326.9|7324.1|7326.8|7324|7327.8|7325|7326.8|7324|41
1624626450000|2021-06-25 13:07:30|7325.9|7323.1|7324.9|7322.1|7326.9|7324.1|7324.9|7322.1|106
1624626460000|2021-06-25 13:07:40|7325.8|7323|7324.9|7322.1|7325.9|7323.1|7324.9|7322.1|42
1624626470000|2021-06-25 13:07:50|7324.3|7321.5|7324.9|7322.1|7325.8|7323|7324.3|7321.5|46
1624626480000|2021-06-25 13:08:00|7325.8|7323|7326.8|7324|7326.9|7324.1|7325.8|7323|116
1624626490000|2021-06-25 13:08:10|7326.9|7324.1|7326.9|7324.1|7327.8|7325|7326.9|7324.1|27
1624626500000|2021-06-25 13:08:20|7326.8|7324|7325.9|7323.1|7326.8|7324|7325.9|7323.1|21
1624626510000|2021-06-25 13:08:30|7326.8|7324|7327.8|7325|7327.9|7325.1|7326.8|7324|53
1624626520000|2021-06-25 13:08:40|7327.9|7325.1|7329.8|7327|7329.8|7327|7327.8|7325|45
1624626530000|2021-06-25 13:08:50|7329.9|7327.1|7328.3|7325.5|7329.9|7327.1|7327.9|7325.1|70
1624626540000|2021-06-25 13:09:00|7328.8|7326|7328.9|7326.1|7329.9|7327.1|7328.8|7326|44
1624626550000|2021-06-25 13:09:10|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|18
1624626560000|2021-06-25 13:09:20|7328.9|7326.1|7332.8|7330|7332.9|7330.1|7328.9|7326.1|168
1624626570000|2021-06-25 13:09:30|7332.9|7330.1|7333.8|7331|7335.8|7333|7332.8|7330|585
1624626580000|2021-06-25 13:09:40|7333.9|7331.1|7333.8|7331|7334.8|7332|7332.8|7330|174
1624626590000|2021-06-25 13:09:50|7334.3|7331.5|7331.8|7329|7334.3|7331.5|7330.9|7328.1|91
1624626600000|2021-06-25 13:10:00|7332.8|7330|7337.8|7335|7338.8|7336|7332.8|7330|223
1624626610000|2021-06-25 13:10:10|7338.8|7336|7337.8|7335|7338.8|7336|7336.8|7334|151
1624626620000|2021-06-25 13:10:20|7336.8|7334|7338.8|7336|7338.9|7336.1|7336.8|7334|170
1624626630000|2021-06-25 13:10:30|7339.6|7336.8|7341.6|7338.8|7341.7|7338.9|7339.6|7336.8|634
1624626640000|2021-06-25 13:10:40|7341.2|7338.4|7340.8|7338|7341.7|7338.9|7340.8|7338|112
1624626650000|2021-06-25 13:10:50|7341.6|7338.8|7341.2|7338.4|7342.8|7340|7340.8|7338|244
1624626660000|2021-06-25 13:11:00|7340.8|7338|7341.8|7339|7341.8|7339|7340.8|7338|119
1624626670000|2021-06-25 13:11:10|7340.9|7338.1|7339.8|7337|7340.9|7338.1|7339.8|7337|46
1624626680000|2021-06-25 13:11:20|7340.6|7337.8|7342.8|7340|7342.8|7340|7340.6|7337.8|68
1624626690000|2021-06-25 13:11:30|7343.6|7340.8|7342.8|7340|7343.8|7341|7341.8|7339|159
1624626700000|2021-06-25 13:11:40|7341.8|7339|7341.8|7339|7342.6|7339.8|7341.8|7339|36
1624626710000|2021-06-25 13:11:50|7342.2|7339.4|7342.8|7340|7342.8|7340|7341.8|7339|27
1624626720000|2021-06-25 13:12:00|7343.2|7340.4|7343.7|7340.9|7344.8|7342|7342.8|7340|206
1624626730000|2021-06-25 13:12:10|7342.8|7340|7344.8|7342|7344.8|7342|7342.8|7340|48
1624626740000|2021-06-25 13:12:20|7345.6|7342.8|7344.7|7341.9|7345.8|7343|7344.6|7341.8|62
1624626750000|2021-06-25 13:12:30|7344.6|7341.8|7342.7|7339.9|7344.7|7341.9|7342.7|7339.9|54
1624626760000|2021-06-25 13:12:40|7342.3|7339.5|7342.8|7340|7342.8|7340|7341.7|7338.9|62
1624626770000|2021-06-25 13:12:50|7343.7|7340.9|7341.8|7339|7343.7|7340.9|7341.8|7339|73
1624626780000|2021-06-25 13:13:00|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|7340.6|7337.8|137
1624626790000|2021-06-25 13:13:10|7341.8|7339|7341.8|7339|7343.6|7340.8|7341.7|7338.9|85
1624626800000|2021-06-25 13:13:20|7342.2|7339.4|7344.6|7341.8|7344.7|7341.9|7341.8|7339|55
1624626810000|2021-06-25 13:13:30|7343.8|7341|7345.6|7342.8|7347.6|7344.8|7343.8|7341|436
1624626820000|2021-06-25 13:13:40|7345.7|7342.9|7346.7|7343.9|7346.7|7343.9|7345.2|7342.4|106
1624626830000|2021-06-25 13:13:50|7346.8|7344|7346.7|7343.9|7347.6|7344.8|7346.6|7343.8|140
1624626840000|2021-06-25 13:14:00|7346.8|7344|7346.7|7343.9|7347.7|7344.9|7345.7|7342.9|132
1624626850000|2021-06-25 13:14:10|7346.6|7343.8|7345.7|7342.9|7346.7|7343.9|7345.6|7342.8|48
1624626860000|2021-06-25 13:14:20|7345.6|7342.8|7345.7|7342.9|7346.6|7343.8|7344.6|7341.8|101
1624626870000|2021-06-25 13:14:30|7346.6|7343.8|7347.6|7344.8|7347.6|7344.8|7345.7|7342.9|61
1624626880000|2021-06-25 13:14:40|7347.7|7344.9|7346.7|7343.9|7347.7|7344.9|7346.7|7343.9|35
1624626890000|2021-06-25 13:14:50|7347.6|7344.8|7346.7|7343.9|7347.6|7344.8|7345.7|7342.9|64
1624626900000|2021-06-25 13:15:00|7347.6|7344.8|7347.6|7344.8|7348.6|7345.8|7346.7|7343.9|82
1624626910000|2021-06-25 13:15:10|7347.2|7344.4|7345.7|7342.9|7347.6|7344.8|7345.7|7342.9|159
1624626920000|2021-06-25 13:15:20|7346.2|7343.4|7344.7|7341.9|7346.2|7343.4|7344.6|7341.8|109
1624626930000|2021-06-25 13:15:30|7344.6|7341.8|7344.2|7341.4|7344.7|7341.9|7343.7|7340.9|73
1624626940000|2021-06-25 13:15:40|7343.7|7340.9|7344.7|7341.9|7344.7|7341.9|7343.7|7340.9|39
1624626950000|2021-06-25 13:15:50|7344.6|7341.8|7343.7|7340.9|7344.6|7341.8|7343.7|7340.9|44
1624626960000|2021-06-25 13:16:00|7344.2|7341.4|7343.7|7340.9|7344.6|7341.8|7342.6|7339.8|75
1624626970000|2021-06-25 13:16:10|7343.6|7340.8|7343.6|7340.8|7344.6|7341.8|7341.7|7338.9|190
1624626980000|2021-06-25 13:16:20|7342.7|7339.9|7341.6|7338.8|7342.7|7339.9|7341.6|7338.8|38
1624626990000|2021-06-25 13:16:30|7341.7|7338.9|7343.6|7340.8|7343.6|7340.8|7341.7|7338.9|32
1624627000000|2021-06-25 13:16:40|7342.7|7339.9|7343.6|7340.8|7343.6|7340.8|7342.7|7339.9|31
1624627010000|2021-06-25 13:16:50|7344.6|7341.8|7343.7|7340.9|7344.6|7341.8|7343.6|7340.8|28
1624627020000|2021-06-25 13:17:00|7343.6|7340.8|7341.7|7338.9|7344.6|7341.8|7341.7|7338.9|70
1624627030000|2021-06-25 13:17:10|7341.6|7338.8|7341.6|7338.8|7341.7|7338.9|7340.7|7337.9|51
1624627040000|2021-06-25 13:17:20|7341.7|7338.9|7340.6|7337.8|7342.6|7339.8|7339.6|7336.8|106
1624627050000|2021-06-25 13:17:30|7339.7|7336.9|7341.6|7338.8|7341.6|7338.8|7339.7|7336.9|41
1624627060000|2021-06-25 13:17:40|7340.6|7337.8|7339.6|7336.8|7340.7|7337.9|7338.7|7335.9|94
1624627070000|2021-06-25 13:17:50|7338.7|7335.9|7339.7|7336.9|7340.6|7337.8|7338.7|7335.9|68
1624627080000|2021-06-25 13:18:00|7340.6|7337.8|7341.6|7338.8|7341.6|7338.8|7339.7|7336.9|60
1624627090000|2021-06-25 13:18:10|7340.7|7337.9|7339.6|7336.8|7340.7|7337.9|7338.7|7335.9|40
1624627100000|2021-06-25 13:18:20|7339.2|7336.4|7339.6|7336.8|7339.6|7336.8|7339.2|7336.4|13
1624627110000|2021-06-25 13:18:30|7339.2|7336.4|7338.6|7335.8|7339.6|7336.8|7338.6|7335.8|19
1624627120000|2021-06-25 13:18:40|7338.7|7335.9|7339.6|7336.8|7339.6|7336.8|7338.6|7335.8|53
1624627130000|2021-06-25 13:18:50|7338.6|7335.8|7339.6|7336.8|7339.6|7336.8|7338.6|7335.8|105
1624627140000|2021-06-25 13:19:00|7340.6|7337.8|7343.5|7340.7|7344.4|7341.6|7340.6|7337.8|304
1624627150000|2021-06-25 13:19:10|7343.6|7340.8|7345.2|7342.4|7346.4|7343.6|7343.4|7340.6|340
1624627160000|2021-06-25 13:19:20|7345.3|7342.5|7346.3|7343.5|7347.3|7344.5|7345.3|7342.5|77
1624627170000|2021-06-25 13:19:30|7346.4|7343.6|7347.3|7344.5|7347.3|7344.5|7346.2|7343.4|89
1624627180000|2021-06-25 13:19:40|7347.2|7344.4|7346.2|7343.4|7347.3|7344.5|7346.2|7343.4|26
1624627190000|2021-06-25 13:19:50|7346.3|7343.5|7345.3|7342.5|7347.3|7344.5|7345.2|7342.4|266
1624627200000|2021-06-25 13:20:00|7345.2|7342.4|7343.4|7340.6|7345.8|7343|7343.3|7340.5|49
1624627210000|2021-06-25 13:20:10|7344.2|7341.4|7344.3|7341.5|7345.2|7342.4|7344.2|7341.4|49
1624627220000|2021-06-25 13:20:20|7344.2|7341.4|7345.2|7342.4|7345.2|7342.4|7344.2|7341.4|32
1624627230000|2021-06-25 13:20:30|7344.4|7341.6|7344.2|7341.4|7345.2|7342.4|7344.2|7341.4|22
1624627240000|2021-06-25 13:20:40|7343.8|7341|7342.2|7339.4|7343.8|7341|7342.2|7339.4|31
1624627250000|2021-06-25 13:20:50|7342.3|7339.5|7341.3|7338.5|7343.2|7340.4|7341.3|7338.5|61
1624627260000|2021-06-25 13:21:00|7342.2|7339.4|7341.3|7338.5|7342.3|7339.5|7341.2|7338.4|47
1624627270000|2021-06-25 13:21:10|7342.2|7339.4|7341.2|7338.4|7342.2|7339.4|7341.2|7338.4|12
1624627280000|2021-06-25 13:21:20|7341.3|7338.5|7343.2|7340.4|7343.2|7340.4|7341.2|7338.4|52
1624627290000|2021-06-25 13:21:30|7342.8|7340|7342.2|7339.4|7343.2|7340.4|7342.2|7339.4|33
1624627300000|2021-06-25 13:21:40|7342.3|7339.5|7341.4|7338.6|7342.3|7339.5|7341.4|7338.6|18
1624627310000|2021-06-25 13:21:50|7341.8|7339|7341.3|7338.5|7341.8|7339|7340.4|7337.6|63
1624627320000|2021-06-25 13:22:00|7342.2|7339.4|7343.2|7340.4|7343.2|7340.4|7342.2|7339.4|18
1624627330000|2021-06-25 13:22:10|7342.4|7339.6|7342.3|7339.5|7342.8|7340|7342.2|7339.4|8
1624627340000|2021-06-25 13:22:20|7341.2|7338.4|7340.2|7337.4|7341.3|7338.5|7339.3|7336.5|100
1624627350000|2021-06-25 13:22:30|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7339.8|7337|24
1624627360000|2021-06-25 13:22:40|7341.2|7338.4|7340.3|7337.5|7341.2|7338.4|7340.3|7337.5|27
1624627370000|2021-06-25 13:22:50|7340.7|7337.9|7341.3|7338.5|7341.3|7338.5|7340.4|7337.6|33
1624627380000|2021-06-25 13:23:00|7341.2|7338.4|7341.3|7338.5|7342.2|7339.4|7341.2|7338.4|13
1624627390000|2021-06-25 13:23:10|7341.2|7338.4|7341.2|7338.4|7341.3|7338.5|7340.4|7337.6|10
1624627400000|2021-06-25 13:23:20|7341.3|7338.5|7340.3|7337.5|7341.3|7338.5|7340.3|7337.5|33
1624627410000|2021-06-25 13:23:30|7340.4|7337.6|7341.3|7338.5|7341.3|7338.5|7340.3|7337.5|11
1624627420000|2021-06-25 13:23:40|7342.2|7339.4|7340.3|7337.5|7342.2|7339.4|7340.3|7337.5|33
1624627430000|2021-06-25 13:23:50|7340.4|7337.6|7338.2|7335.4|7340.4|7337.6|7334.4|7331.6|603
1624627440000|2021-06-25 13:24:00|7337.8|7335|7339.2|7336.4|7339.2|7336.4|7337.3|7334.5|47
1624627450000|2021-06-25 13:24:10|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7338.3|7335.5|26
1624627460000|2021-06-25 13:24:20|7339.4|7336.6|7339.8|7337|7340.2|7337.4|7339.4|7336.6|21
1624627470000|2021-06-25 13:24:30|7339.4|7336.6|7338.4|7335.6|7339.4|7336.6|7338.3|7335.5|70
1624627480000|2021-06-25 13:24:40|7339.2|7336.4|7339.4|7336.6|7340.3|7337.5|7338.4|7335.6|54
1624627490000|2021-06-25 13:24:50|7339.8|7337|7342.4|7339.6|7342.8|7340|7339.8|7337|157
1624627500000|2021-06-25 13:25:00|7342.3|7339.5|7341.4|7338.6|7342.3|7339.5|7341.4|7338.6|54
1624627510000|2021-06-25 13:25:10|7342.2|7339.4|7342.3|7339.5|7343.3|7340.5|7341.2|7338.4|97
1624627520000|2021-06-25 13:25:20|7342.4|7339.6|7342.3|7339.5|7342.4|7339.6|7342.3|7339.5|30
1624627530000|2021-06-25 13:25:30|7342.2|7339.4|7340.8|7338|7342.2|7339.4|7340.2|7337.4|67
1624627540000|2021-06-25 13:25:40|7340.4|7337.6|7339.4|7336.6|7341.3|7338.5|7339.3|7336.5|46
1624627550000|2021-06-25 13:25:50|7339.3|7336.5|7340.4|7337.6|7341.3|7338.5|7339.2|7336.4|91
1624627560000|2021-06-25 13:26:00|7339.4|7336.6|7339.2|7336.4|7340.4|7337.6|7338.4|7335.6|70
1624627570000|2021-06-25 13:26:10|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7338.3|7335.5|67
1624627580000|2021-06-25 13:26:20|7339.2|7336.4|7337.3|7334.5|7339.2|7336.4|7337.3|7334.5|63
1624627590000|2021-06-25 13:26:30|7337.4|7334.6|7339.3|7336.5|7339.4|7336.6|7337.4|7334.6|30
1624627600000|2021-06-25 13:26:40|7339.2|7336.4|7338.4|7335.6|7339.3|7336.5|7338.4|7335.6|66
1624627610000|2021-06-25 13:26:50|7339.2|7336.4|7338.4|7335.6|7339.2|7336.4|7338.2|7335.4|13
1624627620000|2021-06-25 13:27:00|7339.2|7336.4|7337.4|7334.6|7339.4|7336.6|7337.4|7334.6|91
1624627630000|2021-06-25 13:27:10|7338.2|7335.4|7338.4|7335.6|7338.4|7335.6|7338.2|7335.4|25
1624627640000|2021-06-25 13:27:20|7339.3|7336.5|7338.4|7335.6|7339.3|7336.5|7338.4|7335.6|22
1624627650000|2021-06-25 13:27:30|7339.3|7336.5|7340.3|7337.5|7340.4|7337.6|7339.3|7336.5|44
1624627660000|2021-06-25 13:27:40|7340.2|7337.4|7339.3|7336.5|7340.3|7337.5|7339.3|7336.5|22
1624627670000|2021-06-25 13:27:50|7339.4|7336.6|7339.8|7337|7340.3|7337.5|7339.3|7336.5|17
1624627680000|2021-06-25 13:28:00|7340.2|7337.4|7340.4|7337.6|7341.3|7338.5|7339.4|7336.6|33
1624627690000|2021-06-25 13:28:10|7341.3|7338.5|7343.3|7340.5|7344.2|7341.4|7339.5|7336.7|125
1624627700000|2021-06-25 13:28:20|7343.7|7340.9|7349.2|7346.4|7349.2|7346.4|7343.4|7340.6|285
1624627710000|2021-06-25 13:28:30|7349.1|7346.3|7348.2|7345.4|7349.2|7346.4|7348.1|7345.3|71
1624627720000|2021-06-25 13:28:40|7348.7|7345.9|7348.2|7345.4|7349.1|7346.3|7348.1|7345.3|49
1624627730000|2021-06-25 13:28:50|7349|7346.2|7356.1|7353.3|7356.1|7353.3|7349|7346.2|1278
1624627740000|2021-06-25 13:29:00|7355.9|7353.1|7353.1|7350.3|7355.9|7353.1|7353.1|7350.3|127
1624627750000|2021-06-25 13:29:10|7353|7350.2|7356.7|7353.9|7356.8|7354|7353|7350.2|330
1624627760000|2021-06-25 13:29:20|7355.9|7353.1|7357.8|7355|7358.7|7355.9|7355.9|7353.1|366
1624627770000|2021-06-25 13:29:30|7357.7|7354.9|7356.8|7354|7357.8|7355|7355.9|7353.1|97
1624627780000|2021-06-25 13:29:40|7356.7|7353.9|7356.9|7354.1|7356.9|7354.1|7356.7|7353.9|49
1624627790000|2021-06-25 13:29:50|7356|7353.2|7353.9|7351.1|7356|7353.2|7351.9|7349.1|201
1624627800000|2021-06-25 13:30:00|7353.1|7350.3|7354|7351.2|7354|7351.2|7352.9|7350.1|160
1624627810000|2021-06-25 13:30:10|7353.1|7350.3|7346|7343.2|7353.1|7350.3|7341.1|7338.3|646
1624627820000|2021-06-25 13:30:20|7346.1|7343.3|7346.1|7343.3|7347.9|7345.1|7345.9|7343.1|100
1624627830000|2021-06-25 13:30:30|7346.9|7344.1|7349|7346.2|7349.9|7347.1|7346.9|7344.1|113
1624627840000|2021-06-25 13:30:40|7348.9|7346.1|7347|7344.2|7349.9|7347.1|7346.5|7343.7|101
1624627850000|2021-06-25 13:30:50|7346.9|7344.1|7350|7347.2|7350|7347.2|7346.5|7343.7|104
1624627860000|2021-06-25 13:31:00|7349.9|7347.1|7342.1|7339.3|7349.9|7347.1|7342|7339.2|335
1624627870000|2021-06-25 13:31:10|7342|7339.2|7344.5|7341.7|7345.9|7343.1|7341.1|7338.3|79
1624627880000|2021-06-25 13:31:20|7344.9|7342.1|7345|7342.2|7345.1|7342.3|7342.1|7339.3|104
1624627890000|2021-06-25 13:31:30|7345.8|7343|7348|7345.2|7349|7346.2|7345.8|7343|332
1624627900000|2021-06-25 13:31:40|7348.4|7345.6|7348|7345.2|7349.9|7347.1|7348|7345.2|60
1624627910000|2021-06-25 13:31:50|7347.9|7345.1|7350|7347.2|7350.9|7348.1|7346|7343.2|133
1624627920000|2021-06-25 13:32:00|7349.9|7347.1|7349.9|7347.1|7349.9|7347.1|7348|7345.2|52
1624627930000|2021-06-25 13:32:10|7350|7347.2|7351|7348.2|7354.9|7352.1|7350|7347.2|246
1624627940000|2021-06-25 13:32:20|7351.4|7348.6|7356.7|7353.9|7356.7|7353.9|7350.9|7348.1|1481
1624627950000|2021-06-25 13:32:30|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|7356.1|7353.3|199
1624627960000|2021-06-25 13:32:40|7356.7|7353.9|7357.6|7354.8|7357.6|7354.8|7356.6|7353.8|88
1624627970000|2021-06-25 13:32:50|7356.7|7353.9|7354.6|7351.8|7356.7|7353.9|7354.6|7351.8|103
1624627980000|2021-06-25 13:33:00|7353.7|7350.9|7351.1|7348.3|7353.7|7350.9|7350.6|7347.8|216
1624627990000|2021-06-25 13:33:10|7350.7|7347.9|7350.6|7347.8|7351.7|7348.9|7350.6|7347.8|37
1624628000000|2021-06-25 13:33:20|7350.7|7347.9|7351.6|7348.8|7352.7|7349.9|7350.7|7347.9|30
1624628010000|2021-06-25 13:33:30|7351.7|7348.9|7350.6|7347.8|7351.7|7348.9|7348.6|7345.8|116
1624628020000|2021-06-25 13:33:40|7350.1|7347.3|7345.8|7343|7350.7|7347.9|7344.9|7342.1|372
1624628030000|2021-06-25 13:33:50|7345.4|7342.6|7347.7|7344.9|7347.9|7345.1|7343.3|7340.5|195
1624628040000|2021-06-25 13:34:00|7347.8|7345|7347.8|7345|7348.8|7346|7347.8|7345|40
1624628050000|2021-06-25 13:34:10|7347.9|7345.1|7345.8|7343|7347.9|7345.1|7344.9|7342.1|90
1624628060000|2021-06-25 13:34:20|7345.7|7342.9|7344.8|7342|7347.7|7344.9|7343.8|7341|75
1624628070000|2021-06-25 13:34:30|7344.9|7342.1|7345.8|7343|7345.9|7343.1|7344.8|7342|25
1624628080000|2021-06-25 13:34:40|7345.9|7343.1|7343.8|7341|7345.9|7343.1|7343.7|7340.9|97
1624628090000|2021-06-25 13:34:50|7343.9|7341.1|7347.7|7344.9|7347.7|7344.9|7343.8|7341|49
1624628100000|2021-06-25 13:35:00|7347.8|7345|7343.8|7341|7347.8|7345|7343.8|7341|74
1624628110000|2021-06-25 13:35:10|7343|7340.2|7342.8|7340|7343|7340.2|7339.7|7336.9|105
1624628120000|2021-06-25 13:35:20|7342.9|7340.1|7342.8|7340|7344.3|7341.5|7341.9|7339.1|95
1624628130000|2021-06-25 13:35:30|7342.9|7340.1|7340.3|7337.5|7343.9|7341.1|7339.9|7337.1|175
1624628140000|2021-06-25 13:35:40|7339.9|7337.1|7343.8|7341|7343.8|7341|7339.9|7337.1|61
1624628150000|2021-06-25 13:35:50|7343.9|7341.1|7341.8|7339|7343.9|7341.1|7341.8|7339|62
1624628160000|2021-06-25 13:36:00|7341.9|7339.1|7342.9|7340.1|7342.9|7340.1|7341.8|7339|65
1624628170000|2021-06-25 13:36:10|7342.8|7340|7340.9|7338.1|7343.9|7341.1|7340.9|7338.1|70
1624628180000|2021-06-25 13:36:20|7341.3|7338.5|7341.9|7339.1|7341.9|7339.1|7339.9|7337.1|64
1624628190000|2021-06-25 13:36:30|7341|7338.2|7341.9|7339.1|7341.9|7339.1|7339.9|7337.1|67
1624628200000|2021-06-25 13:36:40|7342.5|7339.7|7344.8|7342|7344.9|7342.1|7342.5|7339.7|58
1624628210000|2021-06-25 13:36:50|7344.9|7342.1|7345.8|7343|7346.8|7344|7343.9|7341.1|99
1624628220000|2021-06-25 13:37:00|7345|7342.2|7346.8|7344|7349.7|7346.9|7344.8|7342|208
1624628230000|2021-06-25 13:37:10|7347.7|7344.9|7346.8|7344|7347.8|7345|7345.9|7343.1|39
1624628240000|2021-06-25 13:37:20|7346.9|7344.1|7349.8|7347|7350.7|7347.9|7346.8|7344|96
1624628250000|2021-06-25 13:37:30|7348.9|7346.1|7350.7|7347.9|7350.7|7347.9|7348.9|7346.1|49
1624628260000|2021-06-25 13:37:40|7349.9|7347.1|7350.8|7348|7350.8|7348|7349.7|7346.9|57
1624628270000|2021-06-25 13:37:50|7350.7|7347.9|7351.8|7349|7351.9|7349.1|7350.7|7347.9|27
1624628280000|2021-06-25 13:38:00|7351.7|7348.9|7352.7|7349.9|7353.7|7350.9|7350.8|7348|94
1624628290000|2021-06-25 13:38:10|7351.7|7348.9|7346.8|7344|7352.7|7349.9|7346.7|7343.9|217
1624628300000|2021-06-25 13:38:20|7346.9|7344.1|7347.8|7345|7348.7|7345.9|7346.9|7344.1|49
1624628310000|2021-06-25 13:38:30|7348.6|7345.8|7348.7|7345.9|7348.7|7345.9|7346.7|7343.9|42
1624628320000|2021-06-25 13:38:40|7348.8|7346|7349.7|7346.9|7349.8|7347|7347.7|7344.9|59
1624628330000|2021-06-25 13:38:50|7349.8|7347|7349.8|7347|7351.3|7348.5|7349.8|7347|47
1624628340000|2021-06-25 13:39:00|7349.7|7346.9|7347.8|7345|7349.8|7347|7347.8|7345|51
1624628350000|2021-06-25 13:39:10|7347.7|7344.9|7347.8|7345|7348.8|7346|7346.8|7344|41
1624628360000|2021-06-25 13:39:20|7347.7|7344.9|7346.7|7343.9|7347.7|7344.9|7345.7|7342.9|37
1624628370000|2021-06-25 13:39:30|7346.8|7344|7347.7|7344.9|7348.7|7345.9|7346.8|7344|25
1624628380000|2021-06-25 13:39:40|7347.8|7345|7348.7|7345.9|7348.7|7345.9|7346.8|7344|22
1624628390000|2021-06-25 13:39:50|7348.8|7346|7346.8|7344|7349.8|7347|7346.8|7344|76
1624628400000|2021-06-25 13:40:00|7346.9|7344.1|7347.3|7344.5|7347.8|7345|7344.8|7342|80
1624628410000|2021-06-25 13:40:10|7346.9|7344.1|7347.8|7345|7347.9|7345.1|7346.8|7344|31
1624628420000|2021-06-25 13:40:20|7347.7|7344.9|7348.8|7346|7348.9|7346.1|7346.9|7344.1|91
1624628430000|2021-06-25 13:40:30|7348.7|7345.9|7349.6|7346.8|7350.6|7347.8|7347.7|7344.9|332
1624628440000|2021-06-25 13:40:40|7348.8|7346|7345.7|7342.9|7348.8|7346|7345.7|7342.9|230
1624628450000|2021-06-25 13:40:50|7345.8|7343|7345.7|7342.9|7347.7|7344.9|7344.9|7342.1|208
1624628460000|2021-06-25 13:41:00|7345.3|7342.5|7348.7|7345.9|7348.8|7346|7344.9|7342.1|41
1624628470000|2021-06-25 13:41:10|7347.8|7345|7349.7|7346.9|7349.7|7346.9|7346.7|7343.9|280
1624628480000|2021-06-25 13:41:20|7349.6|7346.8|7348.7|7345.9|7349.7|7346.9|7347.7|7344.9|87
1624628490000|2021-06-25 13:41:30|7349.7|7346.9|7347.8|7345|7349.7|7346.9|7347.7|7344.9|46
1624628500000|2021-06-25 13:41:40|7347.7|7344.9|7346.7|7343.9|7348.7|7345.9|7346.7|7343.9|39
1624628510000|2021-06-25 13:41:50|7345.8|7343|7344.8|7342|7346.7|7343.9|7344.8|7342|93
1624628520000|2021-06-25 13:42:00|7344|7341.2|7341.7|7338.9|7344.7|7341.9|7340.8|7338|202
1624628530000|2021-06-25 13:42:10|7340.9|7338.1|7340.3|7337.5|7342.8|7340|7339.9|7337.1|144
1624628540000|2021-06-25 13:42:20|7339.8|7337|7340.7|7337.9|7340.8|7338|7339.7|7336.9|39
1624628550000|2021-06-25 13:42:30|7339.9|7337.1|7338.8|7336|7339.9|7337.1|7338.8|7336|88
1624628560000|2021-06-25 13:42:40|7339.2|7336.4|7340.8|7338|7341.7|7338.9|7339.2|7336.4|85
1624628570000|2021-06-25 13:42:50|7340.7|7337.9|7341.7|7338.9|7341.8|7339|7340.3|7337.5|51
1624628580000|2021-06-25 13:43:00|7340.7|7337.9|7338.7|7335.9|7340.8|7338|7338.7|7335.9|61
1624628590000|2021-06-25 13:43:10|7338.8|7336|7339.8|7337|7340.8|7338|7338.8|7336|50
1624628600000|2021-06-25 13:43:20|7339.7|7336.9|7338|7335.2|7339.8|7337|7338|7335.2|73
1624628610000|2021-06-25 13:43:30|7337.9|7335.1|7338.9|7336.1|7339.6|7336.8|7336.9|7334.1|77
1624628620000|2021-06-25 13:43:40|7338.8|7336|7338.8|7336|7338.9|7336.1|7338.7|7335.9|9
1624628630000|2021-06-25 13:43:50|7338.4|7335.6|7338.8|7336|7338.8|7336|7335.9|7333.1|155
1624628640000|2021-06-25 13:44:00|7337.9|7335.1|7333|7330.2|7337.9|7335.1|7331|7328.2|1120
1624628650000|2021-06-25 13:44:10|7333.9|7331.1|7333|7330.2|7334.9|7332.1|7333|7330.2|195
1624628660000|2021-06-25 13:44:20|7332.9|7330.1|7333|7330.2|7333|7330.2|7331|7328.2|218
1624628670000|2021-06-25 13:44:30|7332|7329.2|7334|7331.2|7334|7331.2|7332|7329.2|73
1624628680000|2021-06-25 13:44:40|7334.5|7331.7|7335|7332.2|7335|7332.2|7334|7331.2|54
1624628690000|2021-06-25 13:44:50|7334|7331.2|7334.9|7332.1|7335.9|7333.1|7334|7331.2|115
1624628700000|2021-06-25 13:45:00|7334|7331.2|7332.9|7330.1|7334.9|7332.1|7331.9|7329.1|128
1624628710000|2021-06-25 13:45:10|7331.9|7329.1|7333.9|7331.1|7336|7333.2|7331|7328.2|168
1624628720000|2021-06-25 13:45:20|7334|7331.2|7333|7330.2|7334.9|7332.1|7333|7330.2|73
1624628730000|2021-06-25 13:45:30|7332.5|7329.7|7331.9|7329.1|7332.5|7329.7|7329.9|7327.1|154
1624628740000|2021-06-25 13:45:40|7330.9|7328.1|7331.9|7329.1|7332|7329.2|7330.9|7328.1|45
1624628750000|2021-06-25 13:45:50|7331.5|7328.7|7332|7329.2|7332|7329.2|7330|7327.2|57
1624628760000|2021-06-25 13:46:00|7332.9|7330.1|7332|7329.2|7333|7330.2|7331.9|7329.1|82
1624628770000|2021-06-25 13:46:10|7331.9|7329.1|7333|7330.2|7333|7330.2|7331|7328.2|83
1624628780000|2021-06-25 13:46:20|7333.5|7330.7|7334|7331.2|7334.9|7332.1|7333|7330.2|66
1624628790000|2021-06-25 13:46:30|7334.9|7332.1|7335|7332.2|7336|7333.2|7334.9|7332.1|80
1624628800000|2021-06-25 13:46:40|7336.9|7334.1|7336|7333.2|7337|7334.2|7336|7333.2|44
1624628810000|2021-06-25 13:46:50|7337|7334.2|7337|7334.2|7337|7334.2|7337|7334.2|16
1624628820000|2021-06-25 13:47:00|7338|7335.2|7339|7336.2|7339.9|7337.1|7337|7334.2|181
1624628830000|2021-06-25 13:47:10|7339.5|7336.7|7340|7337.2|7340.9|7338.1|7339|7336.2|81
1624628840000|2021-06-25 13:47:20|7339|7336.2|7339|7336.2|7340|7337.2|7339|7336.2|145
1624628850000|2021-06-25 13:47:30|7339.9|7337.1|7341|7338.2|7341|7338.2|7339.9|7337.1|26
1624628860000|2021-06-25 13:47:40|7341.5|7338.7|7346.5|7343.7|7346.5|7343.7|7341|7338.2|261
1624628870000|2021-06-25 13:47:50|7346.9|7344.1|7345.9|7343.1|7347|7344.2|7345|7342.2|124
1624628880000|2021-06-25 13:48:00|7345.5|7342.7|7349.8|7347|7349.9|7347.1|7345.5|7342.7|533
1624628890000|2021-06-25 13:48:10|7348.9|7346.1|7350.8|7348|7351.7|7348.9|7348.9|7346.1|363
1624628900000|2021-06-25 13:48:20|7350.7|7347.9|7354.5|7351.7|7354.5|7351.7|7350.7|7347.9|2812
1624628910000|2021-06-25 13:48:30|7353.5|7350.7|7354.5|7351.7|7354.5|7351.7|7353.5|7350.7|171
1624628920000|2021-06-25 13:48:40|7355|7352.2|7354.5|7351.7|7355.5|7352.7|7354.4|7351.6|122
1624628930000|2021-06-25 13:48:50|7354.4|7351.6|7355.5|7352.7|7356.5|7353.7|7354.4|7351.6|255
1624628940000|2021-06-25 13:49:00|7354.6|7351.8|7356.5|7353.7|7356.5|7353.7|7353.5|7350.7|176
1624628950000|2021-06-25 13:49:10|7356.4|7353.6|7354.5|7351.7|7356.5|7353.7|7354.5|7351.7|55
1624628960000|2021-06-25 13:49:20|7355.4|7352.6|7354.5|7351.7|7355.5|7352.7|7354|7351.2|88
1624628970000|2021-06-25 13:49:30|7355.4|7352.6|7354.5|7351.7|7355.5|7352.7|7353.5|7350.7|214
1624628980000|2021-06-25 13:49:40|7355|7352.2|7357.5|7354.7|7357.5|7354.7|7355|7352.2|64
1624628990000|2021-06-25 13:49:50|7357.4|7354.6|7356.4|7353.6|7357.5|7354.7|7355.5|7352.7|72
1624629000000|2021-06-25 13:50:00|7356.5|7353.7|7357.3|7354.5|7357.3|7354.5|7352.5|7349.7|1131
1624629010000|2021-06-25 13:50:10|7357.2|7354.4|7357.3|7354.5|7358.4|7355.6|7355.2|7352.4|475
1624629020000|2021-06-25 13:50:20|7357.4|7354.6|7358.3|7355.5|7360.2|7357.4|7357.2|7354.4|1074
1624629030000|2021-06-25 13:50:30|7358.2|7355.4|7358.2|7355.4|7359.2|7356.4|7358.2|7355.4|48
1624629040000|2021-06-25 13:50:40|7358.3|7355.5|7361.2|7358.4|7362.2|7359.4|7358.3|7355.5|758
1624629050000|2021-06-25 13:50:50|7361.6|7358.8|7362.6|7359.8|7362.6|7359.8|7361.2|7358.4|96
1624629060000|2021-06-25 13:51:00|7363|7360.2|7364.1|7361.3|7365.1|7362.3|7361.6|7358.8|360
1624629070000|2021-06-25 13:51:10|7364|7361.2|7363|7360.2|7365.1|7362.3|7362|7359.2|611
1624629080000|2021-06-25 13:51:20|7362.9|7360.1|7363|7360.2|7363|7360.2|7362|7359.2|55
1624629090000|2021-06-25 13:51:30|7362.1|7359.3|7363|7360.2|7363|7360.2|7362|7359.2|74
1624629100000|2021-06-25 13:51:40|7362.1|7359.3|7361.1|7358.3|7363|7360.2|7361|7358.2|133
1624629110000|2021-06-25 13:51:50|7361|7358.2|7360|7357.2|7361.1|7358.3|7360|7357.2|79
1624629120000|2021-06-25 13:52:00|7359.2|7356.4|7361|7358.2|7361.1|7358.3|7359.2|7356.4|107
1624629130000|2021-06-25 13:52:10|7360.2|7357.4|7360.1|7357.3|7361|7358.2|7359.1|7356.3|38
1624629140000|2021-06-25 13:52:20|7360|7357.2|7358.2|7355.4|7360.1|7357.3|7358.1|7355.3|89
1624629150000|2021-06-25 13:52:30|7358.1|7355.3|7358.2|7355.4|7359.1|7356.3|7356.2|7353.4|124
1624629160000|2021-06-25 13:52:40|7358.6|7355.8|7356.2|7353.4|7358.6|7355.8|7356.1|7353.3|90
1624629170000|2021-06-25 13:52:50|7355.7|7352.9|7356.1|7353.3|7356.2|7353.4|7354.2|7351.4|100
1624629180000|2021-06-25 13:53:00|7355.2|7352.4|7355.2|7352.4|7356.1|7353.3|7354.2|7351.4|52
1624629190000|2021-06-25 13:53:10|7356|7353.2|7356.2|7353.4|7357.2|7354.4|7356|7353.2|23
1624629200000|2021-06-25 13:53:20|7356.1|7353.3|7356.2|7353.4|7358.2|7355.4|7356.1|7353.3|126
1624629210000|2021-06-25 13:53:30|7356.1|7353.3|7355.2|7352.4|7356.2|7353.4|7355.1|7352.3|19
1624629220000|2021-06-25 13:53:40|7354.3|7351.5|7357.1|7354.3|7357.2|7354.4|7353.2|7350.4|234
1624629230000|2021-06-25 13:53:50|7357|7354.2|7357.1|7354.3|7358|7355.2|7356.2|7353.4|70
1624629240000|2021-06-25 13:54:00|7357|7354.2|7357.5|7354.7|7358|7355.2|7356.1|7353.3|54
1624629250000|2021-06-25 13:54:10|7357.6|7354.8|7359|7356.2|7359|7356.2|7357.6|7354.8|36
1624629260000|2021-06-25 13:54:20|7359.1|7356.3|7359|7356.2|7361.9|7359.1|7358.9|7356.1|428
1624629270000|2021-06-25 13:54:30|7358.9|7356.1|7356.9|7354.1|7358.9|7356.1|7356|7353.2|82
1624629280000|2021-06-25 13:54:40|7357|7354.2|7358.9|7356.1|7359|7356.2|7356.9|7354.1|65
1624629290000|2021-06-25 13:54:50|7359|7356.2|7359.9|7357.1|7360|7357.2|7358.9|7356.1|86
1624629300000|2021-06-25 13:55:00|7360|7357.2|7358.9|7356.1|7360|7357.2|7357.9|7355.1|98
1624629310000|2021-06-25 13:55:10|7358.1|7355.3|7358|7355.2|7358.9|7356.1|7357|7354.2|78
1624629320000|2021-06-25 13:55:20|7358.9|7356.1|7358|7355.2|7360|7357.2|7358|7355.2|82
1624629330000|2021-06-25 13:55:30|7357.9|7355.1|7357.9|7355.1|7358.9|7356.1|7357|7354.2|62
1624629340000|2021-06-25 13:55:40|7358|7355.2|7358.9|7356.1|7359|7356.2|7358|7355.2|63
1624629350000|2021-06-25 13:55:50|7359|7356.2|7359|7356.2|7359.9|7357.1|7358.9|7356.1|30
1624629360000|2021-06-25 13:56:00|7358.9|7356.1|7360.9|7358.1|7361.9|7359.1|7358|7355.2|156
1624629370000|2021-06-25 13:56:10|7360.5|7357.7|7360|7357.2|7360.9|7358.1|7359.9|7357.1|34
1624629380000|2021-06-25 13:56:20|7360.9|7358.1|7357.9|7355.1|7360.9|7358.1|7357.9|7355.1|124
1624629390000|2021-06-25 13:56:30|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|7357.9|7355.1|104
1624629400000|2021-06-25 13:56:40|7359|7356.2|7356|7353.2|7359.9|7357.1|7356|7353.2|103
1624629410000|2021-06-25 13:56:50|7356.4|7353.6|7356|7353.2|7358.9|7356.1|7356|7353.2|114
1624629420000|2021-06-25 13:57:00|7355.9|7353.1|7353|7350.2|7356.9|7354.1|7353|7350.2|129
1624629430000|2021-06-25 13:57:10|7352.9|7350.1|7352|7349.2|7353|7350.2|7351|7348.2|306
1624629440000|2021-06-25 13:57:20|7352.1|7349.3|7352.1|7349.3|7353|7350.2|7352|7349.2|38
1624629450000|2021-06-25 13:57:30|7352.2|7349.4|7355|7352.2|7356|7353.2|7352.2|7349.4|121
1624629460000|2021-06-25 13:57:40|7354.9|7352.1|7355.9|7353.1|7355.9|7353.1|7354.9|7352.1|26
1624629470000|2021-06-25 13:57:50|7355|7352.2|7355.9|7353.1|7355.9|7353.1|7354|7351.2|96
1624629480000|2021-06-25 13:58:00|7356|7353.2|7356.9|7354.1|7356.9|7354.1|7355|7352.2|55
1624629490000|2021-06-25 13:58:10|7356|7353.2|7357.9|7355.1|7358|7355.2|7356|7353.2|26
1624629500000|2021-06-25 13:58:20|7358|7355.2|7358.9|7356.1|7359.9|7357.1|7357.9|7355.1|113
1624629510000|2021-06-25 13:58:30|7359|7356.2|7359.9|7357.1|7359.9|7357.1|7358.9|7356.1|32
1624629520000|2021-06-25 13:58:40|7359|7356.2|7359.9|7357.1|7359.9|7357.1|7358.9|7356.1|58
1624629530000|2021-06-25 13:58:50|7359|7356.2|7359.9|7357.1|7360|7357.2|7359|7356.2|68
1624629540000|2021-06-25 13:59:00|7360|7357.2|7359.4|7356.6|7360.9|7358.1|7358.9|7356.1|87
1624629550000|2021-06-25 13:59:10|7359.9|7357.1|7359|7356.2|7360|7357.2|7359|7356.2|43
1624629560000|2021-06-25 13:59:20|7358.9|7356.1|7357.9|7355.1|7359|7356.2|7356.5|7353.7|78
1624629570000|2021-06-25 13:59:30|7357|7354.2|7356.4|7353.6|7357.9|7355.1|7355.9|7353.1|150
1624629580000|2021-06-25 13:59:40|7356.9|7354.1|7355.9|7353.1|7356.9|7354.1|7355.4|7352.6|60
1624629590000|2021-06-25 13:59:50|7355.5|7352.7|7354.9|7352.1|7355.5|7352.7|7354|7351.2|43
1624629600000|2021-06-25 14:00:00|7354.5|7351.7|7354|7351.2|7354.9|7352.1|7354|7351.2|97
1624629610000|2021-06-25 14:00:10|7353.9|7351.1|7354|7351.2|7354.9|7352.1|7353.9|7351.1|67
1624629620000|2021-06-25 14:00:20|7353.9|7351.1|7348.9|7346.1|7354.4|7351.6|7348|7345.2|100
1624629630000|2021-06-25 14:00:30|7349|7346.2|7350.9|7348.1|7351|7348.2|7348.9|7346.1|112
1624629640000|2021-06-25 14:00:40|7351|7348.2|7352.9|7350.1|7352.9|7350.1|7351|7348.2|146
1624629650000|2021-06-25 14:00:50|7352|7349.2|7352.4|7349.6|7352.9|7350.1|7351.9|7349.1|75
1624629660000|2021-06-25 14:01:00|7351.9|7349.1|7351.9|7349.1|7352.9|7350.1|7350.9|7348.1|83
1624629670000|2021-06-25 14:01:10|7352|7349.2|7351.4|7348.6|7352|7349.2|7351|7348.2|27
1624629680000|2021-06-25 14:01:20|7351.9|7349.1|7353|7350.2|7353|7350.2|7350.9|7348.1|38
1624629690000|2021-06-25 14:01:30|7352.9|7350.1|7353|7350.2|7354.9|7352.1|7352.9|7350.1|46
1624629700000|2021-06-25 14:01:40|7352.9|7350.1|7352.9|7350.1|7354.7|7351.9|7352.9|7350.1|215
1624629710000|2021-06-25 14:01:50|7353.9|7351.1|7352.9|7350.1|7354|7351.2|7352.9|7350.1|24
1624629720000|2021-06-25 14:02:00|7353|7350.2|7352.9|7350.1|7353.9|7351.1|7350.9|7348.1|221
1624629730000|2021-06-25 14:02:10|7352.4|7349.6|7350|7347.2|7352.4|7349.6|7349.9|7347.1|24
1624629740000|2021-06-25 14:02:20|7349.9|7347.1|7350.4|7347.6|7350.9|7348.1|7349.9|7347.1|29
1624629750000|2021-06-25 14:02:30|7350|7347.2|7351.9|7349.1|7351.9|7349.1|7349.9|7347.1|63
1624629760000|2021-06-25 14:02:40|7352.4|7349.6|7351.9|7349.1|7352.9|7350.1|7350.9|7348.1|86
1624629770000|2021-06-25 14:02:50|7351|7348.2|7350.9|7348.1|7351|7348.2|7349.9|7347.1|34
1624629780000|2021-06-25 14:03:00|7349.2|7346.4|7348.1|7345.3|7350|7347.2|7346|7343.2|901
1624629790000|2021-06-25 14:03:10|7348.2|7345.4|7349|7346.2|7349.1|7346.3|7348.2|7345.4|27
1624629800000|2021-06-25 14:03:20|7348.2|7345.4|7349|7346.2|7350|7347.2|7348.2|7345.4|52
1624629810000|2021-06-25 14:03:30|7348.2|7345.4|7347|7344.2|7348.2|7345.4|7347|7344.2|34
1624629820000|2021-06-25 14:03:40|7347.1|7344.3|7347.1|7344.3|7349|7346.2|7347|7344.2|56
1624629830000|2021-06-25 14:03:50|7347|7344.2|7346.1|7343.3|7347.2|7344.4|7344|7341.2|576
1624629840000|2021-06-25 14:04:00|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|7344.2|7341.4|119
1624629850000|2021-06-25 14:04:10|7347|7344.2|7348|7345.2|7348|7345.2|7345.1|7342.3|69
1624629860000|2021-06-25 14:04:20|7347.6|7344.8|7347|7344.2|7348.1|7345.3|7347|7344.2|45
1624629870000|2021-06-25 14:04:30|7346.6|7343.8|7348|7345.2|7348|7345.2|7346.6|7343.8|19
1624629880000|2021-06-25 14:04:40|7347.2|7344.4|7347.1|7344.3|7348|7345.2|7347|7344.2|24
1624629890000|2021-06-25 14:04:50|7347.5|7344.7|7347|7344.2|7348|7345.2|7347|7344.2|16
1624629900000|2021-06-25 14:05:00|7346.2|7343.4|7346|7343.2|7348.1|7345.3|7346|7343.2|196
1624629910000|2021-06-25 14:05:10|7346.1|7343.3|7346|7343.2|7347|7344.2|7345.1|7342.3|45
1624629920000|2021-06-25 14:05:20|7345.2|7342.4|7347|7344.2|7347.1|7344.3|7345.2|7342.4|46
1624629930000|2021-06-25 14:05:30|7347.1|7344.3|7347.1|7344.3|7348|7345.2|7347|7344.2|40
1624629940000|2021-06-25 14:05:40|7347|7344.2|7347.1|7344.3|7347.1|7344.3|7347|7344.2|21
1624629950000|2021-06-25 14:05:50|7347|7344.2|7347|7344.2|7347.1|7344.3|7347|7344.2|6
1624629960000|2021-06-25 14:06:00|7347.1|7344.3|7346.1|7343.3|7347.1|7344.3|7346|7343.2|78
1624629970000|2021-06-25 14:06:10|7346|7343.2|7346.1|7343.3|7346.1|7343.3|7344|7341.2|91
1624629980000|2021-06-25 14:06:20|7347|7344.2|7346.1|7343.3|7347|7344.2|7346|7343.2|18
1624629990000|2021-06-25 14:06:30|7346.2|7343.4|7345.1|7342.3|7347|7344.2|7344.1|7341.3|95
1624630000000|2021-06-25 14:06:40|7346.1|7343.3|7345.1|7342.3|7346.1|7343.3|7345|7342.2|37
1624630010000|2021-06-25 14:06:50|7345|7342.2|7345|7342.2|7345.1|7342.3|7344.1|7341.3|67
1624630020000|2021-06-25 14:07:00|7345.1|7342.3|7344|7341.2|7346.8|7344|7342|7339.2|277
1624630030000|2021-06-25 14:07:10|7344.1|7341.3|7344|7341.2|7345|7342.2|7344|7341.2|64
1624630040000|2021-06-25 14:07:20|7343|7340.2|7343|7340.2|7343|7340.2|7343|7340.2|26
1624630050000|2021-06-25 14:07:30|7344|7341.2|7344.1|7341.3|7345|7342.2|7343|7340.2|68
1624630060000|2021-06-25 14:07:40|7344|7341.2|7343|7340.2|7345.8|7343|7343|7340.2|111
1624630070000|2021-06-25 14:07:50|7342.2|7339.4|7342.2|7339.4|7343.1|7340.3|7341.2|7338.4|78
1624630080000|2021-06-25 14:08:00|7342.1|7339.3|7343.1|7340.3|7343.2|7340.4|7342|7339.2|170
1624630090000|2021-06-25 14:08:10|7343.9|7341.1|7345.1|7342.3|7346|7343.2|7343.9|7341.1|116
1624630100000|2021-06-25 14:08:20|7345|7342.2|7345.2|7342.4|7347|7344.2|7345|7342.2|113
1624630110000|2021-06-25 14:08:30|7345.1|7342.3|7345|7342.2|7346.2|7343.4|7345|7342.2|119
1624630120000|2021-06-25 14:08:40|7345.1|7342.3|7348|7345.2|7348|7345.2|7345.1|7342.3|76
1624630130000|2021-06-25 14:08:50|7347.2|7344.4|7346.1|7343.3|7348|7345.2|7345.1|7342.3|49
1624630140000|2021-06-25 14:09:00|7346|7343.2|7346.5|7343.7|7347|7344.2|7346|7343.2|23
1624630150000|2021-06-25 14:09:10|7346.6|7343.8|7348|7345.2|7348|7345.2|7346|7343.2|40
1624630160000|2021-06-25 14:09:20|7348.2|7345.4|7348.1|7345.3|7350|7347.2|7348.1|7345.3|103
1624630170000|2021-06-25 14:09:30|7348.9|7346.1|7349|7346.2|7349|7346.2|7348|7345.2|45
1624630180000|2021-06-25 14:09:40|7349.5|7346.7|7350|7347.2|7350|7347.2|7349|7346.2|53
1624630190000|2021-06-25 14:09:50|7349.2|7346.4|7349|7346.2|7350|7347.2|7349|7346.2|70
1624630200000|2021-06-25 14:10:00|7350|7347.2|7349.1|7346.3|7350|7347.2|7349|7346.2|99
1624630210000|2021-06-25 14:10:10|7350|7347.2|7347|7344.2|7350|7347.2|7347|7344.2|75
1624630220000|2021-06-25 14:10:20|7347.1|7344.3|7349|7346.2|7349|7346.2|7347.1|7344.3|32
1624630230000|2021-06-25 14:10:30|7348.5|7345.7|7349|7346.2|7349|7346.2|7348.5|7345.7|18
1624630240000|2021-06-25 14:10:40|7349.1|7346.3|7350|7347.2|7350.5|7347.7|7349|7346.2|46
1624630250000|2021-06-25 14:10:50|7350.1|7347.3|7348.1|7345.3|7350.1|7347.3|7348|7345.2|64
1624630260000|2021-06-25 14:11:00|7348|7345.2|7347|7344.2|7350|7347.2|7347|7344.2|102
1624630270000|2021-06-25 14:11:10|7347.1|7344.3|7348.1|7345.3|7348.1|7345.3|7347.1|7344.3|40
1624630280000|2021-06-25 14:11:20|7348|7345.2|7347|7344.2|7349|7346.2|7347|7344.2|27
1624630290000|2021-06-25 14:11:30|7347.8|7345|7348.1|7345.3|7350.1|7347.3|7347|7344.2|126
1624630300000|2021-06-25 14:11:40|7348.5|7345.7|7347|7344.2|7349|7346.2|7347|7344.2|73
1624630310000|2021-06-25 14:11:50|7347.1|7344.3|7348.5|7345.7|7349|7346.2|7346.1|7343.3|62
1624630320000|2021-06-25 14:12:00|7348.9|7346.1|7349|7346.2|7350|7347.2|7348|7345.2|47
1624630330000|2021-06-25 14:12:10|7349.1|7346.3|7349|7346.2|7349.1|7346.3|7348|7345.2|42
1624630340000|2021-06-25 14:12:20|7349.1|7346.3|7348|7345.2|7350|7347.2|7346|7343.2|117
1624630350000|2021-06-25 14:12:30|7347.2|7344.4|7348.8|7346|7350.8|7348|7347|7344.2|256
1624630360000|2021-06-25 14:12:40|7349|7346.2|7348.9|7346.1|7349.9|7347.1|7348.8|7346|50
1624630370000|2021-06-25 14:12:50|7348.8|7346|7340.4|7337.6|7348.8|7346|7336.8|7334|366
1624630380000|2021-06-25 14:13:00|7340.9|7338.1|7335.9|7333.1|7341.9|7339.1|7334.9|7332.1|424
1624630390000|2021-06-25 14:13:10|7335.8|7333|7327.9|7325.1|7335.8|7333|7327.9|7325.1|551
1624630400000|2021-06-25 14:13:20|7327.8|7325|7325|7322.2|7327.8|7325|7303|7300.2|2370
1624630410000|2021-06-25 14:13:30|7324.2|7321.4|7319.2|7316.4|7324.2|7321.4|7306.2|7303.4|981
1624630420000|2021-06-25 14:13:40|7319.1|7316.3|7322|7319.2|7322.8|7320|7313.2|7310.4|510
1624630430000|2021-06-25 14:13:50|7321.1|7318.3|7325.1|7322.3|7326.2|7323.4|7317|7314.2|489
1624630440000|2021-06-25 14:14:00|7324.7|7321.9|7309.1|7306.3|7327|7324.2|7307.2|7304.4|958
1624630450000|2021-06-25 14:14:10|7309.2|7306.4|7308.2|7305.4|7310.2|7307.4|7299.2|7296.4|1711
1624630460000|2021-06-25 14:14:20|7308.1|7305.3|7302.2|7299.4|7308.1|7305.3|7296.1|7293.3|570
1624630470000|2021-06-25 14:14:30|7302.1|7299.3|7290.2|7287.4|7302.2|7299.4|7287.1|7284.3|979
1624630480000|2021-06-25 14:14:40|7291.1|7288.3|7288.1|7285.3|7294.9|7292.1|7285.3|7282.5|1101
1624630490000|2021-06-25 14:14:50|7287.7|7284.9|7288.2|7285.4|7292|7289.2|7285.2|7282.4|660
1624630500000|2021-06-25 14:15:00|7288.7|7285.9|7281.2|7278.4|7288.7|7285.9|7277.2|7274.4|925
1624630510000|2021-06-25 14:15:10|7282.2|7279.4|7281.2|7278.4|7287.2|7284.4|7279.2|7276.4|710
1624630520000|2021-06-25 14:15:20|7280.7|7277.9|7288.1|7285.3|7293.1|7290.3|7280.2|7277.4|632
1624630530000|2021-06-25 14:15:30|7288|7285.2|7302|7299.2|7303.1|7300.3|7288|7285.2|790
1624630540000|2021-06-25 14:15:40|7302.1|7299.3|7310|7307.2|7310|7307.2|7301|7298.2|741
1624630550000|2021-06-25 14:15:50|7310.1|7307.3|7312.6|7309.8|7312.6|7309.8|7308|7305.2|492
1624630560000|2021-06-25 14:16:00|7312.2|7309.4|7317.5|7314.7|7325.1|7322.3|7310.1|7307.3|540
1624630570000|2021-06-25 14:16:10|7318|7315.2|7314.6|7311.8|7320.9|7318.1|7313|7310.2|347
1624630580000|2021-06-25 14:16:20|7315.1|7312.3|7308.9|7306.1|7316.1|7313.3|7308.8|7306|1409
1624630590000|2021-06-25 14:16:30|7308.8|7306|7310.9|7308.1|7312.8|7310|7307.8|7305|302
1624630600000|2021-06-25 14:16:40|7311.7|7308.9|7311.9|7309.1|7313.9|7311.1|7309.9|7307.1|227
1624630610000|2021-06-25 14:16:50|7311.1|7308.3|7304|7301.2|7311.4|7308.6|7303|7300.2|836
1624630620000|2021-06-25 14:17:00|7304.9|7302.1|7297.5|7294.7|7307.1|7304.3|7296|7293.2|436
1624630630000|2021-06-25 14:17:10|7297.9|7295.1|7306.2|7303.4|7307.2|7304.4|7296.1|7293.3|362
1624630640000|2021-06-25 14:17:20|7307|7304.2|7312.5|7309.7|7313.5|7310.7|7305.1|7302.3|278
1624630650000|2021-06-25 14:17:30|7312.9|7310.1|7321.8|7319|7324.9|7322.1|7312|7309.2|534
1624630660000|2021-06-25 14:17:40|7322.3|7319.5|7328.8|7326|7329|7326.2|7321.9|7319.1|548
1624630670000|2021-06-25 14:17:50|7328.9|7326.1|7334.9|7332.1|7337.9|7335.1|7326.9|7324.1|537
1624630680000|2021-06-25 14:18:00|7335|7332.2|7338.9|7336.1|7341.9|7339.1|7331.9|7329.1|678
1624630690000|2021-06-25 14:18:10|7339|7336.2|7326.1|7323.3|7339.9|7337.1|7325.2|7322.4|749
1624630700000|2021-06-25 14:18:20|7325.2|7322.4|7327|7324.2|7328|7325.2|7321.9|7319.1|576
1624630710000|2021-06-25 14:18:30|7327.8|7325|7331|7328.2|7331.9|7329.1|7327|7324.2|208
1624630720000|2021-06-25 14:18:40|7330.6|7327.8|7329|7326.2|7331|7328.2|7327.1|7324.3|252
1624630730000|2021-06-25 14:18:50|7329.1|7326.3|7331|7328.2|7332|7329.2|7326|7323.2|308
1624630740000|2021-06-25 14:19:00|7330.1|7327.3|7336.9|7334.1|7336.9|7334.1|7328|7325.2|304
1624630750000|2021-06-25 14:19:10|7336.4|7333.6|7339.8|7337|7341.7|7338.9|7335.9|7333.1|1716
1624630760000|2021-06-25 14:19:20|7338.9|7336.1|7329.2|7326.4|7340.8|7338|7326.1|7323.3|1209
1624630770000|2021-06-25 14:19:30|7328.8|7326|7335.2|7332.4|7335.2|7332.4|7328.1|7325.3|436
1624630780000|2021-06-25 14:19:40|7334.3|7331.5|7337.1|7334.3|7339.1|7336.3|7334.2|7331.4|300
1624630790000|2021-06-25 14:19:50|7337.2|7334.4|7335.2|7332.4|7338.2|7335.4|7335.1|7332.3|197
1624630800000|2021-06-25 14:20:00|7335.3|7332.5|7331.1|7328.3|7336.1|7333.3|7331.1|7328.3|254
1624630810000|2021-06-25 14:20:10|7330.1|7327.3|7324.1|7321.3|7330.1|7327.3|7320.1|7317.3|624
1624630820000|2021-06-25 14:20:20|7323.6|7320.8|7330.1|7327.3|7335.1|7332.3|7323.6|7320.8|563
1624630830000|2021-06-25 14:20:30|7330|7327.2|7332.1|7329.3|7332.1|7329.3|7327|7324.2|268
1624630840000|2021-06-25 14:20:40|7332|7329.2|7327.1|7324.3|7332|7329.2|7324|7321.2|204
1624630850000|2021-06-25 14:20:50|7327|7324.2|7322.2|7319.4|7328.1|7325.3|7321.2|7318.4|230
1624630860000|2021-06-25 14:21:00|7322.3|7319.5|7326.1|7323.3|7326.2|7323.4|7322.2|7319.4|159
1624630870000|2021-06-25 14:21:10|7326.2|7323.4|7325.2|7322.4|7326.2|7323.4|7319.2|7316.4|173
1624630880000|2021-06-25 14:21:20|7326.1|7323.3|7324.1|7321.3|7328.1|7325.3|7322.7|7319.9|198
1624630890000|2021-06-25 14:21:30|7324.2|7321.4|7323.1|7320.3|7328.1|7325.3|7322.1|7319.3|98
1624630900000|2021-06-25 14:21:40|7323.2|7320.4|7323.1|7320.3|7325.1|7322.3|7321.2|7318.4|146
1624630910000|2021-06-25 14:21:50|7322.3|7319.5|7318.7|7315.9|7325.6|7322.8|7318.1|7315.3|135
1624630920000|2021-06-25 14:22:00|7319.1|7316.3|7325.6|7322.8|7326.1|7323.3|7318.7|7315.9|181
1624630930000|2021-06-25 14:22:10|7324.3|7321.5|7322.1|7319.3|7326.1|7323.3|7318.1|7315.3|211
1624630940000|2021-06-25 14:22:20|7321.2|7318.4|7319.2|7316.4|7321.2|7318.4|7318.1|7315.3|66
1624630950000|2021-06-25 14:22:30|7319.1|7316.3|7313.1|7310.3|7322.1|7319.3|7312.2|7309.4|393
1624630960000|2021-06-25 14:22:40|7312.7|7309.9|7312.1|7309.3|7316.1|7313.3|7311.1|7308.3|252
1624630970000|2021-06-25 14:22:50|7313.1|7310.3|7310.7|7307.9|7314.1|7311.3|7309.3|7306.5|227
1624630980000|2021-06-25 14:23:00|7310.2|7307.4|7310.2|7307.4|7313.1|7310.3|7309.2|7306.4|218
1624630990000|2021-06-25 14:23:10|7311.1|7308.3|7323|7320.2|7326|7323.2|7311.1|7308.3|480
1624631000000|2021-06-25 14:23:20|7322.1|7319.3|7319.5|7316.7|7326|7323.2|7319.5|7316.7|155
1624631010000|2021-06-25 14:23:30|7320|7317.2|7310.1|7307.3|7320|7317.2|7309.1|7306.3|371
1624631020000|2021-06-25 14:23:40|7310.2|7307.4|7317.1|7314.3|7318.1|7315.3|7310.1|7307.3|214
1624631030000|2021-06-25 14:23:50|7316.1|7313.3|7321.1|7318.3|7321.1|7318.3|7314.1|7311.3|149
1624631040000|2021-06-25 14:24:00|7322.1|7319.3|7326|7323.2|7327|7324.2|7321.5|7318.7|279
1624631050000|2021-06-25 14:24:10|7325.1|7322.3|7326.1|7323.3|7327.1|7324.3|7322.1|7319.3|165
1624631060000|2021-06-25 14:24:20|7326|7323.2|7331.1|7328.3|7331.1|7328.3|7326|7323.2|144
1624631070000|2021-06-25 14:24:30|7331|7328.2|7326.6|7323.8|7331|7328.2|7326.6|7323.8|151
1624631080000|2021-06-25 14:24:40|7326.5|7323.7|7328.1|7325.3|7328.5|7325.7|7325|7322.2|114
1624631090000|2021-06-25 14:24:50|7328|7325.2|7326|7323.2|7328.1|7325.3|7325.1|7322.3|68
1624631100000|2021-06-25 14:25:00|7326.1|7323.3|7323.1|7320.3|7329|7326.2|7323.1|7320.3|131
1624631110000|2021-06-25 14:25:10|7323|7320.2|7324.1|7321.3|7326|7323.2|7321|7318.2|225
1624631120000|2021-06-25 14:25:20|7324|7321.2|7324.1|7321.3|7327|7324.2|7322|7319.2|232
1624631130000|2021-06-25 14:25:30|7324|7321.2|7321|7318.2|7324.1|7321.3|7316|7313.2|172
1624631140000|2021-06-25 14:25:40|7320.1|7317.3|7323.1|7320.3|7324.1|7321.3|7319|7316.2|98
1624631150000|2021-06-25 14:25:50|7323.5|7320.7|7321|7318.2|7324.1|7321.3|7320.1|7317.3|86
1624631160000|2021-06-25 14:26:00|7321.1|7318.3|7318.6|7315.8|7322.1|7319.3|7316|7313.2|193
1624631170000|2021-06-25 14:26:10|7319|7316.2|7322|7319.2|7324.1|7321.3|7319|7316.2|161
1624631180000|2021-06-25 14:26:20|7322.1|7319.3|7321.1|7318.3|7322.5|7319.7|7319.1|7316.3|84
1624631190000|2021-06-25 14:26:30|7321|7318.2|7324.1|7321.3|7324.1|7321.3|7320|7317.2|91
1624631200000|2021-06-25 14:26:40|7324.9|7322.1|7322|7319.2|7325|7322.2|7321|7318.2|81
1624631210000|2021-06-25 14:26:50|7321.6|7318.8|7324|7321.2|7326|7323.2|7321|7318.2|109
1624631220000|2021-06-25 14:27:00|7323.1|7320.3|7330|7327.2|7331.1|7328.3|7323.1|7320.3|240
1624631230000|2021-06-25 14:27:10|7329|7326.2|7335.6|7332.8|7335.6|7332.8|7329|7326.2|333
1624631240000|2021-06-25 14:27:20|7336.6|7333.8|7334.7|7331.9|7337.6|7334.8|7332.7|7329.9|286
1624631250000|2021-06-25 14:27:30|7334.8|7332|7331.8|7329|7334.8|7332|7329.8|7327|161
1624631260000|2021-06-25 14:27:40|7331|7328.2|7330.4|7327.6|7331.3|7328.5|7329.8|7327|59
1624631270000|2021-06-25 14:27:50|7330.8|7328|7328.8|7326|7331|7328.2|7327.8|7325|51
1624631280000|2021-06-25 14:28:00|7328.4|7325.6|7324.9|7322.1|7328.9|7326.1|7324.8|7322|137
1624631290000|2021-06-25 14:28:10|7325.8|7323|7327.9|7325.1|7328.8|7326|7325.8|7323|63
1624631300000|2021-06-25 14:28:20|7327.8|7325|7329.8|7327|7329.8|7327|7327.8|7325|35
1624631310000|2021-06-25 14:28:30|7329.9|7327.1|7335.8|7333|7336.8|7334|7329.9|7327.1|86
1624631320000|2021-06-25 14:28:40|7335.4|7332.6|7336.8|7334|7336.8|7334|7335|7332.2|107
1624631330000|2021-06-25 14:28:50|7336|7333.2|7337.8|7335|7337.8|7335|7335|7332.2|125
1624631340000|2021-06-25 14:29:00|7336.9|7334.1|7338.9|7336.1|7339.9|7337.1|7335.8|7333|200
1624631350000|2021-06-25 14:29:10|7337.9|7335.1|7339.8|7337|7339.9|7337.1|7337.4|7334.6|149
1624631360000|2021-06-25 14:29:20|7340.3|7337.5|7338.9|7336.1|7340.8|7338|7338|7335.2|102
1624631370000|2021-06-25 14:29:30|7339.8|7337|7337.9|7335.1|7339.9|7337.1|7335.8|7333|118
1624631380000|2021-06-25 14:29:40|7338|7335.2|7334.8|7332|7338|7335.2|7331.8|7329|186
1624631390000|2021-06-25 14:29:50|7334.9|7332.1|7334.8|7332|7334.9|7332.1|7331.8|7329|79
1624631400000|2021-06-25 14:30:00|7334.9|7332.1|7341.9|7339.1|7341.9|7339.1|7334.9|7332.1|197
1624631410000|2021-06-25 14:30:10|7342.8|7340|7342.4|7339.6|7343|7340.2|7339.9|7337.1|186
1624631420000|2021-06-25 14:30:20|7342.8|7340|7344.9|7342.1|7344.9|7342.1|7340.9|7338.1|199
1624631430000|2021-06-25 14:30:30|7344.8|7342|7345.8|7343|7345.9|7343.1|7342.8|7340|211
1624631440000|2021-06-25 14:30:40|7345|7342.2|7348.7|7345.9|7348.8|7346|7344.8|7342|791
1624631450000|2021-06-25 14:30:50|7348.8|7346|7349.7|7346.9|7349.7|7346.9|7346.7|7343.9|190
1624631460000|2021-06-25 14:31:00|7349.6|7346.8|7350.6|7347.8|7350.7|7347.9|7348.6|7345.8|321
1624631470000|2021-06-25 14:31:10|7349.7|7346.9|7349.7|7346.9|7350.7|7347.9|7347.6|7344.8|173
1624631480000|2021-06-25 14:31:20|7350.5|7347.7|7349.8|7347|7353.8|7351|7349.8|7347|796
1624631490000|2021-06-25 14:31:30|7349.9|7347.1|7354.8|7352|7354.8|7352|7349.9|7347.1|184
1624631500000|2021-06-25 14:31:40|7354.9|7352.1|7355.9|7353.1|7357.6|7354.8|7353.8|7351|512
1624631510000|2021-06-25 14:31:50|7355.8|7353|7357.3|7354.5|7357.8|7355|7354.8|7352|172
1624631520000|2021-06-25 14:32:00|7357.8|7355|7355.7|7352.9|7358.8|7356|7353.8|7351|244
1624631530000|2021-06-25 14:32:10|7355.8|7353|7353.8|7351|7355.8|7353|7353.8|7351|108
1624631540000|2021-06-25 14:32:20|7354|7351.2|7355.8|7353|7358.8|7356|7353.8|7351|460
1624631550000|2021-06-25 14:32:30|7355.9|7353.1|7357.8|7355|7357.8|7355|7354.8|7352|235
1624631560000|2021-06-25 14:32:40|7358.6|7355.8|7357.7|7354.9|7360.8|7358|7357.7|7354.9|247
1624631570000|2021-06-25 14:32:50|7356.8|7354|7355.2|7352.4|7356.8|7354|7350.3|7347.5|237
1624631580000|2021-06-25 14:33:00|7354.8|7352|7360.8|7358|7360.8|7358|7354.7|7351.9|176
1624631590000|2021-06-25 14:33:10|7360|7357.2|7355.8|7353|7360.3|7357.5|7354.8|7352|114
1624631600000|2021-06-25 14:33:20|7354.9|7352.1|7357.3|7354.5|7357.3|7354.5|7354.8|7352|91
1624631610000|2021-06-25 14:33:30|7357.2|7354.4|7359.8|7357|7360.8|7358|7355.8|7353|266
1624631620000|2021-06-25 14:33:40|7359.7|7356.9|7354.8|7352|7359.7|7356.9|7353.6|7350.8|167
1624631630000|2021-06-25 14:33:50|7355.7|7352.9|7357.6|7354.8|7357.7|7354.9|7355.6|7352.8|57
1624631640000|2021-06-25 14:34:00|7358.6|7355.8|7359.7|7356.9|7360.7|7357.9|7358.6|7355.8|276
1624631650000|2021-06-25 14:34:10|7359.6|7356.8|7359.7|7356.9|7359.7|7356.9|7356.7|7353.9|137
1624631660000|2021-06-25 14:34:20|7359.2|7356.4|7361.6|7358.8|7362.7|7359.9|7357.7|7354.9|227
1624631670000|2021-06-25 14:34:30|7360.8|7358|7360.7|7357.9|7362.7|7359.9|7359.7|7356.9|101
1624631680000|2021-06-25 14:34:40|7359.8|7357|7358.7|7355.9|7360.5|7357.7|7358.2|7355.4|81
1624631690000|2021-06-25 14:34:50|7358.8|7356|7358.7|7355.9|7359.7|7356.9|7358.2|7355.4|52
1624631700000|2021-06-25 14:35:00|7357.8|7355|7349.7|7346.9|7358.7|7355.9|7348.6|7345.8|246
1624631710000|2021-06-25 14:35:10|7349.8|7347|7355.6|7352.8|7356.7|7353.9|7346.7|7343.9|319
1624631720000|2021-06-25 14:35:20|7355.1|7352.3|7360.9|7358.1|7361.9|7359.1|7354.7|7351.9|2086
1624631730000|2021-06-25 14:35:30|7360.5|7357.7|7360.4|7357.6|7361.3|7358.5|7357.4|7354.6|193
1624631740000|2021-06-25 14:35:40|7360|7357.2|7356.5|7353.7|7360|7357.2|7353.6|7350.8|238
1624631750000|2021-06-25 14:35:50|7355.5|7352.7|7357.5|7354.7|7358.5|7355.7|7355.5|7352.7|55
1624631760000|2021-06-25 14:36:00|7357|7354.2|7357.5|7354.7|7358.5|7355.7|7356.5|7353.7|67
1624631770000|2021-06-25 14:36:10|7357|7354.2|7358.5|7355.7|7360.6|7357.8|7356.6|7353.8|102
1624631780000|2021-06-25 14:36:20|7359.4|7356.6|7356.5|7353.7|7359.5|7356.7|7356.5|7353.7|84
1624631790000|2021-06-25 14:36:30|7356|7353.2|7355.6|7352.8|7356.5|7353.7|7354.5|7351.7|69
1624631800000|2021-06-25 14:36:40|7355.5|7352.7|7352.5|7349.7|7355.5|7352.7|7351.5|7348.7|74
1624631810000|2021-06-25 14:36:50|7352.6|7349.8|7355.5|7352.7|7355.5|7352.7|7352.5|7349.7|85
1624631820000|2021-06-25 14:37:00|7355.6|7352.8|7351.5|7348.7|7356.5|7353.7|7351.5|7348.7|96
1624631830000|2021-06-25 14:37:10|7350.6|7347.8|7353.5|7350.7|7353.5|7350.7|7349.5|7346.7|144
1624631840000|2021-06-25 14:37:20|7352.6|7349.8|7354.5|7351.7|7354.6|7351.8|7352.5|7349.7|37
1624631850000|2021-06-25 14:37:30|7353.5|7350.7|7357.4|7354.6|7358.5|7355.7|7352.5|7349.7|113
1624631860000|2021-06-25 14:37:40|7356.6|7353.8|7355.5|7352.7|7357.4|7354.6|7354.6|7351.8|66
1624631870000|2021-06-25 14:37:50|7354.6|7351.8|7355.4|7352.6|7355.4|7352.6|7354.4|7351.6|27
1624631880000|2021-06-25 14:38:00|7355|7352.2|7356.5|7353.7|7356.5|7353.7|7354.4|7351.6|37
1624631890000|2021-06-25 14:38:10|7356.6|7353.8|7359.5|7356.7|7359.6|7356.8|7356.4|7353.6|57
1624631900000|2021-06-25 14:38:20|7359.4|7356.6|7353.9|7351.1|7359.5|7356.7|7350.9|7348.1|819
1624631910000|2021-06-25 14:38:30|7354.7|7351.9|7354.9|7352.1|7356.8|7354|7354.4|7351.6|178
1624631920000|2021-06-25 14:38:40|7355.8|7353|7356.8|7354|7357.8|7355|7355.8|7353|73
1624631930000|2021-06-25 14:38:50|7355.9|7353.1|7356.8|7354|7356.9|7354.1|7355.8|7353|62
1624631940000|2021-06-25 14:39:00|7356.9|7354.1|7357.8|7355|7357.8|7355|7356.8|7354|89
1624631950000|2021-06-25 14:39:10|7356.9|7354.1|7359.8|7357|7361.9|7359.1|7355.9|7353.1|235
1624631960000|2021-06-25 14:39:20|7359.9|7357.1|7360.9|7358.1|7361.8|7359|7359.8|7357|117
1624631970000|2021-06-25 14:39:30|7360.8|7358|7357.9|7355.1|7360.9|7358.1|7357.9|7355.1|69
1624631980000|2021-06-25 14:39:40|7357.8|7355|7359.8|7357|7362.8|7360|7357.8|7355|367
1624631990000|2021-06-25 14:39:50|7360.6|7357.8|7361.7|7358.9|7362.6|7359.8|7360.6|7357.8|101
1624632000000|2021-06-25 14:40:00|7361.6|7358.8|7363.7|7360.9|7363.8|7361|7361.6|7358.8|170
1624632010000|2021-06-25 14:40:10|7362.7|7359.9|7361.7|7358.9|7362.7|7359.9|7360.7|7357.9|107
1624632020000|2021-06-25 14:40:20|7361.6|7358.8|7360.6|7357.8|7361.7|7358.9|7357.7|7354.9|149
1624632030000|2021-06-25 14:40:30|7360.2|7357.4|7359.7|7356.9|7360.7|7357.9|7357.8|7355|312
1624632040000|2021-06-25 14:40:40|7359.6|7356.8|7359.7|7356.9|7359.7|7356.9|7358.7|7355.9|22
1624632050000|2021-06-25 14:40:50|7360.6|7357.8|7353.1|7350.3|7360.8|7358|7352.2|7349.4|1129
1624632060000|2021-06-25 14:41:00|7353.3|7350.5|7354.2|7351.4|7355.2|7352.4|7353.1|7350.3|138
1624632070000|2021-06-25 14:41:10|7355.1|7352.3|7350.2|7347.4|7355.1|7352.3|7348.1|7345.3|235
1624632080000|2021-06-25 14:41:20|7350.7|7347.9|7349.3|7346.5|7351.1|7348.3|7349.1|7346.3|154
1624632090000|2021-06-25 14:41:30|7349.2|7346.4|7349.1|7346.3|7352.1|7349.3|7347.2|7344.4|188
1624632100000|2021-06-25 14:41:40|7348.3|7345.5|7349.7|7346.9|7350.2|7347.4|7348.2|7345.4|75
1624632110000|2021-06-25 14:41:50|7349.3|7346.5|7353|7350.2|7355.1|7352.3|7348.2|7345.4|234
1624632120000|2021-06-25 14:42:00|7352.3|7349.5|7353.1|7350.3|7354.1|7351.3|7352.3|7349.5|127
1624632130000|2021-06-25 14:42:10|7353|7350.2|7351.1|7348.3|7354|7351.2|7350.2|7347.4|432
1624632140000|2021-06-25 14:42:20|7351.2|7348.4|7353.1|7350.3|7353.1|7350.3|7351.2|7348.4|49
1624632150000|2021-06-25 14:42:30|7352.3|7349.5|7351.1|7348.3|7353.1|7350.3|7351.1|7348.3|28
1624632160000|2021-06-25 14:42:40|7351.2|7348.4|7350.2|7347.4|7351.2|7348.4|7349.1|7346.3|35
1624632170000|2021-06-25 14:42:50|7350.1|7347.3|7351.2|7348.4|7352.1|7349.3|7349.1|7346.3|74
1624632180000|2021-06-25 14:43:00|7351.1|7348.3|7354.1|7351.3|7354.1|7351.3|7350.2|7347.4|190
1624632190000|2021-06-25 14:43:10|7353.2|7350.4|7352.2|7349.4|7353.2|7350.4|7349.6|7346.8|152
1624632200000|2021-06-25 14:43:20|7352.6|7349.8|7350.2|7347.4|7353.1|7350.3|7350.1|7347.3|85
1624632210000|2021-06-25 14:43:30|7350.1|7347.3|7353.1|7350.3|7353.1|7350.3|7350.1|7347.3|76
1624632220000|2021-06-25 14:43:40|7353.2|7350.4|7352.1|7349.3|7353.2|7350.4|7351.6|7348.8|87
1624632230000|2021-06-25 14:43:50|7351.6|7348.8|7351.1|7348.3|7353.1|7350.3|7351.1|7348.3|143
1624632240000|2021-06-25 14:44:00|7351.2|7348.4|7351.1|7348.3|7352.1|7349.3|7351.1|7348.3|71
1624632250000|2021-06-25 14:44:10|7350.2|7347.4|7352.1|7349.3|7352.2|7349.4|7349.1|7346.3|144
1624632260000|2021-06-25 14:44:20|7351.2|7348.4|7354.6|7351.8|7355.1|7352.3|7351.2|7348.4|58
1624632270000|2021-06-25 14:44:30|7355.1|7352.3|7353.6|7350.8|7356.2|7353.4|7353.1|7350.3|105
1624632280000|2021-06-25 14:44:40|7354|7351.2|7355.1|7352.3|7356.1|7353.3|7354|7351.2|67
1624632290000|2021-06-25 14:44:50|7355.7|7352.9|7355.2|7352.4|7356.1|7353.3|7355.1|7352.3|30
1624632300000|2021-06-25 14:45:00|7354.8|7352|7357|7354.2|7358.1|7355.3|7354.3|7351.5|170
1624632310000|2021-06-25 14:45:10|7356.1|7353.3|7357.5|7354.7|7357.5|7354.7|7355.1|7352.3|92
1624632320000|2021-06-25 14:45:20|7357.1|7354.3|7357.1|7354.3|7358.9|7356.1|7357.1|7354.3|110
1624632330000|2021-06-25 14:45:30|7357|7354.2|7354.1|7351.3|7357.5|7354.7|7352.2|7349.4|213
1624632340000|2021-06-25 14:45:40|7353.3|7350.5|7356.1|7353.3|7356.5|7353.7|7353.3|7350.5|137
1624632350000|2021-06-25 14:45:50|7356.7|7353.9|7347.5|7344.7|7357.1|7354.3|7346.6|7343.8|1018
1624632360000|2021-06-25 14:46:00|7347.9|7345.1|7349.4|7346.6|7350.6|7347.8|7346.6|7343.8|257
1624632370000|2021-06-25 14:46:10|7348.4|7345.6|7351.6|7348.8|7352.4|7349.6|7348.4|7345.6|129
1624632380000|2021-06-25 14:46:20|7351.5|7348.7|7350.6|7347.8|7352.4|7349.6|7349.6|7346.8|301
1624632390000|2021-06-25 14:46:30|7350.7|7347.9|7348.7|7345.9|7350.7|7347.9|7348.6|7345.8|106
1624632400000|2021-06-25 14:46:40|7348.6|7345.8|7346.6|7343.8|7348.7|7345.9|7345.6|7342.8|96
1624632410000|2021-06-25 14:46:50|7346.7|7343.9|7349.6|7346.8|7349.6|7346.8|7346.6|7343.8|180
1624632420000|2021-06-25 14:47:00|7348.8|7346|7351.5|7348.7|7353|7350.2|7348.7|7345.9|343
1624632430000|2021-06-25 14:47:10|7350.7|7347.9|7350.6|7347.8|7351.6|7348.8|7349.6|7346.8|295
1624632440000|2021-06-25 14:47:20|7350.5|7347.7|7349.5|7346.7|7351.4|7348.6|7348.5|7345.7|39
1624632450000|2021-06-25 14:47:30|7349.6|7346.8|7351.5|7348.7|7353.4|7350.6|7349.5|7346.7|67
1624632460000|2021-06-25 14:47:40|7350.7|7347.9|7351.5|7348.7|7352.6|7349.8|7349.6|7346.8|663
1624632470000|2021-06-25 14:47:50|7351.6|7348.8|7354.4|7351.6|7354.6|7351.8|7351.5|7348.7|96
1624632480000|2021-06-25 14:48:00|7354.5|7351.7|7354.5|7351.7|7355.4|7352.6|7353.5|7350.7|89
1624632490000|2021-06-25 14:48:10|7354.4|7351.6|7356.4|7353.6|7356.4|7353.6|7351.6|7348.8|123
1624632500000|2021-06-25 14:48:20|7355.6|7352.8|7355.5|7352.7|7356.6|7353.8|7354.6|7351.8|161
1624632510000|2021-06-25 14:48:30|7355.6|7352.8|7355.6|7352.8|7357.6|7354.8|7354.6|7351.8|883
1624632520000|2021-06-25 14:48:40|7355.2|7352.4|7354.6|7351.8|7355.8|7353|7354.6|7351.8|82
1624632530000|2021-06-25 14:48:50|7354.7|7351.9|7357.6|7354.8|7359.4|7356.6|7353.2|7350.4|487
1624632540000|2021-06-25 14:49:00|7356.8|7354|7356.6|7353.8|7358.8|7356|7356.5|7353.7|313
1624632550000|2021-06-25 14:49:10|7356.5|7353.7|7358.5|7355.7|7358.5|7355.7|7355.6|7352.8|57
1624632560000|2021-06-25 14:49:20|7358.6|7355.8|7360.5|7357.7|7361.5|7358.7|7358.5|7355.7|228
1624632570000|2021-06-25 14:49:30|7361.4|7358.6|7360.5|7357.7|7362|7359.2|7360.4|7357.6|105
1624632580000|2021-06-25 14:49:40|7360.4|7357.6|7359.5|7356.7|7360.5|7357.7|7359.4|7356.6|42
1624632590000|2021-06-25 14:49:50|7360|7357.2|7361.5|7358.7|7362.4|7359.6|7359.6|7356.8|86
1624632600000|2021-06-25 14:50:00|7361.4|7358.6|7360.5|7357.7|7361.5|7358.7|7359.5|7356.7|74
1624632610000|2021-06-25 14:50:10|7360.4|7357.6|7358.5|7355.7|7361.6|7358.8|7358.4|7355.6|114
1624632620000|2021-06-25 14:50:20|7358.4|7355.6|7357.5|7354.7|7358.4|7355.6|7357.4|7354.6|58
1624632630000|2021-06-25 14:50:30|7358.3|7355.5|7358.4|7355.6|7358.4|7355.6|7357.4|7354.6|34
1624632640000|2021-06-25 14:50:40|7358|7355.2|7357.5|7354.7|7358.4|7355.6|7357.5|7354.7|72
1624632650000|2021-06-25 14:50:50|7358.3|7355.5|7355.5|7352.7|7358.4|7355.6|7355.4|7352.6|69
1624632660000|2021-06-25 14:51:00|7355.4|7352.6|7357.4|7354.6|7358.4|7355.6|7354.6|7351.8|132
1624632670000|2021-06-25 14:51:10|7358.4|7355.6|7356.5|7353.7|7358.4|7355.6|7356.4|7353.6|33
1624632680000|2021-06-25 14:51:20|7356.6|7353.8|7357.4|7354.6|7358|7355.2|7355.5|7352.7|39
1624632690000|2021-06-25 14:51:30|7357.5|7354.7|7357.4|7354.6|7357.9|7355.1|7356.4|7353.6|147
1624632700000|2021-06-25 14:51:40|7356.9|7354.1|7357.9|7355.1|7358.4|7355.6|7356.9|7354.1|62
1624632710000|2021-06-25 14:51:50|7358.3|7355.5|7359.4|7356.6|7360.5|7357.7|7358.3|7355.5|132
1624632720000|2021-06-25 14:52:00|7359.5|7356.7|7359.5|7356.7|7361.9|7359.1|7359.4|7356.6|632
1624632730000|2021-06-25 14:52:10|7359.4|7356.6|7360|7357.2|7360|7357.2|7359.4|7356.6|176
1624632740000|2021-06-25 14:52:20|7360.4|7357.6|7358.5|7355.7|7360.5|7357.7|7358.4|7355.6|29
1624632750000|2021-06-25 14:52:30|7358.4|7355.6|7358.4|7355.6|7360.4|7357.6|7358.4|7355.6|47
1624632760000|2021-06-25 14:52:40|7358.5|7355.7|7360.4|7357.6|7360.4|7357.6|7358.5|7355.7|33
1624632770000|2021-06-25 14:52:50|7360.6|7357.8|7359.6|7356.8|7360.6|7357.8|7359.6|7356.8|30
1624632780000|2021-06-25 14:53:00|7360|7357.2|7359.4|7356.6|7360.5|7357.7|7359.4|7356.6|27
1624632790000|2021-06-25 14:53:10|7358.6|7355.8|7359.4|7356.6|7359.5|7356.7|7358.4|7355.6|19
1624632800000|2021-06-25 14:53:20|7359.5|7356.7|7357.5|7354.7|7360|7357.2|7357.4|7354.6|42
1624632810000|2021-06-25 14:53:30|7357.6|7354.8|7358.5|7355.7|7359.5|7356.7|7357.6|7354.8|41
1624632820000|2021-06-25 14:53:40|7358.6|7355.8|7358.5|7355.7|7359.5|7356.7|7357.4|7354.6|64
1624632830000|2021-06-25 14:53:50|7358.6|7355.8|7360.5|7357.7|7360.5|7357.7|7358.5|7355.7|49
1624632840000|2021-06-25 14:54:00|7360.4|7357.6|7362|7359.2|7362.5|7359.7|7359.6|7356.8|89
1624632850000|2021-06-25 14:54:10|7361.6|7358.8|7360.4|7357.6|7361.6|7358.8|7359.5|7356.7|81
1624632860000|2021-06-25 14:54:20|7360.5|7357.7|7359.6|7356.8|7360.5|7357.7|7359.4|7356.6|12
1624632870000|2021-06-25 14:54:30|7359.5|7356.7|7357.4|7354.6|7359.6|7356.8|7357.4|7354.6|46
1624632880000|2021-06-25 14:54:40|7357.5|7354.7|7357.5|7354.7|7358.4|7355.6|7355.4|7352.6|97
1624632890000|2021-06-25 14:54:50|7357.4|7354.6|7357.8|7355|7359.4|7356.6|7357.4|7354.6|243
1624632900000|2021-06-25 14:55:00|7358.2|7355.4|7360.8|7358|7361.3|7358.5|7358.2|7355.4|192
1624632910000|2021-06-25 14:55:10|7360.4|7357.6|7362.3|7359.5|7362.4|7359.6|7359.4|7356.6|42
1624632920000|2021-06-25 14:55:20|7362.4|7359.6|7361.4|7358.6|7362.4|7359.6|7361.4|7358.6|42
1624632930000|2021-06-25 14:55:30|7360.8|7358|7360.5|7357.7|7361.4|7358.6|7359.4|7356.6|211
1624632940000|2021-06-25 14:55:40|7361.3|7358.5|7362.5|7359.7|7362.6|7359.8|7361.3|7358.5|23
1624632950000|2021-06-25 14:55:50|7362.6|7359.8|7362.6|7359.8|7364.6|7361.8|7362.5|7359.7|275
1624632960000|2021-06-25 14:56:00|7362.5|7359.7|7363.4|7360.6|7365.5|7362.7|7362.5|7359.7|168
1624632970000|2021-06-25 14:56:10|7362.6|7359.8|7363.4|7360.6|7364.4|7361.6|7362.6|7359.8|109
1624632980000|2021-06-25 14:56:20|7363|7360.2|7363|7360.2|7364.5|7361.7|7363|7360.2|72
1624632990000|2021-06-25 14:56:30|7363.4|7360.6|7363.6|7360.8|7364.6|7361.8|7362.5|7359.7|49
1624633000000|2021-06-25 14:56:40|7364|7361.2|7366.5|7363.7|7367.4|7364.6|7363.6|7360.8|408
1624633010000|2021-06-25 14:56:50|7366.4|7363.6|7366.4|7363.6|7366.5|7363.7|7365.6|7362.8|100
1624633020000|2021-06-25 14:57:00|7367.2|7364.4|7369.4|7366.6|7372.1|7369.3|7367.2|7364.4|877
1624633030000|2021-06-25 14:57:10|7369.3|7366.5|7369.3|7366.5|7371.4|7368.6|7369.3|7366.5|198
1624633040000|2021-06-25 14:57:20|7369.2|7366.4|7368.4|7365.6|7369.3|7366.5|7367.4|7364.6|132
1624633050000|2021-06-25 14:57:30|7369.2|7366.4|7368.8|7366|7369.4|7366.6|7368.4|7365.6|152
1624633060000|2021-06-25 14:57:40|7369.2|7366.4|7368.3|7365.5|7369.3|7366.5|7368.2|7365.4|66
1624633070000|2021-06-25 14:57:50|7368.2|7365.4|7366.4|7363.6|7368.2|7365.4|7366.4|7363.6|92
1624633080000|2021-06-25 14:58:00|7366.2|7363.4|7366.4|7363.6|7367.3|7364.5|7365.4|7362.6|52
1624633090000|2021-06-25 14:58:10|7366.3|7363.5|7366.3|7363.5|7366.4|7363.6|7366.3|7363.5|41
1624633100000|2021-06-25 14:58:20|7366.4|7363.6|7363.3|7360.5|7366.4|7363.6|7363.3|7360.5|129
1624633110000|2021-06-25 14:58:30|7363.4|7360.6|7365.3|7362.5|7365.4|7362.6|7363.3|7360.5|83
1624633120000|2021-06-25 14:58:40|7365.4|7362.6|7367.3|7364.5|7367.3|7364.5|7365.4|7362.6|42
1624633130000|2021-06-25 14:58:50|7367.4|7364.6|7368.3|7365.5|7368.3|7365.5|7367.3|7364.5|18
1624633140000|2021-06-25 14:59:00|7367.5|7364.7|7366.4|7363.6|7368.3|7365.5|7366.4|7363.6|134
1624633150000|2021-06-25 14:59:10|7366.8|7364|7368.3|7365.5|7368.3|7365.5|7366.8|7364|20
1624633160000|2021-06-25 14:59:20|7368.4|7365.6|7366.3|7363.5|7369.2|7366.4|7365.3|7362.5|84
1624633170000|2021-06-25 14:59:30|7366.4|7363.6|7365.3|7362.5|7366.4|7363.6|7364.4|7361.6|33
1624633180000|2021-06-25 14:59:40|7365.2|7362.4|7365.3|7362.5|7365.3|7362.5|7363.4|7360.6|50
1624633190000|2021-06-25 14:59:50|7364.9|7362.1|7363.4|7360.6|7365.3|7362.5|7363.4|7360.6|19
1624633200000|2021-06-25 15:00:00|7363.3|7360.5|7364.4|7361.6|7365.4|7362.6|7363.3|7360.5|66
1624633210000|2021-06-25 15:00:10|7364.3|7361.5|7363.3|7360.5|7364.3|7361.5|7361.4|7358.6|133
1624633220000|2021-06-25 15:00:20|7363.4|7360.6|7366.3|7363.5|7366.4|7363.6|7363.3|7360.5|44
1624633230000|2021-06-25 15:00:30|7366.2|7363.4|7368.3|7365.5|7368.3|7365.5|7366.2|7363.4|40
1624633240000|2021-06-25 15:00:40|7368.2|7365.4|7368.3|7365.5|7369.4|7366.6|7367.4|7364.6|44
1624633250000|2021-06-25 15:00:50|7369.2|7366.4|7368.3|7365.5|7369.3|7366.5|7367.4|7364.6|168
1624633260000|2021-06-25 15:01:00|7368.4|7365.6|7368.4|7365.6|7370.4|7367.6|7368.3|7365.5|62
1624633270000|2021-06-25 15:01:10|7368.8|7366|7369.3|7366.5|7369.3|7366.5|7368.4|7365.6|44
1624633280000|2021-06-25 15:01:20|7368.4|7365.6|7369.3|7366.5|7369.4|7366.6|7368.3|7365.5|28
1624633290000|2021-06-25 15:01:30|7369.4|7366.6|7370.4|7367.6|7370.4|7367.6|7369.3|7366.5|22
1624633300000|2021-06-25 15:01:40|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|17
1624633310000|2021-06-25 15:01:50|7369.5|7366.7|7370.3|7367.5|7370.4|7367.6|7369.3|7366.5|55
1624633320000|2021-06-25 15:02:00|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|7369.4|7366.6|15
1624633330000|2021-06-25 15:02:10|7370.3|7367.5|7371.4|7368.6|7371.4|7368.6|7370.3|7367.5|79
1624633340000|2021-06-25 15:02:20|7371.3|7368.5|7368.4|7365.6|7371.3|7368.5|7368.4|7365.6|27
1624633350000|2021-06-25 15:02:30|7368.8|7366|7369.3|7366.5|7370.3|7367.5|7368.3|7365.5|125
1624633360000|2021-06-25 15:02:40|7369.4|7366.6|7368.4|7365.6|7369.4|7366.6|7368.4|7365.6|34
1624633370000|2021-06-25 15:02:50|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|0
1624633380000|2021-06-25 15:03:00|7368.4|7365.6|7366.4|7363.6|7368.4|7365.6|7366.2|7363.4|65
1624633390000|2021-06-25 15:03:10|7366.3|7363.5|7367.9|7365.1|7368.4|7365.6|7366.3|7363.5|58
1624633400000|2021-06-25 15:03:20|7368.2|7365.4|7367.3|7364.5|7368.2|7365.4|7367.3|7364.5|22
1624633410000|2021-06-25 15:03:30|7366.4|7363.6|7366.3|7363.5|7366.4|7363.6|7365.9|7363.1|76
1624633420000|2021-06-25 15:03:40|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|14
1624633430000|2021-06-25 15:03:50|7365.3|7362.5|7365.4|7362.6|7366.4|7363.6|7365.3|7362.5|38
1624633440000|2021-06-25 15:04:00|7365.3|7362.5|7366.3|7363.5|7366.4|7363.6|7365.3|7362.5|24
1624633450000|2021-06-25 15:04:10|7366.4|7363.6|7366.4|7363.6|7367.2|7364.4|7365.4|7362.6|42
1624633460000|2021-06-25 15:04:20|7367.3|7364.5|7368.3|7365.5|7368.3|7365.5|7366.4|7363.6|42
1624633470000|2021-06-25 15:04:30|7367.9|7365.1|7367.4|7364.6|7368.3|7365.5|7366.4|7363.6|39
1624633480000|2021-06-25 15:04:40|7367.3|7364.5|7367.4|7364.6|7368.4|7365.6|7366.4|7363.6|31
1624633490000|2021-06-25 15:04:50|7367.3|7364.5|7367.4|7364.6|7368.4|7365.6|7366.4|7363.6|129
1624633500000|2021-06-25 15:05:00|7368.3|7365.5|7367.3|7364.5|7368.4|7365.6|7366.4|7363.6|73
1624633510000|2021-06-25 15:05:10|7367.2|7364.4|7367.4|7364.6|7367.4|7364.6|7366.3|7363.5|49
1624633520000|2021-06-25 15:05:20|7366.6|7363.8|7367.3|7364.5|7368.3|7365.5|7366.4|7363.6|69
1624633530000|2021-06-25 15:05:30|7367.4|7364.6|7366.4|7363.6|7367.4|7364.6|7366.4|7363.6|17
1624633540000|2021-06-25 15:05:40|7367.2|7364.4|7367.3|7364.5|7368.2|7365.4|7366.4|7363.6|61
1624633550000|2021-06-25 15:05:50|7367.4|7364.6|7367.4|7364.6|7368.2|7365.4|7367.4|7364.6|22
1624633560000|2021-06-25 15:06:00|7367.3|7364.5|7368.4|7365.6|7368.4|7365.6|7367.3|7364.5|47
1624633570000|2021-06-25 15:06:10|7369.4|7366.6|7369.4|7366.6|7370.4|7367.6|7369.3|7366.5|59
1624633580000|2021-06-25 15:06:20|7369.3|7366.5|7370.3|7367.5|7370.4|7367.6|7369.3|7366.5|45
1624633590000|2021-06-25 15:06:30|7369.4|7366.6|7370.3|7367.5|7370.4|7367.6|7369.3|7366.5|29
1624633600000|2021-06-25 15:06:40|7370.4|7367.6|7370.3|7367.5|7370.8|7368|7369.3|7366.5|40
1624633610000|2021-06-25 15:06:50|7370.4|7367.6|7371.3|7368.5|7371.3|7368.5|7369.4|7366.6|34
1624633620000|2021-06-25 15:07:00|7371.2|7368.4|7370.2|7367.4|7371.3|7368.5|7369.4|7366.6|69
1624633630000|2021-06-25 15:07:10|7369.4|7366.6|7368.3|7365.5|7369.4|7366.6|7368.3|7365.5|70
1624633640000|2021-06-25 15:07:20|7368.2|7365.4|7367.4|7364.6|7368.2|7365.4|7367.3|7364.5|21
1624633650000|2021-06-25 15:07:30|7367.3|7364.5|7368.3|7365.5|7368.4|7365.6|7367.2|7364.4|38
1624633660000|2021-06-25 15:07:40|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|7367.3|7364.5|85
1624633670000|2021-06-25 15:07:50|7368.3|7365.5|7368.4|7365.6|7369.2|7366.4|7368.3|7365.5|24
1624633680000|2021-06-25 15:08:00|7369.3|7366.5|7369.3|7366.5|7369.4|7366.6|7368.4|7365.6|17
1624633690000|2021-06-25 15:08:10|7369.4|7366.6|7371.4|7368.6|7371.4|7368.6|7369.4|7366.6|106
1624633700000|2021-06-25 15:08:20|7371.3|7368.5|7371.4|7368.6|7371.4|7368.6|7370.3|7367.5|21
1624633710000|2021-06-25 15:08:30|7371.3|7368.5|7371.3|7368.5|7371.4|7368.6|7371.3|7368.5|17
1624633720000|2021-06-25 15:08:40|7370.4|7367.6|7370.4|7367.6|7371.3|7368.5|7370.4|7367.6|43
1624633730000|2021-06-25 15:08:50|7370.3|7367.5|7368.3|7365.5|7370.4|7367.6|7368.3|7365.5|46
1624633740000|2021-06-25 15:09:00|7367.4|7364.6|7367.3|7364.5|7368.2|7365.4|7366.3|7363.5|90
1624633750000|2021-06-25 15:09:10|7366.4|7363.6|7368.4|7365.6|7368.4|7365.6|7366.3|7363.5|39
1624633760000|2021-06-25 15:09:20|7368.3|7365.5|7367.4|7364.6|7368.3|7365.5|7367.3|7364.5|38
1624633770000|2021-06-25 15:09:30|7368.2|7365.4|7366.4|7363.6|7368.3|7365.5|7366.3|7363.5|28
1624633780000|2021-06-25 15:09:40|7366.3|7363.5|7366.3|7363.5|7367.2|7364.4|7366.2|7363.4|24
1624633790000|2021-06-25 15:09:50|7366.4|7363.6|7366.2|7363.4|7367.3|7364.5|7366.2|7363.4|40
1624633800000|2021-06-25 15:10:00|7365.4|7362.6|7366.3|7363.5|7367.3|7364.5|7365.4|7362.6|77
1624633810000|2021-06-25 15:10:10|7366.4|7363.6|7367.2|7364.4|7367.2|7364.4|7366.4|7363.6|9
1624633820000|2021-06-25 15:10:20|7366.4|7363.6|7365.4|7362.6|7367.2|7364.4|7364.4|7361.6|413
1624633830000|2021-06-25 15:10:30|7364.6|7361.8|7363.4|7360.6|7364.6|7361.8|7363.4|7360.6|98
1624633840000|2021-06-25 15:10:40|7363.5|7360.7|7363.4|7360.6|7363.5|7360.7|7362.4|7359.6|151
1624633850000|2021-06-25 15:10:50|7363.5|7360.7|7363.4|7360.6|7365.4|7362.6|7363.4|7360.6|32
1624633860000|2021-06-25 15:11:00|7364.2|7361.4|7365.9|7363.1|7366.3|7363.5|7363.5|7360.7|77
1624633870000|2021-06-25 15:11:10|7365.5|7362.7|7365.4|7362.6|7366.4|7363.6|7365.4|7362.6|50
1624633880000|2021-06-25 15:11:20|7365.5|7362.7|7365.4|7362.6|7367.4|7364.6|7364.6|7361.8|153
1624633890000|2021-06-25 15:11:30|7365.5|7362.7|7365.4|7362.6|7366.4|7363.6|7365.4|7362.6|28
1624633900000|2021-06-25 15:11:40|7365|7362.2|7366.5|7363.7|7366.5|7363.7|7365|7362.2|45
1624633910000|2021-06-25 15:11:50|7367.4|7364.6|7366.5|7363.7|7367.8|7365|7366.4|7363.6|62
1624633920000|2021-06-25 15:12:00|7367.4|7364.6|7366|7363.2|7368.3|7365.5|7365.9|7363.1|59
1624633930000|2021-06-25 15:12:10|7366.4|7363.6|7367.4|7364.6|7368.3|7365.5|7366.4|7363.6|18
1624633940000|2021-06-25 15:12:20|7367.5|7364.7|7368.4|7365.6|7368.4|7365.6|7367.4|7364.6|41
1624633950000|2021-06-25 15:12:30|7368.3|7365.5|7367.4|7364.6|7368.3|7365.5|7366.4|7363.6|35
1624633960000|2021-06-25 15:12:40|7367.5|7364.7|7367.5|7364.7|7368.4|7365.6|7367.4|7364.6|12
1624633970000|2021-06-25 15:12:50|7367.4|7364.6|7368.4|7365.6|7368.4|7365.6|7367.4|7364.6|35
1624633980000|2021-06-25 15:13:00|7369.2|7366.4|7370.5|7367.7|7370.5|7367.7|7369.2|7366.4|207
1624633990000|2021-06-25 15:13:10|7370.4|7367.6|7369.4|7366.6|7370.4|7367.6|7369.4|7366.6|26
1624634000000|2021-06-25 15:13:20|7368.5|7365.7|7369.4|7366.6|7369.4|7366.6|7367.5|7364.7|138
1624634010000|2021-06-25 15:13:30|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.4|7366.6|7
1624634020000|2021-06-25 15:13:40|7370.4|7367.6|7371.5|7368.7|7372.4|7369.6|7370.4|7367.6|146
1624634030000|2021-06-25 15:13:50|7372.5|7369.7|7372.4|7369.6|7372.5|7369.7|7372|7369.2|123
1624634040000|2021-06-25 15:14:00|7372|7369.2|7368.5|7365.7|7372.4|7369.6|7368.5|7365.7|97
1624634050000|2021-06-25 15:14:10|7369.4|7366.6|7368.5|7365.7|7369.5|7366.7|7368.5|7365.7|23
1624634060000|2021-06-25 15:14:20|7368.4|7365.6|7367.5|7364.7|7368.4|7365.6|7366.5|7363.7|69
1624634070000|2021-06-25 15:14:30|7367.4|7364.6|7368.4|7365.6|7368.5|7365.7|7367.4|7364.6|17
1624634080000|2021-06-25 15:14:40|7368.5|7365.7|7369.4|7366.6|7369.4|7366.6|7368.4|7365.6|16
1624634090000|2021-06-25 15:14:50|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.4|7366.6|12
1624634100000|2021-06-25 15:15:00|7370.4|7367.6|7371.4|7368.6|7372.4|7369.6|7370.4|7367.6|103
1624634110000|2021-06-25 15:15:10|7370.5|7367.7|7370|7367.2|7371.4|7368.6|7369.4|7366.6|61
1624634120000|2021-06-25 15:15:20|7370.4|7367.6|7370.4|7367.6|7370.5|7367.7|7369.5|7366.7|34
1624634130000|2021-06-25 15:15:30|7370.5|7367.7|7371.5|7368.7|7371.5|7368.7|7370.5|7367.7|52
1624634140000|2021-06-25 15:15:40|7371.4|7368.6|7370|7367.2|7371.4|7368.6|7369.5|7366.7|22
1624634150000|2021-06-25 15:15:50|7370.4|7367.6|7371|7368.2|7371.5|7368.7|7369.5|7366.7|41
1624634160000|2021-06-25 15:16:00|7371.4|7368.6|7371.5|7368.7|7372.5|7369.7|7371.4|7368.6|84
1624634170000|2021-06-25 15:16:10|7371.4|7368.6|7370.5|7367.7|7372|7369.2|7370.5|7367.7|22
1624634180000|2021-06-25 15:16:20|7370.4|7367.6|7371.5|7368.7|7371.5|7368.7|7370.4|7367.6|28
1624634190000|2021-06-25 15:16:30|7372.4|7369.6|7373.4|7370.6|7373.5|7370.7|7372.4|7369.6|96
1624634200000|2021-06-25 15:16:40|7372.5|7369.7|7371.5|7368.7|7373.5|7370.7|7371.4|7368.6|178
1624634210000|2021-06-25 15:16:50|7372|7369.2|7371.5|7368.7|7372.5|7369.7|7371.5|7368.7|43
1624634220000|2021-06-25 15:17:00|7372|7369.2|7373|7370.2|7373.4|7370.6|7372|7369.2|47
1624634230000|2021-06-25 15:17:10|7372.5|7369.7|7373.5|7370.7|7373.5|7370.7|7372.5|7369.7|11
1624634240000|2021-06-25 15:17:20|7374.4|7371.6|7373.4|7370.6|7374.4|7371.6|7373.4|7370.6|86
1624634250000|2021-06-25 15:17:30|7373.5|7370.7|7373.5|7370.7|7374.4|7371.6|7373.5|7370.7|20
1624634260000|2021-06-25 15:17:40|7373.9|7371.1|7375.5|7372.7|7376.4|7373.6|7373.9|7371.1|126
1624634270000|2021-06-25 15:17:50|7376.3|7373.5|7377.5|7374.7|7378|7375.2|7375.9|7373.1|170
1624634280000|2021-06-25 15:18:00|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7375.4|7372.6|123
1624634290000|2021-06-25 15:18:10|7378.2|7375.4|7380.2|7377.4|7381.4|7378.6|7377.4|7374.6|358
1624634300000|2021-06-25 15:18:20|7379.8|7377|7381.2|7378.4|7382.2|7379.4|7379.2|7376.4|172
1624634310000|2021-06-25 15:18:30|7381.3|7378.5|7381.8|7379|7382.3|7379.5|7381.2|7378.4|133
1624634320000|2021-06-25 15:18:40|7382.2|7379.4|7381.3|7378.5|7382.2|7379.4|7381.2|7378.4|26
1624634330000|2021-06-25 15:18:50|7381.2|7378.4|7380.3|7377.5|7381.3|7378.5|7380.2|7377.4|69
1624634340000|2021-06-25 15:19:00|7380.4|7377.6|7380.3|7377.5|7381.3|7378.5|7380.3|7377.5|86
1624634350000|2021-06-25 15:19:10|7380.2|7377.4|7380.3|7377.5|7380.3|7377.5|7379.3|7376.5|50
1624634360000|2021-06-25 15:19:20|7381.1|7378.3|7379.3|7376.5|7381.2|7378.4|7379.2|7376.4|137
1624634370000|2021-06-25 15:19:30|7379.7|7376.9|7378.2|7375.4|7379.8|7377|7377.4|7374.6|92
1624634380000|2021-06-25 15:19:40|7378.3|7375.5|7378.3|7375.5|7379.3|7376.5|7378.2|7375.4|20
1624634390000|2021-06-25 15:19:50|7379.2|7376.4|7379.2|7376.4|7380.4|7377.6|7379.2|7376.4|84
1624634400000|2021-06-25 15:20:00|7379.3|7376.5|7378.3|7375.5|7379.4|7376.6|7377.3|7374.5|72
1624634410000|2021-06-25 15:20:10|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|49
1624634420000|2021-06-25 15:20:20|7379.3|7376.5|7379.3|7376.5|7380.2|7377.4|7379.2|7376.4|43
1624634430000|2021-06-25 15:20:30|7380.2|7377.4|7379.2|7376.4|7380.2|7377.4|7379.2|7376.4|29
1624634440000|2021-06-25 15:20:40|7379.3|7376.5|7380.2|7377.4|7380.3|7377.5|7379.3|7376.5|39
1624634450000|2021-06-25 15:20:50|7380.3|7377.5|7380.2|7377.4|7380.3|7377.5|7379.4|7376.6|24
1624634460000|2021-06-25 15:21:00|7380.8|7378|7380.2|7377.4|7380.8|7378|7380.2|7377.4|30
1624634470000|2021-06-25 15:21:10|7380.3|7377.5|7381.2|7378.4|7381.2|7378.4|7380.2|7377.4|11
1624634480000|2021-06-25 15:21:20|7380.4|7377.6|7380.2|7377.4|7382.2|7379.4|7380.2|7377.4|585
1624634490000|2021-06-25 15:21:30|7380.3|7377.5|7380.2|7377.4|7380.3|7377.5|7380.2|7377.4|4
1624634500000|2021-06-25 15:21:40|7379.8|7377|7378.2|7375.4|7379.8|7377|7378.2|7375.4|192
1624634510000|2021-06-25 15:21:50|7378.4|7375.6|7378.2|7375.4|7378.4|7375.6|7378.2|7375.4|11
1624634520000|2021-06-25 15:22:00|7379|7376.2|7377.3|7374.5|7379.2|7376.4|7377.3|7374.5|83
1624634530000|2021-06-25 15:22:10|7377.4|7374.6|7378.2|7375.4|7378.2|7375.4|7377.2|7374.4|75
1624634540000|2021-06-25 15:22:20|7377.4|7374.6|7378.2|7375.4|7378.2|7375.4|7377.4|7374.6|54
1624634550000|2021-06-25 15:22:30|7377.4|7374.6|7378.2|7375.4|7378.2|7375.4|7377.4|7374.6|31
1624634560000|2021-06-25 15:22:40|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7378.4|7375.6|36
1624634570000|2021-06-25 15:22:50|7380|7377.2|7376.7|7373.9|7380|7377.2|7376.3|7373.5|107
1624634580000|2021-06-25 15:23:00|7376.3|7373.5|7377.3|7374.5|7378.2|7375.4|7376.3|7373.5|24
1624634590000|2021-06-25 15:23:10|7377.2|7374.4|7377.2|7374.4|7378.2|7375.4|7377.2|7374.4|38
1624634600000|2021-06-25 15:23:20|7377.3|7374.5|7378.2|7375.4|7378.2|7375.4|7377.2|7374.4|48
1624634610000|2021-06-25 15:23:30|7377.4|7374.6|7378.3|7375.5|7378.7|7375.9|7377.4|7374.6|20
1624634620000|2021-06-25 15:23:40|7378.2|7375.4|7377.3|7374.5|7378.3|7375.5|7377.2|7374.4|7
1624634630000|2021-06-25 15:23:50|7377.2|7374.4|7378.3|7375.5|7379.2|7376.4|7377.2|7374.4|25
1624634640000|2021-06-25 15:24:00|7378.2|7375.4|7378.3|7375.5|7378.3|7375.5|7378.2|7375.4|1
1624634650000|2021-06-25 15:24:10|7378.2|7375.4|7378.2|7375.4|7378.3|7375.5|7378.2|7375.4|5
1624634660000|2021-06-25 15:24:20|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.2|7375.4|4
1624634670000|2021-06-25 15:24:30|7378.7|7375.9|7378.2|7375.4|7378.7|7375.9|7377.8|7375|17
1624634680000|2021-06-25 15:24:40|7378.3|7375.5|7378.2|7375.4|7378.3|7375.5|7377.4|7374.6|15
1624634690000|2021-06-25 15:24:50|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|6
1624634700000|2021-06-25 15:25:00|7378.8|7376|7379.2|7376.4|7379.2|7376.4|7378.4|7375.6|7
1624634710000|2021-06-25 15:25:10|7378.4|7375.6|7379.4|7376.6|7380.2|7377.4|7378.4|7375.6|97
1624634720000|2021-06-25 15:25:20|7379.2|7376.4|7379.4|7376.6|7380.2|7377.4|7379.2|7376.4|49
1624634730000|2021-06-25 15:25:30|7379.3|7376.5|7379.3|7376.5|7380.2|7377.4|7379.3|7376.5|17
1624634740000|2021-06-25 15:25:40|7379.2|7376.4|7378.3|7375.5|7379.2|7376.4|7378.2|7375.4|34
1624634750000|2021-06-25 15:25:50|7378.4|7375.6|7379.4|7376.6|7379.4|7376.6|7378.4|7375.6|20
1624634760000|2021-06-25 15:26:00|7380.2|7377.4|7380.4|7377.6|7380.4|7377.6|7379.3|7376.5|34
1624634770000|2021-06-25 15:26:10|7380.2|7377.4|7378.4|7375.6|7380.2|7377.4|7378.4|7375.6|31
1624634780000|2021-06-25 15:26:20|7379.2|7376.4|7379.4|7376.6|7379.8|7377|7379.2|7376.4|55
1624634790000|2021-06-25 15:26:30|7379.2|7376.4|7378.4|7375.6|7379.4|7376.6|7378.4|7375.6|72
1624634800000|2021-06-25 15:26:40|7378.3|7375.5|7377.2|7374.4|7378.3|7375.5|7377.2|7374.4|14
1624634810000|2021-06-25 15:26:50|7376.4|7373.6|7376.2|7373.4|7376.4|7373.6|7375.8|7373|89
1624634820000|2021-06-25 15:27:00|7376.3|7373.5|7377.3|7374.5|7377.3|7374.5|7376.2|7373.4|64
1624634830000|2021-06-25 15:27:10|7377.2|7374.4|7376.2|7373.4|7377.2|7374.4|7375.4|7372.6|54
1624634840000|2021-06-25 15:27:20|7376.3|7373.5|7375.2|7372.4|7376.4|7373.6|7374.2|7371.4|87
1624634850000|2021-06-25 15:27:30|7374.4|7371.6|7374.2|7371.4|7375.3|7372.5|7374.2|7371.4|83
1624634860000|2021-06-25 15:27:40|7374.3|7371.5|7371.2|7368.4|7374.4|7371.6|7371.2|7368.4|128
1624634870000|2021-06-25 15:27:50|7371.4|7368.6|7371.2|7368.4|7372.2|7369.4|7371.2|7368.4|70
1624634880000|2021-06-25 15:28:00|7371.3|7368.5|7373.2|7370.4|7373.2|7370.4|7371.3|7368.5|70
1624634890000|2021-06-25 15:28:10|7373.3|7370.5|7374.2|7371.4|7374.2|7371.4|7373.3|7370.5|30
1624634900000|2021-06-25 15:28:20|7373.2|7370.4|7373.3|7370.5|7374.2|7371.4|7373.2|7370.4|35
1624634910000|2021-06-25 15:28:30|7373.2|7370.4|7374.3|7371.5|7374.3|7371.5|7373.2|7370.4|11
1624634920000|2021-06-25 15:28:40|7375.3|7372.5|7376.2|7373.4|7376.2|7373.4|7375.2|7372.4|74
1624634930000|2021-06-25 15:28:50|7376.3|7373.5|7375.3|7372.5|7376.4|7373.6|7375.3|7372.5|40
1624634940000|2021-06-25 15:29:00|7376.1|7373.3|7376.2|7373.4|7376.2|7373.4|7375.3|7372.5|110
1624634950000|2021-06-25 15:29:10|7375.4|7372.6|7374.2|7371.4|7376.2|7373.4|7373.4|7370.6|90
1624634960000|2021-06-25 15:29:20|7373.8|7371|7373.8|7371|7374.1|7371.3|7372.2|7369.4|58
1624634970000|2021-06-25 15:29:30|7373.7|7370.9|7374.2|7371.4|7374.2|7371.4|7373.2|7370.4|36
1624634980000|2021-06-25 15:29:40|7374.3|7371.5|7376.2|7373.4|7376.3|7373.5|7374.2|7371.4|121
1624634990000|2021-06-25 15:29:50|7375.3|7372.5|7376.2|7373.4|7376.2|7373.4|7375.2|7372.4|100
1624635000000|2021-06-25 15:30:00|7377|7374.2|7376.3|7373.5|7378.3|7375.5|7376.2|7373.4|210
1624635010000|2021-06-25 15:30:10|7376.2|7373.4|7377.2|7374.4|7377.2|7374.4|7376.2|7373.4|69
1624635020000|2021-06-25 15:30:20|7378.2|7375.4|7378.2|7375.4|7378.3|7375.5|7378.2|7375.4|31
1624635030000|2021-06-25 15:30:30|7377.3|7374.5|7379.3|7376.5|7379.3|7376.5|7375.3|7372.5|141
1624635040000|2021-06-25 15:30:40|7379.2|7376.4|7380.2|7377.4|7380.3|7377.5|7379.2|7376.4|101
1624635050000|2021-06-25 15:30:50|7379.3|7376.5|7379.2|7376.4|7380.2|7377.4|7379.2|7376.4|25
1624635060000|2021-06-25 15:31:00|7379.3|7376.5|7379.2|7376.4|7380.2|7377.4|7378.3|7375.5|82
1624635070000|2021-06-25 15:31:10|7378.3|7375.5|7377.3|7374.5|7379.2|7376.4|7376.3|7373.5|75
1624635080000|2021-06-25 15:31:20|7377.2|7374.4|7378.2|7375.4|7378.3|7375.5|7377.2|7374.4|47
1624635090000|2021-06-25 15:31:30|7378.3|7375.5|7379.2|7376.4|7379.2|7376.4|7378.3|7375.5|59
1624635100000|2021-06-25 15:31:40|7378.3|7375.5|7379.2|7376.4|7379.2|7376.4|7378.3|7375.5|18
1624635110000|2021-06-25 15:31:50|||||||||9
1624635120000|2021-06-25 15:32:00|7379.3|7376.5|7379.3|7376.5|7380.2|7377.4|7379.2|7376.4|24
1624635130000|2021-06-25 15:32:10|7379.2|7376.4|7380.2|7377.4|7380.2|7377.4|7379.2|7376.4|214
1624635140000|2021-06-25 15:32:20|7381|7378.2|7380.2|7377.4|7381|7378.2|7380.2|7377.4|195
1624635150000|2021-06-25 15:32:30|7381|7378.2|7380.2|7377.4|7381.1|7378.3|7380.2|7377.4|16
1624635160000|2021-06-25 15:32:40|7381|7378.2|7381|7378.2|7381.2|7378.4|7380.2|7377.4|24
1624635170000|2021-06-25 15:32:50|7380.6|7377.8|7379.2|7376.4|7381|7378.2|7379.1|7376.3|54
1624635180000|2021-06-25 15:33:00|7380|7377.2|7381|7378.2|7381|7378.2|7379.6|7376.8|17
1624635190000|2021-06-25 15:33:10|7380.2|7377.4|7378.2|7375.4|7380.2|7377.4|7378.2|7375.4|84
1624635200000|2021-06-25 15:33:20|7376.5|7373.7|7377|7374.2|7377.1|7374.3|7376|7373.2|75
1624635210000|2021-06-25 15:33:30|7377.2|7374.4|7376.2|7373.4|7377.2|7374.4|7376.1|7373.3|13
1624635220000|2021-06-25 15:33:40|7376.6|7373.8|7376.6|7373.8|7377|7374.2|7376.2|7373.4|48
1624635230000|2021-06-25 15:33:50|7376.2|7373.4|7375.2|7372.4|7376.2|7373.4|7375.2|7372.4|15
1624635240000|2021-06-25 15:34:00|7376|7373.2|7377.1|7374.3|7378.2|7375.4|7376|7373.2|51
1624635250000|2021-06-25 15:34:10|7376.2|7373.4|7376.8|7374|7378.2|7375.4|7376.2|7373.4|71
1624635260000|2021-06-25 15:34:20|7376.3|7373.5|7376.3|7373.5|7376.8|7374|7376.3|7373.5|9
1624635270000|2021-06-25 15:34:30|7376.5|7373.7|7378.2|7375.4|7378.3|7375.5|7376.5|7373.7|60
1624635280000|2021-06-25 15:34:40|7377.3|7374.5|7378.8|7376|7379.3|7376.5|7377.2|7374.4|89
1624635290000|2021-06-25 15:34:50|7378.3|7375.5|7378.2|7375.4|7379.3|7376.5|7377.8|7375|55
1624635300000|2021-06-25 15:35:00|7377.8|7375|7380.2|7377.4|7380.2|7377.4|7377.8|7375|53
1624635310000|2021-06-25 15:35:10|7381.2|7378.4|7381.3|7378.5|7382.3|7379.5|7380.8|7378|106
1624635320000|2021-06-25 15:35:20|7382.2|7379.4|7382.2|7379.4|7382.3|7379.5|7382.2|7379.4|18
1624635330000|2021-06-25 15:35:30|7381.3|7378.5|7379.2|7376.4|7381.3|7378.5|7379.2|7376.4|62
1624635340000|2021-06-25 15:35:40|7378.8|7376|7378.2|7375.4|7379.2|7376.4|7378.2|7375.4|43
1624635350000|2021-06-25 15:35:50|7377.8|7375|7377.2|7374.4|7377.8|7375|7376.3|7373.5|18
1624635360000|2021-06-25 15:36:00|7376.8|7374|7376.2|7373.4|7377.2|7374.4|7375.2|7372.4|49
1624635370000|2021-06-25 15:36:10|7375.3|7372.5|7376.3|7373.5|7376.3|7373.5|7375.3|7372.5|38
1624635380000|2021-06-25 15:36:20|7376.2|7373.4|7376.2|7373.4|7376.8|7374|7376.2|7373.4|24
1624635390000|2021-06-25 15:36:30|7375.8|7373|7375.3|7372.5|7376.3|7373.5|7375.3|7372.5|17
1624635400000|2021-06-25 15:36:40|7375.2|7372.4|7375.3|7372.5|7376.2|7373.4|7375.2|7372.4|61
1624635410000|2021-06-25 15:36:50|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7375.3|7372.5|19
1624635420000|2021-06-25 15:37:00|7375.3|7372.5|7375.8|7373|7376.3|7373.5|7375.2|7372.4|49
1624635430000|2021-06-25 15:37:10|7375.3|7372.5|7375.3|7372.5|7376.2|7373.4|7375.3|7372.5|18
1624635440000|2021-06-25 15:37:20|7375.8|7373|7375.2|7372.4|7375.8|7373|7375.2|7372.4|38
1624635450000|2021-06-25 15:37:30|7375.3|7372.5|7378.2|7375.4|7378.3|7375.5|7375.2|7372.4|83
1624635460000|2021-06-25 15:37:40|7377.8|7375|7378.3|7375.5|7378.3|7375.5|7377.2|7374.4|27
1624635470000|2021-06-25 15:37:50|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|25
1624635480000|2021-06-25 15:38:00|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.2|7376.4|10
1624635490000|2021-06-25 15:38:10|7379.2|7376.4|7379.2|7376.4|7379.3|7376.5|7379.2|7376.4|11
1624635500000|2021-06-25 15:38:20|||||||||1
1624635510000|2021-06-25 15:38:30|||||||||18
1624635520000|2021-06-25 15:38:40|7378.3|7375.5|7378.7|7375.9|7379.2|7376.4|7378.2|7375.4|31
1624635530000|2021-06-25 15:38:50|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7378.7|7375.9|2
1624635540000|2021-06-25 15:39:00|7380.2|7377.4|7381.2|7378.4|7381.2|7378.4|7380.2|7377.4|61
1624635550000|2021-06-25 15:39:10|7380.3|7377.5|7380.2|7377.4|7380.3|7377.5|7379.2|7376.4|29
1624635560000|2021-06-25 15:39:20|7379.3|7376.5|7380.2|7377.4|7380.2|7377.4|7379.3|7376.5|29
1624635570000|2021-06-25 15:39:30|7379.3|7376.5|7380.2|7377.4|7380.2|7377.4|7379.2|7376.4|23
1624635580000|2021-06-25 15:39:40|7381.2|7378.4|7381.3|7378.5|7381.3|7378.5|7380.2|7377.4|27
1624635590000|2021-06-25 15:39:50|7380.7|7377.9|7381.2|7378.4|7381.2|7378.4|7380.2|7377.4|41
1624635600000|2021-06-25 15:40:00|7382.1|7379.3|7382.2|7379.4|7383.2|7380.4|7382.1|7379.3|121
1624635610000|2021-06-25 15:40:10|7381.3|7378.5|7382.2|7379.4|7382.2|7379.4|7381.2|7378.4|32
1624635620000|2021-06-25 15:40:20|7381.2|7378.4|7382.2|7379.4|7382.2|7379.4|7381.2|7378.4|54
1624635630000|2021-06-25 15:40:30|||||||||24
1624635640000|2021-06-25 15:40:40|7383|7380.2|7387.2|7384.4|7387.2|7384.4|7383|7380.2|313
1624635650000|2021-06-25 15:40:50|7387.1|7384.3|7388|7385.2|7388.1|7385.3|7387.1|7384.3|173
1624635660000|2021-06-25 15:41:00|7388.1|7385.3|7391|7388.2|7392|7389.2|7388|7385.2|304
1624635670000|2021-06-25 15:41:10|7390.6|7387.8|7391|7388.2|7391.9|7389.1|7390|7387.2|386
1624635680000|2021-06-25 15:41:20|7392|7389.2|7392|7389.2|7392|7389.2|7390.1|7387.3|161
1624635690000|2021-06-25 15:41:30|7391.1|7388.3|7391|7388.2|7391.1|7388.3|7390.1|7387.3|94
1624635700000|2021-06-25 15:41:40|7390.2|7387.4|7390|7387.2|7391|7388.2|7390|7387.2|85
1624635710000|2021-06-25 15:41:50|7390.1|7387.3|7390|7387.2|7390.6|7387.8|7390|7387.2|58
1624635720000|2021-06-25 15:42:00|7390.1|7387.3|7390.9|7388.1|7391|7388.2|7390|7387.2|96
1624635730000|2021-06-25 15:42:10|7390.5|7387.7|7390|7387.2|7390.5|7387.7|7390|7387.2|50
1624635740000|2021-06-25 15:42:20|7389.6|7386.8|7389|7386.2|7389.6|7386.8|7388|7385.2|77
1624635750000|2021-06-25 15:42:30|7388.6|7385.8|7388|7385.2|7388.6|7385.8|7387.1|7384.3|66
1624635760000|2021-06-25 15:42:40|7387.6|7384.8|7387|7384.2|7387.6|7384.8|7386|7383.2|55
1624635770000|2021-06-25 15:42:50|7387.8|7385|7387|7384.2|7388|7385.2|7387|7384.2|91
1624635780000|2021-06-25 15:43:00|7387.1|7384.3|7388|7385.2|7388|7385.2|7387|7384.2|26
1624635790000|2021-06-25 15:43:10|7388.1|7385.3|7387.1|7384.3|7388.1|7385.3|7385.1|7382.3|443
1624635800000|2021-06-25 15:43:20|7387.2|7384.4|7388|7385.2|7388|7385.2|7387.2|7384.4|13
1624635810000|2021-06-25 15:43:30|7388.4|7385.6|7388|7385.2|7389|7386.2|7388|7385.2|48
1624635820000|2021-06-25 15:43:40|||||||||44
1624635830000|2021-06-25 15:43:50|7387.2|7384.4|7388|7385.2|7388.4|7385.6|7387.1|7384.3|69
1624635840000|2021-06-25 15:44:00|7388.1|7385.3|7388|7385.2|7388.5|7385.7|7387|7384.2|49
1624635850000|2021-06-25 15:44:10|7387|7384.2|7388.1|7385.3|7389|7386.2|7387|7384.2|48
1624635860000|2021-06-25 15:44:20|7389|7386.2|7389|7386.2|7389|7386.2|7388|7385.2|17
1624635870000|2021-06-25 15:44:30|7388.6|7385.8|7387|7384.2|7389|7386.2|7387|7384.2|117
1624635880000|2021-06-25 15:44:40|7386.2|7383.4|7386.1|7383.3|7387.1|7384.3|7386|7383.2|23
1624635890000|2021-06-25 15:44:50|7386|7383.2|7386|7383.2|7386.1|7383.3|7385.6|7382.8|60
1624635900000|2021-06-25 15:45:00|7385.6|7382.8|7388|7385.2|7388|7385.2|7385.6|7382.8|61
1624635910000|2021-06-25 15:45:10|7387.6|7384.8|7388|7385.2|7388|7385.2|7387.2|7384.4|30
1624635920000|2021-06-25 15:45:20|7387.6|7384.8|7387.1|7384.3|7388|7385.2|7387|7384.2|63
1624635930000|2021-06-25 15:45:30|7387|7384.2|7386|7383.2|7387.1|7384.3|7386|7383.2|57
1624635940000|2021-06-25 15:45:40|7385.2|7382.4|7385|7382.2|7385.2|7382.4|7385|7382.2|29
1624635950000|2021-06-25 15:45:50|7384.1|7381.3|7384|7381.2|7384.6|7381.8|7384|7381.2|24
1624635960000|2021-06-25 15:46:00|7384.1|7381.3|7384.1|7381.3|7384.1|7381.3|7384|7381.2|19
1624635970000|2021-06-25 15:46:10|7384|7381.2|7383.2|7380.4|7384|7381.2|7383.1|7380.3|49
1624635980000|2021-06-25 15:46:20|7383.1|7380.3|7385.1|7382.3|7385.1|7382.3|7383.1|7380.3|42
1624635990000|2021-06-25 15:46:30|7385.5|7382.7|7387|7384.2|7387|7384.2|7385.5|7382.7|28
1624636000000|2021-06-25 15:46:40|7386.6|7383.8|7386.1|7383.3|7387|7384.2|7386.1|7383.3|39
1624636010000|2021-06-25 15:46:50|7386|7383.2|7386|7383.2|7386.1|7383.3|7385.1|7382.3|39
1624636020000|2021-06-25 15:47:00|7386.1|7383.3|7387.1|7384.3|7388|7385.2|7386.1|7383.3|42
1624636030000|2021-06-25 15:47:10|7387|7384.2|7387|7384.2|7387.5|7384.7|7386.1|7383.3|68
1624636040000|2021-06-25 15:47:20|7386.6|7383.8|7387|7384.2|7387|7384.2|7386.5|7383.7|19
1624636050000|2021-06-25 15:47:30|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|17
1624636060000|2021-06-25 15:47:40|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|7386|7383.2|9
1624636070000|2021-06-25 15:47:50|7386|7383.2|7386|7383.2|7386.1|7383.3|7386|7383.2|3
1624636080000|2021-06-25 15:48:00|7385|7382.2|7386|7383.2|7386|7383.2|7385|7382.2|53
1624636090000|2021-06-25 15:48:10|7387|7384.2|7387|7384.2|7388|7385.2|7387|7384.2|66
1624636100000|2021-06-25 15:48:20|7388|7385.2|7387|7384.2|7388|7385.2|7387|7384.2|29
1624636110000|2021-06-25 15:48:30|7386.4|7383.6|7388|7385.2|7388|7385.2|7386.4|7383.6|58
1624636120000|2021-06-25 15:48:40|7387.1|7384.3|7387|7384.2|7387.1|7384.3|7387|7384.2|7
1624636130000|2021-06-25 15:48:50|7387.1|7384.3|7387|7384.2|7387.1|7384.3|7387|7384.2|39
1624636140000|2021-06-25 15:49:00|7387.1|7384.3|7386|7383.2|7387.1|7384.3|7386|7383.2|39
1624636150000|2021-06-25 15:49:10|7385.1|7382.3|7386|7383.2|7386.1|7383.3|7385|7382.2|61
1624636160000|2021-06-25 15:49:20|||||||||20
1624636170000|2021-06-25 15:49:30|7386.1|7383.3|7386.1|7383.3|7387|7384.2|7386|7383.2|32
1624636180000|2021-06-25 15:49:40|7386|7383.2|7387|7384.2|7387|7384.2|7386|7383.2|14
1624636190000|2021-06-25 15:49:50|7387.1|7384.3|7388|7385.2|7388|7385.2|7387.1|7384.3|13
1624636200000|2021-06-25 15:50:00|7387.1|7384.3|7389|7386.2|7389|7386.2|7387.1|7384.3|35
1624636210000|2021-06-25 15:50:10|7389.8|7387|7388|7385.2|7389.8|7387|7388|7385.2|81
1624636220000|2021-06-25 15:50:20|7388.8|7386|7388.5|7385.7|7389|7386.2|7388|7385.2|39
1624636230000|2021-06-25 15:50:30|7389|7386.2|7388|7385.2|7389|7386.2|7388|7385.2|14
1624636240000|2021-06-25 15:50:40|7388.8|7386|7389|7386.2|7389|7386.2|7388.8|7386|13
1624636250000|2021-06-25 15:50:50|7389.8|7387|7389.8|7387|7389.9|7387.1|7388.4|7385.6|85
1624636260000|2021-06-25 15:51:00|7389.9|7387.1|7391.8|7389|7391.8|7389|7389.8|7387|156
1624636270000|2021-06-25 15:51:10|7391.9|7389.1|7391.4|7388.6|7392|7389.2|7390.9|7388.1|53
1624636280000|2021-06-25 15:51:20|7391|7388.2|7390.8|7388|7391|7388.2|7389.8|7387|74
1624636290000|2021-06-25 15:51:30|7389.8|7387|7389|7386.2|7389.9|7387.1|7389|7386.2|17
1624636300000|2021-06-25 15:51:40|7389.4|7386.6|7387|7384.2|7389.4|7386.6|7387|7384.2|162
1624636310000|2021-06-25 15:51:50|||||||||5
1624636320000|2021-06-25 15:52:00|7388|7385.2|7387|7384.2|7388|7385.2|7387|7384.2|31
1624636330000|2021-06-25 15:52:10|7387.1|7384.3|7387.1|7384.3|7387.5|7384.7|7387|7384.2|36
1624636340000|2021-06-25 15:52:20|7387|7384.2|7387.1|7384.3|7387.1|7384.3|7387|7384.2|8
1624636350000|2021-06-25 15:52:30|7387.9|7385.1|7388|7385.2|7388|7385.2|7387|7384.2|50
1624636360000|2021-06-25 15:52:40|7387.6|7384.8|7388|7385.2|7388|7385.2|7387.1|7384.3|17
1624636370000|2021-06-25 15:52:50|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|18
1624636380000|2021-06-25 15:53:00|7387.6|7384.8|7388|7385.2|7388|7385.2|7387.6|7384.8|14
1624636390000|2021-06-25 15:53:10|7388.1|7385.3|7386|7383.2|7388.1|7385.3|7385.2|7382.4|91
1624636400000|2021-06-25 15:53:20|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7384.1|7381.3|41
1624636410000|2021-06-25 15:53:30|7385|7382.2|7385.1|7382.3|7385.1|7382.3|7385|7382.2|4
1624636420000|2021-06-25 15:53:40|7386|7383.2|7385.1|7382.3|7386.1|7383.3|7385.1|7382.3|106
1624636430000|2021-06-25 15:53:50|7385|7382.2|7384.1|7381.3|7385.1|7382.3|7384|7381.2|69
1624636440000|2021-06-25 15:54:00|7384.5|7381.7|7386.1|7383.3|7386.1|7383.3|7384.5|7381.7|45
1624636450000|2021-06-25 15:54:10|7387|7384.2|7387.1|7384.3|7387.1|7384.3|7387|7384.2|23
1624636460000|2021-06-25 15:54:20|7387.6|7384.8|7387.6|7384.8|7388|7385.2|7387.1|7384.3|31
1624636470000|2021-06-25 15:54:30|7387.1|7384.3|7388|7385.2|7388.1|7385.3|7387.1|7384.3|29
1624636480000|2021-06-25 15:54:40|7388.1|7385.3|7388|7385.2|7388.1|7385.3|7388|7385.2|4
1624636490000|2021-06-25 15:54:50|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7
1624636500000|2021-06-25 15:55:00|7387.6|7384.8|7389|7386.2|7389.8|7387|7387.1|7384.3|152
1624636510000|2021-06-25 15:55:10|7389.1|7386.3|7390|7387.2|7390.1|7387.3|7389|7386.2|50
1624636520000|2021-06-25 15:55:20|7391|7388.2|7391|7388.2|7392|7389.2|7391|7388.2|221
1624636530000|2021-06-25 15:55:30|7391.5|7388.7|7390.1|7387.3|7391.5|7388.7|7390.1|7387.3|11
1624636540000|2021-06-25 15:55:40|7391|7388.2|7390.5|7387.7|7391|7388.2|7390.1|7387.3|31
1624636550000|2021-06-25 15:55:50|7390|7387.2|7390|7387.2|7390|7387.2|7389.5|7386.7|48
1624636560000|2021-06-25 15:56:00|7389.5|7386.7|7390|7387.2|7390|7387.2|7389|7386.2|34
1624636570000|2021-06-25 15:56:10|||||||||7
1624636580000|2021-06-25 15:56:20|||||||||5
1624636590000|2021-06-25 15:56:30|||||||||8
1624636600000|2021-06-25 15:56:40|7389.9|7387.1|7390|7387.2|7390|7387.2|7389|7386.2|59
1624636610000|2021-06-25 15:56:50|||||||||25
1624636620000|2021-06-25 15:57:00|7391|7388.2|7391.9|7389.1|7392.1|7389.3|7391|7388.2|143
1624636630000|2021-06-25 15:57:10|7392|7389.2|7391|7388.2|7392|7389.2|7391|7388.2|12
1624636640000|2021-06-25 15:57:20|7392|7389.2|7391|7388.2|7392|7389.2|7391|7388.2|37
1624636650000|2021-06-25 15:57:30|7391.8|7389|7392.9|7390.1|7392.9|7390.1|7391.8|7389|362
1624636660000|2021-06-25 15:57:40|7392.8|7390|7393|7390.2|7393|7390.2|7392.8|7390|32
1624636670000|2021-06-25 15:57:50|7392.8|7390|7392.9|7390.1|7393|7390.2|7392|7389.2|95
1624636680000|2021-06-25 15:58:00|7392|7389.2|7391|7388.2|7392.8|7390|7390.8|7388|80
1624636690000|2021-06-25 15:58:10|7391.4|7388.6|7391|7388.2|7391.8|7389|7391|7388.2|16
1624636700000|2021-06-25 15:58:20|7390.9|7388.1|7391.4|7388.6|7391.4|7388.6|7390.9|7388.1|9
1624636710000|2021-06-25 15:58:30|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|2
1624636720000|2021-06-25 15:58:40|7391.4|7388.6|7391|7388.2|7391.8|7389|7391|7388.2|35
1624636730000|2021-06-25 15:58:50|7391.4|7388.6|7391.8|7389|7392|7389.2|7391.4|7388.6|17
1624636740000|2021-06-25 15:59:00|7391.9|7389.1|7393|7390.2|7393|7390.2|7391.9|7389.1|17
1624636750000|2021-06-25 15:59:10|7392.8|7390|7392.8|7390|7393|7390.2|7391.8|7389|41
1624636760000|2021-06-25 15:59:20|7392.9|7390.1|7393.8|7391|7393.8|7391|7392.8|7390|70
1624636770000|2021-06-25 15:59:30|7394.7|7391.9|7393.9|7391.1|7394.8|7392|7393.8|7391|60
1624636780000|2021-06-25 15:59:40|7394.3|7391.5|7393.9|7391.1|7394.3|7391.5|7393.8|7391|15
1624636790000|2021-06-25 15:59:50|7393.8|7391|7393.9|7391.1|7393.9|7391.1|7392.9|7390.1|36
1624636800000|2021-06-25 16:00:00|7394|7391.2|7393.8|7391|7394.9|7392.1|7392.9|7390.1|154
1624636810000|2021-06-25 16:00:10|7393|7390.2|7394.8|7392|7394.8|7392|7392.9|7390.1|89
1624636820000|2021-06-25 16:00:20|7394|7391.2|7393.9|7391.1|7394.8|7392|7393.9|7391.1|54
1624636830000|2021-06-25 16:00:30|7394.8|7392|7394.8|7392|7395.8|7393|7394.4|7391.6|34
1624636840000|2021-06-25 16:00:40|7394.9|7392.1|7395.8|7393|7396.8|7394|7394.9|7392.1|141
1624636850000|2021-06-25 16:00:50|7394.9|7392.1|7394.8|7392|7394.9|7392.1|7394.8|7392|26
1624636860000|2021-06-25 16:01:00|7394|7391.2|7395.8|7393|7395.8|7393|7393.8|7391|55
1624636870000|2021-06-25 16:01:10|7396.6|7393.8|7396.8|7394|7396.8|7394|7396.6|7393.8|72
1624636880000|2021-06-25 16:01:20|7396.4|7393.6|7394.9|7392.1|7396.8|7394|7394.9|7392.1|62
1624636890000|2021-06-25 16:01:30|7395.7|7392.9|7395.8|7393|7395.9|7393.1|7394.8|7392|76
1624636900000|2021-06-25 16:01:40|||||||||7
1624636910000|2021-06-25 16:01:50|7396.8|7394|7395.8|7393|7396.8|7394|7395.8|7393|118
1624636920000|2021-06-25 16:02:00|7396.3|7393.5|7395.8|7393|7396.3|7393.5|7395.8|7393|14
1624636930000|2021-06-25 16:02:10|||||||||1
1624636940000|2021-06-25 16:02:20|7395|7392.2|7394.9|7392.1|7395.3|7392.5|7394.8|7392|24
1624636950000|2021-06-25 16:02:30|7395.3|7392.5|7395.8|7393|7395.8|7393|7395.3|7392.5|3
1624636960000|2021-06-25 16:02:40|7395.4|7392.6|7394.8|7392|7395.8|7393|7394.8|7392|19
1624636970000|2021-06-25 16:02:50|7394.9|7392.1|7395.3|7392.5|7395.8|7393|7394.8|7392|20
1624636980000|2021-06-25 16:03:00|7395.7|7392.9|7395.9|7393.1|7395.9|7393.1|7395.7|7392.9|2
1624636990000|2021-06-25 16:03:10|7396.3|7393.5|7396.8|7394|7397.6|7394.8|7395.9|7393.1|51
1624637000000|2021-06-25 16:03:20|7396|7393.2|7395.8|7393|7396.3|7393.5|7395.8|7393|14
1624637010000|2021-06-25 16:03:30|7395.9|7393.1|7395.4|7392.6|7396.7|7393.9|7395|7392.2|34
1624637020000|2021-06-25 16:03:40|7395.8|7393|7395.8|7393|7395.8|7393|7394.9|7392.1|23
1624637030000|2021-06-25 16:03:50|||||||||7
1624637040000|2021-06-25 16:04:00|7396.6|7393.8|7396.8|7394|7396.8|7394|7395.8|7393|33
1624637050000|2021-06-25 16:04:10|7395.9|7393.1|7395.8|7393|7395.9|7393.1|7395.8|7393|8
1624637060000|2021-06-25 16:04:20|7395.9|7393.1|7395.8|7393|7395.9|7393.1|7395.4|7392.6|19
1624637070000|2021-06-25 16:04:30|||||||||5
1624637080000|2021-06-25 16:04:40|||||||||13
1624637090000|2021-06-25 16:04:50|||||||||6
1624637100000|2021-06-25 16:05:00|7395.4|7392.6|7395.8|7393|7395.8|7393|7394.8|7392|18
1624637110000|2021-06-25 16:05:10|7395.9|7393.1|7395.8|7393|7395.9|7393.1|7395.8|7393|9
1624637120000|2021-06-25 16:05:20|7395.9|7393.1|7396.9|7394.1|7396.9|7394.1|7395.8|7393|95
1624637130000|2021-06-25 16:05:30|7396.8|7394|7396.9|7394.1|7396.9|7394.1|7396.8|7394|0
1624637140000|2021-06-25 16:05:40|7396.8|7394|7395.9|7393.1|7396.8|7394|7395.8|7393|30
1624637150000|2021-06-25 16:05:50|7395.8|7393|7395.8|7393|7395.8|7393|7395.8|7393|2
1624637160000|2021-06-25 16:06:00|7395.9|7393.1|7395.8|7393|7395.9|7393.1|7394.9|7392.1|121
1624637170000|2021-06-25 16:06:10|7394.8|7392|7395.8|7393|7395.8|7393|7394.8|7392|66
1624637180000|2021-06-25 16:06:20|7395.9|7393.1|7396.8|7394|7396.8|7394|7395.8|7393|51
1624637190000|2021-06-25 16:06:30|7396.9|7394.1|7396.8|7394|7396.9|7394.1|7396.8|7394|7
1624637200000|2021-06-25 16:06:40|7396.9|7394.1|7397.8|7395|7397.8|7395|7396.9|7394.1|238
1624637210000|2021-06-25 16:06:50|7396.9|7394.1|7397.7|7394.9|7397.7|7394.9|7396.8|7394|36
1624637220000|2021-06-25 16:07:00|7397.8|7395|7402.8|7400|7402.9|7400.1|7397.8|7395|577
1624637230000|2021-06-25 16:07:10|7401.9|7399.1|7402.8|7400|7402.9|7400.1|7401.9|7399.1|113
1624637240000|2021-06-25 16:07:20|7402.4|7399.6|7401.8|7399|7402.4|7399.6|7400.9|7398.1|99
1624637250000|2021-06-25 16:07:30|7401.4|7398.6|7401.8|7399|7401.9|7399.1|7400.9|7398.1|62
1624637260000|2021-06-25 16:07:40|7400.9|7398.1|7400.8|7398|7400.9|7398.1|7400.8|7398|35
1624637270000|2021-06-25 16:07:50|7400.9|7398.1|7402.8|7400|7402.8|7400|7400.8|7398|67
1624637280000|2021-06-25 16:08:00|7402.4|7399.6|7401.8|7399|7402.8|7400|7401.8|7399|57
1624637290000|2021-06-25 16:08:10|7400.9|7398.1|7400.9|7398.1|7401.8|7399|7400.8|7398|64
1624637300000|2021-06-25 16:08:20|7400.8|7398|7401.8|7399|7401.8|7399|7400.8|7398|25
1624637310000|2021-06-25 16:08:30|7401.9|7399.1|7402.8|7400|7402.8|7400|7401.9|7399.1|16
1624637320000|2021-06-25 16:08:40|7402.9|7400.1|7402.8|7400|7403.8|7401|7402.8|7400|51
1624637330000|2021-06-25 16:08:50|7402.9|7400.1|7403.8|7401|7403.8|7401|7402.9|7400.1|22
1624637340000|2021-06-25 16:09:00|7404.8|7402|7404.8|7402|7405.7|7402.9|7403.9|7401.1|139
1624637350000|2021-06-25 16:09:10|||||||||23
1624637360000|2021-06-25 16:09:20|7404.4|7401.6|7404.8|7402|7404.9|7402.1|7403.8|7401|76
1624637370000|2021-06-25 16:09:30|7405.8|7403|7405.8|7403|7405.8|7403|7405.3|7402.5|33
1624637380000|2021-06-25 16:09:40|||||||||13
1624637390000|2021-06-25 16:09:50|||||||||5
1624637400000|2021-06-25 16:10:00|||||||||26
1624637410000|2021-06-25 16:10:10|7404.9|7402.1|7405.8|7403|7405.8|7403|7404.9|7402.1|116
1624637420000|2021-06-25 16:10:20|||||||||5
1624637430000|2021-06-25 16:10:30|||||||||18
1624637440000|2021-06-25 16:10:40|||||||||10
1624637450000|2021-06-25 16:10:50|7404.9|7402.1|7404.8|7402|7405.7|7402.9|7404.8|7402|128
1624637460000|2021-06-25 16:11:00|7403.9|7401.1|7403.8|7401|7403.9|7401.1|7403.8|7401|34
1624637470000|2021-06-25 16:11:10|7402.9|7400.1|7401.8|7399|7403.8|7401|7401.8|7399|184
1624637480000|2021-06-25 16:11:20|7402.8|7400|7401.8|7399|7402.8|7400|7400.9|7398.1|153
1624637490000|2021-06-25 16:11:30|7401.4|7398.6|7399.9|7397.1|7401.4|7398.6|7398.9|7396.1|98
1624637500000|2021-06-25 16:11:40|7400.8|7398|7400.9|7398.1|7400.9|7398.1|7399.9|7397.1|66
1624637510000|2021-06-25 16:11:50|7401.4|7398.6|7399.9|7397.1|7401.9|7399.1|7399.9|7397.1|63
1624637520000|2021-06-25 16:12:00|7399.8|7397|7400.8|7398|7400.8|7398|7399.8|7397|21
1624637530000|2021-06-25 16:12:10|||||||||15
1624637540000|2021-06-25 16:12:20|7400.4|7397.6|7398.8|7396|7400.8|7398|7397.8|7395|96
1624637550000|2021-06-25 16:12:30|7398.9|7396.1|7398.8|7396|7399.8|7397|7398.8|7396|28
1624637560000|2021-06-25 16:12:40|7397.9|7395.1|7396.8|7394|7397.9|7395.1|7396.8|7394|71
1624637570000|2021-06-25 16:12:50|7395.9|7393.1|7396.8|7394|7397.8|7395|7395.8|7393|122
1624637580000|2021-06-25 16:13:00|7396.9|7394.1|7396.8|7394|7397.8|7395|7395.8|7393|108
1624637590000|2021-06-25 16:13:10|7397.3|7394.5|7395.9|7393.1|7397.3|7394.5|7395.9|7393.1|84
1624637600000|2021-06-25 16:13:20|7396.8|7394|7395.8|7393|7396.8|7394|7395.8|7393|15
1624637610000|2021-06-25 16:13:30|7395.9|7393.1|7395.8|7393|7396.8|7394|7394.9|7392.1|48
1624637620000|2021-06-25 16:13:40|7395.3|7392.5|7395.8|7393|7396.8|7394|7394.9|7392.1|49
1624637630000|2021-06-25 16:13:50|7395.3|7392.5|7392.8|7390|7395.3|7392.5|7391.9|7389.1|202
1624637640000|2021-06-25 16:14:00|7393.8|7391|7394.7|7391.9|7394.8|7392|7393.8|7391|51
1624637650000|2021-06-25 16:14:10|7394.8|7392|7394.8|7392|7394.8|7392|7393.8|7391|21
1624637660000|2021-06-25 16:14:20|7393.1|7390.3|7393.8|7391|7394.3|7391.5|7392.8|7390|81
1624637670000|2021-06-25 16:14:30|7393.3|7390.5|7393.8|7391|7393.8|7391|7392.8|7390|91
1624637680000|2021-06-25 16:14:40|7392.9|7390.1|7392.8|7390|7393.8|7391|7392.8|7390|58
1624637690000|2021-06-25 16:14:50|7392.3|7389.5|7390.9|7388.1|7392.8|7390|7390.8|7388|29
1624637700000|2021-06-25 16:15:00|7390.8|7388|7393.8|7391|7393.8|7391|7390.8|7388|142
1624637710000|2021-06-25 16:15:10|7392.9|7390.1|7393.8|7391|7393.8|7391|7392.8|7390|27
1624637720000|2021-06-25 16:15:20|7392.9|7390.1|7392.9|7390.1|7393.8|7391|7392.8|7390|25
1624637730000|2021-06-25 16:15:30|7393.3|7390.5|7392.8|7390|7393.8|7391|7392.8|7390|38
1624637740000|2021-06-25 16:15:40|7392.9|7390.1|7392.8|7390|7393.8|7391|7392.4|7389.6|91
1624637750000|2021-06-25 16:15:50|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|42
1624637760000|2021-06-25 16:16:00|7392.7|7389.9|7392.8|7390|7392.9|7390.1|7392.7|7389.9|54
1624637770000|2021-06-25 16:16:10|7392|7389.2|7393.8|7391|7393.8|7391|7391.9|7389.1|90
1624637780000|2021-06-25 16:16:20|7393.3|7390.5|7392.8|7390|7393.8|7391|7392.8|7390|29
1624637790000|2021-06-25 16:16:30|7393.3|7390.5|7392.8|7390|7393.3|7390.5|7392.8|7390|19
1624637810000|2021-06-25 16:16:50|7392.9|7390.1|7393.3|7390.5|7393.8|7391|7392.9|7390.1|68
1624637820000|2021-06-25 16:17:00|7393.8|7391|7393.8|7391|7393.9|7391.1|7393.8|7391|13
1624637830000|2021-06-25 16:17:10|||||||||1
1624637840000|2021-06-25 16:17:20|7393.9|7391.1|7393.1|7390.3|7394.8|7392|7393.1|7390.3|412
1624637850000|2021-06-25 16:17:30|7392.9|7390.1|7393.1|7390.3|7393.1|7390.3|7392.9|7390.1|30
1624637860000|2021-06-25 16:17:40|7393.9|7391.1|7393.1|7390.3|7393.9|7391.1|7393.1|7390.3|15
1624637870000|2021-06-25 16:17:50|||||||||50
1624637880000|2021-06-25 16:18:00|7393.5|7390.7|7394.9|7392.1|7396.1|7393.3|7393.1|7390.3|113
1624637890000|2021-06-25 16:18:10|7394.5|7391.7|7396|7393.2|7396|7393.2|7394.1|7391.3|46
1624637900000|2021-06-25 16:18:20|7396.8|7394|7396.5|7393.7|7396.9|7394.1|7396.1|7393.3|85
1624637910000|2021-06-25 16:18:30|7396.9|7394.1|7395.1|7392.3|7396.9|7394.1|7395.1|7392.3|21
1624637920000|2021-06-25 16:18:40|7395|7392.2|7393.4|7390.6|7395.9|7393.1|7393|7390.2|62
1624637930000|2021-06-25 16:18:50|7393.5|7390.7|7393.4|7390.6|7393.9|7391.1|7392.9|7390.1|24
1624637940000|2021-06-25 16:19:00|7393.9|7391.1|7393|7390.2|7393.9|7391.1|7392.1|7389.3|35
1624637950000|2021-06-25 16:19:10|7393.4|7390.6|7392.9|7390.1|7393.9|7391.1|7392.3|7389.5|84
1624637960000|2021-06-25 16:19:20|7393.9|7391.1|7394.9|7392.1|7394.9|7392.1|7393.9|7391.1|37
1624637970000|2021-06-25 16:19:30|||||||||8
1624637980000|2021-06-25 16:19:40|7394.5|7391.7|7393.9|7391.1|7394.9|7392.1|7393.9|7391.1|108
1624637990000|2021-06-25 16:19:50|7394|7391.2|7396.9|7394.1|7396.9|7394.1|7393.9|7391.1|48
1624638000000|2021-06-25 16:20:00|7396.1|7393.3|7398.9|7396.1|7398.9|7396.1|7395.9|7393.1|94
1624638010000|2021-06-25 16:20:10|7399|7396.2|7397.9|7395.1|7399.4|7396.6|7397.1|7394.3|93
1624638020000|2021-06-25 16:20:20|7397.5|7394.7|7397.9|7395.1|7397.9|7395.1|7397|7394.2|20
1624638030000|2021-06-25 16:20:30|7398|7395.2|7399.9|7397.1|7399.9|7397.1|7398|7395.2|37
1624638040000|2021-06-25 16:20:40|7399.5|7396.7|7399|7396.2|7399.9|7397.1|7398.9|7396.1|79
1624638050000|2021-06-25 16:20:50|7398.9|7396.1|7398.9|7396.1|7399.9|7397.1|7398.9|7396.1|87
1624638060000|2021-06-25 16:21:00|7398|7395.2|7400.9|7398.1|7401.7|7398.9|7398|7395.2|155
1624638070000|2021-06-25 16:21:10|7400.8|7398|7400.8|7398|7401.3|7398.5|7400.7|7397.9|16
1624638080000|2021-06-25 16:21:20|7399.9|7397.1|7399.9|7397.1|7400.7|7397.9|7399.7|7396.9|78
1624638090000|2021-06-25 16:21:30|7399.8|7397|7399.9|7397.1|7400.9|7398.1|7399.8|7397|44
1624638100000|2021-06-25 16:21:40|7399.8|7397|7398.9|7396.1|7400.7|7397.9|7398.9|7396.1|112
1624638110000|2021-06-25 16:21:50|7398.8|7396|7398.7|7395.9|7399.7|7396.9|7397.7|7394.9|61
1624638120000|2021-06-25 16:22:00|7397.9|7395.1|7398.7|7395.9|7398.8|7396|7397.7|7394.9|16
1624638130000|2021-06-25 16:22:10|7398.3|7395.5|7398.3|7395.5|7398.7|7395.9|7397.8|7395|7
1624638140000|2021-06-25 16:22:20|7398.7|7395.9|7397.7|7394.9|7398.8|7396|7397.7|7394.9|21
1624638150000|2021-06-25 16:22:30|7396.9|7394.1|7395.9|7393.1|7397.8|7395|7395.7|7392.9|64
1624638160000|2021-06-25 16:22:40|7395.8|7393|7394|7391.2|7395.8|7393|7393.9|7391.1|89
1624638170000|2021-06-25 16:22:50|7393.9|7391.1|7393.9|7391.1|7394|7391.2|7393.9|7391.1|5
1624638180000|2021-06-25 16:23:00|7394|7391.2|7394|7391.2|7394.1|7391.3|7394|7391.2|8
1624638190000|2021-06-25 16:23:10|7394.4|7391.6|7395|7392.2|7395.1|7392.3|7394|7391.2|42
1624638200000|2021-06-25 16:23:20|7394.9|7392.1|7395|7392.2|7395|7392.2|7394.9|7392.1|1
1624638210000|2021-06-25 16:23:30|7395.8|7393|7395.9|7393.1|7395.9|7393.1|7395|7392.2|43
1624638220000|2021-06-25 16:23:40|7395.1|7392.3|7396|7393.2|7396|7393.2|7394.9|7392.1|14
1624638230000|2021-06-25 16:23:50|7395.9|7393.1|7397|7394.2|7397|7394.2|7395.9|7393.1|150
1624638240000|2021-06-25 16:24:00|7397.1|7394.3|7398.9|7396.1|7398.9|7396.1|7397|7394.2|33
1624638250000|2021-06-25 16:24:10|7398.5|7395.7|7397.9|7395.1|7398.5|7395.7|7397.9|7395.1|27
1624638260000|2021-06-25 16:24:20|7396.9|7394.1|7398|7395.2|7398|7395.2|7396.9|7394.1|17
1624638270000|2021-06-25 16:24:30|7397.5|7394.7|7398|7395.2|7398|7395.2|7397.5|7394.7|35
1624638280000|2021-06-25 16:24:40|7398.1|7395.3|7398.9|7396.1|7398.9|7396.1|7398|7395.2|12
1624638290000|2021-06-25 16:24:50|||||||||3
1624638300000|2021-06-25 16:25:00|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7398.9|7396.1|49
1624638310000|2021-06-25 16:25:10|||||||||16
1624638320000|2021-06-25 16:25:20|||||||||8
1624638330000|2021-06-25 16:25:30|7400.7|7397.9|7399.9|7397.1|7400.7|7397.9|7399.9|7397.1|27
1624638340000|2021-06-25 16:25:40|7399.1|7396.3|7400|7397.2|7400|7397.2|7398.9|7396.1|25
1624638350000|2021-06-25 16:25:50|7399.9|7397.1|7398|7395.2|7399.9|7397.1|7396.9|7394.1|39
1624638360000|2021-06-25 16:26:00|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|4
1624638370000|2021-06-25 16:26:10|7398|7395.2|7398|7395.2|7398|7395.2|7397.9|7395.1|2
1624638380000|2021-06-25 16:26:20|7397.9|7395.1|7398|7395.2|7398|7395.2|7397.9|7395.1|3
1624638390000|2021-06-25 16:26:30|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.1|7395.3|17
1624638400000|2021-06-25 16:26:40|7399.5|7396.7|7400.9|7398.1|7400.9|7398.1|7399.5|7396.7|175
1624638410000|2021-06-25 16:26:50|7400.8|7398|7399.9|7397.1|7400.8|7398|7399.9|7397.1|31
1624638420000|2021-06-25 16:27:00|7400.3|7397.5|7399.9|7397.1|7400.9|7398.1|7399.9|7397.1|34
1624638430000|2021-06-25 16:27:10|7400.7|7397.9|7400.8|7398|7400.9|7398.1|7400.3|7397.5|6
1624638440000|2021-06-25 16:27:20|7400.9|7398.1|7400.8|7398|7400.9|7398.1|7400.7|7397.9|55
1624638450000|2021-06-25 16:27:30|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.8|7398|2
1624638460000|2021-06-25 16:27:40|||||||||6
1624638470000|2021-06-25 16:27:50|7400.1|7397.3|7399.9|7397.1|7400.1|7397.3|7399.9|7397.1|33
1624638480000|2021-06-25 16:28:00|7398.9|7396.1|7399.9|7397.1|7399.9|7397.1|7398.8|7396|30
1624638490000|2021-06-25 16:28:10|7399.8|7397|7399.7|7396.9|7399.9|7397.1|7399.7|7396.9|4
1624638500000|2021-06-25 16:28:20|7399.8|7397|7398.9|7396.1|7399.8|7397|7398.9|7396.1|13
1624638510000|2021-06-25 16:28:30|7399.3|7396.5|7398.8|7396|7399.9|7397.1|7398.8|7396|40
1624638520000|2021-06-25 16:28:40|7398|7395.2|7398.3|7395.5|7398.7|7395.9|7397.8|7395|30
1624638530000|2021-06-25 16:28:50|7397.9|7395.1|7397.8|7395|7397.9|7395.1|7396.9|7394.1|16
1624638540000|2021-06-25 16:29:00|7397.9|7395.1|7397.8|7395|7397.9|7395.1|7397.8|7395|29
1624638550000|2021-06-25 16:29:10|7396|7393.2|7396.8|7394|7397.7|7394.9|7395.9|7393.1|70
1624638560000|2021-06-25 16:29:20|7395.9|7393.1|7393.9|7391.1|7395.9|7393.1|7393.9|7391.1|297
1624638570000|2021-06-25 16:29:30|7394|7391.2|7394.9|7392.1|7394.9|7392.1|7393.9|7391.1|54
1624638580000|2021-06-25 16:29:40|7394|7391.2|7394|7391.2|7394.1|7391.3|7393.9|7391.1|27
1624638590000|2021-06-25 16:29:50|7394.1|7391.3|7394.9|7392.1|7394.9|7392.1|7393.1|7390.3|169
1624638600000|2021-06-25 16:30:00|7394.5|7391.7|7396|7393.2|7396.9|7394.1|7394.1|7391.3|93
1624638610000|2021-06-25 16:30:10|7395.9|7393.1|7395.9|7393.1|7396|7393.2|7395.9|7393.1|21
1624638620000|2021-06-25 16:30:20|7395.1|7392.3|7394.9|7392.1|7395.1|7392.3|7394.9|7392.1|24
1624638630000|2021-06-25 16:30:30|7395|7392.2|7394.9|7392.1|7395.1|7392.3|7394.9|7392.1|18
1624638640000|2021-06-25 16:30:40|7393.9|7391.1|7392.5|7389.7|7393.9|7391.1|7391.9|7389.1|60
1624638650000|2021-06-25 16:30:50|7392.1|7389.3|7391.9|7389.1|7392.1|7389.3|7391.9|7389.1|37
1624638660000|2021-06-25 16:31:00|7392|7389.2|7391.1|7388.3|7392|7389.2|7390.1|7387.3|114
1624638670000|2021-06-25 16:31:10|7391.2|7388.4|7389.2|7386.4|7391.2|7388.4|7389.2|7386.4|351
1624638680000|2021-06-25 16:31:20|7389.4|7386.6|7389.2|7386.4|7390.2|7387.4|7389.2|7386.4|103
1624638690000|2021-06-25 16:31:30|7390.2|7387.4|7389.2|7386.4|7390.2|7387.4|7389.2|7386.4|54
1624638700000|2021-06-25 16:31:40|7388.4|7385.6|7388.2|7385.4|7388.4|7385.6|7387.3|7384.5|142
1624638710000|2021-06-25 16:31:50|7387.8|7385|7386.3|7383.5|7388.2|7385.4|7386.2|7383.4|127
1624638720000|2021-06-25 16:32:00|7387.1|7384.3|7388.2|7385.4|7388.2|7385.4|7387.1|7384.3|146
1624638730000|2021-06-25 16:32:10|7388.3|7385.5|7388.2|7385.4|7388.3|7385.5|7388.2|7385.4|34
1624638740000|2021-06-25 16:32:20|7387.4|7384.6|7387.2|7384.4|7388.2|7385.4|7387.2|7384.4|53
1624638750000|2021-06-25 16:32:30|||||||||18
1624638760000|2021-06-25 16:32:40|7386.4|7383.6|7387.2|7384.4|7387.2|7384.4|7386.2|7383.4|59
1624638770000|2021-06-25 16:32:50|7387.3|7384.5|7387.2|7384.4|7387.3|7384.5|7387.2|7384.4|13
1624638780000|2021-06-25 16:33:00|7388.1|7385.3|7388.2|7385.4|7388.2|7385.4|7387.2|7384.4|51
1624638790000|2021-06-25 16:33:10|7387.3|7384.5|7387.2|7384.4|7387.3|7384.5|7387.2|7384.4|16
1624638800000|2021-06-25 16:33:20|7386.4|7383.6|7384.5|7381.7|7386.4|7383.6|7384.4|7381.6|598
1624638810000|2021-06-25 16:33:30|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|106
1624638820000|2021-06-25 16:33:40|7383.6|7380.8|7384.4|7381.6|7384.4|7381.6|7383.5|7380.7|51
1624638830000|2021-06-25 16:33:50|7383.5|7380.7|7383.4|7380.6|7384.4|7381.6|7382.6|7379.8|82
1624638840000|2021-06-25 16:34:00|7383.5|7380.7|7386.4|7383.6|7386.4|7383.6|7383.5|7380.7|325
1624638850000|2021-06-25 16:34:10|7386.2|7383.4|7386.2|7383.4|7386.3|7383.5|7386.2|7383.4|17
1624638860000|2021-06-25 16:34:20|||||||||27
1624638870000|2021-06-25 16:34:30|7386.3|7383.5|7386.2|7383.4|7386.3|7383.5|7386.2|7383.4|7
1624638880000|2021-06-25 16:34:40|||||||||13
1624638890000|2021-06-25 16:34:50|7387.2|7384.4|7389.2|7386.4|7389.2|7386.4|7387.2|7384.4|77
1624638900000|2021-06-25 16:35:00|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|10
1624638910000|2021-06-25 16:35:10|7389.2|7386.4|7388.2|7385.4|7389.3|7386.5|7387.6|7384.8|58
1624638920000|2021-06-25 16:35:20|7388.4|7385.6|7389.2|7386.4|7389.2|7386.4|7388.4|7385.6|23
1624638930000|2021-06-25 16:35:30|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.2|7386.4|40
1624638940000|2021-06-25 16:35:40|7389.2|7386.4|7390.2|7387.4|7390.3|7387.5|7389.2|7386.4|61
1624638950000|2021-06-25 16:35:50|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.2|7387.4|2
1624638960000|2021-06-25 16:36:00|7390.2|7387.4|7390.3|7387.5|7391.2|7388.4|7390.2|7387.4|22
1624638970000|2021-06-25 16:36:10|7390.7|7387.9|7390.2|7387.4|7391.2|7388.4|7389.4|7386.6|34
1624638980000|2021-06-25 16:36:20|7390.3|7387.5|7390.2|7387.4|7391.2|7388.4|7390.2|7387.4|38
1624638990000|2021-06-25 16:36:30|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.2|7387.4|1
1624639000000|2021-06-25 16:36:40|7390.4|7387.6|7390.2|7387.4|7390.4|7387.6|7390.2|7387.4|0
1624639010000|2021-06-25 16:36:50|7389.8|7387|7389.8|7387|7390.2|7387.4|7389.2|7386.4|20
1624639020000|2021-06-25 16:37:00|7390.3|7387.5|7391.2|7388.4|7391.2|7388.4|7390.2|7387.4|43
1624639030000|2021-06-25 16:37:10|7390.8|7388|7390.4|7387.6|7391.2|7388.4|7390.3|7387.5|5
1624639040000|2021-06-25 16:37:20|7390.3|7387.5|7390.3|7387.5|7390.4|7387.6|7390.2|7387.4|4
1624639050000|2021-06-25 16:37:30|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|2
1624639060000|2021-06-25 16:37:40|7389.4|7386.6|7389.2|7386.4|7390.2|7387.4|7389.2|7386.4|41
1624639070000|2021-06-25 16:37:50|||||||||18
1624639080000|2021-06-25 16:38:00|||||||||5
1624639090000|2021-06-25 16:38:10|7389.3|7386.5|7390.3|7387.5|7391.3|7388.5|7389.3|7386.5|58
1624639100000|2021-06-25 16:38:20|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|17
1624639110000|2021-06-25 16:38:30|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.2|7388.4|6
1624639120000|2021-06-25 16:38:40|7391.2|7388.4|7391.3|7388.5|7391.3|7388.5|7391.2|7388.4|9
1624639130000|2021-06-25 16:38:50|7392.1|7389.3|7391.2|7388.4|7392.8|7390|7391.2|7388.4|41
1624639140000|2021-06-25 16:39:00|7390.4|7387.6|7391.2|7388.4|7391.2|7388.4|7390.2|7387.4|62
1624639150000|2021-06-25 16:39:10|7391.3|7388.5|7390.3|7387.5|7391.3|7388.5|7390.2|7387.4|14
1624639160000|2021-06-25 16:39:20|7390.2|7387.4|7390.2|7387.4|7391.2|7388.4|7390.2|7387.4|27
1624639170000|2021-06-25 16:39:30|7389.2|7386.4|7389.3|7386.5|7390.2|7387.4|7388.3|7385.5|55
1624639180000|2021-06-25 16:39:40|7389.2|7386.4|7388.2|7385.4|7389.2|7386.4|7388.2|7385.4|71
1624639190000|2021-06-25 16:39:50|7388.4|7385.6|7388.3|7385.5|7388.7|7385.9|7388.2|7385.4|38
1624639200000|2021-06-25 16:40:00|7388.2|7385.4|7388.3|7385.5|7388.3|7385.5|7388.2|7385.4|6
1624639210000|2021-06-25 16:40:10|7388.2|7385.4|7389.3|7386.5|7389.3|7386.5|7388.2|7385.4|27
1624639220000|2021-06-25 16:40:20|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|15
1624639230000|2021-06-25 16:40:30|7389.3|7386.5|7388.3|7385.5|7389.3|7386.5|7388.2|7385.4|58
1624639240000|2021-06-25 16:40:40|7388.2|7385.4|7388.3|7385.5|7388.3|7385.5|7388.2|7385.4|18
1624639250000|2021-06-25 16:40:50|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|2
1624639260000|2021-06-25 16:41:00|||||||||6
1624639270000|2021-06-25 16:41:10|7388.3|7385.5|7388.4|7385.6|7388.4|7385.6|7388.3|7385.5|5
1624639280000|2021-06-25 16:41:20|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|6
1624639290000|2021-06-25 16:41:30|7387.4|7384.6|7386.3|7383.5|7388.2|7385.4|7386.3|7383.5|120
1624639300000|2021-06-25 16:41:40|7386.4|7383.6|7387.2|7384.4|7387.3|7384.5|7386.3|7383.5|21
1624639310000|2021-06-25 16:41:50|7387.3|7384.5|7387.3|7384.5|7387.4|7384.6|7387.3|7384.5|5
1624639320000|2021-06-25 16:42:00|7387.4|7384.6|7388.2|7385.4|7388.2|7385.4|7387.4|7384.6|13
1624639330000|2021-06-25 16:42:10|7388.3|7385.5|7388.2|7385.4|7388.3|7385.5|7388.2|7385.4|4
1624639340000|2021-06-25 16:42:20|7388.3|7385.5|7389.2|7386.4|7389.2|7386.4|7388.3|7385.5|12
1624639350000|2021-06-25 16:42:30|7390.2|7387.4|7388.4|7385.6|7390.2|7387.4|7387.4|7384.6|78
1624639360000|2021-06-25 16:42:40|7389.2|7386.4|7388.8|7386|7389.2|7386.4|7388.4|7385.6|39
1624639370000|2021-06-25 16:42:50|7389.2|7386.4|7389.3|7386.5|7389.4|7386.6|7388.8|7386|32
1624639380000|2021-06-25 16:43:00|7389.2|7386.4|7390.3|7387.5|7391.2|7388.4|7389.2|7386.4|66
1624639390000|2021-06-25 16:43:10|7390.4|7387.6|7391.2|7388.4|7391.2|7388.4|7390.4|7387.6|39
1624639400000|2021-06-25 16:43:20|7390.8|7388|7391.2|7388.4|7391.2|7388.4|7390.4|7387.6|9
1624639410000|2021-06-25 16:43:30|7391.3|7388.5|7391.2|7388.4|7391.3|7388.5|7391.2|7388.4|10
1624639420000|2021-06-25 16:43:40|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|8
1624639430000|2021-06-25 16:43:50|7391.2|7388.4|7390.2|7387.4|7391.2|7388.4|7390.2|7387.4|21
1624639440000|2021-06-25 16:44:00|7390.3|7387.5|7391.2|7388.4|7391.2|7388.4|7390.2|7387.4|24
1624639450000|2021-06-25 16:44:10|7390.4|7387.6|7390.3|7387.5|7391.2|7388.4|7390.3|7387.5|28
1624639460000|2021-06-25 16:44:20|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.2|7387.4|17
1624639470000|2021-06-25 16:44:30|7390.3|7387.5|7390.3|7387.5|7390.4|7387.6|7390.3|7387.5|2
1624639480000|2021-06-25 16:44:40|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|11
1624639490000|2021-06-25 16:44:50|7391.3|7388.5|7390.3|7387.5|7391.3|7388.5|7390.2|7387.4|11
1624639510000|2021-06-25 16:45:10|7390.4|7387.6|7390.3|7387.5|7391.2|7388.4|7390.3|7387.5|10
1624639520000|2021-06-25 16:45:20|7390.2|7387.4|7391.2|7388.4|7391.2|7388.4|7390.2|7387.4|3
1624639530000|2021-06-25 16:45:30|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|2
1624639540000|2021-06-25 16:45:40|7391.2|7388.4|7391.3|7388.5|7391.3|7388.5|7390.3|7387.5|20
1624639550000|2021-06-25 16:45:50|7391.2|7388.4|7390.3|7387.5|7391.3|7388.5|7389.4|7386.6|191
1624639560000|2021-06-25 16:46:00|7390.4|7387.6|7390.3|7387.5|7390.4|7387.6|7390.2|7387.4|8
1624639570000|2021-06-25 16:46:10|7390.2|7387.4|7389.3|7386.5|7390.2|7387.4|7389.2|7386.4|6
1624639580000|2021-06-25 16:46:20|7389.2|7386.4|7389.3|7386.5|7389.3|7386.5|7389.2|7386.4|3
1624639590000|2021-06-25 16:46:30|7390.2|7387.4|7390.3|7387.5|7391.1|7388.3|7390.2|7387.4|34
1624639600000|2021-06-25 16:46:40|7390.4|7387.6|7390.3|7387.5|7390.4|7387.6|7390.3|7387.5|6
1624639610000|2021-06-25 16:46:50|7390.2|7387.4|7390.3|7387.5|7390.3|7387.5|7390.2|7387.4|3
1624639620000|2021-06-25 16:47:00|7390.4|7387.6|7391.2|7388.4|7391.2|7388.4|7390.4|7387.6|13
1624639630000|2021-06-25 16:47:10|7391.3|7388.5|7391.2|7388.4|7392.3|7389.5|7391.2|7388.4|22
1624639640000|2021-06-25 16:47:20|7391.3|7388.5|7391.3|7388.5|7391.4|7388.6|7391.2|7388.4|3
1624639650000|2021-06-25 16:47:30|7391.2|7388.4|7391.3|7388.5|7391.3|7388.5|7390.4|7387.6|47
1624639660000|2021-06-25 16:47:40|7391.2|7388.4|7391.2|7388.4|7391.3|7388.5|7391.2|7388.4|0
1624639670000|2021-06-25 16:47:50|7391.3|7388.5|7391.2|7388.4|7391.3|7388.5|7390.8|7388|23
1624639680000|2021-06-25 16:48:00|7391.3|7388.5|7392.3|7389.5|7392.3|7389.5|7391.3|7388.5|44
1624639690000|2021-06-25 16:48:10|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|23
1624639700000|2021-06-25 16:48:20|||||||||6
1624639710000|2021-06-25 16:48:30|7392.3|7389.5|7392.4|7389.6|7393.2|7390.4|7392.2|7389.4|17
1624639720000|2021-06-25 16:48:40|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|25
1624639730000|2021-06-25 16:48:50|7392.8|7390|7392.3|7389.5|7392.8|7390|7391.4|7388.6|225
1624639740000|2021-06-25 16:49:00|7393.1|7390.3|7392.3|7389.5|7393.2|7390.4|7392.2|7389.4|66
1624639750000|2021-06-25 16:49:10|7392.2|7389.4|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|6
1624639760000|2021-06-25 16:49:20|7392.4|7389.6|7391.4|7388.6|7392.4|7389.6|7391.4|7388.6|39
1624639770000|2021-06-25 16:49:30|7391.3|7388.5|7390.4|7387.6|7391.4|7388.6|7390.4|7387.6|33
1624639780000|2021-06-25 16:49:40|7390.8|7388|7390.8|7388|7391.2|7388.4|7390.8|7388|10
1624639790000|2021-06-25 16:49:50|7390.4|7387.6|7391.3|7388.5|7391.3|7388.5|7390.4|7387.6|9
1624639800000|2021-06-25 16:50:00|7391.4|7388.6|7391.3|7388.5|7391.4|7388.6|7391.3|7388.5|27
1624639810000|2021-06-25 16:50:10|7391.4|7388.6|7392.3|7389.5|7392.4|7389.6|7391.4|7388.6|24
1624639820000|2021-06-25 16:50:20|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7391.3|7388.5|38
1624639830000|2021-06-25 16:50:30|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|5
1624639840000|2021-06-25 16:50:40|7392.2|7389.4|7392.3|7389.5|7392.4|7389.6|7392.2|7389.4|19
1624639850000|2021-06-25 16:50:50|7392.2|7389.4|7391.4|7388.6|7392.2|7389.4|7391.4|7388.6|23
1624639860000|2021-06-25 16:51:00|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.2|7388.4|0
1624639870000|2021-06-25 16:51:10|7391.2|7388.4|7391.3|7388.5|7391.3|7388.5|7391.2|7388.4|18
1624639880000|2021-06-25 16:51:20|7391.2|7388.4|7390.4|7387.6|7391.3|7388.5|7390.4|7387.6|17
1624639890000|2021-06-25 16:51:30|7390.8|7388|7390.3|7387.5|7391.3|7388.5|7390.3|7387.5|12
1624639900000|2021-06-25 16:51:40|7390.2|7387.4|7390.3|7387.5|7390.3|7387.5|7390.2|7387.4|19
1624639910000|2021-06-25 16:51:50|7390.4|7387.6|7392.3|7389.5|7392.3|7389.5|7390.3|7387.5|21
1624639920000|2021-06-25 16:52:00|7392.2|7389.4|7393.2|7390.4|7393.2|7390.4|7392.2|7389.4|62
1624639930000|2021-06-25 16:52:10|7392.8|7390|7392.3|7389.5|7392.8|7390|7392.3|7389.5|4
1624639940000|2021-06-25 16:52:20|7392.2|7389.4|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|4
1624639950000|2021-06-25 16:52:30|7392.2|7389.4|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|25
1624639960000|2021-06-25 16:52:40|7392.2|7389.4|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|2
1624639970000|2021-06-25 16:52:50|7393.2|7390.4|7393.2|7390.4|7393.3|7390.5|7392.4|7389.6|13
1624639980000|2021-06-25 16:53:00|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|3
1624639990000|2021-06-25 16:53:10|7393.4|7390.6|7393.3|7390.5|7393.4|7390.6|7393.3|7390.5|3
1624640000000|2021-06-25 16:53:20|7393.4|7390.6|7393.2|7390.4|7393.4|7390.6|7393.2|7390.4|9
1624640010000|2021-06-25 16:53:30|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|3
1624640020000|2021-06-25 16:53:40|||||||||2
1624640030000|2021-06-25 16:53:50|7394.1|7391.3|7395.2|7392.4|7395.3|7392.5|7394.1|7391.3|162
1624640040000|2021-06-25 16:54:00|7395.3|7392.5|7394.2|7391.4|7395.3|7392.5|7393.4|7390.6|63
1624640050000|2021-06-25 16:54:10|7394.3|7391.5|7396.3|7393.5|7396.3|7393.5|7394.3|7391.5|153
1624640060000|2021-06-25 16:54:20|7396.2|7393.4|7396.3|7393.5|7396.3|7393.5|7395.4|7392.6|32
1624640070000|2021-06-25 16:54:30|7396.2|7393.4|7395.3|7392.5|7396.3|7393.5|7395.3|7392.5|37
1624640080000|2021-06-25 16:54:40|7395.2|7392.4|7395.2|7392.4|7395.3|7392.5|7395.2|7392.4|3
1624640090000|2021-06-25 16:54:50|7394.8|7392|7394.4|7391.6|7395.2|7392.4|7394.3|7391.5|37
1624640100000|2021-06-25 16:55:00|7394.3|7391.5|7393.4|7390.6|7395.2|7392.4|7393.3|7390.5|35
1624640110000|2021-06-25 16:55:10|7393.3|7390.5|7393.3|7390.5|7393.8|7391|7393.3|7390.5|9
1624640120000|2021-06-25 16:55:20|7393.2|7390.4|7393.2|7390.4|7393.3|7390.5|7393.2|7390.4|22
1624640130000|2021-06-25 16:55:30|7393.3|7390.5|7393.3|7390.5|7393.4|7390.6|7393.2|7390.4|11
1624640140000|2021-06-25 16:55:40|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7393.4|7390.6|45
1624640150000|2021-06-25 16:55:50|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.2|7391.4|20
1624640160000|2021-06-25 16:56:00|7395.2|7392.4|7394.2|7391.4|7395.2|7392.4|7393.3|7390.5|76
1624640170000|2021-06-25 16:56:10|7393.8|7391|7391.4|7388.6|7393.8|7391|7391.3|7388.5|44
1624640180000|2021-06-25 16:56:20|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|3
1624640190000|2021-06-25 16:56:30|7392.2|7389.4|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|12
1624640200000|2021-06-25 16:56:40|7392.4|7389.6|7391.8|7389|7393.2|7390.4|7391.4|7388.6|15
1624640210000|2021-06-25 16:56:50|7391.4|7388.6|7391.3|7388.5|7391.4|7388.6|7391.2|7388.4|6
1624640220000|2021-06-25 16:57:00|7391.4|7388.6|7391.3|7388.5|7391.4|7388.6|7391.3|7388.5|5
1624640230000|2021-06-25 16:57:10|7392.1|7389.3|7392.2|7389.4|7392.2|7389.4|7391.3|7388.5|13
1624640250000|2021-06-25 16:57:30|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|1
1624640260000|2021-06-25 16:57:40|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|1
1624640270000|2021-06-25 16:57:50|7392.3|7389.5|7393.2|7390.4|7393.2|7390.4|7392.3|7389.5|10
1624640280000|2021-06-25 16:58:00|7393.3|7390.5|7392.3|7389.5|7393.3|7390.5|7392.2|7389.4|21
1624640290000|2021-06-25 16:58:10|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7391.4|7388.6|15
1624640300000|2021-06-25 16:58:20|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|10
1624640310000|2021-06-25 16:58:30|7392.2|7389.4|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|6
1624640320000|2021-06-25 16:58:40|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|0
1624640330000|2021-06-25 16:58:50|7391.4|7388.6|7392.2|7389.4|7392.4|7389.6|7391.2|7388.4|35
1624640340000|2021-06-25 16:59:00|7392.3|7389.5|7392.2|7389.4|7392.3|7389.5|7391.2|7388.4|35
1624640350000|2021-06-25 16:59:10|7392.3|7389.5|7392.2|7389.4|7392.3|7389.5|7392.2|7389.4|13
1624640360000|2021-06-25 16:59:20|7391.3|7388.5|7391.3|7388.5|7391.8|7389|7391.2|7388.4|8
1624640370000|2021-06-25 16:59:30|7391.7|7388.9|7392.3|7389.5|7393.2|7390.4|7391.3|7388.5|20
1624640380000|2021-06-25 16:59:40|7391.8|7389|7392.2|7389.4|7392.2|7389.4|7391.3|7388.5|45
1624640390000|2021-06-25 16:59:50|7392.3|7389.5|7392.2|7389.4|7392.3|7389.5|7392.2|7389.4|2
1624640400000|2021-06-25 17:00:00|7392.3|7389.5|7394.2|7391.4|7394.4|7391.6|7392.3|7389.5|68
1624640410000|2021-06-25 17:00:10|7394.3|7391.5|7394.2|7391.4|7394.3|7391.5|7394.2|7391.4|7
1624640420000|2021-06-25 17:00:20|7393.4|7390.6|7394.2|7391.4|7394.2|7391.4|7393.4|7390.6|13
1624640430000|2021-06-25 17:00:30|7394.3|7391.5|7394.2|7391.4|7395.2|7392.4|7394.2|7391.4|15
1624640440000|2021-06-25 17:00:40|7394.3|7391.5|7395.2|7392.4|7396.2|7393.4|7394.2|7391.4|132
1624640450000|2021-06-25 17:00:50|7395.3|7392.5|7395.2|7392.4|7395.3|7392.5|7395.2|7392.4|41
1624640460000|2021-06-25 17:01:00|7395.3|7392.5|7396.2|7393.4|7396.2|7393.4|7395.3|7392.5|31
1624640470000|2021-06-25 17:01:10|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7396.2|7393.4|14
1624640480000|2021-06-25 17:01:20|7396.8|7394|7396.3|7393.5|7397.3|7394.5|7396.2|7393.4|76
1624640490000|2021-06-25 17:01:30|7396.2|7393.4|7395.3|7392.5|7396.3|7393.5|7395.3|7392.5|56
1624640500000|2021-06-25 17:01:40|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7394.2|7391.4|71
1624640510000|2021-06-25 17:01:50|7394.3|7391.5|7395.2|7392.4|7395.2|7392.4|7394.3|7391.5|46
1624640520000|2021-06-25 17:02:00|||||||||24
1624640530000|2021-06-25 17:02:10|7395.3|7392.5|7395.2|7392.4|7395.3|7392.5|7395.2|7392.4|25
1624640540000|2021-06-25 17:02:20|7394.3|7391.5|7395.2|7392.4|7395.2|7392.4|7394.3|7391.5|12
1624640550000|2021-06-25 17:02:30|7395.6|7392.8|7395.3|7392.5|7395.6|7392.8|7395.2|7392.4|19
1624640560000|2021-06-25 17:02:40|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|4
1624640570000|2021-06-25 17:02:50|7395.3|7392.5|7395.2|7392.4|7395.8|7393|7395.2|7392.4|11
1624640580000|2021-06-25 17:03:00|||||||||14
1624640590000|2021-06-25 17:03:10|||||||||4
1624640600000|2021-06-25 17:03:20|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|12
1624640610000|2021-06-25 17:03:30|7396.3|7393.5|7396.2|7393.4|7396.3|7393.5|7396.2|7393.4|2
1624640620000|2021-06-25 17:03:40|7396.3|7393.5|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|85
1624640630000|2021-06-25 17:03:50|7397.6|7394.8|7397.2|7394.4|7398.2|7395.4|7397.2|7394.4|154
1624640640000|2021-06-25 17:04:00|7397.3|7394.5|7399.2|7396.4|7399.2|7396.4|7397.2|7394.4|120
1624640650000|2021-06-25 17:04:10|||||||||35
1624640660000|2021-06-25 17:04:20|7398.3|7395.5|7398.3|7395.5|7399.2|7396.4|7398.3|7395.5|57
1624640670000|2021-06-25 17:04:30|7398.2|7395.4|7399.2|7396.4|7399.2|7396.4|7398.2|7395.4|8
1624640680000|2021-06-25 17:04:40|7398.3|7395.5|7398.2|7395.4|7398.3|7395.5|7398.2|7395.4|21
1624640690000|2021-06-25 17:04:50|7397.2|7394.4|7397.2|7394.4|7398.2|7395.4|7397.2|7394.4|85
1624640700000|2021-06-25 17:05:00|||||||||19
1624640710000|2021-06-25 17:05:10|7397.6|7394.8|7398.2|7395.4|7398.2|7395.4|7397.6|7394.8|29
1624640720000|2021-06-25 17:05:20|7399|7396.2|7400.2|7397.4|7400.2|7397.4|7399|7396.2|68
1624640730000|2021-06-25 17:05:30|7400.3|7397.5|7400.2|7397.4|7400.3|7397.5|7399.3|7396.5|41
1624640740000|2021-06-25 17:05:40|7399.3|7396.5|7399.2|7396.4|7399.3|7396.5|7399.2|7396.4|16
1624640750000|2021-06-25 17:05:50|||||||||3
1624640760000|2021-06-25 17:06:00|7400|7397.2|7402|7399.2|7403|7400.2|7399.3|7396.5|785
1624640770000|2021-06-25 17:06:10|7402.1|7399.3|7402|7399.2|7402.1|7399.3|7401|7398.2|56
1624640780000|2021-06-25 17:06:20|7402.8|7400|7403|7400.2|7403.9|7401.1|7402.8|7400|298
1624640790000|2021-06-25 17:06:30|7402.9|7400.1|7402.9|7400.1|7403|7400.2|7402.9|7400.1|49
1624640800000|2021-06-25 17:06:40|7403|7400.2|7403|7400.2|7403|7400.2|7403|7400.2|8
1624640810000|2021-06-25 17:06:50|7402.9|7400.1|7402.8|7400|7402.9|7400.1|7402|7399.2|27
1624640820000|2021-06-25 17:07:00|7402.9|7400.1|7401.9|7399.1|7402.9|7400.1|7401.8|7399|27
1624640830000|2021-06-25 17:07:10|7402|7399.2|7402.8|7400|7402.8|7400|7401.9|7399.1|34
1624640840000|2021-06-25 17:07:20|7402.9|7400.1|7402.8|7400|7402.9|7400.1|7401.9|7399.1|24
1624640850000|2021-06-25 17:07:30|7402.4|7399.6|7403|7400.2|7403.8|7401|7402|7399.2|24
1624640860000|2021-06-25 17:07:40|7403.8|7401|7403|7400.2|7403.8|7401|7403|7400.2|12
1624640870000|2021-06-25 17:07:50|7402.9|7400.1|7403.9|7401.1|7404|7401.2|7402.9|7400.1|6
1624640880000|2021-06-25 17:08:00|7404|7401.2|7404.9|7402.1|7405|7402.2|7404|7401.2|84
1624640890000|2021-06-25 17:08:10|7405|7402.2|7404.9|7402.1|7405|7402.2|7404.9|7402.1|6
1624640900000|2021-06-25 17:08:20|7405|7402.2|7404|7401.2|7405|7402.2|7403.9|7401.1|103
1624640910000|2021-06-25 17:08:30|7404.4|7401.6|7403.9|7401.1|7404.8|7402|7403.8|7401|11
1624640920000|2021-06-25 17:08:40|7403.8|7401|7402|7399.2|7403.8|7401|7402|7399.2|51
1624640930000|2021-06-25 17:08:50|7401.9|7399.1|7400.1|7397.3|7401.9|7399.1|7400|7397.2|172
1624640940000|2021-06-25 17:09:00|7400|7397.2|7399.2|7396.4|7400|7397.2|7399|7396.2|30
1624640950000|2021-06-25 17:09:10|7400|7397.2|7400|7397.2|7400.1|7397.3|7400|7397.2|6
1624640960000|2021-06-25 17:09:20|7400.1|7397.3|7400|7397.2|7400.2|7397.4|7400|7397.2|4
1624640970000|2021-06-25 17:09:30|7400.1|7397.3|7399.2|7396.4|7400.1|7397.3|7399.2|7396.4|6
1624640980000|2021-06-25 17:09:40|7399.1|7396.3|7398.1|7395.3|7399.1|7396.3|7397.2|7394.4|37
1624640990000|2021-06-25 17:09:50|7398.2|7395.4|7399.1|7396.3|7399.1|7396.3|7398.1|7395.3|14
1624641000000|2021-06-25 17:10:00|7399|7396.2|7398.6|7395.8|7399.2|7396.4|7398.1|7395.3|35
1624641010000|2021-06-25 17:10:10|7399|7396.2|7398.6|7395.8|7399.1|7396.3|7398|7395.2|13
1624641020000|2021-06-25 17:10:20|7398.2|7395.4|7398.1|7395.3|7398.2|7395.4|7398|7395.2|10
1624641030000|2021-06-25 17:10:30|7398.2|7395.4|7397.2|7394.4|7398.2|7395.4|7397.2|7394.4|1
1624641040000|2021-06-25 17:10:40|7397.6|7394.8|7398.1|7395.3|7398.1|7395.3|7397.6|7394.8|7
1624641050000|2021-06-25 17:10:50|7398|7395.2|7397.1|7394.3|7398.1|7395.3|7397.1|7394.3|7
1624641060000|2021-06-25 17:11:00|7397.2|7394.4|7397.1|7394.3|7397.2|7394.4|7397|7394.2|3
1624641070000|2021-06-25 17:11:10|7397.2|7394.4|7398|7395.2|7398|7395.2|7397.1|7394.3|18
1624641080000|2021-06-25 17:11:20|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7398|7395.2|1
1624641090000|2021-06-25 17:11:30|7398.2|7395.4|7398.2|7395.4|7399.1|7396.3|7398|7395.2|17
1624641100000|2021-06-25 17:11:40|7399|7396.2|7399.1|7396.3|7400|7397.2|7399|7396.2|17
1624641110000|2021-06-25 17:11:50|7399|7396.2|7399.1|7396.3|7399.1|7396.3|7399|7396.2|2
1624641120000|2021-06-25 17:12:00|7399|7396.2|7396.2|7393.4|7399|7396.2|7396.2|7393.4|118
1624641130000|2021-06-25 17:12:10|7395.3|7392.5|7399|7396.2|7400|7397.2|7395.2|7392.4|214
1624641140000|2021-06-25 17:12:20|7399.1|7396.3|7399.4|7396.6|7399.9|7397.1|7399|7396.2|9
1624641150000|2021-06-25 17:12:30|7399.5|7396.7|7399|7396.2|7400|7397.2|7398.2|7395.4|44
1624641160000|2021-06-25 17:12:40|7399.8|7397|7398|7395.2|7400|7397.2|7398|7395.2|116
1624641170000|2021-06-25 17:12:50|7398.1|7395.3|7398|7395.2|7398.1|7395.3|7398|7395.2|1
1624641180000|2021-06-25 17:13:00|7397.2|7394.4|7398.1|7395.3|7398.1|7395.3|7397.1|7394.3|14
1624641190000|2021-06-25 17:13:10|7399|7396.2|7398|7395.2|7399|7396.2|7398|7395.2|10
1624641210000|2021-06-25 17:13:30|7396.3|7393.5|7397|7394.2|7397|7394.2|7396|7393.2|46
1624641220000|2021-06-25 17:13:40|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7396.5|7393.7|11
1624641230000|2021-06-25 17:13:50|7397.9|7395.1|7398|7395.2|7398|7395.2|7397.9|7395.1|7
1624641240000|2021-06-25 17:14:00|7398.1|7395.3|7400.1|7397.3|7400.2|7397.4|7398|7395.2|81
1624641250000|2021-06-25 17:14:10|7400|7397.2|7400|7397.2|7400.1|7397.3|7399.5|7396.7|20
1624641260000|2021-06-25 17:14:20|7399.6|7396.8|7399.6|7396.8|7400|7397.2|7399|7396.2|16
1624641270000|2021-06-25 17:14:30|7400|7397.2|7400|7397.2|7400|7397.2|7399.5|7396.7|7
1624641280000|2021-06-25 17:14:40|7399.2|7396.4|7400|7397.2|7400|7397.2|7399.2|7396.4|12
1624641290000|2021-06-25 17:14:50|7400.2|7397.4|7399|7396.2|7400.2|7397.4|7399|7396.2|25
1624641300000|2021-06-25 17:15:00|7399.1|7396.3|7400|7397.2|7400.1|7397.3|7399|7396.2|31
1624641310000|2021-06-25 17:15:10|7400.1|7397.3|7400|7397.2|7400.1|7397.3|7399.2|7396.4|8
1624641320000|2021-06-25 17:15:20|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|7400|7397.2|9
1624641330000|2021-06-25 17:15:30|7400.2|7397.4|7399.1|7396.3|7400.2|7397.4|7399.1|7396.3|16
1624641340000|2021-06-25 17:15:40|7399|7396.2|7399.1|7396.3|7400|7397.2|7399|7396.2|31
1624641350000|2021-06-25 17:15:50|7399.2|7396.4|7399.1|7396.3|7399.2|7396.4|7399|7396.2|3
1624641360000|2021-06-25 17:16:00|7399|7396.2|7399.1|7396.3|7399.1|7396.3|7399|7396.2|27
1624641370000|2021-06-25 17:16:10|7399|7396.2|7399.1|7396.3|7399.1|7396.3|7399|7396.2|11
1624641380000|2021-06-25 17:16:20|7399.9|7397.1|7400|7397.2|7400|7397.2|7399.9|7397.1|2
1624641390000|2021-06-25 17:16:30|7399.2|7396.4|7399.1|7396.3|7399.2|7396.4|7399.1|7396.3|19
1624641400000|2021-06-25 17:16:40|7399|7396.2|7399|7396.2|7399.1|7396.3|7399|7396.2|1
1624641410000|2021-06-25 17:16:50|7399.1|7396.3|7398|7395.2|7399.1|7396.3|7398|7395.2|18
1624641420000|2021-06-25 17:17:00|7398.1|7395.3|7397.1|7394.3|7398.1|7395.3|7397|7394.2|55
1624641430000|2021-06-25 17:17:10|7396.7|7393.9|7397.1|7394.3|7397.1|7394.3|7396.1|7393.3|65
1624641440000|2021-06-25 17:17:20|7396.2|7393.4|7396.1|7393.3|7396.2|7393.4|7396.1|7393.3|16
1624641450000|2021-06-25 17:17:30|||||||||22
1624641460000|2021-06-25 17:17:40|7396.6|7393.8|7397|7394.2|7397|7394.2|7396.6|7393.8|6
1624641470000|2021-06-25 17:17:50|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7397|7394.2|9
1624641480000|2021-06-25 17:18:00|||||||||1
1624641490000|2021-06-25 17:18:10|||||||||1
1624641500000|2021-06-25 17:18:20|7396.1|7393.3|7395.1|7392.3|7396.1|7393.3|7395.1|7392.3|28
1624641510000|2021-06-25 17:18:30|7396|7393.2|7396.1|7393.3|7396.1|7393.3|7395.1|7392.3|4
1624641520000|2021-06-25 17:18:40|7396|7393.2|7396.1|7393.3|7396.1|7393.3|7396|7393.2|18
1624641530000|2021-06-25 17:18:50|7396|7393.2|7395.1|7392.3|7396.1|7393.3|7395.1|7392.3|16
1624641540000|2021-06-25 17:19:00|7396|7393.2|7398|7395.2|7398|7395.2|7396|7393.2|31
1624641550000|2021-06-25 17:19:10|7398.1|7395.3|7395.1|7392.3|7398.1|7395.3|7395.1|7392.3|40
1624641560000|2021-06-25 17:19:20|7395|7392.2|7394|7391.2|7395.1|7392.3|7394|7391.2|25
1624641570000|2021-06-25 17:19:30|7393.6|7390.8|7396|7393.2|7396|7393.2|7393.1|7390.3|37
1624641580000|2021-06-25 17:19:40|7395.6|7392.8|7394.1|7391.3|7395.6|7392.8|7394.1|7391.3|23
1624641590000|2021-06-25 17:19:50|7395|7392.2|7395|7392.2|7395|7392.2|7394.1|7391.3|10
1624641600000|2021-06-25 17:20:00|7394.6|7391.8|7396|7393.2|7396|7393.2|7394.6|7391.8|19
1624641610000|2021-06-25 17:20:10|7395.1|7392.3|7395.1|7392.3|7395.6|7392.8|7395.1|7392.3|7
1624641620000|2021-06-25 17:20:20|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.1|7392.3|6
1624641630000|2021-06-25 17:20:30|7395.1|7392.3|7396|7393.2|7396|7393.2|7395.1|7392.3|1
1624641640000|2021-06-25 17:20:40|7396.1|7393.3|7397|7394.2|7397|7394.2|7396|7393.2|20
1624641650000|2021-06-25 17:20:50|7396.6|7393.8|7397|7394.2|7397.1|7394.3|7396.6|7393.8|28
1624641660000|2021-06-25 17:21:00|7397.1|7394.3|7398.1|7395.3|7399|7396.2|7396.1|7393.3|46
1624641670000|2021-06-25 17:21:10|||||||||1
1624641680000|2021-06-25 17:21:20|7399|7396.2|7398.1|7395.3|7399|7396.2|7398.1|7395.3|8
1624641690000|2021-06-25 17:21:30|7398|7395.2|7398.1|7395.3|7398.1|7395.3|7398|7395.2|12
1624641700000|2021-06-25 17:21:40|7398|7395.2|7398|7395.2|7398|7395.2|7398|7395.2|8
1624641710000|2021-06-25 17:21:50|7398.6|7395.8|7398|7395.2|7398.6|7395.8|7398|7395.2|48
1624641720000|2021-06-25 17:22:00|7398.1|7395.3|7398|7395.2|7398.1|7395.3|7398|7395.2|17
1624641730000|2021-06-25 17:22:10|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7398|7395.2|3
1624641740000|2021-06-25 17:22:20|7398|7395.2|7398|7395.2|7398|7395.2|7398|7395.2|0
1624641750000|2021-06-25 17:22:30|7398.1|7395.3|7398|7395.2|7398.1|7395.3|7398|7395.2|1
1624641760000|2021-06-25 17:22:40|7397.1|7394.3|7397.1|7394.3|7397.6|7394.8|7397.1|7394.3|25
1624641770000|2021-06-25 17:22:50|7396.2|7393.4|7396.1|7393.3|7397|7394.2|7396.1|7393.3|30
1624641780000|2021-06-25 17:23:00|7396.6|7393.8|7398|7395.2|7398|7395.2|7396.1|7393.3|23
1624641790000|2021-06-25 17:23:10|7397.1|7394.3|7397|7394.2|7397.6|7394.8|7396.1|7393.3|15
1624641800000|2021-06-25 17:23:20|7396.6|7393.8|7394.1|7391.3|7397|7394.2|7394.1|7391.3|28
1624641810000|2021-06-25 17:23:30|7395|7392.2|7394.1|7391.3|7395.1|7392.3|7394.1|7391.3|18
1624641820000|2021-06-25 17:23:40|7393.1|7390.3|7393.6|7390.8|7394.1|7391.3|7393.1|7390.3|104
1624641830000|2021-06-25 17:23:50|7394|7391.2|7394|7391.2|7394.1|7391.3|7393.1|7390.3|20
1624641840000|2021-06-25 17:24:00|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394|7391.2|5
1624641850000|2021-06-25 17:24:10|7394|7391.2|7392|7389.2|7394.1|7391.3|7391.2|7388.4|74
1624641860000|2021-06-25 17:24:20|7392.1|7389.3|7393.1|7390.3|7393.1|7390.3|7392.1|7389.3|20
1624641870000|2021-06-25 17:24:30|||||||||7
1624641880000|2021-06-25 17:24:40|7393|7390.2|7393.1|7390.3|7393.1|7390.3|7393|7390.2|3
1624641890000|2021-06-25 17:24:50|7394|7391.2|7393.1|7390.3|7394.1|7391.3|7393.1|7390.3|23
1624641900000|2021-06-25 17:25:00|7394.1|7391.3|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|38
1624641910000|2021-06-25 17:25:10|7396|7393.2|7394.5|7391.7|7396|7393.2|7394.1|7391.3|24
1624641920000|2021-06-25 17:25:20|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|1
1624641930000|2021-06-25 17:25:30|7395.1|7392.3|7394.1|7391.3|7395.1|7392.3|7394.1|7391.3|5
1624641940000|2021-06-25 17:25:40|7394.5|7391.7|7394|7391.2|7395|7392.2|7394|7391.2|24
1624641950000|2021-06-25 17:25:50|7394.1|7391.3|7394|7391.2|7394.1|7391.3|7394|7391.2|21
1624641960000|2021-06-25 17:26:00|7394.1|7391.3|7395|7392.2|7395.1|7392.3|7394.1|7391.3|79
1624641970000|2021-06-25 17:26:10|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|0
1624641980000|2021-06-25 17:26:20|7395|7392.2|7394.5|7391.7|7395|7392.2|7394.1|7391.3|15
1624641990000|2021-06-25 17:26:30|7395|7392.2|7396.5|7393.7|7397.1|7394.3|7394|7391.2|69
1624642000000|2021-06-25 17:26:40|7396.1|7393.3|7396|7393.2|7396.1|7393.3|7396|7393.2|0
1624642010000|2021-06-25 17:26:50|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|14
1624642020000|2021-06-25 17:27:00|7396|7393.2|7396|7393.2|7396|7393.2|7395.1|7392.3|17
1624642030000|2021-06-25 17:27:10|7395.1|7392.3|7395.5|7392.7|7395.5|7392.7|7395.1|7392.3|26
1624642040000|2021-06-25 17:27:20|7396|7393.2|7396|7393.2|7396|7393.2|7396|7393.2|1
1624642050000|2021-06-25 17:27:30|||||||||1
1624642060000|2021-06-25 17:27:40|7395.5|7392.7|7395.1|7392.3|7396|7393.2|7395|7392.2|13
1624642070000|2021-06-25 17:27:50|7395.5|7392.7|7396|7393.2|7396|7393.2|7395.5|7392.7|3
1624642080000|2021-06-25 17:28:00|7397|7394.2|7396|7393.2|7397|7394.2|7396|7393.2|28
1624642090000|2021-06-25 17:28:10|7395.1|7392.3|7396|7393.2|7396|7393.2|7395.1|7392.3|38
1624642100000|2021-06-25 17:28:20|||||||||8
1624642110000|2021-06-25 17:28:30|||||||||2
1624642120000|2021-06-25 17:28:40|||||||||4
1624642130000|2021-06-25 17:28:50|||||||||2
1624642140000|2021-06-25 17:29:00|7396.1|7393.3|7396|7393.2|7396.1|7393.3|7396|7393.2|10
1624642150000|2021-06-25 17:29:10|||||||||9
1624642160000|2021-06-25 17:29:20|7395.1|7392.3|7395|7392.2|7395.5|7392.7|7394.1|7391.3|54
1624642170000|2021-06-25 17:29:30|||||||||22
1624642180000|2021-06-25 17:29:40|||||||||11
1624642190000|2021-06-25 17:29:50|||||||||7
1624642200000|2021-06-25 17:30:00|||||||||15
1624642210000|2021-06-25 17:30:10|||||||||1
1624642220000|2021-06-25 17:30:20|7394.5|7391.7|7395|7392.2|7395|7392.2|7394.1|7391.3|18
1624642230000|2021-06-25 17:30:30|7394|7391.2|7393|7390.2|7394|7391.2|7393|7390.2|67
1624642240000|2021-06-25 17:30:40|7393.1|7390.3|7393|7390.2|7393.1|7390.3|7393|7390.2|22
1624642250000|2021-06-25 17:30:50|7392|7389.2|7391.5|7388.7|7392|7389.2|7391.1|7388.3|50
1624642260000|2021-06-25 17:31:00|7392|7389.2|7392.5|7389.7|7393|7390.2|7392|7389.2|50
1624642270000|2021-06-25 17:31:10|7393|7390.2|7392|7389.2|7393|7390.2|7392|7389.2|35
1624642280000|2021-06-25 17:31:20|7392.1|7389.3|7392|7389.2|7393|7390.2|7392|7389.2|11
1624642290000|2021-06-25 17:31:30|7392.1|7389.3|7394|7391.2|7394|7391.2|7392.1|7389.3|33
1624642300000|2021-06-25 17:31:40|7393.1|7390.3|7394|7391.2|7394|7391.2|7393|7390.2|36
1624642310000|2021-06-25 17:31:50|7393.1|7390.3|7394|7391.2|7394|7391.2|7393.1|7390.3|10
1624642320000|2021-06-25 17:32:00|7393|7390.2|7393|7390.2|7393|7390.2|7393|7390.2|9
1624642330000|2021-06-25 17:32:10|7392.5|7389.7|7392|7389.2|7392.5|7389.7|7392|7389.2|12
1624642340000|2021-06-25 17:32:20|7392.5|7389.7|7393|7390.2|7393|7390.2|7392.1|7389.3|14
1624642350000|2021-06-25 17:32:30|7393.1|7390.3|7393|7390.2|7393.1|7390.3|7393|7390.2|24
1624642360000|2021-06-25 17:32:40|7392.1|7389.3|7392|7389.2|7392.1|7389.3|7392|7389.2|11
1624642370000|2021-06-25 17:32:50|7391.2|7388.4|7393.1|7390.3|7393.1|7390.3|7391|7388.2|42
1624642380000|2021-06-25 17:33:00|7393|7390.2|7393.9|7391.1|7394|7391.2|7392.9|7390.1|33
1624642390000|2021-06-25 17:33:10|7393.1|7390.3|7394|7391.2|7394.1|7391.3|7393.1|7390.3|18
1624642400000|2021-06-25 17:33:20|7393.1|7390.3|7393.5|7390.7|7393.9|7391.1|7393|7390.2|36
1624642410000|2021-06-25 17:33:30|7393.9|7391.1|7393.5|7390.7|7394.4|7391.6|7393.5|7390.7|20
1624642420000|2021-06-25 17:33:40|7393.1|7390.3|7393.9|7391.1|7394.1|7391.3|7393.1|7390.3|3
1624642430000|2021-06-25 17:33:50|7394.1|7391.3|7394|7391.2|7394.1|7391.3|7393|7390.2|17
1624642440000|2021-06-25 17:34:00|7393.9|7391.1|7393.9|7391.1|7394.1|7391.3|7393.5|7390.7|18
1624642450000|2021-06-25 17:34:10|7394|7391.2|7394|7391.2|7394|7391.2|7393.9|7391.1|3
1624642460000|2021-06-25 17:34:20|7393.9|7391.1|7393.9|7391.1|7394|7391.2|7393.9|7391.1|5
1624642470000|2021-06-25 17:34:30|7393.5|7390.7|7393|7390.2|7393.5|7390.7|7392.9|7390.1|22
1624642480000|2021-06-25 17:34:40|7392.9|7390.1|7393.5|7390.7|7393.9|7391.1|7392.9|7390.1|10
1624642490000|2021-06-25 17:34:50|7393.9|7391.1|7393.5|7390.7|7393.9|7391.1|7393|7390.2|6
1624642500000|2021-06-25 17:35:00|7394|7391.2|7394.5|7391.7|7394.9|7392.1|7394|7391.2|11
1624642510000|2021-06-25 17:35:10|7394.9|7392.1|7394.9|7392.1|7395.1|7392.3|7394.1|7391.3|24
1624642520000|2021-06-25 17:35:20|7394.5|7391.7|7394.9|7392.1|7395|7392.2|7394.5|7391.7|31
1624642530000|2021-06-25 17:35:30|7395|7392.2|7394.9|7392.1|7395|7392.2|7394.9|7392.1|8
1624642540000|2021-06-25 17:35:40|7394.5|7391.7|7394.9|7392.1|7394.9|7392.1|7393.9|7391.1|17
1624642550000|2021-06-25 17:35:50|||||||||5
1624642560000|2021-06-25 17:36:00|||||||||3
1624642570000|2021-06-25 17:36:10|||||||||1
1624642580000|2021-06-25 17:36:20|7395.4|7392.6|7394.9|7392.1|7395.4|7392.6|7394.9|7392.1|55
1624642590000|2021-06-25 17:36:30|7395.5|7392.7|7395.9|7393.1|7395.9|7393.1|7395.5|7392.7|29
1624642600000|2021-06-25 17:36:40|7396|7393.2|7396|7393.2|7396|7393.2|7396|7393.2|0
1624642610000|2021-06-25 17:36:50|||||||||5
1624642620000|2021-06-25 17:37:00|7395.9|7393.1|7395.9|7393.1|7396|7393.2|7395.9|7393.1|12
1624642630000|2021-06-25 17:37:10|7396|7393.2|7395.9|7393.1|7396|7393.2|7395.9|7393.1|1
1624642640000|2021-06-25 17:37:20|7395.1|7392.3|7394.9|7392.1|7395.1|7392.3|7394.9|7392.1|22
1624642650000|2021-06-25 17:37:30|7394|7391.2|7394.9|7392.1|7394.9|7392.1|7393.9|7391.1|48
1624642660000|2021-06-25 17:37:40|7395|7392.2|7395|7392.2|7395|7392.2|7394.9|7392.1|4
1624642670000|2021-06-25 17:37:50|7394.9|7392.1|7396.9|7394.1|7397.8|7395|7394.9|7392.1|252
1624642680000|2021-06-25 17:38:00|7396|7393.2|7396.9|7394.1|7396.9|7394.1|7395.9|7393.1|30
1624642690000|2021-06-25 17:38:10|||||||||6
1624642700000|2021-06-25 17:38:20|7396|7393.2|7396.9|7394.1|7396.9|7394.1|7395.9|7393.1|49
1624642710000|2021-06-25 17:38:30|7396.8|7394|7394.9|7392.1|7396.9|7394.1|7394.9|7392.1|43
1624642720000|2021-06-25 17:38:40|7395|7392.2|7396|7393.2|7396|7393.2|7395|7392.2|14
1624642730000|2021-06-25 17:38:50|7395.9|7393.1|7396.9|7394.1|7396.9|7394.1|7395.9|7393.1|7
1624642740000|2021-06-25 17:39:00|7396.5|7393.7|7395.9|7393.1|7396.9|7394.1|7395.9|7393.1|20
1624642750000|2021-06-25 17:39:10|7396.8|7394|7395.9|7393.1|7396.9|7394.1|7395.9|7393.1|19
1624642760000|2021-06-25 17:39:20|7396|7393.2|7395.9|7393.1|7396|7393.2|7395.9|7393.1|5
1624642770000|2021-06-25 17:39:30|7396|7393.2|7396|7393.2|7396|7393.2|7395.9|7393.1|5
1624642780000|2021-06-25 17:39:40|7395.9|7393.1|7395.9|7393.1|7396|7393.2|7395.9|7393.1|28
1624642790000|2021-06-25 17:39:50|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|11
1624642800000|2021-06-25 17:40:00|7395|7392.2|7395|7392.2|7395.1|7392.3|7394.9|7392.1|31
1624642810000|2021-06-25 17:40:10|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.1|7391.3|38
1624642820000|2021-06-25 17:40:20|7394.1|7391.3|7394.9|7392.1|7394.9|7392.1|7394.1|7391.3|9
1624642830000|2021-06-25 17:40:30|7395|7392.2|7393.1|7390.3|7395|7392.2|7393.1|7390.3|63
1624642840000|2021-06-25 17:40:40|7393.9|7391.1|7395|7392.2|7395.1|7392.3|7393.9|7391.1|22
1624642850000|2021-06-25 17:40:50|7394.9|7392.1|7394.9|7392.1|7395|7392.2|7394.5|7391.7|17
1624642860000|2021-06-25 17:41:00|7395|7392.2|7396|7393.2|7397|7394.2|7395|7392.2|50
1624642870000|2021-06-25 17:41:10|7396.1|7393.3|7395.9|7393.1|7396.9|7394.1|7395.9|7393.1|11
1624642880000|2021-06-25 17:41:20|||||||||1
1624642890000|2021-06-25 17:41:30|7395|7392.2|7395.9|7393.1|7395.9|7393.1|7395|7392.2|14
1624642900000|2021-06-25 17:41:40|7395.5|7392.7|7394.9|7392.1|7395.5|7392.7|7394.9|7392.1|27
1624642910000|2021-06-25 17:41:50|||||||||3
1624642920000|2021-06-25 17:42:00|||||||||4
1624642930000|2021-06-25 17:42:10|7395.9|7393.1|7395|7392.2|7395.9|7393.1|7395|7392.2|22
1624642940000|2021-06-25 17:42:20|7395.1|7392.3|7395.9|7393.1|7395.9|7393.1|7394.9|7392.1|4
1624642950000|2021-06-25 17:42:30|7395.5|7392.7|7395|7392.2|7395.9|7393.1|7395|7392.2|7
1624642960000|2021-06-25 17:42:40|7394.9|7392.1|7395.1|7392.3|7395.1|7392.3|7394.9|7392.1|0
1624642970000|2021-06-25 17:42:50|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395|7392.2|19
1624642980000|2021-06-25 17:43:00|7396.1|7393.3|7395.9|7393.1|7396.1|7393.3|7394.9|7392.1|52
1624642990000|2021-06-25 17:43:10|7396|7393.2|7395.9|7393.1|7396|7393.2|7395.9|7393.1|7
1624643000000|2021-06-25 17:43:20|7395.1|7392.3|7395.9|7393.1|7395.9|7393.1|7395|7392.2|27
1624643010000|2021-06-25 17:43:30|7395.5|7392.7|7394|7391.2|7395.5|7392.7|7394|7391.2|56
1624643020000|2021-06-25 17:43:40|7394.4|7391.6|7395.9|7393.1|7395.9|7393.1|7394.4|7391.6|45
1624643040000|2021-06-25 17:44:00|||||||||10
1624643050000|2021-06-25 17:44:10|7396|7393.2|7394.9|7392.1|7396.9|7394.1|7394|7391.2|113
1624643060000|2021-06-25 17:44:20|7395|7392.2|7395|7392.2|7395|7392.2|7395|7392.2|0
1624643070000|2021-06-25 17:44:30|7395.8|7393|7395.9|7393.1|7395.9|7393.1|7395.4|7392.6|30
1624643090000|2021-06-25 17:44:50|7395.4|7392.6|7391.4|7388.6|7395.4|7392.6|7391.3|7388.5|1031
1624643100000|2021-06-25 17:45:00|7391.3|7388.5|7391.3|7388.5|7391.4|7388.6|7391.3|7388.5|15
1624643110000|2021-06-25 17:45:10|7391.4|7388.6|7390.3|7387.5|7392.2|7389.4|7390.3|7387.5|38
1624643120000|2021-06-25 17:45:20|7390.4|7387.6|7391.3|7388.5|7391.3|7388.5|7390.4|7387.6|15
1624643130000|2021-06-25 17:45:30|7391.4|7388.6|7392.3|7389.5|7392.3|7389.5|7391.4|7388.6|17
1624643140000|2021-06-25 17:45:40|7391.4|7388.6|7391.9|7389.1|7392.3|7389.5|7391.4|7388.6|28
1624643150000|2021-06-25 17:45:50|7391.4|7388.6|7392.3|7389.5|7392.3|7389.5|7391.4|7388.6|10
1624643160000|2021-06-25 17:46:00|7392.4|7389.6|7392.4|7389.6|7393.3|7390.5|7391.4|7388.6|42
1624643170000|2021-06-25 17:46:10|7392.3|7389.5|7392.3|7389.5|7392.4|7389.6|7391.4|7388.6|9
1624643180000|2021-06-25 17:46:20|7392.4|7389.6|7392.3|7389.5|7393.3|7390.5|7392.3|7389.5|58
1624643190000|2021-06-25 17:46:30|7392.4|7389.6|7393.3|7390.5|7393.3|7390.5|7392.4|7389.6|20
1624643200000|2021-06-25 17:46:40|7393.4|7390.6|7394.3|7391.5|7394.3|7391.5|7393.3|7390.5|33
1624643210000|2021-06-25 17:46:50|7393.4|7390.6|7393.4|7390.6|7394.3|7391.5|7393.3|7390.5|35
1624643220000|2021-06-25 17:47:00|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|49
1624643230000|2021-06-25 17:47:10|||||||||50
1624643240000|2021-06-25 17:47:20|7393.4|7390.6|7394.3|7391.5|7394.3|7391.5|7393.3|7390.5|30
1624643250000|2021-06-25 17:47:30|7393.8|7391|7393.3|7390.5|7393.8|7391|7393.3|7390.5|7
1624643260000|2021-06-25 17:47:40|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|11
1624643270000|2021-06-25 17:47:50|7393.4|7390.6|7393.3|7390.5|7393.4|7390.6|7393.3|7390.5|6
1624643280000|2021-06-25 17:48:00|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|31
1624643290000|2021-06-25 17:48:10|||||||||3
1624643300000|2021-06-25 17:48:20|||||||||7
1624643310000|2021-06-25 17:48:30|7393.1|7390.3|7392.3|7389.5|7393.3|7390.5|7391.8|7389|54
1624643320000|2021-06-25 17:48:40|7392.8|7390|7392.3|7389.5|7392.8|7390|7392.3|7389.5|16
1624643330000|2021-06-25 17:48:50|7391.4|7388.6|7391.3|7388.5|7391.4|7388.6|7391.3|7388.5|24
1624643340000|2021-06-25 17:49:00|7390.4|7387.6|7391.3|7388.5|7391.3|7388.5|7390.3|7387.5|30
1624643350000|2021-06-25 17:49:10|7390.3|7387.5|7388.4|7385.6|7390.3|7387.5|7388.4|7385.6|522
1624643360000|2021-06-25 17:49:20|7388|7385.2|7391.3|7388.5|7391.3|7388.5|7388|7385.2|225
1624643370000|2021-06-25 17:49:30|7390.4|7387.6|7389.4|7386.6|7390.4|7387.6|7387.4|7384.6|272
1624643380000|2021-06-25 17:49:40|7389|7386.2|7389.4|7386.6|7389.5|7386.7|7389|7386.2|18
1624643390000|2021-06-25 17:49:50|7389|7386.2|7389.4|7386.6|7389.4|7386.6|7389|7386.2|1
1624643400000|2021-06-25 17:50:00|7389.6|7386.8|7389.4|7386.6|7389.6|7386.8|7389.4|7386.6|29
1624643410000|2021-06-25 17:50:10|7389.5|7386.7|7390.4|7387.6|7391.3|7388.5|7389.5|7386.7|17
1624643420000|2021-06-25 17:50:20|7390.5|7387.7|7391.4|7388.6|7391.4|7388.6|7390.4|7387.6|13
1624643430000|2021-06-25 17:50:30|7391.3|7388.5|7390.5|7387.7|7391.4|7388.6|7390|7387.2|25
1624643440000|2021-06-25 17:50:40|7390.4|7387.6|7390|7387.2|7390.5|7387.7|7389.5|7386.7|41
1624643450000|2021-06-25 17:50:50|7389.6|7386.8|7389|7386.2|7390|7387.2|7388.5|7385.7|14
1624643460000|2021-06-25 17:51:00|7388.5|7385.7|7387.5|7384.7|7389.4|7386.6|7387.4|7384.6|70
1624643470000|2021-06-25 17:51:10|7387.6|7384.8|7388.6|7385.8|7388.6|7385.8|7387.6|7384.8|8
1624643480000|2021-06-25 17:51:20|7388.5|7385.7|7386.7|7383.9|7388.5|7385.7|7386.7|7383.9|193
1624643490000|2021-06-25 17:51:30|7387.1|7384.3|7386.7|7383.9|7387.6|7384.8|7386.6|7383.8|73
1624643500000|2021-06-25 17:51:40|7386.6|7383.8|7386.7|7383.9|7387.6|7384.8|7386.6|7383.8|249
1624643510000|2021-06-25 17:51:50|7386.8|7384|7387.6|7384.8|7387.7|7384.9|7386.7|7383.9|22
1624643520000|2021-06-25 17:52:00|7386.7|7383.9|7386.6|7383.8|7386.8|7384|7386.6|7383.8|18
1624643530000|2021-06-25 17:52:10|||||||||8
1624643540000|2021-06-25 17:52:20|7386.7|7383.9|7387.7|7384.9|7387.7|7384.9|7386.6|7383.8|60
1624643550000|2021-06-25 17:52:30|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7
1624643560000|2021-06-25 17:52:40|7386.8|7384|7387.1|7384.3|7387.6|7384.8|7386.6|7383.8|21
1624643570000|2021-06-25 17:52:50|7386.7|7383.9|7385.8|7383|7386.7|7383.9|7385.6|7382.8|16
1624643580000|2021-06-25 17:53:00|7386.6|7383.8|7386.6|7383.8|7386.8|7384|7385.6|7382.8|25
1624643590000|2021-06-25 17:53:10|||||||||3
1624643600000|2021-06-25 17:53:20|7387|7384.2|7385.7|7382.9|7387.6|7384.8|7385.6|7382.8|151
1624643610000|2021-06-25 17:53:30|7385.6|7382.8|7385.7|7382.9|7385.7|7382.9|7385.6|7382.8|8
1624643620000|2021-06-25 17:53:40|7385.6|7382.8|7385.7|7382.9|7385.7|7382.9|7385.6|7382.8|7
1624643630000|2021-06-25 17:53:50|7385.6|7382.8|7386.2|7383.4|7386.6|7383.8|7385.6|7382.8|29
1624643640000|2021-06-25 17:54:00|7385.8|7383|7385.6|7382.8|7385.8|7383|7385.6|7382.8|14
1624643650000|2021-06-25 17:54:10|7384.8|7382|7384.6|7381.8|7385.6|7382.8|7383.9|7381.1|76
1624643660000|2021-06-25 17:54:20|7383.7|7380.9|7383.6|7380.8|7384.6|7381.8|7383.6|7380.8|46
1624643670000|2021-06-25 17:54:30|7383.7|7380.9|7382.7|7379.9|7384.6|7381.8|7381.8|7379|91
1624643680000|2021-06-25 17:54:40|7382.6|7379.8|7382.7|7379.9|7382.7|7379.9|7382.2|7379.4|22
1624643690000|2021-06-25 17:54:50|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7
1624643700000|2021-06-25 17:55:00|7381.8|7379|7380.8|7378|7382.7|7379.9|7379.8|7377|1124
1624643710000|2021-06-25 17:55:10|7380|7377.2|7381.8|7379|7381.8|7379|7380|7377.2|58
1624643720000|2021-06-25 17:55:20|7380.9|7378.1|7380.8|7378|7380.9|7378.1|7380.8|7378|100
1624643730000|2021-06-25 17:55:30|7379.9|7377.1|7380.8|7378|7381.9|7379.1|7378.9|7376.1|706
1624643740000|2021-06-25 17:55:40|7380.9|7378.1|7379.9|7377.1|7380.9|7378.1|7379.9|7377.1|32
1624643750000|2021-06-25 17:55:50|7380.8|7378|7380.9|7378.1|7380.9|7378.1|7379.8|7377|600
1624643760000|2021-06-25 17:56:00|7380.8|7378|7383.8|7381|7383.8|7381|7380.8|7378|164
1624643770000|2021-06-25 17:56:10|7383.3|7380.5|7382.8|7380|7383.3|7380.5|7382.8|7380|22
1624643780000|2021-06-25 17:56:20|7382.9|7380.1|7382.3|7379.5|7383.8|7381|7381.8|7379|20
1624643790000|2021-06-25 17:56:30|7381.9|7379.1|7382.8|7380|7382.8|7380|7381.8|7379|8
1624643800000|2021-06-25 17:56:40|7382.9|7380.1|7383.8|7381|7383.8|7381|7381.9|7379.1|38
1624643810000|2021-06-25 17:56:50|7382.8|7380|7383.8|7381|7383.8|7381|7382.8|7380|41
1624643820000|2021-06-25 17:57:00|7384.8|7382|7384.8|7382|7385.8|7383|7384.8|7382|53
1624643830000|2021-06-25 17:57:10|7385.7|7382.9|7385.8|7383|7386.7|7383.9|7384.8|7382|91
1624643840000|2021-06-25 17:57:20|||||||||3
1624643850000|2021-06-25 17:57:30|||||||||21
1624643860000|2021-06-25 17:57:40|7385.3|7382.5|7386.8|7384|7386.8|7384|7384.8|7382|24
1624643870000|2021-06-25 17:57:50|||||||||25
1624643880000|2021-06-25 17:58:00|7385.8|7383|7385.8|7383|7386.8|7384|7385.8|7383|42
1624643890000|2021-06-25 17:58:10|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|4
1624643900000|2021-06-25 17:58:20|7384.9|7382.1|7384.8|7382|7385.8|7383|7384.3|7381.5|46
1624643910000|2021-06-25 17:58:30|||||||||27
1624643920000|2021-06-25 17:58:40|7382.8|7380|7383.8|7381|7383.9|7381.1|7382.8|7380|47
1624643930000|2021-06-25 17:58:50|7383.3|7380.5|7383.3|7380.5|7383.8|7381|7382.8|7380|16
1624643940000|2021-06-25 17:59:00|7382.8|7380|7383.8|7381|7383.8|7381|7382.8|7380|24
1624643950000|2021-06-25 17:59:10|||||||||2
1624643960000|2021-06-25 17:59:20|7384.8|7382|7385.3|7382.5|7385.8|7383|7384.3|7381.5|32
1624643970000|2021-06-25 17:59:30|7384.8|7382|7384.8|7382|7384.9|7382.1|7384.8|7382|4
1624643980000|2021-06-25 17:59:40|7385.3|7382.5|7384.8|7382|7385.3|7382.5|7384.8|7382|7
1624643990000|2021-06-25 17:59:50|7385.6|7382.8|7385.8|7383|7385.8|7383|7385.6|7382.8|42
1624644000000|2021-06-25 18:00:00|7385.3|7382.5|7384.6|7381.8|7385.8|7383|7383.8|7381|205
1624644010000|2021-06-25 18:00:10|7384.7|7381.9|7384.7|7381.9|7384.8|7382|7384.6|7381.8|10
1624644020000|2021-06-25 18:00:20|7384.6|7381.8|7383.7|7380.9|7384.6|7381.8|7383.7|7380.9|14
1624644030000|2021-06-25 18:00:30|7382.8|7380|7381.8|7379|7382.8|7380|7381.8|7379|40
1624644040000|2021-06-25 18:00:40|7381.6|7378.8|7381.8|7379|7381.8|7379|7381.6|7378.8|6
1624644050000|2021-06-25 18:00:50|7381.7|7378.9|7380.8|7378|7381.7|7378.9|7380.8|7378|43
1624644060000|2021-06-25 18:01:00|7381.6|7378.8|7381.8|7379|7381.8|7379|7381.6|7378.8|15
1624644070000|2021-06-25 18:01:10|7381.7|7378.9|7381.2|7378.4|7381.8|7379|7380.8|7378|23
1624644080000|2021-06-25 18:01:20|7380.8|7378|7380.8|7378|7380.8|7378|7380.6|7377.8|13
1624644090000|2021-06-25 18:01:30|7380.7|7377.9|7380.7|7377.9|7381.6|7378.8|7380.7|7377.9|23
1624644100000|2021-06-25 18:01:40|7380.8|7378|7380.6|7377.8|7380.8|7378|7380.6|7377.8|6
1624644110000|2021-06-25 18:01:50|7379.8|7377|7380.6|7377.8|7380.6|7377.8|7379.8|7377|37
1624644120000|2021-06-25 18:02:00|7381.6|7378.8|7380.6|7377.8|7381.8|7379|7380.6|7377.8|48
1624644130000|2021-06-25 18:02:10|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7
1624644140000|2021-06-25 18:02:20|7380.8|7378|7382.6|7379.8|7382.6|7379.8|7380.8|7378|41
1624644150000|2021-06-25 18:02:30|7382.7|7379.9|7382.6|7379.8|7382.7|7379.9|7382.6|7379.8|32
1624644160000|2021-06-25 18:02:40|||||||||5
1624644170000|2021-06-25 18:02:50|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.6|7379.8|18
1624644180000|2021-06-25 18:03:00|7383.6|7380.8|7383.6|7380.8|7383.7|7380.9|7382.6|7379.8|30
1624644190000|2021-06-25 18:03:10|7383.2|7380.4|7382.6|7379.8|7383.6|7380.8|7382.6|7379.8|33
1624644200000|2021-06-25 18:03:20|7382.7|7379.9|7381.7|7378.9|7382.7|7379.9|7381.7|7378.9|14
1624644210000|2021-06-25 18:03:30|7381.6|7378.8|7381.7|7378.9|7382.7|7379.9|7381.6|7378.8|20
1624644220000|2021-06-25 18:03:40|7382.2|7379.4|7381.7|7378.9|7382.2|7379.4|7381.6|7378.8|23
1624644230000|2021-06-25 18:03:50|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7381.7|7378.9|31
1624644240000|2021-06-25 18:04:00|7382.7|7379.9|7382.6|7379.8|7382.7|7379.9|7381.7|7378.9|66
1624644250000|2021-06-25 18:04:10|7382.2|7379.4|7382.7|7379.9|7382.7|7379.9|7381.7|7378.9|48
1624644260000|2021-06-25 18:04:20|7382.6|7379.8|7382.7|7379.9|7382.7|7379.9|7382.6|7379.8|5
1624644270000|2021-06-25 18:04:30|7382.6|7379.8|7381.7|7378.9|7382.7|7379.9|7381.7|7378.9|6
1624644280000|2021-06-25 18:04:40|7382.7|7379.9|7381.7|7378.9|7382.7|7379.9|7381.7|7378.9|23
1624644290000|2021-06-25 18:04:50|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|18
1624644300000|2021-06-25 18:05:00|7381.6|7378.8|7382.2|7379.4|7382.7|7379.9|7381.6|7378.8|78
1624644310000|2021-06-25 18:05:10|7382.6|7379.8|7382.2|7379.4|7382.6|7379.8|7382.2|7379.4|5
1624644320000|2021-06-25 18:05:20|7381.7|7378.9|7382.7|7379.9|7382.7|7379.9|7381.7|7378.9|28
1624644330000|2021-06-25 18:05:30|7382.6|7379.8|7384.6|7381.8|7384.6|7381.8|7381.7|7378.9|170
1624644340000|2021-06-25 18:05:40|7384.7|7381.9|7384.6|7381.8|7384.7|7381.9|7383.7|7380.9|17
1624644350000|2021-06-25 18:05:50|7384.7|7381.9|7384.6|7381.8|7385.6|7382.8|7383.6|7380.8|87
1624644360000|2021-06-25 18:06:00|7383.7|7380.9|7384.2|7381.4|7384.6|7381.8|7383.6|7380.8|33
1624644370000|2021-06-25 18:06:10|7384.6|7381.8|7383.6|7380.8|7384.6|7381.8|7383.6|7380.8|31
1624644380000|2021-06-25 18:06:20|7383.2|7380.4|7383.6|7380.8|7383.7|7380.9|7382.2|7379.4|69
1624644390000|2021-06-25 18:06:30|7382.7|7379.9|7383.7|7380.9|7383.7|7380.9|7382.7|7379.9|33
1624644400000|2021-06-25 18:06:40|7383.6|7380.8|7383.7|7380.9|7383.7|7380.9|7383.6|7380.8|11
1624644410000|2021-06-25 18:06:50|7383.6|7380.8|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|132
1624644420000|2021-06-25 18:07:00|7382.6|7379.8|7383.7|7380.9|7384.7|7381.9|7382.6|7379.8|29
1624644430000|2021-06-25 18:07:10|7384.6|7381.8|7383.7|7380.9|7384.6|7381.8|7382.7|7379.9|40
1624644440000|2021-06-25 18:07:20|7382.7|7379.9|7381.7|7378.9|7383.2|7380.4|7381.7|7378.9|55
1624644450000|2021-06-25 18:07:30|7380.7|7377.9|7381.7|7378.9|7381.7|7378.9|7379.7|7376.9|46
1624644460000|2021-06-25 18:07:40|7382.7|7379.9|7380.7|7377.9|7382.7|7379.9|7379.7|7376.9|120
1624644470000|2021-06-25 18:07:50|7379.7|7376.9|7379.7|7376.9|7380.7|7377.9|7379.7|7376.9|49
1624644480000|2021-06-25 18:08:00|7378.8|7376|7380.6|7377.8|7380.7|7377.9|7378.7|7375.9|134
1624644490000|2021-06-25 18:08:10|7380.2|7377.4|7380.7|7377.9|7381.7|7378.9|7379.7|7376.9|62
1624644500000|2021-06-25 18:08:20|||||||||1
1624644510000|2021-06-25 18:08:30|7381.7|7378.9|7380.7|7377.9|7381.7|7378.9|7380.7|7377.9|42
1624644520000|2021-06-25 18:08:40|7381.6|7378.8|7380.7|7377.9|7381.7|7378.9|7380.7|7377.9|29
1624644530000|2021-06-25 18:08:50|7381.6|7378.8|7381.7|7378.9|7381.7|7378.9|7381.6|7378.8|49
1624644540000|2021-06-25 18:09:00|7381.6|7378.8|7383.6|7380.8|7383.6|7380.8|7381.6|7378.8|30
1624644550000|2021-06-25 18:09:10|7382.7|7379.9|7382.6|7379.8|7383.7|7380.9|7382.6|7379.8|40
1624644560000|2021-06-25 18:09:20|7382.2|7379.4|7381.7|7378.9|7382.2|7379.4|7381.6|7378.8|13
1624644570000|2021-06-25 18:09:30|7382.2|7379.4|7381.7|7378.9|7382.6|7379.8|7381.7|7378.9|15
1624644580000|2021-06-25 18:09:40|7382.6|7379.8|7380.7|7377.9|7382.6|7379.8|7380.7|7377.9|24
1624644590000|2021-06-25 18:09:50|7380.6|7377.8|7381.7|7378.9|7381.7|7378.9|7380.6|7377.8|11
1624644600000|2021-06-25 18:10:00|7382.6|7379.8|7383.6|7380.8|7384.6|7381.8|7381.7|7378.9|125
1624644610000|2021-06-25 18:10:10|7382.7|7379.9|7382.6|7379.8|7383.7|7380.9|7382.6|7379.8|150
1624644620000|2021-06-25 18:10:20|7382.7|7379.9|7383.7|7380.9|7383.7|7380.9|7382.6|7379.8|73
1624644630000|2021-06-25 18:10:30|7383.6|7380.8|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|9
1624644640000|2021-06-25 18:10:40|7382.6|7379.8|7383.6|7380.8|7384.6|7381.8|7382.6|7379.8|119
1624644650000|2021-06-25 18:10:50|7384.6|7381.8|7386.5|7383.7|7386.6|7383.8|7383.6|7380.8|139
1624644660000|2021-06-25 18:11:00|7385.6|7382.8|7385.6|7382.8|7386.5|7383.7|7385.5|7382.7|63
1624644670000|2021-06-25 18:11:10|7385.5|7382.7|7385.5|7382.7|7385.6|7382.8|7384.6|7381.8|70
1624644680000|2021-06-25 18:11:20|7385.6|7382.8|7384.6|7381.8|7385.6|7382.8|7384.6|7381.8|15
1624644690000|2021-06-25 18:11:30|7385.4|7382.6|7384.6|7381.8|7385.6|7382.8|7384.6|7381.8|17
1624644700000|2021-06-25 18:11:40|7383.6|7380.8|7384.5|7381.7|7384.5|7381.7|7383.6|7380.8|35
1624644710000|2021-06-25 18:11:50|7384.4|7381.6|7384.5|7381.7|7384.6|7381.8|7383.6|7380.8|16
1624644720000|2021-06-25 18:12:00|7384.6|7381.8|7383.6|7380.8|7384.6|7381.8|7383.6|7380.8|17
1624644730000|2021-06-25 18:12:10|7384|7381.2|7384.6|7381.8|7384.6|7381.8|7384|7381.2|10
1624644740000|2021-06-25 18:12:20|7385.4|7382.6|7385.4|7382.6|7385.6|7382.8|7384.5|7381.7|95
1624644750000|2021-06-25 18:12:30|7385.5|7382.7|7385.5|7382.7|7385.6|7382.8|7385.4|7382.6|6
1624644760000|2021-06-25 18:12:40|7385|7382.2|7385.5|7382.7|7385.6|7382.8|7385|7382.2|10
1624644770000|2021-06-25 18:12:50|7385.6|7382.8|7386.5|7383.7|7386.6|7383.8|7385.5|7382.7|52
1624644780000|2021-06-25 18:13:00|7387|7384.2|7388.4|7385.6|7389.4|7386.6|7387|7384.2|215
1624644790000|2021-06-25 18:13:10|7388.5|7385.7|7388.6|7385.8|7389.4|7386.6|7387.6|7384.8|160
1624644800000|2021-06-25 18:13:20|7389|7386.2|7387.6|7384.8|7389|7386.2|7386.6|7383.8|81
1624644810000|2021-06-25 18:13:30|7387.5|7384.7|7388|7385.2|7388.4|7385.6|7387.4|7384.6|74
1624644820000|2021-06-25 18:13:40|7388.4|7385.6|7388.5|7385.7|7388.6|7385.8|7387.6|7384.8|12
1624644830000|2021-06-25 18:13:50|7388.6|7385.8|7389.3|7386.5|7389.4|7386.6|7388.5|7385.7|122
1624644840000|2021-06-25 18:14:00|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.3|7386.5|16
1624644850000|2021-06-25 18:14:10|7389.3|7386.5|7389.4|7386.6|7389.4|7386.6|7388.4|7385.6|20
1624644860000|2021-06-25 18:14:20|7389.3|7386.5|7390.3|7387.5|7390.4|7387.6|7389.2|7386.4|64
1624644870000|2021-06-25 18:14:30|7390.4|7387.6|7390.8|7388|7391.4|7388.6|7390.4|7387.6|57
1624644880000|2021-06-25 18:14:40|7390.9|7388.1|7390.4|7387.6|7391.4|7388.6|7390.4|7387.6|33
1624644890000|2021-06-25 18:14:50|7390.3|7387.5|7391.4|7388.6|7391.4|7388.6|7389.9|7387.1|64
1624644900000|2021-06-25 18:15:00|7391.2|7388.4|7390.8|7388|7392.3|7389.5|7390.4|7387.6|120
1624644910000|2021-06-25 18:15:10|7390.9|7388.1|7390.4|7387.6|7391.4|7388.6|7389.9|7387.1|35
1624644920000|2021-06-25 18:15:20|7390|7387.2|7388.4|7385.6|7390|7387.2|7388.4|7385.6|73
1624644930000|2021-06-25 18:15:30|||||||||2
1624644940000|2021-06-25 18:15:40|7388.3|7385.5|7386.5|7383.7|7388.4|7385.6|7386.4|7383.6|183
1624644950000|2021-06-25 18:15:50|7386.4|7383.6|7387.5|7384.7|7387.5|7384.7|7386.4|7383.6|56
1624644960000|2021-06-25 18:16:00|7388.4|7385.6|7388.5|7385.7|7388.5|7385.7|7387.5|7384.7|30
1624644970000|2021-06-25 18:16:10|7388.4|7385.6|7388.6|7385.8|7389.4|7386.6|7388|7385.2|46
1624644980000|2021-06-25 18:16:20|7389.4|7386.6|7389.5|7386.7|7390.4|7387.6|7388.6|7385.8|12
1624644990000|2021-06-25 18:16:30|7389.6|7386.8|7389.5|7386.7|7389.6|7386.8|7389.4|7386.6|10
1624645000000|2021-06-25 18:16:40|7389.4|7386.6|7389.5|7386.7|7389.5|7386.7|7388.5|7385.7|32
1624645010000|2021-06-25 18:16:50|7389.4|7386.6|7388.6|7385.8|7389.4|7386.6|7388.5|7385.7|29
1624645020000|2021-06-25 18:17:00|7389|7386.2|7388.4|7385.6|7389.6|7386.8|7388.4|7385.6|63
1624645030000|2021-06-25 18:17:10|7388.5|7385.7|7388.4|7385.6|7388.5|7385.7|7387.4|7384.6|27
1624645040000|2021-06-25 18:17:20|7388.6|7385.8|7388.5|7385.7|7388.6|7385.8|7388.5|7385.7|10
1624645050000|2021-06-25 18:17:30|7388.6|7385.8|7388.5|7385.7|7388.6|7385.8|7388.5|7385.7|4
1624645060000|2021-06-25 18:17:40|7388.4|7385.6|7387.6|7384.8|7388.4|7385.6|7387.4|7384.6|20
1624645070000|2021-06-25 18:17:50|7387.5|7384.7|7386.5|7383.7|7388.4|7385.6|7385.6|7382.8|258
1624645080000|2021-06-25 18:18:00|7386.6|7383.8|7386.5|7383.7|7386.6|7383.8|7386.5|7383.7|12
1624645090000|2021-06-25 18:18:10|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386.5|7383.7|24
1624645100000|2021-06-25 18:18:20|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7386.4|7383.6|44
1624645110000|2021-06-25 18:18:30|7387.5|7384.7|7386.4|7383.6|7387.5|7384.7|7386.4|7383.6|7
1624645120000|2021-06-25 18:18:40|7386.6|7383.8|7385.5|7382.7|7386.6|7383.8|7385.5|7382.7|28
1624645130000|2021-06-25 18:18:50|7385.4|7382.6|7385.5|7382.7|7385.5|7382.7|7383.5|7380.7|55
1624645140000|2021-06-25 18:19:00|7386.4|7383.6|7387.5|7384.7|7387.5|7384.7|7386.4|7383.6|58
1624645150000|2021-06-25 18:19:10|7387.4|7384.6|7386.5|7383.7|7387.5|7384.7|7386.5|7383.7|31
1624645160000|2021-06-25 18:19:20|7387|7384.2|7387.5|7384.7|7387.5|7384.7|7386.5|7383.7|42
1624645170000|2021-06-25 18:19:30|7387.4|7384.6|7386.5|7383.7|7387.5|7384.7|7386.5|7383.7|51
1624645180000|2021-06-25 18:19:40|7387.4|7384.6|7387|7384.2|7387.4|7384.6|7386.5|7383.7|76
1624645190000|2021-06-25 18:19:50|7387.4|7384.6|7388.5|7385.7|7388.5|7385.7|7387.4|7384.6|59
1624645200000|2021-06-25 18:20:00|7389.5|7386.7|7386.5|7383.7|7389.5|7386.7|7386.5|7383.7|127
1624645210000|2021-06-25 18:20:10|7387.4|7384.6|7386.5|7383.7|7387.5|7384.7|7386.4|7383.6|122
1624645220000|2021-06-25 18:20:20|7387.4|7384.6|7383.5|7380.7|7387.5|7384.7|7382.5|7379.7|366
1624645230000|2021-06-25 18:20:30|7383|7380.2|7384|7381.2|7385.4|7382.6|7383|7380.2|133
1624645240000|2021-06-25 18:20:40|7384.5|7381.7|7383.5|7380.7|7385.4|7382.6|7383.5|7380.7|44
1624645250000|2021-06-25 18:20:50|7383|7380.2|7383|7380.2|7383.5|7380.7|7382.5|7379.7|56
1624645260000|2021-06-25 18:21:00|7383.5|7380.7|7383|7380.2|7383.5|7380.7|7382.5|7379.7|104
1624645270000|2021-06-25 18:21:10|7383.4|7380.6|7384.5|7381.7|7385.4|7382.6|7383.4|7380.6|75
1624645280000|2021-06-25 18:21:20|7384|7381.2|7382.5|7379.7|7384.5|7381.7|7382.5|7379.7|39
1624645290000|2021-06-25 18:21:30|7382.4|7379.6|7379.5|7376.7|7382.5|7379.7|7379.5|7376.7|68
1624645300000|2021-06-25 18:21:40|7380|7377.2|7379.5|7376.7|7380.4|7377.6|7378.5|7375.7|67
1624645310000|2021-06-25 18:21:50|7380.3|7377.5|7380.4|7377.6|7381.5|7378.7|7380.3|7377.5|270
1624645320000|2021-06-25 18:22:00|7380.5|7377.7|7380.5|7377.7|7381.4|7378.6|7379.5|7376.7|52
1624645330000|2021-06-25 18:22:10|7380.4|7377.6|7379.5|7376.7|7381.5|7378.7|7378.5|7375.7|90
1624645340000|2021-06-25 18:22:20|7379|7376.2|7380.5|7377.7|7380.5|7377.7|7378.4|7375.6|209
1624645350000|2021-06-25 18:22:30|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7380.5|7377.7|91
1624645360000|2021-06-25 18:22:40|7381.6|7378.8|7381.6|7378.8|7382.5|7379.7|7381.5|7378.7|16
1624645370000|2021-06-25 18:22:50|7381.5|7378.7|7381.6|7378.8|7383|7380.2|7381.5|7378.7|88
1624645380000|2021-06-25 18:23:00|7381.5|7378.7|7383.5|7380.7|7384.5|7381.7|7381.5|7378.7|57
1624645390000|2021-06-25 18:23:10|7384|7381.2|7383.5|7380.7|7384.5|7381.7|7382.5|7379.7|100
1624645400000|2021-06-25 18:23:20|7384.4|7381.6|7383.5|7380.7|7384.4|7381.6|7383.5|7380.7|35
1624645410000|2021-06-25 18:23:30|7384.4|7381.6|7383.5|7380.7|7384.5|7381.7|7383|7380.2|59
1624645420000|2021-06-25 18:23:40|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|83
1624645430000|2021-06-25 18:23:50|||||||||17
1624645440000|2021-06-25 18:24:00|7384.1|7381.3|7382.6|7379.8|7384.1|7381.3|7381.8|7379|92
1624645450000|2021-06-25 18:24:10|7382.7|7379.9|7383.6|7380.8|7383.6|7380.8|7382.2|7379.4|258
1624645460000|2021-06-25 18:24:20|7383.5|7380.7|7384.5|7381.7|7384.7|7381.9|7383.1|7380.3|8
1624645470000|2021-06-25 18:24:30|7384.6|7381.8|7385.1|7382.3|7385.6|7382.8|7383.7|7380.9|97
1624645480000|2021-06-25 18:24:40|7384.7|7381.9|7384.6|7381.8|7384.7|7381.9|7384.1|7381.3|42
1624645490000|2021-06-25 18:24:50|7384.7|7381.9|7384.1|7381.3|7384.7|7381.9|7383.7|7380.9|16
1624645500000|2021-06-25 18:25:00|7383.7|7380.9|7381.6|7378.8|7384.7|7381.9|7381.6|7378.8|203
1624645510000|2021-06-25 18:25:10|7381.5|7378.7|7382.5|7379.7|7382.7|7379.9|7380.7|7377.9|83
1624645520000|2021-06-25 18:25:20|7382.1|7379.3|7380.6|7377.8|7382.5|7379.7|7380.2|7377.4|222
1624645530000|2021-06-25 18:25:30|7380.7|7377.9|7379.6|7376.8|7380.7|7377.9|7379.6|7376.8|61
1624645540000|2021-06-25 18:25:40|7379.5|7376.7|7380.7|7377.9|7380.7|7377.9|7379.5|7376.7|5
1624645550000|2021-06-25 18:25:50|7379.7|7376.9|7382.5|7379.7|7383.5|7380.7|7379.7|7376.9|149
1624645560000|2021-06-25 18:26:00|7382.6|7379.8|7382.5|7379.7|7382.6|7379.8|7381.6|7378.8|122
1624645570000|2021-06-25 18:26:10|7383.5|7380.7|7383.5|7380.7|7384.5|7381.7|7382.7|7379.9|109
1624645580000|2021-06-25 18:26:20|7383.7|7380.9|7381.6|7378.8|7383.7|7380.9|7381.6|7378.8|87
1624645590000|2021-06-25 18:26:30|7381.7|7378.9|7382.7|7379.9|7383.5|7380.7|7381.6|7378.8|217
1624645600000|2021-06-25 18:26:40|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7381.6|7378.8|52
1624645610000|2021-06-25 18:26:50|7383.5|7380.7|7383.7|7380.9|7384.6|7381.8|7382.5|7379.7|133
1624645620000|2021-06-25 18:27:00|7384.1|7381.3|7383.6|7380.8|7384.5|7381.7|7382.5|7379.7|140
1624645630000|2021-06-25 18:27:10|7383.7|7380.9|7385.5|7382.7|7385.5|7382.7|7383.5|7380.7|78
1624645640000|2021-06-25 18:27:20|7385.1|7382.3|7386.5|7383.7|7387.1|7384.3|7384.6|7381.8|110
1624645650000|2021-06-25 18:27:30|7386.1|7383.3|7387.1|7384.3|7387.5|7384.7|7385.6|7382.8|53
1624645660000|2021-06-25 18:27:40|7387.5|7384.7|7387.1|7384.3|7388.5|7385.7|7386.6|7383.8|119
1624645670000|2021-06-25 18:27:50|7387.5|7384.7|7387.5|7384.7|7388.5|7385.7|7386.6|7383.8|86
1624645680000|2021-06-25 18:28:00|7387.7|7384.9|7390.5|7387.7|7390.5|7387.7|7387.5|7384.7|491
1624645690000|2021-06-25 18:28:10|7390.4|7387.6|7394.5|7391.7|7395.5|7392.7|7390.4|7387.6|546
1624645700000|2021-06-25 18:28:20|7394.4|7391.6|7394.5|7391.7|7394.5|7391.7|7394.4|7391.6|95
1624645710000|2021-06-25 18:28:30|7395.4|7392.6|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|192
1624645720000|2021-06-25 18:28:40|7395.4|7392.6|7394.5|7391.7|7395.4|7392.6|7393.5|7390.7|259
1624645730000|2021-06-25 18:28:50|7394.4|7391.6|7393.5|7390.7|7394.4|7391.6|7392.5|7389.7|252
1624645740000|2021-06-25 18:29:00|7393.4|7390.6|7394.5|7391.7|7395.5|7392.7|7392.5|7389.7|395
1624645750000|2021-06-25 18:29:10|7394.4|7391.6|7395.4|7392.6|7395.5|7392.7|7394.4|7391.6|228
1624645760000|2021-06-25 18:29:20|7394.5|7391.7|7394.4|7391.6|7395.5|7392.7|7393.5|7390.7|448
1624645770000|2021-06-25 18:29:30|7394.5|7391.7|7393.9|7391.1|7395.5|7392.7|7393.5|7390.7|590
1624645780000|2021-06-25 18:29:40|7393.5|7390.7|7395.5|7392.7|7395.5|7392.7|7393.5|7390.7|381
1624645790000|2021-06-25 18:29:50|7394.9|7392.1|7394.5|7391.7|7395.5|7392.7|7394|7391.2|283
1624645800000|2021-06-25 18:30:00|7393.5|7390.7|7391.5|7388.7|7393.5|7390.7|7390.5|7387.7|395
1624645810000|2021-06-25 18:30:10|7390.7|7387.9|7390.5|7387.7|7392.4|7389.6|7389.5|7386.7|173
1624645820000|2021-06-25 18:30:20|7391.4|7388.6|7390.5|7387.7|7391.5|7388.7|7390.4|7387.6|70
1624645830000|2021-06-25 18:30:30|7391.4|7388.6|7391.5|7388.7|7391.5|7388.7|7390.4|7387.6|57
1624645840000|2021-06-25 18:30:40|7390.5|7387.7|7389.5|7386.7|7391.5|7388.7|7388.5|7385.7|90
1624645850000|2021-06-25 18:30:50|7389.4|7386.6|7389.5|7386.7|7389.5|7386.7|7387.5|7384.7|83
1624645860000|2021-06-25 18:31:00|7388.7|7385.9|7388.5|7385.7|7390|7387.2|7388.5|7385.7|97
1624645870000|2021-06-25 18:31:10|7389|7386.2|7388.4|7385.6|7389.4|7386.6|7388.4|7385.6|24
1624645880000|2021-06-25 18:31:20|7388.5|7385.7|7389.4|7386.6|7389.5|7386.7|7388.4|7385.6|36
1624645890000|2021-06-25 18:31:30|7388.5|7385.7|7389.4|7386.6|7389.5|7386.7|7388.4|7385.6|34
1624645900000|2021-06-25 18:31:40|7390.3|7387.5|7390.4|7387.6|7390.4|7387.6|7390.3|7387.5|557
1624645910000|2021-06-25 18:31:50|7390.9|7388.1|7391.4|7388.6|7392.4|7389.6|7390.9|7388.1|65
1624645920000|2021-06-25 18:32:00|7391.8|7389|7395.4|7392.6|7395.4|7392.6|7391.4|7388.6|107
1624645930000|2021-06-25 18:32:10|7395.3|7392.5|7394.4|7391.6|7395.4|7392.6|7394.2|7391.4|65
1624645940000|2021-06-25 18:32:20|7394.9|7392.1|7394.4|7391.6|7395.4|7392.6|7394.4|7391.6|15
1624645950000|2021-06-25 18:32:30|7394.9|7392.1|7394.9|7392.1|7395.4|7392.6|7394.9|7392.1|12
1624645960000|2021-06-25 18:32:40|7394.4|7391.6|7395.4|7392.6|7395.4|7392.6|7394.4|7391.6|12
1624645970000|2021-06-25 18:32:50|7397.4|7394.6|7396.4|7393.6|7397.4|7394.6|7396.3|7393.5|66
1624645980000|2021-06-25 18:33:00|7396.8|7394|7396.4|7393.6|7397.3|7394.5|7395.9|7393.1|118
1624645990000|2021-06-25 18:33:10|7397.2|7394.4|7396.4|7393.6|7397.2|7394.4|7396.3|7393.5|19
1624646000000|2021-06-25 18:33:20|7396.3|7393.5|7395.8|7393|7396.3|7393.5|7395.4|7392.6|11
1624646010000|2021-06-25 18:33:30|7395.4|7392.6|7394.2|7391.4|7395.4|7392.6|7394.2|7391.4|21
1624646020000|2021-06-25 18:33:40|7394.3|7391.5|7393.4|7390.6|7394.4|7391.6|7393.3|7390.5|21
1624646030000|2021-06-25 18:33:50|7393.3|7390.5|7392.3|7389.5|7393.4|7390.6|7392.3|7389.5|17
1624646040000|2021-06-25 18:34:00|7392.4|7389.6|7393.8|7391|7394.3|7391.5|7392.4|7389.6|58
1624646050000|2021-06-25 18:34:10|7394.2|7391.4|7394.2|7391.4|7394.7|7391.9|7393.3|7390.5|43
1624646060000|2021-06-25 18:34:20|7393.4|7390.6|7392.3|7389.5|7393.4|7390.6|7392.3|7389.5|20
1624646070000|2021-06-25 18:34:30|7392.4|7389.6|7392.3|7389.5|7392.4|7389.6|7392.3|7389.5|7
1624646080000|2021-06-25 18:34:40|7392.2|7389.4|7391.3|7388.5|7392.3|7389.5|7390.3|7387.5|43
1624646090000|2021-06-25 18:34:50|7390.8|7388|7391.3|7388.5|7391.3|7388.5|7390.3|7387.5|21
1624646100000|2021-06-25 18:35:00|7391.2|7388.4|7388.5|7385.7|7391.3|7388.5|7387.3|7384.5|268
1624646110000|2021-06-25 18:35:10|7388.4|7385.6|7388.5|7385.7|7388.5|7385.7|7387.5|7384.7|14
1624646120000|2021-06-25 18:35:20|7388.9|7386.1|7389.3|7386.5|7389.4|7386.6|7388.5|7385.7|22
1624646130000|2021-06-25 18:35:30|7389.5|7386.7|7390.5|7387.7|7390.5|7387.7|7389.4|7386.6|81
1624646140000|2021-06-25 18:35:40|7390.4|7387.6|7390.4|7387.6|7390.5|7387.7|7389.9|7387.1|10
1624646150000|2021-06-25 18:35:50|7390|7387.2|7390|7387.2|7390.5|7387.7|7389.5|7386.7|51
1624646160000|2021-06-25 18:36:00|7389.5|7386.7|7390.4|7387.6|7390.4|7387.6|7389.5|7386.7|11
1624646170000|2021-06-25 18:36:10|7390.5|7387.7|7389.9|7387.1|7390.5|7387.7|7389.6|7386.8|15
1624646180000|2021-06-25 18:36:20|7389.5|7386.7|7390.4|7387.6|7390.5|7387.7|7389.5|7386.7|7
1624646190000|2021-06-25 18:36:30|7390.5|7387.7|7395.3|7392.5|7395.3|7392.5|7390.4|7387.6|363
1624646200000|2021-06-25 18:36:40|7394.4|7391.6|7391.4|7388.6|7396.8|7391.6|7390.4|7386.8|242
1624646210000|2021-06-25 18:36:50|7390.9|7388.1|7391.4|7388.6|7391.4|7388.6|7390.3|7387.5|53
1624646220000|2021-06-25 18:37:00|7391|7388.2|7391.4|7388.6|7391.4|7388.6|7390.3|7387.5|64
1624646230000|2021-06-25 18:37:10|7391.3|7388.5|7390.4|7387.6|7391.4|7388.6|7390.4|7387.6|22
1624646240000|2021-06-25 18:37:20|7389.5|7386.7|7390.4|7387.6|7390.4|7387.6|7389.5|7386.7|38
1624646250000|2021-06-25 18:37:30|7390|7387.2|7389.5|7386.7|7390.3|7387.5|7389.4|7386.6|27
1624646260000|2021-06-25 18:37:40|7389.4|7386.6|7389.5|7386.7|7389.5|7386.7|7389.4|7386.6|10
1624646270000|2021-06-25 18:37:50|7389.4|7386.6|7390.4|7387.6|7390.4|7387.6|7389.4|7386.6|28
1624646280000|2021-06-25 18:38:00|7390|7387.2|7389.5|7386.7|7390.4|7387.6|7389.4|7386.6|45
1624646290000|2021-06-25 18:38:10|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390|7387.2|27
1624646300000|2021-06-25 18:38:20|7390.1|7387.3|7388.5|7385.7|7390.1|7387.3|7388.4|7385.6|86
1624646310000|2021-06-25 18:38:30|||||||||10
1624646320000|2021-06-25 18:38:40|7389.3|7386.5|7389.4|7386.6|7389.5|7386.7|7389|7386.2|23
1624646330000|2021-06-25 18:38:50|7389.5|7386.7|7390|7387.2|7391.4|7388.6|7389.5|7386.7|111
1624646340000|2021-06-25 18:39:00|7389.5|7386.7|7390.5|7387.7|7390.5|7387.7|7389.5|7386.7|51
1624646350000|2021-06-25 18:39:10|7389.5|7386.7|7389.4|7386.6|7389.5|7386.7|7389.4|7386.6|14
1624646360000|2021-06-25 18:39:20|7389.5|7386.7|7389.5|7386.7|7390.4|7387.6|7389.4|7386.6|27
1624646370000|2021-06-25 18:39:30|7388.5|7385.7|7389.5|7386.7|7389.5|7386.7|7388.5|7385.7|33
1624646380000|2021-06-25 18:39:40|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.3|7386.5|1
1624646390000|2021-06-25 18:39:50|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7
1624646400000|2021-06-25 18:40:00|7388.9|7386.1|7387.4|7384.6|7388.9|7386.1|7386.5|7383.7|112
1624646410000|2021-06-25 18:40:10|7387.5|7384.7|7387.4|7384.6|7387.5|7384.7|7387.4|7384.6|9
1624646420000|2021-06-25 18:40:20|7387|7384.2|7387.4|7384.6|7387.5|7384.7|7387|7384.2|47
1624646430000|2021-06-25 18:40:30|7386.6|7383.8|7387.4|7384.6|7387.4|7384.6|7386.5|7383.7|59
1624646440000|2021-06-25 18:40:40|7387.5|7384.7|7387.4|7384.6|7387.5|7384.7|7386.9|7384.1|56
1624646450000|2021-06-25 18:40:50|7387.3|7384.5|7386.9|7384.1|7387.4|7384.6|7385.5|7382.7|96
1624646460000|2021-06-25 18:41:00|7386.5|7383.7|7387.5|7384.7|7387.5|7384.7|7386.5|7383.7|41
1624646470000|2021-06-25 18:41:10|7387.9|7385.1|7389.4|7386.6|7389.4|7386.6|7387.9|7385.1|89
1624646480000|2021-06-25 18:41:20|7390.3|7387.5|7389.4|7386.6|7390.3|7387.5|7389.4|7386.6|68
1624646490000|2021-06-25 18:41:30|7390.5|7387.7|7390|7387.2|7390.5|7387.7|7389.5|7386.7|84
1624646500000|2021-06-25 18:41:40|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|0
1624646510000|2021-06-25 18:41:50|7389.3|7386.5|7388.4|7385.6|7389.3|7386.5|7387.5|7384.7|59
1624646520000|2021-06-25 18:42:00|7388.5|7385.7|7389.5|7386.7|7389.9|7387.1|7387.9|7385.1|51
1624646530000|2021-06-25 18:42:10|7389.9|7387.1|7389.5|7386.7|7390.3|7387.5|7389.5|7386.7|43
1624646540000|2021-06-25 18:42:20|7390.3|7387.5|7388.5|7385.7|7390.3|7387.5|7388.5|7385.7|32
1624646550000|2021-06-25 18:42:30|7389.4|7386.6|7389.3|7386.5|7389.4|7386.6|7389.3|7386.5|11
1624646560000|2021-06-25 18:42:40|7389.4|7386.6|7389.4|7386.6|7389.5|7386.7|7389.4|7386.6|10
1624646570000|2021-06-25 18:42:50|7389.5|7386.7|7389.4|7386.6|7389.5|7386.7|7389.4|7386.6|0
1624646580000|2021-06-25 18:43:00|7389.3|7386.5|7390.4|7387.6|7390.4|7387.6|7389.3|7386.5|9
1624646590000|2021-06-25 18:43:10|7390.3|7387.5|7390.3|7387.5|7390.4|7387.6|7389.9|7387.1|8
1624646600000|2021-06-25 18:43:20|7389.9|7387.1|7390.4|7387.6|7391.5|7388.7|7389.9|7387.1|23
1624646620000|2021-06-25 18:43:40|7390.5|7387.7|7390.5|7387.7|7391.3|7388.5|7390.5|7387.7|11
1624646630000|2021-06-25 18:43:50|7390.9|7388.1|7391.3|7388.5|7391.3|7388.5|7390.5|7387.7|14
1624646640000|2021-06-25 18:44:00|||||||||3
1624646650000|2021-06-25 18:44:10|||||||||6
1624646660000|2021-06-25 18:44:20|7390.5|7387.7|7390.9|7388.1|7391.3|7388.5|7390.5|7387.7|21
1624646670000|2021-06-25 18:44:30|7391.3|7388.5|7390.9|7388.1|7391.3|7388.5|7390.5|7387.7|11
1624646680000|2021-06-25 18:44:40|7390.5|7387.7|7390.5|7387.7|7390.9|7388.1|7390.5|7387.7|4
1624646690000|2021-06-25 18:44:50|7390.4|7387.6|7389.5|7386.7|7390.4|7387.6|7389.5|7386.7|54
1624646700000|2021-06-25 18:45:00|7389.1|7386.3|7389.5|7386.7|7389.5|7386.7|7388.5|7385.7|21
1624646710000|2021-06-25 18:45:10|7390.4|7387.6|7389.4|7386.6|7390.4|7387.6|7389.4|7386.6|14
1624646720000|2021-06-25 18:45:20|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|2
1624646730000|2021-06-25 18:45:30|7389.4|7386.6|7389.5|7386.7|7389.5|7386.7|7389.4|7386.6|1
1624646740000|2021-06-25 18:45:40|7389.4|7386.6|7389.5|7386.7|7390.4|7387.6|7389.4|7386.6|26
1624646750000|2021-06-25 18:45:50|7389.4|7386.6|7389.4|7386.6|7389.5|7386.7|7389.4|7386.6|3
1624646760000|2021-06-25 18:46:00|7389.3|7386.5|7388.5|7385.7|7389.3|7386.5|7388.5|7385.7|14
1624646770000|2021-06-25 18:46:10|7386.5|7383.7|7386.4|7383.6|7387.3|7384.5|7386|7383.2|72
1624646780000|2021-06-25 18:46:20|7385.9|7383.1|7385.9|7383.1|7386.4|7383.6|7385.5|7382.7|9
1624646790000|2021-06-25 18:46:30|7385.5|7382.7|7385.5|7382.7|7385.9|7383.1|7385.5|7382.7|22
1624646800000|2021-06-25 18:46:40|7385.4|7382.6|7385.5|7382.7|7385.5|7382.7|7385.4|7382.6|18
1624646810000|2021-06-25 18:46:50|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|33
1624646820000|2021-06-25 18:47:00|7385.3|7382.5|7384.4|7381.6|7385.3|7382.5|7384|7381.2|133
1624646830000|2021-06-25 18:47:10|7383.6|7380.8|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|38
1624646840000|2021-06-25 18:47:20|7384.4|7381.6|7384.5|7381.7|7384.5|7381.7|7384.4|7381.6|1
1624646850000|2021-06-25 18:47:30|7385|7382.2|7385.4|7382.6|7385.4|7382.6|7384.5|7381.7|26
1624646860000|2021-06-25 18:47:40|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.4|7382.6|1
1624646870000|2021-06-25 18:47:50|7386.3|7383.5|7386|7383.2|7386.4|7383.6|7385.5|7382.7|19
1624646880000|2021-06-25 18:48:00|7386.4|7383.6|7386.5|7383.7|7387.9|7385.1|7386.4|7383.6|73
1624646890000|2021-06-25 18:48:10|||||||||1
1624646900000|2021-06-25 18:48:20|7386.4|7383.6|7386.5|7383.7|7386.5|7383.7|7386.4|7383.6|42
1624646910000|2021-06-25 18:48:30|7386.4|7383.6|7386.5|7383.7|7386.5|7383.7|7386|7383.2|5
1624646920000|2021-06-25 18:48:40|7386.4|7383.6|7386.5|7383.7|7386.5|7383.7|7385.5|7382.7|13
1624646930000|2021-06-25 18:48:50|7386.4|7383.6|7386.5|7383.7|7386.5|7383.7|7386.4|7383.6|0
1624646940000|2021-06-25 18:49:00|7386.4|7383.6|7386.4|7383.6|7386.5|7383.7|7386|7383.2|1
1624646950000|2021-06-25 18:49:10|7386.5|7383.7|7386.4|7383.6|7386.5|7383.7|7386.4|7383.6|0
1624646960000|2021-06-25 18:49:20|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.4|7383.6|0
1624646980000|2021-06-25 18:49:40|7385.5|7382.7|7385.4|7382.6|7385.5|7382.7|7385.4|7382.6|59
1624646990000|2021-06-25 18:49:50|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7384.6|7381.8|8
1624647000000|2021-06-25 18:50:00|7385.4|7382.6|7385.5|7382.7|7385.5|7382.7|7385.4|7382.6|3
1624647020000|2021-06-25 18:50:20|7386.4|7383.6|7386|7383.2|7386.4|7383.6|7385.5|7382.7|19
1624647030000|2021-06-25 18:50:30|7385.9|7383.1|7385.5|7382.7|7385.9|7383.1|7385.5|7382.7|1
1624647050000|2021-06-25 18:50:50|||||||||3
1624647060000|2021-06-25 18:51:00|||||||||3
1624647070000|2021-06-25 18:51:10|7385.9|7383.1|7385.5|7382.7|7386.4|7383.6|7385.5|7382.7|10
1624647090000|2021-06-25 18:51:30|7384.5|7381.7|7384.5|7381.7|7385|7382.2|7383.5|7380.7|40
1624647100000|2021-06-25 18:51:40|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|7384.5|7381.7|0
1624647110000|2021-06-25 18:51:50|7384.5|7381.7|7384.6|7381.8|7384.6|7381.8|7384.5|7381.7|4
1624647120000|2021-06-25 18:52:00|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.6|7381.8|3
1624647130000|2021-06-25 18:52:10|||||||||3
1624647140000|2021-06-25 18:52:20|7385.5|7382.7|7385.5|7382.7|7385.6|7382.8|7385.5|7382.7|11
1624647150000|2021-06-25 18:52:30|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.5|7382.7|2
1624647160000|2021-06-25 18:52:40|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|2
1624647170000|2021-06-25 18:52:50|||||||||26
1624647180000|2021-06-25 18:53:00|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7384.7|7381.9|13
1624647190000|2021-06-25 18:53:10|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|6
1624647200000|2021-06-25 18:53:20|||||||||1
1624647210000|2021-06-25 18:53:30|7384.5|7381.7|7384.6|7381.8|7384.6|7381.8|7384.5|7381.7|5
1624647220000|2021-06-25 18:53:40|7384.5|7381.7|7383.7|7380.9|7384.5|7381.7|7383.7|7380.9|7
1624647230000|2021-06-25 18:53:50|7384.5|7381.7|7383.7|7380.9|7384.5|7381.7|7383.7|7380.9|19
1624647240000|2021-06-25 18:54:00|7383.5|7380.7|7382.6|7379.8|7383.6|7380.8|7381.7|7378.9|38
1624647250000|2021-06-25 18:54:10|7382.5|7379.7|7382.6|7379.8|7382.6|7379.8|7382.5|7379.7|29
1624647260000|2021-06-25 18:54:20|7382.2|7379.4|7382.7|7379.9|7382.7|7379.9|7382.1|7379.3|44
1624647270000|2021-06-25 18:54:30|||||||||8
1624647280000|2021-06-25 18:54:40|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.1|7379.3|10
1624647290000|2021-06-25 18:54:50|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7381.7|7378.9|9
1624647300000|2021-06-25 18:55:00|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.2|7379.4|61
1624647310000|2021-06-25 18:55:10|7382.5|7379.7|7381.7|7378.9|7382.6|7379.8|7381.7|7378.9|5
1624647320000|2021-06-25 18:55:20|||||||||1
1624647330000|2021-06-25 18:55:30|7381.6|7378.8|7380.7|7377.9|7381.6|7378.8|7380.7|7377.9|41
1624647340000|2021-06-25 18:55:40|||||||||4
1624647350000|2021-06-25 18:55:50|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.6|7376.8|24
1624647360000|2021-06-25 18:56:00|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|2
1624647370000|2021-06-25 18:56:10|7379.2|7376.4|7380.7|7377.9|7380.7|7377.9|7378.6|7375.8|74
1624647380000|2021-06-25 18:56:20|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|3
1624647390000|2021-06-25 18:56:30|||||||||4
1624647400000|2021-06-25 18:56:40|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|3
1624647410000|2021-06-25 18:56:50|7379.7|7376.9|7379.1|7376.3|7379.7|7376.9|7379.1|7376.3|19
1624647420000|2021-06-25 18:57:00|7378.7|7375.9|7378.6|7375.8|7378.7|7375.9|7378.5|7375.7|32
1624647430000|2021-06-25 18:57:10|||||||||21
1624647440000|2021-06-25 18:57:20|||||||||4
1624647450000|2021-06-25 18:57:30|7379.5|7376.7|7378.6|7375.8|7379.5|7376.7|7378.6|7375.8|27
1624647460000|2021-06-25 18:57:40|7378.5|7375.7|7377.6|7374.8|7378.6|7375.8|7377.6|7374.8|65
1624647470000|2021-06-25 18:57:50|7377.7|7374.9|7375.6|7372.8|7377.7|7374.9|7375.1|7372.3|197
1624647480000|2021-06-25 18:58:00|7376.4|7373.6|7376.5|7373.7|7376.6|7373.8|7375.7|7372.9|13
1624647490000|2021-06-25 18:58:10|7375.7|7372.9|7375.6|7372.8|7375.7|7372.9|7375.6|7372.8|22
1624647500000|2021-06-25 18:58:20|7376.5|7373.7|7376.6|7373.8|7376.6|7373.8|7376.5|7373.7|17
1624647510000|2021-06-25 18:58:30|7376.7|7373.9|7378.1|7375.3|7379.1|7376.3|7376.7|7373.9|122
1624647520000|2021-06-25 18:58:40|7378.5|7375.7|7377.6|7374.8|7378.5|7375.7|7377.5|7374.7|4
1624647540000|2021-06-25 18:59:00|7377.5|7374.7|7377.5|7374.7|7377.6|7374.8|7377.5|7374.7|6
1624647550000|2021-06-25 18:59:10|7377.1|7374.3|7376.6|7373.8|7377.5|7374.7|7376.6|7373.8|22
1624647560000|2021-06-25 18:59:20|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|29
1624647570000|2021-06-25 18:59:30|7376.6|7373.8|7377.5|7374.7|7377.5|7374.7|7376.6|7373.8|9
1624647580000|2021-06-25 18:59:40|7377.6|7374.8|7379|7376.2|7379.6|7376.8|7377.6|7374.8|41
1624647590000|2021-06-25 18:59:50|7379.5|7376.7|7379.5|7376.7|7380.5|7377.7|7379.1|7376.3|38
1624647600000|2021-06-25 19:00:00|7379.6|7376.8|7380|7377.2|7380.1|7377.3|7379.5|7376.7|25
1624647610000|2021-06-25 19:00:10|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|2
1624647620000|2021-06-25 19:00:20|7379.5|7376.7|7379.6|7376.8|7379.6|7376.8|7379.5|7376.7|4
1624647630000|2021-06-25 19:00:30|7378.6|7375.8|7378.5|7375.7|7379.1|7376.3|7378.5|7375.7|10
1624647640000|2021-06-25 19:00:40|||||||||1
1624647650000|2021-06-25 19:00:50|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.5|7375.7|4
1624647660000|2021-06-25 19:01:00|7378.1|7375.3|7378.5|7375.7|7378.6|7375.8|7378.1|7375.3|13
1624647670000|2021-06-25 19:01:10|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|0
1624647690000|2021-06-25 19:01:30|||||||||3
1624647710000|2021-06-25 19:01:50|7378.1|7375.3|7378.6|7375.8|7378.6|7375.8|7377.6|7374.8|14
1624647720000|2021-06-25 19:02:00|||||||||5
1624647730000|2021-06-25 19:02:10|||||||||13
1624647740000|2021-06-25 19:02:20|7377.6|7374.8|7378.6|7375.8|7378.6|7375.8|7377.6|7374.8|15
1624647750000|2021-06-25 19:02:30|||||||||6
1624647760000|2021-06-25 19:02:40|7379.5|7376.7|7379.5|7376.7|7379.6|7376.8|7379.5|7376.7|16
1624647770000|2021-06-25 19:02:50|7380.3|7377.5|7379.1|7376.3|7380.3|7377.5|7379.1|7376.3|14
1624647780000|2021-06-25 19:03:00|7378.6|7375.8|7378.5|7375.7|7379.5|7376.7|7378.5|7375.7|6
1624647790000|2021-06-25 19:03:10|7378.1|7375.3|7378.5|7375.7|7378.5|7375.7|7378.1|7375.3|9
1624647800000|2021-06-25 19:03:20|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|11
1624647810000|2021-06-25 19:03:30|7379.5|7376.7|7379|7376.2|7379.5|7376.7|7378.6|7375.8|1
1624647820000|2021-06-25 19:03:40|7379.1|7376.3|7379.5|7376.7|7379.5|7376.7|7378.6|7375.8|1
1624647830000|2021-06-25 19:03:50|7379.1|7376.3|7379.6|7376.8|7379.6|7376.8|7379.1|7376.3|5
1624647840000|2021-06-25 19:04:00|7379.5|7376.7|7379.6|7376.8|7380.1|7377.3|7379.5|7376.7|15
1624647850000|2021-06-25 19:04:10|||||||||4
1624647860000|2021-06-25 19:04:20|||||||||2
1624647870000|2021-06-25 19:04:30|7379.5|7376.7|7379.6|7376.8|7379.6|7376.8|7379.5|7376.7|3
1624647880000|2021-06-25 19:04:40|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|4
1624647900000|2021-06-25 19:05:00|||||||||2
1624647910000|2021-06-25 19:05:10|7379.6|7376.8|7381.5|7378.7|7381.5|7378.7|7379.6|7376.8|42
1624647920000|2021-06-25 19:05:20|||||||||33
1624647930000|2021-06-25 19:05:30|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.5|7377.7|21
1624647940000|2021-06-25 19:05:40|7380.5|7377.7|7380.6|7377.8|7380.6|7377.8|7380.5|7377.7|1
1624647950000|2021-06-25 19:05:50|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|3
1624647970000|2021-06-25 19:06:10|7380.6|7377.8|7380.5|7377.7|7380.6|7377.8|7379.6|7376.8|13
1624647980000|2021-06-25 19:06:20|||||||||1
1624647990000|2021-06-25 19:06:30|7380.6|7377.8|7380.5|7377.7|7380.6|7377.8|7380.5|7377.7|3
1624648000000|2021-06-25 19:06:40|||||||||3
1624648030000|2021-06-25 19:07:10|7380.6|7377.8|7380.5|7377.7|7380.6|7377.8|7380.5|7377.7|12
1624648040000|2021-06-25 19:07:20|7381|7378.2|7380.5|7377.7|7381.5|7378.7|7380.5|7377.7|4
1624648050000|2021-06-25 19:07:30|||||||||4
1624648060000|2021-06-25 19:07:40|7380.6|7377.8|7380.5|7377.7|7381.5|7378.7|7380.5|7377.7|28
1624648070000|2021-06-25 19:07:50|||||||||1
1624648080000|2021-06-25 19:08:00|7379.6|7376.8|7379.5|7376.7|7380.5|7377.7|7379.5|7376.7|18
1624648090000|2021-06-25 19:08:10|7379.6|7376.8|7379.5|7376.7|7380.5|7377.7|7379.5|7376.7|8
1624648120000|2021-06-25 19:08:40|7379|7376.2|7379.5|7376.7|7379.5|7376.7|7378.6|7375.8|9
1624648130000|2021-06-25 19:08:50|||||||||2
1624648140000|2021-06-25 19:09:00|7379|7376.2|7379.5|7376.7|7379.5|7376.7|7379|7376.2|23
1624648150000|2021-06-25 19:09:10|||||||||5
1624648170000|2021-06-25 19:09:30|||||||||1
1624648180000|2021-06-25 19:09:40|||||||||2
1624648190000|2021-06-25 19:09:50|7379|7376.2|7379.5|7376.7|7379.5|7376.7|7379|7376.2|0
1624648200000|2021-06-25 19:10:00|||||||||1
1624648210000|2021-06-25 19:10:10|7381.1|7378.3|7382.4|7379.6|7383.5|7380.7|7381.1|7378.3|141
1624648220000|2021-06-25 19:10:20|7383.3|7380.5|7382.4|7379.6|7383.3|7380.5|7381.9|7379.1|32
1624648230000|2021-06-25 19:10:30|7382.5|7379.7|7382.4|7379.6|7382.9|7380.1|7382.4|7379.6|46
1624648240000|2021-06-25 19:10:40|||||||||1
1624648250000|2021-06-25 19:10:50|7382.5|7379.7|7382.4|7379.6|7382.9|7380.1|7382.4|7379.6|9
1624648260000|2021-06-25 19:11:00|7381.9|7379.1|7382.3|7379.5|7382.3|7379.5|7381.9|7379.1|13
1624648270000|2021-06-25 19:11:10|7381.5|7378.7|7382.4|7379.6|7382.4|7379.6|7381.5|7378.7|6
1624648280000|2021-06-25 19:11:20|||||||||20
1624648290000|2021-06-25 19:11:30|||||||||1
1624648310000|2021-06-25 19:11:50|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|0
1624648320000|2021-06-25 19:12:00|7381.5|7378.7|7382.3|7379.5|7382.4|7379.6|7381.5|7378.7|4
1624648330000|2021-06-25 19:12:10|7382.4|7379.6|7382.3|7379.5|7382.4|7379.6|7382.3|7379.5|0
1624648340000|2021-06-25 19:12:20|7382.4|7379.6|7382.5|7379.7|7382.5|7379.7|7382.4|7379.6|4
1624648350000|2021-06-25 19:12:30|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|1
1624648360000|2021-06-25 19:12:40|7382.5|7379.7|7382.4|7379.6|7382.5|7379.7|7382.4|7379.6|2
1624648370000|2021-06-25 19:12:50|7382.8|7380|7383.4|7380.6|7383.4|7380.6|7382.8|7380|10
1624648380000|2021-06-25 19:13:00|7382.5|7379.7|7382.4|7379.6|7382.5|7379.7|7382.4|7379.6|11
1624648390000|2021-06-25 19:13:10|7383.3|7380.5|7383.3|7380.5|7383.4|7380.6|7383.3|7380.5|6
1624648400000|2021-06-25 19:13:20|7383.4|7380.6|7383.3|7380.5|7383.4|7380.6|7383.3|7380.5|0
1624648410000|2021-06-25 19:13:30|7383.4|7380.6|7382.4|7379.6|7384.3|7381.5|7382.4|7379.6|46
1624648420000|2021-06-25 19:13:40|7383.2|7380.4|7383.3|7380.5|7383.3|7380.5|7382.3|7379.5|27
1624648430000|2021-06-25 19:13:50|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|0
1624648440000|2021-06-25 19:14:00|7383.3|7380.5|7383.4|7380.6|7383.4|7380.6|7382.9|7380.1|2
1624648460000|2021-06-25 19:14:20|7383.5|7380.7|7384.4|7381.6|7384.4|7381.6|7383.5|7380.7|9
1624648470000|2021-06-25 19:14:30|7384.3|7381.5|7384.3|7381.5|7384.4|7381.6|7384.3|7381.5|7
1624648480000|2021-06-25 19:14:40|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1624648490000|2021-06-25 19:14:50|7384.3|7381.5|7384.9|7382.1|7385.3|7382.5|7384.3|7381.5|47
1624648500000|2021-06-25 19:15:00|7385.3|7382.5|7384.9|7382.1|7385.3|7382.5|7384.4|7381.6|40
1624648510000|2021-06-25 19:15:10|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|26
1624648530000|2021-06-25 19:15:30|||||||||3
1624648540000|2021-06-25 19:15:40|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|16
1624648550000|2021-06-25 19:15:50|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|2
1624648560000|2021-06-25 19:16:00|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7384.4|7381.6|8
1624648570000|2021-06-25 19:16:10|7384.9|7382.1|7384.4|7381.6|7384.9|7382.1|7384.4|7381.6|1
1624648580000|2021-06-25 19:16:20|7384.3|7381.5|7382.4|7379.6|7384.3|7381.5|7382.3|7379.5|202
1624648590000|2021-06-25 19:16:30|7381.4|7378.6|7381.5|7378.7|7381.5|7378.7|7381.4|7378.6|142
1624648600000|2021-06-25 19:16:40|7383.2|7380.4|7382.4|7379.6|7383.4|7380.6|7382.4|7379.6|96
1624648610000|2021-06-25 19:16:50|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.4|7379.6|5
1624648620000|2021-06-25 19:17:00|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|40
1624648630000|2021-06-25 19:17:10|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|18
1624648650000|2021-06-25 19:17:30|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7384.9|7382.1|10
1624648660000|2021-06-25 19:17:40|7384.4|7381.6|7385.4|7382.6|7385.4|7382.6|7384.4|7381.6|5
1624648670000|2021-06-25 19:17:50|7384.9|7382.1|7384.4|7381.6|7384.9|7382.1|7384.4|7381.6|7
1624648680000|2021-06-25 19:18:00|7384.3|7381.5|7383.4|7380.6|7384.4|7381.6|7383.4|7380.6|81
1624648690000|2021-06-25 19:18:10|||||||||1
1624648720000|2021-06-25 19:18:40|7383.3|7380.5|7383.4|7380.6|7383.4|7380.6|7383.3|7380.5|1
1624648730000|2021-06-25 19:18:50|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.4|7380.6|19
1624648740000|2021-06-25 19:19:00|7384.3|7381.5|7383.9|7381.1|7384.4|7381.6|7383.4|7380.6|10
1624648750000|2021-06-25 19:19:10|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|0
1624648770000|2021-06-25 19:19:30|7384.3|7381.5|7384.4|7381.6|7384.4|7381.6|7384.3|7381.5|5
1624648790000|2021-06-25 19:19:50|7384.3|7381.5|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|7
1624648800000|2021-06-25 19:20:00|7384.3|7381.5|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|1
1624648810000|2021-06-25 19:20:10|7384.3|7381.5|7383.4|7380.6|7384.4|7381.6|7383.4|7380.6|2
1624648830000|2021-06-25 19:20:30|||||||||2
1624648850000|2021-06-25 19:20:50|||||||||6
1624648860000|2021-06-25 19:21:00|7383.3|7380.5|7383.4|7380.6|7383.4|7380.6|7383.3|7380.5|3
1624648870000|2021-06-25 19:21:10|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|9
1624648880000|2021-06-25 19:21:20|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.4|7380.6|11
1624648890000|2021-06-25 19:21:30|7384.3|7381.5|7384.4|7381.6|7384.4|7381.6|7384.3|7381.5|9
1624648900000|2021-06-25 19:21:40|||||||||3
1624648920000|2021-06-25 19:22:00|||||||||10
1624648930000|2021-06-25 19:22:10|7385.3|7382.5|7385.4|7382.6|7386.2|7383.4|7385.3|7382.5|48
1624648940000|2021-06-25 19:22:20|7385.3|7382.5|7384.3|7381.5|7385.3|7382.5|7384.3|7381.5|6
1624648950000|2021-06-25 19:22:30|||||||||3
1624648970000|2021-06-25 19:22:50|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.3|7381.5|0
1624648980000|2021-06-25 19:23:00|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|23
1624648990000|2021-06-25 19:23:10|7384.4|7381.6|7384.3|7381.5|7384.4|7381.6|7384.3|7381.5|0
1624649000000|2021-06-25 19:23:20|||||||||3
1624649030000|2021-06-25 19:23:50|||||||||1
1624649040000|2021-06-25 19:24:00|||||||||2
1624649050000|2021-06-25 19:24:10|7384.4|7381.6|7384.4|7381.6|7385.3|7382.5|7384.4|7381.6|16
1624649060000|2021-06-25 19:24:20|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|1
1624649070000|2021-06-25 19:24:30|7384.8|7382|7385.4|7382.6|7385.4|7382.6|7384.8|7382|1
1624649080000|2021-06-25 19:24:40|7385.3|7382.5|7385.4|7382.6|7386.3|7383.5|7385.3|7382.5|16
1624649090000|2021-06-25 19:24:50|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|6
1624649100000|2021-06-25 19:25:00|7386.3|7383.5|7386.3|7383.5|7386.4|7383.6|7386.3|7383.5|9
1624649110000|2021-06-25 19:25:10|7385.8|7383|7386.3|7383.5|7386.4|7383.6|7385.4|7382.6|6
1624649120000|2021-06-25 19:25:20|||||||||5
1624649130000|2021-06-25 19:25:30|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|1
1624649140000|2021-06-25 19:25:40|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|1
1624649150000|2021-06-25 19:25:50|||||||||9
1624649170000|2021-06-25 19:26:10|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.8|7383|22
1624649180000|2021-06-25 19:26:20|7385.4|7382.6|7385.8|7383|7386.3|7383.5|7385.4|7382.6|9
1624649190000|2021-06-25 19:26:30|7386.3|7383.5|7385.3|7382.5|7386.3|7383.5|7385.3|7382.5|8
1624649200000|2021-06-25 19:26:40|7386.2|7383.4|7386.3|7383.5|7386.3|7383.5|7386.2|7383.4|8
1624649210000|2021-06-25 19:26:50|7385.8|7383|7385.8|7383|7385.8|7383|7385.3|7382.5|26
1624649220000|2021-06-25 19:27:00|7385.4|7382.6|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|20
1624649230000|2021-06-25 19:27:10|||||||||2
1624649260000|2021-06-25 19:27:40|||||||||1
1624649270000|2021-06-25 19:27:50|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|12
1624649280000|2021-06-25 19:28:00|7384.3|7381.5|7384.3|7381.5|7384.4|7381.6|7384.3|7381.5|0
1624649300000|2021-06-25 19:28:20|7384.4|7381.6|7383.4|7380.6|7384.4|7381.6|7383.4|7380.6|22
1624649310000|2021-06-25 19:28:30|7383.3|7380.5|7383.4|7380.6|7383.4|7380.6|7383.3|7380.5|26
1624649320000|2021-06-25 19:28:40|7383.8|7381|7382.4|7379.6|7384.3|7381.5|7382.4|7379.6|260
1624649330000|2021-06-25 19:28:50|7382|7379.2|7382.4|7379.6|7382.4|7379.6|7381.6|7378.8|30
1624649340000|2021-06-25 19:29:00|7383.3|7380.5|7383.4|7380.6|7383.4|7380.6|7382.5|7379.7|19
1624649350000|2021-06-25 19:29:10|||||||||6
1624649360000|2021-06-25 19:29:20|7382.6|7379.8|7382.5|7379.7|7382.6|7379.8|7382.5|7379.7|10
1624649370000|2021-06-25 19:29:30|7382.9|7380.1|7382.5|7379.7|7382.9|7380.1|7382.5|7379.7|5
1624649380000|2021-06-25 19:29:40|7382.6|7379.8|7383.4|7380.6|7383.4|7380.6|7382.6|7379.8|1
1624649390000|2021-06-25 19:29:50|||||||||6
1624649400000|2021-06-25 19:30:00|7383.5|7380.7|7382.4|7379.6|7383.5|7380.7|7382.4|7379.6|13
1624649410000|2021-06-25 19:30:10|7382|7379.2|7382.4|7379.6|7382.5|7379.7|7381.4|7378.6|26
1624649420000|2021-06-25 19:30:20|7382.5|7379.7|7382.4|7379.6|7382.5|7379.7|7382.4|7379.6|1
1624649430000|2021-06-25 19:30:30|||||||||2
1624649450000|2021-06-25 19:30:50|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|2
1624649460000|2021-06-25 19:31:00|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7381.5|7378.7|26
1624649470000|2021-06-25 19:31:10|7383.2|7380.4|7382.4|7379.6|7383.4|7380.6|7382.4|7379.6|35
1624649480000|2021-06-25 19:31:20|7383.2|7380.4|7382.4|7379.6|7383.2|7380.4|7382.4|7379.6|12
1624649490000|2021-06-25 19:31:30|7382|7379.2|7382.4|7379.6|7382.4|7379.6|7381.6|7378.8|19
1624649500000|2021-06-25 19:31:40|7382.5|7379.7|7382.4|7379.6|7382.5|7379.7|7382.4|7379.6|0
1624649510000|2021-06-25 19:31:50|7382.5|7379.7|7382|7379.2|7382.5|7379.7|7381.5|7378.7|10
1624649520000|2021-06-25 19:32:00|7381.6|7378.8|7381.4|7378.6|7381.6|7378.8|7381.4|7378.6|8
1624649530000|2021-06-25 19:32:10|7380.6|7377.8|7381.4|7378.6|7381.4|7378.6|7380.5|7377.7|19
1624649540000|2021-06-25 19:32:20|7380.5|7377.7|7380.4|7377.6|7380.5|7377.7|7380.4|7377.6|41
1624649550000|2021-06-25 19:32:30|7380.8|7378|7381.3|7378.5|7381.3|7378.5|7380.8|7378|14
1624649560000|2021-06-25 19:32:40|7381.4|7378.6|7381.3|7378.5|7381.4|7378.6|7380.9|7378.1|11
1624649570000|2021-06-25 19:32:50|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.3|7378.5|0
1624649580000|2021-06-25 19:33:00|7382.2|7379.4|7382.4|7379.6|7383.3|7380.5|7382.2|7379.4|32
1624649590000|2021-06-25 19:33:10|7383.4|7380.6|7383.3|7380.5|7383.4|7380.6|7383.3|7380.5|12
1624649600000|2021-06-25 19:33:20|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|0
1624649610000|2021-06-25 19:33:30|7384.3|7381.5|7387.3|7384.5|7387.3|7384.5|7384.3|7381.5|94
1624649620000|2021-06-25 19:33:40|7386.9|7384.1|7386.4|7383.6|7387.3|7384.5|7386.4|7383.6|13
1624649630000|2021-06-25 19:33:50|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7386.9|7384.1|13
1624649640000|2021-06-25 19:34:00|||||||||2
1624649650000|2021-06-25 19:34:10|7387.2|7384.4|7388.3|7385.5|7388.4|7385.6|7386.3|7383.5|67
1624649660000|2021-06-25 19:34:20|7388.2|7385.4|7388.3|7385.5|7388.3|7385.5|7387.4|7384.6|5
1624649670000|2021-06-25 19:34:30|||||||||1
1624649680000|2021-06-25 19:34:40|||||||||22
1624649690000|2021-06-25 19:34:50|||||||||1
1624649700000|2021-06-25 19:35:00|7388.2|7385.4|7388.2|7385.4|7388.4|7385.6|7387.4|7384.6|28
1624649710000|2021-06-25 19:35:10|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|4
1624649720000|2021-06-25 19:35:20|7386.8|7384|7386.4|7383.6|7386.8|7384|7386.4|7383.6|10
1624649730000|2021-06-25 19:35:30|7386.3|7383.5|7386.4|7383.6|7386.8|7384|7386.3|7383.5|18
1624649740000|2021-06-25 19:35:40|7386.8|7384|7386.4|7383.6|7386.8|7384|7386.4|7383.6|8
1624649750000|2021-06-25 19:35:50|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|1
1624649760000|2021-06-25 19:36:00|7387.2|7384.4|7386.4|7383.6|7387.2|7384.4|7386.4|7383.6|2
1624649780000|2021-06-25 19:36:20|7386.8|7384|7386.8|7384|7386.8|7384|7386.4|7383.6|1
1624649790000|2021-06-25 19:36:30|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1624649800000|2021-06-25 19:36:40|7387.3|7384.5|7386.9|7384.1|7387.4|7384.6|7386.4|7383.6|8
1624649810000|2021-06-25 19:36:50|7386.5|7383.7|7387.3|7384.5|7387.3|7384.5|7386.5|7383.7|2
1624649820000|2021-06-25 19:37:00|7386.9|7384.1|7386.4|7383.6|7386.9|7384.1|7386.3|7383.5|22
1624649830000|2021-06-25 19:37:10|7386.3|7383.5|7386.4|7383.6|7386.4|7383.6|7386.3|7383.5|0
1624649860000|2021-06-25 19:37:40|||||||||1
1624649870000|2021-06-25 19:37:50|||||||||21
1624649890000|2021-06-25 19:38:10|||||||||3
1624649910000|2021-06-25 19:38:30|7386.3|7383.5|7386.4|7383.6|7386.4|7383.6|7386.3|7383.5|0
1624649920000|2021-06-25 19:38:40|7386.3|7383.5|7385.4|7382.6|7386.3|7383.5|7384.6|7381.8|43
1624649990000|2021-06-25 19:39:50|||||||||3
1624650000000|2021-06-25 19:40:00|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|1
1624650010000|2021-06-25 19:40:10|7385.3|7382.5|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|0
1624650020000|2021-06-25 19:40:20|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|0
1624650030000|2021-06-25 19:40:30|7385.3|7382.5|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|1
1624650040000|2021-06-25 19:40:40|7385.4|7382.6|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|1
1624650050000|2021-06-25 19:40:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|6
1624650060000|2021-06-25 19:41:00|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|1
1624650070000|2021-06-25 19:41:10|7385|7382.2|7386.3|7383.5|7386.3|7383.5|7384.4|7381.6|35
1624650100000|2021-06-25 19:41:40|7386.4|7383.6|7385.4|7382.6|7386.4|7383.6|7385.3|7382.5|5
1624650110000|2021-06-25 19:41:50|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|2
1624650130000|2021-06-25 19:42:10|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|1
1624650140000|2021-06-25 19:42:20|||||||||3
1624650160000|2021-06-25 19:42:40|7385.3|7382.5|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|0
1624650170000|2021-06-25 19:42:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|0
1624650180000|2021-06-25 19:43:00|7385.3|7382.5|7386.3|7383.5|7386.4|7383.6|7385.3|7382.5|21
1624650190000|2021-06-25 19:43:10|7386.4|7383.6|7386.3|7383.5|7386.4|7383.6|7386.3|7383.5|0
1624650200000|2021-06-25 19:43:20|7386.4|7383.6|7386.3|7383.5|7386.4|7383.6|7386.3|7383.5|0
1624650210000|2021-06-25 19:43:30|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.3|7383.5|1
1624650220000|2021-06-25 19:43:40|7386.3|7383.5|7386.4|7383.6|7386.4|7383.6|7386.3|7383.5|1
1624650230000|2021-06-25 19:43:50|7386.3|7383.5|7385.4|7382.6|7386.3|7383.5|7385.4|7382.6|9
1624650240000|2021-06-25 19:44:00|7385.8|7383|7385.4|7382.6|7386.3|7383.5|7385.4|7382.6|10
1624650310000|2021-06-25 19:45:10|||||||||1
1624650320000|2021-06-25 19:45:20|||||||||1
1624650330000|2021-06-25 19:45:30|||||||||1
1624650340000|2021-06-25 19:45:40|||||||||4
1624650360000|2021-06-25 19:46:00|||||||||1
1624650370000|2021-06-25 19:46:10|||||||||7
1624650380000|2021-06-25 19:46:20|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|17
1624650390000|2021-06-25 19:46:30|||||||||4
1624650400000|2021-06-25 19:46:40|||||||||1
1624650410000|2021-06-25 19:46:50|7385.5|7382.7|7386.4|7383.6|7387.2|7384.4|7385.4|7382.6|37
1624650420000|2021-06-25 19:47:00|||||||||12
1624650430000|2021-06-25 19:47:10|7386.3|7383.5|7386.3|7383.5|7386.4|7383.6|7386.3|7383.5|1
1624650440000|2021-06-25 19:47:20|7386.2|7383.4|7386.3|7383.5|7386.3|7383.5|7386.2|7383.4|2
1624650450000|2021-06-25 19:47:30|7386.4|7383.6|7386.3|7383.5|7386.4|7383.6|7386.3|7383.5|5
1624650460000|2021-06-25 19:47:40|7386.4|7383.6|7387.2|7384.4|7387.2|7384.4|7386.3|7383.5|15
1624650470000|2021-06-25 19:47:50|7386.4|7383.6|7386.3|7383.5|7386.4|7383.6|7386.3|7383.5|49
1624650480000|2021-06-25 19:48:00|7386.2|7383.4|7385.4|7382.6|7386.2|7383.4|7385.4|7382.6|7
1624650490000|2021-06-25 19:48:10|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|35
1624650500000|2021-06-25 19:48:20|7385.3|7382.5|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|4
1624650510000|2021-06-25 19:48:30|7385.4|7382.6|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|2
1624650520000|2021-06-25 19:48:40|7385.2|7382.4|7385.3|7382.5|7385.3|7382.5|7385.2|7382.4|2
1624650530000|2021-06-25 19:48:50|7385.4|7382.6|7386.2|7383.4|7386.2|7383.4|7385.4|7382.6|3
1624650540000|2021-06-25 19:49:00|7385.4|7382.6|7385.3|7382.5|7385.8|7383|7385.3|7382.5|4
1624650550000|2021-06-25 19:49:10|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|0
1624650570000|2021-06-25 19:49:30|7385.2|7382.4|7385.3|7382.5|7385.4|7382.6|7385.2|7382.4|21
1624650580000|2021-06-25 19:49:40|7385.4|7382.6|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|9
1624650590000|2021-06-25 19:49:50|7385.2|7382.4|7384.4|7381.6|7385.2|7382.4|7384.4|7381.6|96
1624650600000|2021-06-25 19:50:00|7384.8|7382|7385.4|7382.6|7385.4|7382.6|7384.8|7382|20
1624650620000|2021-06-25 19:50:20|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|12
1624650630000|2021-06-25 19:50:30|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|1
1624650640000|2021-06-25 19:50:40|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|0
1624650650000|2021-06-25 19:50:50|7384.9|7382.1|7384.8|7382|7385.3|7382.5|7384.8|7382|21
1624650660000|2021-06-25 19:51:00|7384.4|7381.6|7384.4|7381.6|7384.8|7382|7384.4|7381.6|0
1624650680000|2021-06-25 19:51:20|7385.2|7382.4|7385.4|7382.6|7386.4|7383.6|7385.2|7382.4|57
1624650690000|2021-06-25 19:51:30|||||||||2
1624650700000|2021-06-25 19:51:40|||||||||4
1624650720000|2021-06-25 19:52:00|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|33
1624650740000|2021-06-25 19:52:20|||||||||2
1624650750000|2021-06-25 19:52:30|7386.2|7383.4|7387.3|7384.5|7387.4|7384.6|7386.2|7383.4|31
1624650760000|2021-06-25 19:52:40|7387.4|7384.6|7387.3|7384.5|7387.4|7384.6|7387.2|7384.4|2
1624650770000|2021-06-25 19:52:50|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.3|7384.5|0
1624650780000|2021-06-25 19:53:00|7386.4|7383.6|7386.3|7383.5|7386.8|7384|7386.3|7383.5|17
1624650790000|2021-06-25 19:53:10|7386.4|7383.6|7387.4|7384.6|7387.4|7384.6|7386.4|7383.6|9
1624650800000|2021-06-25 19:53:20|7387.2|7384.4|7387.4|7384.6|7387.4|7384.6|7387.2|7384.4|1
1624650810000|2021-06-25 19:53:30|7387.3|7384.5|7387.3|7384.5|7387.4|7384.6|7386.9|7384.1|4
1624650820000|2021-06-25 19:53:40|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|0
1624650830000|2021-06-25 19:53:50|7387.5|7384.7|7387.4|7384.6|7387.5|7384.7|7387.3|7384.5|1
1624650840000|2021-06-25 19:54:00|7388.2|7385.4|7387.8|7385|7388.2|7385.4|7387.8|7385|24
1624650850000|2021-06-25 19:54:10|7388.2|7385.4|7387.4|7384.6|7388.2|7385.4|7387.4|7384.6|7
1624650860000|2021-06-25 19:54:20|||||||||8
1624650870000|2021-06-25 19:54:30|7388.2|7385.4|7387.4|7384.6|7388.2|7385.4|7387.4|7384.6|23
1624650880000|2021-06-25 19:54:40|||||||||1
1624650890000|2021-06-25 19:54:50|7387.8|7385|7387.4|7384.6|7387.8|7385|7387.4|7384.6|17
1624650900000|2021-06-25 19:55:00|7388.2|7385.4|7387.4|7384.6|7388.3|7385.5|7387.4|7384.6|24
1624650910000|2021-06-25 19:55:10|7388.4|7385.6|7388.3|7385.5|7388.4|7385.6|7388.3|7385.5|21
1624650920000|2021-06-25 19:55:20|7388.4|7385.6|7388.3|7385.5|7388.4|7385.6|7388.3|7385.5|1
1624650930000|2021-06-25 19:55:30|7388.4|7385.6|7388.4|7385.6|7388.8|7386|7388.3|7385.5|49
1624650940000|2021-06-25 19:55:40|7388.3|7385.5|7388.4|7385.6|7388.4|7385.6|7388.3|7385.5|7
1624650950000|2021-06-25 19:55:50|||||||||1
1624650960000|2021-06-25 19:56:00|7388.8|7386|7388.4|7385.6|7388.8|7386|7388.4|7385.6|3
1624650970000|2021-06-25 19:56:10|7388.8|7386|7388.8|7386|7389.2|7386.4|7388.4|7385.6|30
1624650980000|2021-06-25 19:56:20|7389.3|7386.5|7388.4|7385.6|7389.3|7386.5|7388.4|7385.6|4
1624650990000|2021-06-25 19:56:30|||||||||6
1624651000000|2021-06-25 19:56:40|7388.8|7386|7388.8|7386|7388.9|7386.1|7388.8|7386|2
1624651010000|2021-06-25 19:56:50|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|2
1624651020000|2021-06-25 19:57:00|||||||||9
1624651030000|2021-06-25 19:57:10|||||||||6
1624651040000|2021-06-25 19:57:20|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.2|7385.4|14
1624651050000|2021-06-25 19:57:30|7388.4|7385.6|7388.3|7385.5|7388.4|7385.6|7388.2|7385.4|7
1624651060000|2021-06-25 19:57:40|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|2
1624651070000|2021-06-25 19:57:50|7388.8|7386|7388.4|7385.6|7388.8|7386|7388.4|7385.6|15
1624651080000|2021-06-25 19:58:00|7388.3|7385.5|7388.4|7385.6|7388.4|7385.6|7388.3|7385.5|25
1624651090000|2021-06-25 19:58:10|7388.3|7385.5|7388.4|7385.6|7388.4|7385.6|7388.3|7385.5|2
1624651100000|2021-06-25 19:58:20|7388.3|7385.5|7388.3|7385.5|7388.4|7385.6|7388.3|7385.5|1
1624651110000|2021-06-25 19:58:30|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|1
1624651120000|2021-06-25 19:58:40|7388.3|7385.5|7388.4|7385.6|7388.4|7385.6|7388.3|7385.5|2
1624651130000|2021-06-25 19:58:50|||||||||4
1624651140000|2021-06-25 19:59:00|7388.3|7385.5|7388.4|7385.6|7388.4|7385.6|7388.3|7385.5|8
1624651150000|2021-06-25 19:59:10|7388.3|7385.5|7388.4|7385.6|7388.4|7385.6|7388.2|7385.4|0
1624651160000|2021-06-25 19:59:20|||||||||6
1624651170000|2021-06-25 19:59:30|7388.3|7385.5|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|21
1624651180000|2021-06-25 19:59:40|7388.2|7385.4|7388.3|7385.5|7388.3|7385.5|7388.2|7385.4|74
1624651190000|2021-06-25 19:59:50|7388.4|7385.6|7387.3|7384.5|7388.4|7385.6|7386.3|7383.5|35
1624651200000|2021-06-25 20:00:00|7387.4|7384.6|7387.3|7384.5|7387.4|7384.6|7386.4|7383.6|46
1624651210000|2021-06-25 20:00:10|||||||||5
1624651220000|2021-06-25 20:00:20|7387.4|7384.6|7387.4|7384.6|7388.3|7385.5|7387.3|7384.5|31
1624651230000|2021-06-25 20:00:30|7387.8|7385|7388.4|7385.6|7388.8|7386|7387.8|7385|37
1624651240000|2021-06-25 20:00:40|||||||||1
1624651250000|2021-06-25 20:00:50|7387.5|7384.7|7388.4|7385.6|7388.4|7385.6|7387.5|7384.7|44
1624651260000|2021-06-25 20:01:00|7388|7385.2|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|13
1624651270000|2021-06-25 20:01:10|||||||||1
1624651280000|2021-06-25 20:01:20|7388.2|7385.4|7387.4|7384.6|7388.2|7385.4|7387.4|7384.6|7
1624651320000|2021-06-25 20:02:00|||||||||1
1624651340000|2021-06-25 20:02:20|7387.3|7384.5|7387.4|7384.6|7387.4|7384.6|7387.3|7384.5|1
1624651350000|2021-06-25 20:02:30|7388.2|7385.4|7388.3|7385.5|7388.4|7385.6|7388.2|7385.4|6
1624651360000|2021-06-25 20:02:40|7387.9|7385.1|7388.3|7385.5|7388.3|7385.5|7387.8|7385|13
1624651380000|2021-06-25 20:03:00|7388.2|7385.4|7388.3|7385.5|7388.3|7385.5|7388.2|7385.4|3
1624651390000|2021-06-25 20:03:10|7387.5|7384.7|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|19
1624651400000|2021-06-25 20:03:20|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7387.8|7385|4
1624651410000|2021-06-25 20:03:30|||||||||3
1624651420000|2021-06-25 20:03:40|||||||||1
1624651430000|2021-06-25 20:03:50|7388.2|7385.4|7387.4|7384.6|7388.2|7385.4|7387.4|7384.6|13
1624651480000|2021-06-25 20:04:40|||||||||1
1624651490000|2021-06-25 20:04:50|7387.8|7385|7387.4|7384.6|7388.2|7385.4|7387.4|7384.6|6
1624651510000|2021-06-25 20:05:10|||||||||2
1624651520000|2021-06-25 20:05:20|||||||||3
1624651540000|2021-06-25 20:05:40|||||||||2
1624651560000|2021-06-25 20:06:00|7387.3|7384.5|7386.4|7383.6|7387.3|7384.5|7386.4|7383.6|12
1624651570000|2021-06-25 20:06:10|||||||||1
1624651580000|2021-06-25 20:06:20|||||||||1
1624651590000|2021-06-25 20:06:30|||||||||1
1624651610000|2021-06-25 20:06:50|||||||||1
1624651620000|2021-06-25 20:07:00|7386.3|7383.5|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|29
1624651630000|2021-06-25 20:07:10|||||||||6
1624651640000|2021-06-25 20:07:20|||||||||1
1624651650000|2021-06-25 20:07:30|7385.9|7383.1|7385.4|7382.6|7386.3|7383.5|7385.4|7382.6|9
1624651670000|2021-06-25 20:07:50|||||||||2
1624651680000|2021-06-25 20:08:00|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|0
1624651690000|2021-06-25 20:08:10|7385.4|7382.6|7384.4|7381.6|7385.4|7382.6|7384.4|7381.6|15
1624651700000|2021-06-25 20:08:20|||||||||2
1624651710000|2021-06-25 20:08:30|||||||||2
1624651720000|2021-06-25 20:08:40|||||||||1
1624651730000|2021-06-25 20:08:50|7385.2|7382.4|7385.3|7382.5|7385.3|7382.5|7385.2|7382.4|16
1624651740000|2021-06-25 20:09:00|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|18
1624651750000|2021-06-25 20:09:10|||||||||3
1624651760000|2021-06-25 20:09:20|||||||||12
1624651770000|2021-06-25 20:09:30|||||||||1
1624651790000|2021-06-25 20:09:50|||||||||22
1624651800000|2021-06-25 20:10:00|||||||||9
1624651810000|2021-06-25 20:10:10|7384.9|7382.1|7385.4|7382.6|7385.4|7382.6|7384.9|7382.1|17
1624651850000|2021-06-25 20:10:50|7385.3|7382.5|7386.3|7383.5|7386.3|7383.5|7385.3|7382.5|6
1624651870000|2021-06-25 20:11:10|||||||||3
1624651890000|2021-06-25 20:11:30|||||||||2
1624651900000|2021-06-25 20:11:40|||||||||6
1624651910000|2021-06-25 20:11:50|7386.8|7384|7386.3|7383.5|7387.3|7384.5|7386.3|7383.5|8
1624651920000|2021-06-25 20:12:00|7385.5|7382.7|7384.3|7381.5|7385.5|7382.7|7384.3|7381.5|41
1624651930000|2021-06-25 20:12:10|||||||||6
1624651940000|2021-06-25 20:12:20|||||||||3
1624651950000|2021-06-25 20:12:30|||||||||1
1624651970000|2021-06-25 20:12:50|||||||||4
1624651980000|2021-06-25 20:13:00|||||||||6
1624651990000|2021-06-25 20:13:10|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|8
1624652000000|2021-06-25 20:13:20|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7
1624652030000|2021-06-25 20:13:50|||||||||1
1624652060000|2021-06-25 20:14:20|||||||||6
1624652070000|2021-06-25 20:14:30|||||||||4
1624652090000|2021-06-25 20:14:50|7384.8|7382|7384.8|7382|7384.8|7382|7384.3|7381.5|8
1624652100000|2021-06-25 20:15:00|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|2
1624652120000|2021-06-25 20:15:20|||||||||2
1624652130000|2021-06-25 20:15:30|||||||||1
1624652140000|2021-06-25 20:15:40|||||||||1
1624652150000|2021-06-25 20:15:50|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|8
1624652170000|2021-06-25 20:16:10|||||||||1
1624652180000|2021-06-25 20:16:20|7383.8|7381|7383.3|7380.5|7383.8|7381|7383.3|7380.5|9
1624652190000|2021-06-25 20:16:30|||||||||4
1624652200000|2021-06-25 20:16:40|||||||||6
1624652210000|2021-06-25 20:16:50|||||||||6
1624652220000|2021-06-25 20:17:00|7382.3|7379.5|7383.3|7380.5|7383.3|7380.5|7382.3|7379.5|22
1624652230000|2021-06-25 20:17:10|7382.4|7379.6|7382.3|7379.5|7382.4|7379.6|7382.3|7379.5|1
1624652240000|2021-06-25 20:17:20|||||||||2
1624652250000|2021-06-25 20:17:30|7382.8|7380|7383.3|7380.5|7383.3|7380.5|7382.8|7380|11
1624652270000|2021-06-25 20:17:50|||||||||1
1624652280000|2021-06-25 20:18:00|7382.4|7379.6|7382.3|7379.5|7382.4|7379.6|7382.3|7379.5|48
1624652290000|2021-06-25 20:18:10|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.3|7379.5|3
1624652310000|2021-06-25 20:18:30|7383.3|7380.5|7384.3|7381.5|7385.2|7382.4|7383.3|7380.5|16
1624652320000|2021-06-25 20:18:40|||||||||6
1624652330000|2021-06-25 20:18:50|7383.8|7381|7384.3|7381.5|7384.3|7381.5|7383.8|7381|6
1624652340000|2021-06-25 20:19:00|7383.5|7380.7|7383.3|7380.5|7383.5|7380.7|7382.3|7379.5|47
1624652350000|2021-06-25 20:19:10|7384.3|7381.5|7384.2|7381.4|7384.3|7381.5|7384.2|7381.4|10
1624652360000|2021-06-25 20:19:20|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|0
1624652370000|2021-06-25 20:19:30|||||||||3
1624652380000|2021-06-25 20:19:40|7385.2|7382.4|7385.3|7382.5|7385.3|7382.5|7385.2|7382.4|3
1624652400000|2021-06-25 20:20:00|7384.5|7381.7|7384.3|7381.5|7384.5|7381.7|7384.3|7381.5|7
1624652430000|2021-06-25 20:20:30|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|0
1624652440000|2021-06-25 20:20:40|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|5
1624652450000|2021-06-25 20:20:50|7383.7|7380.9|7383.8|7381|7383.8|7381|7383.7|7380.9|0
1624652460000|2021-06-25 20:21:00|7383.7|7380.9|7384.8|7382|7384.8|7382|7383.7|7380.9|12
1624652490000|2021-06-25 20:21:30|7385.3|7382.5|7384.2|7381.4|7385.3|7382.5|7384.2|7381.4|3
1624652500000|2021-06-25 20:21:40|7383.3|7380.5|7384.2|7381.4|7384.2|7381.4|7383.3|7380.5|11
1624652510000|2021-06-25 20:21:50|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|0
1624652520000|2021-06-25 20:22:00|7383.5|7380.7|7383.3|7380.5|7383.5|7380.7|7383.3|7380.5|8
1624652540000|2021-06-25 20:22:20|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|6
1624652550000|2021-06-25 20:22:30|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|9
1624652560000|2021-06-25 20:22:40|7382.4|7379.6|7382.8|7380|7383.2|7380.4|7382.4|7379.6|8
1624652570000|2021-06-25 20:22:50|7382.2|7379.4|7382.3|7379.5|7382.8|7380|7382.2|7379.4|19
1624652580000|2021-06-25 20:23:00|7382.2|7379.4|7382.2|7379.4|7382.3|7379.5|7382.2|7379.4|1
1624652600000|2021-06-25 20:23:20|7383.1|7380.3|7383.2|7380.4|7383.2|7380.4|7383.1|7380.3|6
1624652610000|2021-06-25 20:23:30|7383.3|7380.5|7383.2|7380.4|7383.3|7380.5|7383.2|7380.4|6
1624652620000|2021-06-25 20:23:40|7383.3|7380.5|7383.2|7380.4|7383.3|7380.5|7383.2|7380.4|3
1624652630000|2021-06-25 20:23:50|7383.3|7380.5|7384.2|7381.4|7384.2|7381.4|7383.3|7380.5|6
1624652640000|2021-06-25 20:24:00|7384.3|7381.5|7384.2|7381.4|7384.3|7381.5|7384.2|7381.4|1
1624652650000|2021-06-25 20:24:10|7384.3|7381.5|7385.2|7382.4|7385.2|7382.4|7384.3|7381.5|9
1624652690000|2021-06-25 20:24:50|7385.3|7382.5|7385.2|7382.4|7385.3|7382.5|7385.1|7382.3|2
1624652700000|2021-06-25 20:25:00|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|0
1624652710000|2021-06-25 20:25:10|7384.3|7381.5|7384.7|7381.9|7384.7|7381.9|7384.3|7381.5|6
1624652740000|2021-06-25 20:25:40|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|1
1624652760000|2021-06-25 20:26:00|7385.2|7382.4|7385.1|7382.3|7385.2|7382.4|7385.1|7382.3|1
1624652770000|2021-06-25 20:26:10|||||||||1
1624652810000|2021-06-25 20:26:50|7384.7|7381.9|7384.2|7381.4|7384.7|7381.9|7384.2|7381.4|7
1624652820000|2021-06-25 20:27:00|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|16
1624652840000|2021-06-25 20:27:20|7383.3|7380.5|7383.2|7380.4|7383.3|7380.5|7383.2|7380.4|1
1624652850000|2021-06-25 20:27:30|||||||||2
1624652880000|2021-06-25 20:28:00|||||||||1
1624652890000|2021-06-25 20:28:10|||||||||1
1624652910000|2021-06-25 20:28:30|||||||||1
1624652920000|2021-06-25 20:28:40|7383.3|7380.5|7384.1|7381.3|7384.1|7381.3|7383.3|7380.5|3
1624652930000|2021-06-25 20:28:50|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|0
1624652950000|2021-06-25 20:29:10|||||||||2
1624652970000|2021-06-25 20:29:30|7384.3|7381.5|7384.2|7381.4|7384.3|7381.5|7384.2|7381.4|8
1624652980000|2021-06-25 20:29:40|7384.3|7381.5|7385.2|7382.4|7385.3|7382.5|7384.3|7381.5|10
1624652990000|2021-06-25 20:29:50|7385.3|7382.5|7385.2|7382.4|7385.3|7382.5|7385.2|7382.4|2
1624653000000|2021-06-25 20:30:00|7385.3|7382.5|7386.1|7383.3|7386.1|7383.3|7385.2|7382.4|11
1624653010000|2021-06-25 20:30:10|7385.3|7382.5|7385.2|7382.4|7385.3|7382.5|7385.2|7382.4|3
1624653020000|2021-06-25 20:30:20|7384.7|7381.9|7385.2|7382.4|7385.2|7382.4|7384.7|7381.9|14
1624653030000|2021-06-25 20:30:30|7385.3|7382.5|7386.2|7383.4|7386.7|7383.9|7385.3|7382.5|58
1624653040000|2021-06-25 20:30:40|7385.4|7382.6|7386.2|7383.4|7386.2|7383.4|7385.3|7382.5|14
1624653050000|2021-06-25 20:30:50|||||||||4
1624653060000|2021-06-25 20:31:00|||||||||3
1624653070000|2021-06-25 20:31:10|||||||||4
1624653080000|2021-06-25 20:31:20|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7386.6|7383.8|5
1624653090000|2021-06-25 20:31:30|7386.7|7383.9|7386.2|7383.4|7386.7|7383.9|7386.1|7383.3|8
1624653100000|2021-06-25 20:31:40|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7386.2|7383.4|11
1624653110000|2021-06-25 20:31:50|||||||||2
1624653120000|2021-06-25 20:32:00|7386.3|7383.5|7386.6|7383.8|7386.6|7383.8|7386.3|7383.5|23
1624653130000|2021-06-25 20:32:10|7386.2|7383.4|7386.6|7383.8|7386.6|7383.8|7386.2|7383.4|2
1624653140000|2021-06-25 20:32:20|||||||||12
1624653150000|2021-06-25 20:32:30|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.1|7383.3|4
1624653160000|2021-06-25 20:32:40|7386.6|7383.8|7386.2|7383.4|7386.6|7383.8|7386.2|7383.4|12
1624653170000|2021-06-25 20:32:50|7386.1|7383.3|7386.2|7383.4|7386.2|7383.4|7386.1|7383.3|0
1624653180000|2021-06-25 20:33:00|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|4
1624653190000|2021-06-25 20:33:10|7385.7|7382.9|7385.6|7382.8|7385.7|7382.9|7385.2|7382.4|3
1624653220000|2021-06-25 20:33:40|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|9
1624653230000|2021-06-25 20:33:50|7386.3|7383.5|7386.6|7383.8|7387.1|7384.3|7386.2|7383.4|12
1624653240000|2021-06-25 20:34:00|7387|7384.2|7386.6|7383.8|7387.1|7384.3|7386.2|7383.4|2
1624653250000|2021-06-25 20:34:10|7387|7384.2|7387.1|7384.3|7387.1|7384.3|7386.6|7383.8|3
1624653290000|2021-06-25 20:34:50|7386.6|7383.8|7386.1|7383.3|7386.6|7383.8|7386.1|7383.3|7
1624653300000|2021-06-25 20:35:00|7386.5|7383.7|7387.1|7384.3|7387.1|7384.3|7386.2|7383.4|15
1624653310000|2021-06-25 20:35:10|||||||||15
1624653320000|2021-06-25 20:35:20|||||||||1
1624653330000|2021-06-25 20:35:30|7387|7384.2|7386.7|7383.9|7387|7384.2|7386.6|7383.8|5
1624653340000|2021-06-25 20:35:40|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|0
1624653360000|2021-06-25 20:36:00|||||||||3
1624653370000|2021-06-25 20:36:10|||||||||3
1624653380000|2021-06-25 20:36:20|||||||||1
1624653390000|2021-06-25 20:36:30|7388|7385.2|7387.1|7384.3|7388.1|7385.3|7387.1|7384.3|13
1624653400000|2021-06-25 20:36:40|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.1|7384.3|0
1624653410000|2021-06-25 20:36:50|7387.6|7384.8|7387.6|7384.8|7388|7385.2|7387.1|7384.3|4
1624653420000|2021-06-25 20:37:00|7388.1|7385.3|7389.1|7386.3|7389.1|7386.3|7387.2|7384.4|52
1624653430000|2021-06-25 20:37:10|7389.7|7386.9|7389.7|7386.9|7390.1|7387.3|7389.3|7386.5|18
1624653440000|2021-06-25 20:37:20|7390.1|7387.3|7389.7|7386.9|7390.1|7387.3|7389.7|7386.9|7
1624653450000|2021-06-25 20:37:30|7389.3|7386.5|7389.7|7386.9|7389.7|7386.9|7389.3|7386.5|5
1624653470000|2021-06-25 20:37:50|7389.3|7386.5|7389.3|7386.5|7390.1|7387.3|7389.3|7386.5|7
1624653480000|2021-06-25 20:38:00|7389.2|7386.4|7390.2|7387.4|7390.3|7387.5|7389.2|7386.4|4
1624653490000|2021-06-25 20:38:10|7390.1|7387.3|7389.3|7386.5|7390.1|7387.3|7389.3|7386.5|7
1624653500000|2021-06-25 20:38:20|7389.7|7386.9|7389.2|7386.4|7389.7|7386.9|7389.2|7386.4|1
1624653510000|2021-06-25 20:38:30|7389.1|7386.3|7389.2|7386.4|7389.3|7386.5|7389.1|7386.3|1
1624653520000|2021-06-25 20:38:40|7389.7|7386.9|7389.6|7386.8|7389.7|7386.9|7389.6|7386.8|8
1624653530000|2021-06-25 20:38:50|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|0
1624653540000|2021-06-25 20:39:00|7389.6|7386.8|7389.2|7386.4|7389.6|7386.8|7389.2|7386.4|1
1624653550000|2021-06-25 20:39:10|7389.1|7386.3|7389.2|7386.4|7389.2|7386.4|7389.1|7386.3|0
1624653560000|2021-06-25 20:39:20|7389.3|7386.5|7389.2|7386.4|7389.7|7386.9|7388.4|7385.6|20
1624653570000|2021-06-25 20:39:30|7389.6|7386.8|7388.8|7386|7389.7|7386.9|7388.3|7385.5|9
1624653580000|2021-06-25 20:39:40|7389.2|7386.4|7388.8|7386|7389.2|7386.4|7388.8|7386|9
1624653590000|2021-06-25 20:39:50|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|1
1624653600000|2021-06-25 20:40:00|7388.7|7385.9|7388.2|7385.4|7389.2|7386.4|7387.8|7385|36
1624653610000|2021-06-25 20:40:10|7387.8|7385|7387.3|7384.5|7387.8|7385|7387.3|7384.5|7
1624653620000|2021-06-25 20:40:20|||||||||15
1624653640000|2021-06-25 20:40:40|||||||||3
1624653650000|2021-06-25 20:40:50|||||||||3
1624653680000|2021-06-25 20:41:20|7389|7385|7389.3|7386.5|7389.3|7386.5|7388.3|7385|22
1624653690000|2021-06-25 20:41:30|7388.8|7386|7388.8|7386|7389.2|7386.4|7388.8|7386|8
1624653700000|2021-06-25 20:41:40|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|2
1624653710000|2021-06-25 20:41:50|||||||||1
1624653720000|2021-06-25 20:42:00|||||||||4
1624653730000|2021-06-25 20:42:10|||||||||2
1624653740000|2021-06-25 20:42:20|||||||||1
1624653760000|2021-06-25 20:42:40|7388.2|7385.4|7387.8|7385|7388.2|7385.4|7387.8|7385|10
1624653780000|2021-06-25 20:43:00|7387.7|7384.9|7388.2|7385.4|7388.2|7385.4|7387.3|7384.5|13
1624653790000|2021-06-25 20:43:10|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|1
1624653800000|2021-06-25 20:43:20|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7387.8|7385|1
1624653820000|2021-06-25 20:43:40|7387.4|7384.6|7387.3|7384.5|7387.4|7384.6|7387.3|7384.5|10
1624653830000|2021-06-25 20:43:50|||||||||4
1624653870000|2021-06-25 20:44:30|7386.8|7384|7387.3|7384.5|7387.3|7384.5|7386.8|7384|19
1624653880000|2021-06-25 20:44:40|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|2
1624653890000|2021-06-25 20:44:50|7388.2|7385.4|7389.3|7386.5|7389.3|7386.5|7387.9|7385.1|23
1624653900000|2021-06-25 20:45:00|7388.4|7385.6|7389.6|7386.8|7389.6|7386.8|7388.3|7385.5|31
1624653910000|2021-06-25 20:45:10|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.1|7386.3|13
1624653920000|2021-06-25 20:45:20|7388.7|7385.9|7388.2|7385.4|7388.7|7385.9|7388.2|7385.4|4
1624653930000|2021-06-25 20:45:30|||||||||2
1624653940000|2021-06-25 20:45:40|||||||||5
1624653950000|2021-06-25 20:45:50|||||||||2
1624653960000|2021-06-25 20:46:00|7387.8|7385|7390.2|7387.4|7390.3|7387.5|7387.3|7384.5|159
1624653970000|2021-06-25 20:46:10|7390.1|7387.3|7389.7|7386.9|7390.1|7387.3|7389.7|7386.9|15
1624653980000|2021-06-25 20:46:20|||||||||1
1624653990000|2021-06-25 20:46:30|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|2
1624654000000|2021-06-25 20:46:40|7388.7|7385.9|7388.2|7385.4|7388.7|7385.9|7388.2|7385.4|20
1624654010000|2021-06-25 20:46:50|7388.1|7385.3|7388.2|7385.4|7388.2|7385.4|7388.1|7385.3|2
1624654020000|2021-06-25 20:47:00|7388.1|7385.3|7387.3|7384.5|7388.1|7385.3|7387.3|7384.5|6
1624654030000|2021-06-25 20:47:10|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|6
1624654040000|2021-06-25 20:47:20|||||||||3
1624654050000|2021-06-25 20:47:30|7387.3|7384.5|7388.2|7385.4|7388.2|7385.4|7387.3|7384.5|7
1624654070000|2021-06-25 20:47:50|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|0
1624831200000|2021-06-27 22:00:00|7386|7383.2|7386|7383.2|7386.4|7383.6|7385.8|7382.1|8
1624831210000|2021-06-27 22:00:10|7385.9|7383.1|7384.5|7381.7|7387.5|7384.7|7384.5|7381.7|69
1624831220000|2021-06-27 22:00:20|7384.6|7381.8|7385.1|7382.3|7387.4|7384.6|7384.5|7381.7|55
1624831230000|2021-06-27 22:00:30|7384.8|7382|7382.6|7379.8|7384.9|7382.1|7382.6|7379.8|24
1624831240000|2021-06-27 22:00:40|7383|7380.2|7385.5|7382.7|7385.5|7382.7|7382.6|7379.8|20
1624831250000|2021-06-27 22:00:50|7385.1|7382.3|7386|7383.2|7386|7383.2|7385.1|7382.3|20
1624831260000|2021-06-27 22:01:00|7385.9|7383.1|7385.1|7382.3|7386|7383.2|7384.6|7381.8|38
1624831270000|2021-06-27 22:01:10|7384.8|7382|7385.1|7382.3|7385.2|7382.3|7384|7381.2|18
1624831280000|2021-06-27 22:01:20|7385.4|7381.4|7384.1|7381.3|7385.4|7381.4|7384|7381.2|11
1624831290000|2021-06-27 22:01:30|7384.5|7381.7|7384.6|7381.8|7385.1|7382.3|7384.5|7381.7|8
1624831300000|2021-06-27 22:01:40|||||||||1
1624831310000|2021-06-27 22:01:50|||||||||4
1624831320000|2021-06-27 22:02:00|7384.9|7382.1|7384.6|7381.8|7385.6|7382.8|7384.1|7381.3|32
1624831330000|2021-06-27 22:02:10|7383.6|7380.8|7384.1|7381.3|7385.1|7381.7|7383.6|7380.8|4
1624831340000|2021-06-27 22:02:20|7384.5|7381.7|7384.6|7381.8|7384.6|7381.8|7384.5|7381.7|3
1624831350000|2021-06-27 22:02:30|7385.1|7382.3|7384.6|7381.8|7385.1|7382.3|7384.6|7381.8|6
1624831360000|2021-06-27 22:02:40|7385.1|7382.3|7384.6|7381.8|7385.1|7382.3|7384.6|7381.8|1
1624831380000|2021-06-27 22:03:00|7384.8|7382|7385.5|7382.7|7385.6|7382.8|7384.6|7381.8|14
1624831390000|2021-06-27 22:03:10|7385.6|7382.8|7386.1|7383.3|7386.1|7383.3|7385.6|7382.8|0
1624831400000|2021-06-27 22:03:20|||||||||1
1624831420000|2021-06-27 22:03:40|7386|7383.2|7384.5|7381.7|7386.1|7383.3|7384.5|7381.7|11
1624831430000|2021-06-27 22:03:50|7383.5|7380.7|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|19
1624831440000|2021-06-27 22:04:00|7385|7382.2|7384.5|7381.7|7385.5|7382.7|7384.5|7381.7|8
1624831450000|2021-06-27 22:04:10|7384.6|7381.8|7385.5|7382.7|7385.5|7382.7|7384.6|7381.8|3
1624831460000|2021-06-27 22:04:20|||||||||3
1624831470000|2021-06-27 22:04:30|7385|7382.2|7384.5|7381.7|7385.5|7382.7|7384.5|7381.7|3
1624831480000|2021-06-27 22:04:40|7384.4|7381.6|7385.5|7382.7|7385.5|7382.7|7384.4|7381.6|29
1624831490000|2021-06-27 22:04:50|7386|7383.2|7385.4|7382.6|7386|7383.2|7385.4|7382.6|0
1624831500000|2021-06-27 22:05:00|7385.8|7383|7386.4|7383.6|7386.4|7383.6|7385.8|7383|7
1624831510000|2021-06-27 22:05:10|7386.6|7383.8|7387.9|7385.1|7388.1|7385.3|7386.4|7383.6|49
1624831520000|2021-06-27 22:05:20|7388.3|7385.5|7387.4|7384.6|7388.3|7385.5|7387.4|7384.6|6
1624831530000|2021-06-27 22:05:30|7387.6|7384.8|7388.4|7385.6|7388.4|7385.6|7387.6|7384.8|9
1624831540000|2021-06-27 22:05:40|7388.3|7385.5|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|4
1624831550000|2021-06-27 22:05:50|7388.4|7385.6|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|6
1624831560000|2021-06-27 22:06:00|7388.1|7385.3|7387.4|7384.6|7388.4|7385.6|7386.4|7383.6|28
1624831570000|2021-06-27 22:06:10|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|3
1624831580000|2021-06-27 22:06:20|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|8
1624831590000|2021-06-27 22:06:30|7385.8|7383|7386.5|7383.7|7386.5|7383.7|7385.6|7382.8|5
1624831600000|2021-06-27 22:06:40|7387.3|7384.5|7386.6|7383.8|7387.5|7384.7|7386.6|7383.8|21
1624831610000|2021-06-27 22:06:50|7386.5|7383.7|7386.6|7383.8|7387.5|7384.7|7386.5|7383.7|4
1624831620000|2021-06-27 22:07:00|7387|7384.2|7387.1|7384.3|7387.5|7384.7|7386.6|7383.8|13
1624831630000|2021-06-27 22:07:10|7386.6|7383.8|7387|7384.2|7387|7384.2|7386.5|7383.7|2
1624831640000|2021-06-27 22:07:20|7386.1|7383.3|7386.5|7383.7|7386.5|7383.7|7386.1|7383.3|16
1624831650000|2021-06-27 22:07:30|||||||||5
1624831660000|2021-06-27 22:07:40|7386.1|7383.3|7386.5|7383.7|7386.5|7383.7|7386.1|7383.3|4
1624831670000|2021-06-27 22:07:50|7386.7|7383.9|7386.6|7383.8|7386.7|7383.9|7386.6|7383.8|9
1624831680000|2021-06-27 22:08:00|||||||||3
1624831700000|2021-06-27 22:08:20|7387.4|7384.6|7386.6|7383.8|7387.5|7384.7|7386.6|7383.8|19
1624831710000|2021-06-27 22:08:30|7386.7|7383.9|7386.6|7383.8|7386.7|7383.9|7386.6|7383.8|5
1624831720000|2021-06-27 22:08:40|7387.1|7384.3|7386.6|7383.8|7387.1|7384.3|7386.6|7383.8|2
1624831730000|2021-06-27 22:08:50|7387.1|7384.3|7387.5|7384.7|7387.6|7384.8|7386.6|7383.8|11
1624831740000|2021-06-27 22:09:00|7387.4|7384.6|7386.6|7383.8|7387.5|7384.7|7386.6|7383.8|10
1624831750000|2021-06-27 22:09:10|||||||||1
1624831760000|2021-06-27 22:09:20|7386.2|7383.4|7386.6|7383.8|7386.6|7383.8|7386.2|7383.4|8
1624831770000|2021-06-27 22:09:30|7386|7383.2|7386.6|7383.8|7386.6|7383.8|7386|7383.2|16
1624831780000|2021-06-27 22:09:40|||||||||2
1624831790000|2021-06-27 22:09:50|7386.2|7383.4|7386.6|7383.8|7386.6|7383.8|7386.2|7383.4|5
1624831800000|2021-06-27 22:10:00|7385.9|7383.1|7386.6|7383.8|7386.6|7383.8|7385.9|7383.1|21
1624831810000|2021-06-27 22:10:10|||||||||5
1624831820000|2021-06-27 22:10:20|||||||||1
1624831850000|2021-06-27 22:10:50|7386.7|7383.9|7386.6|7383.8|7386.7|7383.9|7386.6|7383.8|1
1624831860000|2021-06-27 22:11:00|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7
1624831870000|2021-06-27 22:11:10|7388.6|7385.8|7390.5|7387.7|7390.5|7387.7|7388.6|7385.8|33
1624831880000|2021-06-27 22:11:20|7390.6|7387.8|7389.6|7386.8|7390.6|7387.8|7389.6|7386.8|7
1624831890000|2021-06-27 22:11:30|7389.5|7386.7|7389.6|7386.8|7389.6|7386.8|7389.5|7386.7|9
1624831910000|2021-06-27 22:11:50|||||||||1
1624831920000|2021-06-27 22:12:00|||||||||5
1624831930000|2021-06-27 22:12:10|||||||||4
1624831940000|2021-06-27 22:12:20|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|0
1624831950000|2021-06-27 22:12:30|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|1
1624831960000|2021-06-27 22:12:40|||||||||1
1624831980000|2021-06-27 22:13:00|7390.4|7387.6|7390.6|7387.8|7390.6|7387.8|7390.1|7387.3|16
1624831990000|2021-06-27 22:13:10|7389.6|7386.8|7389.6|7386.8|7390.6|7387.8|7388.6|7385.8|24
1624832000000|2021-06-27 22:13:20|7388.6|7385.8|7388.4|7385.6|7389.6|7386.8|7387.6|7384.8|22
1624832010000|2021-06-27 22:13:30|7388.6|7385.8|7387.6|7384.8|7388.6|7385.8|7387.6|7384.8|4
1624832020000|2021-06-27 22:13:40|7387.9|7385.1|7388.6|7385.8|7388.6|7385.8|7387.9|7385.1|2
1624832050000|2021-06-27 22:14:10|||||||||1
1624832070000|2021-06-27 22:14:30|||||||||2
1624832080000|2021-06-27 22:14:40|||||||||1
1624832100000|2021-06-27 22:15:00|7389.1|7386.3|7389.6|7386.8|7389.6|7386.8|7388.6|7385.8|10
1624832110000|2021-06-27 22:15:10|||||||||1
1624832120000|2021-06-27 22:15:20|7389.2|7386.4|7389.6|7386.8|7389.6|7386.8|7389.2|7386.4|3
1624832130000|2021-06-27 22:15:30|7388.6|7385.8|7389.6|7386.8|7389.6|7386.8|7388.6|7385.8|7
1624832140000|2021-06-27 22:15:40|||||||||3
1624832150000|2021-06-27 22:15:50|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|1
1624832160000|2021-06-27 22:16:00|7389.6|7386.8|7390.1|7387.3|7390.4|7387.6|7389.6|7386.8|6
1624832170000|2021-06-27 22:16:10|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|0
1624832180000|2021-06-27 22:16:20|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|1
1624832190000|2021-06-27 22:16:30|7389.7|7386.9|7390.6|7387.8|7390.6|7387.8|7389.6|7386.8|5
1624832200000|2021-06-27 22:16:40|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7
1624832210000|2021-06-27 22:16:50|7389.7|7386.9|7390.1|7387.3|7390.6|7387.8|7389.6|7386.8|2
1624832220000|2021-06-27 22:17:00|7389.6|7386.8|7390.6|7387.8|7390.6|7387.8|7389.6|7386.8|1
1624832230000|2021-06-27 22:17:10|7391.7|7388.9|7391.6|7388.8|7391.7|7388.9|7391.6|7388.8|18
1624832240000|2021-06-27 22:17:20|||||||||2
1624832250000|2021-06-27 22:17:30|7390.6|7387.8|7390.2|7387.4|7390.6|7387.8|7389.6|7386.8|17
1624832260000|2021-06-27 22:17:40|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|7389.6|7386.8|2
1624832280000|2021-06-27 22:18:00|7389.9|7387.1|7389.6|7386.8|7389.9|7387.1|7388.6|7385.8|17
1624832290000|2021-06-27 22:18:10|7388.9|7386.1|7388.6|7385.8|7389.6|7386.8|7388.6|7385.8|4
1624832310000|2021-06-27 22:18:30|7388.2|7385.4|7388.6|7385.8|7388.6|7385.8|7388.1|7385.3|6
1624832340000|2021-06-27 22:19:00|7388.9|7386.1|7389.1|7386.3|7389.6|7386.8|7388.6|7385.8|11
1624832350000|2021-06-27 22:19:10|7389.5|7386.7|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|2
1624832360000|2021-06-27 22:19:20|7389.5|7386.7|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|1
1624832370000|2021-06-27 22:19:30|7389.5|7386.7|7389.6|7386.8|7389.6|7386.8|7388.6|7385.8|6
1624832380000|2021-06-27 22:19:40|7388.7|7385.9|7388.6|7385.8|7389.6|7386.8|7388.6|7385.8|6
1624832410000|2021-06-27 22:20:10|||||||||1
1624832420000|2021-06-27 22:20:20|7388.7|7385.9|7389.1|7386.3|7389.6|7386.8|7388.7|7385.9|3
1624832430000|2021-06-27 22:20:30|7389.2|7386.4|7389.6|7386.8|7389.6|7386.8|7389.2|7386.4|6
1624832440000|2021-06-27 22:20:40|7389.2|7386.4|7389.5|7386.7|7389.6|7386.8|7389.1|7386.3|24
1624832450000|2021-06-27 22:20:50|7389.2|7386.4|7388.6|7385.8|7389.6|7386.8|7388.6|7385.8|3
1624832460000|2021-06-27 22:21:00|7389|7386.2|7389.1|7386.3|7389.1|7386.3|7388.7|7385.9|3
1624832470000|2021-06-27 22:21:10|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|0
1624832480000|2021-06-27 22:21:20|||||||||3
1624832490000|2021-06-27 22:21:30|7389.7|7386.9|7389.2|7386.4|7390.1|7387.3|7388.7|7385.9|6
1624832500000|2021-06-27 22:21:40|7389.6|7386.8|7389.1|7386.3|7389.6|7386.8|7388.6|7385.8|7
1624832510000|2021-06-27 22:21:50|7388.7|7385.9|7389.1|7386.3|7389.5|7386.7|7388.6|7385.8|3
1624832520000|2021-06-27 22:22:00|7389.6|7386.8|7389.1|7386.3|7389.6|7386.8|7388.6|7385.8|3
1624832530000|2021-06-27 22:22:10|7388.6|7385.8|7389.1|7386.3|7389.6|7386.8|7388.6|7385.8|3
1624832540000|2021-06-27 22:22:20|7388.7|7385.9|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|1
1624832550000|2021-06-27 22:22:30|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|0
1624832560000|2021-06-27 22:22:40|7389|7386.2|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|2
1624832570000|2021-06-27 22:22:50|||||||||1
1624832580000|2021-06-27 22:23:00|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7388.6|7385.8|4
1624832590000|2021-06-27 22:23:10|7389.5|7386.7|7388.6|7385.8|7389.6|7386.8|7388.6|7385.8|6
1624832600000|2021-06-27 22:23:20|7388.7|7385.9|7388.6|7385.8|7389.6|7386.8|7388.6|7385.8|5
1624832610000|2021-06-27 22:23:30|7388.8|7386|7389.6|7386.8|7389.6|7386.8|7388.6|7385.8|3
1624832620000|2021-06-27 22:23:40|7388.8|7386|7390.2|7387.4|7390.6|7387.8|7388.6|7385.8|11
1624832630000|2021-06-27 22:23:50|7390.6|7387.8|7389.7|7386.9|7390.6|7387.8|7389.7|7386.9|7
1624832640000|2021-06-27 22:24:00|||||||||1
1624832680000|2021-06-27 22:24:40|7389.6|7386.8|7388.6|7385.8|7389.6|7386.8|7388.6|7385.8|10
1624832700000|2021-06-27 22:25:00|7389.6|7386.8|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|6
1624832710000|2021-06-27 22:25:10|7389.5|7386.7|7389.6|7386.8|7389.6|7386.8|7388.6|7385.8|3
1624832720000|2021-06-27 22:25:20|7388.6|7385.8|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|2
1624832730000|2021-06-27 22:25:30|7388.7|7385.9|7388.6|7385.8|7388.7|7385.9|7388.6|7385.8|0
1624832740000|2021-06-27 22:25:40|||||||||1
1624832750000|2021-06-27 22:25:50|7389.1|7386.3|7389.6|7386.8|7389.6|7386.8|7389.1|7386.3|6
1624832760000|2021-06-27 22:26:00|||||||||1
1624832770000|2021-06-27 22:26:10|||||||||6
1624832790000|2021-06-27 22:26:30|||||||||1
1624832800000|2021-06-27 22:26:40|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|3
1624832810000|2021-06-27 22:26:50|7389.5|7386.7|7389.6|7386.8|7389.6|7386.8|7389.1|7386.3|0
1624832820000|2021-06-27 22:27:00|||||||||2
1624832830000|2021-06-27 22:27:10|||||||||2
1624832840000|2021-06-27 22:27:20|7389.5|7386.7|7389.6|7386.8|7389.6|7386.8|7389.1|7386.3|2
1624832870000|2021-06-27 22:27:50|||||||||1
1624832900000|2021-06-27 22:28:20|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|3
1624832910000|2021-06-27 22:28:30|7388.6|7385.8|7388.6|7385.8|7389.1|7386.3|7388.6|7385.8|3
1624832940000|2021-06-27 22:29:00|7387.8|7385|7387.6|7384.8|7387.8|7385|7387.6|7384.8|12
1624832960000|2021-06-27 22:29:20|||||||||3
1624832970000|2021-06-27 22:29:30|7386.7|7383.9|7386.6|7383.8|7386.7|7383.9|7385.8|7383|77
1624832980000|2021-06-27 22:29:40|7387.3|7384.5|7387.6|7384.8|7387.6|7384.8|7387.1|7384.3|12
1624832990000|2021-06-27 22:29:50|||||||||5
1624833000000|2021-06-27 22:30:00|||||||||5
1624833010000|2021-06-27 22:30:10|7387.2|7384.4|7387.6|7384.8|7387.6|7384.8|7386.6|7383.8|3
1624833020000|2021-06-27 22:30:20|7387.2|7384.4|7387.6|7384.8|7387.6|7384.8|7387.2|7384.4|5
1624833040000|2021-06-27 22:30:40|7388.1|7385.3|7388.6|7385.8|7388.6|7385.8|7388.1|7385.3|3
1624833050000|2021-06-27 22:30:50|||||||||4
1624833110000|2021-06-27 22:31:50|||||||||1
1624833120000|2021-06-27 22:32:00|7389|7386.2|7389.6|7386.8|7389.6|7386.8|7389|7386.2|30
1624833140000|2021-06-27 22:32:20|||||||||6
1624833170000|2021-06-27 22:32:50|7388.8|7386|7388.6|7385.8|7388.8|7386|7388.6|7385.8|5
1624833180000|2021-06-27 22:33:00|7389.3|7386.5|7389.1|7386.3|7389.5|7386.7|7389|7386.2|19
1624833190000|2021-06-27 22:33:10|7389.5|7386.7|7389.5|7386.7|7389.6|7386.8|7388.6|7385.8|5
1624833200000|2021-06-27 22:33:20|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|2
1624833210000|2021-06-27 22:33:30|||||||||1
1624833230000|2021-06-27 22:33:50|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389.1|7386.3|3
1624833240000|2021-06-27 22:34:00|||||||||3
1624833250000|2021-06-27 22:34:10|7389.1|7386.3|7388.6|7385.8|7389.1|7386.3|7388.6|7385.8|1
1624833260000|2021-06-27 22:34:20|||||||||1
1624833270000|2021-06-27 22:34:30|7388.7|7385.9|7389.5|7386.7|7389.5|7386.7|7388.7|7385.9|15
1624833280000|2021-06-27 22:34:40|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|2
1624833300000|2021-06-27 22:35:00|||||||||2
1624833310000|2021-06-27 22:35:10|7390.1|7387.3|7390.5|7387.7|7390.5|7387.7|7390.1|7387.3|2
1624833320000|2021-06-27 22:35:20|||||||||1
1624833330000|2021-06-27 22:35:30|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|1
1624833370000|2021-06-27 22:36:10|||||||||1
1624833390000|2021-06-27 22:36:30|7389.7|7386.9|7390.4|7387.6|7390.4|7387.6|7389.6|7386.8|2
1624833430000|2021-06-27 22:37:10|7390.1|7387.3|7390.4|7387.6|7390.4|7387.6|7389.7|7386.9|2
1624833440000|2021-06-27 22:37:20|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|1
1624833450000|2021-06-27 22:37:30|7389.9|7387.1|7390.4|7387.6|7390.4|7387.6|7389.9|7387.1|5
1624833460000|2021-06-27 22:37:40|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|9
1624833470000|2021-06-27 22:37:50|||||||||2
1624833480000|2021-06-27 22:38:00|7390.4|7387.6|7388.6|7385.8|7390.4|7387.6|7388.6|7385.8|4
1624833490000|2021-06-27 22:38:10|||||||||1
1624833500000|2021-06-27 22:38:20|7388.4|7385.6|7388.6|7385.8|7388.6|7385.8|7388.4|7385.6|2
1624833510000|2021-06-27 22:38:30|7388.4|7385.6|7389.6|7386.8|7389.6|7386.8|7388.4|7385.6|8
1624833520000|2021-06-27 22:38:40|7389.4|7386.6|7389.3|7386.5|7389.4|7386.6|7388.6|7385.8|14
1624833530000|2021-06-27 22:38:50|||||||||3
1624833540000|2021-06-27 22:39:00|7389.4|7386.6|7389.6|7386.8|7389.6|7386.8|7389.4|7386.6|2
1624833560000|2021-06-27 22:39:20|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|7390.4|7387.6|6
1624833570000|2021-06-27 22:39:30|||||||||2
1624833580000|2021-06-27 22:39:40|||||||||3
1624833600000|2021-06-27 22:40:00|||||||||3
1624833610000|2021-06-27 22:40:10|7390.7|7387.9|7390.6|7387.8|7391.4|7388.6|7390.6|7387.8|15
1624833620000|2021-06-27 22:40:20|||||||||2
1624833630000|2021-06-27 22:40:30|7390.2|7387.4|7390.1|7387.3|7390.4|7387.6|7389.4|7386.6|8
1624833640000|2021-06-27 22:40:40|7389.7|7386.9|7389.4|7386.6|7389.7|7386.9|7389.4|7386.6|1
1624833670000|2021-06-27 22:41:10|7389.6|7386.8|7386.6|7383.8|7389.6|7386.8|7385.6|7382.8|147
1624833690000|2021-06-27 22:41:30|7386.7|7383.9|7386.6|7383.8|7387.6|7384.8|7386.6|7383.8|3
1624833700000|2021-06-27 22:41:40|||||||||1
1624833720000|2021-06-27 22:42:00|7386.4|7383.6|7386.6|7383.8|7386.6|7383.8|7386.1|7383.3|2
1624833760000|2021-06-27 22:42:40|||||||||1
1624833800000|2021-06-27 22:43:20|||||||||1
1624833810000|2021-06-27 22:43:30|||||||||1
1624833820000|2021-06-27 22:43:40|7386.3|7383.5|7386.2|7383.4|7386.3|7383.5|7385.6|7382.8|2
1624833830000|2021-06-27 22:43:50|7385.8|7383|7385.6|7382.8|7385.8|7383|7385.6|7382.8|0
1624833840000|2021-06-27 22:44:00|||||||||5
1624833850000|2021-06-27 22:44:10|||||||||1
1624833860000|2021-06-27 22:44:20|||||||||1
1624833870000|2021-06-27 22:44:30|||||||||3
1624833880000|2021-06-27 22:44:40|7385.7|7382.9|7386.6|7383.8|7386.6|7383.8|7385.6|7382.8|5
1624833910000|2021-06-27 22:45:10|||||||||1
1624833930000|2021-06-27 22:45:30|||||||||1
1624833950000|2021-06-27 22:45:50|||||||||1
1624833980000|2021-06-27 22:46:20|||||||||1
1624833990000|2021-06-27 22:46:30|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|6
1624834020000|2021-06-27 22:47:00|7384.6|7381.8|7384.4|7381.6|7384.6|7381.8|7384.4|7381.6|7
1624834030000|2021-06-27 22:47:10|||||||||3
1624834040000|2021-06-27 22:47:20|7383.9|7381.1|7383.6|7380.8|7384.6|7381.8|7383.6|7380.8|31
1624834050000|2021-06-27 22:47:30|||||||||2
1624834060000|2021-06-27 22:47:40|7383.2|7380.4|7383.6|7380.8|7383.6|7380.8|7383.2|7380.4|8
1624834070000|2021-06-27 22:47:50|7383.2|7380.4|7383.6|7380.8|7383.6|7380.8|7383.2|7380.4|2
1624834080000|2021-06-27 22:48:00|||||||||2
1624834100000|2021-06-27 22:48:20|7383.7|7380.9|7385.6|7382.8|7385.6|7382.8|7383.6|7380.8|47
1624834110000|2021-06-27 22:48:30|7385.2|7382.4|7384.6|7381.8|7385.2|7382.4|7384.6|7381.8|7
1624834150000|2021-06-27 22:49:10|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|0
1624834160000|2021-06-27 22:49:20|||||||||5
1624834170000|2021-06-27 22:49:30|||||||||3
1624834180000|2021-06-27 22:49:40|||||||||1
1624834190000|2021-06-27 22:49:50|||||||||2
1624834200000|2021-06-27 22:50:00|7385.5|7382.7|7384.5|7381.7|7385.5|7382.7|7384.5|7381.7|6
1624834210000|2021-06-27 22:50:10|7383.8|7381|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|16
1624834240000|2021-06-27 22:50:40|||||||||1
1624834250000|2021-06-27 22:50:50|7384.9|7382.1|7385|7382.2|7385|7382.2|7384.9|7382.1|4
1624834260000|2021-06-27 22:51:00|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|0
1624834270000|2021-06-27 22:51:10|7384.8|7382|7385.5|7382.7|7385.5|7382.7|7384.8|7382|2
1624834280000|2021-06-27 22:51:20|7385.2|7382.4|7385|7382.2|7385.5|7382.7|7384.5|7381.7|6
1624834290000|2021-06-27 22:51:30|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|3
1624834310000|2021-06-27 22:51:50|||||||||3
1624834320000|2021-06-27 22:52:00|||||||||2
1624834330000|2021-06-27 22:52:10|7386|7383.2|7386.5|7383.7|7386.5|7383.7|7385.5|7382.7|7
1624834340000|2021-06-27 22:52:20|||||||||1
1624834350000|2021-06-27 22:52:30|||||||||3
1624834360000|2021-06-27 22:52:40|7386.2|7383.4|7386|7383.2|7386.5|7383.7|7385.5|7382.7|5
1624834370000|2021-06-27 22:52:50|7386.5|7383.7|7386.4|7383.6|7386.5|7383.7|7386|7383.2|6
1624834380000|2021-06-27 22:53:00|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|9
1624834400000|2021-06-27 22:53:20|||||||||1
1624834410000|2021-06-27 22:53:30|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|1
1624834420000|2021-06-27 22:53:40|7387.2|7384.4|7387.5|7384.7|7387.5|7384.7|7387.2|7384.4|2
1624834430000|2021-06-27 22:53:50|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|5
1624834440000|2021-06-27 22:54:00|||||||||3
1624834450000|2021-06-27 22:54:10|||||||||3
1624834460000|2021-06-27 22:54:20|||||||||1
1624834480000|2021-06-27 22:54:40|||||||||1
1624834490000|2021-06-27 22:54:50|||||||||1
1624834500000|2021-06-27 22:55:00|||||||||1
1624834510000|2021-06-27 22:55:10|||||||||1
1624834520000|2021-06-27 22:55:20|7387.4|7384.6|7387.5|7384.7|7387.5|7384.7|7387.4|7384.6|8
1624834530000|2021-06-27 22:55:30|||||||||1
1624834540000|2021-06-27 22:55:40|||||||||1
1624834560000|2021-06-27 22:56:00|7387.2|7384.4|7386.5|7383.7|7387.2|7384.4|7386.5|7383.7|4
1624834570000|2021-06-27 22:56:10|||||||||2
1624834580000|2021-06-27 22:56:20|||||||||1
1624834590000|2021-06-27 22:56:30|7386.8|7384|7387|7384.2|7387.5|7384.7|7386.8|7384|6
1624834600000|2021-06-27 22:56:40|7387.4|7384.6|7387.5|7384.7|7387.5|7384.7|7387.4|7384.6|0
1624834640000|2021-06-27 22:57:20|7387|7384.2|7386.5|7383.7|7387|7384.2|7386.5|7383.7|3
1624834660000|2021-06-27 22:57:40|||||||||5
1624834680000|2021-06-27 22:58:00|7387.3|7384.5|7387|7384.2|7387.5|7384.7|7387|7384.2|7
1624834690000|2021-06-27 22:58:10|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|1
1624834700000|2021-06-27 22:58:20|7387.3|7384.5|7387.5|7384.7|7387.5|7384.7|7387.3|7384.5|3
1624834710000|2021-06-27 22:58:30|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|2
1624834720000|2021-06-27 22:58:40|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|1
1624834730000|2021-06-27 22:58:50|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|4
1624834740000|2021-06-27 22:59:00|7387.4|7384.6|7388.2|7385.4|7388.5|7385.7|7387.4|7384.6|27
1624834750000|2021-06-27 22:59:10|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|0
1624834760000|2021-06-27 22:59:20|7388.4|7385.6|7387.7|7384.9|7388.4|7385.6|7387.7|7384.9|1
1624834780000|2021-06-27 22:59:40|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|3
1624834790000|2021-06-27 22:59:50|7387.9|7385.1|7388|7385.2|7388.5|7385.7|7387.9|7385.1|6
1624834800000|2021-06-27 23:00:00|7387.9|7385.1|7388.5|7385.7|7388.5|7385.7|7387.9|7385.1|14
1624834810000|2021-06-27 23:00:10|7388.4|7385.6|7387.5|7384.7|7388.5|7385.7|7387.5|7384.7|3
1624834820000|2021-06-27 23:00:20|7386.9|7384.1|7387.5|7384.7|7387.5|7384.7|7386.9|7384.1|7
1624834830000|2021-06-27 23:00:30|7388.1|7384.1|7387|7384.2|7388.1|7384.7|7387|7384.1|10
1624834840000|2021-06-27 23:00:40|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|1
1624834860000|2021-06-27 23:01:00|7387.9|7385.1|7387.5|7384.7|7387.9|7385.1|7387.5|7384.7|10
1624834880000|2021-06-27 23:01:20|||||||||1
1624834890000|2021-06-27 23:01:30|7388|7385.2|7388.5|7385.7|7388.5|7385.7|7388|7385.2|2
1624834900000|2021-06-27 23:01:40|||||||||2
1624834910000|2021-06-27 23:01:50|||||||||2
1624834920000|2021-06-27 23:02:00|7388.4|7385.6|7388|7385.2|7388.5|7385.7|7387.9|7385.1|4
1624834930000|2021-06-27 23:02:10|7388.5|7385.7|7387.5|7384.7|7388.5|7385.7|7387.5|7384.7|3
1624834940000|2021-06-27 23:02:20|7388|7385.2|7388|7385.2|7388|7385.2|7388|7385.2|0
1624834960000|2021-06-27 23:02:40|7387.7|7384.9|7387.5|7384.7|7387.7|7384.9|7387.5|7384.7|0
1624834980000|2021-06-27 23:03:00|7387.6|7384.8|7388.5|7385.7|7388.5|7385.7|7387.6|7384.8|22
1624834990000|2021-06-27 23:03:10|7388.8|7386|7389.5|7386.7|7389.5|7386.7|7388.8|7386|14
1624835000000|2021-06-27 23:03:20|||||||||1
1624835010000|2021-06-27 23:03:30|7389.1|7386.3|7389|7386.2|7389.1|7386.3|7389|7386.2|6
1624835040000|2021-06-27 23:04:00|7389.5|7386.7|7389.1|7386.3|7389.5|7386.7|7389.1|7386.3|3
1624835050000|2021-06-27 23:04:10|7388.8|7386|7389.5|7386.7|7389.5|7386.7|7388.8|7386|3
1624835070000|2021-06-27 23:04:30|7388.8|7386|7389|7386.2|7389|7386.2|7388.6|7385.8|3
1624835080000|2021-06-27 23:04:40|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7388.9|7386.1|5
1624835090000|2021-06-27 23:04:50|7389|7386.2|7389.1|7386.3|7389.5|7386.7|7388.5|7385.7|3
1624835100000|2021-06-27 23:05:00|7389|7386.2|7389|7386.2|7389.5|7386.7|7389|7386.2|4
1624835120000|2021-06-27 23:05:20|7389.4|7386.6|7389.5|7386.7|7389.5|7386.7|7389.4|7386.6|0
1624835140000|2021-06-27 23:05:40|7388.8|7386|7388.5|7385.7|7388.8|7386|7388.5|7385.7|7
1624835150000|2021-06-27 23:05:50|7388.6|7385.8|7389.3|7386.5|7389.3|7386.5|7388.5|7385.7|2
1624835160000|2021-06-27 23:06:00|7389.5|7386.7|7389|7386.2|7389.5|7386.7|7388.5|7385.7|5
1624835170000|2021-06-27 23:06:10|||||||||1
1624835180000|2021-06-27 23:06:20|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|0
1624835190000|2021-06-27 23:06:30|7389.1|7386.3|7389|7386.2|7389.1|7386.3|7389|7386.2|3
1624835200000|2021-06-27 23:06:40|7388.6|7385.8|7388.5|7385.7|7389|7386.2|7388.5|7385.7|2
1624835220000|2021-06-27 23:07:00|7389.3|7386.5|7389.4|7386.6|7389.4|7386.6|7388.9|7386.1|2
1624835230000|2021-06-27 23:07:10|7388.6|7385.8|7388.5|7385.7|7388.6|7385.8|7388.5|7385.7|2
1624835240000|2021-06-27 23:07:20|7388.9|7386.1|7390.5|7387.7|7390.5|7387.7|7388.9|7386.1|32
1624835250000|2021-06-27 23:07:30|||||||||1
1624835260000|2021-06-27 23:07:40|7390.9|7388.1|7391|7388.2|7391.5|7388.7|7390.9|7388.1|13
1624835270000|2021-06-27 23:07:50|7391.4|7388.6|7391.5|7388.7|7391.5|7388.7|7391.4|7388.6|3
1624835280000|2021-06-27 23:08:00|7392.3|7389.5|7392.5|7389.7|7393.3|7390.5|7392.3|7389.5|50
1624835290000|2021-06-27 23:08:10|||||||||3
1624835310000|2021-06-27 23:08:30|7392.1|7389.3|7392.5|7389.7|7392.5|7389.7|7391.5|7388.7|13
1624835340000|2021-06-27 23:09:00|||||||||2
1624835360000|2021-06-27 23:09:20|7393.3|7390.5|7393.5|7390.7|7393.5|7390.7|7393.3|7390.5|21
1624835370000|2021-06-27 23:09:30|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|11
1624835380000|2021-06-27 23:09:40|||||||||2
1624835390000|2021-06-27 23:09:50|7393.9|7391.1|7391.4|7388.6|7393.9|7391.1|7390.5|7387.7|32
1624835400000|2021-06-27 23:10:00|7391.3|7388.5|7391.5|7388.7|7391.5|7388.7|7391|7388.2|19
1624835410000|2021-06-27 23:10:10|||||||||3
1624835430000|2021-06-27 23:10:30|7391.1|7388.3|7392.5|7389.7|7393.4|7390.6|7391|7388.2|34
1624835440000|2021-06-27 23:10:40|7392.4|7389.6|7393|7390.2|7393.4|7390.6|7392.4|7389.6|8
1624835450000|2021-06-27 23:10:50|7393.4|7390.6|7392.5|7389.7|7393.4|7390.6|7392.5|7389.7|1
1624835460000|2021-06-27 23:11:00|7392.9|7390.1|7392.5|7389.7|7393|7390.2|7392.5|7389.7|14
1624835470000|2021-06-27 23:11:10|7392.4|7389.6|7391.5|7388.7|7392.4|7389.6|7391.5|7388.7|5
1624835480000|2021-06-27 23:11:20|||||||||1
1624835500000|2021-06-27 23:11:40|7390.8|7388|7391|7388.2|7391.4|7388.6|7390.5|7387.7|6
1624835510000|2021-06-27 23:11:50|7390.9|7388.1|7390.5|7387.7|7390.9|7388.1|7390.5|7387.7|0
1624835520000|2021-06-27 23:12:00|7391.3|7388.5|7391|7388.2|7391.4|7388.6|7391|7388.2|7
1624835530000|2021-06-27 23:12:10|7390.6|7387.8|7390.5|7387.7|7390.6|7387.8|7390.5|7387.7|0
1624835540000|2021-06-27 23:12:20|7391|7388.2|7391.4|7388.6|7391.4|7388.6|7391|7388.2|2
1624835550000|2021-06-27 23:12:30|7391.8|7389|7391.4|7388.6|7392.3|7389.5|7391.4|7388.6|9
1624835560000|2021-06-27 23:12:40|7391.8|7389|7392.4|7389.6|7392.4|7389.6|7391.8|7389|1
1624835570000|2021-06-27 23:12:50|7392.5|7389.7|7393|7390.2|7393|7390.2|7392.4|7389.6|4
1624835580000|2021-06-27 23:13:00|7392.6|7389.8|7393|7390.2|7393.4|7390.6|7392.4|7389.6|23
1624835590000|2021-06-27 23:13:10|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|0
1624835600000|2021-06-27 23:13:20|7394.3|7391.5|7393.5|7390.7|7394.3|7391.5|7393.5|7390.7|23
1624835610000|2021-06-27 23:13:30|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|1
1624835620000|2021-06-27 23:13:40|7393.3|7390.5|7393.4|7390.6|7393.4|7390.6|7393.3|7390.5|1
1624835630000|2021-06-27 23:13:50|7393.8|7391|7394.3|7391.5|7394.3|7391.5|7393.5|7390.7|17
1624835640000|2021-06-27 23:14:00|7394.6|7391.8|7394.4|7391.6|7394.8|7392|7394.4|7391.6|21
1624835650000|2021-06-27 23:14:10|7394.3|7391.5|7394.4|7391.6|7394.4|7391.6|7393.4|7390.6|11
1624835660000|2021-06-27 23:14:20|7394.1|7391.3|7393.8|7391|7394.3|7391.5|7393.8|7391|2
1624835670000|2021-06-27 23:14:30|7394.1|7391.3|7394|7391.2|7394.4|7391.6|7394|7391.2|2
1624835680000|2021-06-27 23:14:40|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|0
1624835700000|2021-06-27 23:15:00|||||||||1
1624835710000|2021-06-27 23:15:10|||||||||1
1624835720000|2021-06-27 23:15:20|||||||||3
1624835730000|2021-06-27 23:15:30|7393.5|7390.7|7394.4|7391.6|7394.4|7391.6|7393.5|7390.7|5
1624835750000|2021-06-27 23:15:50|||||||||1
1624835770000|2021-06-27 23:16:10|7393.6|7390.8|7393.4|7390.6|7394.2|7391.4|7393.4|7390.6|9
1624835820000|2021-06-27 23:17:00|7393.7|7390.9|7393.4|7390.6|7394.2|7391.4|7393.4|7390.6|10
1624835830000|2021-06-27 23:17:10|7393.5|7390.7|7394.2|7391.4|7394.2|7391.4|7393.5|7390.7|15
1624835840000|2021-06-27 23:17:20|7393.9|7391.1|7394.2|7391.4|7394.2|7391.4|7393.9|7391.1|3
1624835850000|2021-06-27 23:17:30|||||||||2
1624835860000|2021-06-27 23:17:40|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|1
1624835870000|2021-06-27 23:17:50|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|1
1624835880000|2021-06-27 23:18:00|7394.2|7391.4|7395.2|7392.4|7395.2|7392.4|7394.2|7391.4|5
1624835890000|2021-06-27 23:18:10|7394.5|7391.7|7392.9|7390.1|7394.5|7391.7|7392.5|7389.7|26
1624835900000|2021-06-27 23:18:20|7393.2|7390.4|7393.4|7390.6|7393.4|7390.6|7393.2|7390.4|4
1624835930000|2021-06-27 23:18:50|7392.6|7389.8|7393.4|7390.6|7393.4|7390.6|7392.6|7389.8|6
1624835940000|2021-06-27 23:19:00|7393|7390.2|7393.4|7390.6|7393.4|7390.6|7393|7390.2|3
1624835960000|2021-06-27 23:19:20|||||||||1
1624835980000|2021-06-27 23:19:40|||||||||4
1624835990000|2021-06-27 23:19:50|||||||||1
1624836000000|2021-06-27 23:20:00|||||||||3
1624836010000|2021-06-27 23:20:10|||||||||1
1624836020000|2021-06-27 23:20:20|||||||||1
1624836040000|2021-06-27 23:20:40|||||||||1
1624836050000|2021-06-27 23:20:50|7394.2|7391.4|7393.4|7390.6|7394.2|7391.4|7393.4|7390.6|11
1624836090000|2021-06-27 23:21:30|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|5
1624836130000|2021-06-27 23:22:10|7392.6|7389.8|7393.4|7390.6|7393.4|7390.6|7392.6|7389.8|2
1624836140000|2021-06-27 23:22:20|7392.6|7389.8|7393.4|7390.6|7393.4|7390.6|7392.5|7389.7|4
1624836150000|2021-06-27 23:22:30|7393|7390.2|7393|7390.2|7393|7390.2|7393|7390.2|1
1624836160000|2021-06-27 23:22:40|7393.4|7390.6|7393|7390.2|7393.5|7390.7|7393|7390.2|0
1624836170000|2021-06-27 23:22:50|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393|7390.2|0
1624836210000|2021-06-27 23:23:30|7392.6|7389.8|7393|7390.2|7393|7390.2|7392.5|7389.7|5
1624836220000|2021-06-27 23:23:40|7393.4|7390.6|7393|7390.2|7393.4|7390.6|7393|7390.2|2
1624836230000|2021-06-27 23:23:50|7392.6|7389.8|7392.5|7389.7|7392.6|7389.8|7392.5|7389.7|0
1624836240000|2021-06-27 23:24:00|||||||||1
1624836250000|2021-06-27 23:24:10|7392.6|7389.8|7392.5|7389.7|7392.6|7389.8|7392.5|7389.7|1
1624836270000|2021-06-27 23:24:30|||||||||1
1624836290000|2021-06-27 23:24:50|||||||||2
1624836310000|2021-06-27 23:25:10|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7391.5|7388.7|5
1624836320000|2021-06-27 23:25:20|7391.5|7388.7|7391.4|7388.6|7391.5|7388.7|7391.4|7388.6|1
1624836340000|2021-06-27 23:25:40|||||||||1
1624836350000|2021-06-27 23:25:50|||||||||1
1624836360000|2021-06-27 23:26:00|7390.5|7387.7|7391|7388.2|7391|7388.2|7390.5|7387.7|4
1624836370000|2021-06-27 23:26:10|7390.6|7387.8|7391|7388.2|7391|7388.2|7390.5|7387.7|4
1624836380000|2021-06-27 23:26:20|7390.6|7387.8|7390.5|7387.7|7390.6|7387.8|7390.5|7387.7|0
1624836390000|2021-06-27 23:26:30|7391|7388.2|7391.4|7388.6|7391.4|7388.6|7391|7388.2|1
1624836400000|2021-06-27 23:26:40|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|1
1624836450000|2021-06-27 23:27:30|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|1
1624836460000|2021-06-27 23:27:40|||||||||1
1624836470000|2021-06-27 23:27:50|||||||||1
1624836500000|2021-06-27 23:28:20|7391.5|7388.7|7391.4|7388.6|7391.5|7388.7|7391.4|7388.6|0
1624836510000|2021-06-27 23:28:30|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|5
1624836520000|2021-06-27 23:28:40|||||||||1
1624836530000|2021-06-27 23:28:50|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|3
1624836550000|2021-06-27 23:29:10|||||||||1
1624836560000|2021-06-27 23:29:20|7391.7|7388.9|7392.2|7389.4|7392.2|7389.4|7391.7|7388.9|2
1624836590000|2021-06-27 23:29:50|7391.5|7388.7|7391.7|7388.9|7391.7|7388.9|7391.4|7388.6|8
1624836600000|2021-06-27 23:30:00|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|0
1624836620000|2021-06-27 23:30:20|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|2
1624836630000|2021-06-27 23:30:30|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7391|7388.2|6
1624836650000|2021-06-27 23:30:50|7390.8|7388|7390.5|7387.7|7391|7388.2|7390.5|7387.7|4
1624836660000|2021-06-27 23:31:00|7390.8|7388|7391.3|7388.5|7391.3|7388.5|7390.8|7388|1
1624836670000|2021-06-27 23:31:10|||||||||1
1624836690000|2021-06-27 23:31:30|7391|7388.2|7391.3|7388.5|7391.3|7388.5|7390.5|7387.7|3
1624836710000|2021-06-27 23:31:50|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|1
1624836720000|2021-06-27 23:32:00|7391.3|7388.5|7391|7388.2|7391.3|7388.5|7390.5|7387.7|8
1624836740000|2021-06-27 23:32:20|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7390.5|7387.7|3
1624836750000|2021-06-27 23:32:30|||||||||1
1624836760000|2021-06-27 23:32:40|7391|7388.2|7390.5|7387.7|7391|7388.2|7390.5|7387.7|2
1624836770000|2021-06-27 23:32:50|7391|7388.2|7391.3|7388.5|7391.3|7388.5|7390.5|7387.7|1
1624836780000|2021-06-27 23:33:00|7390.6|7387.8|7391|7388.2|7391|7388.2|7390.5|7387.7|2
1624836790000|2021-06-27 23:33:10|7390.6|7387.8|7391|7388.2|7391|7388.2|7390.5|7387.7|1
1624836820000|2021-06-27 23:33:40|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|1
1624836830000|2021-06-27 23:33:50|||||||||1
1624836840000|2021-06-27 23:34:00|||||||||2
1624836860000|2021-06-27 23:34:20|||||||||1
1624836870000|2021-06-27 23:34:30|||||||||1
1624836890000|2021-06-27 23:34:50|7391.7|7388.9|7391.7|7388.9|7392.2|7389.4|7391.7|7388.9|4
1624836910000|2021-06-27 23:35:10|7392.1|7389.3|7391.3|7388.5|7392.2|7389.4|7391.3|7388.5|1
1624836940000|2021-06-27 23:35:40|||||||||1
1624836950000|2021-06-27 23:35:50|||||||||1
1624836970000|2021-06-27 23:36:10|||||||||1
1624836990000|2021-06-27 23:36:30|||||||||3
1624837000000|2021-06-27 23:36:40|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|0
1624837010000|2021-06-27 23:36:50|||||||||1
1624837020000|2021-06-27 23:37:00|7392.2|7389.4|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|8
1624837060000|2021-06-27 23:37:40|7392|7389.2|7391.5|7388.7|7392.3|7389.5|7391.5|7388.7|31
1624837070000|2021-06-27 23:37:50|||||||||1
1624837080000|2021-06-27 23:38:00|7392.1|7389.3|7391.3|7388.5|7392.1|7389.3|7391.3|7388.5|6
1624837100000|2021-06-27 23:38:20|7393.3|7390.5|7393.5|7390.7|7393.5|7390.7|7393.3|7390.5|8
1624837110000|2021-06-27 23:38:30|7393.1|7390.3|7395.5|7392.7|7395.5|7392.7|7393.1|7390.3|46
1624837120000|2021-06-27 23:38:40|7395.3|7392.5|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|13
1624837130000|2021-06-27 23:38:50|7395.2|7392.4|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|10
1624837140000|2021-06-27 23:39:00|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|0
1624837150000|2021-06-27 23:39:10|7394.6|7391.8|7395.3|7392.5|7395.3|7392.5|7394.5|7391.7|8
1624837160000|2021-06-27 23:39:20|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|0
1624837170000|2021-06-27 23:39:30|7395.6|7392.8|7395.5|7392.7|7396.5|7393.7|7395.5|7392.7|8
1624837180000|2021-06-27 23:39:40|7396.2|7393.4|7396.3|7393.5|7397.1|7394.3|7396.2|7393.4|21
1624837190000|2021-06-27 23:39:50|7396.2|7393.4|7396.3|7393.5|7396.3|7393.5|7396.2|7393.4|1
1624837200000|2021-06-27 23:40:00|||||||||1
1624837220000|2021-06-27 23:40:20|7396.5|7393.7|7398.2|7395.4|7399.3|7396.5|7396.5|7393.7|74
1624837230000|2021-06-27 23:40:30|7398.3|7395.5|7398.5|7395.7|7399.2|7396.4|7398.2|7395.4|17
1624837240000|2021-06-27 23:40:40|7398.1|7395.3|7398.3|7395.5|7398.3|7395.5|7397.8|7395|5
1624837250000|2021-06-27 23:40:50|7398.8|7396|7398.5|7395.7|7399.2|7396.4|7398.5|7395.7|4
1624837260000|2021-06-27 23:41:00|7399.2|7396.4|7399.3|7396.5|7399.3|7396.5|7399.2|7396.4|1
1624837270000|2021-06-27 23:41:10|7399.5|7396.7|7399.5|7396.7|7400.2|7397.4|7399.5|7396.7|6
1624837280000|2021-06-27 23:41:20|7399.8|7397|7399.8|7397|7400.2|7397.4|7399.5|7396.7|3
1624837290000|2021-06-27 23:41:30|7399.5|7396.7|7399.5|7396.7|7400.2|7397.4|7399.5|7396.7|10
1624837300000|2021-06-27 23:41:40|||||||||2
1624837310000|2021-06-27 23:41:50|||||||||11
1624837320000|2021-06-27 23:42:00|7400.2|7397.4|7399.5|7396.7|7400.3|7397.5|7399.5|7396.7|32
1624837330000|2021-06-27 23:42:10|7399.6|7396.8|7400.3|7397.5|7400.5|7397.7|7399.6|7396.8|51
1624837340000|2021-06-27 23:42:20|||||||||6
1624837350000|2021-06-27 23:42:30|7400.5|7397.7|7400.2|7397.4|7400.5|7397.7|7400.2|7397.4|3
1624837360000|2021-06-27 23:42:40|7400.3|7397.5|7400.3|7397.5|7400.5|7397.7|7400.3|7397.5|1
1624837370000|2021-06-27 23:42:50|7400.5|7397.7|7400.3|7397.5|7400.5|7397.7|7400.3|7397.5|6
1624837390000|2021-06-27 23:43:10|7400|7397.2|7399.5|7396.7|7400|7397.2|7399.5|7396.7|7
1624837400000|2021-06-27 23:43:20|7400.2|7397.4|7400.3|7397.5|7400.3|7397.5|7399.5|7396.7|13
1624837410000|2021-06-27 23:43:30|7400.2|7397.4|7400.3|7397.5|7400.5|7397.7|7400.2|7397.4|7
1624837420000|2021-06-27 23:43:40|7400.2|7397.4|7400.3|7397.5|7400.3|7397.5|7400.2|7397.4|3
1624837430000|2021-06-27 23:43:50|7400.2|7397.4|7400.3|7397.5|7400.3|7397.5|7400.2|7397.4|0
1624837440000|2021-06-27 23:44:00|7400.2|7397.4|7400.3|7397.5|7400.4|7397.6|7400.2|7397.4|16
1624837450000|2021-06-27 23:44:10|7400.2|7397.4|7399.4|7396.6|7400.2|7397.4|7399.4|7396.6|8
1624837460000|2021-06-27 23:44:20|||||||||2
1624837470000|2021-06-27 23:44:30|||||||||1
1624837500000|2021-06-27 23:45:00|||||||||1
1624837510000|2021-06-27 23:45:10|7398.4|7395.6|7399.3|7396.5|7399.3|7396.5|7398.4|7395.6|10
1624837520000|2021-06-27 23:45:20|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|1
1624837530000|2021-06-27 23:45:30|7398.6|7395.8|7399.3|7396.5|7399.3|7396.5|7398.6|7395.8|2
1624837540000|2021-06-27 23:45:40|7399.4|7396.6|7399.3|7396.5|7399.4|7396.6|7399.3|7396.5|4
1624837550000|2021-06-27 23:45:50|7398.9|7396.1|7398.8|7396|7398.9|7396.1|7398.8|7396|5
1624837560000|2021-06-27 23:46:00|7398.9|7396.1|7398.4|7395.6|7399.3|7396.5|7398.4|7395.6|14
1624837570000|2021-06-27 23:46:10|||||||||2
1624837580000|2021-06-27 23:46:20|||||||||2
1624837600000|2021-06-27 23:46:40|||||||||4
1624837610000|2021-06-27 23:46:50|||||||||2
1624837620000|2021-06-27 23:47:00|||||||||2
1624837630000|2021-06-27 23:47:10|||||||||1
1624837650000|2021-06-27 23:47:30|||||||||1
1624837660000|2021-06-27 23:47:40|7397.4|7394.6|7398.3|7395.5|7398.4|7395.6|7397.4|7394.6|11
1624837690000|2021-06-27 23:48:10|7398.2|7395.4|7398.3|7395.5|7398.3|7395.5|7398.2|7395.4|1
1624837710000|2021-06-27 23:48:30|7398.2|7395.4|7397.3|7394.5|7398.2|7395.4|7397.3|7394.5|4
1624837720000|2021-06-27 23:48:40|7397.2|7394.4|7397.3|7394.5|7397.3|7394.5|7397.2|7394.4|0
1624837730000|2021-06-27 23:48:50|||||||||2
1624837740000|2021-06-27 23:49:00|||||||||2
1624837750000|2021-06-27 23:49:10|||||||||2
1624837770000|2021-06-27 23:49:30|7397.2|7394.4|7397.3|7394.5|7397.4|7394.6|7397.2|7394.4|4
1624837780000|2021-06-27 23:49:40|7396.2|7393.4|7396.2|7393.4|7396.4|7393.6|7396.2|7393.4|18
1624837790000|2021-06-27 23:49:50|7396.3|7393.5|7397.3|7394.5|7398.1|7395.3|7396.3|7393.5|24
1624837800000|2021-06-27 23:50:00|7397.4|7394.6|7397.3|7394.5|7397.4|7394.6|7397.3|7394.5|1
1624837810000|2021-06-27 23:50:10|7396.6|7393.8|7395.4|7392.6|7396.6|7393.8|7395.4|7392.6|16
1624837820000|2021-06-27 23:50:20|7395.3|7392.5|7396.2|7393.4|7396.3|7393.5|7395.3|7392.5|5
1624837830000|2021-06-27 23:50:30|7396.3|7393.5|7396.3|7393.5|7396.4|7393.6|7396.2|7393.4|1
1624837840000|2021-06-27 23:50:40|7396.2|7393.4|7396.3|7393.5|7396.4|7393.6|7396.2|7393.4|6
1624837850000|2021-06-27 23:50:50|7396.2|7393.4|7396.3|7393.5|7396.3|7393.5|7396.2|7393.4|2
1624837860000|2021-06-27 23:51:00|7396.2|7393.4|7396.3|7393.5|7396.3|7393.5|7396.2|7393.4|3
1624837870000|2021-06-27 23:51:10|7396.2|7393.4|7395.3|7392.5|7396.2|7393.4|7395.3|7392.5|5
1624837880000|2021-06-27 23:51:20|||||||||4
1624837890000|2021-06-27 23:51:30|7397.2|7394.4|7397.3|7394.5|7397.3|7394.5|7397.2|7394.4|23
1624837900000|2021-06-27 23:51:40|||||||||1
1624837910000|2021-06-27 23:51:50|||||||||2
1624837920000|2021-06-27 23:52:00|||||||||2
1624837930000|2021-06-27 23:52:10|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|0
1624837940000|2021-06-27 23:52:20|||||||||1
1624837960000|2021-06-27 23:52:40|7397.8|7395|7399.3|7396.5|7399.4|7396.6|7397.8|7395|20
1624837970000|2021-06-27 23:52:50|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|1
1624837980000|2021-06-27 23:53:00|7398.8|7396|7398.4|7395.6|7398.8|7396|7398.4|7395.6|3
1624837990000|2021-06-27 23:53:10|||||||||5
1624838020000|2021-06-27 23:53:40|||||||||2
1624838030000|2021-06-27 23:53:50|7397.4|7394.6|7398.3|7395.5|7398.3|7395.5|7397.4|7394.6|2
1624838040000|2021-06-27 23:54:00|7397.9|7395.1|7397.4|7394.6|7397.9|7395.1|7397.4|7394.6|2
1624838050000|2021-06-27 23:54:10|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|1
1624838070000|2021-06-27 23:54:30|7397.7|7394.9|7397.4|7394.6|7398.3|7395.5|7397.4|7394.6|10
1624838080000|2021-06-27 23:54:40|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|1
1624838090000|2021-06-27 23:54:50|||||||||6
1624838120000|2021-06-27 23:55:20|7398.3|7395.5|7397.4|7394.6|7398.3|7395.5|7397.4|7394.6|7
1624838130000|2021-06-27 23:55:30|7397.8|7395|7398.3|7395.5|7398.3|7395.5|7397.4|7394.6|13
1624838140000|2021-06-27 23:55:40|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|2
1624838150000|2021-06-27 23:55:50|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|0
1624838160000|2021-06-27 23:56:00|7397.4|7394.6|7397.9|7395.1|7398.3|7395.5|7397.3|7394.5|10
1624838170000|2021-06-27 23:56:10|7398.2|7395.4|7398.2|7395.4|7398.4|7395.6|7397.4|7394.6|10
1624838180000|2021-06-27 23:56:20|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|0
1624838200000|2021-06-27 23:56:40|7398.4|7395.6|7398.3|7395.5|7398.4|7395.6|7397.4|7394.6|2
1624838210000|2021-06-27 23:56:50|||||||||2
1624838220000|2021-06-27 23:57:00|7398.4|7395.6|7398.3|7395.5|7398.4|7395.6|7398.3|7395.5|0
1624838230000|2021-06-27 23:57:10|7398.4|7395.6|7398.3|7395.5|7398.4|7395.6|7398.3|7395.5|1
1624838250000|2021-06-27 23:57:30|||||||||1
1624838260000|2021-06-27 23:57:40|7398.4|7395.6|7398.3|7395.5|7398.4|7395.6|7398.3|7395.5|0
1624838270000|2021-06-27 23:57:50|||||||||2
1624838280000|2021-06-27 23:58:00|||||||||1
1624838290000|2021-06-27 23:58:10|7398.2|7395.4|7397.4|7394.6|7398.2|7395.4|7397.4|7394.6|4
1624838310000|2021-06-27 23:58:30|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7397.9|7395.1|5
1624838320000|2021-06-27 23:58:40|7397.9|7395.1|7397.4|7394.6|7397.9|7395.1|7397.4|7394.6|4
1624838340000|2021-06-27 23:59:00|||||||||1
1624838370000|2021-06-27 23:59:30|||||||||2
1624838380000|2021-06-27 23:59:40|7398.3|7395.5|7397.4|7394.6|7398.3|7395.5|7397.4|7394.6|8
1624838400000|2021-06-28 00:00:00|7398.3|7395.5|7398.2|7395.4|7398.3|7395.5|7397.4|7394.6|8
1624838410000|2021-06-28 00:00:10|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|0
1624838420000|2021-06-28 00:00:20|7398.2|7395.4|7397.4|7394.6|7398.2|7395.4|7397.4|7394.6|10
1624838430000|2021-06-28 00:00:30|||||||||1
1624838440000|2021-06-28 00:00:40|7397.8|7395|7397.4|7394.6|7398.4|7395.6|7397.4|7394.6|21
1624838450000|2021-06-28 00:00:50|7397.2|7394.4|7396.4|7393.6|7397.2|7394.4|7396.4|7393.6|9
1624838460000|2021-06-28 00:01:00|7396.3|7393.5|7396.4|7393.6|7397.3|7394.5|7396.3|7393.5|7
1624838470000|2021-06-28 00:01:10|7396.3|7393.5|7396.4|7393.6|7396.4|7393.6|7396.3|7393.5|15
1624838480000|2021-06-28 00:01:20|7397.2|7394.4|7397.4|7394.6|7397.4|7394.6|7396.4|7393.6|9
1624838490000|2021-06-28 00:01:30|||||||||3
1624838500000|2021-06-28 00:01:40|7398.2|7395.4|7398.4|7395.6|7398.4|7395.6|7397.4|7394.6|36
1624838510000|2021-06-28 00:01:50|7398.3|7395.5|7401.2|7398.4|7401.2|7398.4|7398.3|7395.5|34
1624838520000|2021-06-28 00:02:00|7403.2|7400.4|7403.2|7400.4|7404.2|7401.4|7403.2|7400.4|87
1624838530000|2021-06-28 00:02:10|7404.2|7401.4|7404.5|7401.7|7404.5|7401.7|7404.2|7401.4|34
1624838540000|2021-06-28 00:02:20|7404.2|7401.4|7414.9|7412.1|7414.9|7412.1|7404.2|7401.4|268
1624838550000|2021-06-28 00:02:30|7415.3|7412.5|7415.9|7413.1|7416.3|7413.5|7414.9|7412.1|146
1624838560000|2021-06-28 00:02:40|7415.4|7412.6|7415|7412.2|7416.3|7413.5|7413.5|7410.7|190
1624838570000|2021-06-28 00:02:50|7414.9|7412.1|7415.9|7413.1|7416|7413.2|7414.9|7412.1|31
1624838580000|2021-06-28 00:03:00|7415.2|7412.4|7415.9|7413.1|7415.9|7413.1|7415.2|7412.4|44
1624838590000|2021-06-28 00:03:10|7415.2|7412.4|7415.2|7412.4|7415.9|7413.1|7415|7412.2|41
1624838600000|2021-06-28 00:03:20|7413.4|7410.6|7413.2|7410.4|7413.9|7411.1|7412.2|7409.4|48
1624838610000|2021-06-28 00:03:30|7413|7410.2|7413|7410.2|7413|7410.2|7412.2|7409.4|13
1624838620000|2021-06-28 00:03:40|||||||||6
1624838630000|2021-06-28 00:03:50|7412.2|7409.4|7411.2|7408.4|7412.2|7409.4|7411.2|7408.4|11
1624838640000|2021-06-28 00:04:00|7410.8|7408|7409.7|7406.9|7411.2|7408.4|7409.2|7406.4|34
1624838650000|2021-06-28 00:04:10|7409.2|7406.4|7409.7|7406.9|7410.2|7407.4|7409.2|7406.4|11
1624838660000|2021-06-28 00:04:20|7409.3|7406.5|7410.2|7407.4|7410.2|7407.4|7409.2|7406.4|7
1624838670000|2021-06-28 00:04:30|7409.8|7407|7409.7|7406.9|7410|7407.2|7409.2|7406.4|3
1624838680000|2021-06-28 00:04:40|7410|7407.2|7410.2|7407.4|7410.2|7407.4|7409.3|7406.5|8
1624838690000|2021-06-28 00:04:50|7409.8|7407|7409.2|7406.4|7409.8|7407|7409.2|7406.4|7
1624838700000|2021-06-28 00:05:00|7409|7406.2|7407.2|7404.4|7409|7406.2|7406.2|7403.4|56
1624838710000|2021-06-28 00:05:10|7407|7404.2|7407.2|7404.4|7407.2|7404.4|7406.2|7403.4|21
1624838720000|2021-06-28 00:05:20|||||||||1
1624838730000|2021-06-28 00:05:30|||||||||1
1624838740000|2021-06-28 00:05:40|||||||||5
1624838750000|2021-06-28 00:05:50|||||||||5
1624838760000|2021-06-28 00:06:00|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|14
1624838770000|2021-06-28 00:06:10|||||||||1
1624838780000|2021-06-28 00:06:20|7405.4|7402.6|7405.2|7402.4|7405.4|7402.6|7405.2|7402.4|6
1624838790000|2021-06-28 00:06:30|7404.8|7402|7404.3|7401.5|7405.2|7402.4|7404.3|7401.5|16
1624838800000|2021-06-28 00:06:40|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|6
1624838810000|2021-06-28 00:06:50|||||||||4
1624838820000|2021-06-28 00:07:00|||||||||9
1624838830000|2021-06-28 00:07:10|||||||||1
1624838840000|2021-06-28 00:07:20|||||||||1
1624838860000|2021-06-28 00:07:40|7403.3|7400.5|7403.2|7400.4|7403.3|7400.5|7403.2|7400.4|6
1624838870000|2021-06-28 00:07:50|7403.5|7400.7|7404.2|7401.4|7404.2|7401.4|7403.5|7400.7|16
1624838880000|2021-06-28 00:08:00|||||||||12
1624838890000|2021-06-28 00:08:10|||||||||5
1624838900000|2021-06-28 00:08:20|7404|7401.2|7403.2|7400.4|7404|7401.2|7403.2|7400.4|21
1624838910000|2021-06-28 00:08:30|||||||||11
1624838920000|2021-06-28 00:08:40|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|17
1624838930000|2021-06-28 00:08:50|||||||||6
1624838940000|2021-06-28 00:09:00|7404.3|7401.5|7406.2|7403.4|7406.2|7403.4|7404.2|7401.4|40
1624838950000|2021-06-28 00:09:10|7407.2|7404.4|7406.2|7403.4|7407.2|7404.4|7406.2|7403.4|8
1624838960000|2021-06-28 00:09:20|7407|7404.2|7405.2|7402.4|7407|7404.2|7405.2|7402.4|30
1624838970000|2021-06-28 00:09:30|7404.3|7401.5|7404.2|7401.4|7404.3|7401.5|7404.2|7401.4|15
1624838980000|2021-06-28 00:09:40|7403.9|7401.1|7404.2|7401.4|7404.2|7401.4|7403.2|7400.4|24
1624838990000|2021-06-28 00:09:50|||||||||2
1624839000000|2021-06-28 00:10:00|7403.2|7400.4|7404.3|7401.5|7404.3|7401.5|7403.2|7400.4|17
1624839010000|2021-06-28 00:10:10|7404.2|7401.4|7404.2|7401.4|7404.3|7401.5|7404.2|7401.4|5
1624839020000|2021-06-28 00:10:20|7404.1|7401.3|7403.3|7400.5|7404.1|7401.3|7403.3|7400.5|4
1624839030000|2021-06-28 00:10:30|7404|7401.2|7404.1|7401.3|7404.1|7401.3|7403.3|7400.5|19
1624839040000|2021-06-28 00:10:40|7403.4|7400.6|7403.3|7400.5|7403.4|7400.6|7403.3|7400.5|3
1624839050000|2021-06-28 00:10:50|||||||||7
1624839060000|2021-06-28 00:11:00|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|1
1624839070000|2021-06-28 00:11:10|||||||||6
1624839080000|2021-06-28 00:11:20|7403.3|7400.5|7404.1|7401.3|7404.1|7401.3|7403.3|7400.5|43
1624839090000|2021-06-28 00:11:30|||||||||3
1624839100000|2021-06-28 00:11:40|||||||||5
1624839110000|2021-06-28 00:11:50|||||||||1
1624839120000|2021-06-28 00:12:00|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|4
1624839130000|2021-06-28 00:12:10|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|2
1624839140000|2021-06-28 00:12:20|7403.4|7400.6|7404.1|7401.3|7404.3|7401.5|7403.4|7400.6|14
1624839160000|2021-06-28 00:12:40|||||||||1
1624839170000|2021-06-28 00:12:50|7403.8|7401|7403.1|7400.3|7403.8|7401|7403.1|7400.3|4
1624839180000|2021-06-28 00:13:00|7403|7400.2|7402.3|7399.5|7403|7400.2|7402.3|7399.5|4
1624839190000|2021-06-28 00:13:10|7401.8|7399|7402.1|7399.3|7402.1|7399.3|7401.1|7398.3|40
1624839200000|2021-06-28 00:13:20|||||||||3
1624839210000|2021-06-28 00:13:30|||||||||5
1624839230000|2021-06-28 00:13:50|||||||||2
1624839250000|2021-06-28 00:14:10|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|8
1624839260000|2021-06-28 00:14:20|7403.9|7401.1|7404.1|7401.3|7404.6|7401.8|7403.3|7400.5|47
1624839270000|2021-06-28 00:14:30|||||||||3
1624839280000|2021-06-28 00:14:40|7403.8|7401|7403.1|7400.3|7403.8|7401|7403.1|7400.3|4
1624839290000|2021-06-28 00:14:50|7403|7400.2|7403.1|7400.3|7403.1|7400.3|7402.1|7399.3|11
1624839300000|2021-06-28 00:15:00|||||||||2
1624839310000|2021-06-28 00:15:10|7403.9|7401.1|7404.1|7401.3|7404.1|7401.3|7403.9|7401.1|17
1624839320000|2021-06-28 00:15:20|7403.1|7400.3|7404.1|7401.3|7404.1|7401.3|7403.1|7400.3|7
1624839340000|2021-06-28 00:15:40|7403.9|7401.1|7403.1|7400.3|7403.9|7401.1|7403.1|7400.3|3
1624839350000|2021-06-28 00:15:50|||||||||2
1624839360000|2021-06-28 00:16:00|||||||||2
1624839370000|2021-06-28 00:16:10|7404.1|7401.3|7403.1|7400.3|7404.1|7401.3|7403.1|7400.3|14
1624839380000|2021-06-28 00:16:20|7403.4|7400.6|7404.1|7401.3|7404.1|7401.3|7403.4|7400.6|4
1624839390000|2021-06-28 00:16:30|||||||||5
1624839400000|2021-06-28 00:16:40|||||||||2
1624839410000|2021-06-28 00:16:50|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|3
1624839430000|2021-06-28 00:17:10|7406.1|7403.3|7409|7406.2|7409|7406.2|7406.1|7403.3|116
1624839440000|2021-06-28 00:17:20|7409.9|7407.1|7409|7406.2|7409.9|7407.1|7408.9|7406.1|18
1624839450000|2021-06-28 00:17:30|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|5
1624839460000|2021-06-28 00:17:40|7408.5|7405.7|7408.9|7406.1|7408.9|7406.1|7408|7405.2|4
1624839470000|2021-06-28 00:17:50|7408.5|7405.7|7408.9|7406.1|7408.9|7406.1|7408.5|7405.7|9
1624839480000|2021-06-28 00:18:00|||||||||6
1624839490000|2021-06-28 00:18:10|7408.5|7405.7|7409.9|7407.1|7409.9|7407.1|7408.5|7405.7|16
1624839500000|2021-06-28 00:18:20|7409.5|7406.7|7409.4|7406.6|7409.9|7407.1|7409|7406.2|13
1624839510000|2021-06-28 00:18:30|7409|7406.2|7409.4|7406.6|7409.4|7406.6|7409|7406.2|4
1624839520000|2021-06-28 00:18:40|7409.8|7407|7409.9|7407.1|7409.9|7407.1|7409|7406.2|30
1624839530000|2021-06-28 00:18:50|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|0
1624839540000|2021-06-28 00:19:00|7409.9|7407.1|7408.9|7406.1|7409.9|7407.1|7408.9|7406.1|9
1624839550000|2021-06-28 00:19:10|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|7409.5|7406.7|14
1624839560000|2021-06-28 00:19:20|7410|7407.2|7410.9|7408.1|7410.9|7408.1|7410|7407.2|13
1624839570000|2021-06-28 00:19:30|||||||||2
1624839580000|2021-06-28 00:19:40|7410.1|7407.3|7410|7407.2|7410.9|7408.1|7410|7407.2|9
1624839590000|2021-06-28 00:19:50|||||||||7
1624839600000|2021-06-28 00:20:00|||||||||3
1624839610000|2021-06-28 00:20:10|||||||||5
1624839630000|2021-06-28 00:20:30|7411|7408.2|7411.9|7409.1|7411.9|7409.1|7410.9|7408.1|31
1624839640000|2021-06-28 00:20:40|7411.1|7408.3|7411.9|7409.1|7411.9|7409.1|7411|7408.2|6
1624839650000|2021-06-28 00:20:50|||||||||6
1624839660000|2021-06-28 00:21:00|7411.5|7408.7|7411.5|7408.7|7411.9|7409.1|7411.5|7408.7|8
1624839670000|2021-06-28 00:21:10|7411.4|7408.6|7411.9|7409.1|7411.9|7409.1|7411|7408.2|11
1624839680000|2021-06-28 00:21:20|||||||||2
1624839690000|2021-06-28 00:21:30|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|1
1624839700000|2021-06-28 00:21:40|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|3
1624839710000|2021-06-28 00:21:50|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|3
1624839720000|2021-06-28 00:22:00|7411.1|7408.3|7411|7408.2|7411.1|7408.3|7411|7408.2|1
1624839730000|2021-06-28 00:22:10|7410.9|7408.1|7411|7408.2|7411.9|7409.1|7410.9|7408.1|8
1624839740000|2021-06-28 00:22:20|7411.1|7408.3|7411.9|7409.1|7411.9|7409.1|7411.1|7408.3|1
1624839750000|2021-06-28 00:22:30|7411.5|7408.7|7412.9|7410.1|7412.9|7410.1|7411.5|7408.7|18
1624839760000|2021-06-28 00:22:40|7413|7410.2|7413.5|7410.7|7413.9|7411.1|7413|7410.2|17
1624839770000|2021-06-28 00:22:50|7413|7410.2|7413.5|7410.7|7413.9|7411.1|7413|7410.2|7
1624839780000|2021-06-28 00:23:00|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|3
1624839790000|2021-06-28 00:23:10|7415.7|7412.9|7415.9|7413.1|7416|7413.2|7415.7|7412.9|128
1624839800000|2021-06-28 00:23:20|||||||||11
1624839810000|2021-06-28 00:23:30|7416.2|7413.4|7416.4|7413.6|7416.9|7414.1|7416|7413.2|14
1624839820000|2021-06-28 00:23:40|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|1
1624839830000|2021-06-28 00:23:50|7415.5|7412.7|7415|7412.2|7415.9|7413.1|7415|7412.2|27
1624839840000|2021-06-28 00:24:00|7414.9|7412.1|7414.9|7412.1|7415.9|7413.1|7414.9|7412.1|15
1624839850000|2021-06-28 00:24:10|7415.9|7413.1|7415.5|7412.7|7415.9|7413.1|7414.9|7412.1|9
1624839860000|2021-06-28 00:24:20|7415.1|7412.3|7416.4|7413.6|7416.4|7413.6|7415|7412.2|15
1624839870000|2021-06-28 00:24:30|7415.9|7413.1|7415.9|7413.1|7416.9|7414.1|7415.9|7413.1|21
1624839880000|2021-06-28 00:24:40|||||||||2
1624839890000|2021-06-28 00:24:50|7416.6|7413.8|7416.9|7414.1|7416.9|7414.1|7416.6|7413.8|11
1624839900000|2021-06-28 00:25:00|7416.5|7413.7|7416|7413.2|7416.9|7414.1|7416|7413.2|8
1624839910000|2021-06-28 00:25:10|7416.4|7413.6|7415.9|7413.1|7416.7|7413.9|7415.9|7413.1|6
1624839920000|2021-06-28 00:25:20|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|1
1624839930000|2021-06-28 00:25:30|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|0
1624839940000|2021-06-28 00:25:40|7415.7|7412.9|7415.9|7413.1|7415.9|7413.1|7415.7|7412.9|2
1624839950000|2021-06-28 00:25:50|7416.9|7414.1|7416.9|7414.1|7416.9|7414.1|7416.2|7413.4|11
1624839960000|2021-06-28 00:26:00|7416|7413.2|7415.9|7413.1|7416.9|7414.1|7415.9|7413.1|14
1624839970000|2021-06-28 00:26:10|7416.6|7413.8|7416.9|7414.1|7416.9|7414.1|7415.9|7413.1|6
1624839980000|2021-06-28 00:26:20|7416.5|7413.7|7415.9|7413.1|7416.5|7413.7|7415.9|7413.1|1
1624839990000|2021-06-28 00:26:30|7415.5|7412.7|7416.9|7414.1|7416.9|7414.1|7415.5|7412.7|36
1624840000000|2021-06-28 00:26:40|||||||||7
1624840010000|2021-06-28 00:26:50|7417|7414.2|7416.9|7414.1|7417|7414.2|7416.9|7414.1|2
1624840020000|2021-06-28 00:27:00|7417|7414.2|7416.9|7414.1|7417.9|7415.1|7416.9|7414.1|26
1624840030000|2021-06-28 00:27:10|7417.4|7414.6|7417.2|7414.4|7417.9|7415.1|7416.9|7414.1|7
1624840040000|2021-06-28 00:27:20|7417.6|7414.8|7417.2|7414.4|7417.6|7414.8|7416.9|7414.1|3
1624840050000|2021-06-28 00:27:30|7417.4|7414.6|7416.9|7414.1|7417.9|7415.1|7416|7413.2|21
1624840060000|2021-06-28 00:27:40|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|7
1624840070000|2021-06-28 00:27:50|7416.9|7414.1|7416.9|7414.1|7418|7415.2|7416.9|7414.1|36
1624840080000|2021-06-28 00:28:00|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|8
1624840090000|2021-06-28 00:28:10|7416.9|7414.1|7416.9|7414.1|7416.9|7414.1|7416.9|7414.1|5
1624840100000|2021-06-28 00:28:20|||||||||1
1624840110000|2021-06-28 00:28:30|7416.5|7413.7|7416|7413.2|7416.5|7413.7|7416|7413.2|17
1624840120000|2021-06-28 00:28:40|||||||||2
1624840130000|2021-06-28 00:28:50|||||||||3
1624840150000|2021-06-28 00:29:10|7415.9|7413.1|7415.5|7412.7|7415.9|7413.1|7415.5|7412.7|23
1624840160000|2021-06-28 00:29:20|7415.1|7412.3|7414|7411.2|7415.1|7412.3|7414|7411.2|14
1624840170000|2021-06-28 00:29:30|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|9
1624840180000|2021-06-28 00:29:40|||||||||4
1624840190000|2021-06-28 00:29:50|7413|7410.2|7412.9|7410.1|7413.9|7411.1|7411.9|7409.1|39
1624840200000|2021-06-28 00:30:00|7412|7409.2|7411.9|7409.1|7412.9|7410.1|7411.9|7409.1|26
1624840210000|2021-06-28 00:30:10|||||||||2
1624840220000|2021-06-28 00:30:20|||||||||1
1624840230000|2021-06-28 00:30:30|7411.5|7408.7|7411.9|7409.1|7411.9|7409.1|7411|7408.2|14
1624840240000|2021-06-28 00:30:40|7411.5|7408.7|7411|7408.2|7411.5|7408.7|7411|7408.2|5
1624840250000|2021-06-28 00:30:50|7411.1|7408.3|7411.9|7409.1|7411.9|7409.1|7411|7408.2|7
1624840260000|2021-06-28 00:31:00|||||||||7
1624840270000|2021-06-28 00:31:10|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7
1624840280000|2021-06-28 00:31:20|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|3
1624840290000|2021-06-28 00:31:30|||||||||8
1624840300000|2021-06-28 00:31:40|||||||||1
1624840310000|2021-06-28 00:31:50|||||||||1
1624840320000|2021-06-28 00:32:00|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|4
1624840330000|2021-06-28 00:32:10|||||||||5
1624840340000|2021-06-28 00:32:20|||||||||2
1624840350000|2021-06-28 00:32:30|||||||||2
1624840360000|2021-06-28 00:32:40|7410.1|7407.3|7409.9|7407.1|7410.1|7407.3|7409.9|7407.1|2
1624840370000|2021-06-28 00:32:50|7410|7407.2|7409.9|7407.1|7410|7407.2|7409.9|7407.1|2
1624840380000|2021-06-28 00:33:00|||||||||4
1624840390000|2021-06-28 00:33:10|7410.2|7407.4|7410|7407.2|7410.9|7408.1|7409.9|7407.1|12
1624840400000|2021-06-28 00:33:20|7410.7|7407.9|7409.9|7407.1|7410.9|7408.1|7409.9|7407.1|6
1624840420000|2021-06-28 00:33:40|7410|7407.2|7409.9|7407.1|7410|7407.2|7409.9|7407.1|2
1624840430000|2021-06-28 00:33:50|7410|7407.2|7409.9|7407.1|7410|7407.2|7409.9|7407.1|1
1624840440000|2021-06-28 00:34:00|7410|7407.2|7410|7407.2|7410.1|7407.3|7409.9|7407.1|10
1624840450000|2021-06-28 00:34:10|7409.9|7407.1|7409.9|7407.1|7410.9|7408.1|7409.9|7407.1|5
1624840460000|2021-06-28 00:34:20|7410|7407.2|7409.9|7407.1|7410|7407.2|7409.9|7407.1|1
1624840470000|2021-06-28 00:34:30|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7409.9|7407.1|13
1624840480000|2021-06-28 00:34:40|||||||||1
1624840490000|2021-06-28 00:34:50|||||||||2
1624840500000|2021-06-28 00:35:00|7410.4|7407.6|7409.9|7407.1|7410.5|7407.7|7409.9|7407.1|19
1624840510000|2021-06-28 00:35:10|7410|7407.2|7409.9|7407.1|7410|7407.2|7409.9|7407.1|3
1624840520000|2021-06-28 00:35:20|||||||||1
1624840550000|2021-06-28 00:35:50|7409|7406.2|7409|7406.2|7409|7406.2|7409|7406.2|5
1624840560000|2021-06-28 00:36:00|||||||||11
1624840570000|2021-06-28 00:36:10|||||||||3
1624840580000|2021-06-28 00:36:20|7408.8|7406|7408.8|7406|7408.8|7406|7408.8|7406|7
1624840590000|2021-06-28 00:36:30|7409|7406.2|7408.8|7406|7409|7406.2|7408.8|7406|4
1624840600000|2021-06-28 00:36:40|7409|7406.2|7409|7406.2|7409|7406.2|7408.8|7406|3
1624840610000|2021-06-28 00:36:50|7408.8|7406|7409.5|7406.7|7410|7407.2|7408.8|7406|19
1624840620000|2021-06-28 00:37:00|7409.8|7407|7410|7407.2|7410|7407.2|7409.8|7407|2
1624840630000|2021-06-28 00:37:10|7409.8|7407|7409|7406.2|7410|7407.2|7408.8|7406|4
1624840640000|2021-06-28 00:37:20|7408.8|7406|7409|7406.2|7409|7406.2|7408.8|7406|3
1624840650000|2021-06-28 00:37:30|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|7
1624840660000|2021-06-28 00:37:40|7409|7406.2|7409.8|7407|7409.8|7407|7409|7406.2|4
1624840670000|2021-06-28 00:37:50|7409.5|7406.7|7409.8|7407|7410.5|7407.7|7409|7406.2|17
1624840690000|2021-06-28 00:38:10|||||||||1
1624840710000|2021-06-28 00:38:30|||||||||1
1624840730000|2021-06-28 00:38:50|||||||||1
1624840740000|2021-06-28 00:39:00|7410|7407.2|7410|7407.2|7410.3|7407.5|7409.8|7407|5
1624840750000|2021-06-28 00:39:10|7409.8|7407|7410|7407.2|7410|7407.2|7409.8|7407|1
1624840760000|2021-06-28 00:39:20|7410.3|7407.5|7409.8|7407|7410.5|7407.7|7409.8|7407|0
1624840770000|2021-06-28 00:39:30|7410|7407.2|7409.8|7407|7410|7407.2|7409.8|7407|4
1624840790000|2021-06-28 00:39:50|7410|7407.2|7409.8|7407|7410|7407.2|7409.8|7407|2
1624840800000|2021-06-28 00:40:00|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|2
1624840810000|2021-06-28 00:40:10|7410.1|7407.3|7410.5|7407.7|7410.5|7407.7|7410.1|7407.3|6
1624840820000|2021-06-28 00:40:20|7410.8|7408|7411.8|7409|7411.8|7409|7410.8|7408|5
1624840830000|2021-06-28 00:40:30|||||||||3
1624840840000|2021-06-28 00:40:40|||||||||4
1624840850000|2021-06-28 00:40:50|||||||||3
1624840860000|2021-06-28 00:41:00|7412|7409.2|7412|7409.2|7412|7409.2|7411.8|7409|5
1624840870000|2021-06-28 00:41:10|7411.8|7409|7411.8|7409|7411.8|7409|7411.8|7409|3
1624840880000|2021-06-28 00:41:20|7412|7409.2|7413|7410.2|7413|7410.2|7412|7409.2|20
1624840890000|2021-06-28 00:41:30|7412.8|7410|7412|7409.2|7413|7410.2|7412|7409.2|7
1624840910000|2021-06-28 00:41:50|||||||||1
1624840920000|2021-06-28 00:42:00|||||||||1
1624840930000|2021-06-28 00:42:10|7413|7410.2|7413|7410.2|7413|7410.2|7413|7410.2|4
1624840940000|2021-06-28 00:42:20|7414|7411.2|7413.1|7410.3|7414.2|7411.4|7412.6|7409.8|81
1624840950000|2021-06-28 00:42:30|7413|7410.2|7413|7410.2|7413|7410.2|7413|7410.2|1
1624840960000|2021-06-28 00:42:40|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|1
1624840970000|2021-06-28 00:42:50|||||||||4
1624840980000|2021-06-28 00:43:00|||||||||3
1624840990000|2021-06-28 00:43:10|7413|7410.2|7412.2|7409.4|7413.1|7410.3|7412.2|7409.4|14
1624841040000|2021-06-28 00:44:00|||||||||1
1624841070000|2021-06-28 00:44:30|||||||||1
1624841090000|2021-06-28 00:44:50|||||||||3
1624841100000|2021-06-28 00:45:00|7411.6|7408.8|7412.1|7409.3|7412.1|7409.3|7411.2|7408.4|23
1624841110000|2021-06-28 00:45:10|7411.7|7408.9|7411.2|7408.4|7412.1|7409.3|7411.2|7408.4|4
1624841120000|2021-06-28 00:45:20|||||||||9
1624841130000|2021-06-28 00:45:30|||||||||2
1624841140000|2021-06-28 00:45:40|||||||||2
1624841150000|2021-06-28 00:45:50|||||||||2
1624841210000|2021-06-28 00:46:50|||||||||1
1624841220000|2021-06-28 00:47:00|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|26
1624841230000|2021-06-28 00:47:10|7412.1|7409.3|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|6
1624841250000|2021-06-28 00:47:30|7411.2|7408.4|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|15
1624841260000|2021-06-28 00:47:40|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|0
1624841270000|2021-06-28 00:47:50|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.1|7409.3|0
1624841280000|2021-06-28 00:48:00|7412.1|7409.3|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|3
1624841290000|2021-06-28 00:48:10|7412.1|7409.3|7412.2|7409.4|7412.2|7409.4|7412.1|7409.3|0
1624841300000|2021-06-28 00:48:20|7411.3|7408.5|7410.3|7407.5|7411.3|7408.5|7410.3|7407.5|140
1624841310000|2021-06-28 00:48:30|7410.7|7407.9|7409.5|7406.7|7411.2|7408.4|7409.5|7406.7|27
1624841320000|2021-06-28 00:48:40|7410.2|7407.4|7409.3|7406.5|7410.3|7407.5|7409.2|7406.4|5
1624841330000|2021-06-28 00:48:50|7409.5|7406.7|7410.2|7407.4|7410.2|7407.4|7409.5|7406.7|12
1624841340000|2021-06-28 00:49:00|||||||||4
1624841350000|2021-06-28 00:49:10|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|1
1624841360000|2021-06-28 00:49:20|7409.6|7406.8|7410.3|7407.5|7410.3|7407.5|7409.5|7406.7|26
1624841370000|2021-06-28 00:49:30|||||||||2
1624841380000|2021-06-28 00:49:40|||||||||1
1624841390000|2021-06-28 00:49:50|||||||||1
1624841420000|2021-06-28 00:50:20|7411.2|7408.4|7411.2|7408.4|7412.1|7409.3|7411.1|7408.3|91
1624841430000|2021-06-28 00:50:30|7411.5|7408.7|7412.2|7409.4|7412.2|7409.4|7411.5|7408.7|24
1624841440000|2021-06-28 00:50:40|||||||||6
1624841450000|2021-06-28 00:50:50|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|1
1624841460000|2021-06-28 00:51:00|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|2
1624841470000|2021-06-28 00:51:10|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|1
1624841490000|2021-06-28 00:51:30|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|4
1624841500000|2021-06-28 00:51:40|7411.8|7409|7412.2|7409.4|7412.2|7409.4|7411.8|7409|2
1624841510000|2021-06-28 00:51:50|7411.8|7409|7412.2|7409.4|7412.2|7409.4|7411.8|7409|3
1624841520000|2021-06-28 00:52:00|7411.8|7409|7411.8|7409|7412.2|7409.4|7411.5|7408.7|6
1624841530000|2021-06-28 00:52:10|7411.5|7408.7|7412.2|7409.4|7412.7|7409.9|7411.5|7408.7|19
1624841550000|2021-06-28 00:52:30|||||||||1
1624841560000|2021-06-28 00:52:40|||||||||2
1624841570000|2021-06-28 00:52:50|7412.1|7409.3|7410.2|7407.4|7412.1|7409.3|7410.2|7407.4|16
1624841580000|2021-06-28 00:53:00|7411.1|7408.3|7410.2|7407.4|7411.2|7408.4|7410.2|7407.4|5
1624841590000|2021-06-28 00:53:10|7411.2|7408.4|7410.2|7407.4|7411.2|7408.4|7410.2|7407.4|3
1624841600000|2021-06-28 00:53:20|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.2|7407.4|8
1624841610000|2021-06-28 00:53:30|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|0
1624841620000|2021-06-28 00:53:40|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|3
1624841630000|2021-06-28 00:53:50|||||||||1
1624841650000|2021-06-28 00:54:10|7409.9|7407.1|7410.2|7407.4|7410.2|7407.4|7409.4|7406.6|15
1624841670000|2021-06-28 00:54:30|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|1
1624841690000|2021-06-28 00:54:50|7411.1|7408.3|7412.2|7409.4|7412.3|7409.5|7411.1|7408.3|19
1624841700000|2021-06-28 00:55:00|||||||||1
1624841730000|2021-06-28 00:55:30|||||||||1
1624841740000|2021-06-28 00:55:40|||||||||1
1624841750000|2021-06-28 00:55:50|||||||||3
1624841760000|2021-06-28 00:56:00|7412.3|7409.5|7412.2|7409.4|7412.3|7409.5|7412.2|7409.4|1
1624841770000|2021-06-28 00:56:10|||||||||1
1624841790000|2021-06-28 00:56:30|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|10
1624841800000|2021-06-28 00:56:40|7411.1|7408.3|7411.2|7408.4|7411.2|7408.4|7411.1|7408.3|1
1624841810000|2021-06-28 00:56:50|7411.1|7408.3|7410.1|7407.3|7411.1|7408.3|7409.1|7406.3|14
1624841820000|2021-06-28 00:57:00|7410.2|7407.4|7410.2|7407.4|7410.6|7407.8|7410.1|7407.3|3
1624841830000|2021-06-28 00:57:10|7410.1|7407.3|7409.2|7406.4|7410.1|7407.3|7409.2|7406.4|10
1624841850000|2021-06-28 00:57:30|7409.7|7406.9|7410.1|7407.3|7410.2|7407.4|7409.7|7406.9|4
1624841860000|2021-06-28 00:57:40|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|3
1624841880000|2021-06-28 00:58:00|7410.1|7407.3|7409.3|7406.5|7410.1|7407.3|7409.3|7406.5|1
1624841890000|2021-06-28 00:58:10|7409.2|7406.4|7409.2|7406.4|7409.2|7406.4|7409.2|7406.4|4
1624841900000|2021-06-28 00:58:20|7409.7|7406.9|7409.3|7406.5|7409.7|7406.9|7409.3|7406.5|5
1624841910000|2021-06-28 00:58:30|7410.1|7407.3|7409.7|7406.9|7410.1|7407.3|7409.3|7406.5|5
1624841920000|2021-06-28 00:58:40|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|1
1624841930000|2021-06-28 00:58:50|7409.7|7406.9|7410.1|7407.3|7410.1|7407.3|7409.3|7406.5|6
1624841940000|2021-06-28 00:59:00|7409.7|7406.9|7410.2|7407.4|7410.2|7407.4|7409.4|7406.6|13
1624841950000|2021-06-28 00:59:10|||||||||1
1624841960000|2021-06-28 00:59:20|||||||||1
1624841970000|2021-06-28 00:59:30|||||||||1
1624841980000|2021-06-28 00:59:40|||||||||1
1624841990000|2021-06-28 00:59:50|||||||||2
1624842000000|2021-06-28 01:00:00|7410.1|7407.3|7412.2|7409.4|7413.2|7410.4|7409.2|7406.4|116
1624842010000|2021-06-28 01:00:10|7411.8|7409|7413.1|7410.3|7413.2|7410.4|7411.3|7408.5|39
1624842020000|2021-06-28 01:00:20|7413.2|7410.4|7415.2|7412.4|7416.2|7413.4|7413.1|7410.3|96
1624842030000|2021-06-28 01:00:30|7415.1|7412.3|7415.2|7412.4|7416.1|7413.3|7414.4|7411.6|45
1624842040000|2021-06-28 01:00:40|7415.9|7413.1|7416.1|7413.3|7416.2|7413.4|7415.3|7412.5|74
1624842050000|2021-06-28 01:00:50|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.2|7412.4|12
1624842060000|2021-06-28 01:01:00|7416.1|7413.3|7418.2|7415.4|7419.2|7416.4|7416.1|7413.3|152
1624842070000|2021-06-28 01:01:10|7417.4|7414.6|7418.2|7415.4|7418.2|7415.4|7417.3|7414.5|11
1624842080000|2021-06-28 01:01:20|7417.8|7415|7420.2|7417.4|7420.2|7417.4|7417.3|7414.5|44
1624842090000|2021-06-28 01:01:30|7420.4|7417.6|7421.3|7418.5|7422.4|7419.6|7420.4|7417.6|72
1624842100000|2021-06-28 01:01:40|7420.9|7418.1|7420.4|7417.6|7421.3|7418.5|7420.4|7417.6|18
1624842110000|2021-06-28 01:01:50|7421.3|7418.5|7421.4|7418.6|7421.4|7418.6|7420.4|7417.6|26
1624842120000|2021-06-28 01:02:00|7421.8|7419|7421.3|7418.5|7422.4|7419.6|7421.3|7418.5|78
1624842130000|2021-06-28 01:02:10|7421.4|7418.6|7423.2|7420.4|7423.4|7420.6|7421.3|7418.5|70
1624842140000|2021-06-28 01:02:20|7422.8|7420|7421.8|7419|7422.8|7420|7421.3|7418.5|44
1624842150000|2021-06-28 01:02:30|7422.2|7419.4|7421.2|7418.4|7422.2|7419.4|7421.2|7418.4|9
1624842160000|2021-06-28 01:02:40|7421.3|7418.5|7421.3|7418.5|7421.3|7418.5|7421.3|7418.5|1
1624842170000|2021-06-28 01:02:50|7422.1|7419.3|7422.3|7419.5|7422.8|7420|7421.8|7419|32
1624842180000|2021-06-28 01:03:00|7422.7|7419.9|7422.2|7419.4|7423.2|7420.4|7422.2|7419.4|8
1624842190000|2021-06-28 01:03:10|7422.3|7419.5|7422.3|7419.5|7422.8|7420|7422.3|7419.5|54
1624842200000|2021-06-28 01:03:20|7422.2|7419.4|7420.4|7417.6|7422.3|7419.5|7420.4|7417.6|28
1624842210000|2021-06-28 01:03:30|7420.2|7417.4|7417.3|7414.5|7420.2|7417.4|7417.3|7414.5|51
1624842220000|2021-06-28 01:03:40|7417.4|7414.6|7420.3|7417.5|7420.3|7417.5|7417.3|7414.5|44
1624842230000|2021-06-28 01:03:50|7420.4|7417.6|7419.4|7416.6|7421.3|7418.5|7419.4|7416.6|20
1624842240000|2021-06-28 01:04:00|7419.8|7417|7419.3|7416.5|7420.2|7417.4|7419.3|7416.5|46
1624842250000|2021-06-28 01:04:10|7419.8|7417|7417.3|7414.5|7419.8|7417|7417.3|7414.5|56
1624842260000|2021-06-28 01:04:20|7417.4|7414.6|7417.1|7414.3|7417.8|7415|7416.3|7413.5|22
1624842270000|2021-06-28 01:04:30|7417|7414.2|7416.3|7413.5|7417|7414.2|7416.2|7413.4|6
1624842280000|2021-06-28 01:04:40|7417|7414.2|7419.3|7416.5|7420.3|7417.5|7417|7414.2|36
1624842290000|2021-06-28 01:04:50|7419.7|7416.9|7421.3|7418.5|7422|7419.2|7419.7|7416.9|24
1624842300000|2021-06-28 01:05:00|7422.2|7419.4|7423.3|7420.5|7423.3|7420.5|7421.9|7419.1|37
1624842310000|2021-06-28 01:05:10|7422.9|7420.1|7422.3|7419.5|7423.3|7420.5|7422.2|7419.4|27
1624842320000|2021-06-28 01:05:20|7422.2|7419.4|7422.3|7419.5|7422.3|7419.5|7421.8|7419|16
1624842330000|2021-06-28 01:05:30|7422.4|7419.6|7423.3|7420.5|7423.4|7420.6|7422.4|7419.6|24
1624842340000|2021-06-28 01:05:40|7422.9|7420.1|7423.3|7420.5|7423.4|7420.6|7422.9|7420.1|5
1624842350000|2021-06-28 01:05:50|7422.9|7420.1|7423.3|7420.5|7423.3|7420.5|7422.9|7420.1|4
1624842360000|2021-06-28 01:06:00|7423.2|7420.4|7425.2|7422.4|7425.3|7422.5|7423|7420.2|82
1624842370000|2021-06-28 01:06:10|7424.4|7421.6|7425.2|7422.4|7425.3|7422.5|7424.3|7421.5|46
1624842380000|2021-06-28 01:06:20|7424.8|7422|7424.3|7421.5|7425.2|7422.4|7424.3|7421.5|19
1624842390000|2021-06-28 01:06:30|7424.2|7421.4|7423.3|7420.5|7424.2|7421.4|7423.2|7420.4|26
1624842400000|2021-06-28 01:06:40|7423.2|7420.4|7423.3|7420.5|7424|7421.2|7423.2|7420.4|20
1624842410000|2021-06-28 01:06:50|7423.2|7420.4|7425.2|7422.4|7425.3|7422.5|7423.2|7420.4|39
1624842420000|2021-06-28 01:07:00|7425.3|7422.5|7427|7424.2|7427.2|7424.4|7425.3|7422.5|112
1624842430000|2021-06-28 01:07:10|7426.7|7423.9|7426.7|7423.9|7427.2|7424.4|7426.2|7423.4|28
1624842440000|2021-06-28 01:07:20|7426.3|7423.5|7425|7422.2|7426.3|7423.5|7424.3|7421.5|23
1624842450000|2021-06-28 01:07:30|7424.7|7421.9|7424.3|7421.5|7425.3|7422.5|7424.3|7421.5|19
1624842460000|2021-06-28 01:07:40|7424.4|7421.6|7423.9|7421.1|7425.3|7422.5|7423.4|7420.6|59
1624842470000|2021-06-28 01:07:50|7424.3|7421.5|7422.9|7420.1|7425.3|7422.5|7422.4|7419.6|37
1624842480000|2021-06-28 01:08:00|7423.3|7420.5|7423.3|7420.5|7423.4|7420.6|7422.3|7419.5|31
1624842490000|2021-06-28 01:08:10|7422.9|7420.1|7423.3|7420.5|7423.3|7420.5|7422.3|7419.5|22
1624842500000|2021-06-28 01:08:20|7423.2|7420.4|7423.2|7420.4|7423.3|7420.5|7422.8|7420|12
1624842510000|2021-06-28 01:08:30|7422.8|7420|7423.2|7420.4|7423.2|7420.4|7422.4|7419.6|3
1624842520000|2021-06-28 01:08:40|7422.4|7419.6|7422.3|7419.5|7422.4|7419.6|7422.2|7419.4|10
1624842530000|2021-06-28 01:08:50|||||||||8
1624842540000|2021-06-28 01:09:00|7422.4|7419.6|7423.4|7420.6|7423.4|7420.6|7422.4|7419.6|48
1624842550000|2021-06-28 01:09:10|7423.9|7421.1|7422.3|7419.5|7424.3|7421.5|7422.3|7419.5|19
1624842560000|2021-06-28 01:09:20|7422.2|7419.4|7421.4|7418.6|7422.3|7419.5|7421.3|7418.5|9
1624842570000|2021-06-28 01:09:30|7421.8|7419|7421.3|7418.5|7421.9|7419.1|7420.3|7417.5|20
1624842580000|2021-06-28 01:09:40|7421.2|7418.4|7421.4|7418.6|7422.4|7419.6|7420.4|7417.6|32
1624842590000|2021-06-28 01:09:50|7421.3|7418.5|7422.3|7419.5|7422.3|7419.5|7421.3|7418.5|6
1624842600000|2021-06-28 01:10:00|7421.5|7418.7|7421.8|7419|7422.3|7419.5|7421.2|7418.4|16
1624842610000|2021-06-28 01:10:10|7421.4|7418.6|7420.8|7418|7421.4|7418.6|7420.8|7418|34
1624842620000|2021-06-28 01:10:20|7421.3|7418.5|7420.3|7417.5|7421.3|7418.5|7420.3|7417.5|1
1624842630000|2021-06-28 01:10:30|7420.4|7417.6|7420.2|7417.4|7420.4|7417.6|7419.4|7416.6|14
1624842640000|2021-06-28 01:10:40|7419.8|7417|7420.2|7417.4|7420.2|7417.4|7419.3|7416.5|20
1624842650000|2021-06-28 01:10:50|7420.3|7417.5|7423.3|7420.5|7423.3|7420.5|7420.3|7417.5|57
1624842660000|2021-06-28 01:11:00|7423.2|7420.4|7422.3|7419.5|7423.3|7420.5|7422.3|7419.5|6
1624842670000|2021-06-28 01:11:10|7422.2|7419.4|7421.3|7418.5|7422.2|7419.4|7421.2|7418.4|11
1624842680000|2021-06-28 01:11:20|7420.4|7417.6|7420.4|7417.6|7420.8|7418|7420.4|7417.6|11
1624842690000|2021-06-28 01:11:30|7421.2|7418.4|7419.3|7416.5|7421.2|7418.4|7419.3|7416.5|39
1624842700000|2021-06-28 01:11:40|7420|7417.2|7419.2|7416.4|7420.2|7417.4|7418.3|7415.5|38
1624842710000|2021-06-28 01:11:50|7419|7416.2|7418.3|7415.5|7419.3|7416.5|7418.3|7415.5|8
1624842720000|2021-06-28 01:12:00|7419.2|7416.4|7418.3|7415.5|7419.3|7416.5|7418.3|7415.5|15
1624842730000|2021-06-28 01:12:10|7418.2|7415.4|7417.3|7414.5|7418.3|7415.5|7417.3|7414.5|25
1624842740000|2021-06-28 01:12:20|7417.2|7414.4|7416.4|7413.6|7417.3|7414.5|7416.3|7413.5|13
1624842750000|2021-06-28 01:12:30|7416.3|7413.5|7416.3|7413.5|7417.2|7414.4|7416.3|7413.5|17
1624842760000|2021-06-28 01:12:40|7415.9|7413.1|7415.8|7413|7416.3|7413.5|7415.3|7412.5|40
1624842770000|2021-06-28 01:12:50|7415.4|7412.6|7417.2|7414.4|7417.2|7414.4|7415.3|7412.5|12
1624842780000|2021-06-28 01:13:00|7416.8|7414|7419.3|7416.5|7419.3|7416.5|7416.3|7413.5|59
1624842790000|2021-06-28 01:13:10|7419.2|7416.4|7419.3|7416.5|7419.3|7416.5|7418.2|7415.4|7
1624842800000|2021-06-28 01:13:20|7418.3|7415.5|7418.2|7415.4|7419.2|7416.4|7418.2|7415.4|15
1624842810000|2021-06-28 01:13:30|7417.8|7415|7417|7414.2|7417.8|7415|7416.3|7413.5|13
1624842820000|2021-06-28 01:13:40|7417.2|7414.4|7417.3|7414.5|7418.2|7415.4|7417.2|7414.4|11
1624842830000|2021-06-28 01:13:50|7417.7|7414.9|7417.2|7414.4|7418|7415.2|7417.2|7414.4|1
1624842840000|2021-06-28 01:14:00|7417|7414.2|7416.3|7413.5|7418.2|7415.4|7416.2|7413.4|21
1624842850000|2021-06-28 01:14:10|||||||||2
1624842860000|2021-06-28 01:14:20|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|23
1624842870000|2021-06-28 01:14:30|7415|7412.2|7416.2|7413.4|7416.2|7413.4|7415|7412.2|8
1624842880000|2021-06-28 01:14:40|7416|7413.2|7415|7412.2|7416|7413.2|7415|7412.2|23
1624842890000|2021-06-28 01:14:50|7415.2|7412.4|7415.2|7412.4|7415.3|7412.5|7414.3|7411.5|6
1624842900000|2021-06-28 01:15:00|7415.9|7413.1|7414.2|7411.4|7415.9|7413.1|7414.2|7411.4|20
1624842910000|2021-06-28 01:15:10|7414|7411.2|7412.3|7409.5|7414|7411.2|7412.2|7409.4|40
1624842920000|2021-06-28 01:15:20|7413|7410.2|7414.2|7411.4|7414.2|7411.4|7413|7410.2|16
1624842930000|2021-06-28 01:15:30|7414|7411.2|7413.7|7410.9|7414|7411.2|7413.7|7410.9|1
1624842940000|2021-06-28 01:15:40|7414|7411.2|7413.3|7410.5|7414|7411.2|7412.2|7409.4|18
1624842950000|2021-06-28 01:15:50|7414|7411.2|7412.2|7409.4|7414|7411.2|7412.2|7409.4|8
1624842960000|2021-06-28 01:16:00|7412.3|7409.5|7413|7410.2|7413.2|7410.4|7412.3|7409.5|8
1624842970000|2021-06-28 01:16:10|7413.2|7410.4|7413|7410.2|7414|7411.2|7412.7|7409.9|22
1624842990000|2021-06-28 01:16:30|7413.2|7410.4|7412.7|7409.9|7413.3|7410.5|7412.7|7409.9|4
1624843000000|2021-06-28 01:16:40|7412.3|7409.5|7413.2|7410.4|7413.3|7410.5|7412.2|7409.4|3
1624843010000|2021-06-28 01:16:50|7413|7410.2|7413.3|7410.5|7413.3|7410.5|7413|7410.2|1
1624843020000|2021-06-28 01:17:00|7413|7410.2|7412.2|7409.4|7413|7410.2|7412.2|7409.4|3
1624843030000|2021-06-28 01:17:10|7412.3|7409.5|7412|7409.2|7413|7410.2|7411.2|7408.4|25
1624843040000|2021-06-28 01:17:20|7411.7|7408.9|7411|7408.2|7411.7|7408.9|7411|7408.2|3
1624843050000|2021-06-28 01:17:30|7411.2|7408.4|7412|7409.2|7412|7409.2|7411.2|7408.4|3
1624843060000|2021-06-28 01:17:40|7412.2|7409.4|7413|7410.2|7413.3|7410.5|7412|7409.2|25
1624843070000|2021-06-28 01:17:50|7412.7|7409.9|7413|7410.2|7413|7410.2|7412.7|7409.9|2
1624843080000|2021-06-28 01:18:00|7413.3|7410.5|7413.2|7410.4|7413.7|7410.9|7413|7410.2|21
1624843090000|2021-06-28 01:18:10|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|1
1624843100000|2021-06-28 01:18:20|7414|7411.2|7414|7411.2|7414.2|7411.4|7413.3|7410.5|14
1624843110000|2021-06-28 01:18:30|7414.2|7411.4|7413.3|7410.5|7415.3|7412.5|7413.3|7410.5|21
1624843120000|2021-06-28 01:18:40|7413.2|7410.4|7413.3|7410.5|7413.3|7410.5|7413.2|7410.4|10
1624843130000|2021-06-28 01:18:50|||||||||1
1624843140000|2021-06-28 01:19:00|||||||||2
1624843150000|2021-06-28 01:19:10|7413.6|7410.8|7414.3|7411.5|7414.3|7411.5|7413.6|7410.8|9
1624843160000|2021-06-28 01:19:20|7415.1|7412.3|7415.3|7412.5|7415.3|7412.5|7415.1|7412.3|6
1624843170000|2021-06-28 01:19:30|7414.9|7412.1|7416.3|7413.5|7417|7414.2|7414.3|7411.5|39
1624843180000|2021-06-28 01:19:40|7416.6|7413.8|7416.3|7413.5|7416.6|7413.8|7416.3|7413.5|2
1624843190000|2021-06-28 01:19:50|7415.9|7413.1|7416.3|7413.5|7416.3|7413.5|7415.3|7412.5|16
1624843200000|2021-06-28 01:20:00|7416.6|7413.8|7415.3|7412.5|7417|7414.2|7415|7412.2|16
1624843210000|2021-06-28 01:20:10|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|2
1624843220000|2021-06-28 01:20:20|7415.3|7412.5|7417.3|7414.5|7418.1|7415.3|7415.3|7412.5|31
1624843230000|2021-06-28 01:20:30|7416.3|7413.5|7417.3|7414.5|7418.3|7415.5|7416.3|7413.5|20
1624843240000|2021-06-28 01:20:40|7417.6|7414.8|7417.3|7414.5|7418.1|7415.3|7417.3|7414.5|22
1624843250000|2021-06-28 01:20:50|7417.6|7414.8|7418.1|7415.3|7418.1|7415.3|7417.3|7414.5|4
1624843260000|2021-06-28 01:21:00|7419|7416.2|7418.8|7416|7419.3|7416.5|7418.3|7415.5|15
1624843270000|2021-06-28 01:21:10|7418.6|7415.8|7419.3|7416.5|7419.3|7416.5|7418.3|7415.5|7
1624843280000|2021-06-28 01:21:20|7420.3|7417.5|7419.3|7416.5|7420.3|7417.5|7419.3|7416.5|22
1624843290000|2021-06-28 01:21:30|7420|7417.2|7420|7417.2|7420.1|7417.3|7419.3|7416.5|5
1624843300000|2021-06-28 01:21:40|7419.6|7416.8|7419.1|7416.3|7419.6|7416.8|7419.1|7416.3|3
1624843310000|2021-06-28 01:21:50|7418.4|7415.6|7419.3|7416.5|7419.3|7416.5|7418.3|7415.5|18
1624843320000|2021-06-28 01:22:00|7419.6|7416.8|7419.1|7416.3|7420.3|7417.5|7419.1|7416.3|11
1624843330000|2021-06-28 01:22:10|7419.3|7416.5|7419.1|7416.3|7419.3|7416.5|7419.1|7416.3|0
1624843340000|2021-06-28 01:22:20|7418.4|7415.6|7418.8|7416|7419.3|7416.5|7418.4|7415.6|12
1624843350000|2021-06-28 01:22:30|7418.6|7415.8|7418.1|7415.3|7418.6|7415.8|7417.3|7414.5|13
1624843360000|2021-06-28 01:22:40|7418.3|7415.5|7417.8|7415|7418.3|7415.5|7417.8|7415|33
1624843370000|2021-06-28 01:22:50|7418.1|7415.3|7419.3|7416.5|7419.4|7416.6|7417.3|7414.5|19
1624843380000|2021-06-28 01:23:00|7420.1|7417.3|7421.3|7418.5|7421.3|7418.5|7420.1|7417.3|45
1624843390000|2021-06-28 01:23:10|7421.1|7418.3|7418.1|7415.3|7421.3|7418.5|7418.1|7415.3|44
1624843400000|2021-06-28 01:23:20|7418.3|7415.5|7418.1|7415.3|7418.3|7415.5|7417.4|7414.6|13
1624843410000|2021-06-28 01:23:30|7417.8|7415|7417.3|7414.5|7418.1|7415.3|7417.1|7414.3|7
1624843420000|2021-06-28 01:23:40|7417.6|7414.8|7418.3|7415.5|7418.3|7415.5|7417.6|7414.8|8
1624843430000|2021-06-28 01:23:50|7418.6|7415.8|7418.3|7415.5|7419.3|7416.5|7418.1|7415.3|11
1624843440000|2021-06-28 01:24:00|7418.4|7415.6|7419.3|7416.5|7419.3|7416.5|7418.1|7415.3|6
1624843450000|2021-06-28 01:24:10|7419.1|7416.3|7417.3|7414.5|7419.1|7416.3|7417.3|7414.5|16
1624843460000|2021-06-28 01:24:20|7417.4|7414.6|7417.3|7414.5|7418.3|7415.5|7417.3|7414.5|12
1624843470000|2021-06-28 01:24:30|7417.6|7414.8|7417.3|7414.5|7418.3|7415.5|7417.3|7414.5|14
1624843500000|2021-06-28 01:25:00|7417.1|7414.3|7416.4|7413.6|7417.1|7414.3|7416.4|7413.6|20
1624843510000|2021-06-28 01:25:10|7416.8|7414|7416.4|7413.6|7417.1|7414.3|7416.4|7413.6|24
1624843520000|2021-06-28 01:25:20|7416.3|7413.5|7414.3|7411.5|7416.3|7413.5|7414.1|7411.3|50
1624843530000|2021-06-28 01:25:30|7415|7412.2|7414.3|7411.5|7415.3|7412.5|7413.9|7411.1|10
1624843540000|2021-06-28 01:25:40|7415|7412.2|7414.3|7411.5|7415.3|7412.5|7414.3|7411.5|27
1624843550000|2021-06-28 01:25:50|||||||||23
1624843560000|2021-06-28 01:26:00|7414.6|7411.8|7414.3|7411.5|7415.3|7412.5|7414.1|7411.3|70
1624843570000|2021-06-28 01:26:10|7414.6|7411.8|7414.3|7411.5|7415.1|7412.3|7414.3|7411.5|29
1624843580000|2021-06-28 01:26:20|7414.4|7411.6|7415.3|7412.5|7415.3|7412.5|7414.4|7411.6|3
1624843590000|2021-06-28 01:26:30|7415.6|7412.8|7416.3|7413.5|7416.3|7413.5|7415.3|7412.5|2
1624843600000|2021-06-28 01:26:40|7417.1|7414.3|7417.3|7414.5|7417.3|7414.5|7417.1|7414.3|2
1624843610000|2021-06-28 01:26:50|7416.9|7414.1|7417.3|7414.5|7417.3|7414.5|7416.3|7413.5|12
1624843620000|2021-06-28 01:27:00|7417.6|7414.8|7418.3|7415.5|7418.3|7415.5|7417.3|7414.5|18
1624843630000|2021-06-28 01:27:10|7418.1|7415.3|7418.3|7415.5|7419.1|7416.3|7418.1|7415.3|16
1624843640000|2021-06-28 01:27:20|7418.6|7415.8|7419.1|7416.3|7419.1|7416.3|7418.6|7415.8|1
1624843650000|2021-06-28 01:27:30|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|4
1624843660000|2021-06-28 01:27:40|7419.1|7416.3|7418.3|7415.5|7419.1|7416.3|7418.3|7415.5|7
1624843670000|2021-06-28 01:27:50|||||||||1
1624843680000|2021-06-28 01:28:00|7418.1|7415.3|7417.1|7414.3|7418.1|7415.3|7416.3|7413.5|27
1624843690000|2021-06-28 01:28:10|||||||||1
1624843700000|2021-06-28 01:28:20|7417.5|7414.7|7417.1|7414.3|7417.5|7414.7|7416.3|7413.5|27
1624843710000|2021-06-28 01:28:30|7416.8|7414|7416.3|7413.5|7417.1|7414.3|7416.3|7413.5|2
1624843720000|2021-06-28 01:28:40|||||||||3
1624843740000|2021-06-28 01:29:00|7417.1|7414.3|7416.9|7414.1|7417.1|7414.3|7416.3|7413.5|11
1624843750000|2021-06-28 01:29:10|7417.3|7414.5|7416.3|7413.5|7417.3|7414.5|7416.3|7413.5|0
1624843770000|2021-06-28 01:29:30|7416.1|7413.3|7414.3|7411.5|7416.1|7413.3|7414.3|7411.5|15
1624843780000|2021-06-28 01:29:40|7414.8|7412|7414.3|7411.5|7414.8|7412|7414.3|7411.5|2
1624843790000|2021-06-28 01:29:50|7413.1|7410.3|7412.8|7410|7413.3|7410.5|7412.3|7409.5|29
1624843800000|2021-06-28 01:30:00|7412.4|7409.6|7413.3|7410.5|7413.3|7410.5|7412.3|7409.5|70
1624843810000|2021-06-28 01:30:10|7413.4|7410.6|7413.3|7410.5|7413.4|7410.6|7413.3|7410.5|4
1624843820000|2021-06-28 01:30:20|7413.6|7410.8|7414.3|7411.5|7414.3|7411.5|7413.4|7410.6|9
1624843830000|2021-06-28 01:30:30|||||||||4
1624843850000|2021-06-28 01:30:50|7414.1|7411.3|7413.4|7410.6|7414.3|7411.5|7413.3|7410.5|11
1624843860000|2021-06-28 01:31:00|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|6
1624843870000|2021-06-28 01:31:10|7412.5|7409.7|7412.3|7409.5|7412.5|7409.7|7410.4|7407.6|30
1624843880000|2021-06-28 01:31:20|7411.4|7408.6|7411.3|7408.5|7411.4|7408.6|7411.3|7408.5|2
1624843890000|2021-06-28 01:31:30|7410.8|7408|7410.9|7408.1|7411.3|7408.5|7410.4|7407.6|1
1624843900000|2021-06-28 01:31:40|7411.3|7408.5|7410.3|7407.5|7411.3|7408.5|7410.3|7407.5|28
1624843910000|2021-06-28 01:31:50|7411.3|7408.5|7409.3|7406.5|7411.3|7408.5|7409.3|7406.5|26
1624843920000|2021-06-28 01:32:00|||||||||10
1624843930000|2021-06-28 01:32:10|7409.4|7406.6|7407.3|7404.5|7410.1|7407.3|7406.1|7403.3|73
1624843940000|2021-06-28 01:32:20|7406.9|7404.1|7406.3|7403.5|7407.3|7404.5|7405.5|7402.7|45
1624843950000|2021-06-28 01:32:30|7406.6|7403.8|7406.3|7403.5|7407.3|7404.5|7405.4|7402.6|39
1624843960000|2021-06-28 01:32:40|7406.6|7403.8|7406.3|7403.5|7407.3|7404.5|7406.3|7403.5|14
1624843970000|2021-06-28 01:32:50|||||||||11
1624843980000|2021-06-28 01:33:00|7405.5|7402.7|7406.3|7403.5|7406.3|7403.5|7405.4|7402.6|17
1624843990000|2021-06-28 01:33:10|7406.1|7403.3|7405.4|7402.6|7406.3|7403.5|7405.3|7402.5|21
1624844000000|2021-06-28 01:33:20|7405.3|7402.5|7404.8|7402|7405.4|7402.6|7404.3|7401.5|27
1624844010000|2021-06-28 01:33:30|7404.9|7402.1|7405.2|7402.4|7405.4|7402.6|7404.3|7401.5|31
1624844020000|2021-06-28 01:33:40|7404.2|7401.4|7406.2|7403.4|7406.2|7403.4|7404.2|7401.4|16
1624844030000|2021-06-28 01:33:50|7405.5|7402.7|7406.2|7403.4|7406.2|7403.4|7405.5|7402.7|9
1624844040000|2021-06-28 01:34:00|7406.1|7403.3|7406.2|7403.4|7407.2|7404.4|7405.2|7402.4|59
1624844050000|2021-06-28 01:34:10|7407.1|7404.3|7408.2|7405.4|7408.2|7405.4|7406.2|7403.4|33
1624844060000|2021-06-28 01:34:20|7406.6|7403.8|7406.2|7403.4|7407.1|7404.3|7405.2|7402.4|72
1624844070000|2021-06-28 01:34:30|7407.1|7404.3|7408.1|7405.3|7408.1|7405.3|7407.1|7404.3|26
1624844080000|2021-06-28 01:34:40|7408.2|7405.4|7408.2|7405.4|7408.2|7405.4|7408.1|7405.3|5
1624844090000|2021-06-28 01:34:50|7407.2|7404.4|7406.6|7403.8|7407.2|7404.4|7406.2|7403.4|24
1624844100000|2021-06-28 01:35:00|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.1|7403.3|1
1624844110000|2021-06-28 01:35:10|7406.1|7403.3|7406.2|7403.4|7407.2|7404.4|7406.1|7403.3|11
1624844120000|2021-06-28 01:35:20|7407.1|7404.3|7407.1|7404.3|7407.2|7404.4|7406.2|7403.4|65
1624844130000|2021-06-28 01:35:30|7406.7|7403.9|7407.2|7404.4|7407.2|7404.4|7406.2|7403.4|5
1624844140000|2021-06-28 01:35:40|7408|7405.2|7407.2|7404.4|7408|7405.2|7407.2|7404.4|8
1624844150000|2021-06-28 01:35:50|7407.1|7404.3|7407.2|7404.4|7407.2|7404.4|7407.1|7404.3|6
1624844160000|2021-06-28 01:36:00|7407.1|7404.3|7408.2|7405.4|7408.2|7405.4|7407.1|7404.3|8
1624844170000|2021-06-28 01:36:10|7408|7405.2|7408.2|7405.4|7408.2|7405.4|7407.2|7404.4|7
1624844180000|2021-06-28 01:36:20|7407.7|7404.9|7406.2|7403.4|7407.7|7404.9|7406.2|7403.4|2
1624844190000|2021-06-28 01:36:30|7406.6|7403.8|7405.2|7402.4|7406.6|7403.8|7405.2|7402.4|8
1624844200000|2021-06-28 01:36:40|7405.4|7402.6|7406.2|7403.4|7406.2|7403.4|7405.2|7402.4|15
1624844210000|2021-06-28 01:36:50|7405.9|7403.1|7404.2|7401.4|7405.9|7403.1|7404.2|7401.4|17
1624844220000|2021-06-28 01:37:00|7403.7|7400.9|7403.7|7400.9|7404.2|7401.4|7403.4|7400.6|29
1624844230000|2021-06-28 01:37:10|7403.9|7401.1|7404.2|7401.4|7404.2|7401.4|7403.4|7400.6|8
1624844240000|2021-06-28 01:37:20|||||||||3
1624844250000|2021-06-28 01:37:30|||||||||3
1624844260000|2021-06-28 01:37:40|7405.2|7402.4|7404.2|7401.4|7405.2|7402.4|7404.2|7401.4|13
1624844270000|2021-06-28 01:37:50|7404.6|7401.8|7404.2|7401.4|7404.6|7401.8|7404.2|7401.4|12
1624844280000|2021-06-28 01:38:00|7403.9|7401.1|7402.2|7399.4|7403.9|7401.1|7402.2|7399.4|39
1624844290000|2021-06-28 01:38:10|7402.1|7399.3|7401.1|7398.3|7402.1|7399.3|7400.2|7397.4|48
1624844300000|2021-06-28 01:38:20|7400.6|7397.8|7399.2|7396.4|7400.6|7397.8|7399.1|7396.3|63
1624844310000|2021-06-28 01:38:30|7399.1|7396.3|7399.2|7396.4|7399.4|7396.6|7398.2|7395.4|32
1624844320000|2021-06-28 01:38:40|7400.1|7397.3|7400.2|7397.4|7400.2|7397.4|7399.4|7396.6|12
1624844330000|2021-06-28 01:38:50|7400.4|7397.6|7400.2|7397.4|7401.1|7398.3|7400.2|7397.4|15
1624844340000|2021-06-28 01:39:00|||||||||4
1624844350000|2021-06-28 01:39:10|7400.6|7397.8|7401.2|7398.4|7401.2|7398.4|7400.6|7397.8|19
1624844360000|2021-06-28 01:39:20|7400.9|7398.1|7401.2|7398.4|7401.2|7398.4|7400.9|7398.1|8
1624844370000|2021-06-28 01:39:30|7402.1|7399.3|7402.2|7399.4|7404.1|7401.3|7402.1|7399.3|56
1624844380000|2021-06-28 01:39:40|7402.4|7399.6|7403.2|7400.4|7403.2|7400.4|7402.2|7399.4|5
1624844390000|2021-06-28 01:39:50|7402.9|7400.1|7402.2|7399.4|7403.2|7400.4|7402.2|7399.4|11
1624844400000|2021-06-28 01:40:00|7402.1|7399.3|7401|7398.2|7402.1|7399.3|7401|7398.2|25
1624844410000|2021-06-28 01:40:10|7401.1|7398.3|7402|7399.2|7402|7399.2|7401.1|7398.3|4
1624844420000|2021-06-28 01:40:20|7402.1|7399.3|7401|7398.2|7402.9|7400.1|7401|7398.2|15
1624844430000|2021-06-28 01:40:30|7400.6|7397.8|7401|7398.2|7401|7398.2|7400|7397.2|20
1624844440000|2021-06-28 01:40:40|7401.1|7398.3|7401|7398.2|7401.1|7398.3|7400|7397.2|10
1624844450000|2021-06-28 01:40:50|||||||||1
1624844460000|2021-06-28 01:41:00|7401.2|7398.4|7402.1|7399.3|7402.1|7399.3|7401.1|7398.3|11
1624844470000|2021-06-28 01:41:10|7402|7399.2|7401.2|7398.4|7402|7399.2|7401.1|7398.3|7
1624844480000|2021-06-28 01:41:20|7401.6|7398.8|7401.2|7398.4|7402.1|7399.3|7401.1|7398.3|14
1624844490000|2021-06-28 01:41:30|7401.4|7398.6|7403.2|7400.4|7403.2|7400.4|7401.4|7398.6|36
1624844500000|2021-06-28 01:41:40|7403.1|7400.3|7402.2|7399.4|7403.1|7400.3|7402.1|7399.3|5
1624844510000|2021-06-28 01:41:50|7402.1|7399.3|7401.2|7398.4|7402.1|7399.3|7401.2|7398.4|7
1624844520000|2021-06-28 01:42:00|7401|7398.2|7400|7397.2|7401.2|7398.4|7399.1|7396.3|33
1624844530000|2021-06-28 01:42:10|7400.1|7397.3|7399.2|7396.4|7400.1|7397.3|7399|7396.2|22
1624844540000|2021-06-28 01:42:20|7399.6|7396.8|7400|7397.2|7400|7397.2|7399.1|7396.3|12
1624844550000|2021-06-28 01:42:30|7399.6|7396.8|7400|7397.2|7400|7397.2|7399.6|7396.8|2
1624844560000|2021-06-28 01:42:40|7399.2|7396.4|7399.2|7396.4|7400|7397.2|7399.1|7396.3|13
1624844570000|2021-06-28 01:42:50|7399.1|7396.3|7397.1|7394.3|7399.2|7396.4|7396.1|7393.3|61
1624844580000|2021-06-28 01:43:00|7397|7394.2|7397|7394.2|7397.1|7394.3|7395.2|7392.4|72
1624844590000|2021-06-28 01:43:10|7396.2|7393.4|7396|7393.2|7397|7394.2|7396|7393.2|48
1624844600000|2021-06-28 01:43:20|7395.2|7392.4|7395.2|7392.4|7396|7393.2|7394.2|7391.4|29
1624844610000|2021-06-28 01:43:30|7395.1|7392.3|7395.2|7392.4|7396.1|7393.3|7394.6|7391.8|28
1624844620000|2021-06-28 01:43:40|7395.6|7392.8|7394.7|7391.9|7396|7393.2|7394.7|7391.9|13
1624844630000|2021-06-28 01:43:50|7395.1|7392.3|7394.2|7391.4|7395.1|7392.3|7394.1|7391.3|12
1624844640000|2021-06-28 01:44:00|7395|7392.2|7396|7393.2|7396|7393.2|7394.1|7391.3|22
1624844650000|2021-06-28 01:44:10|7395.6|7392.8|7398.1|7395.3|7398.1|7395.3|7395.6|7392.8|31
1624844660000|2021-06-28 01:44:20|7398.2|7395.4|7399|7396.2|7399.2|7396.4|7397.2|7394.4|46
1624844670000|2021-06-28 01:44:30|||||||||6
1624844680000|2021-06-28 01:44:40|7399.2|7396.4|7399.6|7396.8|7400|7397.2|7399.2|7396.4|11
1624844690000|2021-06-28 01:44:50|7399.1|7396.3|7399|7396.2|7399.1|7396.3|7399|7396.2|4
1624844700000|2021-06-28 01:45:00|7398.2|7395.4|7397.2|7394.4|7398.2|7395.4|7397.1|7394.3|27
1624844710000|2021-06-28 01:45:10|7397.1|7394.3|7397|7394.2|7397.1|7394.3|7396|7393.2|7
1624844720000|2021-06-28 01:45:20|7396.2|7393.4|7397|7394.2|7397|7394.2|7396.1|7393.3|25
1624844730000|2021-06-28 01:45:30|7396.2|7393.4|7397|7394.2|7397|7394.2|7396.1|7393.3|12
1624844740000|2021-06-28 01:45:40|||||||||7
1624844750000|2021-06-28 01:45:50|7397.7|7394.9|7398|7395.2|7398.1|7395.3|7397.5|7394.7|15
1624844760000|2021-06-28 01:46:00|7397.6|7394.8|7397.6|7394.8|7398|7395.2|7397.2|7394.4|3
1624844770000|2021-06-28 01:46:10|7398|7395.2|7398|7395.2|7398|7395.2|7397.6|7394.8|1
1624844780000|2021-06-28 01:46:20|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|10
1624844790000|2021-06-28 01:46:30|7398.6|7395.8|7398|7395.2|7398.8|7396|7398|7395.2|4
1624844800000|2021-06-28 01:46:40|7397.6|7394.8|7398|7395.2|7398.1|7395.3|7397.6|7394.8|7
1624844810000|2021-06-28 01:46:50|||||||||3
1624844820000|2021-06-28 01:47:00|7398.3|7395.5|7399.6|7396.8|7400|7397.2|7398|7395.2|118
1624844830000|2021-06-28 01:47:10|7400|7397.2|7400.8|7398|7400.8|7398|7399.5|7396.7|26
1624844840000|2021-06-28 01:47:20|7400.5|7397.7|7400|7397.2|7401|7398.2|7400|7397.2|9
1624844850000|2021-06-28 01:47:30|7400.3|7397.5|7401|7398.2|7401|7398.2|7400.3|7397.5|27
1624844860000|2021-06-28 01:47:40|7400.6|7397.8|7400|7397.2|7400.8|7398|7400|7397.2|18
1624844870000|2021-06-28 01:47:50|7399.8|7397|7400|7397.2|7400.3|7397.5|7399.8|7397|13
1624844880000|2021-06-28 01:48:00|7399.2|7396.4|7394|7391.2|7399.2|7396.4|7393.1|7390.3|124
1624844890000|2021-06-28 01:48:10|||||||||4
1624844900000|2021-06-28 01:48:20|7394.5|7391.7|7394|7391.2|7395|7392.2|7394|7391.2|12
1624844910000|2021-06-28 01:48:30|||||||||7
1624844920000|2021-06-28 01:48:40|7393.2|7390.4|7393|7390.2|7394|7391.2|7393|7390.2|31
1624844930000|2021-06-28 01:48:50|7393.2|7390.4|7394|7391.2|7395.1|7392.3|7393.2|7390.4|44
1624844940000|2021-06-28 01:49:00|7393.6|7390.8|7393|7390.2|7393.6|7390.8|7393|7390.2|12
1624844950000|2021-06-28 01:49:10|7392.8|7390|7393|7390.2|7393|7390.2|7392.8|7390|21
1624844960000|2021-06-28 01:49:20|7392.2|7389.4|7393|7390.2|7393|7390.2|7392.1|7389.3|14
1624844970000|2021-06-28 01:49:30|7393.3|7390.5|7393|7390.2|7394|7391.2|7393|7390.2|14
1624844980000|2021-06-28 01:49:40|7392.6|7389.8|7392.1|7389.3|7392.6|7389.8|7392.1|7389.3|10
1624844990000|2021-06-28 01:49:50|7391.8|7389|7391|7388.2|7392|7389.2|7391|7388.2|23
1624845000000|2021-06-28 01:50:00|7391.8|7389|7392|7389.2|7392.1|7389.3|7391|7388.2|31
1624845010000|2021-06-28 01:50:10|7392.7|7389.9|7393|7390.2|7393.1|7390.3|7392.6|7389.8|13
1624845020000|2021-06-28 01:50:20|||||||||9
1624845030000|2021-06-28 01:50:30|7392|7389.2|7391|7388.2|7392|7389.2|7391|7388.2|21
1624845040000|2021-06-28 01:50:40|7390.2|7387.4|7391|7388.2|7391.3|7388.5|7390|7387.2|55
1624845050000|2021-06-28 01:50:50|7391.7|7388.9|7391|7388.2|7391.8|7389|7391|7388.2|11
1624845060000|2021-06-28 01:51:00|7390.8|7388|7388|7385.2|7391|7388.2|7388|7385.2|222
1624845070000|2021-06-28 01:51:10|7387|7384.2|7386.8|7384|7387|7384.2|7386.1|7383.3|32
1624845080000|2021-06-28 01:51:20|7387|7384.2|7388.6|7385.8|7389|7386.2|7387|7384.2|96
1624845090000|2021-06-28 01:51:30|7388|7385.2|7389|7386.2|7389|7386.2|7388|7385.2|11
1624845100000|2021-06-28 01:51:40|7388.6|7385.8|7388.6|7385.8|7389|7386.2|7388|7385.2|20
1624845110000|2021-06-28 01:51:50|7389|7386.2|7389|7386.2|7390|7387.2|7389|7386.2|20
1624845120000|2021-06-28 01:52:00|7388.6|7385.8|7386|7383.2|7388.6|7385.8|7385.6|7382.8|69
1624845130000|2021-06-28 01:52:10|7386.7|7383.9|7387|7384.2|7387|7384.2|7385.1|7382.3|53
1624845140000|2021-06-28 01:52:20|7386.8|7384|7387|7384.2|7387.6|7384.8|7386.6|7383.8|25
1624845150000|2021-06-28 01:52:30|7387.1|7384.3|7387|7384.2|7387.6|7384.8|7387|7384.2|17
1624845160000|2021-06-28 01:52:40|7387.3|7384.5|7387.2|7384.4|7388|7385.2|7387.1|7384.3|14
1624845170000|2021-06-28 01:52:50|7387.6|7384.8|7388.6|7385.8|7389.1|7386.3|7387.6|7384.8|82
1624845180000|2021-06-28 01:53:00|7389|7386.2|7388|7385.2|7390|7387.2|7388|7385.2|17
1624845190000|2021-06-28 01:53:10|7387.8|7385|7387|7384.2|7388|7385.2|7387|7384.2|19
1624845200000|2021-06-28 01:53:20|7387.3|7384.5|7389|7386.2|7389|7386.2|7387.3|7384.5|15
1624845210000|2021-06-28 01:53:30|7388.8|7386|7388|7385.2|7389|7386.2|7388|7385.2|19
1624845220000|2021-06-28 01:53:40|7389|7386.2|7390|7387.2|7390.1|7387.3|7389|7386.2|17
1624845230000|2021-06-28 01:53:50|7389.6|7386.8|7390|7387.2|7390|7387.2|7389.6|7386.8|11
1624845240000|2021-06-28 01:54:00|7389.6|7386.8|7389|7386.2|7390|7387.2|7389|7386.2|4
1624845260000|2021-06-28 01:54:20|7388|7385.2|7387|7384.2|7389|7386.2|7387|7384.2|29
1624845270000|2021-06-28 01:54:30|7386.8|7384|7388|7385.2|7388|7385.2|7386.1|7383.3|23
1624845280000|2021-06-28 01:54:40|7387.6|7384.8|7387|7384.2|7388|7385.2|7386|7383.2|29
1624845290000|2021-06-28 01:54:50|7386.1|7383.3|7386|7383.2|7386.1|7383.3|7386|7383.2|6
1624845300000|2021-06-28 01:55:00|||||||||11
1624845310000|2021-06-28 01:55:10|7386.1|7383.3|7386|7383.2|7386.1|7383.3|7385.1|7382.3|22
1624845320000|2021-06-28 01:55:20|7385.6|7382.8|7386|7383.2|7386|7383.2|7385.6|7382.8|4
1624845330000|2021-06-28 01:55:30|||||||||10
1624845340000|2021-06-28 01:55:40|7387.1|7384.3|7388|7385.2|7388.5|7385.7|7387.1|7384.3|34
1624845350000|2021-06-28 01:55:50|7387.8|7385|7387|7384.2|7388|7385.2|7387|7384.2|9
1624845360000|2021-06-28 01:56:00|7386.2|7383.4|7386|7383.2|7387|7384.2|7385.1|7382.3|28
1624845370000|2021-06-28 01:56:10|7386.1|7383.3|7386|7383.2|7387|7384.2|7386|7383.2|24
1624845380000|2021-06-28 01:56:20|7385.6|7382.8|7386|7383.2|7386|7383.2|7385.1|7382.3|8
1624845390000|2021-06-28 01:56:30|7385.6|7382.8|7386|7383.2|7386|7383.2|7385.2|7382.4|2
1624845400000|2021-06-28 01:56:40|7385.6|7382.8|7386.1|7383.3|7387|7384.2|7385.1|7382.3|35
1624845410000|2021-06-28 01:56:50|7386.6|7383.8|7389|7386.2|7389|7386.2|7386|7383.2|36
1624845420000|2021-06-28 01:57:00|7388.8|7386|7387|7384.2|7388.8|7386|7387|7384.2|8
1624845430000|2021-06-28 01:57:10|7386.2|7383.4|7388|7385.2|7388|7385.2|7386.1|7383.3|39
1624845440000|2021-06-28 01:57:20|7387.8|7385|7389|7386.2|7389.5|7386.7|7387.5|7384.7|15
1624845450000|2021-06-28 01:57:30|7389.3|7386.5|7389|7386.2|7389.6|7386.8|7389|7386.2|22
1624845460000|2021-06-28 01:57:40|7389.1|7386.3|7388.6|7385.8|7389.6|7386.8|7388|7385.2|7
1624845470000|2021-06-28 01:57:50|7388.2|7385.4|7387.6|7384.8|7388.2|7385.4|7387.6|7384.8|4
1624845480000|2021-06-28 01:58:00|7387.2|7384.4|7386|7383.2|7387.2|7384.4|7385.6|7382.8|31
1624845490000|2021-06-28 01:58:10|||||||||2
1624845500000|2021-06-28 01:58:20|7386.3|7383.5|7387|7384.2|7387.1|7384.3|7386.3|7383.5|10
1624845510000|2021-06-28 01:58:30|7386.2|7383.4|7386.9|7384.1|7387|7384.2|7386|7383.2|7
1624845520000|2021-06-28 01:58:40|||||||||4
1624845530000|2021-06-28 01:58:50|7386.1|7383.3|7386.9|7384.1|7386.9|7384.1|7386.1|7383.3|12
1624845540000|2021-06-28 01:59:00|7386.6|7383.8|7386.9|7384.1|7387.6|7384.8|7386.1|7383.3|5
1624845550000|2021-06-28 01:59:10|7387.1|7384.3|7387.9|7385.1|7387.9|7385.1|7386.9|7384.1|1
1624845560000|2021-06-28 01:59:20|7387.6|7384.8|7387.9|7385.1|7387.9|7385.1|7387.6|7384.8|1
1624845570000|2021-06-28 01:59:30|||||||||4
1624845580000|2021-06-28 01:59:40|7388.3|7385.5|7387.9|7385.1|7388.3|7385.5|7387.9|7385.1|3
1624845590000|2021-06-28 01:59:50|7387.1|7384.3|7386.1|7383.3|7387.6|7384.8|7386.1|7383.3|16
1624845600000|2021-06-28 02:00:00|7385.9|7383.1|7384.9|7382.1|7385.9|7383.1|7384.1|7381.3|37
1624845610000|2021-06-28 02:00:10|7385.1|7382.3|7381.9|7379.1|7385.1|7382.3|7381.4|7378.6|128
1624845620000|2021-06-28 02:00:20|7381.6|7378.8|7381.6|7378.8|7381.9|7379.1|7379.9|7377.1|80
1624845630000|2021-06-28 02:00:30|7381.2|7378.4|7381.1|7378.3|7382.1|7379.3|7380.6|7377.8|40
1624845640000|2021-06-28 02:00:40|7380.9|7378.1|7380.2|7377.4|7380.9|7378.1|7379.9|7377.1|29
1624845650000|2021-06-28 02:00:50|7380.9|7378.1|7381.9|7379.1|7382.1|7379.3|7380.2|7377.4|21
1624845660000|2021-06-28 02:01:00|7381.6|7378.8|7382.9|7380.1|7382.9|7380.1|7381.2|7378.4|28
1624845670000|2021-06-28 02:01:10|7383.3|7380.5|7383.9|7381.1|7383.9|7381.1|7383.1|7380.3|15
1624845680000|2021-06-28 02:01:20|7384.7|7381.9|7384.9|7382.1|7384.9|7382.1|7383.9|7381.1|35
1624845690000|2021-06-28 02:01:30|7385.7|7382.9|7385.9|7383.1|7385.9|7383.1|7385.7|7382.9|7
1624845700000|2021-06-28 02:01:40|7385.1|7382.3|7385.9|7383.1|7385.9|7383.1|7385.1|7382.3|13
1624845710000|2021-06-28 02:01:50|7385.6|7382.8|7385.9|7383.1|7386.1|7383.3|7385.1|7382.3|57
1624845720000|2021-06-28 02:02:00|7385.2|7382.4|7385.9|7383.1|7385.9|7383.1|7385.2|7382.4|12
1624845730000|2021-06-28 02:02:10|||||||||7
1624845740000|2021-06-28 02:02:20|7386.8|7384|7386.9|7384.1|7386.9|7384.1|7386.8|7384|5
1624845750000|2021-06-28 02:02:30|7387.1|7384.3|7387.9|7385.1|7387.9|7385.1|7387.1|7384.3|37
1624845760000|2021-06-28 02:02:40|||||||||1
1624845770000|2021-06-28 02:02:50|7388.1|7385.3|7386.1|7383.3|7388.1|7385.3|7386.1|7383.3|15
1624845780000|2021-06-28 02:03:00|7385.9|7383.1|7387.9|7385.1|7387.9|7385.1|7385.9|7383.1|14
1624845790000|2021-06-28 02:03:10|7387.4|7384.6|7388.1|7385.3|7388.8|7386|7387.1|7384.3|18
1624845800000|2021-06-28 02:03:20|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|17
1624845810000|2021-06-28 02:03:30|7388.1|7385.3|7389.9|7387.1|7389.9|7387.1|7387.9|7385.1|45
1624845820000|2021-06-28 02:03:40|7389.6|7386.8|7390.8|7388|7390.9|7388.1|7388.9|7386.1|32
1624845830000|2021-06-28 02:03:50|7390.4|7387.6|7390.8|7388|7390.8|7388|7389.9|7387.1|9
1624845840000|2021-06-28 02:04:00|7390.9|7388.1|7389.9|7387.1|7390.9|7388.1|7389.9|7387.1|9
1624845850000|2021-06-28 02:04:10|||||||||1
1624845860000|2021-06-28 02:04:20|7390.3|7387.5|7390.9|7388.1|7391.9|7389.1|7390.3|7387.5|13
1624845870000|2021-06-28 02:04:30|7391.3|7388.5|7389.9|7387.1|7391.8|7389|7389.8|7387|33
1624845880000|2021-06-28 02:04:40|7389.8|7387|7388.9|7386.1|7389.8|7387|7388.9|7386.1|9
1624845890000|2021-06-28 02:04:50|7389.3|7386.5|7388.9|7386.1|7389.7|7386.9|7388.9|7386.1|6
1624845900000|2021-06-28 02:05:00|7388.6|7385.8|7387.9|7385.1|7388.6|7385.8|7387.1|7384.3|19
1624845910000|2021-06-28 02:05:10|7387.8|7385|7387.4|7384.6|7387.8|7385|7387.1|7384.3|11
1624845920000|2021-06-28 02:05:20|7387.1|7384.3|7387.1|7384.3|7387.8|7385|7387.1|7384.3|6
1624845930000|2021-06-28 02:05:30|7387.4|7384.6|7386.9|7384.1|7387.8|7385|7386.8|7384|3
1624845940000|2021-06-28 02:05:40|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|3
1624845950000|2021-06-28 02:05:50|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7385.8|7383|17
1624845960000|2021-06-28 02:06:00|7386.8|7384|7386.9|7384.1|7386.9|7384.1|7385.9|7383.1|15
1624845970000|2021-06-28 02:06:10|7387.3|7384.5|7386.9|7384.1|7387.3|7384.5|7386.9|7384.1|2
1624845980000|2021-06-28 02:06:20|7387.3|7384.5|7386.9|7384.1|7387.3|7384.5|7386.9|7384.1|1
1624846000000|2021-06-28 02:06:40|7386.8|7384|7385.8|7383|7386.9|7384.1|7385.8|7383|6
1624846010000|2021-06-28 02:06:50|7385.7|7382.9|7384.9|7382.1|7385.8|7383|7384.9|7382.1|14
1624846020000|2021-06-28 02:07:00|7384.8|7382|7384.8|7382|7384.9|7382.1|7384.4|7381.6|22
1624846030000|2021-06-28 02:07:10|7384.4|7381.6|7384.9|7382.1|7385.8|7383|7384.4|7381.6|2
1624846040000|2021-06-28 02:07:20|7385.3|7382.5|7385.8|7383|7385.8|7383|7385.3|7382.5|5
1624846050000|2021-06-28 02:07:30|7386.1|7383.3|7386.9|7384.1|7386.9|7384.1|7386.1|7383.3|11
1624846060000|2021-06-28 02:07:40|||||||||3
1624846070000|2021-06-28 02:07:50|7386.8|7384|7386.9|7384.1|7386.9|7384.1|7385.9|7383.1|6
1624846080000|2021-06-28 02:08:00|7386.7|7383.9|7386.9|7384.1|7386.9|7384.1|7385.9|7383.1|9
1624846090000|2021-06-28 02:08:10|||||||||1
1624846100000|2021-06-28 02:08:20|7385.9|7383.1|7384.9|7382.1|7385.9|7383.1|7384.9|7382.1|10
1624846110000|2021-06-28 02:08:30|7385.4|7382.6|7385.9|7383.1|7385.9|7383.1|7383.9|7381.1|23
1624846120000|2021-06-28 02:08:40|7385.4|7382.6|7385.8|7383|7385.8|7383|7385.4|7382.6|22
1624846130000|2021-06-28 02:08:50|7385.9|7383.1|7384.4|7381.6|7385.9|7383.1|7383.9|7381.1|22
1624846140000|2021-06-28 02:09:00|7384.1|7381.3|7382.9|7380.1|7384.8|7382|7382.9|7380.1|33
1624846150000|2021-06-28 02:09:10|7382.8|7380|7380.8|7378|7382.9|7380.1|7380.8|7378|65
1624846160000|2021-06-28 02:09:20|7380.9|7378.1|7381.9|7379.1|7382.9|7380.1|7380.8|7378|30
1624846170000|2021-06-28 02:09:30|7381.8|7379|7379.9|7377.1|7381.8|7379|7379.9|7377.1|22
1624846180000|2021-06-28 02:09:40|7380.7|7377.9|7379.9|7377.1|7380.8|7378|7379.8|7377|8
1624846190000|2021-06-28 02:09:50|7379.8|7377|7378.9|7376.1|7379.9|7377.1|7377.8|7375|257
1624846200000|2021-06-28 02:10:00|7378.8|7376|7379.7|7376.9|7379.8|7377|7376.8|7374|65
1624846210000|2021-06-28 02:10:10|7379.8|7377|7380.7|7377.9|7380.9|7378.1|7379.8|7377|12
1624846220000|2021-06-28 02:10:20|7380.3|7377.5|7380.9|7378.1|7381.8|7379|7380.3|7377.5|22
1624846230000|2021-06-28 02:10:30|7380.7|7377.9|7380.8|7378|7381.9|7379.1|7380.7|7377.9|34
1624846240000|2021-06-28 02:10:40|7380.9|7378.1|7381.7|7378.9|7381.9|7379.1|7379.9|7377.1|31
1624846250000|2021-06-28 02:10:50|7381.9|7379.1|7381.8|7379|7382.8|7380|7381.8|7379|7
1624846260000|2021-06-28 02:11:00|7382.3|7379.5|7382.8|7380|7382.8|7380|7382.3|7379.5|17
1624846270000|2021-06-28 02:11:10|7381.8|7379|7382.8|7380|7382.8|7380|7381.8|7379|14
1624846280000|2021-06-28 02:11:20|7382.7|7379.9|7382.7|7379.9|7382.8|7380|7381.8|7379|8
1624846290000|2021-06-28 02:11:30|7382.8|7380|7380.9|7378.1|7382.8|7380|7380.9|7378.1|25
1624846300000|2021-06-28 02:11:40|7380.8|7378|7380.9|7378.1|7381.7|7378.9|7380.4|7377.6|33
1624846320000|2021-06-28 02:12:00|7381.8|7379|7380.7|7377.9|7381.8|7379|7380.4|7377.6|14
1624846330000|2021-06-28 02:12:10|7380.8|7378|7381.7|7378.9|7381.8|7379|7380.7|7377.9|40
1624846340000|2021-06-28 02:12:20|7381.8|7379|7381.7|7378.9|7381.8|7379|7381.7|7378.9|1
1624846350000|2021-06-28 02:12:30|||||||||4
1624846360000|2021-06-28 02:12:40|7382.4|7379.6|7382.7|7379.9|7382.8|7380|7382.4|7379.6|24
1624846370000|2021-06-28 02:12:50|7383|7380.2|7384.9|7382.1|7384.9|7382.1|7383|7380.2|91
1624846380000|2021-06-28 02:13:00|7384.8|7382|7385.8|7383|7385.8|7383|7384.1|7381.3|10
1624846390000|2021-06-28 02:13:10|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|0
1624846400000|2021-06-28 02:13:20|||||||||1
1624846410000|2021-06-28 02:13:30|7386|7383.2|7386.9|7384.1|7386.9|7384.1|7385.9|7383.1|2
1624846420000|2021-06-28 02:13:40|7386.8|7384|7386.8|7384|7386.9|7384.1|7386.8|7384|3
1624846430000|2021-06-28 02:13:50|7386.4|7383.6|7385.8|7383|7386.4|7383.6|7385.4|7382.6|8
1624846440000|2021-06-28 02:14:00|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.4|7382.6|6
1624846450000|2021-06-28 02:14:10|7385.8|7383|7385.9|7383.1|7385.9|7383.1|7385.8|7383|2
1624846460000|2021-06-28 02:14:20|7386.3|7383.5|7386.9|7384.1|7386.9|7384.1|7385.8|7383|18
1624846470000|2021-06-28 02:14:30|7386.8|7384|7386.8|7384|7386.9|7384.1|7385.9|7383.1|15
1624846480000|2021-06-28 02:14:40|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1624846490000|2021-06-28 02:14:50|7386.5|7383.7|7386|7383.2|7386.9|7384.1|7385|7382.2|25
1624846500000|2021-06-28 02:15:00|7386.4|7383.6|7384.4|7381.6|7386.4|7383.6|7384|7381.2|21
1624846510000|2021-06-28 02:15:10|7384|7381.2|7384.8|7382|7384.8|7382|7384|7381.2|16
1624846520000|2021-06-28 02:15:20|7384.9|7382.1|7384.9|7382.1|7385|7382.2|7384.9|7382.1|0
1624846530000|2021-06-28 02:15:30|||||||||3
1624846540000|2021-06-28 02:15:40|7385|7382.2|7384.9|7382.1|7385|7382.2|7384.9|7382.1|0
1624846550000|2021-06-28 02:15:50|7385|7382.2|7384.9|7382.1|7385|7382.2|7384.9|7382.1|1
1624846560000|2021-06-28 02:16:00|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|2
1624846570000|2021-06-28 02:16:10|7384.9|7382.1|7384.5|7381.7|7384.9|7382.1|7384.5|7381.7|3
1624846580000|2021-06-28 02:16:20|7384.9|7382.1|7383.9|7381.1|7384.9|7382.1|7383.9|7381.1|2
1624846590000|2021-06-28 02:16:30|||||||||1
1624846600000|2021-06-28 02:16:40|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|14
1624846610000|2021-06-28 02:16:50|||||||||1
1624846630000|2021-06-28 02:17:10|7384.8|7382|7385|7382.2|7385|7382.2|7384.8|7382|7
1624846640000|2021-06-28 02:17:20|||||||||5
1624846650000|2021-06-28 02:17:30|||||||||1
1624846660000|2021-06-28 02:17:40|||||||||2
1624846670000|2021-06-28 02:17:50|7384.9|7382.1|7384.9|7382.1|7385|7382.2|7384.9|7382.1|10
1624846680000|2021-06-28 02:18:00|7384.8|7382|7385|7382.2|7385|7382.2|7384.8|7382|0
1624846690000|2021-06-28 02:18:10|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.8|7382|1
1624846720000|2021-06-28 02:18:40|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|12
1624846730000|2021-06-28 02:18:50|7383.9|7381.1|7384|7381.2|7384|7381.2|7383.9|7381.1|0
1624846740000|2021-06-28 02:19:00|||||||||2
1624846750000|2021-06-28 02:19:10|||||||||3
1624846760000|2021-06-28 02:19:20|7384.4|7381.6|7384.9|7382.1|7385|7382.2|7384.4|7381.6|8
1624846780000|2021-06-28 02:19:40|||||||||2
1624846790000|2021-06-28 02:19:50|7385|7382.2|7384.9|7382.1|7385|7382.2|7384.9|7382.1|0
1624846800000|2021-06-28 02:20:00|7385|7382.2|7384|7381.2|7385|7382.2|7384|7381.2|9
1624846810000|2021-06-28 02:20:10|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7384|7381.2|14
1624846820000|2021-06-28 02:20:20|||||||||3
1624846850000|2021-06-28 02:20:50|7384.9|7382.1|7384|7381.2|7385|7382.2|7384|7381.2|8
1624846870000|2021-06-28 02:21:10|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|5
1624846880000|2021-06-28 02:21:20|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|1
1624846890000|2021-06-28 02:21:30|7384.7|7381.9|7384.4|7381.6|7384.8|7382|7384|7381.2|20
1624846900000|2021-06-28 02:21:40|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384|7381.2|9
1624846910000|2021-06-28 02:21:50|||||||||4
1624846920000|2021-06-28 02:22:00|||||||||1
1624846930000|2021-06-28 02:22:10|7385|7382.2|7385.9|7383.1|7385.9|7383.1|7385|7382.2|30
1624846940000|2021-06-28 02:22:20|7385|7382.2|7384.9|7382.1|7385|7382.2|7384.9|7382.1|5
1624846950000|2021-06-28 02:22:30|7385.4|7382.6|7385.9|7383.1|7385.9|7383.1|7385|7382.2|3
1624846960000|2021-06-28 02:22:40|7385.5|7382.7|7386|7383.2|7386|7383.2|7384.9|7382.1|2
1624846970000|2021-06-28 02:22:50|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|1
1624846980000|2021-06-28 02:23:00|||||||||3
1624846990000|2021-06-28 02:23:10|7386|7383.2|7386.9|7384.1|7386.9|7384.1|7386|7383.2|7
1624847000000|2021-06-28 02:23:20|7386.8|7384|7386.5|7383.7|7386.9|7384.1|7386|7383.2|17
1624847010000|2021-06-28 02:23:30|7386.4|7383.6|7386.9|7384.1|7386.9|7384.1|7386.4|7383.6|3
1624847020000|2021-06-28 02:23:40|||||||||6
1624847030000|2021-06-28 02:23:50|||||||||2
1624847040000|2021-06-28 02:24:00|7386.8|7384|7385.9|7383.1|7386.8|7384|7385.8|7383|13
1624847050000|2021-06-28 02:24:10|7385|7382.2|7385.9|7383.1|7385.9|7383.1|7385|7382.2|11
1624847060000|2021-06-28 02:24:20|7385|7382.2|7384.9|7382.1|7385|7382.2|7384.9|7382.1|1
1624847070000|2021-06-28 02:24:30|7385|7382.2|7385.9|7383.1|7385.9|7383.1|7385|7382.2|4
1624847080000|2021-06-28 02:24:40|7385.8|7383|7385.9|7383.1|7385.9|7383.1|7385.8|7383|4
1624847100000|2021-06-28 02:25:00|7385.8|7383|7385.9|7383.1|7386|7383.2|7385.8|7383|1
1624847110000|2021-06-28 02:25:10|7385.8|7383|7384.9|7382.1|7385.8|7383|7384.9|7382.1|8
1624847130000|2021-06-28 02:25:30|||||||||1
1624847160000|2021-06-28 02:26:00|7384.8|7382|7384.9|7382.1|7384.9|7382.1|7384.8|7382|1
1624847200000|2021-06-28 02:26:40|||||||||6
1624847210000|2021-06-28 02:26:50|7385|7382.2|7385.9|7383.1|7385.9|7383.1|7385|7382.2|5
1624847220000|2021-06-28 02:27:00|||||||||1
1624847230000|2021-06-28 02:27:10|7385.8|7383|7384.9|7382.1|7385.8|7383|7384.9|7382.1|3
1624847240000|2021-06-28 02:27:20|7385|7382.2|7385.9|7383.1|7385.9|7383.1|7385|7382.2|3
1624847260000|2021-06-28 02:27:40|||||||||1
1624847270000|2021-06-28 02:27:50|7385.8|7383|7385.9|7383.1|7385.9|7383.1|7385.8|7383|0
1624847280000|2021-06-28 02:28:00|7385.8|7383|7384.9|7382.1|7385.8|7383|7384.9|7382.1|2
1624847290000|2021-06-28 02:28:10|7384.8|7382|7384.9|7382.1|7384.9|7382.1|7384.8|7382|10
1624847300000|2021-06-28 02:28:20|||||||||1
1624847330000|2021-06-28 02:28:50|||||||||1
1624847340000|2021-06-28 02:29:00|7385.8|7383|7385.9|7383.1|7385.9|7383.1|7385.8|7383|10
1624847350000|2021-06-28 02:29:10|||||||||1
1624847370000|2021-06-28 02:29:30|||||||||1
1624847390000|2021-06-28 02:29:50|||||||||1
1624847410000|2021-06-28 02:30:10|7385.1|7382.3|7384.9|7382.1|7385.1|7382.3|7384.8|7382|14
1624847420000|2021-06-28 02:30:20|||||||||1
1624847430000|2021-06-28 02:30:30|7383.9|7381.1|7382.9|7380.1|7383.9|7381.1|7382.9|7380.1|27
1624847440000|2021-06-28 02:30:40|7383.6|7380.8|7383.9|7381.1|7383.9|7381.1|7383.6|7380.8|7
1624847450000|2021-06-28 02:30:50|7384.6|7381.8|7384.9|7382.1|7384.9|7382.1|7384.6|7381.8|6
1624847460000|2021-06-28 02:31:00|7384.8|7382|7385.9|7383.1|7385.9|7383.1|7384.6|7381.8|7
1624847470000|2021-06-28 02:31:10|7386.6|7383.8|7386.6|7383.8|7386.8|7384|7385.9|7383.1|11
1624847480000|2021-06-28 02:31:20|7387.6|7384.8|7387.9|7385.1|7388.6|7385.8|7386.8|7384|34
1624847490000|2021-06-28 02:31:30|7388.6|7385.8|7387.9|7385.1|7388.8|7386|7387.8|7385|20
1624847500000|2021-06-28 02:31:40|7387.8|7385|7387.9|7385.1|7387.9|7385.1|7387.8|7385|3
1624847510000|2021-06-28 02:31:50|7387.8|7385|7387.8|7385|7387.8|7385|7386.9|7384.1|9
1624847520000|2021-06-28 02:32:00|7387.9|7385.1|7387.8|7385|7387.9|7385.1|7387.8|7385|3
1624847530000|2021-06-28 02:32:10|||||||||2
1624847540000|2021-06-28 02:32:20|7387.6|7384.8|7386.9|7384.1|7387.6|7384.8|7386.8|7384|7
1624847550000|2021-06-28 02:32:30|7386.6|7383.8|7385.6|7382.8|7386.6|7383.8|7385.6|7382.8|5
1624847560000|2021-06-28 02:32:40|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|1
1624847570000|2021-06-28 02:32:50|7385.6|7382.8|7384.8|7382|7385.6|7382.8|7384.6|7381.8|16
1624847580000|2021-06-28 02:33:00|7384.6|7381.8|7386.6|7383.8|7386.6|7383.8|7384.6|7381.8|7
1624847590000|2021-06-28 02:33:10|7385.8|7383|7386.3|7383.5|7386.6|7383.8|7385.8|7383|10
1624847600000|2021-06-28 02:33:20|7386.6|7383.8|7387.8|7385|7387.9|7385.1|7386.6|7383.8|5
1624847610000|2021-06-28 02:33:30|7387.9|7385.1|7387.6|7384.8|7387.9|7385.1|7387.3|7384.5|2
1624847620000|2021-06-28 02:33:40|7387.8|7385|7387.8|7385|7387.8|7385|7387.3|7384.5|3
1624847630000|2021-06-28 02:33:50|7387.9|7385.1|7388.9|7386.1|7389.8|7387|7387.9|7385.1|15
1624847640000|2021-06-28 02:34:00|7389.3|7386.5|7388.9|7386.1|7389.8|7387|7388.8|7386|11
1624847650000|2021-06-28 02:34:10|7389.3|7386.5|7388.9|7386.1|7389.8|7387|7388.9|7386.1|8
1624847660000|2021-06-28 02:34:20|7389.6|7386.8|7388.9|7386.1|7389.8|7387|7388.9|7386.1|20
1624847670000|2021-06-28 02:34:30|||||||||2
1624847680000|2021-06-28 02:34:40|7389|7386.2|7389.8|7387|7389.8|7387|7389|7386.2|4
1624847690000|2021-06-28 02:34:50|7389.4|7386.6|7389.8|7387|7389.8|7387|7388.9|7386.1|5
1624847700000|2021-06-28 02:35:00|7389|7386.2|7388.9|7386.1|7389|7386.2|7388.9|7386.1|6
1624847710000|2021-06-28 02:35:10|7389.8|7387|7389.9|7387.1|7389.9|7387.1|7389.8|7387|5
1624847720000|2021-06-28 02:35:20|7389.8|7387|7389.9|7387.1|7389.9|7387.1|7389.8|7387|6
1624847730000|2021-06-28 02:35:30|7389.6|7386.8|7388.9|7386.1|7389.6|7386.8|7388.9|7386.1|7
1624847740000|2021-06-28 02:35:40|7389.6|7386.8|7389.9|7387.1|7389.9|7387.1|7388.9|7386.1|24
1624847750000|2021-06-28 02:35:50|||||||||1
1624847760000|2021-06-28 02:36:00|7389.8|7387|7389.9|7387.1|7389.9|7387.1|7388.9|7386.1|9
1624847770000|2021-06-28 02:36:10|7389.1|7386.3|7389.4|7386.6|7389.8|7387|7388.9|7386.1|5
1624847780000|2021-06-28 02:36:20|7389.8|7387|7389.9|7387.1|7389.9|7387.1|7389.8|7387|3
1624847790000|2021-06-28 02:36:30|||||||||1
1624847800000|2021-06-28 02:36:40|||||||||2
1624847810000|2021-06-28 02:36:50|7390.8|7388|7389.9|7387.1|7390.8|7388|7389.9|7387.1|12
1624847820000|2021-06-28 02:37:00|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|20
1624847830000|2021-06-28 02:37:10|||||||||7
1624847840000|2021-06-28 02:37:20|||||||||2
1624847850000|2021-06-28 02:37:30|||||||||1
1624847860000|2021-06-28 02:37:40|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|0
1624847870000|2021-06-28 02:37:50|7389.9|7387.1|7390.6|7387.8|7390.6|7387.8|7389.7|7386.9|19
1624847880000|2021-06-28 02:38:00|7389.9|7387.1|7389.7|7386.9|7389.9|7387.1|7389.7|7386.9|6
1624847890000|2021-06-28 02:38:10|7389.9|7387.1|7388.7|7385.9|7389.9|7387.1|7388.7|7385.9|31
1624847900000|2021-06-28 02:38:20|7388.9|7386.1|7389.6|7386.8|7389.7|7386.9|7388.9|7386.1|4
1624847910000|2021-06-28 02:38:30|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.7|7385.9|3
1624847920000|2021-06-28 02:38:40|||||||||7
1624847930000|2021-06-28 02:38:50|||||||||1
1624847940000|2021-06-28 02:39:00|7389.2|7386.4|7388.9|7386.1|7389.2|7386.4|7388.9|7386.1|0
1624847950000|2021-06-28 02:39:10|7388.7|7385.9|7387.7|7384.9|7388.7|7385.9|7387.7|7384.9|9
1624847960000|2021-06-28 02:39:20|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.7|7383.9|6
1624847970000|2021-06-28 02:39:30|7387.2|7384.4|7387.9|7385.1|7387.9|7385.1|7386.9|7384.1|15
1624847980000|2021-06-28 02:39:40|7388.6|7385.8|7388.7|7385.9|7388.7|7385.9|7388.6|7385.8|4
1624847990000|2021-06-28 02:39:50|||||||||1
1624848010000|2021-06-28 02:40:10|7387.9|7385.1|7387.9|7385.1|7388.9|7386.1|7387.9|7385.1|30
1624848020000|2021-06-28 02:40:20|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7387.9|7385.1|1
1624848030000|2021-06-28 02:40:30|7388.6|7385.8|7388.2|7385.4|7389.6|7386.8|7387.9|7385.1|10
1624848040000|2021-06-28 02:40:40|7387.9|7385.1|7388.6|7385.8|7389.7|7386.9|7387.7|7384.9|38
1624848050000|2021-06-28 02:40:50|7388.7|7385.9|7388.6|7385.8|7388.9|7386.1|7387.9|7385.1|33
1624848060000|2021-06-28 02:41:00|7388.2|7385.4|7388.7|7385.9|7389.7|7386.9|7387.7|7384.9|36
1624848070000|2021-06-28 02:41:10|7389.5|7386.7|7389.6|7386.8|7389.7|7386.9|7389.5|7386.7|23
1624848080000|2021-06-28 02:41:20|7389.7|7386.9|7389.6|7386.8|7389.7|7386.9|7389.6|7386.8|22
1624848090000|2021-06-28 02:41:30|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|12
1624848110000|2021-06-28 02:41:50|7388.4|7385.6|7387.9|7385.1|7388.7|7385.9|7387.9|7385.1|14
1624848120000|2021-06-28 02:42:00|7388.2|7385.4|7388.6|7385.8|7388.6|7385.8|7387.7|7384.9|0
1624848130000|2021-06-28 02:42:10|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.6|7385.8|6
1624848140000|2021-06-28 02:42:20|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|0
1624848150000|2021-06-28 02:42:30|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|9
1624848160000|2021-06-28 02:42:40|7389.6|7386.8|7388.7|7385.9|7389.7|7386.9|7388.7|7385.9|7
1624848170000|2021-06-28 02:42:50|7389.6|7386.8|7387.7|7384.9|7389.6|7386.8|7387.7|7384.9|12
1624848180000|2021-06-28 02:43:00|7387.9|7385.1|7387.9|7385.1|7388.2|7385.4|7387.9|7385.1|0
1624848190000|2021-06-28 02:43:10|7388.2|7385.4|7388.7|7385.9|7388.7|7385.9|7387.7|7384.9|14
1624848200000|2021-06-28 02:43:20|7388.6|7385.8|7388.7|7385.9|7388.7|7385.9|7388.6|7385.8|0
1624848210000|2021-06-28 02:43:30|7388.5|7385.7|7387.7|7384.9|7388.7|7385.9|7387.7|7384.9|7
1624848220000|2021-06-28 02:43:40|7388.1|7385.3|7388.2|7385.4|7388.7|7385.9|7387.9|7385.1|8
1624848230000|2021-06-28 02:43:50|7387.7|7384.9|7388.2|7385.4|7388.7|7385.9|7387.7|7384.9|5
1624848240000|2021-06-28 02:44:00|7388.6|7385.8|7389.7|7386.9|7389.7|7386.9|7388.6|7385.8|16
1624848250000|2021-06-28 02:44:10|7389.6|7386.8|7388.7|7385.9|7389.6|7386.8|7387.9|7385.1|36
1624848260000|2021-06-28 02:44:20|7388.6|7385.8|7388.7|7385.9|7388.7|7385.9|7388.2|7385.4|0
1624848270000|2021-06-28 02:44:30|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|0
1624848280000|2021-06-28 02:44:40|7387.7|7384.9|7386.7|7383.9|7387.7|7384.9|7385.9|7383.1|21
1624848290000|2021-06-28 02:44:50|7386.9|7384.1|7388.7|7385.9|7388.7|7385.9|7386.9|7384.1|10
1624848300000|2021-06-28 02:45:00|7387.9|7385.1|7388.7|7385.9|7388.9|7386.1|7387.9|7385.1|16
1624848310000|2021-06-28 02:45:10|7388.6|7385.8|7383.9|7381.1|7388.7|7385.9|7383.9|7381.1|42
1624848320000|2021-06-28 02:45:20|7383.7|7380.9|7384.2|7381.4|7384.6|7381.8|7383.4|7380.6|32
1624848330000|2021-06-28 02:45:30|7383.9|7381.1|7383.7|7380.9|7383.9|7381.1|7383.7|7380.9|1
1624848340000|2021-06-28 02:45:40|7383.9|7381.1|7383.9|7381.1|7384.6|7381.8|7383.7|7380.9|4
1624848350000|2021-06-28 02:45:50|7384.2|7381.4|7383.6|7380.8|7384.6|7381.8|7383.6|7380.8|2
1624848360000|2021-06-28 02:46:00|7383.7|7380.9|7383.9|7381.1|7384.7|7381.9|7383.6|7380.8|24
1624848370000|2021-06-28 02:46:10|7384.6|7381.8|7383.6|7380.8|7384.6|7381.8|7383.6|7380.8|15
1624848380000|2021-06-28 02:46:20|7382.9|7380.1|7382.7|7379.9|7383.6|7380.8|7382.7|7379.9|17
1624848390000|2021-06-28 02:46:30|7382.6|7379.8|7383.6|7380.8|7383.6|7380.8|7382.6|7379.8|21
1624848400000|2021-06-28 02:46:40|7383.2|7380.4|7382.7|7379.9|7383.6|7380.8|7382.7|7379.9|10
1624848410000|2021-06-28 02:46:50|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|9
1624848420000|2021-06-28 02:47:00|||||||||5
1624848430000|2021-06-28 02:47:10|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|5
1624848440000|2021-06-28 02:47:20|7383.6|7380.8|7382.7|7379.9|7383.6|7380.8|7382.7|7379.9|22
1624848450000|2021-06-28 02:47:30|7383.5|7380.7|7383.7|7380.9|7383.7|7380.9|7383.5|7380.7|7
1624848460000|2021-06-28 02:47:40|7383.6|7380.8|7383.7|7380.9|7384.6|7381.8|7383.6|7380.8|16
1624848470000|2021-06-28 02:47:50|7383.9|7381.1|7383.6|7380.8|7383.9|7381.1|7383.6|7380.8|2
1624848480000|2021-06-28 02:48:00|7383.7|7380.9|7383.7|7380.9|7384.7|7381.9|7383.7|7380.9|32
1624848490000|2021-06-28 02:48:10|7383.6|7380.8|7382.7|7379.9|7383.6|7380.8|7382.6|7379.8|20
1624848510000|2021-06-28 02:48:30|7383.6|7380.8|7383.6|7380.8|7383.7|7380.9|7382.9|7380.1|13
1624848520000|2021-06-28 02:48:40|7383.2|7380.4|7382.2|7379.4|7383.2|7380.4|7381.9|7379.1|7
1624848530000|2021-06-28 02:48:50|7382.6|7379.8|7380.7|7377.9|7382.7|7379.9|7380.6|7377.8|28
1624848540000|2021-06-28 02:49:00|7381.2|7378.4|7382.6|7379.8|7383.6|7380.8|7380.6|7377.8|47
1624848550000|2021-06-28 02:49:10|7381.9|7379.1|7382.6|7379.8|7382.6|7379.8|7381.7|7378.9|12
1624848560000|2021-06-28 02:49:20|7382.7|7379.9|7383.6|7380.8|7383.6|7380.8|7382.6|7379.8|13
1624848570000|2021-06-28 02:49:30|7383.7|7380.9|7383.6|7380.8|7383.7|7380.9|7383.6|7380.8|4
1624848590000|2021-06-28 02:49:50|7383.7|7380.9|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|8
1624848600000|2021-06-28 02:50:00|7382.9|7380.1|7384.6|7381.8|7384.6|7381.8|7382.9|7380.1|10
1624848610000|2021-06-28 02:50:10|||||||||2
1624848620000|2021-06-28 02:50:20|7384.2|7381.4|7384.6|7381.8|7384.6|7381.8|7384.2|7381.4|12
1624848630000|2021-06-28 02:50:30|||||||||1
1624848640000|2021-06-28 02:50:40|||||||||1
1624848650000|2021-06-28 02:50:50|||||||||1
1624848660000|2021-06-28 02:51:00|7385.6|7382.8|7384.7|7381.9|7385.6|7382.8|7384.6|7381.8|13
1624848670000|2021-06-28 02:51:10|7385.5|7382.7|7383.7|7380.9|7385.6|7382.8|7383.7|7380.9|27
1624848680000|2021-06-28 02:51:20|||||||||4
1624848690000|2021-06-28 02:51:30|7384.2|7381.4|7384.2|7381.4|7384.6|7381.8|7384.2|7381.4|8
1624848700000|2021-06-28 02:51:40|7383.9|7381.1|7384.1|7381.3|7384.7|7381.9|7383.9|7381.1|3
1624848710000|2021-06-28 02:51:50|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|7384.2|7381.4|1
1624848720000|2021-06-28 02:52:00|7383.9|7381.1|7384.6|7381.8|7384.7|7381.9|7383.9|7381.1|3
1624848730000|2021-06-28 02:52:10|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|16
1624848740000|2021-06-28 02:52:20|7385.7|7382.9|7385.6|7382.8|7385.7|7382.9|7385.6|7382.8|6
1624848750000|2021-06-28 02:52:30|7385.2|7382.4|7383.6|7380.8|7385.2|7382.4|7383.6|7380.8|25
1624848760000|2021-06-28 02:52:40|||||||||4
1624848770000|2021-06-28 02:52:50|7383.2|7380.4|7382.7|7379.9|7383.6|7380.8|7382.7|7379.9|17
1624848780000|2021-06-28 02:53:00|7382.8|7380|7382.8|7380|7382.8|7380|7382.7|7379.9|4
1624848790000|2021-06-28 02:53:10|7382.7|7379.9|7381.8|7379|7382.8|7380|7381.7|7378.9|12
1624848800000|2021-06-28 02:53:20|7381.7|7378.9|7382.7|7379.9|7382.7|7379.9|7381.7|7378.9|7
1624848810000|2021-06-28 02:53:30|||||||||1
1624848820000|2021-06-28 02:53:40|7382.8|7380|7382.7|7379.9|7382.8|7380|7382.7|7379.9|0
1624848830000|2021-06-28 02:53:50|7381.8|7379|7382.7|7379.9|7382.7|7379.9|7381.8|7379|10
1624848840000|2021-06-28 02:54:00|7382.2|7379.4|7383.6|7380.8|7383.7|7380.9|7381.8|7379|22
1624848850000|2021-06-28 02:54:10|7383.2|7380.4|7382.8|7380|7383.6|7380.8|7382.8|7380|7
1624848860000|2021-06-28 02:54:20|||||||||2
1624848870000|2021-06-28 02:54:30|7382.7|7379.9|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|10
1624848880000|2021-06-28 02:54:40|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|2
1624848890000|2021-06-28 02:54:50|7383.6|7380.8|7383.7|7380.9|7383.7|7380.9|7383.6|7380.8|7
1624848900000|2021-06-28 02:55:00|7383.6|7380.8|7382.8|7380|7383.6|7380.8|7382.8|7380|6
1624848910000|2021-06-28 02:55:10|7381.8|7379|7380.8|7378|7381.8|7379|7380.8|7378|28
1624848920000|2021-06-28 02:55:20|7381.6|7378.8|7381.7|7378.9|7381.7|7378.9|7380.8|7378|9
1624848930000|2021-06-28 02:55:30|7381.6|7378.8|7381.2|7378.4|7381.7|7378.9|7380.8|7378|7
1624848940000|2021-06-28 02:55:40|7381.6|7378.8|7380.8|7378|7381.6|7378.8|7380.7|7377.9|6
1624848950000|2021-06-28 02:55:50|7381.2|7378.4|7380.7|7377.9|7381.7|7378.9|7380.7|7377.9|8
1624848960000|2021-06-28 02:56:00|7380.6|7377.8|7380.8|7378|7381.7|7378.9|7380.6|7377.8|12
1624848970000|2021-06-28 02:56:10|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|4
1624848980000|2021-06-28 02:56:20|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|0
1624848990000|2021-06-28 02:56:30|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7379.7|7376.9|23
1624849000000|2021-06-28 02:56:40|7380.6|7377.8|7380.6|7377.8|7380.7|7377.9|7380|7377.2|13
1624849010000|2021-06-28 02:56:50|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.6|7377.8|1
1624849020000|2021-06-28 02:57:00|7380.6|7377.8|7380.7|7377.9|7380.7|7377.9|7379.8|7377|9
1624849030000|2021-06-28 02:57:10|7380.3|7377.5|7379.8|7377|7380.8|7378|7379.8|7377|18
1624849040000|2021-06-28 02:57:20|7380.7|7377.9|7380.7|7377.9|7380.8|7378|7379.8|7377|8
1624849060000|2021-06-28 02:57:40|7379.8|7377|7379.8|7377|7380.7|7377.9|7379.8|7377|18
1624849070000|2021-06-28 02:57:50|7380.2|7377.4|7380.6|7377.8|7380.6|7377.8|7380.2|7377.4|2
1624849080000|2021-06-28 02:58:00|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.6|7377.8|4
1624849090000|2021-06-28 02:58:10|7380.6|7377.8|7379.8|7377|7380.7|7377.9|7379.8|7377|14
1624849100000|2021-06-28 02:58:20|7379.7|7376.9|7379.8|7377|7379.8|7377|7379.7|7376.9|2
1624849110000|2021-06-28 02:58:30|7379.7|7376.9|7377.7|7374.9|7379.7|7376.9|7377.7|7374.9|40
1624849120000|2021-06-28 02:58:40|7377.8|7375|7377.7|7374.9|7377.8|7375|7377.7|7374.9|10
1624849130000|2021-06-28 02:58:50|||||||||8
1624849140000|2021-06-28 02:59:00|7378|7375.2|7378.6|7375.8|7379.5|7376.7|7377.7|7374.9|94
1624849150000|2021-06-28 02:59:10|7377.8|7375|7378.7|7375.9|7378.7|7375.9|7377.8|7375|26
1624849160000|2021-06-28 02:59:20|||||||||1
1624849170000|2021-06-28 02:59:30|||||||||1
1624849180000|2021-06-28 02:59:40|7378.6|7375.8|7378.7|7375.9|7378.7|7375.9|7378.6|7375.8|11
1624849190000|2021-06-28 02:59:50|7378.6|7375.8|7377.6|7374.8|7378.7|7375.9|7377.6|7374.8|12
1624849200000|2021-06-28 03:00:00|7377.8|7375|7377.7|7374.9|7377.8|7375|7377.6|7374.8|23
1624849210000|2021-06-28 03:00:10|7377.8|7375|7377.7|7374.9|7377.8|7375|7377.7|7374.9|18
1624849220000|2021-06-28 03:00:20|7377.6|7374.8|7376.8|7374|7377.6|7374.8|7375.8|7373|151
1624849230000|2021-06-28 03:00:30|7377.5|7374.7|7376.7|7373.9|7377.7|7374.9|7376.7|7373.9|32
1624849240000|2021-06-28 03:00:40|7376.3|7373.5|7374.7|7371.9|7376.3|7373.5|7373|7370.2|121
1624849250000|2021-06-28 03:00:50|||||||||7
1624849260000|2021-06-28 03:01:00|7374.8|7372|7374.8|7372|7374.8|7372|7374.7|7371.9|5
1624849270000|2021-06-28 03:01:10|7375.2|7372.4|7375.7|7372.9|7376.7|7373.9|7375|7372.2|36
1624849280000|2021-06-28 03:01:20|7376.7|7373.9|7374.7|7371.9|7376.7|7373.9|7374.7|7371.9|40
1624849290000|2021-06-28 03:01:30|||||||||5
1624849300000|2021-06-28 03:01:40|7374.6|7371.8|7373.7|7370.9|7374.6|7371.8|7373.7|7370.9|18
1624849310000|2021-06-28 03:01:50|7373.6|7370.8|7373.6|7370.8|7373.7|7370.9|7373.2|7370.4|23
1624849320000|2021-06-28 03:02:00|7373.1|7370.3|7374.6|7371.8|7374.6|7371.8|7372.7|7369.9|45
1624849330000|2021-06-28 03:02:10|7374.2|7371.4|7373.7|7370.9|7374.2|7371.4|7373.7|7370.9|7
1624849340000|2021-06-28 03:02:20|||||||||2
1624849350000|2021-06-28 03:02:30|7373.6|7370.8|7374.7|7371.9|7374.7|7371.9|7372.8|7370|22
1624849360000|2021-06-28 03:02:40|7374.8|7372|7373.8|7371|7374.8|7372|7373.8|7371|10
1624849370000|2021-06-28 03:02:50|7374|7371.2|7374.7|7371.9|7374.7|7371.9|7374|7371.2|4
1624849380000|2021-06-28 03:03:00|||||||||2
1624849390000|2021-06-28 03:03:10|||||||||11
1624849400000|2021-06-28 03:03:20|7374|7371.2|7374.8|7372|7374.8|7372|7373.7|7370.9|12
1624849410000|2021-06-28 03:03:30|7374.7|7371.9|7373.7|7370.9|7374.7|7371.9|7373.7|7370.9|7
1624849420000|2021-06-28 03:03:40|7373|7370.2|7372.8|7370|7373.3|7370.5|7372.7|7369.9|15
1624849430000|2021-06-28 03:03:50|7373.7|7370.9|7372.8|7370|7373.7|7370.9|7372.8|7370|7
1624849440000|2021-06-28 03:04:00|7373|7370.2|7373.7|7370.9|7373.7|7370.9|7372.8|7370|17
1624849450000|2021-06-28 03:04:10|||||||||3
1624849460000|2021-06-28 03:04:20|||||||||4
1624849470000|2021-06-28 03:04:30|7372.8|7370|7372.7|7369.9|7372.8|7370|7372.7|7369.9|8
1624849480000|2021-06-28 03:04:40|7372.8|7370|7372.7|7369.9|7372.8|7370|7372.7|7369.9|3
1624849490000|2021-06-28 03:04:50|7372|7369.2|7371.7|7368.9|7372.7|7369.9|7371.7|7368.9|93
1624849500000|2021-06-28 03:05:00|7371.6|7368.8|7371.7|7368.9|7371.7|7368.9|7370.7|7367.9|92
1624849510000|2021-06-28 03:05:10|7371.2|7368.4|7371.2|7368.4|7371.7|7368.9|7370.7|7367.9|22
1624849520000|2021-06-28 03:05:20|7370.8|7368|7370.8|7368|7371.7|7368.9|7370.8|7368|31
1624849530000|2021-06-28 03:05:30|7370.7|7367.9|7370.7|7367.9|7371.7|7368.9|7370.7|7367.9|20
1624849540000|2021-06-28 03:05:40|||||||||8
1624849550000|2021-06-28 03:05:50|7369.8|7367|7368.7|7365.9|7370.7|7367.9|7368.7|7365.9|92
1624849560000|2021-06-28 03:06:00|7367.8|7365|7368.7|7365.9|7368.7|7365.9|7367.7|7364.9|30
1624849570000|2021-06-28 03:06:10|7368.8|7366|7369.7|7366.9|7369.7|7366.9|7368.8|7366|28
1624849580000|2021-06-28 03:06:20|7369.8|7367|7370.7|7367.9|7371.7|7368.9|7369.7|7366.9|29
1624849590000|2021-06-28 03:06:30|7371.4|7368.6|7372.7|7369.9|7372.7|7369.9|7371.4|7368.6|16
1624849600000|2021-06-28 03:06:40|7372.6|7369.8|7372.8|7370|7375.6|7372.8|7372.6|7369.8|66
1624849610000|2021-06-28 03:06:50|7373.6|7370.8|7372.6|7369.8|7373.6|7370.8|7371.8|7369|48
1624849620000|2021-06-28 03:07:00|7372.2|7369.4|7373.6|7370.8|7373.6|7370.8|7371.7|7368.9|25
1624849630000|2021-06-28 03:07:10|7373.4|7370.6|7372.8|7370|7373.6|7370.8|7372.7|7369.9|17
1624849640000|2021-06-28 03:07:20|7373.6|7370.8|7372.7|7369.9|7373.6|7370.8|7372.7|7369.9|17
1624849650000|2021-06-28 03:07:30|7372.6|7369.8|7371.6|7368.8|7372.6|7369.8|7371.6|7368.8|3
1624849660000|2021-06-28 03:07:40|7371.7|7368.9|7372.7|7369.9|7372.7|7369.9|7371.7|7368.9|14
1624849670000|2021-06-28 03:07:50|7372.2|7369.4|7372.7|7369.9|7372.7|7369.9|7371.8|7369|7
1624849680000|2021-06-28 03:08:00|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|1
1624849690000|2021-06-28 03:08:10|7372.7|7369.9|7371.8|7369|7373.6|7370.8|7371.7|7368.9|18
1624849700000|2021-06-28 03:08:20|7372.2|7369.4|7372.6|7369.8|7372.7|7369.9|7371.8|7369|11
1624849710000|2021-06-28 03:08:30|7372.2|7369.4|7373.6|7370.8|7373.6|7370.8|7371.7|7368.9|13
1624849720000|2021-06-28 03:08:40|7373.2|7370.4|7374.6|7371.8|7374.7|7371.9|7373.2|7370.4|67
1624849730000|2021-06-28 03:08:50|7374.2|7371.4|7374.6|7371.8|7374.6|7371.8|7373.7|7370.9|12
1624849740000|2021-06-28 03:09:00|7374.4|7371.6|7375.7|7372.9|7375.7|7372.9|7373.4|7370.6|57
1624849750000|2021-06-28 03:09:10|7376.7|7373.9|7375.6|7372.8|7376.7|7373.9|7375.6|7372.8|30
1624849760000|2021-06-28 03:09:20|7375.7|7372.9|7376.6|7373.8|7376.6|7373.8|7375.7|7372.9|21
1624849770000|2021-06-28 03:09:30|||||||||10
1624849780000|2021-06-28 03:09:40|7376.4|7373.6|7376.6|7373.8|7376.6|7373.8|7376.4|7373.6|9
1624849790000|2021-06-28 03:09:50|7376.4|7373.6|7374.6|7371.8|7376.4|7373.6|7374.6|7371.8|36
1624849800000|2021-06-28 03:10:00|7374.4|7371.6|7374.6|7371.8|7374.7|7371.9|7374.4|7371.6|3
1624849810000|2021-06-28 03:10:10|7374.4|7371.6|7374.6|7371.8|7374.6|7371.8|7373.7|7370.9|21
1624849820000|2021-06-28 03:10:20|7374.4|7371.6|7373.6|7370.8|7374.6|7371.8|7373.6|7370.8|22
1624849830000|2021-06-28 03:10:30|7373.9|7371.1|7374.6|7371.8|7374.6|7371.8|7373.6|7370.8|16
1624849840000|2021-06-28 03:10:40|7374.4|7371.6|7373.4|7370.6|7374.6|7371.8|7373.4|7370.6|11
1624849850000|2021-06-28 03:10:50|7373.6|7370.8|7373.4|7370.6|7373.6|7370.8|7373.4|7370.6|2
1624849860000|2021-06-28 03:11:00|7373.1|7370.3|7373.9|7371.1|7373.9|7371.1|7372.7|7369.9|21
1624849870000|2021-06-28 03:11:10|7374.4|7371.6|7373.4|7370.6|7374.4|7371.6|7373.4|7370.6|10
1624849880000|2021-06-28 03:11:20|7373.6|7370.8|7373.4|7370.6|7373.6|7370.8|7373.4|7370.6|4
1624849890000|2021-06-28 03:11:30|7372.7|7369.9|7373.6|7370.8|7373.6|7370.8|7372.6|7369.8|12
1624849900000|2021-06-28 03:11:40|7373.4|7370.6|7373.6|7370.8|7373.6|7370.8|7373.4|7370.6|5
1624849910000|2021-06-28 03:11:50|7373.4|7370.6|7372.4|7369.6|7373.4|7370.6|7372.4|7369.6|14
1624849920000|2021-06-28 03:12:00|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7371.6|7368.8|14
1624849930000|2021-06-28 03:12:10|7372.4|7369.6|7372.4|7369.6|7372.6|7369.8|7371.6|7368.8|29
1624849940000|2021-06-28 03:12:20|7372.1|7369.3|7371.6|7368.8|7372.4|7369.6|7371.4|7368.6|29
1624849950000|2021-06-28 03:12:30|7371.4|7368.6|7371.4|7368.6|7371.6|7368.8|7371.4|7368.6|6
1624849960000|2021-06-28 03:12:40|7371.1|7368.3|7371.4|7368.6|7371.6|7368.8|7370.7|7367.9|2
1624849970000|2021-06-28 03:12:50|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|1
1624849980000|2021-06-28 03:13:00|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|1
1624849990000|2021-06-28 03:13:10|7371.6|7368.8|7371.4|7368.6|7371.6|7368.8|7370.7|7367.9|8
1624850000000|2021-06-28 03:13:20|7371.6|7368.8|7370.6|7367.8|7371.6|7368.8|7370.6|7367.8|25
1624850010000|2021-06-28 03:13:30|7371.3|7368.5|7371.4|7368.6|7371.4|7368.6|7370.6|7367.8|10
1624850020000|2021-06-28 03:13:40|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|0
1624850030000|2021-06-28 03:13:50|7371.4|7368.6|7372.1|7369.3|7372.4|7369.6|7371.4|7368.6|3
1624850040000|2021-06-28 03:14:00|7372.4|7369.6|7372.6|7369.8|7372.6|7369.8|7372.1|7369.3|4
1624850050000|2021-06-28 03:14:10|7373.4|7370.6|7373.1|7370.3|7373.4|7370.6|7372.6|7369.8|13
1624850060000|2021-06-28 03:14:20|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.1|7370.3|8
1624850070000|2021-06-28 03:14:30|7372.6|7369.8|7372.9|7370.1|7372.9|7370.1|7372.6|7369.8|5
1624850080000|2021-06-28 03:14:40|7373.1|7370.3|7373.4|7370.6|7373.4|7370.6|7373.1|7370.3|3
1624850090000|2021-06-28 03:14:50|7373.6|7370.8|7373.4|7370.6|7373.6|7370.8|7373.4|7370.6|2
1624850100000|2021-06-28 03:15:00|7372.7|7369.9|7374.4|7371.6|7374.4|7371.6|7372.6|7369.8|19
1624850110000|2021-06-28 03:15:10|7375.4|7372.6|7374.4|7371.6|7375.4|7372.6|7374.4|7371.6|13
1624850120000|2021-06-28 03:15:20|7374.6|7371.8|7375.4|7372.6|7375.4|7372.6|7374.6|7371.8|5
1624850130000|2021-06-28 03:15:30|7375.6|7372.8|7375.7|7372.9|7376.6|7373.8|7375.6|7372.8|13
1624850140000|2021-06-28 03:15:40|7375.6|7372.8|7376.4|7373.6|7376.4|7373.6|7375.6|7372.8|3
1624850150000|2021-06-28 03:15:50|7376.1|7373.3|7375.6|7372.8|7376.1|7373.3|7375.6|7372.8|9
1624850160000|2021-06-28 03:16:00|||||||||1
1624850170000|2021-06-28 03:16:10|7375.9|7373.1|7376.4|7373.6|7376.4|7373.6|7375.9|7373.1|21
1624850180000|2021-06-28 03:16:20|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|0
1624850190000|2021-06-28 03:16:30|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|2
1624850200000|2021-06-28 03:16:40|7376.5|7373.7|7376.4|7373.6|7376.5|7373.7|7376.4|7373.6|13
1624850220000|2021-06-28 03:17:00|7376.5|7373.7|7376.5|7373.7|7377.4|7374.6|7376.5|7373.7|13
1624850230000|2021-06-28 03:17:10|7377.4|7374.6|7375.5|7372.7|7377.4|7374.6|7375.5|7372.7|37
1624850240000|2021-06-28 03:17:20|||||||||2
1624850250000|2021-06-28 03:17:30|7376|7373.2|7376.4|7373.6|7376.4|7373.6|7375.5|7372.7|13
1624850260000|2021-06-28 03:17:40|7376.5|7373.7|7377.5|7374.7|7378|7375.2|7376.4|7373.6|27
1624850270000|2021-06-28 03:17:50|||||||||4
1624850280000|2021-06-28 03:18:00|7377.2|7374.4|7374.7|7371.9|7377.2|7374.4|7374.7|7371.9|40
1624850290000|2021-06-28 03:18:10|7375.4|7372.6|7374.5|7371.7|7375.4|7372.6|7374.4|7371.6|10
1624850300000|2021-06-28 03:18:20|7374.7|7371.9|7375.4|7372.6|7375.4|7372.6|7374.5|7371.7|7
1624850310000|2021-06-28 03:18:30|7374.7|7371.9|7375.4|7372.6|7375.5|7372.7|7374.5|7371.7|14
1624850320000|2021-06-28 03:18:40|7374.7|7371.9|7375.5|7372.7|7375.5|7372.7|7374.5|7371.7|5
1624850330000|2021-06-28 03:18:50|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7374.7|7371.9|3
1624850340000|2021-06-28 03:19:00|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.4|7372.6|7
1624850350000|2021-06-28 03:19:10|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|1
1624850360000|2021-06-28 03:19:20|7376|7373.2|7376|7373.2|7376|7373.2|7376|7373.2|11
1624850370000|2021-06-28 03:19:30|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|0
1624850380000|2021-06-28 03:19:40|7375.5|7372.7|7374.5|7371.7|7375.5|7372.7|7374.5|7371.7|11
1624850390000|2021-06-28 03:19:50|7374.4|7371.6|7374.5|7371.7|7374.5|7371.7|7374.4|7371.6|6
1624850400000|2021-06-28 03:20:00|7374|7371.2|7374.7|7371.9|7374.7|7371.9|7373.5|7370.7|23
1624850410000|2021-06-28 03:20:10|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|3
1624850420000|2021-06-28 03:20:20|||||||||1
1624850430000|2021-06-28 03:20:30|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|0
1624850440000|2021-06-28 03:20:40|7373.7|7370.9|7374.4|7371.6|7374.4|7371.6|7373.5|7370.7|20
1624850450000|2021-06-28 03:20:50|7374|7371.2|7374.5|7371.7|7374.5|7371.7|7374|7371.2|7
1624850460000|2021-06-28 03:21:00|7374.4|7371.6|7373.5|7370.7|7374.5|7371.7|7373.5|7370.7|4
1624850470000|2021-06-28 03:21:10|7373.7|7370.9|7374.4|7371.6|7374.4|7371.6|7373.5|7370.7|11
1624850480000|2021-06-28 03:21:20|7373.7|7370.9|7372.7|7369.9|7373.7|7370.9|7372.7|7369.9|12
1624850490000|2021-06-28 03:21:30|7373|7370.2|7373.5|7370.7|7373.5|7370.7|7373|7370.2|4
1624850500000|2021-06-28 03:21:40|7374.4|7371.6|7373.5|7370.7|7374.4|7371.6|7373.5|7370.7|22
1624850510000|2021-06-28 03:21:50|7374|7371.2|7374.5|7371.7|7374.7|7371.9|7373.7|7370.9|6
1624850520000|2021-06-28 03:22:00|7374.2|7371.4|7374.5|7371.7|7374.5|7371.7|7373.5|7370.7|39
1624850530000|2021-06-28 03:22:10|7374.7|7371.9|7375.5|7372.7|7375.7|7372.9|7374.7|7371.9|12
1624850550000|2021-06-28 03:22:30|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|1
1624850560000|2021-06-28 03:22:40|7376.4|7373.6|7376.5|7373.7|7376.5|7373.7|7376.4|7373.6|5
1624850570000|2021-06-28 03:22:50|7376.2|7373.4|7376|7373.2|7376.2|7373.4|7375.7|7372.9|6
1624850580000|2021-06-28 03:23:00|7376.4|7373.6|7375.5|7372.7|7376.4|7373.6|7375.5|7372.7|4
1624850610000|2021-06-28 03:23:30|7375.2|7372.4|7375.5|7372.7|7375.5|7372.7|7374.7|7371.9|21
1624850620000|2021-06-28 03:23:40|7375|7372.2|7375.5|7372.7|7375.5|7372.7|7374.7|7371.9|5
1624850630000|2021-06-28 03:23:50|||||||||1
1624850640000|2021-06-28 03:24:00|7375.4|7372.6|7376.5|7373.7|7376.5|7373.7|7375.4|7372.6|9
1624850650000|2021-06-28 03:24:10|7376.4|7373.6|7376.5|7373.7|7376.7|7373.9|7376|7373.2|3
1624850660000|2021-06-28 03:24:20|||||||||1
1624850670000|2021-06-28 03:24:30|||||||||1
1624850680000|2021-06-28 03:24:40|7376.7|7373.9|7377.5|7374.7|7378.4|7375.6|7376.7|7373.9|15
1624850700000|2021-06-28 03:25:00|7377|7374.2|7377|7374.2|7377.5|7374.7|7377|7374.2|4
1624850710000|2021-06-28 03:25:10|7377.7|7374.9|7378.5|7375.7|7378.9|7376.1|7377.7|7374.9|41
1624850720000|2021-06-28 03:25:20|7378.4|7375.6|7377.5|7374.7|7378.4|7375.6|7377.5|7374.7|10
1624850730000|2021-06-28 03:25:30|7377.7|7374.9|7378.5|7375.7|7378.5|7375.7|7377.7|7374.9|8
1624850740000|2021-06-28 03:25:40|7378.4|7375.6|7377.5|7374.7|7378.4|7375.6|7377.5|7374.7|8
1624850750000|2021-06-28 03:25:50|7377.4|7374.6|7376.5|7373.7|7377.4|7374.6|7376.5|7373.7|9
1624850760000|2021-06-28 03:26:00|||||||||2
1624850770000|2021-06-28 03:26:10|7377.3|7374.5|7376.7|7373.9|7377.3|7374.5|7376.7|7373.9|15
1624850780000|2021-06-28 03:26:20|7377.4|7374.6|7377.5|7374.7|7377.5|7374.7|7377.4|7374.6|1
1624850790000|2021-06-28 03:26:30|7377.2|7374.4|7376.7|7373.9|7377.2|7374.4|7376.7|7373.9|3
1624850800000|2021-06-28 03:26:40|7377.4|7374.6|7377.7|7374.9|7377.7|7374.9|7377.4|7374.6|6
1624850810000|2021-06-28 03:26:50|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|5
1624850820000|2021-06-28 03:27:00|||||||||1
1624850830000|2021-06-28 03:27:10|||||||||18
1624850840000|2021-06-28 03:27:20|||||||||1
1624850850000|2021-06-28 03:27:30|7377.4|7374.6|7377.4|7374.6|7377.5|7374.7|7377|7374.2|3
1624850860000|2021-06-28 03:27:40|7377.7|7374.9|7377.5|7374.7|7378.4|7375.6|7377.5|7374.7|15
1624850870000|2021-06-28 03:27:50|7377.7|7374.9|7377.5|7374.7|7377.7|7374.9|7377.5|7374.7|2
1624850880000|2021-06-28 03:28:00|7377.4|7374.6|7377|7374.2|7377.4|7374.6|7377|7374.2|4
1624850890000|2021-06-28 03:28:10|7376.7|7373.9|7377.5|7374.7|7377.7|7374.9|7376.7|7373.9|17
1624850900000|2021-06-28 03:28:20|7377.7|7374.9|7377.5|7374.7|7377.7|7374.9|7377.5|7374.7|1
1624850930000|2021-06-28 03:28:50|7377.9|7375.1|7377.7|7374.9|7378.4|7375.6|7377.5|7374.7|5
1624850940000|2021-06-28 03:29:00|7377.5|7374.7|7378|7375.2|7378.5|7375.7|7377.5|7374.7|3
1624850950000|2021-06-28 03:29:10|7377.7|7374.9|7378.5|7375.7|7378.5|7375.7|7377.7|7374.9|14
1624850960000|2021-06-28 03:29:20|7377.7|7374.9|7378.5|7375.7|7378.5|7375.7|7377.7|7374.9|7
1624850970000|2021-06-28 03:29:30|7378.4|7375.6|7377.7|7374.9|7378.5|7375.7|7377.7|7374.9|13
1624850980000|2021-06-28 03:29:40|7377.5|7374.7|7378|7375.2|7378|7375.2|7377.5|7374.7|7
1624850990000|2021-06-28 03:29:50|7378.4|7375.6|7378.5|7375.7|7378.5|7375.7|7378.4|7375.6|2
1624851000000|2021-06-28 03:30:00|||||||||4
1624851010000|2021-06-28 03:30:10|7378.2|7375.4|7377.5|7374.7|7378.2|7375.4|7377.5|7374.7|5
1624851020000|2021-06-28 03:30:20|||||||||1
1624851030000|2021-06-28 03:30:30|||||||||2
1624851040000|2021-06-28 03:30:40|||||||||3
1624851070000|2021-06-28 03:31:10|7377.7|7374.9|7377.5|7374.7|7377.7|7374.9|7377.5|7374.7|1
1624851080000|2021-06-28 03:31:20|7377.7|7374.9|7378.5|7375.7|7378.5|7375.7|7377.7|7374.9|7
1624851090000|2021-06-28 03:31:30|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|5
1624851110000|2021-06-28 03:31:50|||||||||1
1624851120000|2021-06-28 03:32:00|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|1
1624851140000|2021-06-28 03:32:20|7378.6|7375.8|7378.5|7375.7|7378.6|7375.8|7378.5|7375.7|8
1624851160000|2021-06-28 03:32:40|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|1
1624851170000|2021-06-28 03:32:50|7378.5|7375.7|7378.6|7375.8|7378.6|7375.8|7378.5|7375.7|0
1624851180000|2021-06-28 03:33:00|||||||||4
1624851200000|2021-06-28 03:33:20|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|1
1624851210000|2021-06-28 03:33:30|||||||||1
1624851220000|2021-06-28 03:33:40|||||||||1
1624851230000|2021-06-28 03:33:50|||||||||1
1624851240000|2021-06-28 03:34:00|||||||||2
1624851250000|2021-06-28 03:34:10|7378.1|7375.3|7378.5|7375.7|7378.5|7375.7|7377.6|7374.8|8
1624851260000|2021-06-28 03:34:20|||||||||7
1624851280000|2021-06-28 03:34:40|7378.4|7375.6|7377.5|7374.7|7378.4|7375.6|7377.5|7374.7|2
1624851340000|2021-06-28 03:35:40|||||||||3
1624851360000|2021-06-28 03:36:00|7377.6|7374.8|7377.5|7374.7|7377.6|7374.8|7377.5|7374.7|0
1624851370000|2021-06-28 03:36:10|||||||||3
1624851380000|2021-06-28 03:36:20|||||||||1
1624851400000|2021-06-28 03:36:40|||||||||2
1624851430000|2021-06-28 03:37:10|7377.6|7374.8|7377.5|7374.7|7377.6|7374.8|7377.5|7374.7|2
1624851440000|2021-06-28 03:37:20|||||||||1
1624851460000|2021-06-28 03:37:40|||||||||1
1624851470000|2021-06-28 03:37:50|7376.6|7373.8|7376.5|7373.7|7376.6|7373.8|7376.4|7373.6|10
1624851500000|2021-06-28 03:38:20|||||||||3
1624851520000|2021-06-28 03:38:40|7376.6|7373.8|7376.5|7373.7|7376.6|7373.8|7376.5|7373.7|2
1624851530000|2021-06-28 03:38:50|7376.4|7373.6|7376.5|7373.7|7376.5|7373.7|7376.4|7373.6|0
1624851540000|2021-06-28 03:39:00|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|8
1624851550000|2021-06-28 03:39:10|||||||||6
1624851580000|2021-06-28 03:39:40|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|2
1624851590000|2021-06-28 03:39:50|||||||||2
1624851600000|2021-06-28 03:40:00|7375.6|7372.8|7376.5|7373.7|7376.6|7373.8|7375.6|7372.8|4
1624851620000|2021-06-28 03:40:20|7376.6|7373.8|7377.5|7374.7|7377.6|7374.8|7376.6|7373.8|31
1624851630000|2021-06-28 03:40:30|7376.6|7373.8|7377.5|7374.7|7377.5|7374.7|7376.6|7373.8|2
1624851640000|2021-06-28 03:40:40|||||||||4
1624851660000|2021-06-28 03:41:00|7377.6|7374.8|7377.5|7374.7|7377.6|7374.8|7377.5|7374.7|0
1624851690000|2021-06-28 03:41:30|||||||||2
1624851710000|2021-06-28 03:41:50|||||||||11
1624851720000|2021-06-28 03:42:00|7377.6|7374.8|7377.5|7374.7|7377.6|7374.8|7377.5|7374.7|1
1624851730000|2021-06-28 03:42:10|7377.6|7374.8|7378.5|7375.7|7378.5|7375.7|7377.6|7374.8|3
1624851740000|2021-06-28 03:42:20|7378.4|7375.6|7377.6|7374.8|7378.4|7375.6|7377.5|7374.7|7
1624851750000|2021-06-28 03:42:30|7377.5|7374.7|7378.5|7375.7|7378.5|7375.7|7377.5|7374.7|6
1624851770000|2021-06-28 03:42:50|||||||||1
1624851790000|2021-06-28 03:43:10|7378.1|7375.3|7378.4|7375.6|7378.4|7375.6|7377.5|7374.7|4
1624851800000|2021-06-28 03:43:20|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.1|7375.3|1
1624851820000|2021-06-28 03:43:40|7378.4|7375.6|7378.5|7375.7|7378.5|7375.7|7378.4|7375.6|0
1624851830000|2021-06-28 03:43:50|7378.6|7375.8|7378.5|7375.7|7378.6|7375.8|7378.5|7375.7|1
1624851840000|2021-06-28 03:44:00|7378.6|7375.8|7379.4|7376.6|7379.4|7376.6|7378.5|7375.7|1
1624851850000|2021-06-28 03:44:10|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|2
1624851860000|2021-06-28 03:44:20|7379.6|7376.8|7379.5|7376.7|7379.6|7376.8|7379.5|7376.7|6
1624851870000|2021-06-28 03:44:30|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|0
1624851880000|2021-06-28 03:44:40|7379.8|7377|7380.5|7377.7|7380.5|7377.7|7379.8|7377|11
1624851890000|2021-06-28 03:44:50|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|11
1624851900000|2021-06-28 03:45:00|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|2
1624851910000|2021-06-28 03:45:10|7380.9|7378.1|7380.5|7377.7|7380.9|7378.1|7380.5|7377.7|15
1624851930000|2021-06-28 03:45:30|||||||||1
1624851950000|2021-06-28 03:45:50|7380.4|7377.6|7380.5|7377.7|7380.5|7377.7|7380.4|7377.6|17
1624851960000|2021-06-28 03:46:00|||||||||2
1624851970000|2021-06-28 03:46:10|7381|7378.2|7380.5|7377.7|7381|7378.2|7380.5|7377.7|17
1624851980000|2021-06-28 03:46:20|7380.9|7378.1|7380.6|7377.8|7381.4|7378.6|7380.5|7377.7|13
1624851990000|2021-06-28 03:46:30|7380.5|7377.7|7381.4|7378.6|7381.4|7378.6|7380.5|7377.7|1
1624852000000|2021-06-28 03:46:40|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7
1624852010000|2021-06-28 03:46:50|7381.4|7378.6|7381.5|7378.7|7381.5|7378.7|7381.4|7378.6|1
1624852020000|2021-06-28 03:47:00|7382.2|7379.4|7381.5|7378.7|7382.4|7379.6|7381.5|7378.7|32
1624852030000|2021-06-28 03:47:10|||||||||3
1624852040000|2021-06-28 03:47:20|||||||||2
1624852050000|2021-06-28 03:47:30|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.5|7378.7|2
1624852060000|2021-06-28 03:47:40|7382.4|7379.6|7381.5|7378.7|7382.4|7379.6|7381.5|7378.7|13
1624852070000|2021-06-28 03:47:50|||||||||3
1624852080000|2021-06-28 03:48:00|||||||||9
1624852090000|2021-06-28 03:48:10|7381.4|7378.6|7381.5|7378.7|7381.5|7378.7|7381.4|7378.6|108
1624852100000|2021-06-28 03:48:20|||||||||4
1624852110000|2021-06-28 03:48:30|||||||||2
1624852120000|2021-06-28 03:48:40|7381.6|7378.8|7382.5|7379.7|7382.5|7379.7|7381.6|7378.8|9
1624852130000|2021-06-28 03:48:50|||||||||7
1624852140000|2021-06-28 03:49:00|||||||||1
1624852160000|2021-06-28 03:49:20|||||||||1
1624852170000|2021-06-28 03:49:30|||||||||1
1624852180000|2021-06-28 03:49:40|7382.1|7379.3|7381.5|7378.7|7382.5|7379.7|7381.5|7378.7|17
1624852190000|2021-06-28 03:49:50|7381.6|7378.8|7382.4|7379.6|7382.4|7379.6|7381.5|7378.7|4
1624852200000|2021-06-28 03:50:00|7382|7379.2|7381.5|7378.7|7382.4|7379.6|7381.5|7378.7|4
1624852220000|2021-06-28 03:50:20|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|5
1624852230000|2021-06-28 03:50:30|||||||||1
1624852240000|2021-06-28 03:50:40|||||||||5
1624852250000|2021-06-28 03:50:50|7383.2|7380.4|7383.5|7380.7|7383.5|7380.7|7383|7380.2|42
1624852260000|2021-06-28 03:51:00|7383.4|7380.6|7383.5|7380.7|7383.5|7380.7|7383.4|7380.6|4
1624852270000|2021-06-28 03:51:10|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|21
1624852280000|2021-06-28 03:51:20|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.4|7380.6|46
1624852290000|2021-06-28 03:51:30|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|0
1624852300000|2021-06-28 03:51:40|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|5
1624852310000|2021-06-28 03:51:50|||||||||2
1624852320000|2021-06-28 03:52:00|||||||||1
1624852340000|2021-06-28 03:52:20|7382.6|7379.8|7382.5|7379.7|7383.4|7380.6|7382.5|7379.7|6
1624852350000|2021-06-28 03:52:30|7382.9|7380.1|7382.5|7379.7|7383.4|7380.6|7382.5|7379.7|4
1624852360000|2021-06-28 03:52:40|7382.6|7379.8|7382.5|7379.7|7382.6|7379.8|7382.5|7379.7|8
1624852380000|2021-06-28 03:53:00|||||||||1
1624852410000|2021-06-28 03:53:30|||||||||1
1624852420000|2021-06-28 03:53:40|7382.6|7379.8|7383.4|7380.6|7383.4|7380.6|7382.6|7379.8|3
1624852430000|2021-06-28 03:53:50|7382.6|7379.8|7383.4|7380.6|7383.4|7380.6|7382.5|7379.7|7
1624852440000|2021-06-28 03:54:00|7383.5|7380.7|7383.4|7380.6|7383.5|7380.7|7382.6|7379.8|10
1624852450000|2021-06-28 03:54:10|||||||||1
1624852470000|2021-06-28 03:54:30|7383.3|7380.5|7383.3|7380.5|7383.5|7380.7|7383.3|7380.5|7
1624852480000|2021-06-28 03:54:40|7383.5|7380.7|7383.3|7380.5|7383.5|7380.7|7383.3|7380.5|5
1624852490000|2021-06-28 03:54:50|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|9
1624852500000|2021-06-28 03:55:00|7383.3|7380.5|7383.5|7380.7|7383.5|7380.7|7383.3|7380.5|1
1624852510000|2021-06-28 03:55:10|||||||||3
1624852520000|2021-06-28 03:55:20|7383.3|7380.5|7384.2|7381.4|7384.3|7381.5|7383.3|7380.5|12
1624852530000|2021-06-28 03:55:30|7384.3|7381.5|7383.8|7381|7384.3|7381.5|7383.5|7380.7|10
1624852540000|2021-06-28 03:55:40|7384|7381.2|7383.5|7380.7|7384.2|7381.4|7383.5|7380.7|4
1624852550000|2021-06-28 03:55:50|7383.6|7380.8|7383.3|7380.5|7384.3|7381.5|7383.3|7380.5|6
1624852560000|2021-06-28 03:56:00|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|2
1624852570000|2021-06-28 03:56:10|||||||||2
1624852580000|2021-06-28 03:56:20|7383.3|7380.5|7383.5|7380.7|7383.5|7380.7|7383.3|7380.5|0
1624852590000|2021-06-28 03:56:30|7383.3|7380.5|7383.5|7380.7|7383.5|7380.7|7383.3|7380.5|2
1624852600000|2021-06-28 03:56:40|7383.3|7380.5|7383.5|7380.7|7383.5|7380.7|7383.3|7380.5|1
1624852610000|2021-06-28 03:56:50|||||||||2
1624852630000|2021-06-28 03:57:10|7384.3|7381.5|7384.5|7381.7|7384.6|7381.8|7384.3|7381.5|2
1624852640000|2021-06-28 03:57:20|7384.6|7381.8|7385|7382.2|7385.3|7382.5|7384.5|7381.7|15
1624852650000|2021-06-28 03:57:30|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|1
1624852660000|2021-06-28 03:57:40|7384.6|7381.8|7384.5|7381.7|7384.6|7381.8|7384.5|7381.7|2
1624852680000|2021-06-28 03:58:00|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|17
1624852690000|2021-06-28 03:58:10|7383.6|7380.8|7383.5|7380.7|7383.6|7380.8|7383.5|7380.7|3
1624852700000|2021-06-28 03:58:20|7383.8|7381|7383.5|7380.7|7384.3|7381.5|7383.5|7380.7|10
1624852710000|2021-06-28 03:58:30|7384.3|7381.5|7383.5|7380.7|7384.3|7381.5|7383.5|7380.7|17
1624852720000|2021-06-28 03:58:40|7384.3|7381.5|7384.3|7381.5|7384.5|7381.7|7383.6|7380.8|11
1624852730000|2021-06-28 03:58:50|7383.6|7380.8|7383.5|7380.7|7384.3|7381.5|7383.5|7380.7|1
1624852760000|2021-06-28 03:59:20|||||||||2
1624852770000|2021-06-28 03:59:30|||||||||2
1624852780000|2021-06-28 03:59:40|||||||||1
1624852790000|2021-06-28 03:59:50|||||||||2
1624852800000|2021-06-28 04:00:00|||||||||1
1624852810000|2021-06-28 04:00:10|||||||||3
1624852820000|2021-06-28 04:00:20|||||||||1
1624852830000|2021-06-28 04:00:30|7383.6|7380.8|7383.5|7380.7|7383.6|7380.8|7383.5|7380.7|0
1624852840000|2021-06-28 04:00:40|||||||||1
1624852850000|2021-06-28 04:00:50|||||||||1
1624852860000|2021-06-28 04:01:00|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7384|7381.2|10
1624852870000|2021-06-28 04:01:10|||||||||5
1624852880000|2021-06-28 04:01:20|||||||||1
1624852890000|2021-06-28 04:01:30|7384.6|7381.8|7384.5|7381.7|7384.6|7381.8|7384.5|7381.7|0
1624852920000|2021-06-28 04:02:00|||||||||1
1624852930000|2021-06-28 04:02:10|||||||||1
1624852940000|2021-06-28 04:02:20|||||||||3
1624852960000|2021-06-28 04:02:40|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|1
1624852970000|2021-06-28 04:02:50|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|1
1624852980000|2021-06-28 04:03:00|7384.8|7382|7384.5|7381.7|7385.3|7382.5|7384.5|7381.7|14
1624853000000|2021-06-28 04:03:20|7384.3|7381.5|7384.5|7381.7|7384.5|7381.7|7384.3|7381.5|0
1624853020000|2021-06-28 04:03:40|||||||||1
1624853030000|2021-06-28 04:03:50|||||||||3
1624853070000|2021-06-28 04:04:30|||||||||1
1624853080000|2021-06-28 04:04:40|||||||||2
1624853090000|2021-06-28 04:04:50|||||||||2
1624853140000|2021-06-28 04:05:40|||||||||2
1624853150000|2021-06-28 04:05:50|||||||||4
1624853160000|2021-06-28 04:06:00|||||||||2
1624853170000|2021-06-28 04:06:10|7384.3|7381.5|7384.5|7381.7|7384.5|7381.7|7384.3|7381.5|3
1624853180000|2021-06-28 04:06:20|7384.1|7381.3|7384.3|7381.5|7384.3|7381.5|7384.1|7381.3|3
1624853190000|2021-06-28 04:06:30|7383.6|7380.8|7383.5|7380.7|7383.6|7380.8|7383.5|7380.7|1
1624853210000|2021-06-28 04:06:50|7383.6|7380.8|7384.3|7381.5|7384.3|7381.5|7383.6|7380.8|10
1624853220000|2021-06-28 04:07:00|7384|7381.2|7383.5|7380.7|7384|7381.2|7383.5|7380.7|4
1624853260000|2021-06-28 04:07:40|||||||||2
1624853270000|2021-06-28 04:07:50|||||||||1
1624853300000|2021-06-28 04:08:20|||||||||5
1624853310000|2021-06-28 04:08:30|||||||||3
1624853320000|2021-06-28 04:08:40|||||||||1
1624853330000|2021-06-28 04:08:50|7383|7380.2|7383.5|7380.7|7383.5|7380.7|7382.6|7379.8|13
1624853370000|2021-06-28 04:09:30|||||||||14
1624853380000|2021-06-28 04:09:40|||||||||1
1624853390000|2021-06-28 04:09:50|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|1
1624853400000|2021-06-28 04:10:00|||||||||2
1624853430000|2021-06-28 04:10:30|||||||||10
1624853440000|2021-06-28 04:10:40|7383.8|7381|7383.4|7380.6|7384.3|7381.5|7383.4|7380.6|3
1624853460000|2021-06-28 04:11:00|||||||||2
1624853480000|2021-06-28 04:11:20|||||||||1
1624853490000|2021-06-28 04:11:30|||||||||1
1624853500000|2021-06-28 04:11:40|||||||||1
1624853510000|2021-06-28 04:11:50|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7
1624853520000|2021-06-28 04:12:00|7384.3|7381.5|7384.3|7381.5|7384.4|7381.6|7384.3|7381.5|0
1624853530000|2021-06-28 04:12:10|7383.6|7380.8|7383.4|7380.6|7383.6|7380.8|7383.4|7380.6|4
1624853550000|2021-06-28 04:12:30|7383.6|7380.8|7383.4|7380.6|7383.6|7380.8|7383.4|7380.6|0
1624853560000|2021-06-28 04:12:40|7383.6|7380.8|7384.4|7381.6|7384.4|7381.6|7383.6|7380.8|4
1624853570000|2021-06-28 04:12:50|||||||||4
1624853580000|2021-06-28 04:13:00|||||||||3
1624853630000|2021-06-28 04:13:50|||||||||3
1624853640000|2021-06-28 04:14:00|||||||||1
1624853650000|2021-06-28 04:14:10|||||||||3
1624853670000|2021-06-28 04:14:30|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|9
1624853680000|2021-06-28 04:14:40|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|0
1624853700000|2021-06-28 04:15:00|||||||||3
1624853710000|2021-06-28 04:15:10|7384.6|7381.8|7384.4|7381.6|7384.6|7381.8|7384.4|7381.6|8
1624853740000|2021-06-28 04:15:40|7384.3|7381.5|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|6
1624853750000|2021-06-28 04:15:50|7383.6|7380.8|7383.4|7380.6|7383.6|7380.8|7383.4|7380.6|8
1624853760000|2021-06-28 04:16:00|||||||||1
1624853770000|2021-06-28 04:16:10|||||||||4
1624853790000|2021-06-28 04:16:30|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|7383.4|7380.6|0
1624853800000|2021-06-28 04:16:40|7383.4|7380.6|7383.6|7380.8|7383.6|7380.8|7383.4|7380.6|0
1624853810000|2021-06-28 04:16:50|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|12
1624853820000|2021-06-28 04:17:00|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|2
1624853830000|2021-06-28 04:17:10|||||||||6
1624853850000|2021-06-28 04:17:30|||||||||1
1624853860000|2021-06-28 04:17:40|7384.2|7381.4|7383.6|7380.8|7384.2|7381.4|7383.6|7380.8|30
1624853870000|2021-06-28 04:17:50|||||||||1
1624853880000|2021-06-28 04:18:00|7383.9|7381.1|7383.9|7381.1|7384.4|7381.6|7383.6|7380.8|20
1624853890000|2021-06-28 04:18:10|7383.6|7380.8|7383.9|7381.1|7384.3|7381.5|7383.4|7380.6|2
1624853900000|2021-06-28 04:18:20|7383.6|7380.8|7383.4|7380.6|7383.6|7380.8|7382.6|7379.8|20
1624853910000|2021-06-28 04:18:30|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|1
1624853940000|2021-06-28 04:19:00|7382.6|7379.8|7382.4|7379.6|7382.9|7380.1|7382.4|7379.6|9
1624853950000|2021-06-28 04:19:10|||||||||1
1624853960000|2021-06-28 04:19:20|||||||||2
1624853980000|2021-06-28 04:19:40|7382.6|7379.8|7383.4|7380.6|7383.4|7380.6|7382.6|7379.8|3
1624853990000|2021-06-28 04:19:50|||||||||2
1624854040000|2021-06-28 04:20:40|||||||||1
1624854060000|2021-06-28 04:21:00|||||||||1
1624854090000|2021-06-28 04:21:30|||||||||2
1624854100000|2021-06-28 04:21:40|||||||||1
1624854120000|2021-06-28 04:22:00|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|3
1624854150000|2021-06-28 04:22:30|7382.6|7379.8|7380.4|7377.6|7382.6|7379.8|7380.3|7377.5|69
1624854160000|2021-06-28 04:22:40|7380.3|7377.5|7380.4|7377.6|7380.4|7377.6|7380.3|7377.5|10
1624854170000|2021-06-28 04:22:50|7380.3|7377.5|7380.4|7377.6|7380.4|7377.6|7379.6|7376.8|22
1624854190000|2021-06-28 04:23:10|7380.1|7377.3|7380.4|7377.6|7380.4|7377.6|7380.1|7377.3|15
1624854200000|2021-06-28 04:23:20|7379.7|7376.9|7379.6|7376.8|7380.4|7377.6|7379.4|7376.6|35
1624854210000|2021-06-28 04:23:30|7379.4|7376.6|7379.3|7376.5|7379.4|7376.6|7378.6|7375.8|31
1624854220000|2021-06-28 04:23:40|7378.9|7376.1|7378.4|7375.6|7379.3|7376.5|7378.4|7375.6|17
1624854230000|2021-06-28 04:23:50|||||||||9
1624854240000|2021-06-28 04:24:00|||||||||4
1624854250000|2021-06-28 04:24:10|||||||||7
1624854260000|2021-06-28 04:24:20|||||||||3
1624854270000|2021-06-28 04:24:30|7378.3|7375.5|7378.4|7375.6|7378.4|7375.6|7378.3|7375.5|0
1624854280000|2021-06-28 04:24:40|||||||||1
1624854300000|2021-06-28 04:25:00|7378.3|7375.5|7378.4|7375.6|7378.6|7375.8|7377.9|7375.1|7
1624854310000|2021-06-28 04:25:10|7378.6|7375.8|7378.4|7375.6|7378.6|7375.8|7378.4|7375.6|1
1624854320000|2021-06-28 04:25:20|||||||||3
1624854330000|2021-06-28 04:25:30|||||||||6
1624854340000|2021-06-28 04:25:40|7379.2|7376.4|7379.4|7376.6|7379.5|7376.7|7378.5|7375.7|24
1624854350000|2021-06-28 04:25:50|7379.3|7376.5|7379.4|7376.6|7379.4|7376.6|7378.9|7376.1|10
1624854360000|2021-06-28 04:26:00|||||||||3
1624854380000|2021-06-28 04:26:20|||||||||1
1624854400000|2021-06-28 04:26:40|||||||||3
1624854410000|2021-06-28 04:26:50|||||||||1
1624854420000|2021-06-28 04:27:00|||||||||1
1624854440000|2021-06-28 04:27:20|7379.5|7376.7|7380.4|7377.6|7380.9|7378.1|7379.5|7376.7|12
1624854450000|2021-06-28 04:27:30|7380.8|7378|7381.3|7378.5|7381.4|7378.6|7380.8|7378|5
1624854460000|2021-06-28 04:27:40|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.5|7377.7|4
1624854470000|2021-06-28 04:27:50|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|0
1624854480000|2021-06-28 04:28:00|7380.9|7378.1|7381.3|7378.5|7381.3|7378.5|7380.9|7378.1|4
1624854490000|2021-06-28 04:28:10|7381.4|7378.6|7381.3|7378.5|7381.4|7378.6|7381.3|7378.5|3
1624854520000|2021-06-28 04:28:40|7380.5|7377.7|7380.4|7377.6|7380.5|7377.7|7380.4|7377.6|8
1624854540000|2021-06-28 04:29:00|7380.5|7377.7|7380.4|7377.6|7380.5|7377.7|7380.4|7377.6|0
1624854560000|2021-06-28 04:29:20|7380.5|7377.7|7380.9|7378.1|7381.4|7378.6|7380.5|7377.7|13
1624854570000|2021-06-28 04:29:30|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.4|7377.6|0
1624854580000|2021-06-28 04:29:40|7380.4|7377.6|7380.5|7377.7|7380.5|7377.7|7380.4|7377.6|6
1624854590000|2021-06-28 04:29:50|7380.4|7377.6|7380.5|7377.7|7380.5|7377.7|7380.4|7377.6|0
1624854600000|2021-06-28 04:30:00|7380.4|7377.6|7380.5|7377.7|7380.5|7377.7|7380.4|7377.6|0
1624854610000|2021-06-28 04:30:10|7380.4|7377.6|7380.5|7377.7|7380.5|7377.7|7380.4|7377.6|0
1624854620000|2021-06-28 04:30:20|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|1
1624854640000|2021-06-28 04:30:40|7380.8|7378|7381.4|7378.6|7381.4|7378.6|7380.8|7378|9
1624854650000|2021-06-28 04:30:50|||||||||2
1624854660000|2021-06-28 04:31:00|7381.5|7378.7|7381.5|7378.7|7381.9|7379.1|7381.5|7378.7|7
1624854670000|2021-06-28 04:31:10|7381.9|7379.1|7382.4|7379.6|7382.4|7379.6|7381.9|7379.1|3
1624854680000|2021-06-28 04:31:20|7383.2|7380.4|7383.4|7380.6|7383.4|7380.6|7382.4|7379.6|10
1624854690000|2021-06-28 04:31:30|7382.5|7379.7|7382.4|7379.6|7382.5|7379.7|7382.4|7379.6|9
1624854700000|2021-06-28 04:31:40|||||||||1
1624854720000|2021-06-28 04:32:00|7383.1|7380.3|7382.8|7380|7383.3|7380.5|7382.4|7379.6|11
1624854730000|2021-06-28 04:32:10|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|10
1624854740000|2021-06-28 04:32:20|7382.8|7380|7383.3|7380.5|7383.3|7380.5|7382.8|7380|1
1624854750000|2021-06-28 04:32:30|7383.4|7380.6|7382.5|7379.7|7383.4|7380.6|7382.4|7379.6|5
1624854760000|2021-06-28 04:32:40|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7382.4|7379.6|4
1624854770000|2021-06-28 04:32:50|7382.9|7380.1|7383.3|7380.5|7383.3|7380.5|7382.4|7379.6|2
1624854780000|2021-06-28 04:33:00|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.3|7380.5|0
1624854790000|2021-06-28 04:33:10|||||||||1
1624854800000|2021-06-28 04:33:20|||||||||2
1624854820000|2021-06-28 04:33:40|7383.8|7381|7384.4|7381.6|7384.4|7381.6|7383.8|7381|3
1624854830000|2021-06-28 04:33:50|||||||||2
1624854840000|2021-06-28 04:34:00|||||||||1
1624854850000|2021-06-28 04:34:10|7384.8|7382|7384.5|7381.7|7385.1|7382.3|7384.5|7381.7|4
1624854860000|2021-06-28 04:34:20|7384.4|7381.6|7385.4|7382.6|7385.4|7382.6|7384.4|7381.6|3
1624854870000|2021-06-28 04:34:30|7385|7382.2|7384.4|7381.6|7385|7382.2|7384.4|7381.6|6
1624854880000|2021-06-28 04:34:40|7384.5|7381.7|7384.4|7381.6|7385.3|7382.5|7384.4|7381.6|10
1624854890000|2021-06-28 04:34:50|7384.5|7381.7|7384.4|7381.6|7385.3|7382.5|7384.4|7381.6|2
1624854900000|2021-06-28 04:35:00|7385.1|7382.3|7385.4|7382.6|7385.4|7382.6|7385.1|7382.3|5
1624854910000|2021-06-28 04:35:10|||||||||9
1624854920000|2021-06-28 04:35:20|7386.3|7383.5|7385.4|7382.6|7386.3|7383.5|7385.4|7382.6|50
1624854930000|2021-06-28 04:35:30|7385.5|7382.7|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|25
1624854940000|2021-06-28 04:35:40|||||||||3
1624854950000|2021-06-28 04:35:50|||||||||2
1624854970000|2021-06-28 04:36:10|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|0
1624854980000|2021-06-28 04:36:20|||||||||1
1624854990000|2021-06-28 04:36:30|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|5
1624855010000|2021-06-28 04:36:50|7384.5|7381.7|7385.3|7382.5|7385.3|7382.5|7384.5|7381.7|4
1624855020000|2021-06-28 04:37:00|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|0
1624855050000|2021-06-28 04:37:30|7385|7382.2|7385.4|7382.6|7385.4|7382.6|7385|7382.2|1
1624855060000|2021-06-28 04:37:40|||||||||1
1624855090000|2021-06-28 04:38:10|||||||||2
1624855120000|2021-06-28 04:38:40|7385.5|7382.7|7385.5|7382.7|7386.4|7383.6|7385.4|7382.6|10
1624855130000|2021-06-28 04:38:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1624855140000|2021-06-28 04:39:00|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|0
1624855160000|2021-06-28 04:39:20|||||||||3
1624855170000|2021-06-28 04:39:30|||||||||3
1624855190000|2021-06-28 04:39:50|||||||||1
1624855210000|2021-06-28 04:40:10|||||||||1
1624855250000|2021-06-28 04:40:50|||||||||2
1624855270000|2021-06-28 04:41:10|7385.5|7382.7|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|13
1624855280000|2021-06-28 04:41:20|||||||||2
1624855310000|2021-06-28 04:41:50|7385.5|7382.7|7385.4|7382.6|7385.5|7382.7|7385.4|7382.6|6
1624855320000|2021-06-28 04:42:00|||||||||1
1624855340000|2021-06-28 04:42:20|||||||||1
1624855370000|2021-06-28 04:42:50|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|0
1624855380000|2021-06-28 04:43:00|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1624855390000|2021-06-28 04:43:10|7384.9|7382.1|7384.4|7381.6|7384.9|7382.1|7384.4|7381.6|22
1624855400000|2021-06-28 04:43:20|7383.6|7380.8|7383.4|7380.6|7383.6|7380.8|7383.4|7380.6|20
1624855420000|2021-06-28 04:43:40|||||||||10
1624855430000|2021-06-28 04:43:50|||||||||1
1624855440000|2021-06-28 04:44:00|||||||||2
1624855450000|2021-06-28 04:44:10|7383.5|7380.7|7384.4|7381.6|7384.4|7381.6|7383.5|7380.7|12
1624855490000|2021-06-28 04:44:50|7384|7381.2|7383.5|7380.7|7384|7381.2|7383.5|7380.7|4
1624855500000|2021-06-28 04:45:00|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|9
1624855510000|2021-06-28 04:45:10|||||||||1
1624855530000|2021-06-28 04:45:30|7384.5|7381.7|7385.4|7382.6|7385.4|7382.6|7384.5|7381.7|28
1624855550000|2021-06-28 04:45:50|||||||||1
1624855570000|2021-06-28 04:46:10|||||||||1
1624855580000|2021-06-28 04:46:20|||||||||1
1624855590000|2021-06-28 04:46:30|||||||||2
1624855610000|2021-06-28 04:46:50|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7384.5|7381.7|11
1624855620000|2021-06-28 04:47:00|||||||||1
1624855650000|2021-06-28 04:47:30|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|0
1624855660000|2021-06-28 04:47:40|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|0
1624855670000|2021-06-28 04:47:50|7384.6|7381.8|7384.6|7381.8|7384.9|7382.1|7384.4|7381.6|14
1624855680000|2021-06-28 04:48:00|7384.5|7381.7|7384.4|7381.6|7384.5|7381.7|7384.4|7381.6|14
1624855690000|2021-06-28 04:48:10|7384.5|7381.7|7385.2|7382.4|7385.2|7382.4|7384.5|7381.7|2
1624855700000|2021-06-28 04:48:20|7385.4|7382.6|7385.2|7382.4|7385.4|7382.6|7385.2|7382.4|1
1624855730000|2021-06-28 04:48:50|7385.4|7382.6|7384.4|7381.6|7385.4|7382.6|7384.4|7381.6|5
1624855780000|2021-06-28 04:49:40|7384|7381.2|7383.4|7380.6|7384.4|7381.6|7383.4|7380.6|6
1624855800000|2021-06-28 04:50:00|7383.5|7380.7|7384.4|7381.6|7384.4|7381.6|7383.5|7380.7|1
1624855810000|2021-06-28 04:50:10|||||||||2
1624855860000|2021-06-28 04:51:00|||||||||1
1624855880000|2021-06-28 04:51:20|||||||||1
1624855910000|2021-06-28 04:51:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|3
1624855920000|2021-06-28 04:52:00|7385.2|7382.4|7385.4|7382.6|7385.4|7382.6|7385.2|7382.4|17
1624855940000|2021-06-28 04:52:20|7385.2|7382.4|7385.4|7382.6|7385.4|7382.6|7385.2|7382.4|0
1624855950000|2021-06-28 04:52:30|7385.2|7382.4|7384.4|7381.6|7385.2|7382.4|7384.4|7381.6|2
1624855990000|2021-06-28 04:53:10|7384.5|7381.7|7385.4|7382.6|7385.4|7382.6|7384.5|7381.7|4
1624856010000|2021-06-28 04:53:30|7385.2|7382.4|7385.4|7382.6|7385.4|7382.6|7385.2|7382.4|3
1624856020000|2021-06-28 04:53:40|7384.6|7381.8|7384.4|7381.6|7384.6|7381.8|7384.4|7381.6|2
1624856030000|2021-06-28 04:53:50|7384.7|7381.9|7385.4|7382.6|7385.4|7382.6|7384.7|7381.9|0
1624856040000|2021-06-28 04:54:00|||||||||5
1624856050000|2021-06-28 04:54:10|||||||||2
1624856070000|2021-06-28 04:54:30|||||||||1
1624856080000|2021-06-28 04:54:40|7385.2|7382.4|7385.4|7382.6|7385.4|7382.6|7385.2|7382.4|1
1624856090000|2021-06-28 04:54:50|||||||||1
1624856100000|2021-06-28 04:55:00|||||||||2
1624856110000|2021-06-28 04:55:10|||||||||2
1624856130000|2021-06-28 04:55:30|7385.7|7382.9|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|14
1624856140000|2021-06-28 04:55:40|||||||||1
1624856160000|2021-06-28 04:56:00|||||||||1
1624856210000|2021-06-28 04:56:50|7385.5|7382.7|7384.4|7381.6|7386.4|7383.6|7383.4|7380.6|93
1624856220000|2021-06-28 04:57:00|7384.5|7381.7|7384.4|7381.6|7385.2|7382.4|7384.4|7381.6|9
1624856230000|2021-06-28 04:57:10|7384.5|7381.7|7386.4|7383.6|7386.4|7383.6|7384.5|7381.7|3
1624856240000|2021-06-28 04:57:20|7385.5|7382.7|7385.4|7382.6|7385.5|7382.7|7385.4|7382.6|2
1624856260000|2021-06-28 04:57:40|7386.2|7383.4|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|12
1624856270000|2021-06-28 04:57:50|7385.7|7382.9|7386.4|7383.6|7386.4|7383.6|7385.7|7382.9|1
1624856280000|2021-06-28 04:58:00|||||||||5
1624856290000|2021-06-28 04:58:10|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|40
1624856300000|2021-06-28 04:58:20|7385.2|7382.4|7385.4|7382.6|7386.4|7383.6|7384.9|7382.1|26
1624856310000|2021-06-28 04:58:30|7385.7|7382.9|7385.4|7382.6|7385.7|7382.9|7385.4|7382.6|1
1624856330000|2021-06-28 04:58:50|7385.7|7382.9|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|4
1624856340000|2021-06-28 04:59:00|||||||||1
1624856390000|2021-06-28 04:59:50|7386.2|7383.4|7386.2|7383.4|7386.4|7383.6|7386.2|7383.4|6
1624856400000|2021-06-28 05:00:00|7385.4|7382.6|7386.2|7383.4|7386.4|7383.6|7385.4|7382.6|26
1624856410000|2021-06-28 05:00:10|7385.9|7383.1|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|11
1624856440000|2021-06-28 05:00:40|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.4|7382.6|1
1624856450000|2021-06-28 05:00:50|7385.4|7382.6|7387.2|7384.4|7387.2|7384.4|7385.4|7382.6|36
1624856460000|2021-06-28 05:01:00|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|23
1624856470000|2021-06-28 05:01:10|||||||||2
1624856480000|2021-06-28 05:01:20|7387.2|7384.4|7387.4|7384.6|7387.4|7384.6|7387.2|7384.4|18
1624856490000|2021-06-28 05:01:30|7387.7|7384.9|7387.4|7384.6|7387.7|7384.9|7387.4|7384.6|4
1624856500000|2021-06-28 05:01:40|||||||||1
1624856510000|2021-06-28 05:01:50|||||||||1
1624856530000|2021-06-28 05:02:10|7387.2|7384.4|7387.4|7384.6|7387.4|7384.6|7386.5|7383.7|5
1624856540000|2021-06-28 05:02:20|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|0
1624856550000|2021-06-28 05:02:30|7387.4|7384.6|7387.2|7384.4|7387.4|7384.6|7387.2|7384.4|1
1624856560000|2021-06-28 05:02:40|7387.4|7384.6|7387.2|7384.4|7387.4|7384.6|7387.2|7384.4|1
1624856570000|2021-06-28 05:02:50|7387.4|7384.6|7386.4|7383.6|7387.4|7384.6|7386.4|7383.6|6
1624856580000|2021-06-28 05:03:00|||||||||3
1624856590000|2021-06-28 05:03:10|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|2
1624856600000|2021-06-28 05:03:20|7386.5|7383.7|7389.3|7386.5|7389.8|7387|7386.5|7383.7|48
1624856610000|2021-06-28 05:03:30|||||||||4
1624856620000|2021-06-28 05:03:40|7389.8|7387|7389.3|7386.5|7389.8|7387|7389.3|7386.5|14
1624856630000|2021-06-28 05:03:50|7389.5|7386.7|7389.3|7386.5|7389.5|7386.7|7389|7386.2|18
1624856640000|2021-06-28 05:04:00|7388.8|7386|7389.3|7386.5|7389.3|7386.5|7388.5|7385.7|5
1624856650000|2021-06-28 05:04:10|||||||||6
1624856660000|2021-06-28 05:04:20|||||||||2
1624856670000|2021-06-28 05:04:30|||||||||13
1624856680000|2021-06-28 05:04:40|||||||||3
1624856690000|2021-06-28 05:04:50|||||||||4
1624856700000|2021-06-28 05:05:00|||||||||3
1624856710000|2021-06-28 05:05:10|||||||||2
1624856730000|2021-06-28 05:05:30|||||||||1
1624856740000|2021-06-28 05:05:40|||||||||1
1624856750000|2021-06-28 05:05:50|||||||||1
1624856760000|2021-06-28 05:06:00|||||||||1
1624856770000|2021-06-28 05:06:10|7389.2|7386.4|7388.3|7385.5|7389.2|7386.4|7388.3|7385.5|26
1624856780000|2021-06-28 05:06:20|7388.2|7385.4|7388.3|7385.5|7388.3|7385.5|7388.2|7385.4|7
1624856790000|2021-06-28 05:06:30|7388.2|7385.4|7388.3|7385.5|7388.3|7385.5|7387.3|7384.5|19
1624856800000|2021-06-28 05:06:40|7388.2|7385.4|7387.3|7384.5|7388.3|7385.5|7387.3|7384.5|6
1624856810000|2021-06-28 05:06:50|||||||||3
1624856820000|2021-06-28 05:07:00|7386.3|7383.5|7386.3|7383.5|7387.3|7384.5|7386.3|7383.5|20
1624856830000|2021-06-28 05:07:10|||||||||4
1624856840000|2021-06-28 05:07:20|||||||||1
1624856850000|2021-06-28 05:07:30|||||||||7
1624856860000|2021-06-28 05:07:40|||||||||2
1624856870000|2021-06-28 05:07:50|||||||||1
1624856880000|2021-06-28 05:08:00|7386|7383.2|7385.3|7382.5|7386|7383.2|7385.3|7382.5|10
1624856890000|2021-06-28 05:08:10|7385.7|7382.9|7385.3|7382.5|7386.2|7383.4|7385.3|7382.5|19
1624856900000|2021-06-28 05:08:20|||||||||4
1624856910000|2021-06-28 05:08:30|7385.7|7382.9|7385.3|7382.5|7386.2|7383.4|7385.3|7382.5|1
1624856920000|2021-06-28 05:08:40|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|2
1624856940000|2021-06-28 05:09:00|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|6
1624856950000|2021-06-28 05:09:10|||||||||1
1624856990000|2021-06-28 05:09:50|||||||||3
1624857000000|2021-06-28 05:10:00|||||||||1
1624857010000|2021-06-28 05:10:10|7386.5|7383.7|7387.3|7384.5|7387.3|7384.5|7386.5|7383.7|10
1624857020000|2021-06-28 05:10:20|7387.2|7384.4|7387.3|7384.5|7387.3|7384.5|7387.2|7384.4|0
1624857050000|2021-06-28 05:10:50|||||||||1
1624857060000|2021-06-28 05:11:00|||||||||2
1624857080000|2021-06-28 05:11:20|||||||||1
1624857100000|2021-06-28 05:11:40|7387.2|7384.4|7386.3|7383.5|7387.2|7384.4|7386.3|7383.5|12
1624857110000|2021-06-28 05:11:50|||||||||2
1624857170000|2021-06-28 05:12:50|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|0
1624857180000|2021-06-28 05:13:00|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|0
1624857220000|2021-06-28 05:13:40|7386|7383.2|7386.3|7383.5|7386.3|7383.5|7385.5|7382.7|4
1624857230000|2021-06-28 05:13:50|7386|7383.2|7386.3|7383.5|7386.3|7383.5|7386|7383.2|2
1624857250000|2021-06-28 05:14:10|||||||||1
1624857260000|2021-06-28 05:14:20|||||||||1
1624857270000|2021-06-28 05:14:30|||||||||1
1624857280000|2021-06-28 05:14:40|||||||||1
1624857290000|2021-06-28 05:14:50|||||||||1
1624857300000|2021-06-28 05:15:00|7386|7383.2|7386.3|7383.5|7386.3|7383.5|7385.5|7382.7|14
1624857310000|2021-06-28 05:15:10|7386|7383.2|7386|7383.2|7386.3|7383.5|7386|7383.2|3
1624857320000|2021-06-28 05:15:20|7385.7|7382.9|7385.3|7382.5|7385.7|7382.9|7385.3|7382.5|1
1624857330000|2021-06-28 05:15:30|7385.6|7382.8|7385.5|7382.7|7386.3|7383.5|7385.5|7382.7|31
1624857350000|2021-06-28 05:15:50|||||||||1
1624857380000|2021-06-28 05:16:20|||||||||1
1624857390000|2021-06-28 05:16:30|7386.2|7383.4|7386.3|7383.5|7386.3|7383.5|7386|7383.2|10
1624857410000|2021-06-28 05:16:50|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|1
1624857420000|2021-06-28 05:17:00|7386.2|7383.4|7386.5|7383.7|7386.5|7383.7|7386.2|7383.4|4
1624857450000|2021-06-28 05:17:30|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|0
1624857470000|2021-06-28 05:17:50|7386.5|7383.7|7386.3|7383.5|7386.5|7383.7|7386.3|7383.5|1
1624857480000|2021-06-28 05:18:00|||||||||5
1624857500000|2021-06-28 05:18:20|||||||||2
1624857510000|2021-06-28 05:18:30|||||||||1
1624857520000|2021-06-28 05:18:40|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.5|7382.7|6
1624857530000|2021-06-28 05:18:50|7386|7383.2|7385.5|7382.7|7386|7383.2|7385.3|7382.5|2
1624857540000|2021-06-28 05:19:00|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7385.9|7383.1|1
1624857560000|2021-06-28 05:19:20|||||||||1
1624857580000|2021-06-28 05:19:40|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1624857590000|2021-06-28 05:19:50|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.8|7383|2
1624857600000|2021-06-28 05:20:00|7385.4|7382.6|7385.3|7382.5|7385.6|7382.8|7385.3|7382.5|5
1624857610000|2021-06-28 05:20:10|7385.4|7382.6|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|0
1624857630000|2021-06-28 05:20:30|||||||||1
1624857640000|2021-06-28 05:20:40|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|2
1624857650000|2021-06-28 05:20:50|7385.3|7382.5|7386.3|7383.5|7386.3|7383.5|7385.3|7382.5|7
1624857660000|2021-06-28 05:21:00|||||||||5
1624857670000|2021-06-28 05:21:10|7386.2|7383.4|7386.3|7383.5|7386.3|7383.5|7385.9|7383.1|1
1624857680000|2021-06-28 05:21:20|7385.9|7383.1|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|3
1624857690000|2021-06-28 05:21:30|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|0
1624857700000|2021-06-28 05:21:40|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.3|7381.5|18
1624857710000|2021-06-28 05:21:50|7384.3|7381.5|7385.2|7382.4|7385.2|7382.4|7384.3|7381.5|4
1624857720000|2021-06-28 05:22:00|7385.3|7382.5|7384.3|7381.5|7385.3|7382.5|7384.3|7381.5|4
1624857730000|2021-06-28 05:22:10|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1624857740000|2021-06-28 05:22:20|7384.3|7381.5|7384.4|7381.6|7384.4|7381.6|7384.3|7381.5|2
1624857750000|2021-06-28 05:22:30|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|0
1624857760000|2021-06-28 05:22:40|7384.4|7381.6|7384.3|7381.5|7384.4|7381.6|7384.3|7381.5|1
1624857770000|2021-06-28 05:22:50|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|2
1624857780000|2021-06-28 05:23:00|||||||||1
1624857800000|2021-06-28 05:23:20|7384.3|7381.5|7384.8|7382|7384.8|7382|7384.3|7381.5|15
1624857810000|2021-06-28 05:23:30|7384.4|7381.6|7384.8|7382|7384.8|7382|7384.4|7381.6|1
1624857820000|2021-06-28 05:23:40|7384.4|7381.6|7384.4|7381.6|7385.3|7382.5|7384.4|7381.6|1
1624857840000|2021-06-28 05:24:00|||||||||1
1624857850000|2021-06-28 05:24:10|||||||||2
1624857860000|2021-06-28 05:24:20|7384.3|7381.5|7384.4|7381.6|7384.4|7381.6|7384.3|7381.5|11
1624857870000|2021-06-28 05:24:30|7384.8|7382|7385.3|7382.5|7385.3|7382.5|7384.8|7382|13
1624857890000|2021-06-28 05:24:50|7384.9|7382.1|7385.3|7382.5|7385.4|7382.6|7384.4|7381.6|13
1624857900000|2021-06-28 05:25:00|7385.4|7382.6|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|0
1624857910000|2021-06-28 05:25:10|7384.4|7381.6|7385.4|7382.6|7385.4|7382.6|7384.4|7381.6|8
1624857920000|2021-06-28 05:25:20|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7384.4|7381.6|3
1624857930000|2021-06-28 05:25:30|7385.4|7382.6|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|3
1624857940000|2021-06-28 05:25:40|7385.4|7382.6|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|1
1624857950000|2021-06-28 05:25:50|7385.2|7382.4|7384.4|7381.6|7385.2|7382.4|7384.4|7381.6|8
1624857990000|2021-06-28 05:26:30|7384.3|7381.5|7384.3|7381.5|7384.4|7381.6|7384.3|7381.5|5
1624858000000|2021-06-28 05:26:40|7384.4|7381.6|7384.3|7381.5|7384.4|7381.6|7384.3|7381.5|15
1624858010000|2021-06-28 05:26:50|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|3
1624858030000|2021-06-28 05:27:10|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|0
1624858040000|2021-06-28 05:27:20|7383.9|7381.1|7384.3|7381.5|7384.3|7381.5|7383.9|7381.1|1
1624858050000|2021-06-28 05:27:30|7383.6|7380.8|7384.3|7381.5|7384.3|7381.5|7383.4|7380.6|7
1624858070000|2021-06-28 05:27:50|7383.6|7380.8|7383.4|7380.6|7383.6|7380.8|7383.4|7380.6|5
1624858090000|2021-06-28 05:28:10|7384.2|7381.4|7384.3|7381.5|7384.4|7381.6|7384.2|7381.4|6
1624858100000|2021-06-28 05:28:20|||||||||1
1624858120000|2021-06-28 05:28:40|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|2
1624858130000|2021-06-28 05:28:50|7383.3|7380.5|7383.4|7380.6|7383.4|7380.6|7383.3|7380.5|3
1624858140000|2021-06-28 05:29:00|||||||||1
1624858150000|2021-06-28 05:29:10|7383.3|7380.5|7383.4|7380.6|7383.4|7380.6|7383.3|7380.5|4
1624858160000|2021-06-28 05:29:20|7383.8|7381|7383.4|7380.6|7384.4|7381.6|7383.4|7380.6|34
1624858170000|2021-06-28 05:29:30|7382.7|7379.9|7383.4|7380.6|7383.4|7380.6|7382.7|7379.9|4
1624858180000|2021-06-28 05:29:40|7383.1|7380.3|7382.6|7379.8|7383.3|7380.5|7382.6|7379.8|17
1624858190000|2021-06-28 05:29:50|7382.9|7380.1|7382.6|7379.8|7383.1|7380.3|7382.6|7379.8|5
1624858200000|2021-06-28 05:30:00|7383.4|7380.6|7382.6|7379.8|7383.6|7380.8|7382.4|7379.6|35
1624858210000|2021-06-28 05:30:10|7382.4|7379.6|7381.6|7378.8|7382.4|7379.6|7380.9|7378.1|54
1624858220000|2021-06-28 05:30:20|7381.4|7378.6|7382.6|7379.8|7382.6|7379.8|7381.4|7378.6|19
1624858230000|2021-06-28 05:30:30|7383.3|7380.5|7384.4|7381.6|7384.4|7381.6|7382.4|7379.6|30
1624858240000|2021-06-28 05:30:40|7383.6|7380.8|7384.4|7381.6|7384.6|7381.8|7383.6|7380.8|10
1624858250000|2021-06-28 05:30:50|7384.6|7381.8|7385.4|7382.6|7385.6|7382.8|7383.6|7380.8|28
1624858260000|2021-06-28 05:31:00|7385.6|7382.8|7389.3|7386.5|7389.4|7386.6|7385.4|7382.6|132
1624858270000|2021-06-28 05:31:10|7388.9|7386.1|7391.4|7388.6|7392.3|7389.5|7388.4|7385.6|79
1624858280000|2021-06-28 05:31:20|7392.2|7389.4|7391.9|7389.1|7393.4|7390.6|7391.6|7388.8|130
1624858290000|2021-06-28 05:31:30|7391.6|7388.8|7390.6|7387.8|7392.3|7389.5|7390.4|7387.6|25
1624858300000|2021-06-28 05:31:40|7390.4|7387.6|7391.3|7388.5|7391.9|7389.1|7390.4|7387.6|31
1624858310000|2021-06-28 05:31:50|7390.9|7388.1|7392.4|7389.6|7392.4|7389.6|7390.4|7387.6|31
1624858320000|2021-06-28 05:32:00|7392.3|7389.5|7392.4|7389.6|7392.4|7389.6|7392.3|7389.5|6
1624858330000|2021-06-28 05:32:10|7392.6|7389.8|7391.6|7388.8|7392.6|7389.8|7391.6|7388.8|9
1624858340000|2021-06-28 05:32:20|7391.4|7388.6|7392.3|7389.5|7392.4|7389.6|7390.4|7387.6|43
1624858350000|2021-06-28 05:32:30|7392.4|7389.6|7392.6|7389.8|7392.6|7389.8|7392.4|7389.6|10
1624858360000|2021-06-28 05:32:40|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7392.6|7389.8|24
1624858370000|2021-06-28 05:32:50|7392.6|7389.8|7392.9|7390.1|7393.3|7390.5|7392.4|7389.6|6
1624858380000|2021-06-28 05:33:00|7392.6|7389.8|7392.4|7389.6|7394.4|7391.6|7392.4|7389.6|63
1624858390000|2021-06-28 05:33:10|7392.9|7390.1|7392.6|7389.8|7393.4|7390.6|7392.6|7389.8|19
1624858400000|2021-06-28 05:33:20|7392.9|7390.1|7392.6|7389.8|7392.9|7390.1|7392.6|7389.8|10
1624858410000|2021-06-28 05:33:30|||||||||3
1624858420000|2021-06-28 05:33:40|||||||||4
1624858430000|2021-06-28 05:33:50|7393.3|7390.5|7390.6|7387.8|7393.6|7390.8|7390.6|7387.8|54
1624858440000|2021-06-28 05:34:00|7389.7|7386.9|7389.6|7386.8|7389.7|7386.9|7389.4|7386.6|18
1624858450000|2021-06-28 05:34:10|7388.8|7386|7388.9|7386.1|7388.9|7386.1|7388.6|7385.8|17
1624858460000|2021-06-28 05:34:20|7389.1|7386.3|7388.6|7385.8|7389.3|7386.5|7388.6|7385.8|10
1624858470000|2021-06-28 05:34:30|7388.1|7385.3|7387.6|7384.8|7388.1|7385.3|7387.6|7384.8|11
1624858480000|2021-06-28 05:34:40|7388.4|7385.6|7387.6|7384.8|7388.4|7385.6|7387.6|7384.8|20
1624858490000|2021-06-28 05:34:50|7388.4|7385.6|7386.7|7383.9|7388.6|7385.8|7386.7|7383.9|20
1624858500000|2021-06-28 05:35:00|7387.1|7384.3|7384.5|7381.7|7387.4|7384.6|7384.5|7381.7|28
1624858510000|2021-06-28 05:35:10|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7384|7381.2|9
1624858520000|2021-06-28 05:35:20|7383.8|7381|7382.5|7379.7|7383.8|7381|7382.5|7379.7|47
1624858530000|2021-06-28 05:35:30|7383|7380.2|7382.5|7379.7|7383|7380.2|7382.5|7379.7|20
1624858540000|2021-06-28 05:35:40|7382.4|7379.6|7382.5|7379.7|7383.4|7380.6|7381.7|7378.9|27
1624858560000|2021-06-28 05:36:00|7383|7380.2|7384.5|7381.7|7385.4|7382.6|7382.7|7379.9|36
1624858590000|2021-06-28 05:36:30|||||||||2
1624858600000|2021-06-28 05:36:40|7384.7|7381.9|7384.4|7381.6|7385.4|7382.6|7384.4|7381.6|16
1624858610000|2021-06-28 05:36:50|7383.7|7380.9|7383.5|7380.7|7383.7|7380.9|7383.5|7380.7|16
1624858620000|2021-06-28 05:37:00|7384.4|7381.6|7383.5|7380.7|7384.4|7381.6|7383.5|7380.7|22
1624858630000|2021-06-28 05:37:10|7383.9|7381.1|7384.5|7381.7|7384.5|7381.7|7383.9|7381.1|8
1624858640000|2021-06-28 05:37:20|7385.4|7382.6|7383.5|7380.7|7385.4|7382.6|7383.5|7380.7|12
1624858650000|2021-06-28 05:37:30|7383.4|7380.6|7383.5|7380.7|7383.5|7380.7|7383.4|7380.6|3
1624858660000|2021-06-28 05:37:40|||||||||1
1624858670000|2021-06-28 05:37:50|7383.7|7380.9|7383.5|7380.7|7384.4|7381.6|7383.5|7380.7|33
1624858680000|2021-06-28 05:38:00|7384.3|7381.5|7384.4|7381.6|7384.4|7381.6|7384|7381.2|4
1624858690000|2021-06-28 05:38:10|7384|7381.2|7383.5|7380.7|7384|7381.2|7383.4|7380.6|5
1624858710000|2021-06-28 05:38:30|7384.4|7381.6|7384.5|7381.7|7384.5|7381.7|7384.4|7381.6|19
1624858720000|2021-06-28 05:38:40|7384.2|7381.4|7382.5|7379.7|7384.4|7381.6|7382.5|7379.7|20
1624858730000|2021-06-28 05:38:50|7382.7|7379.9|7383.4|7380.6|7383.5|7380.7|7382.7|7379.9|7
1624858740000|2021-06-28 05:39:00|7382.7|7379.9|7382.5|7379.7|7382.7|7379.9|7382.5|7379.7|12
1624858750000|2021-06-28 05:39:10|7382.9|7380.1|7385.3|7382.5|7386.4|7383.6|7382.9|7380.1|80
1624858760000|2021-06-28 05:39:20|7385.4|7382.6|7384.5|7381.7|7385.4|7382.6|7384.5|7381.7|3
1624858770000|2021-06-28 05:39:30|7385.3|7382.5|7385.5|7382.7|7386.4|7383.6|7384.5|7381.7|54
1624858780000|2021-06-28 05:39:40|7385.4|7382.6|7384.3|7381.5|7385.4|7382.6|7384.3|7381.5|20
1624858790000|2021-06-28 05:39:50|7384.9|7382.1|7384.9|7382.1|7385.3|7382.5|7384.9|7382.1|10
1624858800000|2021-06-28 05:40:00|7385.3|7382.5|7385.3|7382.5|7385.4|7382.6|7384.9|7382.1|2
1624858810000|2021-06-28 05:40:10|7384.5|7381.7|7384.3|7381.5|7384.5|7381.7|7384.3|7381.5|1
1624858820000|2021-06-28 05:40:20|7383.9|7381.1|7385.3|7382.5|7385.3|7382.5|7383.5|7380.7|23
1624858830000|2021-06-28 05:40:30|7384.9|7382.1|7385.3|7382.5|7385.3|7382.5|7384.5|7381.7|3
1624858840000|2021-06-28 05:40:40|7384.4|7381.6|7384.3|7381.5|7384.4|7381.6|7383.9|7381.1|10
1624858850000|2021-06-28 05:40:50|7383.9|7381.1|7382.4|7379.6|7383.9|7381.1|7382.3|7379.5|16
1624858860000|2021-06-28 05:41:00|7383.3|7380.5|7383.3|7380.5|7383.4|7380.6|7382.9|7380.1|5
1624858880000|2021-06-28 05:41:20|7383.4|7380.6|7385.3|7382.5|7385.3|7382.5|7383.4|7380.6|20
1624858890000|2021-06-28 05:41:30|7385.4|7382.6|7385.3|7382.5|7385.4|7382.6|7385.3|7382.5|1
1624858900000|2021-06-28 05:41:40|||||||||2
1624858910000|2021-06-28 05:41:50|7384.5|7381.7|7384.9|7382.1|7385.3|7382.5|7384.4|7381.6|40
1624858920000|2021-06-28 05:42:00|7384.5|7381.7|7384.5|7381.7|7385.3|7382.5|7384.3|7381.5|22
1624858930000|2021-06-28 05:42:10|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|5
1624858950000|2021-06-28 05:42:30|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|6
1624858960000|2021-06-28 05:42:40|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.4|7382.6|3
1624858980000|2021-06-28 05:43:00|7386.4|7383.6|7387.3|7384.5|7387.3|7384.5|7386.4|7383.6|19
1624859000000|2021-06-28 05:43:20|7388.3|7385.5|7387.9|7385.1|7388.3|7385.5|7387.4|7384.6|17
1624859010000|2021-06-28 05:43:30|7388.3|7385.5|7387.5|7384.7|7388.3|7385.5|7387.3|7384.5|4
1624859020000|2021-06-28 05:43:40|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|0
1624859030000|2021-06-28 05:43:50|7387.5|7384.7|7387.3|7384.5|7387.5|7384.7|7387.3|7384.5|1
1624859040000|2021-06-28 05:44:00|7387.4|7384.6|7387.9|7385.1|7388.3|7385.5|7387.4|7384.6|24
1624859050000|2021-06-28 05:44:10|7387.5|7384.7|7386.4|7383.6|7388.3|7385.5|7386.4|7383.6|9
1624859060000|2021-06-28 05:44:20|7386.5|7383.7|7386.9|7384.1|7387.3|7384.5|7386.5|7383.7|4
1624859070000|2021-06-28 05:44:30|7387.3|7384.5|7387.5|7384.7|7387.5|7384.7|7387.3|7384.5|0
1624859080000|2021-06-28 05:44:40|7387.4|7384.6|7386.5|7383.7|7387.4|7384.6|7386.4|7383.6|3
1624859090000|2021-06-28 05:44:50|||||||||2
1624859100000|2021-06-28 05:45:00|7387.3|7384.5|7386.5|7383.7|7387.3|7384.5|7386.3|7383.5|6
1624859110000|2021-06-28 05:45:10|7387.3|7384.5|7387.4|7384.6|7388.3|7385.5|7386.9|7384.1|30
1624859120000|2021-06-28 05:45:20|7387.5|7384.7|7387.3|7384.5|7387.5|7384.7|7387.3|7384.5|1
1624859130000|2021-06-28 05:45:30|7387.4|7384.6|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|7
1624859140000|2021-06-28 05:45:40|7388.9|7386.1|7388.3|7385.5|7388.9|7386.1|7388.3|7385.5|9
1624859150000|2021-06-28 05:45:50|7388.4|7385.6|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|8
1624859160000|2021-06-28 05:46:00|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|2
1624859170000|2021-06-28 05:46:10|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|1
1624859180000|2021-06-28 05:46:20|7387.5|7384.7|7387.9|7385.1|7387.9|7385.1|7387.5|7384.7|6
1624859190000|2021-06-28 05:46:30|7388.3|7385.5|7388.9|7386.1|7389.4|7386.6|7388.3|7385.5|12
1624859200000|2021-06-28 05:46:40|7390.1|7387.3|7390.4|7387.6|7390.4|7387.6|7389.4|7386.6|36
1624859210000|2021-06-28 05:46:50|7390.3|7387.5|7390.4|7387.6|7390.4|7387.6|7390.3|7387.5|4
1624859220000|2021-06-28 05:47:00|||||||||6
1624859230000|2021-06-28 05:47:10|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|3
1624859240000|2021-06-28 05:47:20|7390.4|7387.6|7389.4|7386.6|7390.4|7387.6|7389.4|7386.6|16
1624859250000|2021-06-28 05:47:30|||||||||2
1624859260000|2021-06-28 05:47:40|||||||||12
1624859280000|2021-06-28 05:48:00|7390.1|7387.3|7389.9|7387.1|7390.1|7387.3|7389.9|7387.1|12
1624859290000|2021-06-28 05:48:10|7389.4|7386.6|7389.4|7386.6|7390.4|7387.6|7389.4|7386.6|12
1624859300000|2021-06-28 05:48:20|7389.5|7386.7|7389.4|7386.6|7389.9|7387.1|7389.4|7386.6|1
1624859310000|2021-06-28 05:48:30|7387.5|7384.7|7387.4|7384.6|7387.5|7384.7|7387.4|7384.6|27
1624859320000|2021-06-28 05:48:40|7387.5|7384.7|7387.4|7384.6|7387.5|7384.7|7387.3|7384.5|30
1624859330000|2021-06-28 05:48:50|||||||||5
1624859340000|2021-06-28 05:49:00|7387.8|7385|7388.4|7385.6|7388.4|7385.6|7387.8|7385|13
1624859360000|2021-06-28 05:49:20|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|1
1624859370000|2021-06-28 05:49:30|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|1
1624859380000|2021-06-28 05:49:40|7389.3|7386.5|7390.4|7387.6|7390.4|7387.6|7389.3|7386.5|55
1624859390000|2021-06-28 05:49:50|||||||||2
1624859400000|2021-06-28 05:50:00|||||||||3
1624859410000|2021-06-28 05:50:10|||||||||3
1624859420000|2021-06-28 05:50:20|7390|7387.2|7390.3|7387.5|7390.3|7387.5|7389.4|7386.6|11
1624859430000|2021-06-28 05:50:30|||||||||3
1624859450000|2021-06-28 05:50:50|7389.4|7386.6|7388.9|7386.1|7389.4|7386.6|7388.9|7386.1|14
1624859460000|2021-06-28 05:51:00|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|3
1624859470000|2021-06-28 05:51:10|7389.4|7386.6|7388.4|7385.6|7389.4|7386.6|7388.4|7385.6|2
1624859480000|2021-06-28 05:51:20|7388.8|7386|7389.3|7386.5|7389.3|7386.5|7388.4|7385.6|25
1624859490000|2021-06-28 05:51:30|7388.5|7385.7|7388.5|7385.7|7389.3|7386.5|7388.5|7385.7|51
1624859500000|2021-06-28 05:51:40|7388.9|7386.1|7389.3|7386.5|7389.3|7386.5|7388.5|7385.7|6
1624859510000|2021-06-28 05:51:50|7388.9|7386.1|7388.4|7385.6|7389.3|7386.5|7387.4|7384.6|14
1624859520000|2021-06-28 05:52:00|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|3
1624859530000|2021-06-28 05:52:10|||||||||1
1624859560000|2021-06-28 05:52:40|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.4|7385.6|4
1624859570000|2021-06-28 05:52:50|7388.4|7385.6|7388.3|7385.5|7388.5|7385.7|7388.3|7385.5|1
1624859580000|2021-06-28 05:53:00|7388.6|7385.8|7389.4|7386.6|7389.4|7386.6|7388.6|7385.8|2
1624859590000|2021-06-28 05:53:10|7389.3|7386.5|7388.4|7385.6|7389.3|7386.5|7388.4|7385.6|12
1624859600000|2021-06-28 05:53:20|7388.5|7385.7|7389.5|7386.7|7389.5|7386.7|7388.4|7385.6|8
1624859610000|2021-06-28 05:53:30|7389.4|7386.6|7388.9|7386.1|7389.4|7386.6|7388.3|7385.5|13
1624859620000|2021-06-28 05:53:40|7388.5|7385.7|7389.3|7386.5|7389.3|7386.5|7388.3|7385.5|1
1624859630000|2021-06-28 05:53:50|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.5|7385.7|0
1624859640000|2021-06-28 05:54:00|7388.5|7385.7|7387.5|7384.7|7388.5|7385.7|7387.5|7384.7|3
1624859650000|2021-06-28 05:54:10|7387.3|7384.5|7387.3|7384.5|7387.4|7384.6|7387.3|7384.5|1
1624859660000|2021-06-28 05:54:20|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.3|7384.5|0
1624859680000|2021-06-28 05:54:40|7387.3|7384.5|7386.3|7383.5|7387.4|7384.6|7385.8|7382.7|19
1624859690000|2021-06-28 05:54:50|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|3
1624859700000|2021-06-28 05:55:00|7387.1|7384.3|7386.3|7383.5|7387.3|7384.5|7385.9|7383.1|19
1624859720000|2021-06-28 05:55:20|||||||||1
1624859740000|2021-06-28 05:55:40|7387.1|7384.3|7387.3|7384.5|7387.3|7384.5|7387.1|7384.3|6
1624859750000|2021-06-28 05:55:50|||||||||2
1624859760000|2021-06-28 05:56:00|7386.4|7383.6|7386.9|7384.1|7386.9|7384.1|7386.4|7383.6|15
1624859770000|2021-06-28 05:56:10|7386.5|7383.7|7386.9|7384.1|7386.9|7384.1|7386.4|7383.6|1
1624859780000|2021-06-28 05:56:20|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7386.9|7384.1|0
1624859790000|2021-06-28 05:56:30|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|3
1624859800000|2021-06-28 05:56:40|||||||||5
1624859820000|2021-06-28 05:57:00|||||||||1
1624859830000|2021-06-28 05:57:10|7388|7385.2|7388.2|7385.4|7388.4|7385.6|7388|7385.2|9
1624859840000|2021-06-28 05:57:20|7388.4|7385.6|7388.2|7385.4|7388.4|7385.6|7388.2|7385.4|1
1624859850000|2021-06-28 05:57:30|7387.4|7384.6|7387.7|7384.9|7387.7|7384.9|7387.4|7384.6|3
1624859860000|2021-06-28 05:57:40|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|1
1624859870000|2021-06-28 05:57:50|7387.7|7384.9|7387.4|7384.6|7387.7|7384.9|7387.4|7384.6|4
1624859920000|2021-06-28 05:58:40|||||||||1
1624859930000|2021-06-28 05:58:50|7387.2|7384.4|7386.4|7383.6|7387.2|7384.4|7386.2|7383.4|13
1624859940000|2021-06-28 05:59:00|||||||||4
1624859950000|2021-06-28 05:59:10|7386.5|7383.7|7387.4|7384.6|7387.4|7384.6|7386.5|7383.7|11
1624859960000|2021-06-28 05:59:20|7387.2|7384.4|7389.5|7386.7|7389.5|7386.7|7386.9|7384.1|21
1624859970000|2021-06-28 05:59:30|7389.4|7386.6|7388.4|7385.6|7389.4|7386.6|7387.9|7385.1|3
1624859980000|2021-06-28 05:59:40|||||||||1
1624859990000|2021-06-28 05:59:50|||||||||1
1624860000000|2021-06-28 06:00:00|||||||||8
1624860010000|2021-06-28 06:00:10|7388.2|7385.4|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|4
1624860020000|2021-06-28 06:00:20|7388|7385.2|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|4
1624860030000|2021-06-28 06:00:30|7387.7|7384.9|7387.9|7385.1|7388.2|7385.4|7387.7|7384.9|0
1624860040000|2021-06-28 06:00:40|7387.5|7384.7|7387.9|7385.1|7388.2|7385.4|7387.5|7384.7|8
1624860050000|2021-06-28 06:00:50|7387.5|7384.7|7387.9|7385.1|7387.9|7385.1|7387.2|7384.4|1
1624860060000|2021-06-28 06:01:00|7387.5|7384.7|7386.4|7383.6|7387.5|7384.7|7386.4|7383.6|9
1624860080000|2021-06-28 06:01:20|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|3
1624860090000|2021-06-28 06:01:30|7386.5|7383.7|7384.9|7382.1|7386.5|7383.7|7384.4|7381.6|34
1624860100000|2021-06-28 06:01:40|7384.7|7381.9|7384.2|7381.4|7385.2|7382.4|7384.2|7381.4|22
1624860110000|2021-06-28 06:01:50|7383.5|7380.7|7383.4|7380.6|7384.2|7381.4|7383.4|7380.6|19
1624860120000|2021-06-28 06:02:00|7383.2|7380.4|7382.2|7379.4|7383.2|7380.4|7382.2|7379.4|43
1624860130000|2021-06-28 06:02:10|7382.4|7379.6|7382.2|7379.4|7382.4|7379.6|7381.9|7379.1|7
1624860140000|2021-06-28 06:02:20|7381.5|7378.7|7381.4|7378.6|7381.5|7378.7|7380.4|7377.6|94
1624860150000|2021-06-28 06:02:30|7381.2|7378.4|7382.5|7379.7|7382.9|7380.1|7381.2|7378.4|19
1624860160000|2021-06-28 06:02:40|7382.6|7379.8|7382.4|7379.6|7383.4|7380.6|7382.4|7379.6|9
1624860170000|2021-06-28 06:02:50|7382|7379.2|7382.4|7379.6|7382.4|7379.6|7382|7379.2|6
1624860180000|2021-06-28 06:03:00|7382.7|7379.9|7382.4|7379.6|7382.7|7379.9|7381.2|7378.4|45
1624860190000|2021-06-28 06:03:10|7383.1|7380.3|7382.9|7380.1|7383.4|7380.6|7382.5|7379.7|8
1624860200000|2021-06-28 06:03:20|7382.5|7379.7|7383.4|7380.6|7383.4|7380.6|7382.5|7379.7|5
1624860210000|2021-06-28 06:03:30|7384.1|7381.3|7384.4|7381.6|7384.4|7381.6|7383.4|7380.6|10
1624860220000|2021-06-28 06:03:40|7383.5|7380.7|7384.4|7381.6|7384.4|7381.6|7383.5|7380.7|4
1624860230000|2021-06-28 06:03:50|7384.2|7381.4|7383.4|7380.6|7384.2|7381.4|7383.4|7380.6|1
1624860240000|2021-06-28 06:04:00|7383.2|7380.4|7383.4|7380.6|7383.4|7380.6|7383.2|7380.4|0
1624860270000|2021-06-28 06:04:30|7383.5|7380.7|7384.4|7381.6|7384.5|7381.7|7383.5|7380.7|20
1624860280000|2021-06-28 06:04:40|7384.9|7382.1|7385.2|7382.4|7385.4|7382.6|7384.9|7382.1|10
1624860300000|2021-06-28 06:05:00|7384.9|7382.1|7384.4|7381.6|7384.9|7382.1|7384.4|7381.6|5
1624860320000|2021-06-28 06:05:20|7384.5|7381.7|7384.4|7381.6|7385.4|7382.6|7384.4|7381.6|4
1624860330000|2021-06-28 06:05:30|7384.5|7381.7|7385.2|7382.4|7385.2|7382.4|7384.4|7381.6|2
1624860340000|2021-06-28 06:05:40|7384.5|7381.7|7384.4|7381.6|7384.5|7381.7|7384.4|7381.6|3
1624860350000|2021-06-28 06:05:50|7383.6|7380.8|7384.9|7382.1|7384.9|7382.1|7383.5|7380.7|46
1624860360000|2021-06-28 06:06:00|7385.2|7382.4|7384.7|7381.9|7385.2|7382.4|7384.4|7381.6|9
1624860370000|2021-06-28 06:06:10|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|0
1624860380000|2021-06-28 06:06:20|7384.4|7381.6|7384.2|7381.4|7384.4|7381.6|7384.2|7381.4|0
1624860390000|2021-06-28 06:06:30|7384.7|7381.9|7386.2|7383.4|7386.2|7383.4|7384.7|7381.9|20
1624860400000|2021-06-28 06:06:40|7386.4|7383.6|7386.2|7383.4|7386.4|7383.6|7386.2|7383.4|2
1624860410000|2021-06-28 06:06:50|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.7|7382.9|21
1624860420000|2021-06-28 06:07:00|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7385.4|7382.6|16
1624860430000|2021-06-28 06:07:10|7387.1|7384.3|7387.2|7384.4|7387.4|7384.6|7386.4|7383.6|13
1624860440000|2021-06-28 06:07:20|7386.7|7383.9|7387.2|7384.4|7387.2|7384.4|7386.4|7383.6|6
1624860450000|2021-06-28 06:07:30|7386.9|7384.1|7386.2|7383.4|7386.9|7384.1|7386.2|7383.4|9
1624860460000|2021-06-28 06:07:40|7386.1|7383.3|7386.1|7383.3|7386.2|7383.4|7385.4|7382.6|10
1624860470000|2021-06-28 06:07:50|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.1|7383.3|7
1624860480000|2021-06-28 06:08:00|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|7385.2|7382.4|7
1624860490000|2021-06-28 06:08:10|7386.2|7383.4|7387.2|7384.4|7387.2|7384.4|7386.1|7383.3|41
1624860500000|2021-06-28 06:08:20|7387.1|7384.3|7386.7|7383.9|7387.1|7384.3|7386.7|7383.9|8
1624860510000|2021-06-28 06:08:30|7386.9|7384.1|7387.2|7384.4|7387.2|7384.4|7386.9|7384.1|1
1624860520000|2021-06-28 06:08:40|7387.1|7384.3|7386.9|7384.1|7387.2|7384.4|7386.9|7384.1|5
1624860530000|2021-06-28 06:08:50|7386.4|7383.6|7385.7|7382.9|7386.7|7383.9|7385.2|7382.4|11
1624860540000|2021-06-28 06:09:00|7386.1|7383.3|7385.7|7382.9|7386.2|7383.4|7385.7|7382.9|8
1624860550000|2021-06-28 06:09:10|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|0
1624860560000|2021-06-28 06:09:20|7385.2|7382.4|7385.4|7382.6|7385.4|7382.6|7385.2|7382.4|0
1624860570000|2021-06-28 06:09:30|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|1
1624860580000|2021-06-28 06:09:40|7386|7383.2|7385.4|7382.6|7386|7383.2|7385.2|7382.4|8
1624860590000|2021-06-28 06:09:50|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|1
1624860600000|2021-06-28 06:10:00|7385.4|7382.6|7385.4|7382.6|7386.1|7383.3|7385.4|7382.6|1
1624860610000|2021-06-28 06:10:10|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|0
1624860620000|2021-06-28 06:10:20|||||||||5
1624860630000|2021-06-28 06:10:30|||||||||1
1624860640000|2021-06-28 06:10:40|||||||||1
1624860650000|2021-06-28 06:10:50|||||||||1
1624860660000|2021-06-28 06:11:00|7384.9|7382.1|7385.2|7382.4|7385.2|7382.4|7384.7|7381.9|20
1624860690000|2021-06-28 06:11:30|||||||||1
1624860700000|2021-06-28 06:11:40|7385.4|7382.6|7387.2|7384.4|7387.2|7384.4|7385.4|7382.6|19
1624860710000|2021-06-28 06:11:50|7387.1|7384.3|7386.4|7383.6|7387.2|7384.4|7386.2|7383.4|10
1624860720000|2021-06-28 06:12:00|||||||||1
1624860730000|2021-06-28 06:12:10|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7384.4|7381.6|87
1624860740000|2021-06-28 06:12:20|7386.4|7383.6|7388.2|7385.4|7388.2|7385.4|7386.4|7383.6|22
1624860750000|2021-06-28 06:12:30|||||||||2
1624860760000|2021-06-28 06:12:40|7388.7|7385.9|7390.1|7387.3|7390.2|7387.4|7388.4|7385.6|45
1624860770000|2021-06-28 06:12:50|7389.3|7386.5|7390.2|7387.4|7390.2|7387.4|7389.3|7386.5|9
1624860780000|2021-06-28 06:13:00|||||||||5
1624860800000|2021-06-28 06:13:20|||||||||1
1624860810000|2021-06-28 06:13:30|7390.1|7387.3|7389.7|7386.9|7390.1|7387.3|7389.3|7386.5|7
1624860820000|2021-06-28 06:13:40|7389.3|7386.5|7391.2|7388.4|7391.2|7388.4|7389.3|7386.5|31
1624860830000|2021-06-28 06:13:50|7390.8|7388|7391.2|7388.4|7391.2|7388.4|7390.3|7387.5|7
1624860840000|2021-06-28 06:14:00|7390.8|7388|7391.2|7388.4|7391.2|7388.4|7390.7|7387.9|4
1624860850000|2021-06-28 06:14:10|7390.8|7388|7390.2|7387.4|7390.8|7388|7389.7|7386.9|26
1624860860000|2021-06-28 06:14:20|7389.8|7387|7389.3|7386.5|7389.8|7387|7389.3|7386.5|2
1624860870000|2021-06-28 06:14:30|7390.2|7387.4|7390.3|7387.5|7391.3|7388.5|7390.2|7387.4|27
1624860880000|2021-06-28 06:14:40|7390.2|7387.4|7389.3|7386.5|7390.2|7387.4|7389.3|7386.5|8
1624860890000|2021-06-28 06:14:50|7389.2|7386.4|7388.3|7385.5|7389.2|7386.4|7388.1|7385.3|29
1624860900000|2021-06-28 06:15:00|7388.7|7385.9|7389.2|7386.4|7389.2|7386.4|7388.3|7385.5|4
1624860910000|2021-06-28 06:15:10|7388.8|7386|7386.5|7383.7|7388.8|7386|7386.5|7383.7|195
1624860920000|2021-06-28 06:15:20|7386.8|7384|7387.8|7385|7387.8|7385|7386.8|7384|8
1624860930000|2021-06-28 06:15:30|7387.5|7384.7|7388.5|7385.7|7389.3|7386.5|7387.5|7384.7|10
1624860940000|2021-06-28 06:15:40|7388.8|7386|7389.5|7386.7|7389.5|7386.7|7388.3|7385.5|7
1624860950000|2021-06-28 06:15:50|7389.1|7386.3|7389.3|7386.5|7389.3|7386.5|7388.8|7386|0
1624860960000|2021-06-28 06:16:00|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|0
1624860970000|2021-06-28 06:16:10|7390.3|7387.5|7390.5|7387.7|7390.5|7387.7|7390.3|7387.5|19
1624860980000|2021-06-28 06:16:20|7390.1|7387.3|7389.8|7387|7390.3|7387.5|7389.8|7387|7
1624860990000|2021-06-28 06:16:30|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|4
1624861000000|2021-06-28 06:16:40|7390.5|7387.7|7388.5|7385.7|7390.5|7387.7|7388.5|7385.7|19
1624861010000|2021-06-28 06:16:50|||||||||2
1624861020000|2021-06-28 06:17:00|7388.6|7385.8|7389.5|7386.7|7389.5|7386.7|7388.6|7385.8|5
1624861030000|2021-06-28 06:17:10|7389.1|7386.3|7389|7386.2|7389.3|7386.5|7388.5|7385.7|17
1624861040000|2021-06-28 06:17:20|7389.3|7386.5|7390|7387.2|7390.3|7387.5|7389.3|7386.5|2
1624861050000|2021-06-28 06:17:30|7390.3|7387.5|7390.5|7387.7|7390.5|7387.7|7390.3|7387.5|0
1624861070000|2021-06-28 06:17:50|7390.3|7387.5|7390.3|7387.5|7390.5|7387.7|7390|7387.2|8
1624861080000|2021-06-28 06:18:00|7390|7387.2|7390.5|7387.7|7390.5|7387.7|7390|7387.2|5
1624861090000|2021-06-28 06:18:10|7390.1|7387.3|7390|7387.2|7390.1|7387.3|7390|7387.2|6
1624861100000|2021-06-28 06:18:20|7390.3|7387.5|7390.5|7387.7|7391|7388.2|7390.3|7387.5|17
1624861110000|2021-06-28 06:18:30|||||||||1
1624861120000|2021-06-28 06:18:40|7391.2|7388.4|7391.5|7388.7|7392.5|7389.7|7390.6|7387.8|31
1624861130000|2021-06-28 06:18:50|7392.3|7389.5|7392.5|7389.7|7392.5|7389.7|7392.3|7389.5|6
1624861140000|2021-06-28 06:19:00|7392.6|7389.8|7392.1|7389.3|7392.6|7389.8|7392.1|7389.3|7
1624861150000|2021-06-28 06:19:10|7392|7389.2|7390.8|7388|7392|7389.2|7390.5|7387.7|15
1624861160000|2021-06-28 06:19:20|7390.5|7387.7|7389.5|7386.7|7390.5|7387.7|7389.5|7386.7|12
1624861170000|2021-06-28 06:19:30|7389.8|7387|7390.5|7387.7|7390.5|7387.7|7389.8|7387|2
1624861190000|2021-06-28 06:19:50|7390.3|7387.5|7390|7387.2|7390.3|7387.5|7390|7387.2|3
1624861210000|2021-06-28 06:20:10|7389.5|7386.7|7390.3|7387.5|7390.3|7387.5|7389.5|7386.7|6
1624861220000|2021-06-28 06:20:20|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|0
1624861230000|2021-06-28 06:20:30|7390.6|7387.8|7391.5|7388.7|7391.5|7388.7|7390.6|7387.8|7
1624861240000|2021-06-28 06:20:40|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|0
1624861250000|2021-06-28 06:20:50|7391.5|7388.7|7392.3|7389.5|7392.3|7389.5|7391.5|7388.7|19
1624861260000|2021-06-28 06:21:00|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|17
1624861270000|2021-06-28 06:21:10|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|15
1624861280000|2021-06-28 06:21:20|7391.6|7388.8|7391.5|7388.7|7391.6|7388.8|7391.5|7388.7|10
1624861290000|2021-06-28 06:21:30|||||||||3
1624861300000|2021-06-28 06:21:40|7390.7|7387.9|7391.5|7388.7|7391.5|7388.7|7390.5|7387.7|21
1624861310000|2021-06-28 06:21:50|7391.3|7388.5|7391|7388.2|7391.5|7388.7|7391|7388.2|1
1624861320000|2021-06-28 06:22:00|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391|7388.2|4
1624861330000|2021-06-28 06:22:10|7391.5|7388.7|7392|7389.2|7392.5|7389.7|7391.5|7388.7|8
1624861340000|2021-06-28 06:22:20|7391.6|7388.8|7391.5|7388.7|7391.6|7388.8|7391.5|7388.7|3
1624861350000|2021-06-28 06:22:30|||||||||1
1624861370000|2021-06-28 06:22:50|7391.3|7388.5|7390.5|7387.7|7391.3|7388.5|7390.5|7387.7|5
1624861380000|2021-06-28 06:23:00|||||||||3
1624861390000|2021-06-28 06:23:10|7390.8|7388|7390.5|7387.7|7390.8|7388|7390.5|7387.7|4
1624861410000|2021-06-28 06:23:30|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|3
1624861420000|2021-06-28 06:23:40|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|11
1624861430000|2021-06-28 06:23:50|7391.3|7388.5|7391.5|7388.7|7391.5|7388.7|7391.3|7388.5|6
1624861440000|2021-06-28 06:24:00|7391.3|7388.5|7390.5|7387.7|7391.3|7388.5|7390.5|7387.7|6
1624861450000|2021-06-28 06:24:10|7390.1|7387.3|7389.5|7386.7|7390.5|7387.7|7389.3|7386.5|18
1624861460000|2021-06-28 06:24:20|7389.3|7386.5|7389.5|7386.7|7389.5|7386.7|7389.3|7386.5|4
1624861470000|2021-06-28 06:24:30|7389.3|7386.5|7390.3|7387.5|7390.3|7387.5|7389.3|7386.5|28
1624861480000|2021-06-28 06:24:40|7389.5|7386.7|7389.5|7386.7|7390.3|7387.5|7389.5|7386.7|37
1624861490000|2021-06-28 06:24:50|7389.8|7387|7390.3|7387.5|7390.3|7387.5|7389.8|7387|6
1624861500000|2021-06-28 06:25:00|7389.8|7387|7390.3|7387.5|7390.3|7387.5|7389.5|7386.7|6
1624861510000|2021-06-28 06:25:10|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|0
1624861520000|2021-06-28 06:25:20|7390.3|7387.5|7389.5|7386.7|7390.5|7387.7|7389.5|7386.7|5
1624861530000|2021-06-28 06:25:30|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|0
1624861540000|2021-06-28 06:25:40|7388.6|7385.8|7390.3|7387.5|7390.3|7387.5|7388.5|7385.7|27
1624861550000|2021-06-28 06:25:50|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|0
1624861560000|2021-06-28 06:26:00|7391|7388.2|7391.3|7388.5|7391.3|7388.5|7391|7388.2|9
1624861570000|2021-06-28 06:26:10|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|2
1624861590000|2021-06-28 06:26:30|||||||||1
1624861600000|2021-06-28 06:26:40|7392.3|7389.5|7392.3|7389.5|7392.5|7389.7|7391.8|7389|26
1624861610000|2021-06-28 06:26:50|7392.2|7389.4|7391.5|7388.7|7392.2|7389.4|7391.5|7388.7|17
1624861620000|2021-06-28 06:27:00|7391.1|7388.3|7392.3|7389.5|7392.3|7389.5|7391|7388.2|14
1624861630000|2021-06-28 06:27:10|7392.2|7389.4|7392.5|7389.7|7392.8|7390|7392.2|7389.4|8
1624861640000|2021-06-28 06:27:20|7392.8|7390|7392.5|7389.7|7392.8|7390|7392.5|7389.7|3
1624861650000|2021-06-28 06:27:30|7391.8|7389|7393.5|7390.7|7393.5|7390.7|7390.5|7387.7|34
1624861660000|2021-06-28 06:27:40|7392.3|7389.5|7392.3|7389.5|7393.3|7390.5|7391.6|7388.8|29
1624861670000|2021-06-28 06:27:50|7392.5|7389.7|7392.3|7389.5|7392.5|7389.7|7392.3|7389.5|1
1624861680000|2021-06-28 06:28:00|7392.5|7389.7|7393.5|7390.7|7393.5|7390.7|7392.5|7389.7|13
1624861690000|2021-06-28 06:28:10|7393.3|7390.5|7393.3|7390.5|7393.8|7391|7393|7390.2|29
1624861700000|2021-06-28 06:28:20|7393.5|7390.7|7393.3|7390.5|7393.5|7390.7|7393.3|7390.5|2
1624861710000|2021-06-28 06:28:30|7392.5|7389.7|7392.3|7389.5|7392.5|7389.7|7391.5|7388.7|21
1624861720000|2021-06-28 06:28:40|7392.2|7389.4|7391.5|7388.7|7392.3|7389.5|7391.5|7388.7|12
1624861730000|2021-06-28 06:28:50|7391.8|7389|7391.5|7388.7|7391.8|7389|7391.3|7388.5|8
1624861740000|2021-06-28 06:29:00|||||||||1
1624861750000|2021-06-28 06:29:10|7391.8|7389|7391.4|7388.6|7392.2|7389.4|7391.3|7388.5|14
1624861760000|2021-06-28 06:29:20|7391.3|7388.5|7391.4|7388.6|7391.4|7388.6|7391.3|7388.5|2
1624861770000|2021-06-28 06:29:30|7392.2|7389.4|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|6
1624861780000|2021-06-28 06:29:40|7392.4|7389.6|7392.4|7389.6|7393.2|7390.4|7392.3|7389.5|15
1624861790000|2021-06-28 06:29:50|7392.8|7390|7393.3|7390.5|7393.3|7390.5|7392.4|7389.6|8
1624861800000|2021-06-28 06:30:00|7393.2|7390.4|7392.4|7389.6|7393.2|7390.4|7392.3|7389.5|11
1624861810000|2021-06-28 06:30:10|7392.8|7390|7393.2|7390.4|7393.2|7390.4|7392.8|7390|4
1624861820000|2021-06-28 06:30:20|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|0
1624861830000|2021-06-28 06:30:30|7393.2|7390.4|7392.8|7390|7393.2|7390.4|7392.3|7389.5|15
1624861840000|2021-06-28 06:30:40|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|0
1624861850000|2021-06-28 06:30:50|7393.2|7390.4|7392.3|7389.5|7393.2|7390.4|7392.3|7389.5|8
1624861860000|2021-06-28 06:31:00|7392.7|7389.9|7392.8|7390|7393.2|7390.4|7392.3|7389.5|25
1624861870000|2021-06-28 06:31:10|7392.4|7389.6|7393.2|7390.4|7393.3|7390.5|7392.4|7389.6|3
1624861880000|2021-06-28 06:31:20|||||||||1
1624861890000|2021-06-28 06:31:30|7392.8|7390|7392.3|7389.5|7392.8|7390|7392.3|7389.5|7
1624861900000|2021-06-28 06:31:40|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|0
1624861910000|2021-06-28 06:31:50|7392.1|7389.3|7391.8|7389|7392.1|7389.3|7391.3|7388.5|13
1624861920000|2021-06-28 06:32:00|7392.2|7389.4|7391.4|7388.6|7392.2|7389.4|7391.3|7388.5|8
1624861930000|2021-06-28 06:32:10|7392.2|7389.4|7392.4|7389.6|7392.4|7389.6|7392.2|7389.4|3
1624861940000|2021-06-28 06:32:20|7392.3|7389.5|7392.4|7389.6|7392.4|7389.6|7392.3|7389.5|2
1624861950000|2021-06-28 06:32:30|7393.2|7390.4|7393.3|7390.5|7393.3|7390.5|7393.2|7390.4|4
1624861960000|2021-06-28 06:32:40|7393.2|7390.4|7393.2|7390.4|7393.3|7390.5|7392.8|7390|5
1624861970000|2021-06-28 06:32:50|7392.8|7390|7393.2|7390.4|7393.3|7390.5|7392.4|7389.6|16
1624861980000|2021-06-28 06:33:00|7392.8|7390|7392.3|7389.5|7393.2|7390.4|7392.3|7389.5|23
1624861990000|2021-06-28 06:33:10|7392.4|7389.6|7392.8|7390|7392.8|7390|7392.3|7389.5|8
1624862000000|2021-06-28 06:33:20|7392.4|7389.6|7392.3|7389.5|7392.4|7389.6|7392.3|7389.5|0
1624862010000|2021-06-28 06:33:30|7393.2|7390.4|7395.2|7392.4|7395.3|7392.5|7393.2|7390.4|97
1624862020000|2021-06-28 06:33:40|7395.5|7392.7|7397.2|7394.4|7397.2|7394.4|7395.3|7392.5|92
1624862030000|2021-06-28 06:33:50|7396.8|7394|7397|7394.2|7397.2|7394.4|7396.3|7393.5|11
1624862040000|2021-06-28 06:34:00|7397.2|7394.4|7397|7394.2|7397.2|7394.4|7397|7394.2|12
1624862050000|2021-06-28 06:34:10|7396.7|7393.9|7396|7393.2|7397|7394.2|7396|7393.2|29
1624862060000|2021-06-28 06:34:20|7395.3|7392.5|7395.2|7392.4|7395.3|7392.5|7395.2|7392.4|4
1624862070000|2021-06-28 06:34:30|7396|7393.2|7395.3|7392.5|7396|7393.2|7395.3|7392.5|10
1624862080000|2021-06-28 06:34:40|7395.7|7392.9|7396.2|7393.4|7396.3|7393.5|7395.3|7392.5|2
1624862090000|2021-06-28 06:34:50|7396.3|7393.5|7395.2|7392.4|7396.3|7393.5|7395.2|7392.4|5
1624862100000|2021-06-28 06:35:00|7394.7|7391.9|7394.2|7391.4|7395|7392.2|7394.2|7391.4|11
1624862110000|2021-06-28 06:35:10|7393.8|7391|7394.2|7391.4|7394.2|7391.4|7393.8|7391|15
1624862120000|2021-06-28 06:35:20|||||||||2
1624862130000|2021-06-28 06:35:30|||||||||11
1624862140000|2021-06-28 06:35:40|7394.3|7391.5|7394.2|7391.4|7395.2|7392.4|7394.2|7391.4|13
1624862150000|2021-06-28 06:35:50|||||||||1
1624862160000|2021-06-28 06:36:00|7396|7393.2|7396.3|7393.5|7396.3|7393.5|7396|7393.2|10
1624862170000|2021-06-28 06:36:10|7396.2|7393.4|7395.2|7392.4|7396.2|7393.4|7394.2|7391.4|30
1624862180000|2021-06-28 06:36:20|7395.3|7392.5|7395.2|7392.4|7395.3|7392.5|7395.2|7392.4|3
1624862190000|2021-06-28 06:36:30|7395.3|7392.5|7394.7|7391.9|7395.3|7392.5|7394.7|7391.9|10
1624862200000|2021-06-28 06:36:40|7395.2|7392.4|7395.3|7392.5|7395.3|7392.5|7395.2|7392.4|1
1624862210000|2021-06-28 06:36:50|7395.2|7392.4|7395.2|7392.4|7395.3|7392.5|7395.2|7392.4|2
1624862220000|2021-06-28 06:37:00|7395.3|7392.5|7394.7|7391.9|7395.3|7392.5|7394.2|7391.4|14
1624862230000|2021-06-28 06:37:10|7394.5|7391.7|7394.2|7391.4|7394.7|7391.9|7393.7|7390.9|12
1624862240000|2021-06-28 06:37:20|7394.5|7391.7|7395.2|7392.4|7395.2|7392.4|7394.5|7391.7|3
1624862250000|2021-06-28 06:37:30|7395.3|7392.5|7395.2|7392.4|7395.7|7392.9|7395.2|7392.4|7
1624862260000|2021-06-28 06:37:40|7396|7393.2|7395.2|7392.4|7396|7393.2|7395.2|7392.4|4
1624862270000|2021-06-28 06:37:50|7395.3|7392.5|7395.3|7392.5|7396|7393.2|7395.3|7392.5|3
1624862280000|2021-06-28 06:38:00|7395.2|7392.4|7396.2|7393.4|7396.2|7393.4|7395.2|7392.4|3
1624862290000|2021-06-28 06:38:10|7395.8|7393|7398.2|7395.4|7398.5|7395.7|7395.3|7392.5|125
1624862300000|2021-06-28 06:38:20|7398|7395.2|7398.3|7395.5|7399.2|7396.4|7397.3|7394.5|23
1624862310000|2021-06-28 06:38:30|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398|7395.2|5
1624862320000|2021-06-28 06:38:40|7398.3|7395.5|7398.3|7395.5|7399.2|7396.4|7398.2|7395.4|16
1624862330000|2021-06-28 06:38:50|7399|7396.2|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|8
1624862340000|2021-06-28 06:39:00|7398.4|7395.6|7399.2|7396.4|7399.2|7396.4|7398.3|7395.5|18
1624862350000|2021-06-28 06:39:10|7398.8|7396|7399.3|7396.5|7400.2|7397.4|7398.3|7395.5|43
1624862360000|2021-06-28 06:39:20|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|1
1624862370000|2021-06-28 06:39:30|7399|7396.2|7399|7396.2|7399|7396.2|7398.3|7395.5|4
1624862380000|2021-06-28 06:39:40|7398.3|7395.5|7400|7397.2|7400|7397.2|7398.3|7395.5|38
1624862390000|2021-06-28 06:39:50|7399.7|7396.9|7399.7|7396.9|7400|7397.2|7399.2|7396.4|16
1624862400000|2021-06-28 06:40:00|7400.8|7398|7400.2|7397.4|7401.2|7398.4|7399.2|7396.4|62
1624862410000|2021-06-28 06:40:10|7399.7|7396.9|7399.3|7396.5|7399.7|7396.9|7399.3|7396.5|5
1624862420000|2021-06-28 06:40:20|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7398.2|7395.4|14
1624862430000|2021-06-28 06:40:30|7399|7396.2|7399.2|7396.4|7399.2|7396.4|7398.3|7395.5|7
1624862440000|2021-06-28 06:40:40|7399|7396.2|7399.2|7396.4|7399.2|7396.4|7399|7396.2|11
1624862450000|2021-06-28 06:40:50|7398.4|7395.6|7398.2|7395.4|7398.4|7395.6|7398|7395.2|5
1624862460000|2021-06-28 06:41:00|7398.9|7396.1|7398.7|7395.9|7399|7396.2|7398.3|7395.5|6
1624862470000|2021-06-28 06:41:10|7398.3|7395.5|7398.3|7395.5|7399.2|7396.4|7398.2|7395.4|3
1624862480000|2021-06-28 06:41:20|7398.7|7395.9|7398.3|7395.5|7399.2|7396.4|7398.3|7395.5|8
1624862490000|2021-06-28 06:41:30|7398.2|7395.4|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|2
1624862500000|2021-06-28 06:41:40|7398.7|7395.9|7399|7396.2|7399|7396.2|7398.7|7395.9|0
1624862510000|2021-06-28 06:41:50|7398.3|7395.5|7400|7397.2|7400.2|7397.4|7398.3|7395.5|9
1624862520000|2021-06-28 06:42:00|7399.7|7396.9|7399.7|7396.9|7400.2|7397.4|7399.3|7396.5|22
1624862530000|2021-06-28 06:42:10|7399.3|7396.5|7401|7398.2|7401.2|7398.4|7399.3|7396.5|32
1624862540000|2021-06-28 06:42:20|7400.7|7397.9|7401.2|7398.4|7401.2|7398.4|7400.2|7397.4|13
1624862550000|2021-06-28 06:42:30|7401|7398.2|7400.3|7397.5|7401|7398.2|7400.3|7397.5|9
1624862560000|2021-06-28 06:42:40|7400.7|7397.9|7400.2|7397.4|7401|7398.2|7400.2|7397.4|14
1624862570000|2021-06-28 06:42:50|7400|7397.2|7400.2|7397.4|7400.3|7397.5|7400|7397.2|2
1624862580000|2021-06-28 06:43:00|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|2
1624862590000|2021-06-28 06:43:10|7400.2|7397.4|7400.3|7397.5|7401.2|7398.4|7400.2|7397.4|22
1624862600000|2021-06-28 06:43:20|7400.2|7397.4|7400.3|7397.5|7400.3|7397.5|7400.2|7397.4|1
1624862610000|2021-06-28 06:43:30|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|5
1624862620000|2021-06-28 06:43:40|7400.3|7397.5|7400.3|7397.5|7400.7|7397.9|7400.3|7397.5|14
1624862630000|2021-06-28 06:43:50|7401|7398.2|7401.2|7398.4|7401.2|7398.4|7401|7398.2|5
1624862640000|2021-06-28 06:44:00|7401.3|7398.5|7401.2|7398.4|7401.7|7398.9|7401.2|7398.4|27
1624862650000|2021-06-28 06:44:10|7400.8|7398|7400.3|7397.5|7400.8|7398|7400.3|7397.5|8
1624862660000|2021-06-28 06:44:20|7400.7|7397.9|7400.3|7397.5|7400.7|7397.9|7400.3|7397.5|6
1624862670000|2021-06-28 06:44:30|7401|7398.2|7401.2|7398.4|7401.2|7398.4|7401|7398.2|8
1624862680000|2021-06-28 06:44:40|||||||||4
1624862700000|2021-06-28 06:45:00|7401.7|7398.9|7402.3|7399.5|7403|7400.2|7401.2|7398.4|48
1624862710000|2021-06-28 06:45:10|7402.7|7399.9|7402.2|7399.4|7402.7|7399.9|7401.7|7398.9|27
1624862720000|2021-06-28 06:45:20|7402|7399.2|7402|7399.2|7402.2|7399.4|7402|7399.2|5
1624862730000|2021-06-28 06:45:30|7402.3|7399.5|7402.7|7399.9|7402.7|7399.9|7402.3|7399.5|10
1624862740000|2021-06-28 06:45:40|7402.3|7399.5|7402.7|7399.9|7403.2|7400.4|7402.3|7399.5|16
1624862750000|2021-06-28 06:45:50|7403|7400.2|7403|7400.2|7403.2|7400.4|7403|7400.2|1
1624862760000|2021-06-28 06:46:00|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|6
1624862770000|2021-06-28 06:46:10|7403|7400.2|7403.2|7400.4|7403.7|7400.9|7403|7400.2|21
1624862780000|2021-06-28 06:46:20|||||||||1
1624862790000|2021-06-28 06:46:30|7403.5|7400.7|7403.7|7400.9|7403.7|7400.9|7403.2|7400.4|7
1624862800000|2021-06-28 06:46:40|7404|7401.2|7403.2|7400.4|7404.2|7401.4|7403|7400.2|23
1624862810000|2021-06-28 06:46:50|7403|7400.2|7403|7400.2|7403.2|7400.4|7403|7400.2|3
1624862820000|2021-06-28 06:47:00|||||||||2
1624862830000|2021-06-28 06:47:10|7402.2|7399.4|7402.2|7399.4|7402.3|7399.5|7402|7399.2|14
1624862840000|2021-06-28 06:47:20|7402|7399.2|7401.2|7398.4|7402.2|7399.4|7401.2|7398.4|0
1624862850000|2021-06-28 06:47:30|7400.8|7398|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|13
1624862860000|2021-06-28 06:47:40|7400.5|7397.7|7400.2|7397.4|7400.5|7397.7|7400.2|7397.4|0
1624862870000|2021-06-28 06:47:50|7400|7397.2|7398.3|7395.5|7400|7397.2|7398|7395.2|78
1624862880000|2021-06-28 06:48:00|7398.2|7395.4|7400.2|7397.4|7400.2|7397.4|7398.2|7395.4|40
1624862890000|2021-06-28 06:48:10|7400.9|7398.1|7399.3|7396.5|7401|7398.2|7399.3|7396.5|13
1624862900000|2021-06-28 06:48:20|7399.2|7396.4|7398.2|7395.4|7399.2|7396.4|7398.2|7395.4|4
1624862910000|2021-06-28 06:48:30|7397.8|7395|7398.3|7395.5|7398.3|7395.5|7397.8|7395|6
1624862920000|2021-06-28 06:48:40|7399.2|7396.4|7400.2|7397.4|7400.2|7397.4|7399|7396.2|13
1624862930000|2021-06-28 06:48:50|7401|7398.2|7401.2|7398.4|7401.2|7398.4|7401|7398.2|24
1624862940000|2021-06-28 06:49:00|7400.7|7397.9|7400.2|7397.4|7401|7398.2|7400.2|7397.4|15
1624862950000|2021-06-28 06:49:10|7400.3|7397.5|7400.2|7397.4|7400.3|7397.5|7400.2|7397.4|4
1624862960000|2021-06-28 06:49:20|7400.3|7397.5|7400.7|7397.9|7400.7|7397.9|7400.3|7397.5|8
1624862970000|2021-06-28 06:49:30|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7400.7|7397.9|24
1624862980000|2021-06-28 06:49:40|7401.7|7398.9|7402.2|7399.4|7402.2|7399.4|7401.3|7398.5|10
1624862990000|2021-06-28 06:49:50|7402|7399.2|7402.2|7399.4|7402.2|7399.4|7401.3|7398.5|9
1624863000000|2021-06-28 06:50:00|7402.1|7399.3|7402.8|7400|7403.1|7400.3|7402.1|7399.3|28
1624863010000|2021-06-28 06:50:10|7403.3|7400.5|7404.1|7401.3|7404.1|7401.3|7402.8|7400|13
1624863020000|2021-06-28 06:50:20|7403.3|7400.5|7403.3|7400.5|7403.8|7401|7403.3|7400.5|13
1624863030000|2021-06-28 06:50:30|7403.1|7400.3|7403.3|7400.5|7403.3|7400.5|7403|7400.2|15
1624863040000|2021-06-28 06:50:40|7402.6|7399.8|7402.6|7399.8|7403.1|7400.3|7402.3|7399.5|9
1624863050000|2021-06-28 06:50:50|7402.3|7399.5|7402.1|7399.3|7402.6|7399.8|7402.1|7399.3|7
1624863060000|2021-06-28 06:51:00|||||||||3
1624863070000|2021-06-28 06:51:10|||||||||1
1624863080000|2021-06-28 06:51:20|7401.8|7399|7402.1|7399.3|7402.1|7399.3|7401.6|7398.8|9
1624863090000|2021-06-28 06:51:30|||||||||2
1624863100000|2021-06-28 06:51:40|7401.8|7399|7402.1|7399.3|7402.1|7399.3|7401.8|7399|8
1624863110000|2021-06-28 06:51:50|7402|7399.2|7400.6|7397.8|7402.1|7399.3|7400.1|7397.3|26
1624863120000|2021-06-28 06:52:00|7400.8|7398|7400.6|7397.8|7401.3|7398.5|7400.1|7397.3|24
1624863130000|2021-06-28 06:52:10|7400.8|7398|7400.6|7397.8|7401.3|7398.5|7400.1|7397.3|23
1624863140000|2021-06-28 06:52:20|7401|7398.2|7401.1|7398.3|7401.1|7398.3|7400.8|7398|2
1624863150000|2021-06-28 06:52:30|7400.4|7397.6|7400.1|7397.3|7401.1|7398.3|7400.1|7397.3|23
1624863160000|2021-06-28 06:52:40|7400.3|7397.5|7399.1|7396.3|7400.3|7397.5|7399.1|7396.3|17
1624863170000|2021-06-28 06:52:50|7399|7396.2|7398.3|7395.5|7399.1|7396.3|7398.3|7395.5|37
1624863180000|2021-06-28 06:53:00|7398.1|7395.3|7398.1|7395.3|7398.3|7395.5|7398.1|7395.3|2
1624863190000|2021-06-28 06:53:10|7398.3|7395.5|7398.1|7395.3|7398.3|7395.5|7397.1|7394.3|24
1624863200000|2021-06-28 06:53:20|7397.6|7394.8|7397.3|7394.5|7398.3|7395.5|7397.1|7394.3|5
1624863210000|2021-06-28 06:53:30|7397|7394.2|7395.3|7392.5|7397.1|7394.3|7395.3|7392.5|118
1624863220000|2021-06-28 06:53:40|7395.1|7392.3|7395.3|7392.5|7395.3|7392.5|7394.3|7391.5|27
1624863230000|2021-06-28 06:53:50|7395.1|7392.3|7394.3|7391.5|7395.3|7392.5|7393.8|7391|54
1624863240000|2021-06-28 06:54:00|7394.1|7391.3|7393.3|7390.5|7394.1|7391.3|7393.3|7390.5|24
1624863250000|2021-06-28 06:54:10|7392.9|7390.1|7393.3|7390.5|7393.4|7390.6|7392.4|7389.6|25
1624863260000|2021-06-28 06:54:20|7393.4|7390.6|7394.3|7391.5|7394.4|7391.6|7393.3|7390.5|26
1624863270000|2021-06-28 06:54:30|7393.9|7391.1|7394.3|7391.5|7394.4|7391.6|7393.8|7391|9
1624863280000|2021-06-28 06:54:40|7394.4|7391.6|7394.3|7391.5|7394.4|7391.6|7394.3|7391.5|17
1624863290000|2021-06-28 06:54:50|7393.4|7390.6|7394.1|7391.3|7394.1|7391.3|7393.3|7390.5|11
1624863300000|2021-06-28 06:55:00|7393.8|7391|7394.1|7391.3|7394.1|7391.3|7393.3|7390.5|21
1624863310000|2021-06-28 06:55:10|7393.3|7390.5|7393.6|7390.8|7393.6|7390.8|7393.1|7390.3|6
1624863320000|2021-06-28 06:55:20|7394|7391.2|7393.3|7390.5|7394.1|7391.3|7393.3|7390.5|7
1624863330000|2021-06-28 06:55:30|7393.1|7390.3|7393.1|7390.3|7393.3|7390.5|7393.1|7390.3|6
1624863340000|2021-06-28 06:55:40|7392.8|7390|7392.1|7389.3|7392.8|7390|7392.1|7389.3|12
1624863350000|2021-06-28 06:55:50|7392.5|7389.7|7392.6|7389.8|7392.6|7389.8|7392.3|7389.5|6
1624863360000|2021-06-28 06:56:00|7393.1|7390.3|7393.1|7390.3|7393.6|7390.8|7393.1|7390.3|18
1624863370000|2021-06-28 06:56:10|7392.4|7389.6|7391.1|7388.3|7392.4|7389.6|7391.1|7388.3|39
1624863380000|2021-06-28 06:56:20|7391|7388.2|7391.1|7388.3|7391.1|7388.3|7391|7388.2|4
1624863390000|2021-06-28 06:56:30|7391|7388.2|7390.1|7387.3|7391.1|7388.3|7390.1|7387.3|7
1624863400000|2021-06-28 06:56:40|7390|7387.2|7391.1|7388.3|7391.3|7388.5|7390|7387.2|22
1624863410000|2021-06-28 06:56:50|7391|7388.2|7391.1|7388.3|7391.1|7388.3|7391|7388.2|3
1624863420000|2021-06-28 06:57:00|7391|7388.2|7392.3|7389.5|7392.3|7389.5|7390.3|7387.5|18
1624863430000|2021-06-28 06:57:10|7392.1|7389.3|7393.1|7390.3|7393.1|7390.3|7392.1|7389.3|24
1624863440000|2021-06-28 06:57:20|7393.3|7390.5|7393.1|7390.3|7393.3|7390.5|7393.1|7390.3|5
1624863450000|2021-06-28 06:57:30|7392.4|7389.6|7391.3|7388.5|7392.4|7389.6|7391.3|7388.5|20
1624863460000|2021-06-28 06:57:40|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|4
1624863470000|2021-06-28 06:57:50|7390.8|7388|7390.1|7387.3|7390.8|7388|7389.3|7386.5|22
1624863480000|2021-06-28 06:58:00|7390.3|7387.5|7389.1|7386.3|7390.3|7387.5|7389.1|7386.3|28
1624863490000|2021-06-28 06:58:10|7388.8|7386|7388.3|7385.5|7389.1|7386.3|7388.1|7385.3|21
1624863500000|2021-06-28 06:58:20|7388.6|7385.8|7388.1|7385.3|7388.8|7386|7388.1|7385.3|15
1624863510000|2021-06-28 06:58:30|7387.4|7384.6|7387.3|7384.5|7387.4|7384.6|7387.1|7384.3|19
1624863520000|2021-06-28 06:58:40|7387.4|7384.6|7388.1|7385.3|7388.1|7385.3|7387.1|7384.3|18
1624863530000|2021-06-28 06:58:50|7387.4|7384.6|7388.1|7385.3|7388.1|7385.3|7387.3|7384.5|12
1624863540000|2021-06-28 06:59:00|7387.3|7384.5|7386.8|7384|7387.3|7384.5|7386.3|7383.5|30
1624863550000|2021-06-28 06:59:10|7386.4|7383.6|7386.1|7383.3|7386.4|7383.6|7385.5|7382.7|12
1624863560000|2021-06-28 06:59:20|7385.6|7382.8|7385.3|7382.5|7385.6|7382.8|7385.3|7382.5|18
1624863570000|2021-06-28 06:59:30|7386.3|7383.5|7386.1|7383.3|7387.3|7384.5|7385.8|7383|41
1624863580000|2021-06-28 06:59:40|7385.8|7383|7383.1|7380.3|7386.1|7383.3|7383.1|7380.3|92
1624863590000|2021-06-28 06:59:50|7382.8|7380|7383.1|7380.3|7383.1|7380.3|7382.1|7379.3|42
1624863600000|2021-06-28 07:00:00|7384.1|7381.3|7383.4|7380.6|7385.3|7382.5|7383.1|7380.3|77
1624863610000|2021-06-28 07:00:10|7384.3|7381.5|7383.4|7380.6|7384.4|7381.6|7383.4|7380.6|20
1624863620000|2021-06-28 07:00:20|||||||||4
1624863630000|2021-06-28 07:00:30|7383.9|7381.1|7385.4|7382.6|7385.4|7382.6|7383.8|7381|28
1624863640000|2021-06-28 07:00:40|7386.3|7383.5|7385.8|7383|7386.4|7383.6|7385.4|7382.6|31
1624863650000|2021-06-28 07:00:50|7386.1|7383.3|7388.4|7385.6|7388.4|7385.6|7386.1|7383.3|75
1624863660000|2021-06-28 07:01:00|7387.9|7385.1|7387.4|7384.6|7387.9|7385.1|7387.4|7384.6|13
1624863670000|2021-06-28 07:01:10|7387.8|7385|7387.5|7384.7|7388.9|7386.1|7387.5|7384.7|32
1624863680000|2021-06-28 07:01:20|7387.4|7384.6|7388.4|7385.6|7389.4|7386.6|7387.4|7384.6|38
1624863690000|2021-06-28 07:01:30|7388.8|7386|7388.3|7385.5|7388.8|7386|7388.3|7385.5|5
1624863700000|2021-06-28 07:01:40|7388.4|7385.6|7387.4|7384.6|7388.4|7385.6|7387.3|7384.5|19
1624863710000|2021-06-28 07:01:50|7387.3|7384.5|7388.1|7385.3|7388.3|7385.5|7387.3|7384.5|39
1624863720000|2021-06-28 07:02:00|7388.3|7385.5|7387.4|7384.6|7388.4|7385.6|7387.3|7384.5|10
1624863730000|2021-06-28 07:02:10|7387.1|7384.3|7386.3|7383.5|7387.4|7384.6|7386.3|7383.5|18
1624863740000|2021-06-28 07:02:20|7386.4|7383.6|7385.8|7383|7386.4|7383.6|7385.4|7382.6|25
1624863750000|2021-06-28 07:02:30|7385.4|7382.6|7385.8|7383|7386.8|7384|7385.4|7382.6|21
1624863760000|2021-06-28 07:02:40|7384.5|7381.7|7383.4|7380.6|7384.5|7381.7|7383.3|7380.5|52
1624863770000|2021-06-28 07:02:50|7383.3|7380.5|7382.4|7379.6|7383.3|7380.5|7382.3|7379.5|29
1624863780000|2021-06-28 07:03:00|7381.3|7378.5|7381.4|7378.6|7381.4|7378.6|7379.5|7376.7|100
1624863790000|2021-06-28 07:03:10|7381.3|7378.5|7381.4|7378.6|7381.4|7378.6|7381.1|7378.3|5
1624863800000|2021-06-28 07:03:20|7382.3|7379.5|7382.4|7379.6|7382.4|7379.6|7382.3|7379.5|32
1624863810000|2021-06-28 07:03:30|||||||||11
1624863820000|2021-06-28 07:03:40|7382.9|7380.1|7385.4|7382.6|7385.4|7382.6|7382.9|7380.1|55
1624863830000|2021-06-28 07:03:50|||||||||2
1624863840000|2021-06-28 07:04:00|7386.3|7383.5|7385.5|7382.7|7386.3|7383.5|7385.4|7382.6|19
1624863850000|2021-06-28 07:04:10|7385.4|7382.6|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|11
1624863860000|2021-06-28 07:04:20|7386.3|7383.5|7386.4|7383.6|7386.4|7383.6|7386.3|7383.5|10
1624863870000|2021-06-28 07:04:30|7386.3|7383.5|7386.3|7383.5|7387.1|7384.3|7386.1|7383.3|24
1624863880000|2021-06-28 07:04:40|7386.1|7383.3|7385.8|7383|7386.1|7383.3|7385.8|7383|8
1624863890000|2021-06-28 07:04:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1624863900000|2021-06-28 07:05:00|7385.8|7383|7385.8|7383|7387|7384.2|7385.8|7383|35
1624863910000|2021-06-28 07:05:10|7386.1|7383.3|7386.1|7383.3|7386.4|7383.6|7385.3|7382.5|21
1624863920000|2021-06-28 07:05:20|7385.8|7383|7386.1|7383.3|7386.1|7383.3|7385.3|7382.5|10
1624863930000|2021-06-28 07:05:30|7386.4|7383.6|7388.1|7385.3|7388.3|7385.5|7386.1|7383.3|27
1624863940000|2021-06-28 07:05:40|7388.3|7385.5|7389.1|7386.3|7389.1|7386.3|7388.1|7385.3|24
1624863950000|2021-06-28 07:05:50|7389|7386.2|7390.1|7387.3|7390.5|7387.7|7389|7386.2|49
1624863960000|2021-06-28 07:06:00|7390.5|7387.7|7390.1|7387.3|7390.5|7387.7|7389.3|7386.5|32
1624863970000|2021-06-28 07:06:10|7390|7387.2|7387.6|7384.8|7390|7387.2|7387|7384.2|54
1624863980000|2021-06-28 07:06:20|7388|7385.2|7388.1|7385.3|7388.1|7385.3|7387.1|7384.3|11
1624863990000|2021-06-28 07:06:30|7388.2|7385.4|7388.1|7385.3|7388.2|7385.4|7388.1|7385.3|4
1624864000000|2021-06-28 07:06:40|7388.5|7385.7|7388.1|7385.3|7389.1|7386.3|7388.1|7385.3|5
1624864010000|2021-06-28 07:06:50|||||||||6
1624864020000|2021-06-28 07:07:00|7388.9|7386.1|7389.1|7386.3|7389.1|7386.3|7388.9|7386.1|7
1624864030000|2021-06-28 07:07:10|||||||||2
1624864040000|2021-06-28 07:07:20|7388.2|7385.4|7388.1|7385.3|7388.2|7385.4|7388.1|7385.3|9
1624864050000|2021-06-28 07:07:30|7388.2|7385.4|7388.1|7385.3|7388.2|7385.4|7388.1|7385.3|20
1624864060000|2021-06-28 07:07:40|7388.4|7385.6|7390.1|7387.3|7390.5|7387.7|7388.4|7385.6|22
1624864070000|2021-06-28 07:07:50|7390.5|7387.7|7391.1|7388.3|7391.1|7388.3|7390.5|7387.7|2
1624864080000|2021-06-28 07:08:00|7392.1|7389.3|7394.1|7391.3|7394.1|7391.3|7392.1|7389.3|75
1624864090000|2021-06-28 07:08:10|7394|7391.2|7393.1|7390.3|7394|7391.2|7393.1|7390.3|22
1624864100000|2021-06-28 07:08:20|7393.6|7390.8|7392.7|7389.9|7394.1|7391.3|7392.1|7389.3|20
1624864110000|2021-06-28 07:08:30|7393.1|7390.3|7392.1|7389.3|7393.1|7390.3|7392.1|7389.3|6
1624864120000|2021-06-28 07:08:40|7391.2|7388.4|7391.7|7388.9|7392.1|7389.3|7391.1|7388.3|10
1624864130000|2021-06-28 07:08:50|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|3
1624864140000|2021-06-28 07:09:00|||||||||3
1624864150000|2021-06-28 07:09:10|7393.1|7390.3|7392.7|7389.9|7393.1|7390.3|7392.7|7389.9|10
1624864160000|2021-06-28 07:09:20|7393.1|7390.3|7394.1|7391.3|7394.1|7391.3|7393.1|7390.3|17
1624864170000|2021-06-28 07:09:30|7394.2|7391.4|7394.1|7391.3|7394.2|7391.4|7393.1|7390.3|32
1624864180000|2021-06-28 07:09:40|7393.4|7390.6|7393.7|7390.9|7395.1|7392.3|7393.4|7390.6|28
1624864190000|2021-06-28 07:09:50|7394.1|7391.3|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|25
1624864200000|2021-06-28 07:10:00|7394.7|7391.9|7397.1|7394.3|7397.1|7394.3|7394.2|7391.4|40
1624864210000|2021-06-28 07:10:10|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7395.1|7392.3|33
1624864220000|2021-06-28 07:10:20|7396.2|7393.4|7396.1|7393.3|7396.2|7393.4|7396.1|7393.3|1
1624864230000|2021-06-28 07:10:30|7395.7|7392.9|7394.2|7391.4|7396.1|7393.3|7394.1|7391.3|26
1624864240000|2021-06-28 07:10:40|7394.1|7391.3|7394.7|7391.9|7395.1|7392.3|7394.1|7391.3|19
1624864250000|2021-06-28 07:10:50|7395.1|7392.3|7394.2|7391.4|7395.1|7392.3|7394.2|7391.4|13
1624864260000|2021-06-28 07:11:00|7394.1|7391.3|7394.1|7391.3|7394.2|7391.4|7394.1|7391.3|1
1624864270000|2021-06-28 07:11:10|7394.5|7391.7|7394.7|7391.9|7395.1|7392.3|7394.5|7391.7|3
1624864280000|2021-06-28 07:11:20|7395.1|7392.3|7396.1|7393.3|7396.1|7393.3|7395.1|7392.3|1
1624864290000|2021-06-28 07:11:30|7395.4|7392.6|7394.7|7391.9|7395.4|7392.6|7394.1|7391.3|12
1624864300000|2021-06-28 07:11:40|7394.6|7391.8|7396.1|7393.3|7397.1|7394.3|7394.6|7391.8|22
1624864310000|2021-06-28 07:11:50|7395.2|7392.4|7395.1|7392.3|7396.1|7393.3|7395.1|7392.3|39
1624864320000|2021-06-28 07:12:00|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7
1624864330000|2021-06-28 07:12:10|7393.4|7390.6|7394.1|7391.3|7394.1|7391.3|7393.4|7390.6|28
1624864340000|2021-06-28 07:12:20|7393.7|7390.9|7393.1|7390.3|7393.7|7390.9|7393.1|7390.3|13
1624864350000|2021-06-28 07:12:30|7392.7|7389.9|7392.1|7389.3|7393.1|7390.3|7392.1|7389.3|17
1624864360000|2021-06-28 07:12:40|||||||||3
1624864370000|2021-06-28 07:12:50|7391.7|7388.9|7392.1|7389.3|7392.1|7389.3|7391.6|7388.8|10
1624864380000|2021-06-28 07:13:00|7391.7|7388.9|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|6
1624864390000|2021-06-28 07:13:10|7391.5|7388.7|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|5
1624864400000|2021-06-28 07:13:20|7391.5|7388.7|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|14
1624864410000|2021-06-28 07:13:30|7392.1|7389.3|7391.7|7388.9|7392.1|7389.3|7391.1|7388.3|5
1624864420000|2021-06-28 07:13:40|7392.1|7389.3|7392.7|7389.9|7393.1|7390.3|7392.1|7389.3|8
1624864430000|2021-06-28 07:13:50|7392.2|7389.4|7392.2|7389.4|7392.7|7389.9|7391.7|7388.9|5
1624864440000|2021-06-28 07:14:00|7392.1|7389.3|7391.1|7388.3|7392.2|7389.4|7391|7388.2|30
1624864450000|2021-06-28 07:14:10|7391.2|7388.4|7391.2|7388.4|7391.7|7388.9|7391.1|7388.3|1
1624864460000|2021-06-28 07:14:20|7391.1|7388.3|7392.1|7389.3|7392.1|7389.3|7391.1|7388.3|9
1624864470000|2021-06-28 07:14:30|7391.7|7388.9|7391.2|7388.4|7391.7|7388.9|7391.1|7388.3|2
1624864480000|2021-06-28 07:14:40|7391.1|7388.3|7391.2|7388.4|7392.1|7389.3|7391.1|7388.3|2
1624864490000|2021-06-28 07:14:50|7391.6|7388.8|7391.2|7388.4|7391.7|7388.9|7391.2|7388.4|1
1624864500000|2021-06-28 07:15:00|7391.1|7388.3|7387.4|7384.6|7391.1|7388.3|7387.1|7384.3|78
1624864510000|2021-06-28 07:15:10|7387.2|7384.4|7389.2|7386.4|7389.2|7386.4|7387.1|7384.3|30
1624864520000|2021-06-28 07:15:20|7389.1|7386.3|7389.4|7386.6|7389.7|7386.9|7389.1|7386.3|11
1624864530000|2021-06-28 07:15:30|7389.7|7386.9|7389.4|7386.6|7390.2|7387.4|7389.4|7386.6|38
1624864540000|2021-06-28 07:15:40|7389.7|7386.9|7389.1|7386.3|7389.7|7386.9|7389.1|7386.3|6
1624864550000|2021-06-28 07:15:50|7389.4|7386.6|7389.1|7386.3|7389.4|7386.6|7388.7|7385.9|5
1624864560000|2021-06-28 07:16:00|7388.7|7385.9|7389.1|7386.3|7389.4|7386.6|7388.4|7385.6|3
1624864570000|2021-06-28 07:16:10|7389.2|7386.4|7389.4|7386.6|7389.4|7386.6|7389.1|7386.3|1
1624864580000|2021-06-28 07:16:20|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.2|7385.4|10
1624864590000|2021-06-28 07:16:30|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|0
1624864600000|2021-06-28 07:16:40|7389.2|7386.4|7389.6|7386.8|7390.8|7388|7389.2|7386.4|32
1624864610000|2021-06-28 07:16:50|7390.1|7387.3|7390.1|7387.3|7390.2|7387.4|7389.2|7386.4|5
1624864620000|2021-06-28 07:17:00|7389.4|7386.6|7388.4|7385.6|7389.4|7386.6|7387.2|7384.4|69
1624864630000|2021-06-28 07:17:10|||||||||10
1624864640000|2021-06-28 07:17:20|7388.7|7385.9|7388.4|7385.6|7389.2|7386.4|7388.4|7385.6|5
1624864660000|2021-06-28 07:17:40|||||||||1
1624864680000|2021-06-28 07:18:00|||||||||2
1624864690000|2021-06-28 07:18:10|||||||||4
1624864700000|2021-06-28 07:18:20|7388.7|7385.9|7389.4|7386.6|7389.4|7386.6|7388.7|7385.9|7
1624864710000|2021-06-28 07:18:30|7389|7386.2|7388.4|7385.6|7389|7386.2|7388.4|7385.6|5
1624864720000|2021-06-28 07:18:40|7388.5|7385.7|7388.4|7385.6|7388.5|7385.7|7388.4|7385.6|2
1624864730000|2021-06-28 07:18:50|||||||||1
1624864740000|2021-06-28 07:19:00|||||||||3
1624864750000|2021-06-28 07:19:10|||||||||1
1624864760000|2021-06-28 07:19:20|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|4
1624864770000|2021-06-28 07:19:30|7387.7|7384.9|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|10
1624864780000|2021-06-28 07:19:40|||||||||1
1624864790000|2021-06-28 07:19:50|||||||||2
1624864800000|2021-06-28 07:20:00|7387.5|7384.7|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|13
1624864820000|2021-06-28 07:20:20|7388.5|7385.7|7388.4|7385.6|7389.4|7386.6|7387.5|7384.7|21
1624864830000|2021-06-28 07:20:30|7388.9|7386.1|7388.4|7385.6|7389.4|7386.6|7388.4|7385.6|36
1624864840000|2021-06-28 07:20:40|7388.7|7385.9|7389.4|7386.6|7389.4|7386.6|7388.7|7385.9|2
1624864850000|2021-06-28 07:20:50|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|10
1624864860000|2021-06-28 07:21:00|7388.7|7385.9|7388.4|7385.6|7388.7|7385.9|7388.4|7385.6|0
1624864870000|2021-06-28 07:21:10|7388.7|7385.9|7389.4|7386.6|7389.4|7386.6|7388.7|7385.9|0
1624864900000|2021-06-28 07:21:40|||||||||1
1624864910000|2021-06-28 07:21:50|7389.5|7386.7|7391.2|7388.4|7391.4|7388.6|7389.5|7386.7|27
1624864920000|2021-06-28 07:22:00|7391.4|7388.6|7391.4|7388.6|7392.2|7389.4|7391.2|7388.4|6
1624864930000|2021-06-28 07:22:10|7391|7388.2|7390.4|7387.6|7391.2|7388.4|7390.4|7387.6|20
1624864940000|2021-06-28 07:22:20|7390.7|7387.9|7391.4|7388.6|7391.4|7388.6|7390.7|7387.9|2
1624864950000|2021-06-28 07:22:30|||||||||2
1624864960000|2021-06-28 07:22:40|7390.5|7387.7|7390.4|7387.6|7390.5|7387.7|7390.4|7387.6|5
1624864980000|2021-06-28 07:23:00|7390.2|7387.4|7389.4|7386.6|7390.4|7387.6|7389.4|7386.6|15
1624864990000|2021-06-28 07:23:10|7390.2|7387.4|7389.7|7386.9|7390.2|7387.4|7389.4|7386.6|18
1624865000000|2021-06-28 07:23:20|7390.1|7387.3|7390.3|7387.5|7390.3|7387.5|7390.1|7387.3|0
1624865010000|2021-06-28 07:23:30|7389.6|7386.8|7390.3|7387.5|7390.3|7387.5|7389.3|7386.5|9
1624865020000|2021-06-28 07:23:40|7390.2|7387.4|7389.3|7386.5|7390.3|7387.5|7389.3|7386.5|4
1624865030000|2021-06-28 07:23:50|7389.7|7386.9|7389.3|7386.5|7390.3|7387.5|7389.3|7386.5|1
1624865040000|2021-06-28 07:24:00|7389.8|7387|7388.3|7385.5|7389.8|7387|7387.3|7384.5|18
1624865050000|2021-06-28 07:24:10|7388.2|7385.4|7388.3|7385.5|7388.3|7385.5|7388.2|7385.4|1
1624865060000|2021-06-28 07:24:20|7388.8|7386|7388.8|7386|7389.3|7386.5|7388.3|7385.5|13
1624865070000|2021-06-28 07:24:30|7389.2|7386.4|7390.3|7387.5|7390.3|7387.5|7389.2|7386.4|0
1624865080000|2021-06-28 07:24:40|7389.6|7386.8|7389.7|7386.9|7390.3|7387.5|7389.6|7386.8|10
1624865090000|2021-06-28 07:24:50|7390.1|7387.3|7389.8|7387|7390.3|7387.5|7389.8|7387|1
1624865100000|2021-06-28 07:25:00|7390|7387.2|7391.3|7388.5|7391.3|7388.5|7390|7387.2|12
1624865120000|2021-06-28 07:25:20|||||||||17
1624865130000|2021-06-28 07:25:30|7391.2|7388.4|7389.5|7386.7|7391.2|7388.4|7389.5|7386.7|5
1624865140000|2021-06-28 07:25:40|7390|7387.2|7389.3|7386.5|7390.3|7387.5|7389.3|7386.5|8
1624865150000|2021-06-28 07:25:50|7389|7386.2|7389|7386.2|7389.3|7386.5|7388.3|7385.5|4
1624865160000|2021-06-28 07:26:00|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7388.3|7385.5|4
1624865170000|2021-06-28 07:26:10|7388.7|7385.9|7388.3|7385.5|7388.8|7386|7388.3|7385.5|7
1624865180000|2021-06-28 07:26:20|||||||||1
1624865190000|2021-06-28 07:26:30|7388|7385.2|7387.7|7384.9|7388|7385.2|7387.3|7384.5|11
1624865200000|2021-06-28 07:26:40|7387.8|7385|7388.3|7385.5|7389.2|7386.4|7387.3|7384.5|8
1624865220000|2021-06-28 07:27:00|7388.2|7385.4|7389.3|7386.5|7389.3|7386.5|7388.2|7385.4|7
1624865230000|2021-06-28 07:27:10|7389.2|7386.4|7388.3|7385.5|7389.3|7386.5|7388.3|7385.5|5
1624865240000|2021-06-28 07:27:20|7389.1|7386.3|7389.3|7386.5|7389.3|7386.5|7389.1|7386.3|2
1624865250000|2021-06-28 07:27:30|7389.5|7386.7|7389.3|7386.5|7390.2|7387.4|7389.3|7386.5|7
1624865260000|2021-06-28 07:27:40|7389.2|7386.4|7389.3|7386.5|7389.3|7386.5|7389.2|7386.4|0
1624865270000|2021-06-28 07:27:50|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7
1624865280000|2021-06-28 07:28:00|7389.1|7386.3|7389.3|7386.5|7389.3|7386.5|7388.3|7385.5|8
1624865290000|2021-06-28 07:28:10|||||||||1
1624865300000|2021-06-28 07:28:20|||||||||1
1624865310000|2021-06-28 07:28:30|7390.3|7387.5|7390.2|7387.4|7390.3|7387.5|7390.2|7387.4|40
1624865320000|2021-06-28 07:28:40|7390.3|7387.5|7392.1|7389.3|7392.1|7389.3|7390.2|7387.4|23
1624865330000|2021-06-28 07:28:50|7391.7|7388.9|7392.2|7389.4|7392.2|7389.4|7391.3|7388.5|4
1624865340000|2021-06-28 07:29:00|7391.3|7388.5|7392.1|7389.3|7392.2|7389.4|7391.1|7388.3|16
1624865350000|2021-06-28 07:29:10|7392.2|7389.4|7391.2|7388.4|7392.2|7389.4|7391.2|7388.4|4
1624865360000|2021-06-28 07:29:20|7391.3|7388.5|7392.1|7389.3|7392.2|7389.4|7391.3|7388.5|3
1624865370000|2021-06-28 07:29:30|7392.2|7389.4|7391.2|7388.4|7392.2|7389.4|7391.2|7388.4|7
1624865380000|2021-06-28 07:29:40|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.2|7387.4|16
1624865390000|2021-06-28 07:29:50|7390.3|7387.5|7389.7|7386.9|7391.1|7388.3|7389.3|7386.5|11
1624865400000|2021-06-28 07:30:00|7389.3|7386.5|7388.3|7385.5|7390.2|7387.4|7386.2|7383.4|54
1624865410000|2021-06-28 07:30:10|7388.7|7385.9|7388.2|7385.4|7389.1|7386.3|7388.2|7385.4|15
1624865420000|2021-06-28 07:30:20|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.2|7385.4|0
1624865430000|2021-06-28 07:30:30|7389.1|7386.3|7389.2|7386.4|7389.2|7386.4|7388.3|7385.5|17
1624865440000|2021-06-28 07:30:40|7389.1|7386.3|7388.3|7385.5|7389.2|7386.4|7388.3|7385.5|4
1624865450000|2021-06-28 07:30:50|7388.7|7385.9|7387.3|7384.5|7388.7|7385.9|7387.2|7384.4|18
1624865460000|2021-06-28 07:31:00|||||||||7
1624865470000|2021-06-28 07:31:10|7387.7|7384.9|7388.3|7385.5|7388.3|7385.5|7387.7|7384.9|4
1624865480000|2021-06-28 07:31:20|||||||||3
1624865490000|2021-06-28 07:31:30|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|6
1624865500000|2021-06-28 07:31:40|7390.2|7387.4|7390.3|7387.5|7390.3|7387.5|7390.2|7387.4|1
1624865510000|2021-06-28 07:31:50|7390.2|7387.4|7390.3|7387.5|7390.3|7387.5|7390.2|7387.4|10
1624865520000|2021-06-28 07:32:00|7389.5|7386.7|7389.7|7386.9|7389.7|7386.9|7389.3|7386.5|9
1624865530000|2021-06-28 07:32:10|7389.8|7387|7391.3|7388.5|7391.3|7388.5|7389.3|7386.5|10
1624865540000|2021-06-28 07:32:20|7391.7|7388.9|7392.1|7389.3|7392.3|7389.5|7391.3|7388.5|21
1624865550000|2021-06-28 07:32:30|7391.3|7388.5|7391.1|7388.3|7391.3|7388.5|7391.1|7388.3|5
1624865560000|2021-06-28 07:32:40|7390.7|7387.9|7389.3|7386.5|7391.1|7388.3|7389.3|7386.5|9
1624865570000|2021-06-28 07:32:50|7390.1|7387.3|7389.3|7386.5|7390.1|7387.3|7389.3|7386.5|8
1624865580000|2021-06-28 07:33:00|7389.7|7386.9|7392.1|7389.3|7392.2|7389.4|7389.3|7386.5|27
1624865590000|2021-06-28 07:33:10|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|2
1624865600000|2021-06-28 07:33:20|||||||||1
1624865610000|2021-06-28 07:33:30|||||||||2
1624865630000|2021-06-28 07:33:50|||||||||3
1624865640000|2021-06-28 07:34:00|7391.7|7388.9|7392.1|7389.3|7392.1|7389.3|7391.3|7388.5|9
1624865650000|2021-06-28 07:34:10|7392.2|7389.4|7391.7|7388.9|7392.2|7389.4|7391.3|7388.5|17
1624865660000|2021-06-28 07:34:20|7391.3|7388.5|7391.7|7388.9|7391.7|7388.9|7391.3|7388.5|3
1624865670000|2021-06-28 07:34:30|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7391.7|7388.9|5
1624865680000|2021-06-28 07:34:40|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|5
1624865690000|2021-06-28 07:34:50|7393.2|7390.4|7392.3|7389.5|7393.2|7390.4|7392.3|7389.5|15
1624865700000|2021-06-28 07:35:00|7393.1|7390.3|7393.2|7390.4|7393.2|7390.4|7393.1|7390.3|17
1624865710000|2021-06-28 07:35:10|7392.8|7390|7393.2|7390.4|7393.2|7390.4|7392.8|7390|12
1624865720000|2021-06-28 07:35:20|7392.5|7389.7|7392.2|7389.4|7392.5|7389.7|7392.2|7389.4|6
1624865730000|2021-06-28 07:35:30|7391.3|7388.5|7392.1|7389.3|7392.2|7389.4|7391.2|7388.4|11
1624865740000|2021-06-28 07:35:40|7391.7|7388.9|7392.1|7389.3|7392.1|7389.3|7391.3|7388.5|6
1624865750000|2021-06-28 07:35:50|||||||||1
1624865760000|2021-06-28 07:36:00|7392.2|7389.4|7393.1|7390.3|7393.2|7390.4|7392.2|7389.4|17
1624865770000|2021-06-28 07:36:10|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|0
1624865780000|2021-06-28 07:36:20|7392.8|7390|7393.3|7390.5|7393.3|7390.5|7392.8|7390|1
1624865790000|2021-06-28 07:36:30|7393.2|7390.4|7393.3|7390.5|7393.3|7390.5|7393.1|7390.3|4
1624865800000|2021-06-28 07:36:40|7393.2|7390.4|7393.7|7390.9|7394.2|7391.4|7393.2|7390.4|10
1624865810000|2021-06-28 07:36:50|7393.3|7390.5|7392.2|7389.4|7393.3|7390.5|7392.1|7389.3|7
1624865820000|2021-06-28 07:37:00|7392.3|7389.5|7393.1|7390.3|7393.3|7390.5|7392.2|7389.4|8
1624865830000|2021-06-28 07:37:10|7393.2|7390.4|7392.3|7389.5|7393.3|7390.5|7392.2|7389.4|26
1624865840000|2021-06-28 07:37:20|7392.2|7389.4|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|4
1624865850000|2021-06-28 07:37:30|7392.2|7389.4|7392.3|7389.5|7392.3|7389.5|7392.2|7389.4|1
1624865860000|2021-06-28 07:37:40|7392.2|7389.4|7391.1|7388.3|7392.3|7389.5|7390.2|7387.4|37
1624865870000|2021-06-28 07:37:50|7390.7|7387.9|7390.3|7387.5|7390.7|7387.9|7390.3|7387.5|2
1624865880000|2021-06-28 07:38:00|7390.2|7387.4|7390.3|7387.5|7390.3|7387.5|7389.2|7386.4|39
1624865890000|2021-06-28 07:38:10|||||||||7
1624865900000|2021-06-28 07:38:20|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7389.2|7386.4|19
1624865910000|2021-06-28 07:38:30|7390.2|7387.4|7390.1|7387.3|7390.2|7387.4|7390.1|7387.3|1
1624865920000|2021-06-28 07:38:40|7390.2|7387.4|7390.3|7387.5|7390.3|7387.5|7390.2|7387.4|5
1624865930000|2021-06-28 07:38:50|7390.8|7388|7390.3|7387.5|7390.8|7388|7390.3|7387.5|2
1624865940000|2021-06-28 07:39:00|7390.7|7387.9|7390.3|7387.5|7391.1|7388.3|7390.3|7387.5|8
1624865950000|2021-06-28 07:39:10|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|4
1624865960000|2021-06-28 07:39:20|7389.7|7386.9|7388.3|7385.5|7390.2|7387.4|7388.2|7385.4|14
1624865970000|2021-06-28 07:39:30|7388.7|7385.9|7388.3|7385.5|7389.1|7386.3|7388.2|7385.4|3
1624865980000|2021-06-28 07:39:40|7388.7|7385.9|7387.1|7384.3|7388.7|7385.9|7387.1|7384.3|9
1624865990000|2021-06-28 07:39:50|7386.7|7383.9|7387.1|7384.3|7387.1|7384.3|7386.3|7383.5|51
1624866000000|2021-06-28 07:40:00|7386.7|7383.9|7387.1|7384.3|7387.1|7384.3|7386.7|7383.9|19
1624866010000|2021-06-28 07:40:10|7386.7|7383.9|7387.1|7384.3|7387.1|7384.3|7386.3|7383.5|13
1624866020000|2021-06-28 07:40:20|7387.2|7384.4|7387.1|7384.3|7387.2|7384.4|7386.2|7383.4|8
1624866030000|2021-06-28 07:40:30|7386.3|7383.5|7387.1|7384.3|7387.1|7384.3|7386.2|7383.4|4
1624866040000|2021-06-28 07:40:40|7386.7|7383.9|7387.2|7384.4|7387.2|7384.4|7386.7|7383.9|8
1624866050000|2021-06-28 07:40:50|7387.3|7384.5|7387.2|7384.4|7387.3|7384.5|7387.2|7384.4|13
1624866060000|2021-06-28 07:41:00|7386.7|7383.9|7387.2|7384.4|7387.2|7384.4|7386.3|7383.5|10
1624866070000|2021-06-28 07:41:10|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.2|7384.4|10
1624866080000|2021-06-28 07:41:20|||||||||1
1624866100000|2021-06-28 07:41:40|7387.7|7384.9|7388.3|7385.5|7389.2|7386.4|7386.3|7383.5|46
1624866110000|2021-06-28 07:41:50|7388.7|7385.9|7388.3|7385.5|7389.2|7386.4|7388.2|7385.4|13
1624866120000|2021-06-28 07:42:00|7388.2|7385.4|7387.3|7384.5|7388.2|7385.4|7387.3|7384.5|12
1624866130000|2021-06-28 07:42:10|7387.2|7384.4|7386.2|7383.4|7387.2|7384.4|7386.2|7383.4|39
1624866140000|2021-06-28 07:42:20|7386.1|7383.3|7384.2|7381.4|7386.1|7383.3|7383.1|7380.3|64
1624866150000|2021-06-28 07:42:30|7384.1|7381.3|7384.1|7381.3|7384.1|7381.3|7383.2|7380.4|26
1624866160000|2021-06-28 07:42:40|7383.7|7380.9|7383.1|7380.3|7384.1|7381.3|7383.1|7380.3|4
1624866170000|2021-06-28 07:42:50|7382.2|7379.4|7382.2|7379.4|7383.1|7380.3|7382.2|7379.4|37
1624866180000|2021-06-28 07:43:00|7382.6|7379.8|7382.1|7379.3|7383.1|7380.3|7382.1|7379.3|12
1624866190000|2021-06-28 07:43:10|7383.1|7380.3|7383.9|7381.1|7384.2|7381.4|7383.1|7380.3|105
1624866200000|2021-06-28 07:43:20|7384.1|7381.3|7385|7382.2|7385|7382.2|7383.9|7381.1|8
1624866210000|2021-06-28 07:43:30|7385.2|7382.4|7385.2|7382.4|7386.2|7383.4|7385|7382.2|22
1624866220000|2021-06-28 07:43:40|7385|7382.2|7384|7381.2|7385.2|7382.4|7383.7|7380.9|65
1624866230000|2021-06-28 07:43:50|7383.7|7380.9|7382.7|7379.9|7383.7|7380.9|7382.2|7379.4|28
1624866240000|2021-06-28 07:44:00|7383|7380.2|7382.2|7379.4|7383.2|7380.4|7382|7379.2|152
1624866250000|2021-06-28 07:44:10|7382|7379.2|7381|7378.2|7382|7379.2|7380.7|7377.9|126
1624866260000|2021-06-28 07:44:20|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381|7378.2|1
1624866270000|2021-06-28 07:44:30|7381|7378.2|7381|7378.2|7381.2|7378.4|7381|7378.2|4
1624866280000|2021-06-28 07:44:40|7381.2|7378.4|7383|7380.2|7383.2|7380.4|7381.2|7378.4|26
1624866290000|2021-06-28 07:44:50|7382.3|7379.5|7383|7380.2|7383|7380.2|7382.2|7379.4|14
1624866300000|2021-06-28 07:45:00|7382.3|7379.5|7382|7379.2|7383|7380.2|7382|7379.2|35
1624866310000|2021-06-28 07:45:10|7382.2|7379.4|7382|7379.2|7382.2|7379.4|7381.2|7378.4|12
1624866320000|2021-06-28 07:45:20|7381.5|7378.7|7380.2|7377.4|7381.7|7378.9|7380.2|7377.4|15
1624866330000|2021-06-28 07:45:30|7380.7|7377.9|7382|7379.2|7382|7379.2|7380.7|7377.9|30
1624866340000|2021-06-28 07:45:40|7382.2|7379.4|7382|7379.2|7382.2|7379.4|7382|7379.2|5
1624866350000|2021-06-28 07:45:50|7381.7|7378.9|7381.2|7378.4|7381.7|7378.9|7381|7378.2|4
1624866360000|2021-06-28 07:46:00|7381.5|7378.7|7381|7378.2|7382|7379.2|7380.2|7377.4|39
1624866370000|2021-06-28 07:46:10|7380.9|7378.1|7380.2|7377.4|7381|7378.2|7380.2|7377.4|15
1624866380000|2021-06-28 07:46:20|7381|7378.2|7380.2|7377.4|7381|7378.2|7378.4|7375.6|61
1624866390000|2021-06-28 07:46:30|7380.5|7377.7|7381.2|7378.4|7381.2|7378.4|7380.5|7377.7|23
1624866400000|2021-06-28 07:46:40|7381|7378.2|7381.2|7378.4|7381.2|7378.4|7381|7378.2|0
1624866410000|2021-06-28 07:46:50|7381.5|7378.7|7381.2|7378.4|7381.5|7378.7|7381.2|7378.4|15
1624866420000|2021-06-28 07:47:00|7381.5|7378.7|7380.2|7377.4|7382|7379.2|7380.2|7377.4|22
1624866430000|2021-06-28 07:47:10|7379.2|7376.4|7379.2|7376.4|7380|7377.2|7379.2|7376.4|50
1624866440000|2021-06-28 07:47:20|7379|7376.2|7379.2|7376.4|7379.2|7376.4|7379|7376.2|11
1624866450000|2021-06-28 07:47:30|7379.7|7376.9|7380.9|7378.1|7381|7378.2|7379.7|7376.9|48
1624866460000|2021-06-28 07:47:40|7381|7378.2|7380.2|7377.4|7381|7378.2|7380|7377.2|18
1624866470000|2021-06-28 07:47:50|||||||||6
1624866480000|2021-06-28 07:48:00|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|2
1624866490000|2021-06-28 07:48:10|||||||||1
1624866500000|2021-06-28 07:48:20|7380.2|7377.4|7377|7374.2|7380.2|7377.4|7376|7373.2|106
1624866510000|2021-06-28 07:48:30|7376.5|7373.7|7377.2|7374.4|7377.2|7374.4|7376.2|7373.4|16
1624866520000|2021-06-28 07:48:40|7377|7374.2|7377|7374.2|7377.5|7374.7|7375.2|7372.4|132
1624866530000|2021-06-28 07:48:50|7377.2|7374.4|7377.2|7374.4|7378|7375.2|7377|7374.2|27
1624866540000|2021-06-28 07:49:00|7377|7374.2|7378.2|7375.4|7378.2|7375.4|7377|7374.2|34
1624866550000|2021-06-28 07:49:10|7378|7375.2|7378|7375.2|7378.2|7375.4|7378|7375.2|5
1624866560000|2021-06-28 07:49:20|7377.7|7374.9|7378|7375.2|7379|7376.2|7377.2|7374.4|40
1624866570000|2021-06-28 07:49:30|7378.2|7375.4|7376.3|7373.5|7378.2|7375.4|7376.3|7373.5|61
1624866590000|2021-06-28 07:49:50|||||||||2
1624866600000|2021-06-28 07:50:00|7376.2|7373.4|7376.3|7373.5|7376.3|7373.5|7376.2|7373.4|2
1624866610000|2021-06-28 07:50:10|7376.2|7373.4|7376.3|7373.5|7376.3|7373.5|7376.2|7373.4|14
1624866620000|2021-06-28 07:50:20|7376.4|7373.6|7376.3|7373.5|7376.8|7374|7376.2|7373.4|7
1624866630000|2021-06-28 07:50:30|7376.7|7373.9|7376.3|7373.5|7377.2|7374.4|7376.3|7373.5|10
1624866640000|2021-06-28 07:50:40|7376.7|7373.9|7376.3|7373.5|7378|7375.2|7376.3|7373.5|60
1624866650000|2021-06-28 07:50:50|||||||||3
1624866660000|2021-06-28 07:51:00|||||||||2
1624866670000|2021-06-28 07:51:10|||||||||8
1624866680000|2021-06-28 07:51:20|||||||||10
1624866690000|2021-06-28 07:51:30|7376.4|7373.6|7376.3|7373.5|7376.4|7373.6|7376.3|7373.5|2
1624866700000|2021-06-28 07:51:40|7375.9|7373.1|7375.4|7372.6|7376.2|7373.4|7375.3|7372.5|36
1624866710000|2021-06-28 07:51:50|7375.3|7372.5|7377.3|7374.5|7377.3|7374.5|7375.3|7372.5|18
1624866720000|2021-06-28 07:52:00|7377.4|7374.6|7377.8|7375|7378.3|7375.5|7377.3|7374.5|45
1624866730000|2021-06-28 07:52:10|7377.4|7374.6|7376.3|7373.5|7378|7375.2|7376.2|7373.4|30
1624866740000|2021-06-28 07:52:20|7376.2|7373.4|7376.2|7373.4|7376.3|7373.5|7376.2|7373.4|2
1624866750000|2021-06-28 07:52:30|7376.3|7373.5|7375.3|7372.5|7376.3|7373.5|7375.3|7372.5|24
1624866760000|2021-06-28 07:52:40|7374.2|7371.4|7375.3|7372.5|7375.3|7372.5|7374.2|7371.4|31
1624866770000|2021-06-28 07:52:50|7375.2|7372.4|7375.3|7372.5|7375.3|7372.5|7375.2|7372.4|9
1624866780000|2021-06-28 07:53:00|7374.6|7371.8|7374.3|7371.5|7375.3|7372.5|7374.3|7371.5|11
1624866790000|2021-06-28 07:53:10|7374.2|7371.4|7373.8|7371|7374.2|7371.4|7373.3|7370.5|48
1624866800000|2021-06-28 07:53:20|7374.3|7371.5|7374.4|7371.6|7374.4|7371.6|7373.4|7370.6|29
1624866810000|2021-06-28 07:53:30|7374.3|7371.5|7374.3|7371.5|7374.4|7371.6|7374.3|7371.5|8
1624866820000|2021-06-28 07:53:40|7374.2|7371.4|7374.3|7371.5|7374.3|7371.5|7373.6|7370.8|20
1624866830000|2021-06-28 07:53:50|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.3|7371.5|7
1624866840000|2021-06-28 07:54:00|7374.3|7371.5|7373.9|7371.1|7374.4|7371.6|7372.3|7369.5|41
1624866850000|2021-06-28 07:54:10|7373.4|7370.6|7373.3|7370.5|7374.3|7371.5|7373.3|7370.5|15
1624866860000|2021-06-28 07:54:20|7373.4|7370.6|7373.3|7370.5|7373.8|7371|7373.3|7370.5|34
1624866870000|2021-06-28 07:54:30|7373.7|7370.9|7373.4|7370.6|7373.7|7370.9|7373.4|7370.6|13
1624866880000|2021-06-28 07:54:40|7373.3|7370.5|7374.4|7371.6|7374.4|7371.6|7373.3|7370.5|30
1624866890000|2021-06-28 07:54:50|7374.3|7371.5|7374.3|7371.5|7374.4|7371.6|7373.4|7370.6|16
1624866900000|2021-06-28 07:55:00|7374.4|7371.6|7374.3|7371.5|7374.4|7371.6|7373.8|7371|14
1624866910000|2021-06-28 07:55:10|7374.4|7371.6|7374.3|7371.5|7375.3|7372.5|7374.3|7371.5|75
1624866920000|2021-06-28 07:55:20|7374.4|7371.6|7374.3|7371.5|7374.4|7371.6|7374.3|7371.5|11
1624866930000|2021-06-28 07:55:30|7374.2|7371.4|7374.4|7371.6|7374.4|7371.6|7373.3|7370.5|33
1624866940000|2021-06-28 07:55:40|7374.3|7371.5|7375.4|7372.6|7375.4|7372.6|7374.3|7371.5|7
1624866950000|2021-06-28 07:55:50|7375.3|7372.5|7375.3|7372.5|7376.3|7373.5|7375.3|7372.5|24
1624866960000|2021-06-28 07:56:00|7376.2|7373.4|7376.3|7373.5|7376.8|7374|7376.2|7373.4|25
1624866970000|2021-06-28 07:56:10|7376.4|7373.6|7377.3|7374.5|7377.3|7374.5|7376.4|7373.6|12
1624866980000|2021-06-28 07:56:20|7377.2|7374.4|7376.3|7373.5|7377.2|7374.4|7376.2|7373.4|8
1624866990000|2021-06-28 07:56:30|7376.2|7373.4|7376.3|7373.5|7376.3|7373.5|7375.4|7372.6|27
1624867000000|2021-06-28 07:56:40|||||||||2
1624867010000|2021-06-28 07:56:50|7376.4|7373.6|7376.3|7373.5|7376.4|7373.6|7376.3|7373.5|0
1624867020000|2021-06-28 07:57:00|7376.2|7373.4|7374.3|7371.5|7376.2|7373.4|7374.3|7371.5|36
1624867030000|2021-06-28 07:57:10|7375.3|7372.5|7374.4|7371.6|7375.3|7372.5|7373.9|7371.1|99
1624867040000|2021-06-28 07:57:20|7374.3|7371.5|7374.9|7372.1|7375.2|7372.4|7374.3|7371.5|27
1624867050000|2021-06-28 07:57:30|7375.3|7372.5|7374.3|7371.5|7375.3|7372.5|7374.3|7371.5|3
1624867060000|2021-06-28 07:57:40|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.3|7371.5|9
1624867070000|2021-06-28 07:57:50|7375.2|7372.4|7374.4|7371.6|7375.3|7372.5|7374.4|7371.6|13
1624867080000|2021-06-28 07:58:00|7375.3|7372.5|7375.4|7372.6|7376.3|7373.5|7375.3|7372.5|36
1624867090000|2021-06-28 07:58:10|7375.3|7372.5|7375.3|7372.5|7376.2|7373.4|7375.3|7372.5|8
1624867100000|2021-06-28 07:58:20|7375.4|7372.6|7376.3|7373.5|7376.3|7373.5|7375.3|7372.5|13
1624867110000|2021-06-28 07:58:30|7376.4|7373.6|7377.3|7374.5|7378.3|7375.5|7376.4|7373.6|56
1624867120000|2021-06-28 07:58:40|7377.8|7375|7378.3|7375.5|7378.3|7375.5|7377.3|7374.5|11
1624867130000|2021-06-28 07:58:50|7379.2|7376.4|7377.8|7375|7379.2|7376.4|7377.4|7374.6|30
1624867140000|2021-06-28 07:59:00|7377.3|7374.5|7376.3|7373.5|7377.3|7374.5|7375.3|7372.5|35
1624867150000|2021-06-28 07:59:10|7376.2|7373.4|7375.3|7372.5|7376.4|7373.6|7375.3|7372.5|3
1624867160000|2021-06-28 07:59:20|||||||||1
1624867170000|2021-06-28 07:59:30|7375.2|7372.4|7375.3|7372.5|7375.3|7372.5|7375.2|7372.4|2
1624867180000|2021-06-28 07:59:40|||||||||2
1624867190000|2021-06-28 07:59:50|7375.2|7372.4|7375.3|7372.5|7375.3|7372.5|7375.2|7372.4|0
1624867200000|2021-06-28 08:00:00|7379.2|7376.4|7374.7|7371.9|7379.2|7376.4|7374.2|7371.4|203
1624867210000|2021-06-28 08:00:10|7374.8|7372|7374.3|7371.5|7375.2|7372.4|7374.2|7371.4|7
1624867220000|2021-06-28 08:00:20|7374.1|7371.3|7373.1|7370.3|7374.1|7371.3|7372.3|7369.5|40
1624867230000|2021-06-28 08:00:30|7373.3|7370.5|7372.3|7369.5|7373.3|7370.5|7372.3|7369.5|25
1624867240000|2021-06-28 08:00:40|7372.4|7369.6|7373.1|7370.3|7373.1|7370.3|7372.4|7369.6|14
1624867250000|2021-06-28 08:00:50|7374.1|7371.3|7374.3|7371.5|7374.3|7371.5|7373.8|7371|45
1624867260000|2021-06-28 08:01:00|7375.1|7372.3|7374.3|7371.5|7375.1|7372.3|7374.1|7371.3|15
1624867270000|2021-06-28 08:01:10|7374.8|7372|7375.1|7372.3|7375.1|7372.3|7374.8|7372|13
1624867280000|2021-06-28 08:01:20|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.1|7372.3|2
1624867290000|2021-06-28 08:01:30|7376|7373.2|7376.1|7373.3|7376.3|7373.5|7376|7373.2|14
1624867300000|2021-06-28 08:01:40|7375.4|7372.6|7375.3|7372.5|7376.1|7373.3|7375.3|7372.5|48
1624867310000|2021-06-28 08:01:50|7376.1|7373.3|7376.3|7373.5|7377|7374.2|7376.1|7373.3|19
1624867320000|2021-06-28 08:02:00|7377|7374.2|7376.1|7373.3|7377.1|7374.3|7376.1|7373.3|10
1624867330000|2021-06-28 08:02:10|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7
1624867340000|2021-06-28 08:02:20|7376.1|7373.3|7376|7373.2|7376.1|7373.3|7375.3|7372.5|8
1624867350000|2021-06-28 08:02:30|7376.1|7373.3|7374.3|7371.5|7376.1|7373.3|7374.1|7371.3|34
1624867360000|2021-06-28 08:02:40|7374.6|7371.8|7373.3|7370.5|7375.1|7372.3|7373.3|7370.5|17
1624867370000|2021-06-28 08:02:50|7374|7371.2|7374.3|7371.5|7374.4|7371.6|7373.3|7370.5|14
1624867380000|2021-06-28 08:03:00|7374.1|7371.3|7373.3|7370.5|7374.3|7371.5|7373.1|7370.3|19
1624867390000|2021-06-28 08:03:10|7374.3|7371.5|7374.6|7371.8|7375.1|7372.3|7374.1|7371.3|20
1624867400000|2021-06-28 08:03:20|7374.3|7371.5|7375.1|7372.3|7375.3|7372.5|7374.3|7371.5|4
1624867410000|2021-06-28 08:03:30|7375.3|7372.5|7375.3|7372.5|7375.6|7372.8|7375.1|7372.3|23
1624867420000|2021-06-28 08:03:40|7375.1|7372.3|7374.6|7371.8|7375.9|7373.1|7374.6|7371.8|39
1624867430000|2021-06-28 08:03:50|7375.1|7372.3|7375|7372.2|7375.3|7372.5|7374.1|7371.3|20
1624867440000|2021-06-28 08:04:00|7374.6|7371.8|7372.3|7369.5|7375|7372.2|7372.1|7369.3|55
1624867450000|2021-06-28 08:04:10|7372.6|7369.8|7373.1|7370.3|7373.1|7370.3|7372.3|7369.5|16
1624867460000|2021-06-28 08:04:20|7372.4|7369.6|7373.1|7370.3|7374|7371.2|7372.1|7369.3|29
1624867470000|2021-06-28 08:04:30|7373|7370.2|7373|7370.2|7373|7370.2|7372.1|7369.3|20
1624867480000|2021-06-28 08:04:40|7372.6|7369.8|7372.6|7369.8|7373|7370.2|7372.6|7369.8|7
1624867490000|2021-06-28 08:04:50|7372.5|7369.7|7372.1|7369.3|7373|7370.2|7372|7369.2|20
1624867500000|2021-06-28 08:05:00|7372.3|7369.5|7372.1|7369.3|7372.9|7370.1|7371.1|7368.3|39
1624867510000|2021-06-28 08:05:10|7372|7369.2|7372.3|7369.5|7373.1|7370.3|7372|7369.2|21
1624867520000|2021-06-28 08:05:20|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|1
1624867530000|2021-06-28 08:05:30|7372.3|7369.5|7373.1|7370.3|7373.1|7370.3|7372.3|7369.5|9
1624867540000|2021-06-28 08:05:40|7373|7370.2|7373|7370.2|7373.1|7370.3|7372.6|7369.8|2
1624867550000|2021-06-28 08:05:50|7372.6|7369.8|7371.6|7368.8|7373.1|7370.3|7371.3|7368.5|48
1624867560000|2021-06-28 08:06:00|7371.3|7368.5|7371.3|7368.5|7372|7369.2|7370.1|7367.3|17
1624867570000|2021-06-28 08:06:10|7372|7369.2|7371.3|7368.5|7372.1|7369.3|7371.1|7368.3|32
1624867580000|2021-06-28 08:06:20|7372|7369.2|7373.1|7370.3|7373.3|7370.5|7371.1|7368.3|34
1624867590000|2021-06-28 08:06:30|7373|7370.2|7372.3|7369.5|7373.1|7370.3|7372.1|7369.3|16
1624867600000|2021-06-28 08:06:40|7372.6|7369.8|7372|7369.2|7372.6|7369.8|7371.6|7368.8|16
1624867610000|2021-06-28 08:06:50|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|1
1624867620000|2021-06-28 08:07:00|7372.6|7369.8|7373.1|7370.3|7373.1|7370.3|7372.6|7369.8|60
1624867630000|2021-06-28 08:07:10|7373|7370.2|7373.1|7370.3|7373.9|7371.1|7373|7370.2|44
1624867640000|2021-06-28 08:07:20|7373.3|7370.5|7374.1|7371.3|7374.1|7371.3|7373.3|7370.5|15
1624867650000|2021-06-28 08:07:30|7374.3|7371.5|7374.1|7371.3|7374.3|7371.5|7373.8|7371|35
1624867660000|2021-06-28 08:07:40|7373.8|7371|7374.1|7371.3|7374.1|7371.3|7373.6|7370.8|13
1624867670000|2021-06-28 08:07:50|7373.6|7370.8|7373.6|7370.8|7374.1|7371.3|7373.1|7370.3|20
1624867680000|2021-06-28 08:08:00|7373.3|7370.5|7373.1|7370.3|7373.3|7370.5|7373.1|7370.3|0
1624867690000|2021-06-28 08:08:10|7372.3|7369.5|7371.6|7368.8|7372.3|7369.5|7371.3|7368.5|51
1624867700000|2021-06-28 08:08:20|7371.3|7368.5|7371.1|7368.3|7372|7369.2|7371.1|7368.3|12
1624867710000|2021-06-28 08:08:30|7371.6|7368.8|7372|7369.2|7372|7369.2|7371.3|7368.5|20
1624867720000|2021-06-28 08:08:40|7371.6|7368.8|7371|7368.2|7371.6|7368.8|7371|7368.2|17
1624867730000|2021-06-28 08:08:50|7371.1|7368.3|7371.3|7368.5|7372|7369.2|7371.1|7368.3|13
1624867740000|2021-06-28 08:09:00|7371.6|7368.8|7371.3|7368.5|7371.6|7368.8|7371.1|7368.3|17
1624867750000|2021-06-28 08:09:10|7371.1|7368.3|7371.1|7368.3|7371.3|7368.5|7370.1|7367.3|21
1624867760000|2021-06-28 08:09:20|7371|7368.2|7371.8|7369|7372.1|7369.3|7371|7368.2|33
1624867770000|2021-06-28 08:09:30|7371.6|7368.8|7371.3|7368.5|7372.1|7369.3|7371.3|7368.5|18
1624867780000|2021-06-28 08:09:40|7371.1|7368.3|7371.3|7368.5|7371.3|7368.5|7371.1|7368.3|0
1624867790000|2021-06-28 08:09:50|7371.1|7368.3|7370.3|7367.5|7371.1|7368.3|7370.3|7367.5|27
1624867800000|2021-06-28 08:10:00|7370.1|7367.3|7370.1|7367.3|7370.3|7367.5|7369.4|7366.6|35
1624867810000|2021-06-28 08:10:10|7371|7368.2|7370.1|7367.3|7371|7368.2|7370.1|7367.3|40
1624867820000|2021-06-28 08:10:20|7369.6|7366.8|7369.3|7366.5|7369.6|7366.8|7369.1|7366.3|13
1624867830000|2021-06-28 08:10:30|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|14
1624867840000|2021-06-28 08:10:40|7369|7366.2|7368.3|7365.5|7369.1|7366.3|7368.1|7365.3|81
1624867850000|2021-06-28 08:10:50|7368.1|7365.3|7368.3|7365.5|7368.3|7365.5|7368.1|7365.3|7
1624867860000|2021-06-28 08:11:00|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|7367.1|7364.3|146
1624867870000|2021-06-28 08:11:10|7367.8|7365|7367.1|7364.3|7368|7365.2|7367.1|7364.3|44
1624867880000|2021-06-28 08:11:20|7366.8|7364|7367.1|7364.3|7367.3|7364.5|7366.3|7363.5|28
1624867890000|2021-06-28 08:11:30|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|7367.1|7364.3|8
1624867900000|2021-06-28 08:11:40|7367.1|7364.3|7367.1|7364.3|7367.3|7364.5|7367.1|7364.3|23
1624867910000|2021-06-28 08:11:50|7366.8|7364|7366.3|7363.5|7367.3|7364.5|7366.3|7363.5|108
1624867920000|2021-06-28 08:12:00|7366.1|7363.3|7366.3|7363.5|7366.8|7364|7366.1|7363.3|21
1624867930000|2021-06-28 08:12:10|7367.1|7364.3|7367.3|7364.5|7367.3|7364.5|7367.1|7364.3|22
1624867940000|2021-06-28 08:12:20|7367.1|7364.3|7366.3|7363.5|7367.1|7364.3|7366.1|7363.3|13
1624867950000|2021-06-28 08:12:30|7366.1|7363.3|7366.1|7363.3|7366.3|7363.5|7366.1|7363.3|3
1624867960000|2021-06-28 08:12:40|7366.3|7363.5|7367.1|7364.3|7367.1|7364.3|7366.3|7363.5|38
1624867970000|2021-06-28 08:12:50|7367|7364.2|7367.1|7364.3|7367.1|7364.3|7366.6|7363.8|15
1624867980000|2021-06-28 08:13:00|7367.3|7364.5|7367.1|7364.3|7367.3|7364.5|7367.1|7364.3|49
1624867990000|2021-06-28 08:13:10|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|7367|7364.2|3
1624868000000|2021-06-28 08:13:20|7368|7365.2|7368.1|7365.3|7368.1|7365.3|7367.6|7364.8|12
1624868010000|2021-06-28 08:13:30|7368|7365.2|7368.1|7365.3|7369|7366.2|7368|7365.2|52
1624868020000|2021-06-28 08:13:40|7368.3|7365.5|7369.1|7366.3|7370|7367.2|7368.1|7365.3|68
1624868030000|2021-06-28 08:13:50|7369|7366.2|7369.1|7366.3|7369.3|7366.5|7369|7366.2|37
1624868040000|2021-06-28 08:14:00|7369|7366.2|7369.3|7366.5|7369.3|7366.5|7368.3|7365.5|15
1624868050000|2021-06-28 08:14:10|7369.4|7366.6|7371.1|7368.3|7371.3|7368.5|7369.4|7366.6|45
1624868060000|2021-06-28 08:14:20|7371.3|7368.5|7371.3|7368.5|7371.8|7369|7371.1|7368.3|100
1624868070000|2021-06-28 08:14:30|7371.1|7368.3|7371.3|7368.5|7371.3|7368.5|7371.1|7368.3|22
1624868080000|2021-06-28 08:14:40|7372.1|7369.3|7370.1|7367.3|7372.1|7369.3|7370.1|7367.3|20
1624868090000|2021-06-28 08:14:50|7370.3|7367.5|7370|7367.2|7370.3|7367.5|7369.8|7367|17
1624868100000|2021-06-28 08:15:00|7370.1|7367.3|7370.1|7367.3|7371.3|7368.5|7370.1|7367.3|20
1624868110000|2021-06-28 08:15:10|7370.3|7367.5|7370.1|7367.3|7370.3|7367.5|7369.3|7366.5|22
1624868120000|2021-06-28 08:15:20|7369.8|7367|7368.3|7365.5|7369.8|7367|7368.3|7365.5|33
1624868130000|2021-06-28 08:15:30|7368.1|7365.3|7368.3|7365.5|7368.3|7365.5|7368.1|7365.3|6
1624868140000|2021-06-28 08:15:40|7368.6|7365.8|7369.3|7366.5|7369.3|7366.5|7368.1|7365.3|23
1624868150000|2021-06-28 08:15:50|||||||||3
1624868160000|2021-06-28 08:16:00|7369.1|7366.3|7368.3|7365.5|7369.1|7366.3|7368.1|7365.3|10
1624868170000|2021-06-28 08:16:10|7368.6|7365.8|7369.3|7366.5|7369.6|7366.8|7368.3|7365.5|28
1624868180000|2021-06-28 08:16:20|7370|7367.2|7371.1|7368.3|7371.1|7368.3|7369.6|7366.8|15
1624868190000|2021-06-28 08:16:30|7372.7|7369.9|7374|7371.2|7374.5|7371.7|7372.1|7369.3|222
1624868200000|2021-06-28 08:16:40|7373.3|7370.5|7376|7373.2|7376|7373.2|7373|7370.2|65
1624868210000|2021-06-28 08:16:50|7375.1|7372.3|7375|7372.2|7375.1|7372.3|7375|7372.2|25
1624868220000|2021-06-28 08:17:00|7375.1|7372.3|7374.1|7371.3|7376|7373.2|7374.1|7371.3|27
1624868230000|2021-06-28 08:17:10|7374.3|7371.5|7375|7372.2|7375.1|7372.3|7374.1|7371.3|9
1624868240000|2021-06-28 08:17:20|7375.1|7372.3|7375|7372.2|7377.1|7374.3|7375|7372.2|47
1624868250000|2021-06-28 08:17:30|7375.1|7372.3|7376|7373.2|7376|7373.2|7375.1|7372.3|11
1624868260000|2021-06-28 08:17:40|7375.6|7372.8|7377|7374.2|7377|7374.2|7375|7372.2|61
1624868270000|2021-06-28 08:17:50|7377.1|7374.3|7377|7374.2|7377.5|7374.7|7376.6|7373.8|35
1624868280000|2021-06-28 08:18:00|7377.1|7374.3|7378.6|7375.8|7379|7376.2|7377|7374.2|32
1624868290000|2021-06-28 08:18:10|7379|7376.2|7379.1|7376.3|7380|7377.2|7378.5|7375.7|35
1624868300000|2021-06-28 08:18:20|7379.5|7376.7|7382|7379.2|7382.1|7379.3|7379|7376.2|144
1624868310000|2021-06-28 08:18:30|7382.7|7379.9|7382|7379.2|7382.7|7379.9|7381.9|7379.1|27
1624868320000|2021-06-28 08:18:40|7382.1|7379.3|7381|7378.2|7382.1|7379.3|7381|7378.2|33
1624868330000|2021-06-28 08:18:50|7380.9|7378.1|7381|7378.2|7381|7378.2|7380.1|7377.3|33
1624868340000|2021-06-28 08:19:00|7380.6|7377.8|7381|7378.2|7381|7378.2|7380|7377.2|17
1624868350000|2021-06-28 08:19:10|7380.6|7377.8|7380.1|7377.3|7381|7378.2|7380|7377.2|16
1624868360000|2021-06-28 08:19:20|7380.5|7377.7|7380|7377.2|7381|7378.2|7380|7377.2|10
1624868370000|2021-06-28 08:19:30|7380.1|7377.3|7380|7377.2|7380.1|7377.3|7380|7377.2|4
1624868380000|2021-06-28 08:19:40|7379.2|7376.4|7380|7377.2|7380|7377.2|7379|7376.2|17
1624868390000|2021-06-28 08:19:50|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|8
1624868400000|2021-06-28 08:20:00|7379.1|7376.3|7378|7375.2|7379.1|7376.3|7378|7375.2|9
1624868410000|2021-06-28 08:20:10|7378.5|7375.7|7378|7375.2|7378.5|7375.7|7377|7374.2|29
1624868420000|2021-06-28 08:20:20|||||||||6
1624868430000|2021-06-28 08:20:30|7378.5|7375.7|7379|7376.2|7379|7376.2|7378|7375.2|10
1624868440000|2021-06-28 08:20:40|7378.6|7375.8|7379|7376.2|7379.5|7376.7|7378.6|7375.8|14
1624868450000|2021-06-28 08:20:50|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|0
1624868460000|2021-06-28 08:21:00|7379|7376.2|7379|7376.2|7379.1|7376.3|7379|7376.2|10
1624868470000|2021-06-28 08:21:10|||||||||1
1624868480000|2021-06-28 08:21:20|7378.8|7376|7378|7375.2|7378.8|7376|7378|7375.2|11
1624868490000|2021-06-28 08:21:30|7378.5|7375.7|7378|7375.2|7379|7376.2|7377.5|7374.7|40
1624868500000|2021-06-28 08:21:40|7377.6|7374.8|7379|7376.2|7379|7376.2|7377.1|7374.3|26
1624868510000|2021-06-28 08:21:50|7378.1|7375.3|7378|7375.2|7378.1|7375.3|7378|7375.2|5
1624868520000|2021-06-28 08:22:00|7378.1|7375.3|7379.1|7376.3|7380|7377.2|7378|7375.2|32
1624868530000|2021-06-28 08:22:10|7379|7376.2|7378.1|7375.3|7379.1|7376.3|7378.1|7375.3|27
1624868540000|2021-06-28 08:22:20|7378.8|7376|7378.1|7375.3|7379|7376.2|7378.1|7375.3|18
1624868550000|2021-06-28 08:22:30|7378.5|7375.7|7379|7376.2|7379.1|7376.3|7378.1|7375.3|5
1624868560000|2021-06-28 08:22:40|7379.1|7376.3|7377.1|7374.3|7379.1|7376.3|7377.1|7374.3|20
1624868570000|2021-06-28 08:22:50|7376.1|7373.3|7373|7370.2|7376.1|7373.3|7373|7370.2|70
1624868580000|2021-06-28 08:23:00|7372.2|7369.4|7372.6|7369.8|7373.1|7370.3|7372.1|7369.3|51
1624868590000|2021-06-28 08:23:10|7373.1|7370.3|7373.1|7370.3|7374|7371.2|7373|7370.2|34
1624868600000|2021-06-28 08:23:20|7373|7370.2|7373.1|7370.3|7373.6|7370.8|7373|7370.2|7
1624868610000|2021-06-28 08:23:30|7373|7370.2|7373|7370.2|7373|7370.2|7372|7369.2|11
1624868620000|2021-06-28 08:23:40|7373.1|7370.3|7374|7371.2|7375|7372.2|7373.1|7370.3|21
1624868630000|2021-06-28 08:23:50|7373.2|7370.4|7375|7372.2|7375|7372.2|7373.1|7370.3|31
1624868640000|2021-06-28 08:24:00|7375.1|7372.3|7374.6|7371.8|7375.1|7372.3|7374.1|7371.3|36
1624868650000|2021-06-28 08:24:10|7374|7371.2|7374|7371.2|7374|7371.2|7374|7371.2|7
1624868660000|2021-06-28 08:24:20|7373.1|7370.3|7373|7370.2|7373.1|7370.3|7373|7370.2|3
1624868670000|2021-06-28 08:24:30|7373.5|7370.7|7374|7371.2|7374.1|7371.3|7373|7370.2|30
1624868680000|2021-06-28 08:24:40|7374.1|7371.3|7375.1|7372.3|7375.1|7372.3|7374|7371.2|5
1624868690000|2021-06-28 08:24:50|7375|7372.2|7376|7373.2|7376|7373.2|7374.6|7371.8|27
1624868700000|2021-06-28 08:25:00|7376.1|7373.3|7377.1|7374.3|7377.1|7374.3|7376.1|7373.3|32
1624868710000|2021-06-28 08:25:10|7377|7374.2|7376.1|7373.3|7377|7374.2|7376.1|7373.3|26
1624868720000|2021-06-28 08:25:20|7376|7373.2|7377|7374.2|7377|7374.2|7376|7373.2|8
1624868730000|2021-06-28 08:25:30|7376.8|7374|7376.1|7373.3|7377|7374.2|7376|7373.2|7
1624868740000|2021-06-28 08:25:40|7376|7373.2|7377|7374.2|7377|7374.2|7376|7373.2|16
1624868750000|2021-06-28 08:25:50|7376.8|7374|7375|7372.2|7377|7374.2|7375|7372.2|17
1624868760000|2021-06-28 08:26:00|7375.1|7372.3|7375|7372.2|7375.1|7372.3|7375|7372.2|1
1624868770000|2021-06-28 08:26:10|7375.1|7372.3|7374.1|7371.3|7375.6|7372.8|7374.1|7371.3|27
1624868780000|2021-06-28 08:26:20|7374|7371.2|7374|7371.2|7375.1|7372.3|7374|7371.2|20
1624868790000|2021-06-28 08:26:30|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|9
1624868800000|2021-06-28 08:26:40|7373.8|7371|7373.1|7370.3|7374.1|7371.3|7373.1|7370.3|32
1624868810000|2021-06-28 08:26:50|7373.6|7370.8|7373.1|7370.3|7374.1|7371.3|7373.1|7370.3|22
1624868820000|2021-06-28 08:27:00|7372.1|7369.3|7371.1|7368.3|7372.1|7369.3|7371.1|7368.3|42
1624868830000|2021-06-28 08:27:10|7371.5|7368.7|7372.1|7369.3|7372.1|7369.3|7371.5|7368.7|10
1624868840000|2021-06-28 08:27:20|7372.8|7370|7372.5|7369.7|7373|7370.2|7372.1|7369.3|39
1624868850000|2021-06-28 08:27:30|7372.6|7369.8|7373.1|7370.3|7373.1|7370.3|7372|7369.2|11
1624868860000|2021-06-28 08:27:40|7373|7370.2|7372.1|7369.3|7373.1|7370.3|7372|7369.2|16
1624868870000|2021-06-28 08:27:50|7372|7369.2|7372.1|7369.3|7372.6|7369.8|7372|7369.2|2
1624868880000|2021-06-28 08:28:00|7372|7369.2|7370|7367.2|7372.1|7369.3|7370|7367.2|64
1624868890000|2021-06-28 08:28:10|7369.8|7367|7371|7368.2|7371.1|7368.3|7369.8|7367|26
1624868900000|2021-06-28 08:28:20|7370.1|7367.3|7368|7365.2|7370.1|7367.3|7368|7365.2|164
1624868910000|2021-06-28 08:28:30|7368.1|7365.3|7368.1|7365.3|7369|7366.2|7368|7365.2|22
1624868920000|2021-06-28 08:28:40|7368|7365.2|7369|7366.2|7370|7367.2|7367.8|7365|46
1624868930000|2021-06-28 08:28:50|7369.1|7366.3|7369.3|7366.5|7370|7367.2|7369|7366.2|36
1624868940000|2021-06-28 08:29:00|7369.7|7366.9|7367|7364.2|7370|7367.2|7367|7364.2|105
1624868950000|2021-06-28 08:29:10|7367.3|7364.5|7366.5|7363.7|7367.8|7365|7365.1|7362.3|129
1624868960000|2021-06-28 08:29:20|7366|7363.2|7366.5|7363.7|7367.1|7364.3|7365.8|7363|115
1624868970000|2021-06-28 08:29:30|7367|7364.2|7368|7365.2|7368|7365.2|7365.8|7363|53
1624868980000|2021-06-28 08:29:40|7367.6|7364.8|7368|7365.2|7368.1|7365.3|7367|7364.2|62
1624868990000|2021-06-28 08:29:50|7367|7364.2|7366.1|7363.3|7368.1|7365.3|7365.8|7363|91
1624869000000|2021-06-28 08:30:00|7366|7363.2|7368|7365.2|7368.6|7365.8|7366|7363.2|111
1624869010000|2021-06-28 08:30:10|7368.1|7365.3|7367.1|7364.3|7369|7366.2|7367|7364.2|66
1624869020000|2021-06-28 08:30:20|7367|7364.2|7367.6|7364.8|7368|7365.2|7365.8|7363|60
1624869030000|2021-06-28 08:30:30|7367.1|7364.3|7367|7364.2|7367.1|7364.3|7366.1|7363.3|39
1624869040000|2021-06-28 08:30:40|7367.1|7364.3|7367.1|7364.3|7368|7365.2|7367|7364.2|31
1624869050000|2021-06-28 08:30:50|7367.8|7365|7368|7365.2|7368|7365.2|7367|7364.2|39
1624869060000|2021-06-28 08:31:00|7367.6|7364.8|7368|7365.2|7369.1|7366.3|7367.1|7364.3|54
1624869070000|2021-06-28 08:31:10|7367.2|7364.4|7368.1|7365.3|7368.1|7365.3|7367.1|7364.3|15
1624869080000|2021-06-28 08:31:20|7368|7365.2|7367|7364.2|7369|7366.2|7367|7364.2|36
1624869090000|2021-06-28 08:31:30|7367.1|7364.3|7367|7364.2|7367.1|7364.3|7366.2|7363.4|21
1624869100000|2021-06-28 08:31:40|7366.1|7363.3|7368|7365.2|7369|7366.2|7366.1|7363.3|58
1624869110000|2021-06-28 08:31:50|7368.1|7365.3|7367.1|7364.3|7368.1|7365.3|7367|7364.2|33
1624869120000|2021-06-28 08:32:00|7367.5|7364.7|7367|7364.2|7368|7365.2|7366.1|7363.3|26
1624869130000|2021-06-28 08:32:10|7367.1|7364.3|7367|7364.2|7367.1|7364.3|7367|7364.2|23
1624869140000|2021-06-28 08:32:20|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|10
1624869150000|2021-06-28 08:32:30|7367.2|7364.4|7366.1|7363.3|7368|7365.2|7366.1|7363.3|27
1624869160000|2021-06-28 08:32:40|7367|7364.2|7367|7364.2|7367|7364.2|7366.1|7363.3|31
1624869170000|2021-06-28 08:32:50|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367|7364.2|12
1624869180000|2021-06-28 08:33:00|7367|7364.2|7366.1|7363.3|7367.1|7364.3|7366.1|7363.3|38
1624869190000|2021-06-28 08:33:10|7366|7363.2|7366|7363.2|7367|7364.2|7366|7363.2|19
1624869200000|2021-06-28 08:33:20|7368.1|7365.3|7369|7366.2|7370|7367.2|7368|7365.2|104
1624869210000|2021-06-28 08:33:30|7369.1|7366.3|7370|7367.2|7370.1|7367.3|7369|7366.2|23
1624869220000|2021-06-28 08:33:40|7369.8|7367|7369|7366.2|7370|7367.2|7369|7366.2|4
1624869230000|2021-06-28 08:33:50|7368.8|7366|7370|7367.2|7370.1|7367.3|7368.1|7365.3|22
1624869240000|2021-06-28 08:34:00|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7370|7367.2|21
1624869250000|2021-06-28 08:34:10|7370|7367.2|7367.1|7364.3|7370.1|7367.3|7367.1|7364.3|69
1624869260000|2021-06-28 08:34:20|7367.5|7364.7|7368|7365.2|7368.1|7365.3|7367.1|7364.3|27
1624869270000|2021-06-28 08:34:30|7367.1|7364.3|7368|7365.2|7368.1|7365.3|7367.1|7364.3|26
1624869280000|2021-06-28 08:34:40|7367|7364.2|7367|7364.2|7367.1|7364.3|7367|7364.2|8
1624869290000|2021-06-28 08:34:50|7367.3|7364.5|7367.8|7365|7368|7365.2|7367|7364.2|13
1624869300000|2021-06-28 08:35:00|7368|7365.2|7367|7364.2|7368.1|7365.3|7367|7364.2|27
1624869310000|2021-06-28 08:35:10|7366.1|7363.3|7367|7364.2|7367.1|7364.3|7366|7363.2|15
1624869320000|2021-06-28 08:35:20|7366.5|7363.7|7365.1|7362.3|7367|7364.2|7365.1|7362.3|65
1624869330000|2021-06-28 08:35:30|7366|7363.2|7367|7364.2|7367|7364.2|7365.1|7362.3|25
1624869340000|2021-06-28 08:35:40|7366.2|7363.4|7367|7364.2|7367.1|7364.3|7366.1|7363.3|13
1624869350000|2021-06-28 08:35:50|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.1|7363.3|20
1624869360000|2021-06-28 08:36:00|7366.1|7363.3|7367|7364.2|7367.1|7364.3|7366.1|7363.3|27
1624869370000|2021-06-28 08:36:10|7366.6|7363.8|7366|7363.2|7367.1|7364.3|7366|7363.2|15
1624869380000|2021-06-28 08:36:20|7365.1|7362.3|7365.1|7362.3|7366|7363.2|7365|7362.2|50
1624869390000|2021-06-28 08:36:30|7365|7362.2|7365.1|7362.3|7366.1|7363.3|7364.1|7361.3|57
1624869400000|2021-06-28 08:36:40|7365.8|7363|7365.9|7363.1|7366.1|7363.3|7365.8|7363|5
1624869410000|2021-06-28 08:36:50|7366.1|7363.3|7365.1|7362.3|7366.9|7364.1|7365.1|7362.3|27
1624869420000|2021-06-28 08:37:00|7364.3|7361.5|7365.1|7362.3|7365.1|7362.3|7364.1|7361.3|31
1624869430000|2021-06-28 08:37:10|7364.9|7362.1|7365.1|7362.3|7365.4|7362.6|7364.9|7362.1|19
1624869440000|2021-06-28 08:37:20|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7
1624869450000|2021-06-28 08:37:30|7364.6|7361.8|7364.1|7361.3|7364.9|7362.1|7364.1|7361.3|19
1624869460000|2021-06-28 08:37:40|7363.4|7360.6|7363.6|7360.8|7364.1|7361.3|7363.1|7360.3|51
1624869470000|2021-06-28 08:37:50|7363.9|7361.1|7363.6|7360.8|7363.9|7361.1|7363.1|7360.3|21
1624869480000|2021-06-28 08:38:00|7363.9|7361.1|7363.1|7360.3|7364.1|7361.3|7362.2|7359.4|89
1624869490000|2021-06-28 08:38:10|7362.6|7359.8|7363.9|7361.1|7363.9|7361.1|7362.6|7359.8|53
1624869500000|2021-06-28 08:38:20|7364.1|7361.3|7364.9|7362.1|7365.1|7362.3|7364.1|7361.3|42
1624869510000|2021-06-28 08:38:30|7364.6|7361.8|7365.9|7363.1|7366.1|7363.3|7363.9|7361.1|71
1624869520000|2021-06-28 08:38:40|7365.1|7362.3|7364.1|7361.3|7365.1|7362.3|7364.1|7361.3|29
1624869530000|2021-06-28 08:38:50|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.1|7361.3|16
1624869540000|2021-06-28 08:39:00|7364.1|7361.3|7364.1|7361.3|7364.9|7362.1|7364.1|7361.3|28
1624869550000|2021-06-28 08:39:10|7364.2|7361.4|7364.9|7362.1|7365.1|7362.3|7364.1|7361.3|10
1624869560000|2021-06-28 08:39:20|7364.1|7361.3|7364.1|7361.3|7364.6|7361.8|7364.1|7361.3|8
1624869570000|2021-06-28 08:39:30|7364.8|7362|7364.9|7362.1|7365.1|7362.3|7364.8|7362|10
1624869580000|2021-06-28 08:39:40|7365.1|7362.3|7365.9|7363.1|7366.1|7363.3|7365.1|7362.3|19
1624869590000|2021-06-28 08:39:50|7365.2|7362.4|7365.1|7362.3|7365.2|7362.4|7365.1|7362.3|12
1624869600000|2021-06-28 08:40:00|||||||||2
1624869610000|2021-06-28 08:40:10|||||||||2
1624869620000|2021-06-28 08:40:20|||||||||2
1624869630000|2021-06-28 08:40:30|||||||||2
1624869640000|2021-06-28 08:40:40|7365.9|7363.1|7366.1|7363.3|7366.1|7363.3|7365.6|7362.8|34
1624869650000|2021-06-28 08:40:50|7365.9|7363.1|7365.9|7363.1|7366.1|7363.3|7365.1|7362.3|14
1624869660000|2021-06-28 08:41:00|7365.1|7362.3|7366.1|7363.3|7366.1|7363.3|7365.1|7362.3|26
1624869670000|2021-06-28 08:41:10|7365.9|7363.1|7366.1|7363.3|7366.1|7363.3|7365.9|7363.1|2
1624869680000|2021-06-28 08:41:20|7366.2|7363.4|7366.6|7363.8|7366.9|7364.1|7366.1|7363.3|34
1624869690000|2021-06-28 08:41:30|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|6
1624869700000|2021-06-28 08:41:40|7367.1|7364.3|7366.6|7363.8|7367.1|7364.3|7366.1|7363.3|33
1624869710000|2021-06-28 08:41:50|7366.9|7364.1|7366.1|7363.3|7366.9|7364.1|7366.1|7363.3|3
1624869720000|2021-06-28 08:42:00|7366.8|7364|7367.1|7364.3|7367.1|7364.3|7366.1|7363.3|10
1624869730000|2021-06-28 08:42:10|7367.9|7365.1|7367.9|7365.1|7368.7|7365.9|7367.4|7364.6|81
1624869740000|2021-06-28 08:42:20|7368.1|7365.3|7368.1|7365.3|7369.1|7366.3|7366.9|7364.1|66
1624869750000|2021-06-28 08:42:30|7367.9|7365.1|7367.9|7365.1|7368.8|7366|7367.9|7365.1|26
1624869760000|2021-06-28 08:42:40|7367.8|7365|7366.9|7364.1|7367.9|7365.1|7366.9|7364.1|10
1624869770000|2021-06-28 08:42:50|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|13
1624869780000|2021-06-28 08:43:00|7365.9|7363.1|7366.1|7363.3|7366.1|7363.3|7365.9|7363.1|7
1624869790000|2021-06-28 08:43:10|7365.9|7363.1|7366.1|7363.3|7366.8|7364|7365.9|7363.1|31
1624869800000|2021-06-28 08:43:20|7366.2|7363.4|7366.1|7363.3|7367.1|7364.3|7366.1|7363.3|27
1624869810000|2021-06-28 08:43:30|7365.2|7362.4|7366.1|7363.3|7366.1|7363.3|7365.1|7362.3|38
1624869820000|2021-06-28 08:43:40|7366.2|7363.4|7366.6|7363.8|7366.9|7364.1|7366.2|7363.4|12
1624869830000|2021-06-28 08:43:50|7366.2|7363.4|7366.4|7363.6|7366.9|7364.1|7366.1|7363.3|8
1624869840000|2021-06-28 08:44:00|7366.1|7363.3|7366.1|7363.3|7366.6|7363.8|7366.1|7363.3|3
1624869850000|2021-06-28 08:44:10|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.1|7362.3|24
1624869860000|2021-06-28 08:44:20|7366.1|7363.3|7364.9|7362.1|7366.1|7363.3|7364.1|7361.3|18
1624869870000|2021-06-28 08:44:30|7364.6|7361.8|7364.1|7361.3|7364.6|7361.8|7363.9|7361.1|7
1624869880000|2021-06-28 08:44:40|7364.8|7362|7366.1|7363.3|7366.1|7363.3|7364.1|7361.3|42
1624869890000|2021-06-28 08:44:50|7365.6|7362.8|7366.1|7363.3|7366.1|7363.3|7365.6|7362.8|7
1624869900000|2021-06-28 08:45:00|7365.9|7363.1|7364.6|7361.8|7365.9|7363.1|7364.1|7361.3|19
1624869910000|2021-06-28 08:45:10|7364.2|7361.4|7365.2|7362.4|7365.9|7363.1|7364.2|7361.4|51
1624869920000|2021-06-28 08:45:20|7365.1|7362.3|7366.2|7363.4|7366.2|7363.4|7365.1|7362.3|10
1624869930000|2021-06-28 08:45:30|7366.1|7363.3|7366.2|7363.4|7366.2|7363.4|7366.1|7363.3|1
1624869940000|2021-06-28 08:45:40|7366.9|7364.1|7367.1|7364.3|7367.6|7364.8|7366.6|7363.8|26
1624869950000|2021-06-28 08:45:50|7367.2|7364.4|7367.9|7365.1|7368.2|7365.4|7367.1|7364.3|4
1624869960000|2021-06-28 08:46:00|7368.2|7365.4|7370.1|7367.3|7370.1|7367.3|7367.9|7365.1|45
1624869970000|2021-06-28 08:46:10|7370.8|7368|7369.9|7367.1|7371.1|7368.3|7368.9|7366.1|61
1624869980000|2021-06-28 08:46:20|7370.1|7367.3|7369.2|7366.4|7370.2|7367.4|7369.1|7366.3|35
1624869990000|2021-06-28 08:46:30|7369.1|7366.3|7369.9|7367.1|7370.1|7367.3|7369.1|7366.3|19
1624870000000|2021-06-28 08:46:40|7369.6|7366.8|7369.9|7367.1|7370.1|7367.3|7368.9|7366.1|15
1624870010000|2021-06-28 08:46:50|7369.2|7366.4|7369.9|7367.1|7369.9|7367.1|7369.2|7366.4|4
1624870020000|2021-06-28 08:47:00|7369.2|7366.4|7370.1|7367.3|7370.2|7367.4|7369.1|7366.3|10
1624870030000|2021-06-28 08:47:10|7370.2|7367.4|7371.2|7368.4|7371.2|7368.4|7370.1|7367.3|7
1624870040000|2021-06-28 08:47:20|7371.9|7369.1|7370.2|7367.4|7372.1|7369.3|7370.2|7367.4|47
1624870050000|2021-06-28 08:47:30|7370.6|7367.8|7370.2|7367.4|7370.9|7368.1|7370.2|7367.4|6
1624870060000|2021-06-28 08:47:40|7370.1|7367.3|7369.9|7367.1|7370.1|7367.3|7369.2|7366.4|27
1624870070000|2021-06-28 08:47:50|7369.6|7366.8|7369.2|7366.4|7369.6|7366.8|7369.2|7366.4|5
1624870080000|2021-06-28 08:48:00|7369.1|7366.3|7368.2|7365.4|7369.1|7366.3|7368.2|7365.4|17
1624870090000|2021-06-28 08:48:10|7369.1|7366.3|7368.9|7366.1|7369.1|7366.3|7368.2|7365.4|7
1624870100000|2021-06-28 08:48:20|7368.6|7365.8|7366.2|7363.4|7368.9|7366.1|7366.2|7363.4|17
1624870110000|2021-06-28 08:48:30|7366.6|7363.8|7366.2|7363.4|7366.6|7363.8|7365.9|7363.1|0
1624870120000|2021-06-28 08:48:40|7366.1|7363.3|7366.1|7363.3|7366.2|7363.4|7365.2|7362.4|14
1624870130000|2021-06-28 08:48:50|7366.2|7363.4|7366.2|7363.4|7366.6|7363.8|7366.2|7363.4|6
1624870140000|2021-06-28 08:49:00|7366.7|7363.9|7366.6|7363.8|7366.7|7363.9|7366.6|7363.8|5
1624870150000|2021-06-28 08:49:10|7366.7|7363.9|7368.2|7365.4|7368.6|7365.8|7366.7|7363.9|40
1624870160000|2021-06-28 08:49:20|7368.1|7365.3|7367.9|7365.1|7368.1|7365.3|7367.9|7365.1|5
1624870170000|2021-06-28 08:49:30|7368.8|7366|7368.9|7366.1|7369.1|7366.3|7368.1|7365.3|3
1624870180000|2021-06-28 08:49:40|7369.1|7366.3|7369.9|7367.1|7370.1|7367.3|7369.1|7366.3|6
1624870190000|2021-06-28 08:49:50|7369.2|7366.4|7369.9|7367.1|7370.1|7367.3|7369.2|7366.4|14
1624870200000|2021-06-28 08:50:00|7370.1|7367.3|7369.1|7366.3|7370.1|7367.3|7369.1|7366.3|1
1624870210000|2021-06-28 08:50:10|7368.9|7366.1|7368.6|7365.8|7368.9|7366.1|7368.2|7365.4|11
1624870220000|2021-06-28 08:50:20|7368.2|7365.4|7368.6|7365.8|7368.6|7365.8|7367.9|7365.1|5
1624870230000|2021-06-28 08:50:30|7368.1|7365.3|7367.9|7365.1|7368.1|7365.3|7367.1|7364.3|19
1624870240000|2021-06-28 08:50:40|||||||||2
1624870250000|2021-06-28 08:50:50|7367.2|7364.4|7367.9|7365.1|7367.9|7365.1|7367.1|7364.3|28
1624870260000|2021-06-28 08:51:00|||||||||1
1624870270000|2021-06-28 08:51:10|||||||||1
1624870280000|2021-06-28 08:51:20|7368.1|7365.3|7367.9|7365.1|7368.1|7365.3|7367.9|7365.1|10
1624870290000|2021-06-28 08:51:30|7368.1|7365.3|7368.9|7366.1|7369.1|7366.3|7368.1|7365.3|9
1624870320000|2021-06-28 08:52:00|7369.1|7366.3|7369.1|7366.3|7369.9|7367.1|7369.1|7366.3|8
1624870330000|2021-06-28 08:52:10|7368.9|7366.1|7367.9|7365.1|7368.9|7366.1|7367.9|7365.1|20
1624870340000|2021-06-28 08:52:20|7368.1|7365.3|7367.9|7365.1|7368.1|7365.3|7367.9|7365.1|0
1624870350000|2021-06-28 08:52:30|7367.6|7364.8|7366.1|7363.3|7367.6|7364.8|7365.9|7363.1|32
1624870360000|2021-06-28 08:52:40|7366.4|7363.6|7367.1|7364.3|7367.2|7364.4|7366.1|7363.3|7
1624870370000|2021-06-28 08:52:50|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|1
1624870380000|2021-06-28 08:53:00|7367.1|7364.3|7366.9|7364.1|7367.1|7364.3|7366.9|7364.1|15
1624870390000|2021-06-28 08:53:10|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|0
1624870400000|2021-06-28 08:53:20|7367.2|7364.4|7368.1|7365.3|7368.2|7365.4|7367.1|7364.3|21
1624870410000|2021-06-28 08:53:30|7368.2|7365.4|7368.1|7365.3|7368.2|7365.4|7367.2|7364.4|17
1624870420000|2021-06-28 08:53:40|7367.9|7365.1|7368.6|7365.8|7368.6|7365.8|7367.9|7365.1|10
1624870430000|2021-06-28 08:53:50|7368.1|7365.3|7368.4|7365.6|7368.9|7366.1|7368.1|7365.3|8
1624870440000|2021-06-28 08:54:00|7368.6|7365.8|7368.9|7366.1|7369.1|7366.3|7368.1|7365.3|5
1624870460000|2021-06-28 08:54:20|7369|7366.2|7369.2|7366.4|7369.9|7367.1|7369|7366.2|36
1624870470000|2021-06-28 08:54:30|7369.5|7366.7|7369.9|7367.1|7370|7367.2|7369.5|7366.7|3
1624870480000|2021-06-28 08:54:40|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|14
1624870490000|2021-06-28 08:54:50|7369.9|7367.1|7369.5|7366.7|7369.9|7367.1|7369.5|7366.7|2
1624870500000|2021-06-28 08:55:00|7369.9|7367.1|7369|7366.2|7369.9|7367.1|7368.9|7366.1|5
1624870510000|2021-06-28 08:55:10|7369.2|7366.4|7369.2|7366.4|7369.3|7366.5|7368.9|7366.1|6
1624870520000|2021-06-28 08:55:20|7369.5|7366.7|7369.2|7366.4|7370|7367.2|7369.2|7366.4|0
1624870540000|2021-06-28 08:55:40|7370|7367.2|7369.9|7367.1|7370|7367.2|7369.5|7366.7|10
1624870550000|2021-06-28 08:55:50|7370|7367.2|7370|7367.2|7370|7367.2|7369.2|7366.4|4
1624870560000|2021-06-28 08:56:00|7369.9|7367.1|7370.2|7367.4|7370.2|7367.4|7369.9|7367.1|0
1624870570000|2021-06-28 08:56:10|7370|7367.2|7370.2|7367.4|7371.8|7369|7370|7367.2|37
1624870580000|2021-06-28 08:56:20|7370|7367.2|7370.2|7367.4|7370.2|7367.4|7370|7367.2|4
1624870590000|2021-06-28 08:56:30|7370|7367.2|7370.5|7367.7|7370.9|7368.1|7370|7367.2|7
1624870600000|2021-06-28 08:56:40|7370.7|7367.9|7370.2|7367.4|7371|7368.2|7370|7367.2|7
1624870610000|2021-06-28 08:56:50|7370|7367.2|7369.9|7367.1|7370|7367.2|7369.2|7366.4|14
1624870620000|2021-06-28 08:57:00|7370|7367.2|7371|7368.2|7371|7368.2|7370|7367.2|6
1624870630000|2021-06-28 08:57:10|7371.2|7368.4|7371.2|7368.4|7372|7369.2|7371|7368.2|8
1624870640000|2021-06-28 08:57:20|7371.5|7368.7|7372.9|7370.1|7372.9|7370.1|7371|7368.2|18
1624870650000|2021-06-28 08:57:30|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372|7369.2|7
1624870660000|2021-06-28 08:57:40|7372.2|7369.4|7372.9|7370.1|7373|7370.2|7372.2|7369.4|4
1624870670000|2021-06-28 08:57:50|7372.5|7369.7|7372|7369.2|7372.9|7370.1|7372|7369.2|2
1624870680000|2021-06-28 08:58:00|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7
1624870690000|2021-06-28 08:58:10|7372.9|7370.1|7372.9|7370.1|7373|7370.2|7372.2|7369.4|6
1624870700000|2021-06-28 08:58:20|7372.5|7369.7|7370.9|7368.1|7372.9|7370.1|7370.9|7368.1|22
1624870710000|2021-06-28 08:58:30|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|0
1624870720000|2021-06-28 08:58:40|7370.9|7368.1|7371|7368.2|7371.5|7368.7|7370.9|7368.1|8
1624870730000|2021-06-28 08:58:50|7371.4|7368.6|7371|7368.2|7371.5|7368.7|7371|7368.2|2
1624870740000|2021-06-28 08:59:00|7372.9|7370.1|7372.4|7369.6|7372.9|7370.1|7372|7369.2|15
1624870750000|2021-06-28 08:59:10|7372|7369.2|7373.9|7371.1|7374.9|7372.1|7372|7369.2|27
1624870760000|2021-06-28 08:59:20|7374|7371.2|7374.9|7372.1|7375|7372.2|7373.9|7371.1|22
1624870770000|2021-06-28 08:59:30|7375|7372.2|7374.9|7372.1|7375|7372.2|7374|7371.2|14
1624870780000|2021-06-28 08:59:40|7375|7372.2|7374.9|7372.1|7375|7372.2|7374.9|7372.1|30
1624870790000|2021-06-28 08:59:50|7375|7372.2|7374.9|7372.1|7375|7372.2|7374.9|7372.1|6
1624870800000|2021-06-28 09:00:00|7375.8|7373|7375.9|7373.1|7377.9|7375.1|7375|7372.2|77
1624870810000|2021-06-28 09:00:10|7375|7372.2|7375.9|7373.1|7375.9|7373.1|7374.9|7372.1|35
1624870820000|2021-06-28 09:00:20|7375|7372.2|7375.4|7372.6|7375.9|7373.1|7375|7372.2|12
1624870830000|2021-06-28 09:00:30|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|0
1624870840000|2021-06-28 09:00:40|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.8|7374|18
1624870850000|2021-06-28 09:00:50|7376.8|7374|7376.9|7374.1|7376.9|7374.1|7376.8|7374|24
1624870860000|2021-06-28 09:01:00|7376.8|7374|7375.9|7373.1|7376.9|7374.1|7375.9|7373.1|26
1624870870000|2021-06-28 09:01:10|7376|7373.2|7376.9|7374.1|7376.9|7374.1|7376|7373.2|7
1624870890000|2021-06-28 09:01:30|||||||||3
1624870900000|2021-06-28 09:01:40|7377.3|7374.5|7379|7376.2|7379.9|7377.1|7376.9|7374.1|73
1624870910000|2021-06-28 09:01:50|7378.9|7376.1|7377.9|7375.1|7379.4|7376.6|7377.9|7375.1|103
1624870920000|2021-06-28 09:02:00|||||||||5
1624870930000|2021-06-28 09:02:10|7378|7375.2|7377.9|7375.1|7378|7375.2|7377.9|7375.1|9
1624870940000|2021-06-28 09:02:20|7378.8|7376|7378.9|7376.1|7378.9|7376.1|7378.8|7376|6
1624870950000|2021-06-28 09:02:30|||||||||5
1624870960000|2021-06-28 09:02:40|7379.3|7376.5|7379.9|7377.1|7380.9|7378.1|7379.3|7376.5|62
1624870970000|2021-06-28 09:02:50|7380|7377.2|7379.9|7377.1|7380.8|7378|7379.9|7377.1|23
1624870980000|2021-06-28 09:03:00|7380|7377.2|7381.9|7379.1|7381.9|7379.1|7380|7377.2|21
1624870990000|2021-06-28 09:03:10|7381.4|7378.6|7380.9|7378.1|7381.4|7378.6|7379.9|7377.1|71
1624871000000|2021-06-28 09:03:20|7381|7378.2|7381.9|7379.1|7381.9|7379.1|7380.9|7378.1|35
1624871010000|2021-06-28 09:03:30|7381.4|7378.6|7380.9|7378.1|7381.6|7378.8|7380.9|7378.1|26
1624871020000|2021-06-28 09:03:40|7380.8|7378|7380.9|7378.1|7380.9|7378.1|7380.8|7378|7
1624871030000|2021-06-28 09:03:50|7380.8|7378|7380.9|7378.1|7380.9|7378.1|7380.8|7378|6
1624871040000|2021-06-28 09:04:00|7380.8|7378|7381.8|7379|7381.9|7379.1|7380.8|7378|12
1624871050000|2021-06-28 09:04:10|7381|7378.2|7381.4|7378.6|7381.5|7378.7|7380.9|7378.1|5
1624871060000|2021-06-28 09:04:20|7381.9|7379.1|7380.8|7378|7381.9|7379.1|7380|7377.2|49
1624871070000|2021-06-28 09:04:30|7380.6|7377.8|7380.9|7378.1|7381|7378.2|7380.3|7377.5|2
1624871080000|2021-06-28 09:04:40|7380.8|7378|7379.9|7377.1|7380.9|7378.1|7379.8|7377|18
1624871090000|2021-06-28 09:04:50|7379.5|7376.7|7378.9|7376.1|7379.9|7377.1|7378.9|7376.1|32
1624871100000|2021-06-28 09:05:00|7379|7376.2|7378.9|7376.1|7379.9|7377.1|7378.9|7376.1|27
1624871110000|2021-06-28 09:05:10|7380.6|7377.8|7380.9|7378.1|7380.9|7378.1|7379.9|7377.1|21
1624871120000|2021-06-28 09:05:20|7380.8|7378|7380.9|7378.1|7380.9|7378.1|7380.4|7377.6|9
1624871130000|2021-06-28 09:05:30|7380.8|7378|7380.9|7378.1|7380.9|7378.1|7380.8|7378|4
1624871140000|2021-06-28 09:05:40|7380.8|7378|7380.9|7378.1|7380.9|7378.1|7380.8|7378|1
1624871150000|2021-06-28 09:05:50|7380.5|7377.7|7380.9|7378.1|7380.9|7378.1|7380|7377.2|9
1624871170000|2021-06-28 09:06:10|7380.8|7378|7380.9|7378.1|7380.9|7378.1|7380.8|7378|6
1624871180000|2021-06-28 09:06:20|||||||||2
1624871190000|2021-06-28 09:06:30|7380.4|7377.6|7380|7377.2|7380.9|7378.1|7380|7377.2|3
1624871200000|2021-06-28 09:06:40|7379.9|7377.1|7378.9|7376.1|7379.9|7377.1|7378.9|7376.1|33
1624871210000|2021-06-28 09:06:50|7378|7375.2|7378.9|7376.1|7379|7376.2|7378|7375.2|24
1624871220000|2021-06-28 09:07:00|7378.4|7375.6|7378.9|7376.1|7379|7376.2|7378|7375.2|25
1624871230000|2021-06-28 09:07:10|7379|7376.2|7378.9|7376.1|7379|7376.2|7378.9|7376.1|1
1624871240000|2021-06-28 09:07:20|||||||||2
1624871250000|2021-06-28 09:07:30|7378.8|7376|7378.9|7376.1|7378.9|7376.1|7378.8|7376|8
1624871260000|2021-06-28 09:07:40|7378.8|7376|7379.4|7376.6|7379.8|7377|7378.8|7376|16
1624871270000|2021-06-28 09:07:50|7379|7376.2|7378.4|7375.6|7379.4|7376.6|7377.9|7375.1|5
1624871280000|2021-06-28 09:08:00|7378|7375.2|7378.9|7376.1|7378.9|7376.1|7377.9|7375.1|7
1624871290000|2021-06-28 09:08:10|7379|7376.2|7378.9|7376.1|7379.9|7377.1|7378.9|7376.1|6
1624871300000|2021-06-28 09:08:20|7379.9|7377.1|7380.9|7378.1|7380.9|7378.1|7379.4|7376.6|5
1624871310000|2021-06-28 09:08:30|7380|7377.2|7380.9|7378.1|7380.9|7378.1|7380|7377.2|17
1624871320000|2021-06-28 09:08:40|7381|7378.2|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|27
1624871330000|2021-06-28 09:08:50|7381.8|7379|7381.9|7379.1|7381.9|7379.1|7381.8|7379|3
1624871340000|2021-06-28 09:09:00|7381.5|7378.7|7381.9|7379.1|7382.9|7380.1|7381|7378.2|28
1624871350000|2021-06-28 09:09:10|7382.3|7379.5|7381.9|7379.1|7382.3|7379.5|7381.4|7378.6|21
1624871360000|2021-06-28 09:09:20|||||||||1
1624871370000|2021-06-28 09:09:30|7381.8|7379|7381.8|7379|7381.9|7379.1|7381.4|7378.6|6
1624871380000|2021-06-28 09:09:40|7381.9|7379.1|7382.9|7380.1|7382.9|7380.1|7381.9|7379.1|5
1624871390000|2021-06-28 09:09:50|7382.8|7380|7383.9|7381.1|7383.9|7381.1|7382.4|7379.6|61
1624871400000|2021-06-28 09:10:00|7383.5|7380.7|7382.3|7379.5|7383.8|7381|7382.3|7379.5|16
1624871410000|2021-06-28 09:10:10|7382.8|7380|7382.9|7380.1|7382.9|7380.1|7382.8|7380|2
1624871420000|2021-06-28 09:10:20|7383|7380.2|7383|7380.2|7383|7380.2|7382.9|7380.1|2
1624871430000|2021-06-28 09:10:30|7383.8|7381|7382.9|7380.1|7383.8|7381|7382.9|7380.1|9
1624871440000|2021-06-28 09:10:40|7381.9|7379.1|7381.9|7379.1|7382|7379.2|7381.9|7379.1|14
1624871450000|2021-06-28 09:10:50|7382.3|7379.5|7382.9|7380.1|7382.9|7380.1|7382.3|7379.5|5
1624871460000|2021-06-28 09:11:00|7382.8|7380|7382.9|7380.1|7382.9|7380.1|7382.8|7380|2
1624871470000|2021-06-28 09:11:10|7383|7380.2|7382.9|7380.1|7383|7380.2|7382.9|7380.1|0
1624871480000|2021-06-28 09:11:20|7383.6|7380.8|7384.9|7382.1|7384.9|7382.1|7383.6|7380.8|24
1624871490000|2021-06-28 09:11:30|7384.8|7382|7384.8|7382|7384.9|7382.1|7384.3|7381.5|49
1624871500000|2021-06-28 09:11:40|7384.9|7382.1|7386.8|7384|7386.8|7384|7384.9|7382.1|41
1624871510000|2021-06-28 09:11:50|||||||||28
1624871520000|2021-06-28 09:12:00|7386.9|7384.1|7386.8|7384|7386.9|7384.1|7385.8|7383|40
1624871530000|2021-06-28 09:12:10|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.8|7384|52
1624871540000|2021-06-28 09:12:20|7387.3|7384.5|7387.9|7385.1|7388.8|7386|7387.3|7384.5|95
1624871550000|2021-06-28 09:12:30|7386.9|7384.1|7386.9|7384.1|7387.8|7385|7386.8|7384|30
1624871560000|2021-06-28 09:12:40|||||||||6
1624871570000|2021-06-28 09:12:50|7386|7383.2|7386.9|7384.1|7386.9|7384.1|7385.7|7382.9|36
1624871580000|2021-06-28 09:13:00|7386.7|7383.9|7387.7|7384.9|7387.7|7384.9|7385.9|7383.1|22
1624871590000|2021-06-28 09:13:10|7387|7384.2|7387.2|7384.4|7387.7|7384.9|7387|7384.2|26
1624871600000|2021-06-28 09:13:20|7386.7|7383.9|7387.2|7384.4|7387.7|7384.9|7386.7|7383.9|24
1624871610000|2021-06-28 09:13:30|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|1
1624871620000|2021-06-28 09:13:40|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|4
1624871630000|2021-06-28 09:13:50|7388|7385.2|7387.9|7385.1|7389.7|7386.9|7387|7384.2|34
1624871640000|2021-06-28 09:14:00|7387.7|7384.9|7387.9|7385.1|7388.2|7385.4|7387.7|7384.9|18
1624871650000|2021-06-28 09:14:10|7388.2|7385.4|7387.7|7384.9|7388.7|7385.9|7387.7|7384.9|16
1624871660000|2021-06-28 09:14:20|7387.9|7385.1|7389.9|7387.1|7389.9|7387.1|7387.7|7384.9|10
1624871670000|2021-06-28 09:14:30|7390|7387.2|7390.9|7388.1|7390.9|7388.1|7390|7387.2|39
1624871680000|2021-06-28 09:14:40|7390.7|7387.9|7390.7|7387.9|7390.9|7388.1|7390|7387.2|14
1624871690000|2021-06-28 09:14:50|7390.9|7388.1|7391.9|7389.1|7391.9|7389.1|7389.9|7387.1|42
1624871700000|2021-06-28 09:15:00|7391.7|7388.9|7390.9|7388.1|7391.7|7388.9|7390.7|7387.9|26
1624871710000|2021-06-28 09:15:10|7390.7|7387.9|7390.9|7388.1|7390.9|7388.1|7390.7|7387.9|9
1624871720000|2021-06-28 09:15:20|||||||||8
1624871730000|2021-06-28 09:15:30|||||||||5
1624871740000|2021-06-28 09:15:40|||||||||3
1624871750000|2021-06-28 09:15:50|||||||||16
1624871760000|2021-06-28 09:16:00|||||||||2
1624871770000|2021-06-28 09:16:10|7390.1|7387.3|7389.9|7387.1|7390.1|7387.3|7389.9|7387.1|23
1624871780000|2021-06-28 09:16:20|7390.2|7387.4|7389.9|7387.1|7390.2|7387.4|7389.9|7387.1|36
1624871790000|2021-06-28 09:16:30|||||||||6
1624871800000|2021-06-28 09:16:40|7390.7|7387.9|7389.9|7387.1|7390.9|7388.1|7389.9|7387.1|14
1624871810000|2021-06-28 09:16:50|7390|7387.2|7390.9|7388.1|7390.9|7388.1|7390|7387.2|6
1624871820000|2021-06-28 09:17:00|7391.7|7388.9|7391.9|7389.1|7391.9|7389.1|7391|7388.2|26
1624871830000|2021-06-28 09:17:10|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|18
1624871840000|2021-06-28 09:17:20|||||||||1
1624871850000|2021-06-28 09:17:30|7390.7|7387.9|7390.9|7388.1|7390.9|7388.1|7390.7|7387.9|1
1624871870000|2021-06-28 09:17:50|||||||||8
1624871880000|2021-06-28 09:18:00|7390.7|7387.9|7389.9|7387.1|7390.9|7388.1|7389.9|7387.1|14
1624871890000|2021-06-28 09:18:10|7390|7387.2|7389.9|7387.1|7390.4|7387.6|7389.9|7387.1|10
1624871900000|2021-06-28 09:18:20|7390|7387.2|7389.9|7387.1|7390.7|7387.9|7389.9|7387.1|7
1624871910000|2021-06-28 09:18:30|||||||||3
1624871920000|2021-06-28 09:18:40|7389.1|7386.3|7389.5|7386.7|7389.9|7387.1|7389|7386.2|12
1624871930000|2021-06-28 09:18:50|7388.4|7385.6|7388.9|7386.1|7388.9|7386.1|7388|7385.2|27
1624871940000|2021-06-28 09:19:00|7388.5|7385.7|7389|7386.2|7389.9|7387.1|7388.4|7385.6|36
1624871950000|2021-06-28 09:19:10|7388.9|7386.1|7388.5|7385.7|7389|7386.2|7388|7385.2|17
1624871960000|2021-06-28 09:19:20|7388|7385.2|7388.5|7385.7|7388.9|7386.1|7387.9|7385.1|7
1624871970000|2021-06-28 09:19:30|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388|7385.2|11
1624871980000|2021-06-28 09:19:40|||||||||1
1624871990000|2021-06-28 09:19:50|7389.2|7386.4|7389.7|7386.9|7389.9|7387.1|7388.9|7386.1|45
1624872000000|2021-06-28 09:20:00|7389.9|7387.1|7390.4|7387.6|7391|7388.2|7389.7|7386.9|54
1624872010000|2021-06-28 09:20:10|7390.9|7388.1|7389.9|7387.1|7390.9|7388.1|7389.9|7387.1|17
1624872020000|2021-06-28 09:20:20|||||||||2
1624872030000|2021-06-28 09:20:30|7389.7|7386.9|7387.9|7385.1|7389.9|7387.1|7387.7|7384.9|25
1624872040000|2021-06-28 09:20:40|7388.2|7385.4|7388.7|7385.9|7388.9|7386.1|7387.9|7385.1|14
1624872050000|2021-06-28 09:20:50|7388.9|7386.1|7388.7|7385.9|7388.9|7386.1|7387.7|7384.9|5
1624872060000|2021-06-28 09:21:00|7388.2|7385.4|7388.7|7385.9|7388.7|7385.9|7387.9|7385.1|15
1624872070000|2021-06-28 09:21:10|7388.4|7385.6|7388.7|7385.9|7388.7|7385.9|7387.9|7385.1|6
1624872080000|2021-06-28 09:21:20|7388|7385.2|7388.2|7385.4|7388.2|7385.4|7387.9|7385.1|2
1624872090000|2021-06-28 09:21:30|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|1
1624872100000|2021-06-28 09:21:40|7388.2|7385.4|7388.2|7385.4|7388.7|7385.9|7387.9|7385.1|3
1624872110000|2021-06-28 09:21:50|7388.7|7385.9|7388.9|7386.1|7388.9|7386.1|7388.5|7385.7|5
1624872120000|2021-06-28 09:22:00|7387.9|7385.1|7388.7|7385.9|7388.9|7386.1|7387.9|7385.1|10
1624872130000|2021-06-28 09:22:10|7388.9|7386.1|7388.9|7386.1|7389.7|7386.9|7388.9|7386.1|15
1624872140000|2021-06-28 09:22:20|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|1
1624872150000|2021-06-28 09:22:30|7388.9|7386.1|7391.7|7388.9|7391.9|7389.1|7388.9|7386.1|42
1624872160000|2021-06-28 09:22:40|7391.6|7388.8|7391.7|7388.9|7391.9|7389.1|7390.9|7388.1|13
1624872170000|2021-06-28 09:22:50|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|4
1624872180000|2021-06-28 09:23:00|7391.7|7388.9|7391.9|7389.1|7391.9|7389.1|7391.7|7388.9|2
1624872190000|2021-06-28 09:23:10|7391.7|7388.9|7391.9|7389.1|7391.9|7389.1|7391.7|7388.9|3
1624872200000|2021-06-28 09:23:20|7391.7|7388.9|7390.9|7388.1|7391.7|7388.9|7390.7|7387.9|38
1624872210000|2021-06-28 09:23:30|7390.7|7387.9|7390.9|7388.1|7390.9|7388.1|7390.7|7387.9|3
1624872220000|2021-06-28 09:23:40|7390.7|7387.9|7389.9|7387.1|7390.9|7388.1|7389.7|7386.9|4
1624872230000|2021-06-28 09:23:50|7389.7|7386.9|7389.7|7386.9|7389.9|7387.1|7389.7|7386.9|2
1624872240000|2021-06-28 09:24:00|7389.9|7387.1|7389.7|7386.9|7389.9|7387.1|7389.7|7386.9|3
1624872250000|2021-06-28 09:24:10|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.7|7386.9|3
1624872260000|2021-06-28 09:24:20|7389.7|7386.9|7390.9|7388.1|7390.9|7388.1|7389.7|7386.9|6
1624872270000|2021-06-28 09:24:30|7390.7|7387.9|7389.9|7387.1|7390.7|7387.9|7389.9|7387.1|11
1624872280000|2021-06-28 09:24:40|7389.7|7386.9|7389.9|7387.1|7389.9|7387.1|7389.7|7386.9|15
1624872290000|2021-06-28 09:24:50|||||||||3
1624872300000|2021-06-28 09:25:00|7389.7|7386.9|7389.9|7387.1|7389.9|7387.1|7389.7|7386.9|1
1624872310000|2021-06-28 09:25:10|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|1
1624872320000|2021-06-28 09:25:20|7389.9|7387.1|7388.9|7386.1|7389.9|7387.1|7388.7|7385.9|4
1624872330000|2021-06-28 09:25:30|7388.7|7385.9|7388.9|7386.1|7388.9|7386.1|7388.7|7385.9|1
1624872340000|2021-06-28 09:25:40|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7386.9|7384.1|31
1624872350000|2021-06-28 09:25:50|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|1
1624872360000|2021-06-28 09:26:00|7387|7384.2|7387.9|7385.1|7387.9|7385.1|7386.4|7383.6|8
1624872370000|2021-06-28 09:26:10|||||||||3
1624872380000|2021-06-28 09:26:20|7388|7385.2|7387.9|7385.1|7388|7385.2|7387.9|7385.1|2
1624872390000|2021-06-28 09:26:30|||||||||9
1624872400000|2021-06-28 09:26:40|7387.7|7384.9|7387.5|7384.7|7387.9|7385.1|7386.9|7384.1|33
1624872410000|2021-06-28 09:26:50|7387.9|7385.1|7386.9|7384.1|7387.9|7385.1|7386.9|7384.1|1
1624872420000|2021-06-28 09:27:00|7387.2|7384.4|7387.9|7385.1|7388|7385.2|7387|7384.2|15
1624872430000|2021-06-28 09:27:10|7388|7385.2|7387.9|7385.1|7388|7385.2|7387.9|7385.1|1
1624872440000|2021-06-28 09:27:20|7388|7385.2|7387.9|7385.1|7388|7385.2|7387.9|7385.1|4
1624872450000|2021-06-28 09:27:30|7388|7385.2|7387.9|7385.1|7388.7|7385.9|7387.9|7385.1|23
1624872460000|2021-06-28 09:27:40|||||||||1
1624872470000|2021-06-28 09:27:50|7387.7|7384.9|7386.9|7384.1|7387.9|7385.1|7386.9|7384.1|10
1624872480000|2021-06-28 09:28:00|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|7
1624872490000|2021-06-28 09:28:10|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.7|7384.9|8
1624872500000|2021-06-28 09:28:20|||||||||19
1624872510000|2021-06-28 09:28:30|7388.2|7385.4|7390.9|7388.1|7390.9|7388.1|7387.9|7385.1|6
1624872520000|2021-06-28 09:28:40|7390.4|7387.6|7391.9|7389.1|7391.9|7389.1|7389.9|7387.1|29
1624872530000|2021-06-28 09:28:50|7391.7|7388.9|7391.9|7389.1|7391.9|7389.1|7391.7|7388.9|22
1624872540000|2021-06-28 09:29:00|7391.1|7388.3|7393.9|7391.1|7393.9|7391.1|7391.1|7388.3|94
1624872550000|2021-06-28 09:29:10|7394|7391.2|7394.7|7391.9|7394.7|7391.9|7393.7|7390.9|29
1624872560000|2021-06-28 09:29:20|7393.2|7390.4|7391.9|7389.1|7393.2|7390.4|7391.9|7389.1|62
1624872570000|2021-06-28 09:29:30|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|15
1624872580000|2021-06-28 09:29:40|||||||||2
1624872590000|2021-06-28 09:29:50|7391|7388.2|7391.7|7388.9|7391.7|7388.9|7390.9|7388.1|10
1624872600000|2021-06-28 09:30:00|7391.4|7388.6|7391.9|7389.1|7391.9|7389.1|7390.9|7388.1|18
1624872610000|2021-06-28 09:30:10|7391.8|7389|7392.8|7390|7392.8|7390|7391.8|7389|25
1624872620000|2021-06-28 09:30:20|7392.3|7389.5|7391.8|7389|7392.3|7389.5|7391.8|7389|8
1624872630000|2021-06-28 09:30:30|7391.7|7388.9|7390.8|7388|7391.7|7388.9|7390.8|7388|22
1624872640000|2021-06-28 09:30:40|7390.5|7387.7|7390.8|7388|7390.8|7388|7389.8|7387|35
1624872650000|2021-06-28 09:30:50|7391|7388.2|7389.8|7387|7391|7388.2|7389.8|7387|5
1624872660000|2021-06-28 09:31:00|7390|7387.2|7389.8|7387|7390|7387.2|7389.8|7387|3
1624872670000|2021-06-28 09:31:10|7390|7387.2|7389.8|7387|7390.3|7387.5|7389.8|7387|2
1624872680000|2021-06-28 09:31:20|7389.7|7386.9|7389|7386.2|7389.7|7386.9|7388.8|7386|71
1624872690000|2021-06-28 09:31:30|7389.7|7386.9|7389.3|7386.5|7389.7|7386.9|7388.8|7386|11
1624872700000|2021-06-28 09:31:40|7389.8|7387|7390.8|7388|7391|7388.2|7389.8|7387|36
1624872710000|2021-06-28 09:31:50|7391|7388.2|7391.8|7389|7391.8|7389|7390.8|7388|8
1624872720000|2021-06-28 09:32:00|7391.5|7388.7|7391.8|7389|7392.7|7389.9|7391.2|7388.4|4
1624872730000|2021-06-28 09:32:10|7392.6|7389.8|7393.8|7391|7393.8|7391|7392.6|7389.8|13
1624872740000|2021-06-28 09:32:20|7393.7|7390.9|7393.8|7391|7393.8|7391|7392.8|7390|19
1624872750000|2021-06-28 09:32:30|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7394|7391.2|18
1624872760000|2021-06-28 09:32:40|7394.6|7391.8|7393.8|7391|7394.6|7391.8|7393.8|7391|22
1624872770000|2021-06-28 09:32:50|7394.7|7391.9|7393.8|7391|7394.7|7391.9|7393.7|7390.9|14
1624872780000|2021-06-28 09:33:00|7394.2|7391.4|7394.8|7392|7394.8|7392|7393.8|7391|7
1624872790000|2021-06-28 09:33:10|7394.7|7391.9|7394.7|7391.9|7394.8|7392|7394.7|7391.9|5
1624872800000|2021-06-28 09:33:20|7393.8|7391|7392.7|7389.9|7393.8|7391|7392.7|7389.9|17
1624872810000|2021-06-28 09:33:30|7392.8|7390|7392.8|7390|7392.8|7390|7392.8|7390|2
1624872820000|2021-06-28 09:33:40|7392.5|7389.7|7392.2|7389.4|7392.7|7389.9|7391.8|7389|31
1624872830000|2021-06-28 09:33:50|7392.7|7389.9|7391.8|7389|7392.7|7389.9|7391.7|7388.9|1
1624872840000|2021-06-28 09:34:00|7392.7|7389.9|7392.8|7390|7392.8|7390|7392.7|7389.9|11
1624872850000|2021-06-28 09:34:10|7392.7|7389.9|7391.7|7388.9|7392.8|7390|7391.7|7388.9|10
1624872860000|2021-06-28 09:34:20|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|0
1624872870000|2021-06-28 09:34:30|7391.7|7388.9|7391.7|7388.9|7391.8|7389|7391.7|7388.9|1
1624872880000|2021-06-28 09:34:40|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|0
1624872890000|2021-06-28 09:34:50|7391.7|7388.9|7391.7|7388.9|7391.8|7389|7391.7|7388.9|1
1624872900000|2021-06-28 09:35:00|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|4
1624872910000|2021-06-28 09:35:10|7391.7|7388.9|7390.8|7388|7391.8|7389|7389.8|7387|39
1624872920000|2021-06-28 09:35:20|7390.7|7387.9|7390.8|7388|7390.8|7388|7390.7|7387.9|3
1624872930000|2021-06-28 09:35:30|7390.7|7387.9|7390.7|7387.9|7390.8|7388|7389.7|7386.9|15
1624872940000|2021-06-28 09:35:40|7390.2|7387.4|7390.7|7387.9|7390.8|7388|7389.8|7387|5
1624872950000|2021-06-28 09:35:50|7390.6|7387.8|7388.8|7386|7390.6|7387.8|7388.7|7385.9|20
1624872960000|2021-06-28 09:36:00|7389.6|7386.8|7389.8|7387|7389.8|7387|7389.3|7386.5|10
1624872970000|2021-06-28 09:36:10|7389.7|7386.9|7389.2|7386.4|7389.7|7386.9|7388.8|7386|5
1624872980000|2021-06-28 09:36:20|7389.7|7386.9|7389.8|7387|7389.8|7387|7388.8|7386|2
1624872990000|2021-06-28 09:36:30|7389.7|7386.9|7390.8|7388|7390.8|7388|7389.7|7386.9|6
1624873000000|2021-06-28 09:36:40|7390.7|7387.9|7390.7|7387.9|7390.8|7388|7390.7|7387.9|7
1624873010000|2021-06-28 09:36:50|7390.8|7388|7390.7|7387.9|7390.8|7388|7390.7|7387.9|2
1624873020000|2021-06-28 09:37:00|7390.8|7388|7389.8|7387|7390.8|7388|7389.8|7387|9
1624873030000|2021-06-28 09:37:10|7390.2|7387.4|7389.8|7387|7390.6|7387.8|7389.8|7387|3
1624873040000|2021-06-28 09:37:20|7389.7|7386.9|7389.8|7387|7389.8|7387|7389.7|7386.9|0
1624873060000|2021-06-28 09:37:40|7390|7387.2|7390.8|7388|7391.7|7388.9|7389.8|7387|43
1624873070000|2021-06-28 09:37:50|7390.7|7387.9|7390.7|7387.9|7390.8|7388|7390.7|7387.9|3
1624873080000|2021-06-28 09:38:00|7390.8|7388|7390.8|7388|7391.6|7388.8|7390.8|7388|8
1624873090000|2021-06-28 09:38:10|7390.7|7387.9|7391.2|7388.4|7391.3|7388.5|7390.7|7387.9|3
1624873100000|2021-06-28 09:38:20|7390.8|7388|7391.2|7388.4|7391.7|7388.9|7390.8|7388|1
1624873110000|2021-06-28 09:38:30|7391.7|7388.9|7391.8|7389|7391.8|7389|7391.7|7388.9|1
1624873120000|2021-06-28 09:38:40|7392|7389.2|7392.7|7389.9|7392.7|7389.9|7391.8|7389|3
1624873130000|2021-06-28 09:38:50|7392|7389.2|7391.8|7389|7392.2|7389.4|7391.8|7389|2
1624873140000|2021-06-28 09:39:00|7392.3|7389.5|7392|7389.2|7392.8|7390|7391.8|7389|8
1624873150000|2021-06-28 09:39:10|7391.8|7389|7392.8|7390|7392.8|7390|7391.8|7389|2
1624873160000|2021-06-28 09:39:20|7392.7|7389.9|7392.8|7390|7392.8|7390|7392.7|7389.9|10
1624873170000|2021-06-28 09:39:30|7392.7|7389.9|7391.3|7388.5|7392.7|7389.9|7390.8|7388|18
1624873180000|2021-06-28 09:39:40|7391|7388.2|7391.3|7388.5|7391.7|7388.9|7390.8|7388|16
1624873190000|2021-06-28 09:39:50|7391.7|7388.9|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|25
1624873200000|2021-06-28 09:40:00|7392.8|7390|7393.3|7390.5|7393.7|7390.9|7392.7|7389.9|32
1624873210000|2021-06-28 09:40:10|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7392.8|7390|15
1624873220000|2021-06-28 09:40:20|7394|7391.2|7393.7|7390.9|7394|7391.2|7393.7|7390.9|14
1624873230000|2021-06-28 09:40:30|7393.8|7391|7394.8|7392|7394.8|7392|7393.7|7390.9|12
1624873240000|2021-06-28 09:40:40|7394.7|7391.9|7394.8|7392|7395.7|7392.9|7394.7|7391.9|37
1624873250000|2021-06-28 09:40:50|7395.7|7392.9|7395.8|7393|7397.7|7394.9|7395.7|7392.9|69
1624873260000|2021-06-28 09:41:00|7395.7|7392.9|7397.7|7394.9|7397.8|7395|7395.7|7392.9|55
1624873270000|2021-06-28 09:41:10|7397.8|7395|7395.8|7393|7397.8|7395|7395.8|7393|22
1624873280000|2021-06-28 09:41:20|7396.2|7393.4|7395.8|7393|7396.2|7393.4|7395.7|7392.9|15
1624873290000|2021-06-28 09:41:30|7395.7|7392.9|7394.8|7392|7395.7|7392.9|7394.7|7391.9|7
1624873300000|2021-06-28 09:41:40|7395|7392.2|7396.7|7393.9|7396.8|7394|7395|7392.2|28
1624873310000|2021-06-28 09:41:50|7396.3|7393.5|7396.3|7393.5|7396.7|7393.9|7395.8|7393|3
1624873320000|2021-06-28 09:42:00|7396.2|7393.4|7396.8|7394|7396.8|7394|7396.2|7393.4|1
1624873330000|2021-06-28 09:42:10|7397|7394.2|7396.8|7394|7397|7394.2|7396.7|7393.9|6
1624873340000|2021-06-28 09:42:20|7397.2|7394.4|7396.8|7394|7397.8|7395|7396.8|7394|50
1624873350000|2021-06-28 09:42:30|7397|7394.2|7396.8|7394|7397|7394.2|7396.8|7394|2
1624873360000|2021-06-28 09:42:40|||||||||4
1624873370000|2021-06-28 09:42:50|7396.7|7393.9|7395.8|7393|7396.8|7394|7395.8|7393|10
1624873380000|2021-06-28 09:43:00|7396.2|7393.4|7395.8|7393|7396.7|7393.9|7395.8|7393|9
1624873390000|2021-06-28 09:43:10|||||||||4
1624873400000|2021-06-28 09:43:20|||||||||4
1624873410000|2021-06-28 09:43:30|7395.2|7392.4|7394.8|7392|7395.7|7392.9|7394.8|7392|40
1624873420000|2021-06-28 09:43:40|7394.7|7391.9|7394.8|7392|7394.8|7392|7394.7|7391.9|0
1624873430000|2021-06-28 09:43:50|7395.8|7393|7395.8|7393|7396.7|7393.9|7395.8|7393|14
1624873440000|2021-06-28 09:44:00|7396.8|7394|7398.8|7396|7399.8|7397|7396.8|7394|69
1624873450000|2021-06-28 09:44:10|7399|7396.2|7399.2|7396.4|7399.8|7397|7398.8|7396|25
1624873460000|2021-06-28 09:44:20|7398.8|7396|7399.7|7396.9|7399.7|7396.9|7398.8|7396|36
1624873470000|2021-06-28 09:44:30|7399.3|7396.5|7398.7|7395.9|7399.7|7396.9|7398.2|7395.4|64
1624873480000|2021-06-28 09:44:40|7398.8|7396|7399|7396.2|7399.6|7396.8|7398.8|7396|23
1624873490000|2021-06-28 09:44:50|7399.7|7396.9|7399.3|7396.5|7399.7|7396.9|7399|7396.2|11
1624873500000|2021-06-28 09:45:00|7399|7396.2|7398.7|7395.9|7399.3|7396.5|7398.7|7395.9|8
1624873510000|2021-06-28 09:45:10|||||||||2
1624873520000|2021-06-28 09:45:20|7398.8|7396|7398.7|7395.9|7398.8|7396|7398.7|7395.9|9
1624873530000|2021-06-28 09:45:30|7398.8|7396|7398.8|7396|7398.8|7396|7398.7|7395.9|4
1624873540000|2021-06-28 09:45:40|7398.7|7395.9|7397.7|7394.9|7398.8|7396|7396.8|7394|73
1624873550000|2021-06-28 09:45:50|7397.6|7394.8|7397.7|7394.9|7397.7|7394.9|7396.8|7394|19
1624873560000|2021-06-28 09:46:00|7397.3|7394.5|7397.8|7395|7398.1|7395.3|7396.8|7394|36
1624873570000|2021-06-28 09:46:10|7398|7395.2|7397.8|7395|7398|7395.2|7397.8|7395|4
1624873580000|2021-06-28 09:46:20|7397.7|7394.9|7397.7|7394.9|7397.8|7395|7397.7|7394.9|2
1624873590000|2021-06-28 09:46:30|7397.8|7395|7397.8|7395|7397.8|7395|7397.8|7395|0
1624873600000|2021-06-28 09:46:40|7397.7|7394.9|7396.8|7394|7397.8|7395|7396.8|7394|7
1624873610000|2021-06-28 09:46:50|7396.7|7393.9|7395.8|7393|7396.7|7393.9|7395.7|7392.9|45
1624873620000|2021-06-28 09:47:00|7395.7|7392.9|7395.8|7393|7396.8|7394|7395.7|7392.9|5
1624873630000|2021-06-28 09:47:10|7396|7393.2|7395.8|7393|7396.6|7393.8|7395.7|7392.9|9
1624873640000|2021-06-28 09:47:20|7395.7|7392.9|7395.8|7393|7395.8|7393|7395.7|7392.9|1
1624873650000|2021-06-28 09:47:30|7395.7|7392.9|7394.8|7392|7395.7|7392.9|7394.8|7392|10
1624873660000|2021-06-28 09:47:40|7395.7|7392.9|7395.8|7393|7395.8|7393|7394.8|7392|17
1624873680000|2021-06-28 09:48:00|7395.7|7392.9|7395.8|7393|7395.8|7393|7395.7|7392.9|11
1624873690000|2021-06-28 09:48:10|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7394.8|7392|12
1624873700000|2021-06-28 09:48:20|7394.8|7392|7395.8|7393|7395.8|7393|7394.8|7392|2
1624873710000|2021-06-28 09:48:30|7395.7|7392.9|7395.8|7393|7395.8|7393|7395.7|7392.9|0
1624873720000|2021-06-28 09:48:40|7395.7|7392.9|7393.9|7391.1|7395.7|7392.9|7393.9|7391.1|13
1624873730000|2021-06-28 09:48:50|7394.7|7391.9|7394.8|7392|7394.8|7392|7393.8|7391|13
1624873740000|2021-06-28 09:49:00|7394.9|7392.1|7394.8|7392|7395.2|7392.4|7394.7|7391.9|16
1624873750000|2021-06-28 09:49:10|||||||||5
1624873760000|2021-06-28 09:49:20|7395.7|7392.9|7394.8|7392|7395.8|7393|7394.8|7392|22
1624873770000|2021-06-28 09:49:30|7395.2|7392.4|7394.8|7392|7395.3|7392.5|7394.8|7392|1
1624873780000|2021-06-28 09:49:40|7395.3|7392.5|7395.2|7392.4|7395.7|7392.9|7394.9|7392.1|2
1624873790000|2021-06-28 09:49:50|7395.5|7392.7|7393.9|7391.1|7395.7|7392.9|7393.9|7391.1|55
1624873800000|2021-06-28 09:50:00|7394.3|7391.5|7393.8|7391|7394.3|7391.5|7393.8|7391|3
1624873810000|2021-06-28 09:50:10|7393.9|7391.1|7393.8|7391|7393.9|7391.1|7393.8|7391|4
1624873820000|2021-06-28 09:50:20|||||||||2
1624873830000|2021-06-28 09:50:30|||||||||1
1624873840000|2021-06-28 09:50:40|7394.2|7391.4|7393.8|7391|7394.7|7391.9|7393.8|7391|11
1624873860000|2021-06-28 09:51:00|7393.9|7391.1|7394.8|7392|7394.8|7392|7393.9|7391.1|10
1624873870000|2021-06-28 09:51:10|||||||||3
1624873880000|2021-06-28 09:51:20|7395.8|7393|7395.8|7393|7395.8|7393|7395.7|7392.9|12
1624873900000|2021-06-28 09:51:40|7396.2|7393.4|7395.9|7393.1|7396.7|7393.9|7395.9|7393.1|26
1624873910000|2021-06-28 09:51:50|7396.7|7393.9|7396.9|7394.1|7397.8|7395|7395.8|7393|39
1624873920000|2021-06-28 09:52:00|7397.7|7394.9|7396.8|7394|7397.7|7394.9|7395.9|7393.1|27
1624873930000|2021-06-28 09:52:10|7396.7|7393.9|7396.2|7393.4|7396.8|7394|7395.8|7393|31
1624873940000|2021-06-28 09:52:20|7395.8|7393|7395.8|7393|7396.2|7393.4|7395.8|7393|3
1624873950000|2021-06-28 09:52:30|7395.7|7392.9|7395.8|7393|7395.8|7393|7395.7|7392.9|27
1624873960000|2021-06-28 09:52:40|7395.9|7393.1|7395.8|7393|7395.9|7393.1|7395.8|7393|3
1624873970000|2021-06-28 09:52:50|7395.9|7393.1|7396.3|7393.5|7396.8|7394|7395.8|7393|12
1624873980000|2021-06-28 09:53:00|7396.7|7393.9|7396.8|7394|7396.8|7394|7396.7|7393.9|15
1624873990000|2021-06-28 09:53:10|7396.9|7394.1|7396.8|7394|7397.7|7394.9|7396.8|7394|11
1624874000000|2021-06-28 09:53:20|7396.7|7393.9|7396.8|7394|7396.8|7394|7396.7|7393.9|2
1624874010000|2021-06-28 09:53:30|7396.7|7393.9|7395.8|7393|7396.8|7394|7395.8|7393|2
1624874020000|2021-06-28 09:53:40|7396.3|7393.5|7396.8|7394|7396.8|7394|7396.3|7393.5|0
1624874030000|2021-06-28 09:53:50|7396.7|7393.9|7396.8|7394|7396.9|7394.1|7396.7|7393.9|1
1624874040000|2021-06-28 09:54:00|7396.7|7393.9|7396.8|7394|7396.8|7394|7396.7|7393.9|4
1624874050000|2021-06-28 09:54:10|7397.3|7394.5|7396.8|7394|7397.7|7394.9|7396.8|7394|8
1624874060000|2021-06-28 09:54:20|7397.2|7394.4|7396.8|7394|7397.3|7394.5|7396.8|7394|0
1624874070000|2021-06-28 09:54:30|7397.3|7394.5|7398.7|7395.9|7398.7|7395.9|7396.8|7394|27
1624874080000|2021-06-28 09:54:40|7397.9|7395.1|7398.8|7396|7398.8|7396|7397.8|7395|10
1624874090000|2021-06-28 09:54:50|7398.7|7395.9|7397.8|7395|7398.7|7395.9|7397.8|7395|11
1624874100000|2021-06-28 09:55:00|7397.9|7395.1|7398.8|7396|7398.8|7396|7397.8|7395|11
1624874110000|2021-06-28 09:55:10|7398.4|7395.6|7398.3|7395.5|7398.4|7395.6|7397.8|7395|5
1624874120000|2021-06-28 09:55:20|7397.9|7395.1|7397.9|7395.1|7398.3|7395.5|7397.9|7395.1|7
1624874130000|2021-06-28 09:55:30|7398.3|7395.5|7398.3|7395.5|7398.8|7396|7397.9|7395.1|12
1624874140000|2021-06-28 09:55:40|7398|7395.2|7395.8|7393|7398|7395.2|7395.3|7392.5|89
1624874150000|2021-06-28 09:55:50|7397.8|7395|7396.8|7394|7397.8|7395|7396.8|7394|52
1624874160000|2021-06-28 09:56:00|7396.9|7394.1|7397.8|7395|7398.8|7396|7396.8|7394|52
1624874170000|2021-06-28 09:56:10|7397.9|7395.1|7397.8|7395|7398.8|7396|7396.8|7394|48
1624874180000|2021-06-28 09:56:20|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|8
1624874190000|2021-06-28 09:56:30|7396.9|7394.1|7395.8|7393|7396.9|7394.1|7395.3|7392.5|10
1624874200000|2021-06-28 09:56:40|7395.3|7392.5|7396.8|7394|7396.8|7394|7395.3|7392.5|5
1624874210000|2021-06-28 09:56:50|||||||||4
1624874220000|2021-06-28 09:57:00|7396.7|7393.9|7395.8|7393|7396.7|7393.9|7395.8|7393|9
1624874230000|2021-06-28 09:57:10|7395.9|7393.1|7395.8|7393|7396.7|7393.9|7395.8|7393|7
1624874240000|2021-06-28 09:57:20|||||||||1
1624874250000|2021-06-28 09:57:30|7395.7|7392.9|7395.8|7393|7395.8|7393|7395.7|7392.9|13
1624874260000|2021-06-28 09:57:40|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|2
1624874270000|2021-06-28 09:57:50|7395.3|7392.5|7394.8|7392|7395.7|7392.9|7394.7|7391.9|41
1624874280000|2021-06-28 09:58:00|7395.7|7392.9|7395.8|7393|7396.7|7393.9|7395.7|7392.9|16
1624874290000|2021-06-28 09:58:10|7395.9|7393.1|7396.7|7393.9|7396.8|7394|7395.8|7393|9
1624874300000|2021-06-28 09:58:20|7396.8|7394|7396.8|7394|7396.8|7394|7396.7|7393.9|0
1624874310000|2021-06-28 09:58:30|7396.7|7393.9|7396.8|7394|7396.8|7394|7396.7|7393.9|0
1624874320000|2021-06-28 09:58:40|7396.7|7393.9|7396.8|7394|7396.8|7394|7396.7|7393.9|7
1624874340000|2021-06-28 09:59:00|||||||||2
1624874350000|2021-06-28 09:59:10|7397.8|7395|7397.8|7395|7398.5|7395.7|7397.8|7395|15
1624874360000|2021-06-28 09:59:20|||||||||1
1624874370000|2021-06-28 09:59:30|7397.7|7394.9|7397.8|7395|7397.8|7395|7397.7|7394.9|6
1624874380000|2021-06-28 09:59:40|||||||||1
1624874400000|2021-06-28 10:00:00|7398.3|7395.5|7397.8|7395|7398.7|7395.9|7397.8|7395|46
1624874410000|2021-06-28 10:00:10|7397.7|7394.9|7396.8|7394|7397.7|7394.9|7396.8|7394|16
1624874420000|2021-06-28 10:00:20|||||||||2
1624874430000|2021-06-28 10:00:30|7397.7|7394.9|7397.2|7394.4|7397.8|7395|7396.8|7394|9
1624874440000|2021-06-28 10:00:40|7396.8|7394|7397.2|7394.4|7397.5|7394.7|7396.8|7394|6
1624874450000|2021-06-28 10:00:50|7397.7|7394.9|7397.8|7395|7397.8|7395|7397.7|7394.9|2
1624874460000|2021-06-28 10:01:00|7397.7|7394.9|7397.8|7395|7397.8|7395|7397.7|7394.9|8
1624874470000|2021-06-28 10:01:10|7397.7|7394.9|7397.8|7395|7397.9|7395.1|7397.7|7394.9|8
1624874480000|2021-06-28 10:01:20|7397.7|7394.9|7397.3|7394.5|7397.7|7394.9|7396.9|7394.1|20
1624874490000|2021-06-28 10:01:30|7396.9|7394.1|7396.8|7394|7396.9|7394.1|7396.8|7394|0
1624874500000|2021-06-28 10:01:40|7397.5|7394.7|7397.8|7395|7397.9|7395.1|7397.5|7394.7|18
1624874510000|2021-06-28 10:01:50|7397.7|7394.9|7395.9|7393.1|7397.7|7394.9|7395.9|7393.1|46
1624874530000|2021-06-28 10:02:10|7396.7|7393.9|7395.9|7393.1|7396.7|7393.9|7395.9|7393.1|28
1624874550000|2021-06-28 10:02:30|7396.7|7393.9|7398.8|7396|7399.8|7397|7396.7|7393.9|99
1624874560000|2021-06-28 10:02:40|7398.9|7396.1|7398.8|7396|7399.8|7397|7398.8|7396|19
1624874570000|2021-06-28 10:02:50|7398.7|7395.9|7398.8|7396|7398.8|7396|7398.7|7395.9|2
1624874580000|2021-06-28 10:03:00|7398.4|7395.6|7397.8|7395|7398.4|7395.6|7397.8|7395|8
1624874590000|2021-06-28 10:03:10|7397.9|7395.1|7398.8|7396|7398.8|7396|7397.9|7395.1|5
1624874600000|2021-06-28 10:03:20|7397.9|7395.1|7398.8|7396|7398.8|7396|7397.9|7395.1|5
1624874610000|2021-06-28 10:03:30|7399.2|7396.4|7398.9|7396.1|7399.8|7397|7398.9|7396.1|23
1624874620000|2021-06-28 10:03:40|7399.7|7396.9|7398.9|7396.1|7399.7|7396.9|7398.8|7396|8
1624874630000|2021-06-28 10:03:50|7398.8|7396|7396.9|7394.1|7399.8|7397|7396.9|7394.1|39
1624874640000|2021-06-28 10:04:00|7396.8|7394|7394.8|7392|7396.8|7394|7393.9|7391.1|147
1624874650000|2021-06-28 10:04:10|7394.9|7392.1|7393.8|7391|7394.9|7392.1|7393.8|7391|15
1624874660000|2021-06-28 10:04:20|7393.9|7391.1|7393.8|7391|7393.9|7391.1|7393.8|7391|12
1624874670000|2021-06-28 10:04:30|7393.9|7391.1|7394.8|7392|7394.8|7392|7393.9|7391.1|18
1624874680000|2021-06-28 10:04:40|7394.3|7391.5|7392.8|7390|7394.8|7392|7392.8|7390|18
1624874690000|2021-06-28 10:04:50|7392.9|7390.1|7391.8|7389|7392.9|7390.1|7391.8|7389|47
1624874700000|2021-06-28 10:05:00|7391.9|7389.1|7392.8|7390|7392.9|7390.1|7391.9|7389.1|20
1624874710000|2021-06-28 10:05:10|7392.1|7389.3|7392.8|7390|7392.8|7390|7392.1|7389.3|8
1624874720000|2021-06-28 10:05:20|7391.9|7389.1|7391.8|7389|7391.9|7389.1|7390.9|7388.1|27
1624874730000|2021-06-28 10:05:30|7391.9|7389.1|7391.9|7389.1|7392.3|7389.5|7391.8|7389|6
1624874750000|2021-06-28 10:05:50|7392.6|7389.8|7392.8|7390|7392.9|7390.1|7392|7389.2|29
1624874760000|2021-06-28 10:06:00|7392.4|7389.6|7391.9|7389.1|7392.9|7390.1|7391.9|7389.1|20
1624874770000|2021-06-28 10:06:10|7391.8|7389|7390.9|7388.1|7391.9|7389.1|7390.9|7388.1|5
1624874780000|2021-06-28 10:06:20|7390.8|7388|7390.8|7388|7390.9|7388.1|7390.8|7388|6
1624874790000|2021-06-28 10:06:30|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.8|7388|2
1624874800000|2021-06-28 10:06:40|7391.4|7388.6|7391.4|7388.6|7391.9|7389.1|7391.4|7388.6|8
1624874810000|2021-06-28 10:06:50|7391.8|7389|7391.4|7388.6|7391.9|7389.1|7390.9|7388.1|11
1624874820000|2021-06-28 10:07:00|7390.9|7388.1|7390.8|7388|7390.9|7388.1|7390.8|7388|2
1624874830000|2021-06-28 10:07:10|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|3
1624874840000|2021-06-28 10:07:20|||||||||1
1624874850000|2021-06-28 10:07:30|7390.8|7388|7390.8|7388|7390.9|7388.1|7390.8|7388|15
1624874860000|2021-06-28 10:07:40|7390.9|7388.1|7390.8|7388|7390.9|7388.1|7390.8|7388|4
1624874870000|2021-06-28 10:07:50|7389.9|7387.1|7390.9|7388.1|7390.9|7388.1|7389.8|7387|38
1624874880000|2021-06-28 10:08:00|7391.8|7389|7392.8|7390|7392.8|7390|7391.4|7388.6|43
1624874890000|2021-06-28 10:08:10|7392.4|7389.6|7391.9|7389.1|7392.8|7390|7391.8|7389|27
1624874900000|2021-06-28 10:08:20|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|0
1624874910000|2021-06-28 10:08:30|7391.9|7389.1|7391.8|7389|7391.9|7389.1|7391.8|7389|1
1624874920000|2021-06-28 10:08:40|||||||||2
1624874930000|2021-06-28 10:08:50|7391.4|7388.6|7389.8|7387|7391.8|7389|7389.8|7387|29
1624874940000|2021-06-28 10:09:00|7389.4|7386.6|7387.9|7385.1|7389.4|7386.6|7387.8|7385|34
1624874950000|2021-06-28 10:09:10|7388.3|7385.5|7386.9|7384.1|7388.3|7385.5|7386.9|7384.1|34
1624874960000|2021-06-28 10:09:20|7386.8|7384|7387.8|7385|7387.9|7385.1|7386.8|7384|31
1624874970000|2021-06-28 10:09:30|7387.3|7384.5|7386.9|7384.1|7387.8|7385|7386.9|7384.1|23
1624874980000|2021-06-28 10:09:40|7386.8|7384|7385.8|7383|7386.8|7384|7385.4|7382.6|48
1624874990000|2021-06-28 10:09:50|7385.6|7382.8|7385.8|7383|7385.8|7383|7385.3|7382.5|18
1624875000000|2021-06-28 10:10:00|7385.6|7382.8|7385.9|7383.1|7385.9|7383.1|7385.3|7382.5|19
1624875010000|2021-06-28 10:10:10|7386.6|7383.8|7386.8|7384|7386.9|7384.1|7385.9|7383.1|25
1624875020000|2021-06-28 10:10:20|7386.6|7383.8|7386.6|7383.8|7386.8|7384|7385.9|7383.1|15
1624875030000|2021-06-28 10:10:30|7386.8|7384|7386.3|7383.5|7386.8|7384|7386.3|7383.5|8
1624875040000|2021-06-28 10:10:40|7386.6|7383.8|7385.9|7383.1|7386.6|7383.8|7385.9|7383.1|10
1624875050000|2021-06-28 10:10:50|7386.3|7383.5|7385.9|7383.1|7386.3|7383.5|7385.9|7383.1|3
1624875060000|2021-06-28 10:11:00|7385.8|7383|7385.8|7383|7385.8|7383|7385.6|7382.8|3
1624875070000|2021-06-28 10:11:10|7385.6|7382.8|7383.9|7381.1|7385.6|7382.8|7382.9|7380.1|66
1624875080000|2021-06-28 10:11:20|7383.8|7381|7383.8|7381|7383.9|7381.1|7383.8|7381|11
1624875090000|2021-06-28 10:11:30|7382.9|7380.1|7382.9|7380.1|7383|7380.2|7382.8|7380|15
1624875100000|2021-06-28 10:11:40|7382.8|7380|7382.3|7379.5|7382.9|7380.1|7381.9|7379.1|47
1624875110000|2021-06-28 10:11:50|7381.9|7379.1|7384.6|7381.8|7384.6|7381.8|7381.9|7379.1|44
1624875120000|2021-06-28 10:12:00|7384.8|7382|7384.9|7382.1|7384.9|7382.1|7384.4|7381.6|11
1624875130000|2021-06-28 10:12:10|7385.8|7383|7388.8|7386|7388.8|7386|7385.8|7383|56
1624875140000|2021-06-28 10:12:20|7388.6|7385.8|7387.6|7384.8|7388.8|7386|7387.6|7384.8|17
1624875150000|2021-06-28 10:12:30|7387.8|7385|7386.8|7384|7387.8|7385|7386.6|7383.8|13
1624875160000|2021-06-28 10:12:40|7386.6|7383.8|7386.8|7384|7387.6|7384.8|7386.6|7383.8|10
1624875170000|2021-06-28 10:12:50|7386.6|7383.8|7386.8|7384|7386.8|7384|7386.6|7383.8|2
1624875180000|2021-06-28 10:13:00|7386.6|7383.8|7385.8|7383|7386.8|7384|7385.8|7383|6
1624875190000|2021-06-28 10:13:10|7386.1|7383.3|7385.8|7383|7386.6|7383.8|7385.8|7383|22
1624875200000|2021-06-28 10:13:20|7385.9|7383.1|7385.8|7383|7386.6|7383.8|7385.6|7382.8|5
1624875210000|2021-06-28 10:13:30|7385.6|7382.8|7386.3|7383.5|7386.9|7384.1|7385.6|7382.8|5
1624875220000|2021-06-28 10:13:40|7386.6|7383.8|7385.8|7383|7386.8|7384|7385.8|7383|6
1624875230000|2021-06-28 10:13:50|7385.9|7383.1|7385.8|7383|7385.9|7383.1|7385.8|7383|13
1624875240000|2021-06-28 10:14:00|7385.9|7383.1|7386.8|7384|7386.8|7384|7385.9|7383.1|6
1624875250000|2021-06-28 10:14:10|7386.9|7384.1|7386.8|7384|7386.9|7384.1|7386.8|7384|14
1624875260000|2021-06-28 10:14:20|7386.6|7383.8|7386.8|7384|7386.8|7384|7386.4|7383.6|2
1624875270000|2021-06-28 10:14:30|7386.4|7383.6|7386.4|7383.6|7386.8|7384|7385.8|7383|2
1624875280000|2021-06-28 10:14:40|7386.8|7384|7385.8|7383|7386.8|7384|7385.8|7383|3
1624875290000|2021-06-28 10:14:50|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|2
1624875300000|2021-06-28 10:15:00|7385.8|7383|7384.8|7382|7385.8|7383|7384.8|7382|7
1624875320000|2021-06-28 10:15:20|7384|7381.2|7383.8|7381|7384.4|7381.6|7383.8|7381|8
1624875330000|2021-06-28 10:15:30|7383.9|7381.1|7383.8|7381|7384.8|7382|7383.3|7380.5|14
1624875340000|2021-06-28 10:15:40|||||||||2
1624875350000|2021-06-28 10:15:50|7383.9|7381.1|7384.9|7382.1|7384.9|7382.1|7383.8|7381|37
1624875360000|2021-06-28 10:16:00|7384.8|7382|7384.8|7382|7384.9|7382.1|7384.8|7382|2
1624875370000|2021-06-28 10:16:10|7384.9|7382.1|7384.3|7381.5|7384.9|7382.1|7383.9|7381.1|17
1624875380000|2021-06-28 10:16:20|7383.9|7381.1|7383.8|7381|7383.9|7381.1|7383.6|7380.8|4
1624875390000|2021-06-28 10:16:30|7383.9|7381.1|7383.9|7381.1|7384.3|7381.5|7383.8|7381|6
1624875400000|2021-06-28 10:16:40|7384.6|7381.8|7384.8|7382|7384.8|7382|7384.6|7381.8|2
1624875410000|2021-06-28 10:16:50|7383.9|7381.1|7384.9|7382.1|7385.6|7382.8|7383.8|7381|11
1624875420000|2021-06-28 10:17:00|7384.8|7382|7384.3|7381.5|7384.8|7382|7383.9|7381.1|14
1624875430000|2021-06-28 10:17:10|7384.6|7381.8|7384.8|7382|7384.8|7382|7384.4|7381.6|3
1624875450000|2021-06-28 10:17:30|7384.9|7382.1|7385.6|7382.8|7385.8|7383|7384.8|7382|3
1624875460000|2021-06-28 10:17:40|7385.3|7382.5|7384.8|7382|7385.8|7383|7384.8|7382|4
1624875470000|2021-06-28 10:17:50|7385.6|7382.8|7385.8|7383|7385.8|7383|7385.6|7382.8|14
1624875480000|2021-06-28 10:18:00|7385.6|7382.8|7385.6|7382.8|7385.8|7383|7385.4|7382.6|24
1624875490000|2021-06-28 10:18:10|7385.8|7383|7385.8|7383|7385.8|7383|7385.6|7382.8|2
1624875500000|2021-06-28 10:18:20|7385.6|7382.8|7384.8|7382|7385.8|7383|7384.8|7382|13
1624875520000|2021-06-28 10:18:40|||||||||1
1624875530000|2021-06-28 10:18:50|7384.6|7381.8|7383.8|7381|7384.6|7381.8|7383.8|7381|17
1624875540000|2021-06-28 10:19:00|7384.3|7381.5|7383.8|7381|7384.8|7382|7383.8|7381|6
1624875550000|2021-06-28 10:19:10|||||||||1
1624875570000|2021-06-28 10:19:30|||||||||1
1624875580000|2021-06-28 10:19:40|7383.6|7380.8|7383.6|7380.8|7383.8|7381|7382.8|7380|11
1624875590000|2021-06-28 10:19:50|||||||||8
1624875600000|2021-06-28 10:20:00|7382.8|7380|7381.8|7379|7382.8|7380|7381.8|7379|30
1624875610000|2021-06-28 10:20:10|7382.1|7379.3|7382.6|7379.8|7382.8|7380|7382.1|7379.3|11
1624875620000|2021-06-28 10:20:20|7382.8|7380|7382.6|7379.8|7382.8|7380|7382.6|7379.8|2
1624875630000|2021-06-28 10:20:30|7381.8|7379|7382.6|7379.8|7382.6|7379.8|7381.8|7379|6
1624875640000|2021-06-28 10:20:40|||||||||1
1624875650000|2021-06-28 10:20:50|7382.8|7380|7381.8|7379|7382.8|7380|7381.6|7378.8|5
1624875660000|2021-06-28 10:21:00|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7380.9|7378.1|28
1624875670000|2021-06-28 10:21:10|||||||||2
1624875680000|2021-06-28 10:21:20|||||||||28
1624875690000|2021-06-28 10:21:30|||||||||3
1624875700000|2021-06-28 10:21:40|7380.9|7378.1|7381.6|7378.8|7381.6|7378.8|7380.9|7378.1|11
1624875710000|2021-06-28 10:21:50|7381.3|7378.5|7380.8|7378|7381.3|7378.5|7380.8|7378|8
1624875720000|2021-06-28 10:22:00|7380.6|7377.8|7379.8|7377|7381.6|7378.8|7379.6|7376.8|121
1624875730000|2021-06-28 10:22:10|7380.6|7377.8|7381.8|7379|7381.8|7379|7380.3|7377.5|57
1624875740000|2021-06-28 10:22:20|7382.6|7379.8|7381.8|7379|7382.6|7379.8|7381.8|7379|23
1624875750000|2021-06-28 10:22:30|7381.9|7379.1|7381.8|7379|7381.9|7379.1|7381.8|7379|3
1624875760000|2021-06-28 10:22:40|7381|7378.2|7379.6|7376.8|7381|7378.2|7379.6|7376.8|31
1624875770000|2021-06-28 10:22:50|7379.8|7377|7379.8|7377|7379.8|7377|7378.8|7376|29
1624875780000|2021-06-28 10:23:00|7379.6|7376.8|7379.8|7377|7379.8|7377|7379.6|7376.8|6
1624875790000|2021-06-28 10:23:10|7379.6|7376.8|7378.9|7376.1|7379.8|7377|7378.9|7376.1|7
1624875800000|2021-06-28 10:23:20|7379.3|7376.5|7378.8|7376|7379.3|7376.5|7378.6|7375.8|8
1624875810000|2021-06-28 10:23:30|7378.6|7375.8|7379.6|7376.8|7379.6|7376.8|7378.6|7375.8|46
1624875820000|2021-06-28 10:23:40|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|4
1624875830000|2021-06-28 10:23:50|7380.5|7377.7|7380.7|7377.9|7380.7|7377.9|7380.2|7377.4|20
1624875840000|2021-06-28 10:24:00|7380.6|7377.8|7380.7|7377.9|7380.7|7377.9|7380.6|7377.8|20
1624875850000|2021-06-28 10:24:10|7380.6|7377.8|7380.7|7377.9|7380.7|7377.9|7380.2|7377.4|3
1624875860000|2021-06-28 10:24:20|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|15
1624875870000|2021-06-28 10:24:30|7381.2|7378.4|7381.2|7378.4|7381.6|7378.8|7380.7|7377.9|12
1624875880000|2021-06-28 10:24:40|7381.1|7378.3|7381.1|7378.3|7381.2|7378.4|7380.7|7377.9|1
1624875890000|2021-06-28 10:24:50|7381.5|7378.7|7381.7|7378.9|7381.9|7379.1|7381.5|7378.7|2
1624875900000|2021-06-28 10:25:00|7381.6|7378.8|7381.7|7378.9|7381.7|7378.9|7381.6|7378.8|10
1624875910000|2021-06-28 10:25:10|||||||||2
1624875920000|2021-06-28 10:25:20|7382.1|7379.3|7381.7|7378.9|7382.1|7379.3|7381.7|7378.9|12
1624875940000|2021-06-28 10:25:40|7381.6|7378.8|7380.7|7377.9|7381.7|7378.9|7380.7|7377.9|13
1624875950000|2021-06-28 10:25:50|7380.6|7377.8|7380.7|7377.9|7380.7|7377.9|7379.7|7376.9|8
1624875960000|2021-06-28 10:26:00|7380.6|7377.8|7379.7|7376.9|7380.6|7377.8|7379.7|7376.9|23
1624875970000|2021-06-28 10:26:10|7379.6|7376.8|7378.6|7375.8|7379.7|7376.9|7378.6|7375.8|4
1624875980000|2021-06-28 10:26:20|7378.7|7375.9|7378.7|7375.9|7379.5|7376.7|7378.7|7375.9|9
1624875990000|2021-06-28 10:26:30|7379.1|7376.3|7378.7|7375.9|7379.6|7376.8|7378.7|7375.9|9
1624876000000|2021-06-28 10:26:40|7379.6|7376.8|7379.7|7376.9|7379.7|7376.9|7378.7|7375.9|16
1624876010000|2021-06-28 10:26:50|7379.6|7376.8|7379.7|7376.9|7379.9|7377.1|7379.6|7376.8|0
1624876020000|2021-06-28 10:27:00|7379.6|7376.8|7379.7|7376.9|7379.7|7376.9|7378.7|7375.9|4
1624876030000|2021-06-28 10:27:10|7379.6|7376.8|7379.7|7376.9|7379.7|7376.9|7378.7|7375.9|5
1624876040000|2021-06-28 10:27:20|7379.9|7377.1|7380.7|7377.9|7381.6|7378.8|7379.7|7376.9|29
1624876050000|2021-06-28 10:27:30|7381.6|7378.8|7382.2|7379.4|7383.3|7380.5|7381.6|7378.8|40
1624876060000|2021-06-28 10:27:40|7382.6|7379.8|7382.7|7379.9|7382.7|7379.9|7381.7|7378.9|14
1624876070000|2021-06-28 10:27:50|||||||||1
1624876080000|2021-06-28 10:28:00|7382|7379.2|7381.6|7378.8|7382|7379.2|7380.5|7377.7|42
1624876090000|2021-06-28 10:28:10|7381.7|7378.9|7379.7|7376.9|7381.7|7378.9|7379.6|7376.8|7
1624876100000|2021-06-28 10:28:20|7379.6|7376.8|7379.7|7376.9|7379.7|7376.9|7379.6|7376.8|2
1624876110000|2021-06-28 10:28:30|7379.6|7376.8|7379.7|7376.9|7379.7|7376.9|7378.9|7376.1|7
1624876120000|2021-06-28 10:28:40|7379.6|7376.8|7378.2|7375.4|7379.7|7376.9|7377.6|7374.8|57
1624876130000|2021-06-28 10:28:50|7377.9|7375.1|7377.7|7374.9|7377.9|7375.1|7376.9|7374.1|13
1624876140000|2021-06-28 10:29:00|7377.6|7374.8|7376.9|7374.1|7377.7|7374.9|7375.9|7373.1|23
1624876150000|2021-06-28 10:29:10|7377.7|7374.9|7377.2|7374.4|7377.9|7375.1|7376.9|7374.1|25
1624876160000|2021-06-28 10:29:20|7377.4|7374.6|7376.9|7374.1|7377.7|7374.9|7376.7|7373.9|11
1624876170000|2021-06-28 10:29:30|7376.7|7373.9|7376.7|7373.9|7376.9|7374.1|7376.6|7373.8|8
1624876180000|2021-06-28 10:29:40|7377.6|7374.8|7376.7|7373.9|7377.6|7374.8|7376.7|7373.9|16
1624876190000|2021-06-28 10:29:50|||||||||1
1624876200000|2021-06-28 10:30:00|7376.2|7373.4|7376.7|7373.9|7376.7|7373.9|7375.9|7373.1|29
1624876210000|2021-06-28 10:30:10|7376.6|7373.8|7377.9|7375.1|7377.9|7375.1|7376.6|7373.8|17
1624876220000|2021-06-28 10:30:20|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7376.9|7374.1|10
1624876230000|2021-06-28 10:30:30|7378.1|7375.3|7377.9|7375.1|7378.6|7375.8|7377.9|7375.1|16
1624876240000|2021-06-28 10:30:40|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7377.6|7374.8|2
1624876250000|2021-06-28 10:30:50|||||||||4
1624876260000|2021-06-28 10:31:00|7377.9|7375.1|7377.9|7375.1|7378.6|7375.8|7377.7|7374.9|23
1624876280000|2021-06-28 10:31:20|7377.1|7374.3|7377.7|7374.9|7377.7|7374.9|7376.9|7374.1|30
1624876290000|2021-06-28 10:31:30|7377.6|7374.8|7377.7|7374.9|7377.7|7374.9|7377.4|7374.6|3
1624876300000|2021-06-28 10:31:40|7377.9|7375.1|7377.7|7374.9|7377.9|7375.1|7377.7|7374.9|7
1624876310000|2021-06-28 10:31:50|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|8
1624876320000|2021-06-28 10:32:00|7376.7|7373.9|7374.7|7371.9|7376.7|7373.9|7374.7|7371.9|53
1624876330000|2021-06-28 10:32:10|7374.9|7372.1|7375.7|7372.9|7375.7|7372.9|7374.6|7371.8|21
1624876340000|2021-06-28 10:32:20|||||||||4
1624876350000|2021-06-28 10:32:30|7375.6|7372.8|7375.7|7372.9|7375.9|7373.1|7375.6|7372.8|30
1624876360000|2021-06-28 10:32:40|7375.6|7372.8|7374.7|7371.9|7375.6|7372.8|7373.9|7371.1|42
1624876370000|2021-06-28 10:32:50|7374.9|7372.1|7374.7|7371.9|7374.9|7372.1|7373.9|7371.1|30
1624876380000|2021-06-28 10:33:00|7374.4|7371.6|7373.9|7371.1|7374.4|7371.6|7373.9|7371.1|3
1624876390000|2021-06-28 10:33:10|7374.2|7371.4|7373.9|7371.1|7374.2|7371.4|7373.9|7371.1|7
1624876400000|2021-06-28 10:33:20|7374.7|7371.9|7373.9|7371.1|7374.7|7371.9|7373.9|7371.1|13
1624876410000|2021-06-28 10:33:30|7374.2|7371.4|7373.9|7371.1|7374.7|7371.9|7373.9|7371.1|17
1624876420000|2021-06-28 10:33:40|7374.2|7371.4|7375.7|7372.9|7375.7|7372.9|7374.2|7371.4|41
1624876430000|2021-06-28 10:33:50|||||||||5
1624876440000|2021-06-28 10:34:00|7374.9|7372.1|7374.7|7371.9|7374.9|7372.1|7374.7|7371.9|4
1624876450000|2021-06-28 10:34:10|7373.9|7371.1|7374.9|7372.1|7374.9|7372.1|7373.9|7371.1|17
1624876460000|2021-06-28 10:34:20|7374.7|7371.9|7374.7|7371.9|7374.9|7372.1|7374.7|7371.9|2
1624876470000|2021-06-28 10:34:30|7374.9|7372.1|7374.9|7372.1|7375.7|7372.9|7374.9|7372.1|10
1624876480000|2021-06-28 10:34:40|7375.2|7372.4|7374.7|7371.9|7375.7|7372.9|7374.7|7371.9|14
1624876490000|2021-06-28 10:34:50|7374.9|7372.1|7373.9|7371.1|7374.9|7372.1|7373.9|7371.1|23
1624876500000|2021-06-28 10:35:00|7373.7|7370.9|7373.9|7371.1|7373.9|7371.1|7373.7|7370.9|0
1624876510000|2021-06-28 10:35:10|7374.7|7371.9|7373.9|7371.1|7374.7|7371.9|7373.9|7371.1|16
1624876520000|2021-06-28 10:35:20|7374.2|7371.4|7373.9|7371.1|7374.7|7371.9|7373.9|7371.1|10
1624876530000|2021-06-28 10:35:30|7373.7|7370.9|7373.7|7370.9|7373.9|7371.1|7373.7|7370.9|5
1624876540000|2021-06-28 10:35:40|7373.9|7371.1|7374.9|7372.1|7375.7|7372.9|7373.7|7370.9|28
1624876550000|2021-06-28 10:35:50|7375.4|7372.6|7375.7|7372.9|7375.9|7373.1|7375.4|7372.6|11
1624876560000|2021-06-28 10:36:00|7375.4|7372.6|7374.9|7372.1|7375.4|7372.6|7374.7|7371.9|16
1624876570000|2021-06-28 10:36:10|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374|7371.2|9
1624876580000|2021-06-28 10:36:20|7374.9|7372.1|7374.7|7371.9|7374.9|7372.1|7374.7|7371.9|1
1624876600000|2021-06-28 10:36:40|7374.9|7372.1|7374.7|7371.9|7374.9|7372.1|7373.9|7371.1|13
1624876610000|2021-06-28 10:36:50|7374.4|7371.6|7373.9|7371.1|7374.4|7371.6|7373.9|7371.1|10
1624876620000|2021-06-28 10:37:00|7374.6|7371.8|7374.7|7371.9|7374.9|7372.1|7374.6|7371.8|5
1624876660000|2021-06-28 10:37:40|7374.4|7371.6|7374.7|7371.9|7374.7|7371.9|7373.7|7370.9|7
1624876670000|2021-06-28 10:37:50|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|3
1624876680000|2021-06-28 10:38:00|7374.7|7371.9|7374.7|7371.9|7374.9|7372.1|7373.9|7371.1|8
1624876700000|2021-06-28 10:38:20|7374.4|7371.6|7374.7|7371.9|7374.7|7371.9|7374.4|7371.6|2
1624876710000|2021-06-28 10:38:30|7374.4|7371.6|7374.7|7371.9|7374.7|7371.9|7374.4|7371.6|3
1624876720000|2021-06-28 10:38:40|7374.4|7371.6|7375.7|7372.9|7375.9|7373.1|7374.4|7371.6|14
1624876730000|2021-06-28 10:38:50|7375.9|7373.1|7375.9|7373.1|7376.7|7373.9|7375.7|7372.9|28
1624876740000|2021-06-28 10:39:00|7376.2|7373.4|7376.7|7373.9|7376.9|7374.1|7375.9|7373.1|5
1624876750000|2021-06-28 10:39:10|7376.6|7373.8|7376.7|7373.9|7376.9|7374.1|7375.7|7372.9|19
1624876760000|2021-06-28 10:39:20|||||||||5
1624876770000|2021-06-28 10:39:30|||||||||1
1624876790000|2021-06-28 10:39:50|7376.6|7373.8|7375.7|7372.9|7376.6|7373.8|7375.7|7372.9|13
1624876800000|2021-06-28 10:40:00|7375.9|7373.1|7375.7|7372.9|7376.7|7373.9|7375.7|7372.9|18
1624876810000|2021-06-28 10:40:10|7375.6|7372.8|7375.7|7372.9|7375.7|7372.9|7375.2|7372.4|6
1624876830000|2021-06-28 10:40:30|||||||||4
1624876840000|2021-06-28 10:40:40|7375.9|7373.1|7375.7|7372.9|7375.9|7373.1|7375.7|7372.9|3
1624876850000|2021-06-28 10:40:50|7375.9|7373.1|7375.7|7372.9|7375.9|7373.1|7375.7|7372.9|4
1624876860000|2021-06-28 10:41:00|7374.9|7372.1|7375.7|7372.9|7375.7|7372.9|7374.9|7372.1|24
1624876870000|2021-06-28 10:41:10|7375.6|7372.8|7375.7|7372.9|7375.9|7373.1|7375.6|7372.8|1
1624876880000|2021-06-28 10:41:20|||||||||3
1624876890000|2021-06-28 10:41:30|7376.1|7373.3|7375.7|7372.9|7376.6|7373.8|7375.7|7372.9|41
1624876900000|2021-06-28 10:41:40|||||||||2
1624876910000|2021-06-28 10:41:50|7375.8|7373|7375.7|7372.9|7375.8|7373|7375.7|7372.9|11
1624876920000|2021-06-28 10:42:00|7375.6|7372.8|7375.7|7372.9|7375.7|7372.9|7375.6|7372.8|1
1624876930000|2021-06-28 10:42:10|7374.8|7372|7375.7|7372.9|7375.7|7372.9|7373.7|7370.9|28
1624876940000|2021-06-28 10:42:20|7375.6|7372.8|7375.7|7372.9|7375.7|7372.9|7375.6|7372.8|3
1624876950000|2021-06-28 10:42:30|7376.1|7373.3|7376.7|7373.9|7376.7|7373.9|7376.1|7373.3|16
1624876970000|2021-06-28 10:42:50|7376.8|7374|7376.8|7374|7376.8|7374|7376.7|7373.9|1
1624876980000|2021-06-28 10:43:00|7376.7|7373.9|7376.7|7373.9|7376.8|7374|7376.7|7373.9|1
1624876990000|2021-06-28 10:43:10|7376.8|7374|7376.8|7374|7376.8|7374|7376.7|7373.9|0
1624877000000|2021-06-28 10:43:20|7376.7|7373.9|7380.7|7377.9|7381.7|7378.9|7376.7|7373.9|67
1624877010000|2021-06-28 10:43:30|7379.8|7377|7379.7|7376.9|7380.2|7377.4|7379.7|7376.9|27
1624877020000|2021-06-28 10:43:40|||||||||1
1624877030000|2021-06-28 10:43:50|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7378|7375.2|46
1624877040000|2021-06-28 10:44:00|7378.7|7375.9|7379.1|7376.3|7379.1|7376.3|7378.7|7375.9|8
1624877050000|2021-06-28 10:44:10|7379.6|7376.8|7379.1|7376.3|7379.6|7376.8|7379.1|7376.3|3
1624877060000|2021-06-28 10:44:20|7379.4|7376.6|7379.6|7376.8|7379.6|7376.8|7378.7|7375.9|6
1624877070000|2021-06-28 10:44:30|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|5
1624877080000|2021-06-28 10:44:40|7378.6|7375.8|7379.1|7376.3|7379.6|7376.8|7378.6|7375.8|13
1624877090000|2021-06-28 10:44:50|7379.6|7376.8|7379.1|7376.3|7379.6|7376.8|7378.7|7375.9|9
1624877100000|2021-06-28 10:45:00|7378.7|7375.9|7378.7|7375.9|7378.8|7376|7378.7|7375.9|4
1624877110000|2021-06-28 10:45:10|7378.6|7375.8|7378.7|7375.9|7378.7|7375.9|7378.6|7375.8|5
1624877120000|2021-06-28 10:45:20|7378.6|7375.8|7378.7|7375.9|7378.7|7375.9|7378.6|7375.8|4
1624877130000|2021-06-28 10:45:30|7379.4|7376.6|7379.7|7376.9|7379.7|7376.9|7379.4|7376.6|11
1624877150000|2021-06-28 10:45:50|7379.6|7376.8|7378.7|7375.9|7379.7|7376.9|7378.7|7375.9|14
1624877170000|2021-06-28 10:46:10|7379.1|7376.3|7379.7|7376.9|7379.7|7376.9|7379.1|7376.3|4
1624877180000|2021-06-28 10:46:20|||||||||1
1624877200000|2021-06-28 10:46:40|7380.1|7377.3|7379.7|7376.9|7380.6|7377.8|7379.7|7376.9|23
1624877210000|2021-06-28 10:46:50|7379.8|7377|7379.7|7376.9|7379.8|7377|7379.7|7376.9|8
1624877220000|2021-06-28 10:47:00|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|5
1624877230000|2021-06-28 10:47:10|7380.6|7377.8|7380.7|7377.9|7380.7|7377.9|7380.6|7377.8|8
1624877240000|2021-06-28 10:47:20|||||||||3
1624877250000|2021-06-28 10:47:30|7380.8|7378|7380.7|7377.9|7381.2|7378.4|7380.7|7377.9|12
1624877260000|2021-06-28 10:47:40|7381.2|7378.4|7381.2|7378.4|7381.7|7378.9|7380.7|7377.9|10
1624877270000|2021-06-28 10:47:50|7380.7|7377.9|7380.8|7378|7381.6|7378.8|7380.7|7377.9|7
1624877280000|2021-06-28 10:48:00|7381.2|7378.4|7380.2|7377.4|7381.2|7378.4|7379.7|7376.9|37
1624877290000|2021-06-28 10:48:10|7380.6|7377.8|7379.8|7377|7380.7|7377.9|7379.8|7377|12
1624877300000|2021-06-28 10:48:20|7380.6|7377.8|7379.7|7376.9|7380.6|7377.8|7379.7|7376.9|13
1624877310000|2021-06-28 10:48:30|7379.6|7376.8|7379.7|7376.9|7379.7|7376.9|7379.6|7376.8|0
1624877320000|2021-06-28 10:48:40|||||||||1
1624877330000|2021-06-28 10:48:50|||||||||1
1624877340000|2021-06-28 10:49:00|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|2
1624877350000|2021-06-28 10:49:10|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|4
1624877360000|2021-06-28 10:49:20|7379.8|7377|7380.7|7377.9|7380.7|7377.9|7379.8|7377|2
1624877370000|2021-06-28 10:49:30|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.6|7378.8|10
1624877380000|2021-06-28 10:49:40|7381.6|7378.8|7380.2|7377.4|7381.6|7378.8|7379.7|7376.9|32
1624877390000|2021-06-28 10:49:50|7380.6|7377.8|7380.1|7377.3|7380.6|7377.8|7379.7|7376.9|19
1624877400000|2021-06-28 10:50:00|7380.6|7377.8|7380.6|7377.8|7380.7|7377.9|7380.6|7377.8|0
1624877410000|2021-06-28 10:50:10|7379.8|7377|7379.7|7376.9|7379.8|7377|7379.7|7376.9|6
1624877430000|2021-06-28 10:50:30|||||||||1
1624877440000|2021-06-28 10:50:40|7379.8|7377|7380.1|7377.3|7380.6|7377.8|7379.7|7376.9|10
1624877450000|2021-06-28 10:50:50|7380.4|7377.6|7380.7|7377.9|7380.7|7377.9|7379.7|7376.9|1
1624877460000|2021-06-28 10:51:00|7380.8|7378|7381.7|7378.9|7381.7|7378.9|7380.8|7378|5
1624877470000|2021-06-28 10:51:10|7381.6|7378.8|7380.7|7377.9|7381.6|7378.8|7380.6|7377.8|10
1624877480000|2021-06-28 10:51:20|7380.6|7377.8|7378.7|7375.9|7380.6|7377.8|7378.7|7375.9|32
1624877490000|2021-06-28 10:51:30|7379.1|7376.3|7378.7|7375.9|7379.1|7376.3|7378.7|7375.9|8
1624877510000|2021-06-28 10:51:50|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.6|7376.8|3
1624877520000|2021-06-28 10:52:00|7379.6|7376.8|7379.7|7376.9|7379.7|7376.9|7379.6|7376.8|4
1624877530000|2021-06-28 10:52:10|7379.6|7376.8|7379.7|7376.9|7379.7|7376.9|7379.6|7376.8|5
1624877560000|2021-06-28 10:52:40|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|2
1624877570000|2021-06-28 10:52:50|7380.2|7377.4|7379.7|7376.9|7380.6|7377.8|7379.7|7376.9|6
1624877600000|2021-06-28 10:53:20|||||||||1
1624877610000|2021-06-28 10:53:30|7378.8|7376|7379.7|7376.9|7379.7|7376.9|7378.8|7376|18
1624877620000|2021-06-28 10:53:40|||||||||1
1624877630000|2021-06-28 10:53:50|7378.8|7376|7378.7|7375.9|7378.8|7376|7378.7|7375.9|9
1624877640000|2021-06-28 10:54:00|7378.8|7376|7377.7|7374.9|7379.4|7376.6|7376.8|7374|52
1624877650000|2021-06-28 10:54:10|7377.2|7374.4|7376.8|7374|7377.6|7374.8|7376.7|7373.9|39
1624877660000|2021-06-28 10:54:20|7376.7|7373.9|7376.8|7374|7376.8|7374|7376.7|7373.9|2
1624877670000|2021-06-28 10:54:30|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|7376.6|7373.8|6
1624877680000|2021-06-28 10:54:40|7376.6|7373.8|7376.7|7373.9|7376.7|7373.9|7376.6|7373.8|15
1624877690000|2021-06-28 10:54:50|7376.3|7373.5|7376.7|7373.9|7376.7|7373.9|7376.2|7373.4|9
1624877700000|2021-06-28 10:55:00|7376.6|7373.8|7375.8|7373|7376.7|7373.9|7375.8|7373|10
1624877710000|2021-06-28 10:55:10|7375.7|7372.9|7375.8|7373|7375.8|7373|7375.7|7372.9|0
1624877720000|2021-06-28 10:55:20|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|7376.6|7373.8|18
1624877730000|2021-06-28 10:55:30|||||||||1
1624877740000|2021-06-28 10:55:40|7377.7|7374.9|7377.8|7375|7377.8|7375|7377.7|7374.9|22
1624877750000|2021-06-28 10:55:50|7377.7|7374.9|7377.8|7375|7377.8|7375|7377.7|7374.9|0
1624877760000|2021-06-28 10:56:00|7377.7|7374.9|7377.7|7374.9|7377.8|7375|7377.7|7374.9|0
1624877770000|2021-06-28 10:56:10|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|0
1624877780000|2021-06-28 10:56:20|7378.3|7375.5|7378.7|7375.9|7378.8|7376|7378.3|7375.5|14
1624877790000|2021-06-28 10:56:30|||||||||2
1624877800000|2021-06-28 10:56:40|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|4
1624877810000|2021-06-28 10:56:50|7378.6|7375.8|7378.3|7375.5|7378.6|7375.8|7377.8|7375|8
1624877820000|2021-06-28 10:57:00|7377.8|7375|7377.8|7375|7378.7|7375.9|7376.8|7374|20
1624877830000|2021-06-28 10:57:10|7378.2|7375.4|7378.6|7375.8|7378.6|7375.8|7377.8|7375|5
1624877840000|2021-06-28 10:57:20|7378.7|7375.9|7377.8|7375|7378.8|7376|7377.8|7375|7
1624877850000|2021-06-28 10:57:30|7378.6|7375.8|7378.7|7375.9|7378.7|7375.9|7378.6|7375.8|4
1624877860000|2021-06-28 10:57:40|||||||||2
1624877880000|2021-06-28 10:58:00|7378.3|7375.5|7378.7|7375.9|7378.7|7375.9|7378.3|7375.5|13
1624877890000|2021-06-28 10:58:10|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|0
1624877900000|2021-06-28 10:58:20|7378.7|7375.9|7377.8|7375|7378.7|7375.9|7377.8|7375|7
1624877910000|2021-06-28 10:58:30|7378.2|7375.4|7377.8|7375|7378.7|7375.9|7377.8|7375|2
1624877920000|2021-06-28 10:58:40|7378.2|7375.4|7377.8|7375|7378.3|7375.5|7377.8|7375|8
1624877930000|2021-06-28 10:58:50|||||||||1
1624877940000|2021-06-28 10:59:00|7377.7|7374.9|7378.7|7375.9|7378.8|7376|7377.7|7374.9|13
1624877950000|2021-06-28 10:59:10|7378.5|7375.7|7378.5|7375.7|7378.7|7375.9|7378.2|7375.4|8
1624877960000|2021-06-28 10:59:20|7378.7|7375.9|7378.7|7375.9|7378.8|7376|7377.8|7375|8
1624877970000|2021-06-28 10:59:30|7378.5|7375.7|7378.7|7375.9|7378.8|7376|7378.5|7375.7|0
1624877990000|2021-06-28 10:59:50|7378.5|7375.7|7378.2|7375.4|7378.7|7375.9|7377.8|7375|45
1624878000000|2021-06-28 11:00:00|7378.5|7375.7|7378.7|7375.9|7378.8|7376|7378.2|7375.4|27
1624878010000|2021-06-28 11:00:10|7378.5|7375.7|7378.7|7375.9|7378.8|7376|7377.8|7375|9
1624878020000|2021-06-28 11:00:20|7378.8|7376|7378.5|7375.7|7378.8|7376|7378.5|7375.7|5
1624878030000|2021-06-28 11:00:30|7378.7|7375.9|7378.8|7376|7378.8|7376|7378.5|7375.7|0
1624878040000|2021-06-28 11:00:40|7378.5|7375.7|7378.8|7376|7378.8|7376|7377.8|7375|37
1624878050000|2021-06-28 11:00:50|7377.8|7375|7378.2|7375.4|7378.5|7375.7|7377.8|7375|10
1624878060000|2021-06-28 11:01:00|7377.8|7375|7376.8|7374|7377.8|7375|7376.7|7373.9|20
1624878070000|2021-06-28 11:01:10|||||||||6
1624878080000|2021-06-28 11:01:20|7375.8|7373|7376.7|7373.9|7376.7|7373.9|7375.8|7373|9
1624878090000|2021-06-28 11:01:30|7376.5|7373.7|7376.5|7373.7|7376.8|7374|7375.8|7373|44
1624878100000|2021-06-28 11:01:40|7376.7|7373.9|7375.8|7373|7376.7|7373.9|7375.8|7373|8
1624878110000|2021-06-28 11:01:50|||||||||3
1624878120000|2021-06-28 11:02:00|7375.5|7372.7|7374.8|7372|7375.7|7372.9|7374.8|7372|12
1624878130000|2021-06-28 11:02:10|7375.2|7372.4|7376.7|7373.9|7376.7|7373.9|7374.8|7372|19
1624878140000|2021-06-28 11:02:20|7376.5|7373.7|7375.8|7373|7376.7|7373.9|7375.8|7373|5
1624878150000|2021-06-28 11:02:30|7376.2|7373.4|7375.8|7373|7376.3|7373.5|7375.8|7373|3
1624878160000|2021-06-28 11:02:40|7377.8|7375|7377.8|7375|7378.8|7376|7377.7|7374.9|39
1624878170000|2021-06-28 11:02:50|7377.7|7374.9|7378.8|7376|7378.8|7376|7377.7|7374.9|13
1624878180000|2021-06-28 11:03:00|7378.7|7375.9|7379.7|7376.9|7379.8|7377|7378.7|7375.9|37
1624878190000|2021-06-28 11:03:10|7379.3|7376.5|7378.8|7376|7379.8|7377|7378.8|7376|31
1624878200000|2021-06-28 11:03:20|7378.7|7375.9|7375.8|7373|7378.8|7376|7375.8|7373|62
1624878210000|2021-06-28 11:03:30|7373.9|7371.1|7374.4|7371.6|7375.4|7372.6|7373.9|7371.1|97
1624878220000|2021-06-28 11:03:40|7374.1|7371.3|7373.9|7371.1|7374.1|7371.3|7373.9|7371.1|3
1624878230000|2021-06-28 11:03:50|7374.4|7371.6|7374.4|7371.6|7374.8|7372|7374.1|7371.3|14
1624878240000|2021-06-28 11:04:00|7374.1|7371.3|7374.1|7371.3|7374.8|7372|7374.1|7371.3|5
1624878250000|2021-06-28 11:04:10|7374.4|7371.6|7374.9|7372.1|7375.1|7372.3|7374.4|7371.6|2
1624878260000|2021-06-28 11:04:20|7374.6|7371.8|7374.9|7372.1|7374.9|7372.1|7374.6|7371.8|21
1624878270000|2021-06-28 11:04:30|7375.1|7372.3|7375.8|7373|7375.8|7373|7374.9|7372.1|8
1624878280000|2021-06-28 11:04:40|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|1
1624878290000|2021-06-28 11:04:50|7376.1|7373.3|7376.9|7374.1|7376.9|7374.1|7375.9|7373.1|18
1624878300000|2021-06-28 11:05:00|7376.8|7374|7376.8|7374|7376.9|7374.1|7375.9|7373.1|17
1624878310000|2021-06-28 11:05:10|7376.9|7374.1|7376.4|7373.6|7376.9|7374.1|7376.1|7373.3|11
1624878320000|2021-06-28 11:05:20|7376.9|7374.1|7376.6|7373.8|7376.9|7374.1|7376.1|7373.3|9
1624878330000|2021-06-28 11:05:30|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.6|7373.8|1
1624878350000|2021-06-28 11:05:50|7377.7|7374.9|7376.9|7374.1|7377.8|7375|7376.9|7374.1|26
1624878360000|2021-06-28 11:06:00|7376.8|7374|7375.9|7373.1|7376.8|7374|7375.9|7373.1|13
1624878370000|2021-06-28 11:06:10|||||||||1
1624878380000|2021-06-28 11:06:20|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.8|7372|18
1624878390000|2021-06-28 11:06:30|7375.3|7372.5|7374.9|7372.1|7375.4|7372.6|7374.9|7372.1|14
1624878400000|2021-06-28 11:06:40|||||||||1
1624878410000|2021-06-28 11:06:50|7375.8|7373|7376.9|7374.1|7377.8|7375|7375.8|7373|60
1624878420000|2021-06-28 11:07:00|7377.9|7375.1|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|120
1624878430000|2021-06-28 11:07:10|||||||||2
1624878440000|2021-06-28 11:07:20|7377.1|7374.3|7376.9|7374.1|7377.1|7374.3|7376.6|7373.8|4
1624878460000|2021-06-28 11:07:40|||||||||2
1624878470000|2021-06-28 11:07:50|7376.8|7374|7376.9|7374.1|7376.9|7374.1|7376.1|7373.3|14
1624878480000|2021-06-28 11:08:00|||||||||7
1624878490000|2021-06-28 11:08:10|||||||||2
1624878500000|2021-06-28 11:08:20|||||||||5
1624878510000|2021-06-28 11:08:30|7377.1|7374.3|7377.9|7375.1|7377.9|7375.1|7377.1|7374.3|4
1624878520000|2021-06-28 11:08:40|||||||||11
1624878530000|2021-06-28 11:08:50|7377.1|7374.3|7376.9|7374.1|7377.1|7374.3|7376.9|7374.1|7
1624878540000|2021-06-28 11:09:00|7377.4|7374.6|7376.9|7374.1|7377.4|7374.6|7376.9|7374.1|14
1624878550000|2021-06-28 11:09:10|||||||||2
1624878560000|2021-06-28 11:09:20|7376.8|7374|7376.9|7374.1|7376.9|7374.1|7375.9|7373.1|7
1624878570000|2021-06-28 11:09:30|7376.8|7374|7376.9|7374.1|7376.9|7374.1|7376.8|7374|0
1624878590000|2021-06-28 11:09:50|7377.1|7374.3|7376.9|7374.1|7377.1|7374.3|7376.9|7374.1|3
1624878600000|2021-06-28 11:10:00|7377.1|7374.3|7377.9|7375.1|7377.9|7375.1|7377.1|7374.3|9
1624878610000|2021-06-28 11:10:10|7377.4|7374.6|7376.9|7374.1|7377.4|7374.6|7376.9|7374.1|13
1624878620000|2021-06-28 11:10:20|7377.3|7374.5|7376.9|7374.1|7377.8|7375|7376.9|7374.1|5
1624878630000|2021-06-28 11:10:30|7377.3|7374.5|7377.9|7375.1|7377.9|7375.1|7377.3|7374.5|3
1624878640000|2021-06-28 11:10:40|7378.3|7375.5|7378.9|7376.1|7378.9|7376.1|7377.9|7375.1|12
1624878660000|2021-06-28 11:11:00|7379.1|7376.3|7378.9|7376.1|7379.9|7377.1|7377.9|7375.1|35
1624878670000|2021-06-28 11:11:10|7379.3|7376.5|7380.8|7378|7381.9|7379.1|7379.3|7376.5|89
1624878680000|2021-06-28 11:11:20|7380.4|7377.6|7380.8|7378|7380.8|7378|7379.9|7377.1|9
1624878690000|2021-06-28 11:11:30|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|2
1624878700000|2021-06-28 11:11:40|7381.1|7378.3|7381.8|7379|7381.8|7379|7381.1|7378.3|22
1624878710000|2021-06-28 11:11:50|7381.1|7378.3|7380.8|7378|7381.9|7379.1|7380.8|7378|19
1624878720000|2021-06-28 11:12:00|7380.9|7378.1|7379.8|7377|7380.9|7378.1|7379.8|7377|19
1624878730000|2021-06-28 11:12:10|7379.3|7376.5|7378.9|7376.1|7379.8|7377|7378.9|7376.1|25
1624878740000|2021-06-28 11:12:20|7379.3|7376.5|7379.9|7377.1|7379.9|7377.1|7378.9|7376.1|0
1624878750000|2021-06-28 11:12:30|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.8|7377|3
1624878760000|2021-06-28 11:12:40|7380.7|7377.9|7379.9|7377.1|7380.8|7378|7379.9|7377.1|4
1624878770000|2021-06-28 11:12:50|7379.8|7377|7379.9|7377.1|7380.8|7378|7379.8|7377|14
1624878780000|2021-06-28 11:13:00|7380.1|7377.3|7380.9|7378.1|7380.9|7378.1|7380.1|7377.3|8
1624878790000|2021-06-28 11:13:10|7380.8|7378|7380.9|7378.1|7380.9|7378.1|7380.8|7378|1
1624878800000|2021-06-28 11:13:20|7380.8|7378|7379.8|7377|7380.9|7378.1|7379.1|7376.3|50
1624878810000|2021-06-28 11:13:30|7379.9|7377.1|7378.9|7376.1|7379.9|7377.1|7378.9|7376.1|16
1624878820000|2021-06-28 11:13:40|||||||||3
1624878830000|2021-06-28 11:13:50|7378.8|7376|7378.9|7376.1|7378.9|7376.1|7378.8|7376|1
1624878840000|2021-06-28 11:14:00|7379.9|7377.1|7379.8|7377|7379.9|7377.1|7379.8|7377|12
1624878850000|2021-06-28 11:14:10|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|1
1624878860000|2021-06-28 11:14:20|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|0
1624878870000|2021-06-28 11:14:30|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|4
1624878880000|2021-06-28 11:14:40|7379.8|7377|7378.9|7376.1|7379.9|7377.1|7378.9|7376.1|16
1624878890000|2021-06-28 11:14:50|||||||||5
1624878900000|2021-06-28 11:15:00|7378.8|7376|7379.8|7377|7379.8|7377|7378.8|7376|21
1624878910000|2021-06-28 11:15:10|7379.4|7376.6|7378.8|7376|7379.4|7376.6|7378.8|7376|1
1624878920000|2021-06-28 11:15:20|7378.9|7376.1|7378.8|7376|7378.9|7376.1|7378.8|7376|2
1624878930000|2021-06-28 11:15:30|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|2
1624878960000|2021-06-28 11:16:00|7378.8|7376|7378.9|7376.1|7378.9|7376.1|7378.8|7376|12
1624878970000|2021-06-28 11:16:10|||||||||1
1624878980000|2021-06-28 11:16:20|||||||||1
1624878990000|2021-06-28 11:16:30|7379.1|7376.3|7378.9|7376.1|7379.1|7376.3|7378.9|7376.1|3
1624879000000|2021-06-28 11:16:40|7379.1|7376.3|7378.9|7376.1|7379.8|7377|7378.9|7376.1|2
1624879020000|2021-06-28 11:17:00|7378.8|7376|7378.9|7376.1|7379.8|7377|7378.4|7375.6|22
1624879030000|2021-06-28 11:17:10|7378.8|7376|7378.8|7376|7378.9|7376.1|7378.8|7376|9
1624879040000|2021-06-28 11:17:20|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|1
1624879050000|2021-06-28 11:17:30|7379.1|7376.3|7378.9|7376.1|7379.1|7376.3|7378.9|7376.1|3
1624879060000|2021-06-28 11:17:40|7379.8|7377|7379.8|7377|7379.8|7377|7378.9|7376.1|11
1624879070000|2021-06-28 11:17:50|7378.9|7376.1|7379.9|7377.1|7380.8|7378|7378.9|7376.1|23
1624879080000|2021-06-28 11:18:00|||||||||5
1624879090000|2021-06-28 11:18:10|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.8|7377|2
1624879100000|2021-06-28 11:18:20|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.8|7377|5
1624879110000|2021-06-28 11:18:30|||||||||1
1624879120000|2021-06-28 11:18:40|7379.8|7377|7378.9|7376.1|7379.8|7377|7378.9|7376.1|7
1624879130000|2021-06-28 11:18:50|7379|7376.2|7379.8|7377|7379.8|7377|7379|7376.2|8
1624879140000|2021-06-28 11:19:00|7379.9|7377.1|7380.3|7377.5|7380.8|7378|7379.8|7377|6
1624879150000|2021-06-28 11:19:10|7380.8|7378|7380.8|7378|7380.8|7378|7380.3|7377.5|1
1624879160000|2021-06-28 11:19:20|7380.4|7377.6|7379.8|7377|7380.4|7377.6|7379.8|7377|4
1624879170000|2021-06-28 11:19:30|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1624879180000|2021-06-28 11:19:40|7379.8|7377|7378.9|7376.1|7379.9|7377.1|7378|7375.2|10
1624879190000|2021-06-28 11:19:50|7379|7376.2|7379.9|7377.1|7379.9|7377.1|7378.9|7376.1|12
1624879200000|2021-06-28 11:20:00|7380.4|7377.6|7379.9|7377.1|7380.8|7378|7379.8|7377|20
1624879210000|2021-06-28 11:20:10|7380.3|7377.5|7380.8|7378|7380.9|7378.1|7380.3|7377.5|17
1624879220000|2021-06-28 11:20:20|7380|7377.2|7379.9|7377.1|7380.8|7378|7379.9|7377.1|6
1624879230000|2021-06-28 11:20:30|7380.3|7377.5|7380.9|7378.1|7380.9|7378.1|7380.3|7377.5|5
1624879240000|2021-06-28 11:20:40|7380.8|7378|7380.9|7378.1|7380.9|7378.1|7380.4|7377.6|5
1624879250000|2021-06-28 11:20:50|7380.8|7378|7379.9|7377.1|7380.8|7378|7379.8|7377|6
1624879260000|2021-06-28 11:21:00|7380.6|7377.8|7378.8|7376|7380.8|7378|7378.8|7376|53
1624879270000|2021-06-28 11:21:10|7378.9|7376.1|7377.9|7375.1|7378.9|7376.1|7377.8|7375|7
1624879280000|2021-06-28 11:21:20|7377.8|7375|7377.9|7375.1|7377.9|7375.1|7377.8|7375|9
1624879290000|2021-06-28 11:21:30|||||||||2
1624879300000|2021-06-28 11:21:40|||||||||2
1624879310000|2021-06-28 11:21:50|7378.8|7376|7378.8|7376|7378.9|7376.1|7378.8|7376|17
1624879320000|2021-06-28 11:22:00|7378.9|7376.1|7378.9|7376.1|7379.8|7377|7378.8|7376|9
1624879330000|2021-06-28 11:22:10|7378.8|7376|7378.9|7376.1|7378.9|7376.1|7378.8|7376|5
1624879340000|2021-06-28 11:22:20|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|1
1624879350000|2021-06-28 11:22:30|7378|7375.2|7377.9|7375.1|7378.3|7375.5|7377.9|7375.1|9
1624879360000|2021-06-28 11:22:40|7377.8|7375|7377.9|7375.1|7377.9|7375.1|7377.8|7375|0
1624879370000|2021-06-28 11:22:50|7377.8|7375|7377.9|7375.1|7378.4|7375.6|7377.8|7375|6
1624879380000|2021-06-28 11:23:00|7377.8|7375|7377.9|7375.1|7377.9|7375.1|7377.8|7375|3
1624879390000|2021-06-28 11:23:10|7377.8|7375|7377.9|7375.1|7377.9|7375.1|7377.8|7375|0
1624879410000|2021-06-28 11:23:30|7378|7375.2|7378.8|7376|7378.8|7376|7377.9|7375.1|5
1624879420000|2021-06-28 11:23:40|7378.9|7376.1|7378.8|7376|7378.9|7376.1|7378.8|7376|2
1624879440000|2021-06-28 11:24:00|7378.9|7376.1|7378.8|7376|7378.9|7376.1|7378.8|7376|0
1624879450000|2021-06-28 11:24:10|7378.9|7376.1|7378.8|7376|7378.9|7376.1|7378|7375.2|6
1624879460000|2021-06-28 11:24:20|7378.6|7375.8|7377.9|7375.1|7378.6|7375.8|7377.8|7375|5
1624879470000|2021-06-28 11:24:30|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|6
1624879480000|2021-06-28 11:24:40|7377.9|7375.1|7378.4|7375.6|7378.8|7376|7377.9|7375.1|13
1624879490000|2021-06-28 11:24:50|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1624879500000|2021-06-28 11:25:00|7378|7375.2|7378.8|7376|7378.9|7376.1|7377.9|7375.1|19
1624879510000|2021-06-28 11:25:10|7378.9|7376.1|7378.4|7375.6|7378.9|7376.1|7378.3|7375.5|10
1624879520000|2021-06-28 11:25:20|7378.8|7376|7378.9|7376.1|7378.9|7376.1|7378.8|7376|9
1624879530000|2021-06-28 11:25:30|7379|7376.2|7379.8|7377|7379.9|7377.1|7379|7376.2|21
1624879540000|2021-06-28 11:25:40|7379.4|7376.6|7378.9|7376.1|7379.6|7376.8|7378.9|7376.1|16
1624879550000|2021-06-28 11:25:50|7378.8|7376|7378.9|7376.1|7378.9|7376.1|7378.8|7376|19
1624879560000|2021-06-28 11:26:00|7378.8|7376|7378.8|7376|7378.9|7376.1|7378.8|7376|6
1624879570000|2021-06-28 11:26:10|7378|7375.2|7378.8|7376|7378.8|7376|7378|7375.2|10
1624879580000|2021-06-28 11:26:20|||||||||1
1624879590000|2021-06-28 11:26:30|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|13
1624879600000|2021-06-28 11:26:40|7378.8|7376|7378.8|7376|7378.8|7376|7378.6|7375.8|3
1624879610000|2021-06-28 11:26:50|7378.4|7375.6|7377.9|7375.1|7378.4|7375.6|7377.9|7375.1|14
1624879620000|2021-06-28 11:27:00|7378.3|7375.5|7377.9|7375.1|7378.6|7375.8|7377.9|7375.1|5
1624879630000|2021-06-28 11:27:10|7378.6|7375.8|7377.9|7375.1|7378.8|7376|7377.9|7375.1|9
1624879640000|2021-06-28 11:27:20|||||||||5
1624879650000|2021-06-28 11:27:30|7377.8|7375|7376.9|7374.1|7377.8|7375|7376.8|7374|61
1624879660000|2021-06-28 11:27:40|7376.8|7374|7376.8|7374|7376.8|7374|7376.6|7373.8|7
1624879670000|2021-06-28 11:27:50|7376.9|7374.1|7376.8|7374|7376.9|7374.1|7376.8|7374|7
1624879680000|2021-06-28 11:28:00|7376.6|7373.8|7376.6|7373.8|7376.8|7374|7376.6|7373.8|1
1624879690000|2021-06-28 11:28:10|7376.8|7374|7376.6|7373.8|7376.8|7374|7376.6|7373.8|1
1624879700000|2021-06-28 11:28:20|7375.9|7373.1|7376.6|7373.8|7376.6|7373.8|7375.8|7373|15
1624879710000|2021-06-28 11:28:30|7376.3|7373.5|7375.9|7373.1|7376.3|7373.5|7375.8|7373|3
1624879720000|2021-06-28 11:28:40|7375.8|7373|7375.8|7373|7375.9|7373.1|7375.8|7373|7
1624879730000|2021-06-28 11:28:50|7376.5|7373.7|7376.6|7373.8|7376.6|7373.8|7375.9|7373.1|19
1624879740000|2021-06-28 11:29:00|||||||||2
1624879750000|2021-06-28 11:29:10|7376.8|7374|7376.9|7374.1|7377.6|7374.8|7376.8|7374|8
1624879760000|2021-06-28 11:29:20|7377.6|7374.8|7376.9|7374.1|7377.6|7374.8|7376.6|7373.8|2
1624879770000|2021-06-28 11:29:30|7377.3|7374.5|7376.8|7374|7377.6|7374.8|7376.8|7374|4
1624879780000|2021-06-28 11:29:40|7376.9|7374.1|7377.6|7374.8|7377.6|7374.8|7376.6|7373.8|1
1624879790000|2021-06-28 11:29:50|7376.9|7374.1|7376.8|7374|7377.6|7374.8|7376.8|7374|1
1624879800000|2021-06-28 11:30:00|7376.6|7373.8|7377.8|7375|7378.3|7375.5|7376.6|7373.8|14
1624879810000|2021-06-28 11:30:10|7377.9|7375.1|7377.8|7375|7378.3|7375.5|7377.8|7375|0
1624879820000|2021-06-28 11:30:20|7377.9|7375.1|7378.3|7375.5|7378.8|7376|7377.9|7375.1|20
1624879830000|2021-06-28 11:30:30|7377.9|7375.1|7378.6|7375.8|7379|7376.2|7377.9|7375.1|46
1624879840000|2021-06-28 11:30:40|7377.9|7375.1|7378.3|7375.5|7378.6|7375.8|7377.9|7375.1|32
1624879850000|2021-06-28 11:30:50|7377.9|7375.1|7377.6|7374.8|7377.9|7375.1|7377.6|7374.8|0
1624879860000|2021-06-28 11:31:00|7377.3|7374.5|7376.9|7374.1|7377.3|7374.5|7376.8|7374|18
1624879870000|2021-06-28 11:31:10|7376.8|7374|7376.8|7374|7377.6|7374.8|7376.8|7374|5
1624879880000|2021-06-28 11:31:20|7376.6|7373.8|7376.9|7374.1|7377.3|7374.5|7376.6|7373.8|9
1624879890000|2021-06-28 11:31:30|7376.8|7374|7377.6|7374.8|7377.8|7375|7376.8|7374|9
1624879900000|2021-06-28 11:31:40|7377.8|7375|7377.6|7374.8|7377.8|7375|7377.6|7374.8|2
1624879920000|2021-06-28 11:32:00|7377.8|7375|7377.8|7375|7377.8|7375|7377.6|7374.8|0
1624879930000|2021-06-28 11:32:10|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|3
1624879940000|2021-06-28 11:32:20|7377.8|7375|7378.6|7375.8|7378.6|7375.8|7377.6|7374.8|27
1624879950000|2021-06-28 11:32:30|7378.3|7375.5|7378.6|7375.8|7378.6|7375.8|7377.6|7374.8|23
1624879960000|2021-06-28 11:32:40|7378.8|7376|7379.6|7376.8|7379.6|7376.8|7378.8|7376|27
1624879970000|2021-06-28 11:32:50|7379.5|7376.7|7378.8|7376|7379.6|7376.8|7378.8|7376|6
1624879980000|2021-06-28 11:33:00|7378.6|7375.8|7378.8|7376|7378.8|7376|7378.6|7375.8|14
1624879990000|2021-06-28 11:33:10|7378.6|7375.8|7378.6|7375.8|7378.8|7376|7378.6|7375.8|0
1624880000000|2021-06-28 11:33:20|7378.3|7375.5|7378.6|7375.8|7378.6|7375.8|7378.3|7375.5|3
1624880010000|2021-06-28 11:33:30|7378.3|7375.5|7378.1|7375.3|7378.6|7375.8|7378.1|7375.3|10
1624880020000|2021-06-28 11:33:40|7378.3|7375.5|7378.8|7376|7378.8|7376|7378.3|7375.5|1
1624880030000|2021-06-28 11:33:50|7379.1|7376.3|7379.3|7376.5|7379.6|7376.8|7378.8|7376|17
1624880040000|2021-06-28 11:34:00|7378.9|7376.1|7379.6|7376.8|7379.8|7377|7378.8|7376|12
1624880050000|2021-06-28 11:34:10|||||||||3
1624880060000|2021-06-28 11:34:20|7378.9|7376.1|7378.6|7375.8|7378.9|7376.1|7378.6|7375.8|29
1624880070000|2021-06-28 11:34:30|7378.8|7376|7378.8|7376|7378.8|7376|7378.6|7375.8|0
1624880080000|2021-06-28 11:34:40|7378.9|7376.1|7379.6|7376.8|7379.8|7377|7378.9|7376.1|6
1624880090000|2021-06-28 11:34:50|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|2
1624880100000|2021-06-28 11:35:00|7379.6|7376.8|7380.6|7377.8|7381.5|7378.7|7379.6|7376.8|51
1624880110000|2021-06-28 11:35:10|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|1
1624880120000|2021-06-28 11:35:20|7380.6|7377.8|7380.6|7377.8|7380.7|7377.9|7380.6|7377.8|4
1624880130000|2021-06-28 11:35:30|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|3
1624880140000|2021-06-28 11:35:40|7380.6|7377.8|7381.6|7378.8|7381.6|7378.8|7380.6|7377.8|17
1624880150000|2021-06-28 11:35:50|7381.2|7378.4|7381.7|7378.9|7381.7|7378.9|7380.7|7377.9|9
1624880160000|2021-06-28 11:36:00|7381.6|7378.8|7381.7|7378.9|7381.7|7378.9|7381.6|7378.8|14
1624880170000|2021-06-28 11:36:10|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|4
1624880180000|2021-06-28 11:36:20|7380.9|7378.1|7380.6|7377.8|7380.9|7378.1|7380.6|7377.8|16
1624880190000|2021-06-28 11:36:30|7380.7|7377.9|7381.6|7378.8|7381.6|7378.8|7380.7|7377.9|7
1624880200000|2021-06-28 11:36:40|7381.7|7378.9|7381.6|7378.8|7381.7|7378.9|7381.6|7378.8|4
1624880210000|2021-06-28 11:36:50|||||||||6
1624880220000|2021-06-28 11:37:00|7380.9|7378.1|7380.6|7377.8|7380.9|7378.1|7379.7|7376.9|10
1624880230000|2021-06-28 11:37:10|7380.2|7377.4|7379.6|7376.8|7380.2|7377.4|7379.2|7376.4|19
1624880240000|2021-06-28 11:37:20|7379.1|7376.3|7378.7|7375.9|7379.2|7376.4|7378.7|7375.9|3
1624880250000|2021-06-28 11:37:30|7378.6|7375.8|7378.6|7375.8|7378.7|7375.9|7378.2|7375.4|20
1624880260000|2021-06-28 11:37:40|7378.2|7375.4|7377.7|7374.9|7378.2|7375.4|7377.7|7374.9|4
1624880270000|2021-06-28 11:37:50|7377.9|7375.1|7377.7|7374.9|7377.9|7375.1|7377.7|7374.9|1
1624880280000|2021-06-28 11:38:00|7377.9|7375.1|7378.6|7375.8|7378.6|7375.8|7377.7|7374.9|10
1624880290000|2021-06-28 11:38:10|7378.7|7375.9|7377.7|7374.9|7378.7|7375.9|7377.7|7374.9|8
1624880300000|2021-06-28 11:38:20|7378.5|7375.7|7377.7|7374.9|7378.5|7375.7|7377.7|7374.9|5
1624880310000|2021-06-28 11:38:30|7377.6|7374.8|7378.5|7375.7|7378.5|7375.7|7377.6|7374.8|7
1624880320000|2021-06-28 11:38:40|7378.6|7375.8|7378.6|7375.8|7378.9|7376.1|7378.5|7375.7|13
1624880330000|2021-06-28 11:38:50|7378.7|7375.9|7378.6|7375.8|7378.7|7375.9|7377.7|7374.9|23
1624880340000|2021-06-28 11:39:00|7377.9|7375.1|7378.6|7375.8|7378.6|7375.8|7377.9|7375.1|16
1624880350000|2021-06-28 11:39:10|7378.7|7375.9|7378.1|7375.3|7378.7|7375.9|7378.1|7375.3|30
1624880360000|2021-06-28 11:39:20|7377.7|7374.9|7377.7|7374.9|7377.9|7375.1|7377.7|7374.9|3
1624880370000|2021-06-28 11:39:30|7377.9|7375.1|7377.7|7374.9|7377.9|7375.1|7377.7|7374.9|0
1624880380000|2021-06-28 11:39:40|7377.9|7375.1|7378.6|7375.8|7378.7|7375.9|7377.9|7375.1|6
1624880390000|2021-06-28 11:39:50|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|6
1624880400000|2021-06-28 11:40:00|7378.9|7376.1|7379.7|7376.9|7380.1|7377.3|7378.9|7376.1|19
1624880410000|2021-06-28 11:40:10|7379.9|7377.1|7379.7|7376.9|7379.9|7377.1|7379.7|7376.9|2
1624880420000|2021-06-28 11:40:20|7379.9|7377.1|7379.7|7376.9|7379.9|7377.1|7379.7|7376.9|1
1624880430000|2021-06-28 11:40:30|||||||||1
1624880440000|2021-06-28 11:40:40|7379.9|7377.1|7380.2|7377.4|7380.6|7377.8|7379.9|7377.1|7
1624880450000|2021-06-28 11:40:50|7380.6|7377.8|7380.7|7377.9|7380.7|7377.9|7380.6|7377.8|0
1624880460000|2021-06-28 11:41:00|7380.6|7377.8|7379.7|7376.9|7380.6|7377.8|7379.7|7376.9|16
1624880470000|2021-06-28 11:41:10|7379.9|7377.1|7380.6|7377.8|7380.6|7377.8|7379.7|7376.9|2
1624880480000|2021-06-28 11:41:20|7380.7|7377.9|7380.2|7377.4|7380.7|7377.9|7379.9|7377.1|8
1624880490000|2021-06-28 11:41:30|7380.6|7377.8|7379.9|7377.1|7380.6|7377.8|7379.7|7376.9|3
1624880500000|2021-06-28 11:41:40|7379.7|7376.9|7379.7|7376.9|7380.6|7377.8|7379.7|7376.9|7
1624880510000|2021-06-28 11:41:50|7379.9|7377.1|7380.6|7377.8|7380.6|7377.8|7379.9|7377.1|9
1624880520000|2021-06-28 11:42:00|7380.7|7377.9|7379.9|7377.1|7380.7|7377.9|7379.7|7376.9|22
1624880530000|2021-06-28 11:42:10|7380.6|7377.8|7379.7|7376.9|7380.6|7377.8|7379.6|7376.8|12
1624880540000|2021-06-28 11:42:20|7379.6|7376.8|7379.7|7376.9|7379.7|7376.9|7379.6|7376.8|8
1624880560000|2021-06-28 11:42:40|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|5
1624880570000|2021-06-28 11:42:50|7380.2|7377.4|7380.2|7377.4|7380.6|7377.8|7379.7|7376.9|19
1624880580000|2021-06-28 11:43:00|7379.7|7376.9|7379.9|7377.1|7380.6|7377.8|7379.7|7376.9|4
1624880590000|2021-06-28 11:43:10|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7379.7|7376.9|9
1624880600000|2021-06-28 11:43:20|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|4
1624880610000|2021-06-28 11:43:30|7379.9|7377.1|7380.7|7377.9|7380.7|7377.9|7379.9|7377.1|1
1624880620000|2021-06-28 11:43:40|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|4
1624880630000|2021-06-28 11:43:50|7380.7|7377.9|7380.6|7377.8|7380.7|7377.9|7379.9|7377.1|15
1624880640000|2021-06-28 11:44:00|7379.9|7377.1|7379.7|7376.9|7379.9|7377.1|7379.6|7376.8|2
1624880650000|2021-06-28 11:44:10|7379.9|7377.1|7379.7|7376.9|7379.9|7377.1|7379.7|7376.9|1
1624880660000|2021-06-28 11:44:20|||||||||1
1624880670000|2021-06-28 11:44:30|||||||||1
1624880680000|2021-06-28 11:44:40|||||||||5
1624880690000|2021-06-28 11:44:50|7379.6|7376.8|7379.6|7376.8|7379.7|7376.9|7378.7|7375.9|15
1624880700000|2021-06-28 11:45:00|7379.7|7376.9|7379.7|7376.9|7380.6|7377.8|7379.7|7376.9|10
1624880710000|2021-06-28 11:45:10|7379.6|7376.8|7379.6|7376.8|7379.7|7376.9|7379.6|7376.8|0
1624880720000|2021-06-28 11:45:20|7379.7|7376.9|7380.6|7377.8|7380.7|7377.9|7379.7|7376.9|2
1624880730000|2021-06-28 11:45:30|7380.7|7377.9|7382.6|7379.8|7382.7|7379.9|7379.6|7376.8|39
1624880740000|2021-06-28 11:45:40|7382.2|7379.4|7382.6|7379.8|7382.6|7379.8|7382.2|7379.4|16
1624880750000|2021-06-28 11:45:50|7381.7|7378.9|7381.9|7379.1|7382.6|7379.8|7381.7|7378.9|15
1624880760000|2021-06-28 11:46:00|7382.6|7379.8|7381.7|7378.9|7382.6|7379.8|7381.7|7378.9|8
1624880770000|2021-06-28 11:46:10|7381.6|7378.8|7381.7|7378.9|7381.7|7378.9|7381.6|7378.8|1
1624880780000|2021-06-28 11:46:20|7381.9|7379.1|7380.6|7377.8|7382.6|7379.8|7379.9|7377.1|67
1624880800000|2021-06-28 11:46:40|||||||||8
1624880820000|2021-06-28 11:47:00|7380.9|7378.1|7380.6|7377.8|7381.6|7378.8|7380.6|7377.8|6
1624880840000|2021-06-28 11:47:20|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.6|7377.8|2
1624880850000|2021-06-28 11:47:30|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|8
1624880860000|2021-06-28 11:47:40|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|1
1624880870000|2021-06-28 11:47:50|||||||||2
1624880880000|2021-06-28 11:48:00|7380.9|7378.1|7380.6|7377.8|7380.9|7378.1|7380.6|7377.8|8
1624880890000|2021-06-28 11:48:10|7380.7|7377.9|7380.2|7377.4|7380.7|7377.9|7380.2|7377.4|1
1624880900000|2021-06-28 11:48:20|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|1
1624880910000|2021-06-28 11:48:30|7380.2|7377.4|7379.9|7377.1|7380.2|7377.4|7379.9|7377.1|4
1624880920000|2021-06-28 11:48:40|7380.6|7377.8|7380.9|7378.1|7380.9|7378.1|7380.6|7377.8|8
1624880930000|2021-06-28 11:48:50|7381.2|7378.4|7381.2|7378.4|7381.6|7378.8|7381.2|7378.4|6
1624880940000|2021-06-28 11:49:00|7381.6|7378.8|7381.7|7378.9|7381.7|7378.9|7381.6|7378.8|1
1624880950000|2021-06-28 11:49:10|7381.4|7378.6|7379.2|7376.4|7381.4|7378.6|7377.9|7375.1|67
1624880960000|2021-06-28 11:49:20|7378.9|7376.1|7379.9|7377.1|7379.9|7377.1|7378.2|7375.4|32
1624880970000|2021-06-28 11:49:30|7379.7|7376.9|7379.6|7376.8|7379.9|7377.1|7379.6|7376.8|0
1624880980000|2021-06-28 11:49:40|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|4
1624881000000|2021-06-28 11:50:00|7379.9|7377.1|7380.9|7378.1|7380.9|7378.1|7379.7|7376.9|17
1624881010000|2021-06-28 11:50:10|7381|7378.2|7381.7|7378.9|7381.7|7378.9|7380.7|7377.9|19
1624881020000|2021-06-28 11:50:20|||||||||2
1624881040000|2021-06-28 11:50:40|7381|7378.2|7380.9|7378.1|7381|7378.2|7380.7|7377.9|10
1624881050000|2021-06-28 11:50:50|||||||||2
1624881060000|2021-06-28 11:51:00|7380.7|7377.9|7380.7|7377.9|7380.9|7378.1|7380.7|7377.9|12
1624881070000|2021-06-28 11:51:10|||||||||1
1624881080000|2021-06-28 11:51:20|7380.6|7377.8|7379.7|7376.9|7380.6|7377.8|7379.7|7376.9|22
1624881090000|2021-06-28 11:51:30|7379.9|7377.1|7379.7|7376.9|7379.9|7377.1|7378.7|7375.9|39
1624881100000|2021-06-28 11:51:40|7379.9|7377.1|7379.9|7377.1|7380.2|7377.4|7379.9|7377.1|4
1624881110000|2021-06-28 11:51:50|7380.2|7377.4|7379.9|7377.1|7380.7|7377.9|7379.9|7377.1|13
1624881120000|2021-06-28 11:52:00|7380.2|7377.4|7379.7|7376.9|7380.2|7377.4|7379.7|7376.9|26
1624881130000|2021-06-28 11:52:10|7379.6|7376.8|7379.6|7376.8|7379.7|7376.9|7379.6|7376.8|12
1624881140000|2021-06-28 11:52:20|7379.7|7376.9|7379.6|7376.8|7379.7|7376.9|7379.6|7376.8|1
1624881150000|2021-06-28 11:52:30|7379.7|7376.9|7379.6|7376.8|7379.7|7376.9|7379.6|7376.8|1
1624881160000|2021-06-28 11:52:40|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|10
1624881180000|2021-06-28 11:53:00|7379.6|7376.8|7378.7|7375.9|7379.6|7376.8|7378.7|7375.9|3
1624881190000|2021-06-28 11:53:10|7378.6|7375.8|7377.7|7374.9|7378.7|7375.9|7377.7|7374.9|35
1624881200000|2021-06-28 11:53:20|7377.6|7374.8|7378.6|7375.8|7378.6|7375.8|7377.6|7374.8|6
1624881210000|2021-06-28 11:53:30|7377.6|7374.8|7378.6|7375.8|7378.6|7375.8|7377.6|7374.8|21
1624881220000|2021-06-28 11:53:40|7378.4|7375.6|7377.6|7374.8|7378.6|7375.8|7377.6|7374.8|8
1624881230000|2021-06-28 11:53:50|7377.7|7374.9|7377.6|7374.8|7377.7|7374.9|7377.6|7374.8|1
1624881240000|2021-06-28 11:54:00|7377.7|7374.9|7377.6|7374.8|7377.7|7374.9|7377.6|7374.8|3
1624881250000|2021-06-28 11:54:10|7377.7|7374.9|7377.6|7374.8|7377.7|7374.9|7377.6|7374.8|3
1624881270000|2021-06-28 11:54:30|||||||||2
1624881290000|2021-06-28 11:54:50|||||||||7
1624881300000|2021-06-28 11:55:00|||||||||3
1624881310000|2021-06-28 11:55:10|7377.4|7374.6|7377.6|7374.8|7377.6|7374.8|7376.7|7373.9|12
1624881320000|2021-06-28 11:55:20|||||||||2
1624881330000|2021-06-28 11:55:30|7377.7|7374.9|7378.6|7375.8|7379.3|7376.5|7377.7|7374.9|23
1624881340000|2021-06-28 11:55:40|||||||||1
1624881350000|2021-06-28 11:55:50|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|0
1624881360000|2021-06-28 11:56:00|7378.7|7375.9|7378.6|7375.8|7378.7|7375.9|7378.6|7375.8|0
1624881370000|2021-06-28 11:56:10|7378.7|7375.9|7379.6|7376.8|7379.7|7376.9|7378.7|7375.9|11
1624881380000|2021-06-28 11:56:20|7378.8|7376|7379.1|7376.3|7379.4|7376.6|7378.7|7375.9|25
1624881390000|2021-06-28 11:56:30|7379.4|7376.6|7378.7|7375.9|7379.6|7376.8|7378.7|7375.9|7
1624881400000|2021-06-28 11:56:40|7378.6|7375.8|7378.6|7375.8|7378.7|7375.9|7378.6|7375.8|1
1624881410000|2021-06-28 11:56:50|7378.4|7375.6|7378.6|7375.8|7378.7|7375.9|7378.4|7375.6|8
1624881420000|2021-06-28 11:57:00|||||||||1
1624881430000|2021-06-28 11:57:10|7378.7|7375.9|7378.6|7375.8|7378.7|7375.9|7378.4|7375.6|13
1624881440000|2021-06-28 11:57:20|7377.7|7374.9|7377.4|7374.6|7377.7|7374.9|7377.4|7374.6|14
1624881450000|2021-06-28 11:57:30|7377.6|7374.8|7377.7|7374.9|7377.7|7374.9|7377.4|7374.6|1
1624881460000|2021-06-28 11:57:40|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|2
1624881470000|2021-06-28 11:57:50|7376.7|7373.9|7377.6|7374.8|7377.6|7374.8|7376.7|7373.9|34
1624881480000|2021-06-28 11:58:00|7377.4|7374.6|7377.7|7374.9|7377.7|7374.9|7376.7|7373.9|23
1624881490000|2021-06-28 11:58:10|7378.4|7375.6|7378.7|7375.9|7378.7|7375.9|7377.8|7375|8
1624881500000|2021-06-28 11:58:20|7379.1|7376.3|7380.6|7377.8|7380.7|7377.9|7379.1|7376.3|36
1624881510000|2021-06-28 11:58:30|7379.7|7376.9|7380.6|7377.8|7380.6|7377.8|7379.7|7376.9|9
1624881530000|2021-06-28 11:58:50|||||||||1
1624881540000|2021-06-28 11:59:00|7380.4|7377.6|7380.6|7377.8|7380.6|7377.8|7379.7|7376.9|5
1624881550000|2021-06-28 11:59:10|7380.7|7377.9|7381.7|7378.9|7381.7|7378.9|7380.6|7377.8|22
1624881560000|2021-06-28 11:59:20|||||||||3
1624881570000|2021-06-28 11:59:30|7381.6|7378.8|7380.7|7377.9|7381.6|7378.8|7379.7|7376.9|33
1624881580000|2021-06-28 11:59:40|7380.6|7377.8|7380.7|7377.9|7380.9|7378.1|7380.6|7377.8|9
1624881590000|2021-06-28 11:59:50|7381.1|7378.3|7381.6|7378.8|7381.6|7378.8|7381.1|7378.3|3
1624881600000|2021-06-28 12:00:00|7381.2|7378.4|7379.2|7376.4|7382.4|7379.6|7378.7|7375.9|134
1624881610000|2021-06-28 12:00:10|7379.6|7376.8|7377.7|7374.9|7379.6|7376.8|7377.7|7374.9|8
1624881620000|2021-06-28 12:00:20|7378.7|7375.9|7377.8|7375|7378.7|7375.9|7377.8|7375|30
1624881630000|2021-06-28 12:00:30|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|5
1624881640000|2021-06-28 12:00:40|7379.2|7376.4|7378.7|7375.9|7379.7|7376.9|7377.8|7375|62
1624881650000|2021-06-28 12:00:50|||||||||1
1624881660000|2021-06-28 12:01:00|7378|7375.2|7377.7|7374.9|7378|7375.2|7376.6|7373.8|109
1624881670000|2021-06-28 12:01:10|7378.6|7375.8|7379.7|7376.9|7379.7|7376.9|7378.6|7375.8|38
1624881680000|2021-06-28 12:01:20|7379.6|7376.8|7378.7|7375.9|7379.6|7376.8|7378.6|7375.8|10
1624881690000|2021-06-28 12:01:30|7379.6|7376.8|7379.7|7376.9|7379.7|7376.9|7379.6|7376.8|8
1624881700000|2021-06-28 12:01:40|7379.6|7376.8|7380.6|7377.8|7380.6|7377.8|7379.1|7376.3|21
1624881710000|2021-06-28 12:01:50|7379.7|7376.9|7380.4|7377.6|7380.4|7377.6|7379.7|7376.9|15
1624881720000|2021-06-28 12:02:00|7380.1|7377.3|7379.6|7376.8|7380.1|7377.3|7378.7|7375.9|39
1624881730000|2021-06-28 12:02:10|||||||||1
1624881740000|2021-06-28 12:02:20|7377.7|7374.9|7378.6|7375.8|7378.6|7375.8|7377.7|7374.9|31
1624881750000|2021-06-28 12:02:30|7378.2|7375.4|7377.7|7374.9|7378.6|7375.8|7377.7|7374.9|5
1624881760000|2021-06-28 12:02:40|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|3
1624881770000|2021-06-28 12:02:50|7377.7|7374.9|7377.6|7374.8|7378.4|7375.6|7376.8|7374|23
1624881780000|2021-06-28 12:03:00|7377.2|7374.4|7376.6|7373.8|7377.2|7374.4|7374.7|7371.9|80
1624881790000|2021-06-28 12:03:10|7377.1|7374.3|7376.7|7373.9|7377.1|7374.3|7376.7|7373.9|13
1624881800000|2021-06-28 12:03:20|7377.4|7374.6|7377.6|7374.8|7377.6|7374.8|7376.7|7373.9|12
1624881810000|2021-06-28 12:03:30|7377.4|7374.6|7379.6|7376.8|7380.6|7377.8|7376.7|7373.9|68
1624881820000|2021-06-28 12:03:40|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.6|7375.8|7
1624881830000|2021-06-28 12:03:50|7378.6|7375.8|7379.6|7376.8|7379.6|7376.8|7378.6|7375.8|14
1624881840000|2021-06-28 12:04:00|7378.8|7376|7376.7|7373.9|7379.6|7376.8|7376.7|7373.9|87
1624881850000|2021-06-28 12:04:10|7377.6|7374.8|7376.7|7373.9|7377.6|7374.8|7376.7|7373.9|6
1624881860000|2021-06-28 12:04:20|7376.6|7373.8|7376.7|7373.9|7376.8|7374|7376.6|7373.8|13
1624881870000|2021-06-28 12:04:30|7376.6|7373.8|7376.7|7373.9|7376.7|7373.9|7376.6|7373.8|31
1624881880000|2021-06-28 12:04:40|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|4
1624881890000|2021-06-28 12:04:50|7375.8|7373|7375.6|7372.8|7375.8|7373|7374.7|7371.9|53
1624881900000|2021-06-28 12:05:00|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|9
1624881910000|2021-06-28 12:05:10|7375.6|7372.8|7375.6|7372.8|7375.7|7372.9|7375.6|7372.8|20
1624881920000|2021-06-28 12:05:20|7375.7|7372.9|7375.6|7372.8|7376.4|7373.6|7375.6|7372.8|51
1624881930000|2021-06-28 12:05:30|7374.7|7371.9|7374.6|7371.8|7374.7|7371.9|7374.6|7371.8|48
1624881940000|2021-06-28 12:05:40|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7374.7|7371.9|14
1624881950000|2021-06-28 12:05:50|||||||||1
1624881960000|2021-06-28 12:06:00|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|3
1624881970000|2021-06-28 12:06:10|7375.6|7372.8|7374.7|7371.9|7375.6|7372.8|7374.7|7371.9|8
1624881980000|2021-06-28 12:06:20|7374.6|7371.8|7374.6|7371.8|7374.7|7371.9|7373.7|7370.9|26
1624881990000|2021-06-28 12:06:30|7374.2|7371.4|7374.6|7371.8|7374.7|7371.9|7373.7|7370.9|48
1624882000000|2021-06-28 12:06:40|7373.8|7371|7373.7|7370.9|7373.8|7371|7373.7|7370.9|21
1624882010000|2021-06-28 12:06:50|||||||||15
1624882020000|2021-06-28 12:07:00|7373.6|7370.8|7369.8|7367|7373.6|7370.8|7369.7|7366.9|128
1624882030000|2021-06-28 12:07:10|7369.7|7366.9|7370.8|7368|7370.8|7368|7369.7|7366.9|59
1624882040000|2021-06-28 12:07:20|7370.1|7367.3|7365|7362.2|7370.1|7367.3|7364.7|7361.9|482
1624882050000|2021-06-28 12:07:30|7365.7|7362.9|7365|7362.2|7365.7|7362.9|7364|7361.2|127
1624882060000|2021-06-28 12:07:40|7365.7|7362.9|7366|7363.2|7366|7363.2|7365.7|7362.9|64
1624882070000|2021-06-28 12:07:50|7367|7364.2|7366.8|7364|7367|7364.2|7366|7363.2|67
1624882080000|2021-06-28 12:08:00|7366.5|7363.7|7365.8|7363|7367|7364.2|7365.8|7363|32
1624882090000|2021-06-28 12:08:10|7365|7362.2|7366|7363.2|7366|7363.2|7364.8|7362|53
1624882100000|2021-06-28 12:08:20|7365.8|7363|7364.5|7361.7|7365.8|7363|7364|7361.2|88
1624882110000|2021-06-28 12:08:30|7364.1|7361.3|7364|7361.2|7364.1|7361.3|7363|7360.2|42
1624882120000|2021-06-28 12:08:40|||||||||11
1624882130000|2021-06-28 12:08:50|7364.7|7361.9|7365|7362.2|7365|7362.2|7364.7|7361.9|45
1624882140000|2021-06-28 12:09:00|7365.7|7362.9|7365.8|7363|7366|7363.2|7365|7362.2|121
1624882150000|2021-06-28 12:09:10|7365.1|7362.3|7364.8|7362|7365.1|7362.3|7364.8|7362|30
1624882160000|2021-06-28 12:09:20|7364|7361.2|7364|7361.2|7364|7361.2|7364|7361.2|16
1624882170000|2021-06-28 12:09:30|7363.8|7361|7363.5|7360.7|7363.8|7361|7363|7360.2|78
1624882180000|2021-06-28 12:09:40|7363.8|7361|7363|7360.2|7363.8|7361|7363|7360.2|23
1624882190000|2021-06-28 12:09:50|7363.8|7361|7363|7360.2|7363.8|7361|7363|7360.2|34
1624882200000|2021-06-28 12:10:00|7363.8|7361|7363|7360.2|7363.8|7361|7363|7360.2|44
1624882210000|2021-06-28 12:10:10|7363.3|7360.5|7363.1|7360.3|7364|7361.2|7363|7360.2|189
1624882220000|2021-06-28 12:10:20|7363|7360.2|7363|7360.2|7363.5|7360.7|7362.8|7360|54
1624882230000|2021-06-28 12:10:30|7363.7|7360.9|7363|7360.2|7363.8|7361|7363|7360.2|16
1624882240000|2021-06-28 12:10:40|7363.3|7360.5|7363.8|7361|7364|7361.2|7363|7360.2|41
1624882250000|2021-06-28 12:10:50|7363.1|7360.3|7363.8|7361|7364|7361.2|7363|7360.2|39
1624882260000|2021-06-28 12:11:00|7363.1|7360.3|7363.5|7360.7|7364|7361.2|7363|7360.2|34
1624882270000|2021-06-28 12:11:10|7363.8|7361|7363|7360.2|7364|7361.2|7363|7360.2|11
1624882280000|2021-06-28 12:11:20|7363.1|7360.3|7364|7361.2|7365|7362.2|7363.1|7360.3|215
1624882290000|2021-06-28 12:11:30|7364.1|7361.3|7365|7362.2|7365|7362.2|7364.1|7361.3|50
1624882300000|2021-06-28 12:11:40|7365.8|7363|7366|7363.2|7366|7363.2|7365|7362.2|37
1624882310000|2021-06-28 12:11:50|||||||||13
1624882320000|2021-06-28 12:12:00|7366.3|7363.5|7365.8|7363|7366.8|7364|7365.8|7363|20
1624882330000|2021-06-28 12:12:10|7365|7362.2|7365.8|7363|7366|7363.2|7365|7362.2|73
1624882340000|2021-06-28 12:12:20|7365.1|7362.3|7364.5|7361.7|7365.1|7362.3|7363.8|7361|117
1624882350000|2021-06-28 12:12:30|7364|7361.2|7363|7360.2|7364|7361.2|7363|7360.2|28
1624882360000|2021-06-28 12:12:40|7363.8|7361|7365.8|7363|7365.8|7363|7363.8|7361|52
1624882370000|2021-06-28 12:12:50|7365.7|7362.9|7365.4|7362.6|7365.8|7363|7365.4|7362.6|17
1624882380000|2021-06-28 12:13:00|7365.8|7363|7365.9|7363.1|7365.9|7363.1|7364.1|7361.3|69
1624882390000|2021-06-28 12:13:10|7365.8|7363|7365.9|7363.1|7365.9|7363.1|7364.9|7362.1|43
1624882400000|2021-06-28 12:13:20|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|9
1624882410000|2021-06-28 12:13:30|7365.9|7363.1|7366.9|7364.1|7367.8|7365|7365.9|7363.1|42
1624882420000|2021-06-28 12:13:40|7367.1|7364.3|7366.9|7364.1|7367.8|7365|7366.9|7364.1|23
1624882430000|2021-06-28 12:13:50|7367.8|7365|7366.9|7364.1|7367.8|7365|7366.9|7364.1|7
1624882440000|2021-06-28 12:14:00|7366.2|7363.4|7366.9|7364.1|7366.9|7364.1|7365.9|7363.1|69
1624882450000|2021-06-28 12:14:10|7366.6|7363.8|7366.9|7364.1|7367.8|7365|7366.4|7363.6|30
1624882460000|2021-06-28 12:14:20|7367.7|7364.9|7367.1|7364.3|7367.9|7365.1|7366.4|7363.6|50
1624882470000|2021-06-28 12:14:30|7366.9|7364.1|7366.9|7364.1|7367.9|7365.1|7366.9|7364.1|32
1624882480000|2021-06-28 12:14:40|7366.8|7364|7366.9|7364.1|7366.9|7364.1|7366.1|7363.3|11
1624882490000|2021-06-28 12:14:50|||||||||5
1624882500000|2021-06-28 12:15:00|7367.4|7364.6|7367.9|7365.1|7367.9|7365.1|7365.9|7363.1|39
1624882510000|2021-06-28 12:15:10|7367.1|7364.3|7367.1|7364.3|7367.9|7365.1|7366.9|7364.1|39
1624882520000|2021-06-28 12:15:20|7366.9|7364.1|7367.1|7364.3|7367.1|7364.3|7366.9|7364.1|10
1624882530000|2021-06-28 12:15:30|7366.9|7364.1|7367.9|7365.1|7367.9|7365.1|7366.1|7363.3|53
1624882540000|2021-06-28 12:15:40|7368.1|7365.3|7368.1|7365.3|7368.8|7366|7367.9|7365.1|36
1624882550000|2021-06-28 12:15:50|7368.4|7365.6|7368.9|7366.1|7369.9|7367.1|7367.9|7365.1|52
1624882560000|2021-06-28 12:16:00|7368.4|7365.6|7368.9|7366.1|7368.9|7366.1|7368.1|7365.3|19
1624882570000|2021-06-28 12:16:10|7368.8|7366|7368.8|7366|7368.9|7366.1|7368.8|7366|22
1624882580000|2021-06-28 12:16:20|7368.9|7366.1|7369.1|7366.3|7369.1|7366.3|7368.9|7366.1|14
1624882590000|2021-06-28 12:16:30|7369.8|7367|7369.9|7367.1|7370.8|7368|7368.9|7366.1|55
1624882600000|2021-06-28 12:16:40|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7369.9|7367.1|12
1624882610000|2021-06-28 12:16:50|7369.9|7367.1|7369.8|7367|7369.9|7367.1|7369.8|7367|9
1624882620000|2021-06-28 12:17:00|7368.8|7366|7369.8|7367|7369.8|7367|7368.8|7366|61
1624882630000|2021-06-28 12:17:10|7369.4|7366.6|7369.1|7366.3|7369.4|7366.6|7368.9|7366.1|5
1624882640000|2021-06-28 12:17:20|7368.9|7366.1|7369.1|7366.3|7369.1|7366.3|7368.9|7366.1|6
1624882650000|2021-06-28 12:17:30|7368.9|7366.1|7369.1|7366.3|7369.1|7366.3|7368.1|7365.3|23
1624882660000|2021-06-28 12:17:40|||||||||8
1624882670000|2021-06-28 12:17:50|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|10
1624882680000|2021-06-28 12:18:00|7369.1|7366.3|7368.9|7366.1|7369.9|7367.1|7368.9|7366.1|25
1624882690000|2021-06-28 12:18:10|7368.8|7366|7368.9|7366.1|7368.9|7366.1|7368.1|7365.3|7
1624882700000|2021-06-28 12:18:20|7368.6|7365.8|7368.8|7366|7368.9|7366.1|7368.1|7365.3|8
1624882710000|2021-06-28 12:18:30|7368.4|7365.6|7367.9|7365.1|7368.8|7366|7367.9|7365.1|37
1624882720000|2021-06-28 12:18:40|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|10
1624882730000|2021-06-28 12:18:50|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|12
1624882740000|2021-06-28 12:19:00|7367.9|7365.1|7369.1|7366.3|7369.1|7366.3|7367.9|7365.1|24
1624882750000|2021-06-28 12:19:10|7368.9|7366.1|7365.8|7363|7368.9|7366.1|7365.1|7362.3|99
1624882760000|2021-06-28 12:19:20|7365.1|7362.3|7365.1|7362.3|7365.9|7363.1|7365.1|7362.3|36
1624882770000|2021-06-28 12:19:30|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7363.9|7361.1|25
1624882780000|2021-06-28 12:19:40|||||||||19
1624882790000|2021-06-28 12:19:50|7365.1|7362.3|7365.1|7362.3|7365.9|7363.1|7365.1|7362.3|64
1624882800000|2021-06-28 12:20:00|7365.8|7363|7364.9|7362.1|7365.8|7363|7364.9|7362.1|18
1624882810000|2021-06-28 12:20:10|7364.6|7361.8|7364.1|7361.3|7364.9|7362.1|7363.9|7361.1|31
1624882820000|2021-06-28 12:20:20|7363.3|7360.5|7364.1|7361.3|7364.1|7361.3|7362.9|7360.1|174
1624882830000|2021-06-28 12:20:30|7363.9|7361.1|7363.1|7360.3|7363.9|7361.1|7362.2|7359.4|67
1624882840000|2021-06-28 12:20:40|7362.9|7360.1|7360.9|7358.1|7362.9|7360.1|7360.2|7357.4|333
1624882850000|2021-06-28 12:20:50|7361.1|7358.3|7360.2|7357.4|7361.2|7358.4|7360.2|7357.4|95
1624882860000|2021-06-28 12:21:00|7360.1|7357.3|7361.1|7358.3|7361.2|7358.4|7359.3|7356.5|103
1624882870000|2021-06-28 12:21:10|7361.2|7358.4|7360.1|7357.3|7361.2|7358.4|7359.2|7356.4|159
1624882880000|2021-06-28 12:21:20|7359.2|7356.4|7359.2|7356.4|7359.6|7356.8|7357.9|7355.1|141
1624882890000|2021-06-28 12:21:30|7359.6|7356.8|7359.1|7356.3|7359.6|7356.8|7358.2|7355.4|37
1624882900000|2021-06-28 12:21:40|7358.2|7355.4|7358.2|7355.4|7358.2|7355.4|7356.3|7353.5|354
1624882910000|2021-06-28 12:21:50|7358.3|7355.5|7357.2|7354.4|7358.5|7355.7|7355.5|7352.7|455
1624882920000|2021-06-28 12:22:00|7356.8|7354|7358.3|7355.5|7358.3|7355.5|7355.8|7353|167
1624882930000|2021-06-28 12:22:10|7358|7355.2|7358|7355.2|7358.3|7355.5|7357.3|7354.5|39
1624882940000|2021-06-28 12:22:20|7357.5|7354.7|7358.2|7355.4|7358.3|7355.5|7357.5|7354.7|44
1624882950000|2021-06-28 12:22:30|7358.3|7355.5|7357.5|7354.7|7358.3|7355.5|7357.5|7354.7|20
1624882960000|2021-06-28 12:22:40|7357.8|7355|7358.3|7355.5|7358.3|7355.5|7357.8|7355|15
1624882970000|2021-06-28 12:22:50|7357.6|7354.8|7358.3|7355.5|7358.3|7355.5|7357.5|7354.7|34
1624882980000|2021-06-28 12:23:00|7357.5|7354.7|7359.3|7356.5|7359.5|7356.7|7357.5|7354.7|65
1624882990000|2021-06-28 12:23:10|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.3|7356.5|13
1624883000000|2021-06-28 12:23:20|||||||||11
1624883010000|2021-06-28 12:23:30|||||||||2
1624883020000|2021-06-28 12:23:40|||||||||5
1624883030000|2021-06-28 12:23:50|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|7358.3|7355.5|55
1624883040000|2021-06-28 12:24:00|7358|7355.2|7356.5|7353.7|7358.3|7355.5|7353.7|7350.9|726
1624883050000|2021-06-28 12:24:10|7357.3|7354.5|7360.5|7357.7|7361.3|7358.5|7357.3|7354.5|297
1624883060000|2021-06-28 12:24:20|7360.3|7357.5|7359.3|7356.5|7361.3|7358.5|7359.3|7356.5|119
1624883070000|2021-06-28 12:24:30|7360.1|7357.3|7360.2|7357.4|7360.3|7357.5|7359.3|7356.5|36
1624883080000|2021-06-28 12:24:40|7360.3|7357.5|7361.3|7358.5|7361.3|7358.5|7360.3|7357.5|22
1624883090000|2021-06-28 12:24:50|7361.2|7358.4|7362.3|7359.5|7362.3|7359.5|7361.2|7358.4|33
1624883100000|2021-06-28 12:25:00|7361.5|7358.7|7360.5|7357.7|7361.5|7358.7|7360.5|7357.7|36
1624883110000|2021-06-28 12:25:10|7361.3|7358.5|7361.3|7358.5|7361.3|7358.5|7361.3|7358.5|10
1624883120000|2021-06-28 12:25:20|7360.5|7357.7|7362.3|7359.5|7362.3|7359.5|7360.5|7357.7|64
1624883130000|2021-06-28 12:25:30|7361.5|7358.7|7361.3|7358.5|7361.5|7358.7|7360.5|7357.7|24
1624883140000|2021-06-28 12:25:40|7361|7358.2|7361.3|7358.5|7361.3|7358.5|7360.5|7357.7|25
1624883150000|2021-06-28 12:25:50|7361|7358.2|7360.5|7357.7|7361.3|7358.5|7360.5|7357.7|12
1624883160000|2021-06-28 12:26:00|7361.2|7358.4|7361.3|7358.5|7361.3|7358.5|7360.5|7357.7|20
1624883170000|2021-06-28 12:26:10|7361|7358.2|7360.5|7357.7|7361.3|7358.5|7360.5|7357.7|12
1624883180000|2021-06-28 12:26:20|7360.3|7357.5|7359.8|7357|7361.2|7358.4|7359.5|7356.7|40
1624883190000|2021-06-28 12:26:30|7360|7357.2|7360.3|7357.5|7360.5|7357.7|7359.5|7356.7|14
1624883200000|2021-06-28 12:26:40|7360.5|7357.7|7360.3|7357.5|7360.5|7357.7|7359.5|7356.7|18
1624883210000|2021-06-28 12:26:50|||||||||2
1624883220000|2021-06-28 12:27:00|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|6
1624883230000|2021-06-28 12:27:10|7360.8|7358|7361.3|7358.5|7361.3|7358.5|7360.8|7358|33
1624883240000|2021-06-28 12:27:20|7360.8|7358|7360.3|7357.5|7361.3|7358.5|7360.3|7357.5|7
1624883250000|2021-06-28 12:27:30|7360.2|7357.4|7360.3|7357.5|7360.3|7357.5|7360.2|7357.4|3
1624883260000|2021-06-28 12:27:40|7361.1|7358.3|7360.5|7357.7|7361.3|7358.5|7360.5|7357.7|14
1624883270000|2021-06-28 12:27:50|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|7360.3|7357.5|10
1624883280000|2021-06-28 12:28:00|7361.5|7358.7|7363.3|7360.5|7363.5|7360.7|7361.5|7358.7|105
1624883290000|2021-06-28 12:28:10|7362.5|7359.7|7363.3|7360.5|7363.3|7360.5|7362.5|7359.7|17
1624883300000|2021-06-28 12:28:20|7363.2|7360.4|7362.5|7359.7|7363.2|7360.4|7362.3|7359.5|20
1624883310000|2021-06-28 12:28:30|7363.5|7360.7|7363.3|7360.5|7363.5|7360.7|7363.3|7360.5|56
1624883320000|2021-06-28 12:28:40|7363.5|7360.7|7363.3|7360.5|7364.3|7361.5|7363.2|7360.4|21
1624883330000|2021-06-28 12:28:50|7363.5|7360.7|7363.5|7360.7|7364.2|7361.4|7363.5|7360.7|17
1624883340000|2021-06-28 12:29:00|7363.3|7360.5|7363.3|7360.5|7363.8|7361|7363.3|7360.5|18
1624883350000|2021-06-28 12:29:10|7362.5|7359.7|7363.3|7360.5|7363.3|7360.5|7362.3|7359.5|31
1624883360000|2021-06-28 12:29:20|7363.2|7360.4|7363.9|7361.1|7363.9|7361.1|7362.5|7359.7|300
1624883370000|2021-06-28 12:29:30|7364.3|7361.5|7364.3|7361.5|7364.5|7361.7|7363.3|7360.5|13
1624883380000|2021-06-28 12:29:40|7364.5|7361.7|7363.2|7360.4|7365.3|7362.5|7362.2|7359.4|98
1624883390000|2021-06-28 12:29:50|7362.5|7359.7|7364.1|7361.3|7364.1|7361.3|7362.3|7359.5|179
1624883400000|2021-06-28 12:30:00|7364.2|7361.4|7366.1|7363.3|7366.1|7363.3|7363.9|7361.1|65
1624883410000|2021-06-28 12:30:10|7366.2|7363.4|7366.1|7363.3|7368.9|7366.1|7366.1|7363.3|127
1624883420000|2021-06-28 12:30:20|7366.9|7364.1|7366.1|7363.3|7366.9|7364.1|7366.1|7363.3|24
1624883430000|2021-06-28 12:30:30|7366.4|7363.6|7367.1|7364.3|7367.9|7365.1|7366.1|7363.3|32
1624883440000|2021-06-28 12:30:40|7367.2|7364.4|7366.9|7364.1|7367.2|7364.4|7366.9|7364.1|16
1624883450000|2021-06-28 12:30:50|7367.1|7364.3|7366.1|7363.3|7367.1|7364.3|7366.1|7363.3|7
1624883460000|2021-06-28 12:31:00|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|2
1624883470000|2021-06-28 12:31:10|7365.2|7362.4|7366.4|7363.6|7366.4|7363.6|7365.1|7362.3|31
1624883480000|2021-06-28 12:31:20|7366.1|7363.3|7367.1|7364.3|7367.1|7364.3|7365.9|7363.1|21
1624883490000|2021-06-28 12:31:30|7366.7|7363.9|7365.1|7362.3|7366.9|7364.1|7365.1|7362.3|30
1624883500000|2021-06-28 12:31:40|||||||||2
1624883510000|2021-06-28 12:31:50|7365|7362.2|7365|7362.2|7365|7362.2|7364.5|7361.7|8
1624883520000|2021-06-28 12:32:00|||||||||6
1624883530000|2021-06-28 12:32:10|7365.2|7362.4|7365|7362.2|7365.2|7362.4|7365|7362.2|19
1624883540000|2021-06-28 12:32:20|7365.4|7362.6|7370.6|7367.8|7370.8|7368|7365.4|7362.6|427
1624883550000|2021-06-28 12:32:30|7370.3|7367.5|7369.8|7367|7370.6|7367.8|7369.8|7367|37
1624883560000|2021-06-28 12:32:40|7369.6|7366.8|7369.8|7367|7370.6|7367.8|7369.6|7366.8|49
1624883570000|2021-06-28 12:32:50|7370.5|7367.7|7369.6|7366.8|7370.5|7367.7|7368.9|7366.1|47
1624883580000|2021-06-28 12:33:00|7369.3|7366.5|7369.8|7367|7369.8|7367|7368.9|7366.1|13
1624883590000|2021-06-28 12:33:10|7370.5|7367.7|7370.8|7368|7370.8|7368|7370.5|7367.7|13
1624883600000|2021-06-28 12:33:20|7370.6|7367.8|7369.8|7367|7370.8|7368|7369.8|7367|39
1624883610000|2021-06-28 12:33:30|7370.6|7367.8|7370.9|7368.1|7371.6|7368.8|7369.8|7367|32
1624883620000|2021-06-28 12:33:40|7370.8|7368|7374.5|7371.7|7374.6|7371.8|7370.8|7368|123
1624883630000|2021-06-28 12:33:50|7374.6|7371.8|7373.6|7370.8|7374.6|7371.8|7373.6|7370.8|86
1624883640000|2021-06-28 12:34:00|7374.4|7371.6|7373.6|7370.8|7374.5|7371.7|7373.6|7370.8|105
1624883650000|2021-06-28 12:34:10|7374.4|7371.6|7376.5|7373.7|7376.5|7373.7|7374.4|7371.6|70
1624883660000|2021-06-28 12:34:20|7377|7374.2|7378.5|7375.7|7378.5|7375.7|7376.6|7373.8|163
1624883670000|2021-06-28 12:34:30|7378.9|7376.1|7378.5|7375.7|7379.6|7376.8|7378.5|7375.7|56
1624883680000|2021-06-28 12:34:40|7377.6|7374.8|7379.4|7376.6|7379.5|7376.7|7376.6|7373.8|94
1624883690000|2021-06-28 12:34:50|7378.5|7375.7|7378.6|7375.8|7378.6|7375.8|7378.5|7375.7|23
1624883700000|2021-06-28 12:35:00|7377.6|7374.8|7376.5|7373.7|7377.6|7374.8|7376.5|7373.7|57
1624883710000|2021-06-28 12:35:10|7375.8|7373|7376.5|7373.7|7376.5|7373.7|7375.6|7372.8|42
1624883720000|2021-06-28 12:35:20|7376.4|7373.6|7376.6|7373.8|7376.6|7373.8|7375.5|7372.7|19
1624883730000|2021-06-28 12:35:30|7377.4|7374.6|7377.5|7374.7|7378.2|7375.4|7377.4|7374.6|29
1624883740000|2021-06-28 12:35:40|7377.9|7375.1|7378.5|7375.7|7378.5|7375.7|7377.6|7374.8|40
1624883750000|2021-06-28 12:35:50|7378.4|7375.6|7378.5|7375.7|7378.5|7375.7|7378.4|7375.6|3
1624883760000|2021-06-28 12:36:00|7378.6|7375.8|7379.5|7376.7|7379.5|7376.7|7378.5|7375.7|77
1624883770000|2021-06-28 12:36:10|7379.4|7376.6|7379.5|7376.7|7379.5|7376.7|7378.6|7375.8|34
1624883780000|2021-06-28 12:36:20|7378.8|7376|7379.5|7376.7|7379.5|7376.7|7378.8|7376|17
1624883790000|2021-06-28 12:36:30|7379.1|7376.3|7379.5|7376.7|7379.5|7376.7|7379.1|7376.3|24
1624883800000|2021-06-28 12:36:40|7380.6|7377.8|7386.5|7383.7|7387.4|7384.6|7380.6|7377.8|528
1624883810000|2021-06-28 12:36:50|7387.4|7384.6|7386.5|7383.7|7388.4|7385.6|7386.4|7383.6|176
1624883820000|2021-06-28 12:37:00|7386|7383.2|7386.5|7383.7|7386.6|7383.8|7385.5|7382.7|93
1624883830000|2021-06-28 12:37:10|7386.9|7384.1|7386.5|7383.7|7387.5|7384.7|7386.5|7383.7|65
1624883840000|2021-06-28 12:37:20|7386.4|7383.6|7387.5|7384.7|7387.5|7384.7|7386.4|7383.6|42
1624883850000|2021-06-28 12:37:30|7387.4|7384.6|7387.5|7384.7|7387.5|7384.7|7387.4|7384.6|14
1624883860000|2021-06-28 12:37:40|7388.4|7385.6|7387.5|7384.7|7388.4|7385.6|7387.5|7384.7|19
1624883870000|2021-06-28 12:37:50|7388.2|7385.4|7387.5|7384.7|7388.4|7385.6|7387.5|7384.7|50
1624883880000|2021-06-28 12:38:00|7387.9|7385.1|7387.5|7384.7|7388.4|7385.6|7387.5|7384.7|30
1624883890000|2021-06-28 12:38:10|7387.4|7384.6|7387.5|7384.7|7387.5|7384.7|7387.4|7384.6|11
1624883900000|2021-06-28 12:38:20|7388.4|7385.6|7387.5|7384.7|7388.4|7385.6|7387.5|7384.7|25
1624883910000|2021-06-28 12:38:30|7387.4|7384.6|7387.5|7384.7|7387.5|7384.7|7387.4|7384.6|25
1624883920000|2021-06-28 12:38:40|7387.4|7384.6|7387|7384.2|7387.5|7384.7|7386.6|7383.8|29
1624883930000|2021-06-28 12:38:50|7387.4|7384.6|7387|7384.2|7387.4|7384.6|7386.4|7383.6|56
1624883940000|2021-06-28 12:39:00|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7386.5|7383.7|11
1624883950000|2021-06-28 12:39:10|7387|7384.2|7387.5|7384.7|7387.6|7384.8|7386.6|7383.8|63
1624883960000|2021-06-28 12:39:20|7388.2|7385.4|7388.6|7385.8|7389.4|7386.6|7387.5|7384.7|83
1624883970000|2021-06-28 12:39:30|7389.4|7386.6|7388.5|7385.7|7389.5|7386.7|7388.4|7385.6|35
1624883980000|2021-06-28 12:39:40|7389.4|7386.6|7389.5|7386.7|7389.5|7386.7|7388.6|7385.8|22
1624883990000|2021-06-28 12:39:50|7389.4|7386.6|7389.4|7386.6|7389.5|7386.7|7388.5|7385.7|28
1624884000000|2021-06-28 12:40:00|7388.6|7385.8|7389|7386.2|7389.4|7386.6|7388.5|7385.7|32
1624884010000|2021-06-28 12:40:10|7388.6|7385.8|7388.4|7385.6|7388.6|7385.8|7388.4|7385.6|13
1624884020000|2021-06-28 12:40:20|7388.5|7385.7|7388.4|7385.6|7388.5|7385.7|7388.4|7385.6|13
1624884030000|2021-06-28 12:40:30|7388.5|7385.7|7386.5|7383.7|7388.5|7385.7|7385.6|7382.8|87
1624884040000|2021-06-28 12:40:40|7386.4|7383.6|7385.5|7382.7|7386.4|7383.6|7385.4|7382.6|33
1624884050000|2021-06-28 12:40:50|7385.4|7382.6|7386.5|7383.7|7386.5|7383.7|7385.4|7382.6|42
1624884060000|2021-06-28 12:41:00|7386.4|7383.6|7386.5|7383.7|7387.4|7384.6|7385.5|7382.7|72
1624884070000|2021-06-28 12:41:10|7387.2|7384.4|7387.5|7384.7|7388.2|7385.4|7386.5|7383.7|45
1624884080000|2021-06-28 12:41:20|7387.4|7384.6|7386.4|7383.6|7387.5|7384.7|7386.4|7383.6|16
1624884090000|2021-06-28 12:41:30|7386.5|7383.7|7386.4|7383.6|7386.5|7383.7|7386.4|7383.6|14
1624884100000|2021-06-28 12:41:40|7386.5|7383.7|7386.5|7383.7|7387.4|7384.6|7386.4|7383.6|39
1624884110000|2021-06-28 12:41:50|7386.4|7383.6|7386.5|7383.7|7386.5|7383.7|7386.4|7383.6|3
1624884120000|2021-06-28 12:42:00|7386.4|7383.6|7386.4|7383.6|7386.5|7383.7|7385.6|7382.8|21
1624884130000|2021-06-28 12:42:10|7386|7383.2|7386.4|7383.6|7386.5|7383.7|7385.4|7382.6|38
1624884140000|2021-06-28 12:42:20|7386.5|7383.7|7386.4|7383.6|7387.4|7384.6|7386.4|7383.6|31
1624884150000|2021-06-28 12:42:30|7386.5|7383.7|7385.4|7382.6|7386.5|7383.7|7385.4|7382.6|21
1624884160000|2021-06-28 12:42:40|||||||||2
1624884170000|2021-06-28 12:42:50|7384.5|7381.7|7384.5|7381.7|7385.4|7382.6|7383.8|7381|69
1624884180000|2021-06-28 12:43:00|7385.2|7382.4|7385.5|7382.7|7385.5|7382.7|7384.5|7381.7|11
1624884190000|2021-06-28 12:43:10|7385.4|7382.6|7385.5|7382.7|7385.5|7382.7|7385.4|7382.6|27
1624884200000|2021-06-28 12:43:20|7385.4|7382.6|7385.4|7382.6|7385.5|7382.7|7385.4|7382.6|2
1624884210000|2021-06-28 12:43:30|7384.6|7381.8|7384.5|7381.7|7384.6|7381.8|7384.4|7381.6|13
1624884220000|2021-06-28 12:43:40|7384.4|7381.6|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|31
1624884230000|2021-06-28 12:43:50|7384.4|7381.6|7385.4|7382.6|7385.4|7382.6|7384.4|7381.6|29
1624884240000|2021-06-28 12:44:00|7385.5|7382.7|7386.4|7383.6|7386.4|7383.6|7385.5|7382.7|33
1624884250000|2021-06-28 12:44:10|7386|7383.2|7385.5|7382.7|7386.4|7383.6|7384.6|7381.8|25
1624884260000|2021-06-28 12:44:20|7385.4|7382.6|7384.5|7381.7|7385.5|7382.7|7384.5|7381.7|24
1624884270000|2021-06-28 12:44:30|7384.4|7381.6|7383.5|7380.7|7385.4|7382.6|7382.5|7379.7|156
1624884280000|2021-06-28 12:44:40|7383.6|7380.8|7382.5|7379.7|7384.4|7381.6|7382.4|7379.6|36
1624884290000|2021-06-28 12:44:50|7381.5|7378.7|7381.5|7378.7|7382.4|7379.6|7380.6|7377.8|94
1624884300000|2021-06-28 12:45:00|7381.6|7378.8|7381.5|7378.7|7381.6|7378.8|7381.5|7378.7|13
1624884310000|2021-06-28 12:45:10|7381.6|7378.8|7381.5|7378.7|7381.6|7378.8|7381.5|7378.7|9
1624884320000|2021-06-28 12:45:20|||||||||2
1624884330000|2021-06-28 12:45:30|7382.3|7379.5|7381.5|7378.7|7382.5|7379.7|7381.5|7378.7|30
1624884340000|2021-06-28 12:45:40|7380.6|7377.8|7381.5|7378.7|7381.5|7378.7|7380.6|7377.8|29
1624884350000|2021-06-28 12:45:50|||||||||8
1624884360000|2021-06-28 12:46:00|7381.3|7378.5|7382.3|7379.5|7382.3|7379.5|7381.3|7378.5|7
1624884370000|2021-06-28 12:46:10|7381.6|7378.8|7381.5|7378.7|7381.6|7378.8|7381.3|7378.5|8
1624884380000|2021-06-28 12:46:20|7381.3|7378.5|7380.3|7377.5|7381.3|7378.5|7380.3|7377.5|19
1624884390000|2021-06-28 12:46:30|7379.6|7376.8|7382.3|7379.5|7382.5|7379.7|7379.6|7376.8|67
1624884400000|2021-06-28 12:46:40|7382.6|7379.8|7382.5|7379.7|7383.3|7380.5|7381.6|7378.8|48
1624884410000|2021-06-28 12:46:50|7382.6|7379.8|7382.5|7379.7|7382.6|7379.8|7382.3|7379.5|15
1624884420000|2021-06-28 12:47:00|7381.6|7378.8|7382.3|7379.5|7382.3|7379.5|7381.5|7378.7|22
1624884430000|2021-06-28 12:47:10|7382|7379.2|7384.3|7381.5|7384.3|7381.5|7381.3|7378.5|68
1624884440000|2021-06-28 12:47:20|7383.3|7380.5|7382.5|7379.7|7383.5|7380.7|7382.5|7379.7|122
1624884450000|2021-06-28 12:47:30|||||||||2
1624884460000|2021-06-28 12:47:40|7382.3|7379.5|7382.5|7379.7|7382.5|7379.7|7382.3|7379.5|6
1624884470000|2021-06-28 12:47:50|7383.2|7380.4|7383.5|7380.7|7384.3|7381.5|7383.2|7380.4|82
1624884480000|2021-06-28 12:48:00|||||||||7
1624884490000|2021-06-28 12:48:10|7384.3|7381.5|7385.5|7382.7|7386.3|7383.5|7384.3|7381.5|83
1624884500000|2021-06-28 12:48:20|7385.3|7382.5|7384.5|7381.7|7385.5|7382.7|7384.5|7381.7|32
1624884510000|2021-06-28 12:48:30|7384.8|7382|7384.5|7381.7|7384.8|7382|7383.3|7380.5|43
1624884520000|2021-06-28 12:48:40|||||||||7
1624884530000|2021-06-28 12:48:50|7384.3|7381.5|7384|7381.2|7384.5|7381.7|7384|7381.2|8
1624884540000|2021-06-28 12:49:00|7384.3|7381.5|7383.6|7380.8|7384.3|7381.5|7383.5|7380.7|6
1624884550000|2021-06-28 12:49:10|7383.5|7380.7|7384.6|7381.8|7385.3|7382.5|7383.5|7380.7|43
1624884560000|2021-06-28 12:49:20|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|9
1624884570000|2021-06-28 12:49:30|7385.3|7382.5|7385.5|7382.7|7385.5|7382.7|7385.3|7382.5|8
1624884580000|2021-06-28 12:49:40|||||||||4
1624884590000|2021-06-28 12:49:50|7384.6|7381.8|7384.5|7381.7|7384.8|7382|7384.5|7381.7|24
1624884600000|2021-06-28 12:50:00|7384.8|7382|7383.5|7380.7|7385.5|7382.7|7383.5|7380.7|25
1624884610000|2021-06-28 12:50:10|7383.3|7380.5|7382.3|7379.5|7383.3|7380.5|7382|7379.2|11
1624884620000|2021-06-28 12:50:20|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|14
1624884630000|2021-06-28 12:50:30|7382.6|7379.8|7382.3|7379.5|7382.6|7379.8|7382.3|7379.5|9
1624884640000|2021-06-28 12:50:40|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.3|7379.5|4
1624884650000|2021-06-28 12:50:50|7381.6|7378.8|7382.5|7379.7|7382.5|7379.7|7381.5|7378.7|22
1624884660000|2021-06-28 12:51:00|7381.7|7378.9|7381.6|7378.8|7382.3|7379.5|7381.6|7378.8|26
1624884670000|2021-06-28 12:51:10|7382.3|7379.5|7382.5|7379.7|7382.5|7379.7|7382.3|7379.5|12
1624884680000|2021-06-28 12:51:20|7382.3|7379.5|7381.6|7378.8|7382.3|7379.5|7381.6|7378.8|17
1624884690000|2021-06-28 12:51:30|7381.5|7378.7|7381.3|7378.5|7381.5|7378.7|7380.5|7377.7|55
1624884700000|2021-06-28 12:51:40|7380.6|7377.8|7380.5|7377.7|7380.6|7377.8|7380.3|7377.5|10
1624884710000|2021-06-28 12:51:50|7380.3|7377.5|7380.5|7377.7|7381.3|7378.5|7380.3|7377.5|34
1624884720000|2021-06-28 12:52:00|||||||||10
1624884730000|2021-06-28 12:52:10|7380.3|7377.5|7379.5|7376.7|7380.5|7377.7|7379.3|7376.5|33
1624884740000|2021-06-28 12:52:20|7379.3|7376.5|7379.5|7376.7|7379.5|7376.7|7378.6|7375.8|52
1624884750000|2021-06-28 12:52:30|7378.6|7375.8|7378.5|7375.7|7378.6|7375.8|7378.3|7375.5|65
1624884760000|2021-06-28 12:52:40|7378.3|7375.5|7379.5|7376.7|7379.8|7377|7378.3|7375.5|56
1624884770000|2021-06-28 12:52:50|7379.3|7376.5|7379.5|7376.7|7379.5|7376.7|7379.3|7376.5|10
1624884780000|2021-06-28 12:53:00|7378.7|7375.9|7379.5|7376.7|7379.5|7376.7|7378.7|7375.9|18
1624884790000|2021-06-28 12:53:10|7380.2|7377.4|7381.5|7378.7|7382.3|7379.5|7380.2|7377.4|516
1624884800000|2021-06-28 12:53:20|7381.3|7378.5|7381.5|7378.7|7382.3|7379.5|7381.3|7378.5|19
1624884820000|2021-06-28 12:53:40|7380.6|7377.8|7380.5|7377.7|7381.3|7378.5|7380.3|7377.5|15
1624884830000|2021-06-28 12:53:50|7380.3|7377.5|7380.5|7377.7|7380.5|7377.7|7380.3|7377.5|2
1624884840000|2021-06-28 12:54:00|7380.8|7378|7381.5|7378.7|7381.6|7378.8|7380.8|7378|19
1624884850000|2021-06-28 12:54:10|7381.3|7378.5|7380.5|7377.7|7381.3|7378.5|7380.5|7377.7|72
1624884860000|2021-06-28 12:54:20|7380.6|7377.8|7380.5|7377.7|7381.3|7378.5|7379.6|7376.8|43
1624884870000|2021-06-28 12:54:30|7380.6|7377.8|7380.5|7377.7|7380.6|7377.8|7380.5|7377.7|1
1624884880000|2021-06-28 12:54:40|7380.6|7377.8|7381.6|7378.8|7381.6|7378.8|7380.6|7377.8|10
1624884890000|2021-06-28 12:54:50|7381.5|7378.7|7383.6|7380.8|7383.6|7380.8|7380.6|7377.8|44
1624884900000|2021-06-28 12:55:00|7384.1|7381.3|7383.6|7380.8|7384.1|7381.3|7383.5|7380.7|14
1624884910000|2021-06-28 12:55:10|7383.5|7380.7|7382.5|7379.7|7384|7381.2|7382.5|7379.7|30
1624884920000|2021-06-28 12:55:20|7382.1|7379.3|7381.6|7378.8|7382.5|7379.7|7381.5|7378.7|32
1624884930000|2021-06-28 12:55:30|7382.3|7379.5|7383.6|7380.8|7384.5|7381.7|7382.3|7379.5|81
1624884940000|2021-06-28 12:55:40|7384|7381.2|7384.6|7381.8|7384.6|7381.8|7384|7381.2|12
1624884950000|2021-06-28 12:55:50|7384.5|7381.7|7384.6|7381.8|7384.6|7381.8|7384.5|7381.7|32
1624884960000|2021-06-28 12:56:00|7384.5|7381.7|7383.5|7380.7|7384.5|7381.7|7383.5|7380.7|45
1624884970000|2021-06-28 12:56:10|7383.6|7380.8|7383.5|7380.7|7383.6|7380.8|7383.5|7380.7|1
1624884980000|2021-06-28 12:56:20|7383.3|7380.5|7382.6|7379.8|7383.5|7380.7|7381.5|7378.7|44
1624884990000|2021-06-28 12:56:30|7383.3|7380.5|7383.5|7380.7|7383.5|7380.7|7382.6|7379.8|40
1624885000000|2021-06-28 12:56:40|7383.3|7380.5|7383.3|7380.5|7383.5|7380.7|7382.6|7379.8|12
1624885010000|2021-06-28 12:56:50|7382.6|7379.8|7383.5|7380.7|7383.5|7380.7|7382.6|7379.8|4
1624885020000|2021-06-28 12:57:00|7382.5|7379.7|7381.5|7378.7|7383.5|7380.7|7381.5|7378.7|36
1624885030000|2021-06-28 12:57:10|7381.6|7378.8|7382.5|7379.7|7382.6|7379.8|7381.5|7378.7|33
1624885040000|2021-06-28 12:57:20|7382.6|7379.8|7383.5|7380.7|7383.5|7380.7|7382.6|7379.8|23
1624885050000|2021-06-28 12:57:30|7383.3|7380.5|7383.5|7380.7|7383.5|7380.7|7383.3|7380.5|1
1624885060000|2021-06-28 12:57:40|||||||||1
1624885070000|2021-06-28 12:57:50|7383.3|7380.5|7383.5|7380.7|7383.5|7380.7|7382.5|7379.7|44
1624885080000|2021-06-28 12:58:00|7383.3|7380.5|7382.5|7379.7|7383.3|7380.5|7382.5|7379.7|20
1624885090000|2021-06-28 12:58:10|7382.3|7379.5|7384.3|7381.5|7384.3|7381.5|7381.6|7378.8|35
1624885100000|2021-06-28 12:58:20|7383.6|7380.8|7385.3|7382.5|7385.5|7382.7|7383.6|7380.8|28
1624885110000|2021-06-28 12:58:30|7385.5|7382.7|7385.3|7382.5|7385.5|7382.7|7385.3|7382.5|0
1624885120000|2021-06-28 12:58:40|7385.5|7382.7|7384.5|7381.7|7385.5|7382.7|7384.3|7381.5|30
1624885130000|2021-06-28 12:58:50|7384.3|7381.5|7383.5|7380.7|7384.5|7381.7|7383.3|7380.5|34
1624885140000|2021-06-28 12:59:00|7383.3|7380.5|7381.5|7378.7|7383.3|7380.5|7381.5|7378.7|26
1624885150000|2021-06-28 12:59:10|7381.3|7378.5|7379.5|7376.7|7381.3|7378.5|7379.5|7376.7|62
1624885160000|2021-06-28 12:59:20|7378.5|7375.7|7377.6|7374.8|7379|7376.2|7377.6|7374.8|102
1624885170000|2021-06-28 12:59:30|7378|7375.2|7378.6|7375.8|7379.6|7376.8|7377.5|7374.7|34
1624885180000|2021-06-28 12:59:40|7379.3|7376.5|7380.5|7377.7|7380.6|7377.8|7378.6|7375.8|25
1624885190000|2021-06-28 12:59:50|||||||||1
1624885200000|2021-06-28 13:00:00|7380.6|7377.8|7366.7|7363.9|7380.6|7377.8|7365.9|7363.1|674
1624885210000|2021-06-28 13:00:10|7367.6|7364.8|7365.7|7362.9|7371.7|7368.9|7365.7|7362.9|216
1624885220000|2021-06-28 13:00:20|7364.9|7362.1|7367.9|7365.1|7367.9|7365.1|7362.9|7360.1|173
1624885230000|2021-06-28 13:00:30|7368.6|7365.8|7371.7|7368.9|7372.7|7369.9|7367.7|7364.9|138
1624885240000|2021-06-28 13:00:40|7371.6|7368.8|7373.7|7370.9|7373.7|7370.9|7370.9|7368.1|138
1624885250000|2021-06-28 13:00:50|7373.6|7370.8|7372.7|7369.9|7373.7|7370.9|7372.7|7369.9|84
1624885260000|2021-06-28 13:01:00|7373.7|7370.9|7371.7|7368.9|7373.7|7370.9|7370.9|7368.1|113
1624885270000|2021-06-28 13:01:10|7370.9|7368.1|7370.7|7367.9|7371.7|7368.9|7368.5|7365.7|98
1624885280000|2021-06-28 13:01:20|7371.7|7368.9|7369.7|7366.9|7371.7|7368.9|7369.7|7366.9|56
1624885290000|2021-06-28 13:01:30|7369.6|7366.8|7369.2|7366.4|7369.7|7366.9|7367.9|7365.1|104
1624885300000|2021-06-28 13:01:40|7369.6|7366.8|7371.7|7368.9|7372.7|7369.9|7368.9|7366.1|83
1624885310000|2021-06-28 13:01:50|7371.6|7368.8|7374.7|7371.9|7374.7|7371.9|7370.7|7367.9|125
1624885320000|2021-06-28 13:02:00|7374.9|7372.1|7370.7|7367.9|7374.9|7372.1|7369.9|7367.1|127
1624885330000|2021-06-28 13:02:10|7370.6|7367.8|7362|7359.2|7370.7|7367.9|7360|7357.2|298
1624885340000|2021-06-28 13:02:20|7362.1|7359.3|7363.3|7360.5|7363.3|7360.5|7359.8|7357|222
1624885350000|2021-06-28 13:02:30|7362.8|7360|7364.4|7361.6|7368.1|7365.3|7362.8|7360|210
1624885360000|2021-06-28 13:02:40|7364.3|7361.5|7363.4|7360.6|7364.3|7361.5|7363.3|7360.5|59
1624885370000|2021-06-28 13:02:50|7363.3|7360.5|7365.3|7362.5|7365.4|7362.6|7363.3|7360.5|76
1624885380000|2021-06-28 13:03:00|7366|7363.2|7364.3|7361.5|7366.3|7363.5|7364.3|7361.5|135
1624885390000|2021-06-28 13:03:10|7363.5|7360.7|7362.4|7359.6|7364.1|7361.3|7362.4|7359.6|77
1624885400000|2021-06-28 13:03:20|7363.1|7360.3|7362.4|7359.6|7363.4|7360.6|7362.4|7359.6|99
1624885410000|2021-06-28 13:03:30|7362.3|7359.5|7363.3|7360.5|7364.4|7361.6|7362.3|7359.5|86
1624885420000|2021-06-28 13:03:40|7363.4|7360.6|7362.4|7359.6|7363.4|7360.6|7362.4|7359.6|25
1624885430000|2021-06-28 13:03:50|7361.4|7358.6|7360.5|7357.7|7361.4|7358.6|7359.4|7356.6|162
1624885440000|2021-06-28 13:04:00|7360.7|7357.9|7356.5|7353.7|7360.7|7357.9|7355.7|7352.9|277
1624885450000|2021-06-28 13:04:10|7356.7|7353.9|7361.4|7358.6|7363.4|7360.6|7356.2|7353.4|313
1624885460000|2021-06-28 13:04:20|7360.5|7357.7|7360.5|7357.7|7361.4|7358.6|7359.5|7356.7|115
1624885470000|2021-06-28 13:04:30|7360.7|7357.9|7364.5|7361.7|7365.5|7362.7|7360.7|7357.9|77
1624885480000|2021-06-28 13:04:40|7365.3|7362.5|7368.5|7365.7|7368.5|7365.7|7363.5|7360.7|230
1624885490000|2021-06-28 13:04:50|7367.7|7364.9|7366.3|7363.5|7368.5|7365.7|7365.4|7362.6|279
1624885500000|2021-06-28 13:05:00|7365.9|7363.1|7367.3|7364.5|7368.4|7365.6|7365.3|7362.5|227
1624885510000|2021-06-28 13:05:10|7367.4|7364.6|7366.4|7363.6|7369.1|7366.3|7366.4|7363.6|77
1624885520000|2021-06-28 13:05:20|7366.8|7364|7366.4|7363.6|7368.3|7365.5|7366.4|7363.6|63
1624885530000|2021-06-28 13:05:30|7365.5|7362.7|7364.4|7361.6|7366.4|7363.6|7363.4|7360.6|380
1624885540000|2021-06-28 13:05:40|7364.3|7361.5|7364.4|7361.6|7367.3|7364.5|7364.3|7361.5|138
1624885550000|2021-06-28 13:05:50|7365.1|7362.3|7365.3|7362.5|7366.1|7363.3|7364.4|7361.6|36
1624885560000|2021-06-28 13:06:00|7365.4|7362.6|7365.3|7362.5|7366.4|7363.6|7364.3|7361.5|72
1624885570000|2021-06-28 13:06:10|7365.1|7362.3|7364.4|7361.6|7365.3|7362.5|7364.3|7361.5|30
1624885580000|2021-06-28 13:06:20|7363.4|7360.6|7364.4|7361.6|7365.4|7362.6|7363.3|7360.5|71
1624885590000|2021-06-28 13:06:30|7365.3|7362.5|7365.8|7363|7366.3|7363.5|7364.3|7361.5|107
1624885600000|2021-06-28 13:06:40|7366.3|7363.5|7367.3|7364.5|7368.3|7365.5|7365.3|7362.5|86
1624885610000|2021-06-28 13:06:50|7367.1|7364.3|7374|7371.2|7374.1|7371.3|7366.4|7363.6|355
1624885620000|2021-06-28 13:07:00|7373.9|7371.1|7370.1|7367.3|7374|7371.2|7369.1|7366.3|241
1624885630000|2021-06-28 13:07:10|7369.4|7366.6|7368.1|7365.3|7369.4|7366.6|7367.3|7364.5|56
1624885640000|2021-06-28 13:07:20|7367.8|7365|7367.3|7364.5|7368.1|7365.3|7366.1|7363.3|104
1624885650000|2021-06-28 13:07:30|7368|7365.2|7368.1|7365.3|7369.1|7366.3|7367.1|7364.3|92
1624885660000|2021-06-28 13:07:40|7367.8|7365|7367.1|7364.3|7368.3|7365.5|7366.4|7363.6|41
1624885670000|2021-06-28 13:07:50|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|20
1624885680000|2021-06-28 13:08:00|7366.4|7363.6|7364.3|7361.5|7367.3|7364.5|7364.3|7361.5|63
1624885690000|2021-06-28 13:08:10|7363.5|7360.7|7366.3|7363.5|7366.3|7363.5|7361.4|7358.6|224
1624885700000|2021-06-28 13:08:20|7366.1|7363.3|7366.1|7363.3|7367.4|7364.6|7365.3|7362.5|45
1624885710000|2021-06-28 13:08:30|7365.8|7363|7364.3|7361.5|7367.1|7364.3|7364.3|7361.5|67
1624885720000|2021-06-28 13:08:40|7365.1|7362.3|7362.4|7359.6|7365.1|7362.3|7360.4|7357.6|91
1624885730000|2021-06-28 13:08:50|7362.8|7360|7364.1|7361.3|7364.4|7361.6|7362.8|7360|43
1624885740000|2021-06-28 13:09:00|7363.4|7360.6|7360.3|7357.5|7363.8|7361|7360.1|7357.3|109
1624885750000|2021-06-28 13:09:10|7360.1|7357.3|7358.4|7355.6|7360.1|7357.3|7358.3|7355.5|120
1624885760000|2021-06-28 13:09:20|7358.3|7355.5|7359.3|7356.5|7359.3|7356.5|7358.3|7355.5|64
1624885770000|2021-06-28 13:09:30|7359.4|7356.6|7359.3|7356.5|7359.4|7356.6|7359.3|7356.5|20
1624885780000|2021-06-28 13:09:40|7359.4|7356.6|7357.4|7354.6|7359.4|7356.6|7357.3|7354.5|80
1624885790000|2021-06-28 13:09:50|7357.3|7354.5|7358.3|7355.5|7358.3|7355.5|7356.4|7353.6|72
1624885800000|2021-06-28 13:10:00|7358.4|7355.6|7357.4|7354.6|7359.1|7356.3|7357.3|7354.5|56
1624885810000|2021-06-28 13:10:10|7358.1|7355.3|7358.1|7355.3|7358.3|7355.5|7357.3|7354.5|51
1624885820000|2021-06-28 13:10:20|7357.4|7354.6|7359.3|7356.5|7359.3|7356.5|7357.1|7354.3|65
1624885830000|2021-06-28 13:10:30|7359.4|7356.6|7360.3|7357.5|7361.4|7358.6|7359.4|7356.6|73
1624885840000|2021-06-28 13:10:40|7360.4|7357.6|7360.3|7357.5|7360.4|7357.6|7360.1|7357.3|5
1624885850000|2021-06-28 13:10:50|7359.4|7356.6|7359.7|7356.9|7360.2|7357.4|7358.4|7355.6|60
1624885860000|2021-06-28 13:11:00|7359.4|7356.6|7360.2|7357.4|7360.2|7357.4|7359.1|7356.3|42
1624885870000|2021-06-28 13:11:10|7360.4|7357.6|7359.2|7356.4|7360.4|7357.6|7359.2|7356.4|72
1624885880000|2021-06-28 13:11:20|7359.4|7356.6|7359.4|7356.6|7360.1|7357.3|7358.4|7355.6|33
1624885890000|2021-06-28 13:11:30|7359.2|7356.4|7359.4|7356.6|7359.4|7356.6|7358.4|7355.6|43
1624885900000|2021-06-28 13:11:40|7359.2|7356.4|7357.2|7354.4|7360.2|7357.4|7357.2|7354.4|64
1624885910000|2021-06-28 13:11:50|7357.4|7354.6|7350.9|7348.1|7357.4|7354.6|7349.9|7347.1|946
1624885920000|2021-06-28 13:12:00|7350.8|7348|7351.9|7349.1|7351.9|7349.1|7349.9|7347.1|180
1624885930000|2021-06-28 13:12:10|7352.3|7349.5|7353.9|7351.1|7355.7|7352.9|7351.9|7349.1|150
1624885940000|2021-06-28 13:12:20|7354.3|7351.5|7357.7|7354.9|7357.7|7354.9|7354.3|7351.5|127
1624885950000|2021-06-28 13:12:30|7357.3|7354.5|7360.7|7357.9|7361.5|7358.7|7356.9|7354.1|419
1624885960000|2021-06-28 13:12:40|7360.5|7357.7|7357.7|7354.9|7360.7|7357.9|7357.7|7354.9|126
1624885970000|2021-06-28 13:12:50|7357.5|7354.7|7360.7|7357.9|7361.5|7358.7|7356.7|7353.9|108
1624885980000|2021-06-28 13:13:00|7361|7358.2|7360.5|7357.7|7361.7|7358.9|7359.7|7356.9|99
1624885990000|2021-06-28 13:13:10|7360.2|7357.4|7358.7|7355.9|7360.2|7357.4|7357.7|7354.9|72
1624886000000|2021-06-28 13:13:20|7358.5|7355.7|7357.7|7354.9|7358.7|7355.9|7356.7|7353.9|190
1624886010000|2021-06-28 13:13:30|7357.3|7354.5|7354.9|7352.1|7357.3|7354.5|7353.9|7351.1|102
1624886020000|2021-06-28 13:13:40|7354.8|7352|7354.8|7352|7355.7|7352.9|7354.8|7352|25
1624886030000|2021-06-28 13:13:50|7354.7|7351.9|7356.7|7353.9|7356.8|7354|7354.3|7351.5|71
1624886040000|2021-06-28 13:14:00|7356.3|7353.5|7355.8|7353|7357.8|7355|7354.9|7352.1|75
1624886050000|2021-06-28 13:14:10|7355.3|7352.5|7352.9|7350.1|7355.8|7353|7352.8|7350|79
1624886060000|2021-06-28 13:14:20|7353.8|7351|7354.7|7351.9|7354.9|7352.1|7352.8|7350|98
1624886070000|2021-06-28 13:14:30|7353.9|7351.1|7353.8|7351|7354.7|7351.9|7352.8|7350|54
1624886080000|2021-06-28 13:14:40|7353.7|7350.9|7351.9|7349.1|7354.6|7351.8|7351.8|7349|86
1624886090000|2021-06-28 13:14:50|7352.6|7349.8|7351.6|7348.8|7352.8|7350|7351.6|7348.8|59
1624886100000|2021-06-28 13:15:00|7351.8|7349|7352.8|7350|7352.8|7350|7351.8|7349|70
1624886110000|2021-06-28 13:15:10|7352.6|7349.8|7352.8|7350|7353.9|7351.1|7352.6|7349.8|59
1624886120000|2021-06-28 13:15:20|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7351.6|7348.8|169
1624886130000|2021-06-28 13:15:30|7351.6|7348.8|7352.6|7349.8|7352.6|7349.8|7349.6|7346.8|156
1624886140000|2021-06-28 13:15:40|7353|7350.2|7353|7350.2|7354.6|7351.8|7352.6|7349.8|46
1624886150000|2021-06-28 13:15:50|7352.6|7349.8|7352.5|7349.7|7352.6|7349.8|7352|7349.2|27
1624886160000|2021-06-28 13:16:00|7352.1|7349.3|7354.6|7351.8|7354.6|7351.8|7351.6|7348.8|73
1624886170000|2021-06-28 13:16:10|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7352.6|7349.8|64
1624886180000|2021-06-28 13:16:20|7354.6|7351.8|7354.6|7351.8|7354.8|7352|7353.6|7350.8|61
1624886190000|2021-06-28 13:16:30|7355.6|7352.8|7355.6|7352.8|7356.6|7353.8|7355.6|7352.8|140
1624886200000|2021-06-28 13:16:40|7354.6|7351.8|7354.6|7351.8|7355.6|7352.8|7353.6|7350.8|186
1624886210000|2021-06-28 13:16:50|7354.5|7351.7|7353.8|7351|7354.8|7352|7353.6|7350.8|32
1624886220000|2021-06-28 13:17:00|7353.6|7350.8|7354.8|7352|7355.6|7352.8|7352.6|7349.8|95
1624886230000|2021-06-28 13:17:10|7354.6|7351.8|7353.8|7351|7355.5|7352.7|7352.9|7350.1|85
1624886240000|2021-06-28 13:17:20|7353.6|7350.8|7355.6|7352.8|7355.6|7352.8|7353.6|7350.8|55
1624886250000|2021-06-28 13:17:30|7355.8|7353|7355.6|7352.8|7355.9|7353.1|7355.6|7352.8|50
1624886260000|2021-06-28 13:17:40|7354.6|7351.8|7353.6|7350.8|7354.6|7351.8|7352.6|7349.8|64
1624886270000|2021-06-28 13:17:50|7353.8|7351|7352.8|7350|7354.8|7352|7352.8|7350|35
1624886280000|2021-06-28 13:18:00|7351.8|7349|7352.8|7350|7352.9|7350.1|7350.9|7348.1|63
1624886290000|2021-06-28 13:18:10|7352.9|7350.1|7352.8|7350|7353.8|7351|7352.8|7350|66
1624886300000|2021-06-28 13:18:20|7352.6|7349.8|7352.8|7350|7353.6|7350.8|7352.6|7349.8|36
1624886310000|2021-06-28 13:18:30|7352.6|7349.8|7351.8|7349|7352.8|7350|7351.8|7349|74
1624886320000|2021-06-28 13:18:40|7351.9|7349.1|7352.6|7349.8|7352.6|7349.8|7351.9|7349.1|24
1624886330000|2021-06-28 13:18:50|7352.8|7350|7351.8|7349|7353.3|7350.5|7351.6|7348.8|114
1624886340000|2021-06-28 13:19:00|7352.6|7349.8|7351.6|7348.8|7352.9|7350.1|7351.6|7348.8|58
1624886350000|2021-06-28 13:19:10|7350.8|7348|7350.6|7347.8|7351.6|7348.8|7349.6|7346.8|182
1624886360000|2021-06-28 13:19:20|7349.9|7347.1|7349.8|7347|7349.9|7347.1|7349.6|7346.8|29
1624886370000|2021-06-28 13:19:30|7349.6|7346.8|7348.9|7346.1|7349.9|7347.1|7346.9|7344.1|293
1624886380000|2021-06-28 13:19:40|7349.6|7346.8|7347.8|7345|7349.8|7347|7347.8|7345|73
1624886390000|2021-06-28 13:19:50|7348.8|7346|7348.8|7346|7349.8|7347|7347.9|7345.1|83
1624886400000|2021-06-28 13:20:00|7347.9|7345.1|7349.9|7347.1|7349.9|7347.1|7347.9|7345.1|128
1624886410000|2021-06-28 13:20:10|7349.8|7347|7348.8|7346|7349.9|7347.1|7348.8|7346|66
1624886420000|2021-06-28 13:20:20|7348.5|7345.7|7347.6|7344.8|7348.9|7346.1|7346.8|7344|87
1624886430000|2021-06-28 13:20:30|7347.8|7345|7347.6|7344.8|7347.8|7345|7346.6|7343.8|82
1624886440000|2021-06-28 13:20:40|7346.9|7344.1|7346.8|7344|7347.6|7344.8|7345.9|7343.1|120
1624886450000|2021-06-28 13:20:50|7347.6|7344.8|7347.1|7344.3|7347.6|7344.8|7345.9|7343.1|55
1624886460000|2021-06-28 13:21:00|7347.6|7344.8|7347.6|7344.8|7347.8|7345|7346.6|7343.8|57
1624886470000|2021-06-28 13:21:10|7347.8|7345|7347.6|7344.8|7347.8|7345|7345.8|7343|52
1624886480000|2021-06-28 13:21:20|7346.6|7343.8|7346.8|7344|7346.8|7344|7344.6|7341.8|101
1624886490000|2021-06-28 13:21:30|7346.6|7343.8|7345.6|7342.8|7346.6|7343.8|7345.6|7342.8|62
1624886500000|2021-06-28 13:21:40|7345.8|7343|7347.6|7344.8|7347.6|7344.8|7345.6|7342.8|86
1624886510000|2021-06-28 13:21:50|7347.8|7345|7351.5|7348.7|7351.5|7348.7|7347.6|7344.8|299
1624886520000|2021-06-28 13:22:00|7351.4|7348.6|7350.5|7347.7|7351.6|7348.8|7349.4|7346.6|194
1624886530000|2021-06-28 13:22:10|7350.6|7347.8|7350.5|7347.7|7350.6|7347.8|7349.6|7346.8|41
1624886540000|2021-06-28 13:22:20|7349.6|7346.8|7350.5|7347.7|7350.5|7347.7|7349.5|7346.7|44
1624886550000|2021-06-28 13:22:30|7350.6|7347.8|7348.6|7345.8|7350.6|7347.8|7348.6|7345.8|33
1624886560000|2021-06-28 13:22:40|7348.5|7345.7|7349.6|7346.8|7349.6|7346.8|7348.5|7345.7|21
1624886570000|2021-06-28 13:22:50|7349.5|7346.7|7350.5|7347.7|7350.6|7347.8|7349.4|7346.6|95
1624886580000|2021-06-28 13:23:00|7350.6|7347.8|7352.5|7349.7|7352.5|7349.7|7349.6|7346.8|58
1624886590000|2021-06-28 13:23:10|7352.4|7349.6|7351.5|7348.7|7352.4|7349.6|7350.6|7347.8|75
1624886600000|2021-06-28 13:23:20|7351.6|7348.8|7350.6|7347.8|7352.5|7349.7|7350.5|7347.7|31
1624886610000|2021-06-28 13:23:30|7351.4|7348.6|7349.5|7346.7|7351.4|7348.6|7349.5|7346.7|34
1624886620000|2021-06-28 13:23:40|7349.6|7346.8|7349.6|7346.8|7350.4|7347.6|7349.4|7346.6|92
1624886630000|2021-06-28 13:23:50|7349.5|7346.7|7348.6|7345.8|7349.6|7346.8|7348.5|7345.7|34
1624886640000|2021-06-28 13:24:00|7349.4|7346.6|7348.4|7345.6|7349.5|7346.7|7347.6|7344.8|86
1624886650000|2021-06-28 13:24:10|7348.5|7345.7|7346.6|7343.8|7348.5|7345.7|7346.6|7343.8|37
1624886660000|2021-06-28 13:24:20|7347.4|7344.6|7350.4|7347.6|7350.4|7347.6|7347|7344.2|103
1624886670000|2021-06-28 13:24:30|7349.6|7346.8|7351.4|7348.6|7351.5|7348.7|7349.5|7346.7|72
1624886680000|2021-06-28 13:24:40|7351.5|7348.7|7351.4|7348.6|7352.4|7349.6|7350.6|7347.8|74
1624886690000|2021-06-28 13:24:50|7351|7348.2|7350.6|7347.8|7352.4|7349.6|7350.6|7347.8|66
1624886700000|2021-06-28 13:25:00|7350.5|7347.7|7351.4|7348.6|7351.5|7348.7|7350.5|7347.7|27
1624886710000|2021-06-28 13:25:10|7350.6|7347.8|7350.5|7347.7|7351.4|7348.6|7350.4|7347.6|31
1624886720000|2021-06-28 13:25:20|7350.4|7347.6|7349.4|7346.6|7350.4|7347.6|7349.4|7346.6|31
1624886730000|2021-06-28 13:25:30|7349.6|7346.8|7350.5|7347.7|7351.4|7348.6|7349.6|7346.8|46
1624886740000|2021-06-28 13:25:40|7350.6|7347.8|7353.5|7350.7|7353.5|7350.7|7350.6|7347.8|73
1624886750000|2021-06-28 13:25:50|7354.4|7351.6|7360.1|7357.3|7360.2|7357.4|7353.6|7350.8|547
1624886760000|2021-06-28 13:26:00|7360.2|7357.4|7360.1|7357.3|7360.2|7357.4|7359.1|7356.3|141
1624886770000|2021-06-28 13:26:10|7360.2|7357.4|7359.1|7356.3|7361.2|7358.4|7359.1|7356.3|135
1624886780000|2021-06-28 13:26:20|7359.2|7356.4|7360.1|7357.3|7360.2|7357.4|7359.1|7356.3|25
1624886790000|2021-06-28 13:26:30|7359.4|7356.6|7359.2|7356.4|7360.1|7357.3|7358.7|7355.9|89
1624886800000|2021-06-28 13:26:40|7359.1|7356.3|7360.1|7357.3|7360.1|7357.3|7359.1|7356.3|52
1624886810000|2021-06-28 13:26:50|7359.4|7356.6|7356.2|7353.4|7359.4|7356.6|7355.2|7352.4|187
1624886820000|2021-06-28 13:27:00|7356.4|7353.6|7355.4|7352.6|7357.1|7354.3|7355.2|7352.4|80
1624886830000|2021-06-28 13:27:10|7355.1|7352.3|7354.2|7351.4|7355.2|7352.4|7354.1|7351.3|37
1624886840000|2021-06-28 13:27:20|7354.4|7351.6|7354.2|7351.4|7354.7|7351.9|7354.2|7351.4|27
1624886850000|2021-06-28 13:27:30|7354.4|7351.6|7352.4|7349.6|7354.4|7351.6|7350.4|7347.6|231
1624886860000|2021-06-28 13:27:40|7352.2|7349.4|7353.2|7350.4|7353.4|7350.6|7352.1|7349.3|80
1624886870000|2021-06-28 13:27:50|7352.4|7349.6|7352.4|7349.6|7352.4|7349.6|7352.2|7349.4|13
1624886880000|2021-06-28 13:28:00|7352.2|7349.4|7351.4|7348.6|7352.2|7349.4|7350.2|7347.4|68
1624886890000|2021-06-28 13:28:10|7351.7|7348.9|7351.4|7348.6|7352.2|7349.4|7351.4|7348.6|27
1624886900000|2021-06-28 13:28:20|7351.2|7348.4|7351.2|7348.4|7351.4|7348.6|7351.2|7348.4|5
1624886910000|2021-06-28 13:28:30|7351.4|7348.6|7352.2|7349.4|7352.2|7349.4|7351.4|7348.6|70
1624886920000|2021-06-28 13:28:40|7352.4|7349.6|7352.2|7349.4|7352.4|7349.6|7352.2|7349.4|14
1624886930000|2021-06-28 13:28:50|7352.4|7349.6|7351.4|7348.6|7352.4|7349.6|7351.4|7348.6|21
1624886940000|2021-06-28 13:29:00|7351.2|7348.4|7351.2|7348.4|7352.4|7349.6|7351.2|7348.4|41
1624886950000|2021-06-28 13:29:10|7351.4|7348.6|7350.4|7347.6|7351.4|7348.6|7350.2|7347.4|31
1624886960000|2021-06-28 13:29:20|7351.2|7348.4|7351.4|7348.6|7352.4|7349.6|7351.2|7348.4|70
1624886970000|2021-06-28 13:29:30|7351.2|7348.4|7352.2|7349.4|7352.2|7349.4|7351.2|7348.4|37
1624886980000|2021-06-28 13:29:40|7352.4|7349.6|7351.4|7348.6|7352.4|7349.6|7351.4|7348.6|24
1624886990000|2021-06-28 13:29:50|7350.4|7347.6|7350.4|7347.6|7350.4|7347.6|7350.2|7347.4|38
1624887000000|2021-06-28 13:30:00|7350.2|7347.4|7346.4|7343.6|7350.4|7347.6|7344.6|7341.8|473
1624887010000|2021-06-28 13:30:10|7346.6|7343.8|7347.5|7344.7|7347.6|7344.8|7346.4|7343.6|60
1624887020000|2021-06-28 13:30:20|7347.6|7344.8|7348.5|7345.7|7349.6|7346.8|7347.5|7344.7|108
1624887030000|2021-06-28 13:30:30|7348.6|7345.8|7344.6|7341.8|7348.6|7345.8|7344.6|7341.8|208
1624887040000|2021-06-28 13:30:40|7344.8|7342|7344.8|7342|7345.6|7342.8|7344.6|7341.8|93
1624887050000|2021-06-28 13:30:50|7344.9|7342.1|7345.8|7343|7346.6|7343.8|7344.9|7342.1|71
1624887060000|2021-06-28 13:31:00|7345.9|7343.1|7340.6|7337.8|7345.9|7343.1|7339.6|7336.8|510
1624887070000|2021-06-28 13:31:10|7340.8|7338|7338.8|7336|7340.8|7338|7337.9|7335.1|241
1624887080000|2021-06-28 13:31:20|7339.5|7336.7|7339.6|7336.8|7340.8|7338|7338.9|7336.1|135
1624887090000|2021-06-28 13:31:30|7339.9|7337.1|7341.9|7339.1|7342.3|7339.5|7338.9|7336.1|125
1624887100000|2021-06-28 13:31:40|7342.6|7339.8|7342.6|7339.8|7343.6|7340.8|7341.9|7339.1|124
1624887110000|2021-06-28 13:31:50|7340.9|7338.1|7339.6|7336.8|7341.6|7338.8|7338.6|7335.8|222
1624887120000|2021-06-28 13:32:00|7339.8|7337|7341.6|7338.8|7341.8|7339|7339.6|7336.8|129
1624887130000|2021-06-28 13:32:10|7340.9|7338.1|7340.6|7337.8|7340.9|7338.1|7339.6|7336.8|26
1624887140000|2021-06-28 13:32:20|7340.8|7338|7340.8|7338|7341.8|7339|7340.6|7337.8|71
1624887150000|2021-06-28 13:32:30|7340.6|7337.8|7339.8|7337|7340.9|7338.1|7338.8|7336|69
1624887160000|2021-06-28 13:32:40|7339.9|7337.1|7339.6|7336.8|7340.8|7338|7339.6|7336.8|43
1624887170000|2021-06-28 13:32:50|7339.8|7337|7339.8|7337|7339.8|7337|7339.6|7336.8|42
1624887180000|2021-06-28 13:33:00|7339.6|7336.8|7337.8|7335|7339.6|7336.8|7337.6|7334.8|136
1624887190000|2021-06-28 13:33:10|7337.6|7334.8|7337.6|7334.8|7338.6|7335.8|7336.6|7333.8|115
1624887200000|2021-06-28 13:33:20|7337.3|7334.5|7335.6|7332.8|7337.8|7335|7335.6|7332.8|60
1624887210000|2021-06-28 13:33:30|7335.8|7333|7336.6|7333.8|7336.8|7334|7334.8|7332|121
1624887220000|2021-06-28 13:33:40|7336.8|7334|7336.8|7334|7337.6|7334.8|7335.9|7333.1|78
1624887230000|2021-06-28 13:33:50|7336.6|7333.8|7336.6|7333.8|7336.8|7334|7335.3|7332.4|79
1624887240000|2021-06-28 13:34:00|7335.9|7333.1|7335.6|7332.8|7336.6|7333.8|7334.6|7331.8|193
1624887250000|2021-06-28 13:34:10|7335.8|7333|7334.6|7331.8|7335.8|7333|7334.6|7331.8|75
1624887260000|2021-06-28 13:34:20|7334.3|7331.5|7332.9|7330.1|7334.6|7331.8|7332.9|7330.1|176
1624887270000|2021-06-28 13:34:30|7332.2|7329.4|7330.8|7328|7332.2|7329.4|7330.8|7328|216
1624887280000|2021-06-28 13:34:40|7330.3|7327.5|7329.8|7327|7332.8|7330|7329.6|7326.8|186
1624887290000|2021-06-28 13:34:50|7330.6|7327.8|7329.8|7327|7330.8|7328|7327.9|7325.1|307
1624887300000|2021-06-28 13:35:00|7328.9|7326.1|7325.9|7323.1|7329.8|7327|7323.9|7321.1|423
1624887310000|2021-06-28 13:35:10|7325.7|7322.9|7321.9|7319.1|7325.7|7322.9|7321.9|7319.1|441
1624887320000|2021-06-28 13:35:20|7322.7|7319.9|7324.7|7321.9|7324.9|7322.1|7322.7|7319.9|217
1624887330000|2021-06-28 13:35:30|7324.9|7322.1|7322.9|7320.1|7324.9|7322.1|7321.9|7319.1|176
1624887340000|2021-06-28 13:35:40|7322.7|7319.9|7323.7|7320.9|7323.7|7320.9|7321.7|7318.9|158
1624887350000|2021-06-28 13:35:50|7322.9|7320.1|7321.9|7319.1|7322.9|7320.1|7320.9|7318.1|109
1624887360000|2021-06-28 13:36:00|7321.7|7318.9|7319.9|7317.1|7321.9|7319.1|7319.9|7317.1|167
1624887370000|2021-06-28 13:36:10|7318.9|7316.1|7319.7|7316.9|7320.9|7318.1|7318.9|7316.1|129
1624887380000|2021-06-28 13:36:20|7319.6|7316.8|7319.9|7317.1|7320.9|7318.1|7318.9|7316.1|129
1624887390000|2021-06-28 13:36:30|7320.2|7317.4|7318.9|7316.1|7320.7|7317.9|7318.9|7316.1|223
1624887400000|2021-06-28 13:36:40|7318.6|7315.8|7318.9|7316.1|7318.9|7316.1|7317.9|7315.1|216
1624887410000|2021-06-28 13:36:50|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7317.9|7315.1|56
1624887420000|2021-06-28 13:37:00|7318.7|7315.9|7322.9|7320.1|7322.9|7320.1|7317.9|7315.1|289
1624887430000|2021-06-28 13:37:10|7322.7|7319.9|7320.7|7317.9|7323.6|7320.8|7319.9|7317.1|684
1624887440000|2021-06-28 13:37:20|7319.9|7317.1|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|41
1624887450000|2021-06-28 13:37:30|7321|7318.2|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|166
1624887460000|2021-06-28 13:37:40|7322|7319.2|7324|7321.2|7324|7321.2|7322|7319.2|162
1624887470000|2021-06-28 13:37:50|7323.9|7321.1|7323.7|7320.9|7326.3|7323.5|7323.6|7320.8|249
1624887480000|2021-06-28 13:38:00|7323.9|7321.1|7322.7|7319.9|7323.9|7321.1|7320.9|7318.1|167
1624887490000|2021-06-28 13:38:10|7322.6|7319.8|7321.9|7319.1|7322.9|7320.1|7321.6|7318.8|84
1624887500000|2021-06-28 13:38:20|7321.7|7318.9|7321.7|7318.9|7322.7|7319.9|7320.9|7318.1|101
1624887510000|2021-06-28 13:38:30|7321|7318.2|7321.9|7319.1|7322.2|7319.4|7320.9|7318.1|155
1624887520000|2021-06-28 13:38:40|7321.2|7318.4|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|28
1624887530000|2021-06-28 13:38:50|7321.7|7318.9|7318.9|7316.1|7321.7|7318.9|7317.9|7315.1|157
1624887540000|2021-06-28 13:39:00|7318.2|7315.4|7314.9|7312.1|7318.2|7315.4|7313.9|7311.1|298
1624887550000|2021-06-28 13:39:10|7313.9|7311.1|7314.9|7312.1|7314.9|7312.1|7313.9|7311.1|191
1624887560000|2021-06-28 13:39:20|7314.2|7311.4|7311.9|7309.1|7314.2|7311.4|7311.9|7309.1|255
1624887570000|2021-06-28 13:39:30|7312.7|7309.9|7309.9|7307.1|7313|7310.2|7309|7306.2|404
1624887580000|2021-06-28 13:39:40|7310|7307.2|7309.1|7306.3|7310.1|7307.3|7308.9|7306.1|114
1624887590000|2021-06-28 13:39:50|7309.9|7307.1|7310|7307.2|7310|7307.2|7308.9|7306.1|152
1624887600000|2021-06-28 13:40:00|7310.9|7308.1|7307.9|7305.1|7311.1|7308.3|7307.9|7305.1|336
1624887610000|2021-06-28 13:40:10|7307.1|7304.3|7306.9|7304.1|7307.1|7304.3|7306.1|7303.3|179
1624887620000|2021-06-28 13:40:20|7306.5|7303.7|7303|7300.2|7306.5|7303.7|7302.9|7300.1|315
1624887630000|2021-06-28 13:40:30|7302.9|7300.1|7301.9|7299.1|7303.9|7301.1|7301.1|7298.3|291
1624887640000|2021-06-28 13:40:40|7302.1|7299.3|7303.9|7301.1|7304.9|7302.1|7302|7299.2|251
1624887650000|2021-06-28 13:40:50|7304|7301.2|7310.9|7308.1|7310.9|7308.1|7304|7301.2|250
1624887660000|2021-06-28 13:41:00|7310.5|7307.7|7311.9|7309.1|7312.1|7309.3|7308|7305.2|354
1624887670000|2021-06-28 13:41:10|7311|7308.2|7312|7309.2|7312.7|7309.9|7309.9|7307.1|308
1624887680000|2021-06-28 13:41:20|7312.7|7309.9|7310.1|7307.3|7312.9|7310.1|7310|7307.2|339
1624887690000|2021-06-28 13:41:30|7310|7307.2|7307.1|7304.3|7310.5|7307.7|7307|7304.2|218
1624887700000|2021-06-28 13:41:40|7308|7305.2|7311.1|7308.3|7311.1|7308.3|7307.1|7304.3|218
1624887710000|2021-06-28 13:41:50|7311.9|7309.1|7302.6|7299.8|7312.1|7309.3|7302.6|7299.8|1534
1624887720000|2021-06-28 13:42:00|7302.7|7299.9|7299.6|7296.8|7303.4|7300.6|7295.5|7292.7|885
1624887730000|2021-06-28 13:42:10|7299.7|7296.9|7300.6|7297.8|7302.4|7299.6|7298.6|7295.8|149
1624887740000|2021-06-28 13:42:20|7301.1|7298.3|7301.7|7298.9|7302.6|7299.8|7300.6|7297.8|184
1624887750000|2021-06-28 13:42:30|7301.4|7298.6|7301.1|7298.3|7302.6|7299.8|7300.6|7297.8|183
1624887760000|2021-06-28 13:42:40|7301.4|7298.6|7303.4|7300.6|7304.6|7301.8|7300.7|7297.9|177
1624887770000|2021-06-28 13:42:50|7304.4|7301.6|7302.3|7299.5|7305.4|7302.6|7301.4|7298.6|483
1624887780000|2021-06-28 13:43:00|7302.4|7299.6|7298.4|7295.6|7302.4|7299.6|7297.4|7294.6|240
1624887790000|2021-06-28 13:43:10|7297.6|7294.8|7299.6|7296.8|7300.6|7297.8|7297.6|7294.8|97
1624887800000|2021-06-28 13:43:20|7300.4|7297.6|7301.3|7298.5|7302.4|7299.6|7300.3|7297.5|291
1624887810000|2021-06-28 13:43:30|7301.4|7298.6|7303|7300.2|7305.1|7302.3|7299.3|7296.5|405
1624887820000|2021-06-28 13:43:40|7302.9|7300.1|7304.1|7301.3|7304.1|7301.3|7301|7298.2|321
1624887830000|2021-06-28 13:43:50|7304.9|7302.1|7305|7302.2|7305.1|7302.3|7303.1|7300.3|286
1624887840000|2021-06-28 13:44:00|7304.1|7301.3|7303.1|7300.3|7304.1|7301.3|7302.9|7300.1|73
1624887850000|2021-06-28 13:44:10|7302.9|7300.1|7305|7302.2|7305|7302.2|7301.1|7298.3|131
1624887860000|2021-06-28 13:44:20|7305.1|7302.3|7304|7301.2|7305.9|7303.1|7302|7299.2|86
1624887870000|2021-06-28 13:44:30|7303.9|7301.1|7303.9|7301.1|7304|7301.2|7301|7298.2|146
1624887880000|2021-06-28 13:44:40|7303.5|7300.7|7304.1|7301.3|7305|7302.2|7303|7300.2|121
1624887890000|2021-06-28 13:44:50|7304.9|7302.1|7304.1|7301.3|7305|7302.2|7303.9|7301.1|73
1624887900000|2021-06-28 13:45:00|7304.9|7302.1|7301.1|7298.3|7305|7302.2|7301|7298.2|153
1624887910000|2021-06-28 13:45:10|7300.9|7298.1|7294.5|7291.7|7300.9|7298.1|7293.1|7290.3|511
1624887920000|2021-06-28 13:45:20|7294.9|7292.1|7294.1|7291.3|7295.9|7293.1|7294|7291.2|137
1624887930000|2021-06-28 13:45:30|7294|7291.2|7296.1|7293.3|7297.1|7294.3|7291.9|7289.1|204
1624887940000|2021-06-28 13:45:40|7295.1|7292.3|7295.9|7293.1|7296.1|7293.3|7294.7|7291.9|207
1624887950000|2021-06-28 13:45:50|7296|7293.2|7295|7292.2|7296|7293.2|7294.1|7291.3|113
1624887960000|2021-06-28 13:46:00|7294.1|7291.3|7284.3|7281.5|7294.1|7291.3|7284.1|7281.3|545
1624887970000|2021-06-28 13:46:10|7285.1|7282.3|7292.4|7289.6|7293.1|7290.3|7284.3|7281.5|480
1624887980000|2021-06-28 13:46:20|7292.3|7289.5|7293.4|7290.6|7294.1|7291.3|7291.3|7288.5|492
1624887990000|2021-06-28 13:46:30|7294.1|7291.3|7293.3|7290.5|7295.4|7292.6|7293.1|7290.3|270
1624888000000|2021-06-28 13:46:40|7293.1|7290.3|7298.3|7295.5|7298.3|7295.5|7293.1|7290.3|214
1624888010000|2021-06-28 13:46:50|7298.1|7295.3|7296.4|7293.6|7298.1|7295.3|7295.1|7292.3|142
1624888020000|2021-06-28 13:47:00|7297.1|7294.3|7299.3|7296.5|7299.8|7297|7296.3|7293.5|145
1624888030000|2021-06-28 13:47:10|7299.4|7296.6|7298.3|7295.5|7300.4|7297.6|7297.4|7294.6|200
1624888040000|2021-06-28 13:47:20|7297.4|7294.6|7296.4|7293.6|7298.4|7295.6|7296.3|7293.5|70
1624888050000|2021-06-28 13:47:30|7297.1|7294.3|7297.1|7294.3|7298.1|7295.3|7296.4|7293.6|63
1624888060000|2021-06-28 13:47:40|7296.4|7293.6|7298.1|7295.3|7299.1|7296.3|7294.4|7291.6|150
1624888070000|2021-06-28 13:47:50|7297.4|7294.6|7300.1|7297.3|7300.1|7297.3|7297.3|7294.5|114
1624888080000|2021-06-28 13:48:00|7299.8|7297|7298.8|7296|7300.1|7297.3|7297.1|7294.3|140
1624888090000|2021-06-28 13:48:10|7298.4|7295.6|7297.1|7294.3|7299.1|7296.3|7297.1|7294.3|109
1624888100000|2021-06-28 13:48:20|7296.3|7293.5|7295.3|7292.5|7297.5|7294.7|7295.3|7292.5|161
1624888110000|2021-06-28 13:48:30|7295.4|7292.6|7294.1|7291.3|7296.1|7293.3|7294.1|7291.3|70
1624888120000|2021-06-28 13:48:40|7294.3|7291.5|7297.1|7294.3|7297.3|7294.5|7293.4|7290.6|125
1624888130000|2021-06-28 13:48:50|7297.4|7294.6|7297|7294.2|7298.9|7296.1|7296|7293.2|188
1624888140000|2021-06-28 13:49:00|7296.9|7294.1|7297|7294.2|7298|7295.2|7296|7293.2|81
1624888150000|2021-06-28 13:49:10|7296.9|7294.1|7301.7|7298.9|7301.7|7298.9|7295.9|7293.1|557
1624888160000|2021-06-28 13:49:20|7300.9|7298.1|7300.7|7297.9|7301.9|7299.1|7300.6|7297.8|178
1624888170000|2021-06-28 13:49:30|7301.6|7298.8|7305.6|7302.8|7305.6|7302.8|7301.6|7298.8|313
1624888180000|2021-06-28 13:49:40|7305.7|7302.9|7305.6|7302.8|7305.7|7302.9|7303.7|7300.9|163
1624888190000|2021-06-28 13:49:50|7305.7|7302.9|7303.7|7300.9|7305.7|7302.9|7303.6|7300.8|163
1624888200000|2021-06-28 13:50:00|7303.6|7300.8|7301.9|7299.1|7303.6|7300.8|7301.6|7298.8|131
1624888210000|2021-06-28 13:50:10|7302.2|7299.4|7302.7|7299.9|7302.9|7300.1|7301.9|7299.1|93
1624888220000|2021-06-28 13:50:20|7302.9|7300.1|7302.9|7300.1|7303.9|7301.1|7301.9|7299.1|66
1624888230000|2021-06-28 13:50:30|7302.7|7299.9|7301.7|7298.9|7302.9|7300.1|7300.9|7298.1|104
1624888240000|2021-06-28 13:50:40|7301.9|7299.1|7304.6|7301.8|7304.6|7301.8|7301.7|7298.9|82
1624888250000|2021-06-28 13:50:50|7304.7|7301.9|7307.9|7305.1|7307.9|7305.1|7304.6|7301.8|166
1624888260000|2021-06-28 13:51:00|7307.7|7304.9|7309.7|7306.9|7309.7|7306.9|7306.9|7304.1|204
1624888270000|2021-06-28 13:51:10|7309.9|7307.1|7311.9|7309.1|7313.6|7310.8|7309.9|7307.1|459
1624888280000|2021-06-28 13:51:20|7312.2|7309.4|7312.7|7309.9|7313.6|7310.8|7310.9|7308.1|194
1624888290000|2021-06-28 13:51:30|7312.9|7310.1|7319.6|7316.8|7320.2|7317.4|7312.9|7310.1|615
1624888300000|2021-06-28 13:51:40|7318.9|7316.1|7317.7|7314.9|7319.6|7316.8|7317.7|7314.9|178
1624888310000|2021-06-28 13:51:50|7317.6|7314.8|7320.7|7317.9|7320.7|7317.9|7317.6|7314.8|159
1624888320000|2021-06-28 13:52:00|7320.6|7317.8|7322.6|7319.8|7322.6|7319.8|7318.2|7315.4|382
1624888330000|2021-06-28 13:52:10|7323.1|7320.3|7323.6|7320.8|7324.7|7321.9|7321.6|7318.8|566
1624888340000|2021-06-28 13:52:20|7324.6|7321.8|7324.7|7321.9|7324.7|7321.9|7323.7|7320.9|112
1624888350000|2021-06-28 13:52:30|7324.6|7321.8|7323.7|7320.9|7324.6|7321.8|7322.6|7319.8|256
1624888360000|2021-06-28 13:52:40|7322.9|7320.1|7322.7|7319.9|7323.7|7320.9|7322.6|7319.8|68
1624888370000|2021-06-28 13:52:50|7322.6|7319.8|7323.6|7320.8|7323.7|7320.9|7320.7|7317.9|111
1624888380000|2021-06-28 13:53:00|7322.7|7319.9|7314.7|7311.9|7323.6|7320.8|7314.6|7311.8|282
1624888390000|2021-06-28 13:53:10|7315.6|7312.8|7316.9|7314.1|7316.9|7314.1|7315.6|7312.8|148
1624888400000|2021-06-28 13:53:20|7316.7|7313.9|7314.7|7311.9|7316.7|7313.9|7313.9|7311.1|73
1624888410000|2021-06-28 13:53:30|7314.9|7312.1|7313.9|7311.1|7315.7|7312.9|7312.9|7310.1|134
1624888420000|2021-06-28 13:53:40|7313.7|7310.9|7310.7|7307.9|7313.7|7310.9|7309.7|7306.9|162
1624888430000|2021-06-28 13:53:50|7310.6|7307.8|7313.6|7310.8|7313.7|7310.9|7309.4|7306.6|165
1624888440000|2021-06-28 13:54:00|7312.9|7310.1|7309.9|7307.1|7312.9|7310.1|7309.9|7307.1|91
1624888450000|2021-06-28 13:54:10|7310.2|7307.4|7311.7|7308.9|7311.9|7309.1|7308.9|7306.1|93
1624888460000|2021-06-28 13:54:20|7311.9|7309.1|7313.6|7310.8|7313.7|7310.9|7311.7|7308.9|100
1624888470000|2021-06-28 13:54:30|7312.9|7310.1|7312.7|7309.9|7313.9|7311.1|7312.2|7309.4|104
1624888480000|2021-06-28 13:54:40|7312.6|7309.8|7311.7|7308.9|7313.6|7310.8|7311.7|7308.9|48
1624888490000|2021-06-28 13:54:50|7311.9|7309.1|7310.7|7307.9|7312.6|7309.8|7309.9|7307.1|37
1624888500000|2021-06-28 13:55:00|7309.9|7307.1|7310.9|7308.1|7310.9|7308.1|7308.9|7306.1|167
1624888510000|2021-06-28 13:55:10|7311.7|7308.9|7312.7|7309.9|7313.9|7311.1|7311.7|7308.9|93
1624888520000|2021-06-28 13:55:20|7312.6|7309.8|7308.7|7305.9|7312.7|7309.9|7308.7|7305.9|81
1624888530000|2021-06-28 13:55:30|7308.9|7306.1|7308.7|7305.9|7309.6|7306.8|7307.9|7305.1|58
1624888540000|2021-06-28 13:55:40|7308.9|7306.1|7308.7|7305.9|7308.9|7306.1|7308.7|7305.9|9
1624888550000|2021-06-28 13:55:50|7308.8|7306|7309.8|7307|7311.6|7308.8|7308.8|7306|79
1624888560000|2021-06-28 13:56:00|7309.7|7306.9|7309|7306.2|7310.8|7308|7308.8|7306|107
1624888570000|2021-06-28 13:56:10|7308.8|7306|7309.8|7307|7309.8|7307|7308.3|7305.5|114
1624888580000|2021-06-28 13:56:20|7310.2|7307.4|7311.8|7309|7311.8|7309|7309.8|7307|63
1624888590000|2021-06-28 13:56:30|7312.2|7309.4|7311.7|7308.9|7312.6|7309.8|7310.6|7307.8|98
1624888600000|2021-06-28 13:56:40|7311.8|7309|7309.8|7307|7312.6|7309.8|7309.8|7307|79
1624888610000|2021-06-28 13:56:50|7309.7|7306.9|7305.8|7303|7309.8|7307|7305.8|7303|309
1624888620000|2021-06-28 13:57:00|7306|7303.2|7307.1|7304.3|7307.1|7304.3|7304.8|7302|190
1624888630000|2021-06-28 13:57:10|7307|7304.2|7307.1|7304.3|7307.1|7304.3|7306|7303.2|36
1624888640000|2021-06-28 13:57:20|7307|7304.2|7304.5|7301.7|7307|7304.2|7303.1|7300.3|325
1624888650000|2021-06-28 13:57:30|7304.8|7302|7306.8|7304|7307|7304.2|7304.8|7302|112
1624888660000|2021-06-28 13:57:40|7306|7303.2|7306|7303.2|7306.8|7304|7305.1|7302.3|48
1624888670000|2021-06-28 13:57:50|7305.8|7303|7305.8|7303|7306|7303.2|7305.1|7302.3|34
1624888680000|2021-06-28 13:58:00|7306.8|7304|7312.8|7310|7312.8|7310|7306.8|7304|274
1624888690000|2021-06-28 13:58:10|7313.6|7310.8|7314.8|7312|7314.8|7312|7313.6|7310.8|94
1624888700000|2021-06-28 13:58:20|7314.7|7311.9|7315.8|7313|7315.8|7313|7314.7|7311.9|108
1624888710000|2021-06-28 13:58:30|7314.8|7312|7314.7|7311.9|7314.8|7312|7312.8|7310|64
1624888720000|2021-06-28 13:58:40|7314.8|7312|7314.7|7311.9|7315.7|7312.9|7313.8|7311|29
1624888730000|2021-06-28 13:58:50|7314.8|7312|7316.7|7313.9|7316.7|7313.9|7313.8|7311|128
1624888740000|2021-06-28 13:59:00|7315.8|7313|7313.8|7311|7317.6|7314.8|7313.8|7311|132
1624888750000|2021-06-28 13:59:10|7314.7|7311.9|7313.8|7311|7314.8|7312|7313.7|7310.9|180
1624888760000|2021-06-28 13:59:20|7314.2|7311.4|7314.8|7312|7314.8|7312|7313.8|7311|18
1624888770000|2021-06-28 13:59:30|7313.8|7311|7312.8|7310|7313.8|7311|7312.8|7310|73
1624888780000|2021-06-28 13:59:40|7312.1|7309.3|7310.8|7308|7312.8|7310|7310.8|7308|118
1624888790000|2021-06-28 13:59:50|7311.6|7308.8|7311.8|7309|7312.6|7309.8|7310.8|7308|100
1624888800000|2021-06-28 14:00:00|7310.8|7308|7305|7302.2|7310.8|7308|7305|7302.2|291
1624888810000|2021-06-28 14:00:10|7304.1|7301.3|7304.1|7301.3|7305.1|7302.3|7303.1|7300.3|152
1624888820000|2021-06-28 14:00:20|7304|7301.2|7305|7302.2|7305|7302.2|7302.1|7299.3|117
1624888830000|2021-06-28 14:00:30|7305.1|7302.3|7302|7299.2|7306|7303.2|7302|7299.2|118
1624888840000|2021-06-28 14:00:40|7302.1|7299.3|7300.1|7297.3|7302.1|7299.3|7299.1|7296.3|132
1624888850000|2021-06-28 14:00:50|7301|7298.2|7301.1|7298.3|7302|7299.2|7299.1|7296.3|120
1624888860000|2021-06-28 14:01:00|7301.6|7298.8|7298.1|7295.3|7301.6|7298.8|7297|7294.2|188
1624888870000|2021-06-28 14:01:10|||||||||37
1624888880000|2021-06-28 14:01:20|7297.6|7294.8|7295.2|7292.4|7297.6|7294.8|7295.2|7292.4|185
1624888890000|2021-06-28 14:01:30|7294.4|7291.6|7294.4|7291.6|7295.7|7292.9|7294.2|7291.4|200
1624888900000|2021-06-28 14:01:40|7294.2|7291.4|7295.4|7292.6|7296.1|7293.3|7293.4|7290.6|227
1624888910000|2021-06-28 14:01:50|7295.2|7292.4|7295.2|7292.4|7296.1|7293.3|7295.2|7292.4|24
1624888920000|2021-06-28 14:02:00|7294.5|7291.7|7293.4|7290.6|7295.4|7292.6|7293.2|7290.4|122
1624888930000|2021-06-28 14:02:10|7294.1|7291.3|7293.4|7290.6|7294.4|7291.6|7293.2|7290.4|163
1624888940000|2021-06-28 14:02:20|7293.2|7290.4|7295.1|7292.3|7295.2|7292.4|7292.4|7289.6|216
1624888950000|2021-06-28 14:02:30|7294.4|7291.6|7293.4|7290.6|7294.4|7291.6|7293.1|7290.3|89
1624888960000|2021-06-28 14:02:40|7294.1|7291.3|7295.1|7292.3|7295.8|7293|7294.1|7291.3|348
1624888970000|2021-06-28 14:02:50|7294.5|7291.7|7297|7294.2|7297.1|7294.3|7294.5|7291.7|118
1624888980000|2021-06-28 14:03:00|7296.8|7294|7296.8|7294|7297.8|7295|7296|7293.2|158
1624888990000|2021-06-28 14:03:10|7297|7294.2|7296|7293.2|7297|7294.2|7295.8|7293|49
1624889000000|2021-06-28 14:03:20|7296.1|7293.3|7297|7294.2|7297|7294.2|7296|7293.2|38
1624889010000|2021-06-28 14:03:30|7296.8|7294|7301.8|7299|7301.8|7299|7296.1|7293.3|660
1624889020000|2021-06-28 14:03:40|7302.6|7299.8|7300.8|7298|7302.8|7300|7299.8|7297|156
1624889030000|2021-06-28 14:03:50|7300.7|7297.9|7301.7|7298.9|7302.7|7299.9|7300.7|7297.9|47
1624889040000|2021-06-28 14:04:00|7302.6|7299.8|7301.8|7299|7302.7|7299.9|7301.7|7298.9|52
1624889050000|2021-06-28 14:04:10|7301.7|7298.9|7300.7|7297.9|7302.7|7299.9|7300.6|7297.8|77
1624889060000|2021-06-28 14:04:20|7300.8|7298|7299.8|7297|7301.8|7299|7298.7|7295.9|168
1624889070000|2021-06-28 14:04:30|7299.7|7296.9|7296.8|7294|7299.7|7296.9|7296.7|7293.9|92
1624889080000|2021-06-28 14:04:40|7296.7|7293.9|7291|7288.2|7297.8|7295|7290.1|7287.3|379
1624889090000|2021-06-28 14:04:50|7290.8|7288|7288.1|7285.3|7290.8|7288|7287|7284.2|349
1624889100000|2021-06-28 14:05:00|7288.8|7286|7287|7284.2|7288.8|7286|7285.1|7282.3|375
1624889110000|2021-06-28 14:05:10|7286.1|7283.3|7287.1|7284.3|7289.1|7286.3|7286|7283.2|147
1624889120000|2021-06-28 14:05:20|7287.8|7285|7284.1|7281.3|7288.1|7285.3|7284|7281.2|369
1624889130000|2021-06-28 14:05:30|7284|7281.2|7282.1|7279.3|7284.1|7281.3|7279.8|7277|1067
1624889140000|2021-06-28 14:05:40|7282|7279.2|7283|7280.2|7283.1|7280.3|7280.8|7278|156
1624889150000|2021-06-28 14:05:50|7282.8|7280|7283|7280.2|7283.8|7281|7281.8|7279|163
1624889160000|2021-06-28 14:06:00|7283.1|7280.3|7279.2|7276.4|7283.1|7280.3|7278.4|7275.6|544
1624889170000|2021-06-28 14:06:10|7279.4|7276.6|7281.1|7278.3|7281.8|7279|7278.1|7275.3|295
1624889180000|2021-06-28 14:06:20|7281.5|7278.7|7279|7276.2|7282.8|7280|7278.8|7276|267
1624889190000|2021-06-28 14:06:30|7279.1|7276.3|7280|7277.2|7281|7278.2|7279.1|7276.3|111
1624889200000|2021-06-28 14:06:40|7280.1|7277.3|7283|7280.2|7283.1|7280.3|7279.1|7276.3|207
1624889210000|2021-06-28 14:06:50|7283.1|7280.3|7284.5|7281.7|7287.1|7284.3|7283.1|7280.3|240
1624889220000|2021-06-28 14:07:00|7284.8|7282|7285|7282.2|7285.1|7282.3|7281|7278.2|127
1624889230000|2021-06-28 14:07:10|7285.8|7283|7288|7285.2|7289|7286.2|7285.8|7283|145
1624889240000|2021-06-28 14:07:20|7287.8|7285|7287.8|7285|7288|7285.2|7286.8|7284|129
1624889250000|2021-06-28 14:07:30|7288|7285.2|7289|7286.2|7289|7286.2|7287.5|7284.7|48
1624889260000|2021-06-28 14:07:40|7288.8|7286|7298.7|7295.9|7300.6|7297.8|7288.8|7286|416
1624889270000|2021-06-28 14:07:50|7298.6|7295.8|7292.7|7289.9|7298.6|7295.8|7290.8|7288|153
1624889280000|2021-06-28 14:08:00|7292.6|7289.8|7294.8|7292|7295.8|7293|7291.6|7288.8|135
1624889290000|2021-06-28 14:08:10|7294.7|7291.9|7296.7|7293.9|7297.6|7294.8|7293.7|7290.9|77
1624889300000|2021-06-28 14:08:20|7296.6|7293.8|7292.7|7289.9|7296.7|7293.9|7291.8|7289|142
1624889310000|2021-06-28 14:08:30|7292.8|7290|7289.8|7287|7292.8|7290|7288.6|7285.8|151
1624889320000|2021-06-28 14:08:40|7290.8|7288|7290.8|7288|7291.8|7289|7290.8|7288|45
1624889330000|2021-06-28 14:08:50|7291|7288.2|7292.8|7290|7294.8|7292|7291|7288.2|129
1624889340000|2021-06-28 14:09:00|7293|7290.2|7290|7287.2|7293|7290.2|7287.1|7284.3|197
1624889350000|2021-06-28 14:09:10|7290.7|7287.9|7290|7287.2|7291.8|7289|7290|7287.2|177
1624889360000|2021-06-28 14:09:20|7289.8|7287|7288|7285.2|7289.8|7287|7287.8|7285|90
1624889370000|2021-06-28 14:09:30|7288.1|7285.3|7285|7282.2|7289|7286.2|7284.1|7281.3|62
1624889380000|2021-06-28 14:09:40|7285.1|7282.3|7285|7282.2|7287|7284.2|7285|7282.2|81
1624889390000|2021-06-28 14:09:50|7284.8|7282|7285|7282.2|7287|7284.2|7284.8|7282|59
1624889400000|2021-06-28 14:10:00|7284.8|7282|7284.1|7281.3|7285|7282.2|7282.8|7280|122
1624889410000|2021-06-28 14:10:10|7284.8|7282|7284.5|7281.7|7285.1|7282.3|7284|7281.2|95
1624889420000|2021-06-28 14:10:20|7284.8|7282|7285|7282.2|7286|7283.2|7284.1|7281.3|87
1624889430000|2021-06-28 14:10:30|7285.1|7282.3|7288|7285.2|7288.8|7286|7284.1|7281.3|102
1624889440000|2021-06-28 14:10:40|7288.3|7285.5|7287.5|7284.7|7289|7286.2|7286.5|7283.7|72
1624889450000|2021-06-28 14:10:50|7287.1|7284.3|7287.1|7284.3|7288.8|7286|7287.1|7284.3|26
1624889460000|2021-06-28 14:11:00|7286.1|7283.3|7286.2|7283.4|7288|7285.2|7284.1|7281.3|488
1624889470000|2021-06-28 14:11:10|7286.6|7283.8|7285.2|7282.4|7287.1|7284.3|7285.1|7282.3|72
1624889480000|2021-06-28 14:11:20|7285.1|7282.3|7286.2|7283.4|7287.2|7284.4|7284.2|7281.4|44
1624889490000|2021-06-28 14:11:30|7286.4|7283.6|7284.7|7281.9|7286.4|7283.6|7284.2|7281.4|49
1624889500000|2021-06-28 14:11:40|7285.1|7282.3|7284.2|7281.4|7286.1|7283.3|7283.4|7280.6|121
1624889510000|2021-06-28 14:11:50|7284.1|7281.3|7283.2|7280.4|7284.4|7281.6|7282.2|7279.4|156
1624889520000|2021-06-28 14:12:00|7283.1|7280.3|7280.1|7277.3|7283.1|7280.3|7280.1|7277.3|239
1624889530000|2021-06-28 14:12:10|7280.8|7278|7281.2|7278.4|7281.4|7278.6|7278.4|7275.6|153
1624889540000|2021-06-28 14:12:20|7281.4|7278.6|7283.1|7280.3|7283.1|7280.3|7281.1|7278.3|94
1624889550000|2021-06-28 14:12:30|7283.6|7280.8|7283.1|7280.3|7284.1|7281.3|7282.1|7279.3|146
1624889560000|2021-06-28 14:12:40|7282.2|7279.4|7284.2|7281.4|7284.2|7281.4|7282.2|7279.4|109
1624889570000|2021-06-28 14:12:50|7284.7|7281.9|7285.1|7282.3|7285.2|7282.4|7284.2|7281.4|39
1624889580000|2021-06-28 14:13:00|7285.2|7282.4|7286.1|7283.3|7286.1|7283.3|7283.2|7280.4|103
1624889590000|2021-06-28 14:13:10|7285.7|7282.9|7288.1|7285.3|7290|7287.2|7285.2|7282.4|440
1624889600000|2021-06-28 14:13:20|7288|7285.2|7288.5|7285.7|7289.1|7286.3|7288|7285.2|64
1624889610000|2021-06-28 14:13:30|7288.8|7286|7289|7286.2|7290.1|7287.3|7288.1|7285.3|130
1624889620000|2021-06-28 14:13:40|7288.8|7286|7290.2|7287.4|7291.1|7288.3|7288.1|7285.3|125
1624889630000|2021-06-28 14:13:50|7290.1|7287.3|7290.8|7288|7293.8|7291|7289.1|7286.3|338
1624889640000|2021-06-28 14:14:00|7290|7287.2|7290|7287.2|7290.8|7288|7288.8|7286|107
1624889650000|2021-06-28 14:14:10|7290.8|7288|7289.8|7287|7292.8|7290|7289.8|7287|186
1624889660000|2021-06-28 14:14:20|7289.5|7286.7|7287.7|7284.9|7289.8|7287|7286.5|7283.7|154
1624889670000|2021-06-28 14:14:30|7286.8|7284|7286.7|7283.9|7286.8|7284|7283.8|7281|180
1624889680000|2021-06-28 14:14:40|7286.8|7284|7287.7|7284.9|7288.5|7285.7|7286.7|7283.9|60
1624889690000|2021-06-28 14:14:50|7287.8|7285|7288.2|7285.4|7289.8|7287|7287.7|7284.9|112
1624889700000|2021-06-28 14:15:00|7287.8|7285|7284.7|7281.9|7287.8|7285|7284.7|7281.9|118
1624889710000|2021-06-28 14:15:10|7284.8|7282|7285.7|7282.9|7285.7|7282.9|7282.8|7280|113
1624889720000|2021-06-28 14:15:20|7285.8|7283|7285.2|7282.4|7285.8|7283|7284.5|7281.7|83
1624889730000|2021-06-28 14:15:30|7285.5|7282.7|7286.7|7283.9|7286.7|7283.9|7284.8|7282|74
1624889740000|2021-06-28 14:15:40|7286.5|7283.7|7290.7|7287.9|7290.7|7287.9|7285.7|7282.9|75
1624889750000|2021-06-28 14:15:50|7290.5|7287.7|7286.7|7283.9|7290.7|7287.9|7286.7|7283.9|60
1624889760000|2021-06-28 14:16:00|7286.8|7284|7287.7|7284.9|7288.5|7285.7|7285.7|7282.9|62
1624889770000|2021-06-28 14:16:10|7287.5|7284.7|7286.7|7283.9|7287.5|7284.7|7284.8|7282|41
1624889780000|2021-06-28 14:16:20|7285.7|7282.9|7285.7|7282.9|7286.7|7283.9|7285.7|7282.9|21
1624889790000|2021-06-28 14:16:30|7285.8|7283|7284.7|7281.9|7286.7|7283.9|7284.7|7281.9|24
1624889800000|2021-06-28 14:16:40|7284.8|7282|7289.7|7286.9|7289.7|7286.9|7284.7|7281.9|277
1624889810000|2021-06-28 14:16:50|7289.5|7286.7|7293.7|7290.9|7293.7|7290.9|7288.7|7285.9|171
1624889820000|2021-06-28 14:17:00|7292.7|7289.9|7292.7|7289.9|7293|7290.2|7291.7|7288.9|95
1624889830000|2021-06-28 14:17:10|7292.8|7290|7298.5|7295.7|7298.5|7295.7|7292.8|7290|133
1624889840000|2021-06-28 14:17:20|7297.8|7295|7294.7|7291.9|7299.5|7296.7|7294.5|7291.7|156
1624889850000|2021-06-28 14:17:30|7295|7292.2|7295.2|7292.4|7295.7|7292.9|7294|7291.2|79
1624889860000|2021-06-28 14:17:40|7294.8|7292|7298.7|7295.9|7298.7|7295.9|7294.7|7291.9|37
1624889870000|2021-06-28 14:17:50|7298.8|7296|7299.7|7296.9|7300.5|7297.7|7298.5|7295.7|113
1624889880000|2021-06-28 14:18:00|7299.5|7296.7|7302.4|7299.6|7302.4|7299.6|7298.7|7295.9|267
1624889890000|2021-06-28 14:18:10|7302.5|7299.7|7305.4|7302.6|7305.4|7302.6|7302.5|7299.7|232
1624889900000|2021-06-28 14:18:20|7305.3|7302.5|7302.3|7299.5|7306.4|7303.6|7302.3|7299.5|163
1624889910000|2021-06-28 14:18:30|7302.4|7299.6|7304.3|7301.5|7304.4|7301.6|7302.3|7299.5|76
1624889920000|2021-06-28 14:18:40|7304.4|7301.6|7306.3|7303.5|7306.4|7303.6|7304.3|7301.5|95
1624889930000|2021-06-28 14:18:50|7305.4|7302.6|7304.3|7301.5|7306.3|7303.5|7303.9|7301.1|154
1624889940000|2021-06-28 14:19:00|7304.4|7301.6|7300.4|7297.6|7306.4|7303.6|7300.3|7297.5|208
1624889950000|2021-06-28 14:19:10|7299.3|7296.5|7303.4|7300.6|7303.4|7300.6|7298.4|7295.6|186
1624889960000|2021-06-28 14:19:20|7303.3|7300.5|7302.4|7299.6|7303.4|7300.6|7301.4|7298.6|73
1624889970000|2021-06-28 14:19:30|7302.5|7299.7|7301.4|7298.6|7302.5|7299.7|7300.3|7297.5|85
1624889980000|2021-06-28 14:19:40|7301|7298.2|7302.5|7299.7|7303.5|7300.7|7301|7298.2|42
1624889990000|2021-06-28 14:19:50|7302.4|7299.6|7298.5|7295.7|7302.4|7299.6|7298.5|7295.7|63
1624890000000|2021-06-28 14:20:00|7297.8|7295|7296.4|7293.6|7298.5|7295.7|7295.9|7293.1|140
1624890010000|2021-06-28 14:20:10|7296.5|7293.7|7295.5|7292.7|7296.5|7293.7|7294.5|7291.7|60
1624890020000|2021-06-28 14:20:20|7296.4|7293.6|7294.5|7291.7|7297.3|7294.5|7294.4|7291.6|104
1624890030000|2021-06-28 14:20:30|7293.5|7290.7|7293.5|7290.7|7294|7291.2|7293.4|7290.6|66
1624890040000|2021-06-28 14:20:40|7293.4|7290.6|7292.5|7289.7|7294.5|7291.7|7292.4|7289.6|35
1624890050000|2021-06-28 14:20:50|7292.9|7290.1|7293.5|7290.7|7293.5|7290.7|7292.5|7289.7|39
1624890060000|2021-06-28 14:21:00|7293.2|7290.4|7287.5|7284.7|7293.2|7290.4|7287.5|7284.7|234
1624890070000|2021-06-28 14:21:10|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7287.5|7284.7|64
1624890080000|2021-06-28 14:21:20|7288.7|7285.9|7289.5|7286.7|7290.3|7287.5|7287.5|7284.7|127
1624890090000|2021-06-28 14:21:30|7288.8|7286|7289.5|7286.7|7289.5|7286.7|7286.5|7283.7|80
1624890100000|2021-06-28 14:21:40|7290.4|7287.6|7292.5|7289.7|7292.5|7289.7|7290.4|7287.6|105
1624890110000|2021-06-28 14:21:50|7291.5|7288.7|7295.4|7292.6|7296.4|7293.6|7291.4|7288.6|105
1624890120000|2021-06-28 14:22:00|7295.5|7292.7|7293.4|7290.6|7295.5|7292.7|7291.5|7288.7|87
1624890130000|2021-06-28 14:22:10|7292.5|7289.7|7294.9|7292.1|7296.5|7293.7|7292.5|7289.7|73
1624890140000|2021-06-28 14:22:20|7294.5|7291.7|7296.4|7293.6|7296.5|7293.7|7294.5|7291.7|73
1624890150000|2021-06-28 14:22:30|7296.5|7293.7|7296.5|7293.7|7299.4|7296.6|7295.4|7292.6|214
1624890160000|2021-06-28 14:22:40|7296.4|7293.6|7295.5|7292.7|7298.4|7295.6|7295.4|7292.6|77
1624890170000|2021-06-28 14:22:50|7296.3|7293.5|7295.4|7292.6|7297.3|7294.5|7295.4|7292.6|72
1624890180000|2021-06-28 14:23:00|7296.1|7293.3|7295.5|7292.7|7296.5|7293.7|7295.5|7292.7|69
1624890190000|2021-06-28 14:23:10|7295.9|7293.1|7298.3|7295.5|7298.3|7295.5|7295.9|7293.1|290
1624890200000|2021-06-28 14:23:20|7297.5|7294.7|7299.1|7296.3|7300.6|7297.8|7296.4|7293.6|137
1624890210000|2021-06-28 14:23:30|7299|7296.2|7300.3|7297.5|7300.3|7297.5|7298.1|7295.3|55
1624890220000|2021-06-28 14:23:40|7300.1|7297.3|7302.1|7299.3|7302.3|7299.5|7300.1|7297.3|71
1624890230000|2021-06-28 14:23:50|7302|7299.2|7303.3|7300.5|7303.3|7300.5|7302|7299.2|81
1624890240000|2021-06-28 14:24:00|7303.1|7300.3|7300.1|7297.3|7304|7301.2|7299.1|7296.3|111
1624890250000|2021-06-28 14:24:10|7300.3|7297.5|7299.3|7296.5|7300.3|7297.5|7298.1|7295.3|105
1624890260000|2021-06-28 14:24:20|7299.1|7296.3|7299.3|7296.5|7300.1|7297.3|7298.1|7295.3|78
1624890270000|2021-06-28 14:24:30|7299.1|7296.3|7299.1|7296.3|7300.1|7297.3|7299|7296.2|22
1624890280000|2021-06-28 14:24:40|7299|7296.2|7299.1|7296.3|7299.6|7296.8|7298.3|7295.5|49
1624890290000|2021-06-28 14:24:50|7298.3|7295.5|7299|7296.2|7299|7296.2|7297.3|7294.5|45
1624890300000|2021-06-28 14:25:00|7297.5|7294.7|7293.4|7290.6|7297.5|7294.7|7292.4|7289.6|343
1624890310000|2021-06-28 14:25:10|7293.5|7290.7|7292.4|7289.6|7294.3|7291.5|7290.5|7287.7|193
1624890320000|2021-06-28 14:25:20|7292.5|7289.7|7293.5|7290.7|7293.5|7290.7|7292.5|7289.7|98
1624890330000|2021-06-28 14:25:30|7293.4|7290.6|7293.5|7290.7|7295.4|7292.6|7293.4|7290.6|40
1624890340000|2021-06-28 14:25:40|7293.4|7290.6|7294.4|7291.6|7295.4|7292.6|7292.5|7289.7|56
1624890350000|2021-06-28 14:25:50|7294.3|7291.5|7294.4|7291.6|7295.3|7292.5|7292.5|7289.7|53
1624890360000|2021-06-28 14:26:00|7293.5|7290.7|7301.4|7298.6|7301.4|7298.6|7293.5|7290.7|122
1624890370000|2021-06-28 14:26:10|7301.5|7298.7|7304.1|7301.3|7305.3|7302.5|7301.3|7298.5|241
1624890380000|2021-06-28 14:26:20|7304.3|7301.5|7304.1|7301.3|7306.3|7303.5|7304|7301.2|160
1624890390000|2021-06-28 14:26:30|7304.3|7301.5|7304.3|7301.5|7305.5|7302.7|7304.1|7301.3|80
1624890400000|2021-06-28 14:26:40|7304.1|7301.3|7303.1|7300.3|7304.3|7301.5|7302.1|7299.3|93
1624890410000|2021-06-28 14:26:50|7303|7300.2|7304.1|7301.3|7304.2|7301.4|7302.1|7299.3|38
1624890420000|2021-06-28 14:27:00|7303.6|7300.8|7303.1|7300.3|7304.1|7301.3|7303.1|7300.3|79
1624890430000|2021-06-28 14:27:10|7305.2|7302.4|7305.1|7302.3|7306.1|7303.3|7305|7302.2|83
1624890440000|2021-06-28 14:27:20|7305|7302.2|7304.1|7301.3|7305.1|7302.3|7302.2|7299.4|53
1624890450000|2021-06-28 14:27:30|7303.2|7300.4|7302.1|7299.3|7303.2|7300.4|7302|7299.2|68
1624890460000|2021-06-28 14:27:40|7302.2|7299.4|7304.1|7301.3|7304.1|7301.3|7302.2|7299.4|57
1624890470000|2021-06-28 14:27:50|7304|7301.2|7302.2|7299.4|7304|7301.2|7301.2|7298.4|75
1624890480000|2021-06-28 14:28:00|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7301.1|7298.3|39
1624890490000|2021-06-28 14:28:10|7302.2|7299.4|7303.1|7300.3|7304.1|7301.3|7302.2|7299.4|35
1624890500000|2021-06-28 14:28:20|7303.2|7300.4|7303|7300.2|7304|7301.2|7302.2|7299.4|37
1624890510000|2021-06-28 14:28:30|7303.1|7300.3|7303.1|7300.3|7304.2|7301.4|7303.1|7300.3|37
1624890520000|2021-06-28 14:28:40|7303.2|7300.4|7304.2|7301.4|7306.1|7303.3|7303|7300.2|106
1624890530000|2021-06-28 14:28:50|7304.1|7301.3|7307.1|7304.3|7308|7305.2|7304|7301.2|273
1624890540000|2021-06-28 14:29:00|7307|7304.2|7307.1|7304.3|7307.1|7304.3|7305.1|7302.3|115
1624890550000|2021-06-28 14:29:10|7307|7304.2|7307.2|7304.4|7308.1|7305.3|7307|7304.2|97
1624890560000|2021-06-28 14:29:20|7308|7305.2|7305.2|7302.4|7308.2|7305.4|7302.2|7299.4|293
1624890570000|2021-06-28 14:29:30|7305.1|7302.3|7304.6|7301.8|7305.2|7302.4|7304|7301.2|60
1624890580000|2021-06-28 14:29:40|7304.2|7301.4|7304.2|7301.4|7305.1|7302.3|7304.1|7301.3|36
1624890590000|2021-06-28 14:29:50|7305|7302.2|7306.2|7303.4|7306.2|7303.4|7304.2|7301.4|46
1624890600000|2021-06-28 14:30:00|7307|7304.2|7307.2|7304.4|7309.2|7306.4|7306.1|7303.3|135
1624890610000|2021-06-28 14:30:10|7307.6|7304.8|7309.2|7306.4|7309.2|7306.4|7307.2|7304.4|61
1624890620000|2021-06-28 14:30:20|7308.2|7305.4|7304.2|7301.4|7308.2|7305.4|7304.2|7301.4|268
1624890630000|2021-06-28 14:30:30|7303.5|7300.7|7303.5|7300.7|7305.5|7302.7|7303.5|7300.7|46
1624890640000|2021-06-28 14:30:40|7303.2|7300.4|7303.4|7300.6|7303.4|7300.6|7300.5|7297.7|166
1624890650000|2021-06-28 14:30:50|7302.5|7299.7|7304.4|7301.6|7304.4|7301.6|7302.5|7299.7|46
1624890660000|2021-06-28 14:31:00|7303.9|7301.1|7304.5|7301.7|7305.5|7302.7|7303.4|7300.6|70
1624890670000|2021-06-28 14:31:10|7304.4|7301.6|7304.4|7301.6|7305.5|7302.7|7303.5|7300.7|60
1624890680000|2021-06-28 14:31:20|7303.5|7300.7|7303.5|7300.7|7303.9|7301.1|7303.4|7300.6|18
1624890690000|2021-06-28 14:31:30|7303.9|7301.1|7311.2|7308.4|7314.1|7311.3|7303.9|7301.1|499
1624890700000|2021-06-28 14:31:40|7311.6|7308.8|7311.2|7308.4|7313.1|7310.3|7310.1|7307.3|138
1624890710000|2021-06-28 14:31:50|7312|7309.2|7312.1|7309.3|7312.1|7309.3|7311.2|7308.4|48
1624890720000|2021-06-28 14:32:00|7311.6|7308.8|7314|7311.2|7315|7312.2|7311.6|7308.8|354
1624890730000|2021-06-28 14:32:10|7314.8|7312|7316.8|7314|7316.8|7314|7314.7|7311.9|211
1624890740000|2021-06-28 14:32:20|7316.7|7313.9|7317|7314.2|7318|7315.2|7315.8|7313|110
1624890750000|2021-06-28 14:32:30|7316.8|7314|7316.3|7313.5|7318|7315.2|7316|7313.2|164
1624890760000|2021-06-28 14:32:40|7316|7313.2|7318.7|7315.9|7318.7|7315.9|7315.5|7312.7|330
1624890770000|2021-06-28 14:32:50|7318.8|7316|7317.7|7314.9|7318.8|7316|7317|7314.2|113
1624890780000|2021-06-28 14:33:00|7317.8|7315|7317.8|7315|7318.8|7316|7316.8|7314|514
1624890790000|2021-06-28 14:33:10|7317.7|7314.9|7319.8|7317|7320.7|7317.9|7317.7|7314.9|228
1624890800000|2021-06-28 14:33:20|7320.6|7317.8|7320.7|7317.9|7320.8|7318|7319.7|7316.9|72
1624890810000|2021-06-28 14:33:30|7319.8|7317|7320.7|7317.9|7321|7318.2|7319.8|7317|105
1624890820000|2021-06-28 14:33:40|7320.8|7318|7319.8|7317|7322.7|7319.9|7319|7316.2|131
1624890830000|2021-06-28 14:33:50|7319.5|7316.7|7317.8|7315|7319.8|7317|7317.8|7315|121
1624890840000|2021-06-28 14:34:00|7318|7315.2|7317.8|7315|7318.7|7315.9|7317.8|7315|76
1624890850000|2021-06-28 14:34:10|7317.7|7314.9|7317|7314.2|7317.7|7314.9|7316.1|7313.3|87
1624890860000|2021-06-28 14:34:20|7317.7|7314.9|7316.8|7314|7318|7315.2|7316.7|7313.9|67
1624890870000|2021-06-28 14:34:30|7316.7|7313.9|7315.8|7313|7316.8|7314|7314.7|7311.9|80
1624890880000|2021-06-28 14:34:40|7316.7|7313.9|7315.7|7312.9|7317|7314.2|7313.8|7311|135
1624890890000|2021-06-28 14:34:50|7315|7312.2|7314.8|7312|7315.8|7313|7314.7|7311.9|158
1624890900000|2021-06-28 14:35:00|7315.7|7312.9|7317.6|7314.8|7318.7|7315.9|7314.8|7312|401
1624890910000|2021-06-28 14:35:10|7317.7|7314.9|7317.7|7314.9|7318.1|7315.3|7316.6|7313.8|63
1624890920000|2021-06-28 14:35:20|7318.1|7315.3|7317.7|7314.9|7318.7|7315.9|7317.6|7314.8|55
1624890930000|2021-06-28 14:35:30|7318.1|7315.3|7318.6|7315.8|7319.6|7316.8|7317.7|7314.9|58
1624890940000|2021-06-28 14:35:40|7318.7|7315.9|7317.7|7314.9|7319.6|7316.8|7317.7|7314.9|91
1624890950000|2021-06-28 14:35:50|7317.6|7314.8|7317.6|7314.8|7318.4|7315.6|7317.4|7314.6|31
1624890960000|2021-06-28 14:36:00|7317.7|7314.9|7317.6|7314.8|7318.6|7315.8|7317.6|7314.8|47
1624890970000|2021-06-28 14:36:10|7317.4|7314.6|7316.7|7313.9|7318.4|7315.6|7316.7|7313.9|77
1624890980000|2021-06-28 14:36:20|7316.4|7313.6|7315.5|7312.7|7316.4|7313.6|7315.4|7312.6|73
1624890990000|2021-06-28 14:36:30|7315.4|7312.6|7314.5|7311.7|7315.7|7312.9|7314.5|7311.7|18
1624891000000|2021-06-28 14:36:40|7314.4|7311.6|7314.7|7311.9|7315.5|7312.7|7313.7|7310.9|182
1624891010000|2021-06-28 14:36:50|7315.4|7312.6|7314.5|7311.7|7315.5|7312.7|7313.7|7310.9|75
1624891020000|2021-06-28 14:37:00|7314.4|7311.6|7320.8|7318|7321.3|7318.5|7314.4|7311.6|1446
1624891030000|2021-06-28 14:37:10|7320.4|7317.6|7321.1|7318.3|7321.4|7318.6|7320.4|7317.6|95
1624891040000|2021-06-28 14:37:20|7321.3|7318.5|7321.3|7318.5|7322.3|7319.5|7321.1|7318.3|137
1624891050000|2021-06-28 14:37:30|7321.1|7318.3|7322.3|7319.5|7322.3|7319.5|7320.1|7317.3|100
1624891060000|2021-06-28 14:37:40|7323.3|7320.5|7324.3|7321.5|7325.9|7323.1|7322.1|7319.3|404
1624891070000|2021-06-28 14:37:50|7324.4|7321.6|7324.4|7321.6|7326.3|7323.5|7324.3|7321.5|245
1624891080000|2021-06-28 14:38:00|7324.8|7322|7323.3|7320.5|7325.1|7322.3|7322.8|7320|225
1624891090000|2021-06-28 14:38:10|7323.4|7320.6|7321.4|7318.6|7323.4|7320.6|7320.8|7318|97
1624891100000|2021-06-28 14:38:20|7318.7|7315.9|7318.5|7315.7|7319.7|7316.9|7317.7|7314.9|583
1624891110000|2021-06-28 14:38:30|7318.7|7315.9|7320.5|7317.7|7320.5|7317.7|7318.5|7315.7|77
1624891120000|2021-06-28 14:38:40|7320.4|7317.6|7320.5|7317.7|7320.7|7317.9|7319.7|7316.9|30
1624891130000|2021-06-28 14:38:50|7320.4|7317.6|7322.5|7319.7|7322.7|7319.9|7319.7|7316.9|45
1624891140000|2021-06-28 14:39:00|7322.4|7319.6|7322.3|7319.5|7323.3|7320.5|7320.5|7317.7|205
1624891150000|2021-06-28 14:39:10|7321.4|7318.6|7320.4|7317.6|7321.4|7318.6|7320.3|7317.5|85
1624891160000|2021-06-28 14:39:20|7319.4|7316.6|7320.3|7317.5|7320.4|7317.6|7319.3|7316.5|72
1624891170000|2021-06-28 14:39:30|7320.4|7317.6|7320.3|7317.5|7320.4|7317.6|7319.3|7316.5|31
1624891180000|2021-06-28 14:39:40|7320.4|7317.6|7322.3|7319.5|7322.3|7319.5|7320.3|7317.5|63
1624891190000|2021-06-28 14:39:50|7322.1|7319.3|7323.3|7320.5|7323.3|7320.5|7322.1|7319.3|35
1624891200000|2021-06-28 14:40:00|7322.5|7319.7|7322.3|7319.5|7323.4|7320.6|7322.3|7319.5|36
1624891210000|2021-06-28 14:40:10|7322.1|7319.3|7322.1|7319.3|7322.3|7319.5|7321.3|7318.5|37
1624891220000|2021-06-28 14:40:20|7321.4|7318.6|7322.3|7319.5|7322.3|7319.5|7321.3|7318.5|130
1624891230000|2021-06-28 14:40:30|7321.9|7319.1|7321.3|7318.5|7322.4|7319.6|7321.3|7318.5|37
1624891240000|2021-06-28 14:40:40|7321.4|7318.6|7321.3|7318.5|7321.4|7318.6|7320.5|7317.7|74
1624891250000|2021-06-28 14:40:50|7320.9|7318.1|7318.3|7315.5|7320.9|7318.1|7315.3|7312.5|462
1624891260000|2021-06-28 14:41:00|7318.1|7315.3|7317.3|7314.5|7318.3|7315.5|7316.3|7313.5|73
1624891270000|2021-06-28 14:41:10|7318.1|7315.3|7318.3|7315.5|7318.4|7315.6|7317.4|7314.6|50
1624891280000|2021-06-28 14:41:20|7317.4|7314.6|7317.5|7314.7|7318.4|7315.6|7315.4|7312.6|409
1624891290000|2021-06-28 14:41:30|7317.4|7314.6|7319.5|7316.7|7319.5|7316.7|7317.4|7314.6|81
1624891300000|2021-06-28 14:41:40|7319.4|7316.6|7318.7|7315.9|7319.5|7316.7|7318.5|7315.7|97
1624891310000|2021-06-28 14:41:50|7318.5|7315.7|7319.5|7316.7|7319.5|7316.7|7318.4|7315.6|60
1624891320000|2021-06-28 14:42:00|7319.7|7316.9|7319.5|7316.7|7320.4|7317.6|7319.4|7316.6|62
1624891330000|2021-06-28 14:42:10|7319.4|7316.6|7318.5|7315.7|7319.4|7316.6|7317.5|7314.7|73
1624891340000|2021-06-28 14:42:20|7318|7315.2|7317.5|7314.7|7318.4|7315.6|7315.5|7312.7|42
1624891350000|2021-06-28 14:42:30|7317.4|7314.6|7319.5|7316.7|7320.5|7317.7|7316.7|7313.9|97
1624891360000|2021-06-28 14:42:40|7319.4|7316.6|7322.5|7319.7|7322.7|7319.9|7319.4|7316.6|45
1624891370000|2021-06-28 14:42:50|7322|7319.2|7324.3|7321.5|7324.4|7321.6|7322|7319.2|413
1624891380000|2021-06-28 14:43:00|7324.1|7321.3|7323.4|7320.6|7324.1|7321.3|7323.1|7320.3|54
1624891390000|2021-06-28 14:43:10|7323.3|7320.5|7324.3|7321.5|7325.1|7322.3|7323.3|7320.5|36
1624891400000|2021-06-28 14:43:20|7323.5|7320.7|7323.4|7320.6|7324.3|7321.5|7323.3|7320.5|85
1624891410000|2021-06-28 14:43:30|7324.1|7321.3|7324.3|7321.5|7324.4|7321.6|7323.3|7320.5|56
1624891420000|2021-06-28 14:43:40|7324.4|7321.6|7324.3|7321.5|7325.3|7322.5|7323.4|7320.6|61
1624891430000|2021-06-28 14:43:50|7324.4|7321.6|7324.4|7321.6|7326.4|7323.6|7324.3|7321.5|94
1624891440000|2021-06-28 14:44:00|7324.3|7321.5|7324.4|7321.6|7324.4|7321.6|7323.3|7320.5|43
1624891450000|2021-06-28 14:44:10|7324.3|7321.5|7324.3|7321.5|7324.4|7321.6|7323.3|7320.5|30
1624891460000|2021-06-28 14:44:20|7324.4|7321.6|7322.3|7319.5|7324.4|7321.6|7321.4|7318.6|92
1624891470000|2021-06-28 14:44:30|7321.4|7318.6|7321.3|7318.5|7323.3|7320.5|7320.4|7317.6|117
1624891480000|2021-06-28 14:44:40|7321.4|7318.6|7320.3|7317.5|7322.3|7319.5|7320.1|7317.3|126
1624891490000|2021-06-28 14:44:50|7320.4|7317.6|7324.3|7321.5|7324.4|7321.6|7320.3|7317.5|125
1624891500000|2021-06-28 14:45:00|7324.1|7321.3|7322.3|7319.5|7326.1|7323.3|7322.3|7319.5|159
1624891510000|2021-06-28 14:45:10|7322.1|7319.3|7324.1|7321.3|7324.1|7321.3|7322.1|7319.3|62
1624891520000|2021-06-28 14:45:20|7323.4|7320.6|7322.1|7319.3|7323.8|7321|7321.4|7318.6|62
1624891530000|2021-06-28 14:45:30|7321.8|7319|7320.4|7317.6|7323.3|7320.5|7320.4|7317.6|40
1624891540000|2021-06-28 14:45:40|7320.3|7317.5|7321.3|7318.5|7321.3|7318.5|7319.3|7316.5|43
1624891550000|2021-06-28 14:45:50|7321.1|7318.3|7323.8|7321|7324.4|7321.6|7321.1|7318.3|224
1624891560000|2021-06-28 14:46:00|7323.4|7320.6|7324.3|7321.5|7325.1|7322.3|7321.4|7318.6|339
1624891570000|2021-06-28 14:46:10|7323.9|7321.1|7322.3|7319.5|7324.3|7321.5|7321.9|7319.1|197
1624891580000|2021-06-28 14:46:20|7322.1|7319.3|7323.3|7320.5|7323.4|7320.6|7322.1|7319.3|20
1624891590000|2021-06-28 14:46:30|7323.4|7320.6|7323.3|7320.5|7324.1|7321.3|7323.1|7320.3|51
1624891600000|2021-06-28 14:46:40|7323.8|7321|7323.8|7321|7324.4|7321.6|7323.3|7320.5|34
1624891610000|2021-06-28 14:46:50|7324.1|7321.3|7323.1|7320.3|7324.3|7321.5|7323.1|7320.3|8
1624891620000|2021-06-28 14:47:00|7323.3|7320.5|7323.4|7320.6|7323.4|7320.6|7322.3|7319.5|41
1624891630000|2021-06-28 14:47:10|7323.8|7321|7323.3|7320.5|7324.4|7321.6|7323.3|7320.5|30
1624891640000|2021-06-28 14:47:20|7322.4|7319.6|7324.3|7321.5|7324.4|7321.6|7322.4|7319.6|36
1624891650000|2021-06-28 14:47:30|7324.1|7321.3|7324.3|7321.5|7324.3|7321.5|7322.4|7319.6|70
1624891660000|2021-06-28 14:47:40|7323.4|7320.6|7323.8|7321|7324.3|7321.5|7321.4|7318.6|88
1624891670000|2021-06-28 14:47:50|7324.1|7321.3|7325.3|7322.5|7325.4|7322.6|7324.1|7321.3|33
1624891680000|2021-06-28 14:48:00|7325.1|7322.3|7327.1|7324.3|7327.3|7324.5|7325.1|7322.3|100
1624891690000|2021-06-28 14:48:10|7327.3|7324.5|7327.4|7324.6|7328.4|7325.6|7327.3|7324.5|86
1624891700000|2021-06-28 14:48:20|7327.3|7324.5|7327.3|7324.5|7328.3|7325.5|7327.1|7324.3|32
1624891710000|2021-06-28 14:48:30|7327.1|7324.3|7326.3|7323.5|7327.3|7324.5|7326.3|7323.5|68
1624891720000|2021-06-28 14:48:40|7326.1|7323.3|7325.4|7322.6|7327.1|7324.3|7325.4|7322.6|79
1624891730000|2021-06-28 14:48:50|7325.8|7323|7325.4|7322.6|7327.1|7324.3|7325.4|7322.6|40
1624891740000|2021-06-28 14:49:00|7325.3|7322.5|7323.4|7320.6|7325.4|7322.6|7323.4|7320.6|354
1624891750000|2021-06-28 14:49:10|7323.7|7320.9|7324.4|7321.6|7324.4|7321.6|7323.4|7320.6|63
1624891760000|2021-06-28 14:49:20|7323.7|7320.9|7323.5|7320.7|7324|7321.2|7323.4|7320.6|7
1624891770000|2021-06-28 14:49:30|7323|7320.2|7322.5|7319.7|7323|7320.2|7321.7|7318.9|72
1624891780000|2021-06-28 14:49:40|7321.7|7318.9|7321.7|7318.9|7322.5|7319.7|7321.7|7318.9|75
1624891790000|2021-06-28 14:49:50|7321.5|7318.7|7325.1|7322.3|7326.1|7323.3|7320.5|7317.7|419
1624891800000|2021-06-28 14:50:00|7324.8|7322|7324.8|7322|7325.1|7322.3|7324.3|7321.5|71
1624891810000|2021-06-28 14:50:10|7324.4|7321.6|7325.1|7322.3|7325.1|7322.3|7324.4|7321.6|33
1624891820000|2021-06-28 14:50:20|7324.4|7321.6|7325.1|7322.3|7325.1|7322.3|7324.4|7321.6|29
1624891830000|2021-06-28 14:50:30|7324.4|7321.6|7326.4|7323.6|7327.1|7324.3|7324.1|7321.3|169
1624891840000|2021-06-28 14:50:40|7326.2|7323.4|7326.5|7323.7|7328.1|7325.3|7325.4|7322.6|482
1624891850000|2021-06-28 14:50:50|7326.4|7323.6|7324.5|7321.7|7326.4|7323.6|7324.5|7321.7|29
1624891860000|2021-06-28 14:51:00|7324.4|7321.6|7326.7|7323.9|7326.7|7323.9|7323.4|7320.6|104
1624891870000|2021-06-28 14:51:10|7327.4|7324.6|7326.7|7323.9|7327.7|7324.9|7326.5|7323.7|47
1624891880000|2021-06-28 14:51:20|7326.5|7323.7|7325.7|7322.9|7326.5|7323.7|7325|7322.2|80
1624891890000|2021-06-28 14:51:30|7326.4|7323.6|7323.7|7320.9|7326.5|7323.7|7323.4|7320.6|59
1624891900000|2021-06-28 14:51:40|7324.4|7321.6|7323.5|7320.7|7324.4|7321.6|7323.5|7320.7|38
1624891910000|2021-06-28 14:51:50|7323.4|7320.6|7322.5|7319.7|7323.5|7320.7|7322|7319.2|25
1624891920000|2021-06-28 14:52:00|7321.8|7319|7319.8|7317|7321.8|7319|7317.7|7314.9|602
1624891930000|2021-06-28 14:52:10|7320.7|7317.9|7321.8|7319|7321.8|7319|7320.7|7317.9|36
1624891940000|2021-06-28 14:52:20|7321.7|7318.9|7321.7|7318.9|7322.8|7320|7321.7|7318.9|21
1624891950000|2021-06-28 14:52:30|7320.9|7318.1|7318.7|7315.9|7320.9|7318.1|7317.8|7315|44
1624891960000|2021-06-28 14:52:40|7318.8|7316|7320.7|7317.9|7320.7|7317.9|7318.7|7315.9|34
1624891970000|2021-06-28 14:52:50|7320.3|7317.5|7319.8|7317|7320.7|7317.9|7318.9|7316.1|39
1624891980000|2021-06-28 14:53:00|7319.3|7316.5|7318.9|7316.1|7319.9|7317.1|7317.9|7315.1|54
1624891990000|2021-06-28 14:53:10|7319.8|7317|7317.1|7314.3|7319.9|7317.1|7315.9|7313.1|144
1624892000000|2021-06-28 14:53:20|7316.1|7313.3|7315.9|7313.1|7316.2|7313.4|7315.9|7313.1|44
1624892010000|2021-06-28 14:53:30|7316.1|7313.3|7316.2|7313.4|7316.2|7313.4|7315.9|7313.1|28
1624892020000|2021-06-28 14:53:40|7316.9|7314.1|7316.1|7313.3|7317.9|7315.1|7316.1|7313.3|135
1624892030000|2021-06-28 14:53:50|7315.6|7312.8|7316.1|7313.3|7316.1|7313.3|7314.9|7312.1|92
1624892040000|2021-06-28 14:54:00|7316.8|7314|7315.1|7312.3|7317.1|7314.3|7314.9|7312.1|90
1624892050000|2021-06-28 14:54:10|7314.9|7312.1|7315.9|7313.1|7316.1|7313.3|7314.1|7311.3|101
1624892060000|2021-06-28 14:54:20|7315.2|7312.4|7314.9|7312.1|7315.9|7313.1|7314.2|7311.4|80
1624892070000|2021-06-28 14:54:30|7314.2|7311.4|7315.9|7313.1|7315.9|7313.1|7314.1|7311.3|45
1624892080000|2021-06-28 14:54:40|7316.1|7313.3|7316.9|7314.1|7317.1|7314.3|7315.2|7312.4|47
1624892090000|2021-06-28 14:54:50|7317.1|7314.3|7318.9|7316.1|7318.9|7316.1|7317.1|7314.3|63
1624892100000|2021-06-28 14:55:00|7317.9|7315.1|7316.9|7314.1|7317.9|7315.1|7316.1|7313.3|89
1624892110000|2021-06-28 14:55:10|7317.1|7314.3|7317.1|7314.3|7317.2|7314.4|7316.2|7313.4|50
1624892120000|2021-06-28 14:55:20|7316.9|7314.1|7316.1|7313.3|7317.1|7314.3|7316.1|7313.3|56
1624892130000|2021-06-28 14:55:30|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|0
1624892140000|2021-06-28 14:55:40|7316.1|7313.3|7315.1|7312.3|7316.9|7314.1|7315.1|7312.3|38
1624892150000|2021-06-28 14:55:50|7314.9|7312.1|7314.2|7311.4|7315.2|7312.4|7314.2|7311.4|34
1624892160000|2021-06-28 14:56:00|7314.9|7312.1|7314.1|7311.3|7315.1|7312.3|7313.9|7311.1|54
1624892170000|2021-06-28 14:56:10|7313.9|7311.1|7315.1|7312.3|7315.1|7312.3|7313.2|7310.4|91
1624892180000|2021-06-28 14:56:20|7314.9|7312.1|7314.2|7311.4|7315.1|7312.3|7314.2|7311.4|10
1624892190000|2021-06-28 14:56:30|7314.1|7311.3|7317.1|7314.3|7317.2|7314.4|7314.1|7311.3|64
1624892200000|2021-06-28 14:56:40|7317.9|7315.1|7319.8|7317|7320.9|7318.1|7317.2|7314.4|184
1624892210000|2021-06-28 14:56:50|7319.9|7317.1|7319.8|7317|7319.9|7317.1|7319.8|7317|13
1624892220000|2021-06-28 14:57:00|7320.6|7317.8|7320.8|7318|7321.8|7319|7318.9|7316.1|101
1624892230000|2021-06-28 14:57:10|7320.9|7318.1|7319.6|7316.8|7321.8|7319|7318.9|7316.1|58
1624892240000|2021-06-28 14:57:20|7319.8|7317|7319.8|7317|7319.8|7317|7319.6|7316.8|4
1624892250000|2021-06-28 14:57:30|7319.6|7316.8|7319.6|7316.8|7319.8|7317|7318.9|7316.1|24
1624892260000|2021-06-28 14:57:40|7319.8|7317|7319.6|7316.8|7319.8|7317|7319.6|7316.8|15
1624892270000|2021-06-28 14:57:50|7319.8|7317|7320.8|7318|7321.5|7318.7|7319.6|7316.8|82
1624892280000|2021-06-28 14:58:00|7321.5|7318.7|7322.8|7320|7323.8|7321|7320.8|7318|132
1624892290000|2021-06-28 14:58:10|7323.5|7320.7|7322.8|7320|7323.8|7321|7321.9|7319.1|39
1624892300000|2021-06-28 14:58:20|7322.6|7319.8|7324.8|7322|7324.8|7322|7321.8|7319|55
1624892310000|2021-06-28 14:58:30|7324.6|7321.8|7322.9|7320.1|7324.9|7322.1|7322.9|7320.1|60
1624892320000|2021-06-28 14:58:40|7323.6|7320.8|7323.8|7321|7323.8|7321|7322.8|7320|44
1624892330000|2021-06-28 14:58:50|7323.6|7320.8|7323.6|7320.8|7323.8|7321|7322.8|7320|44
1624892340000|2021-06-28 14:59:00|7323.8|7321|7322.8|7320|7324.8|7322|7322.8|7320|51
1624892350000|2021-06-28 14:59:10|7323.6|7320.8|7322.8|7320|7323.6|7320.8|7322.8|7320|25
1624892360000|2021-06-28 14:59:20|7322.6|7319.8|7323.6|7320.8|7324.6|7321.8|7322.6|7319.8|62
1624892370000|2021-06-28 14:59:30|7323.8|7321|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|29
1624892380000|2021-06-28 14:59:40|7322.8|7320|7322.8|7320|7323.9|7321.1|7322.8|7320|80
1624892390000|2021-06-28 14:59:50|7323.6|7320.8|7324.6|7321.8|7324.6|7321.8|7322.3|7319.5|104
1624892400000|2021-06-28 15:00:00|7323.8|7321|7322.8|7320|7323.8|7321|7322.6|7319.8|38
1624892410000|2021-06-28 15:00:10|7322.6|7319.8|7320.8|7318|7322.6|7319.8|7320.6|7317.8|72
1624892420000|2021-06-28 15:00:20|7320.6|7317.8|7319.8|7317|7321.6|7318.8|7319.6|7316.8|44
1624892430000|2021-06-28 15:00:30|7320.6|7317.8|7320.8|7318|7320.9|7318.1|7320.6|7317.8|46
1624892440000|2021-06-28 15:00:40|7320.6|7317.8|7320.8|7318|7320.8|7318|7319.8|7317|30
1624892450000|2021-06-28 15:00:50|7320.6|7317.8|7319.6|7316.8|7320.6|7317.8|7319.6|7316.8|31
1624892460000|2021-06-28 15:01:00|7319.3|7316.5|7320.8|7318|7320.8|7318|7319.3|7316.5|46
1624892470000|2021-06-28 15:01:10|7321.6|7318.8|7322.6|7319.8|7322.9|7320.1|7321.6|7318.8|113
1624892480000|2021-06-28 15:01:20|7322.8|7320|7320.6|7317.8|7322.8|7320|7320.6|7317.8|9
1624892490000|2021-06-28 15:01:30|7321.6|7318.8|7319.6|7316.8|7321.6|7318.8|7319.6|7316.8|48
1624892500000|2021-06-28 15:01:40|7319.8|7317|7318.6|7315.8|7319.8|7317|7317.8|7315|41
1624892510000|2021-06-28 15:01:50|7317.9|7315.1|7317.8|7315|7318.6|7315.8|7317.8|7315|10
1624892520000|2021-06-28 15:02:00|7317.9|7315.1|7318.6|7315.8|7318.8|7316|7317.9|7315.1|14
1624892530000|2021-06-28 15:02:10|7318.8|7316|7317.8|7315|7318.8|7316|7317.6|7314.8|24
1624892540000|2021-06-28 15:02:20|7318.6|7315.8|7318.8|7316|7318.9|7316.1|7318.6|7315.8|18
1624892550000|2021-06-28 15:02:30|7319.6|7316.8|7318.8|7316|7319.8|7317|7318.8|7316|34
1624892560000|2021-06-28 15:02:40|7319.6|7316.8|7316.8|7314|7319.6|7316.8|7316.6|7313.8|32
1624892570000|2021-06-28 15:02:50|7316.9|7314.1|7318.8|7316|7318.8|7316|7316.9|7314.1|31
1624892580000|2021-06-28 15:03:00|7317.9|7315.1|7320.8|7318|7320.8|7318|7317.6|7314.8|80
1624892590000|2021-06-28 15:03:10|7320.6|7317.8|7321.8|7319|7322.8|7320|7320.6|7317.8|22
1624892600000|2021-06-28 15:03:20|7321.6|7318.8|7323.6|7320.8|7323.8|7321|7321.6|7318.8|37
1624892610000|2021-06-28 15:03:30|7323.8|7321|7324.6|7321.8|7324.6|7321.8|7323.6|7320.8|107
1624892620000|2021-06-28 15:03:40|7324.1|7321.3|7324.8|7322|7324.8|7322|7323.8|7321|25
1624892630000|2021-06-28 15:03:50|7324.6|7321.8|7322.8|7320|7324.6|7321.8|7322.6|7319.8|29
1624892640000|2021-06-28 15:04:00|7322.9|7320.1|7321.9|7319.1|7322.9|7320.1|7321.8|7319|35
1624892650000|2021-06-28 15:04:10|7321.8|7319|7322.8|7320|7322.8|7320|7321.8|7319|7
1624892660000|2021-06-28 15:04:20|7322.6|7319.8|7323.8|7321|7323.8|7321|7321.8|7319|50
1624892670000|2021-06-28 15:04:30|7322.9|7320.1|7322.8|7320|7323.6|7320.8|7321.9|7319.1|30
1624892680000|2021-06-28 15:04:40|7322.6|7319.8|7321.8|7319|7322.6|7319.8|7320.9|7318.1|45
1624892690000|2021-06-28 15:04:50|7321.6|7318.8|7320.8|7318|7321.6|7318.8|7320.8|7318|14
1624892700000|2021-06-28 15:05:00|7321.6|7318.8|7321.6|7318.8|7321.8|7319|7321.6|7318.8|37
1624892710000|2021-06-28 15:05:10|7322.6|7319.8|7323.5|7320.7|7324.6|7321.8|7322.6|7319.8|154
1624892720000|2021-06-28 15:05:20|7324.2|7321.4|7324.6|7321.8|7324.6|7321.8|7323.6|7320.8|119
1624892730000|2021-06-28 15:05:30|7324.8|7322|7325.8|7323|7326.6|7323.8|7324.6|7321.8|56
1624892740000|2021-06-28 15:05:40|7325.6|7322.8|7324.6|7321.8|7326.8|7324|7324.6|7321.8|156
1624892750000|2021-06-28 15:05:50|7324.3|7321.5|7323.6|7320.8|7324.3|7321.5|7323.6|7320.8|25
1624892760000|2021-06-28 15:06:00|7323.3|7320.5|7322.8|7320|7323.3|7320.5|7321.9|7319.1|47
1624892770000|2021-06-28 15:06:10|7323.6|7320.8|7323.8|7321|7323.8|7321|7323.6|7320.8|6
1624892780000|2021-06-28 15:06:20|7323.9|7321.1|7323.9|7321.1|7324.8|7322|7323.8|7321|39
1624892790000|2021-06-28 15:06:30|7324.6|7321.8|7324.8|7322|7324.8|7322|7323.8|7321|12
1624892800000|2021-06-28 15:06:40|7324.6|7321.8|7325.6|7322.8|7326.6|7323.8|7324.6|7321.8|86
1624892810000|2021-06-28 15:06:50|7324.9|7322.1|7324.8|7322|7325.6|7322.8|7324.6|7321.8|25
1624892820000|2021-06-28 15:07:00|7324.6|7321.8|7324.8|7322|7325.6|7322.8|7324.6|7321.8|24
1624892830000|2021-06-28 15:07:10|7324.6|7321.8|7325.3|7322.5|7325.8|7323|7324.6|7321.8|6
1624892840000|2021-06-28 15:07:20|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7323.9|7321.1|24
1624892850000|2021-06-28 15:07:30|7324.8|7322|7324.9|7322.1|7325.3|7322.5|7324.6|7321.8|8
1624892860000|2021-06-28 15:07:40|7324.8|7322|7323.8|7321|7324.8|7322|7323.8|7321|33
1624892870000|2021-06-28 15:07:50|7323.9|7321.1|7323.8|7321|7323.9|7321.1|7322.9|7320.1|34
1624892880000|2021-06-28 15:08:00|7323.9|7321.1|7321.9|7319.1|7324.8|7322|7321.8|7319|66
1624892890000|2021-06-28 15:08:10|7322.6|7319.8|7320.9|7318.1|7322.8|7320|7320.8|7318|38
1624892900000|2021-06-28 15:08:20|7320.8|7318|7320.9|7318.1|7321.8|7319|7320.8|7318|60
1624892910000|2021-06-28 15:08:30|7321.6|7318.8|7318.2|7315.4|7321.6|7318.8|7316.9|7314.1|185
1624892920000|2021-06-28 15:08:40|7318.5|7315.7|7318.9|7316.1|7318.9|7316.1|7318.5|7315.7|46
1624892930000|2021-06-28 15:08:50|7318.2|7315.4|7317.2|7314.4|7319.2|7316.4|7317.2|7314.4|68
1624892940000|2021-06-28 15:09:00|7317.3|7314.5|7313.2|7310.4|7317.3|7314.5|7312.2|7309.4|480
1624892950000|2021-06-28 15:09:10|7312.7|7309.9|7312.3|7309.5|7313.3|7310.5|7311.2|7308.4|285
1624892960000|2021-06-28 15:09:20|7312.2|7309.4|7311.3|7308.5|7312.3|7309.5|7311.2|7308.4|44
1624892970000|2021-06-28 15:09:30|7311.4|7308.6|7310.3|7307.5|7311.4|7308.6|7308.3|7305.5|179
1624892980000|2021-06-28 15:09:40|7310.4|7307.6|7310.4|7307.6|7311.2|7308.4|7310.3|7307.5|34
1624892990000|2021-06-28 15:09:50|7310.2|7307.4|7309.3|7306.5|7310.4|7307.6|7309.3|7306.5|50
1624893000000|2021-06-28 15:10:00|7309.2|7306.4|7303.4|7300.6|7309.2|7306.4|7302.7|7299.9|530
1624893010000|2021-06-28 15:10:10|7302.6|7299.8|7304.6|7301.8|7304.6|7301.8|7302.4|7299.6|150
1624893020000|2021-06-28 15:10:20|7304.4|7301.6|7303.6|7300.8|7304.4|7301.6|7303.4|7300.6|118
1624893030000|2021-06-28 15:10:30|7303.4|7300.6|7303.6|7300.8|7305.4|7302.6|7303.4|7300.6|351
1624893040000|2021-06-28 15:10:40|7303.4|7300.6|7302.6|7299.8|7303.4|7300.6|7301.7|7298.9|165
1624893050000|2021-06-28 15:10:50|7302.7|7299.9|7302.6|7299.8|7302.7|7299.9|7301.7|7298.9|57
1624893060000|2021-06-28 15:11:00|7302.4|7299.6|7302.4|7299.6|7303.4|7300.6|7301.3|7298.5|173
1624893070000|2021-06-28 15:11:10|7303.2|7300.4|7302.4|7299.6|7303.8|7301|7302.4|7299.6|91
1624893080000|2021-06-28 15:11:20|7301.8|7299|7302.3|7299.5|7302.3|7299.5|7301.4|7298.6|68
1624893090000|2021-06-28 15:11:30|7302.4|7299.6|7303.4|7300.6|7303.4|7300.6|7302.4|7299.6|57
1624893100000|2021-06-28 15:11:40|7303.2|7300.4|7303.4|7300.6|7304.4|7301.6|7303.2|7300.4|76
1624893110000|2021-06-28 15:11:50|7303.8|7301|7304.4|7301.6|7304.4|7301.6|7303.8|7301|43
1624893120000|2021-06-28 15:12:00|7305.2|7302.4|7304.4|7301.6|7306.3|7303.5|7304.3|7301.5|186
1624893130000|2021-06-28 15:12:10|7305.2|7302.4|7305.4|7302.6|7305.4|7302.6|7304.4|7301.6|46
1624893140000|2021-06-28 15:12:20|7305.3|7302.5|7306.3|7303.5|7306.3|7303.5|7304.4|7301.6|67
1624893150000|2021-06-28 15:12:30|7306.4|7303.6|7305.4|7302.6|7306.4|7303.6|7305.4|7302.6|63
1624893160000|2021-06-28 15:12:40|7305.3|7302.5|7305.4|7302.6|7306.3|7303.5|7304.3|7301.5|61
1624893170000|2021-06-28 15:12:50|7304.6|7301.8|7306.4|7303.6|7306.4|7303.6|7304.4|7301.6|56
1624893180000|2021-06-28 15:13:00|7307.4|7304.6|7311.3|7308.5|7312.4|7309.6|7306.8|7304|205
1624893190000|2021-06-28 15:13:10|7311.4|7308.6|7312.2|7309.4|7314|7311.2|7311.2|7308.4|123
1624893200000|2021-06-28 15:13:20|7312.3|7309.5|7314.3|7311.5|7315.2|7312.4|7312.3|7309.5|120
1624893210000|2021-06-28 15:13:30|7314.7|7311.9|7313.3|7310.5|7315.2|7312.4|7312.4|7309.6|174
1624893220000|2021-06-28 15:13:40|7313.2|7310.4|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|53
1624893230000|2021-06-28 15:13:50|7312.2|7309.4|7311.2|7308.4|7312.3|7309.5|7311.2|7308.4|143
1624893240000|2021-06-28 15:14:00|7310.2|7307.4|7310.3|7307.5|7310.5|7307.7|7309.2|7306.4|59
1624893250000|2021-06-28 15:14:10|7310.2|7307.4|7310.3|7307.5|7311.2|7308.4|7310.2|7307.4|46
1624893260000|2021-06-28 15:14:20|7310.2|7307.4|7309.3|7306.5|7311|7308.2|7309.2|7306.4|37
1624893270000|2021-06-28 15:14:30|7309.4|7306.6|7310.4|7307.6|7311.2|7308.4|7309.4|7306.6|28
1624893280000|2021-06-28 15:14:40|7310.2|7307.4|7312.2|7309.4|7312.2|7309.4|7310.2|7307.4|23
1624893290000|2021-06-28 15:14:50|7311.4|7308.6|7311.2|7308.4|7311.4|7308.6|7310.2|7307.4|13
1624893300000|2021-06-28 15:15:00|7311.3|7308.5|7311.2|7308.4|7312.3|7309.5|7311.2|7308.4|31
1624893310000|2021-06-28 15:15:10|7312.2|7309.4|7311.3|7308.5|7312.2|7309.4|7311.2|7308.4|4
1624893320000|2021-06-28 15:15:20|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7309.3|7306.5|51
1624893330000|2021-06-28 15:15:30|7309.8|7307|7309.2|7306.4|7310.3|7307.5|7309.2|7306.4|11
1624893340000|2021-06-28 15:15:40|7309.3|7306.5|7309.3|7306.5|7310.2|7307.4|7309.3|7306.5|13
1624893350000|2021-06-28 15:15:50|7308.8|7306|7307.3|7304.5|7309.4|7306.6|7306.4|7303.6|184
1624893360000|2021-06-28 15:16:00|7307.2|7304.4|7306.3|7303.5|7307.2|7304.4|7306.3|7303.5|22
1624893370000|2021-06-28 15:16:10|7306.2|7303.4|7307.3|7304.5|7308.2|7305.4|7306.2|7303.4|46
1624893380000|2021-06-28 15:16:20|7308|7305.2|7307.3|7304.5|7308.3|7305.5|7307.2|7304.4|14
1624893390000|2021-06-28 15:16:30|7308|7305.2|7308.3|7305.5|7308.3|7305.5|7308|7305.2|60
1624893400000|2021-06-28 15:16:40|7308.2|7305.4|7306.2|7303.4|7308.2|7305.4|7306.2|7303.4|24
1624893410000|2021-06-28 15:16:50|7306.3|7303.5|7306.3|7303.5|7307.2|7304.4|7306.2|7303.4|12
1624893420000|2021-06-28 15:17:00|7306.2|7303.4|7307.2|7304.4|7307.2|7304.4|7305.2|7302.4|51
1624893430000|2021-06-28 15:17:10|7306.8|7304|7307.2|7304.4|7307.2|7304.4|7306.2|7303.4|32
1624893440000|2021-06-28 15:17:20|7306.8|7304|7306.2|7303.4|7306.8|7304|7306.2|7303.4|5
1624893450000|2021-06-28 15:17:30|7305.4|7302.6|7305.2|7302.4|7305.4|7302.6|7304.3|7301.5|82
1624893460000|2021-06-28 15:17:40|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7304.3|7301.5|31
1624893470000|2021-06-28 15:17:50|7304.8|7302|7303.4|7300.6|7304.8|7302|7303.4|7300.6|17
1624893480000|2021-06-28 15:18:00|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7302.4|7299.6|66
1624893490000|2021-06-28 15:18:10|7303.2|7300.4|7303.2|7300.4|7303.3|7300.5|7302.4|7299.6|149
1624893500000|2021-06-28 15:18:20|7303.3|7300.5|7303.3|7300.5|7304.3|7301.5|7303.3|7300.5|44
1624893510000|2021-06-28 15:18:30|7303.4|7300.6|7303.2|7300.4|7304.2|7301.4|7302.4|7299.6|29
1624893520000|2021-06-28 15:18:40|7303.3|7300.5|7304.4|7301.6|7305.2|7302.4|7303.3|7300.5|17
1624893530000|2021-06-28 15:18:50|7304.3|7301.5|7302.2|7299.4|7304.3|7301.5|7302.2|7299.4|59
1624893540000|2021-06-28 15:19:00|7301.2|7298.4|7298.3|7295.5|7302.3|7299.5|7298.3|7295.5|523
1624893550000|2021-06-28 15:19:10|7299.3|7296.5|7300.2|7297.4|7300.3|7297.5|7299.2|7296.4|197
1624893560000|2021-06-28 15:19:20|7299.8|7297|7299.2|7296.4|7299.8|7297|7299.2|7296.4|26
1624893570000|2021-06-28 15:19:30|7298.3|7295.5|7298.4|7295.6|7299.3|7296.5|7297.2|7294.4|93
1624893580000|2021-06-28 15:19:40|7298.3|7295.5|7300.3|7297.5|7301.2|7298.4|7298.2|7295.4|114
1624893590000|2021-06-28 15:19:50|7300.2|7297.4|7300.3|7297.5|7300.3|7297.5|7299.3|7296.5|20
1624893600000|2021-06-28 15:20:00|7300.2|7297.4|7301.2|7298.4|7301.2|7298.4|7300.2|7297.4|29
1624893610000|2021-06-28 15:20:10|7300.4|7297.6|7300.2|7297.4|7301.3|7298.5|7300.2|7297.4|48
1624893620000|2021-06-28 15:20:20|7299.4|7296.6|7300.2|7297.4|7300.4|7297.6|7299.4|7296.6|76
1624893630000|2021-06-28 15:20:30|7300.4|7297.6|7301.3|7298.5|7302.3|7299.5|7300.2|7297.4|87
1624893640000|2021-06-28 15:20:40|7301.2|7298.4|7300.8|7298|7301.3|7298.5|7300.3|7297.5|42
1624893650000|2021-06-28 15:20:50|7301.2|7298.4|7300.3|7297.5|7301.3|7298.5|7300.2|7297.4|36
1624893660000|2021-06-28 15:21:00|7300.2|7297.4|7300.3|7297.5|7300.3|7297.5|7299.2|7296.4|34
1624893670000|2021-06-28 15:21:10|7300.2|7297.4|7299.3|7296.5|7300.2|7297.4|7299.2|7296.4|67
1624893680000|2021-06-28 15:21:20|7299.2|7296.4|7300.2|7297.4|7300.2|7297.4|7298.2|7295.4|66
1624893690000|2021-06-28 15:21:30|7300.3|7297.5|7300.2|7297.4|7301.2|7298.4|7300.2|7297.4|38
1624893700000|2021-06-28 15:21:40|7299.4|7296.6|7299.3|7296.5|7301.2|7298.4|7299.2|7296.4|39
1624893710000|2021-06-28 15:21:50|7299.4|7296.6|7299.3|7296.5|7299.4|7296.6|7297.3|7294.5|94
1624893720000|2021-06-28 15:22:00|7299.2|7296.4|7300.2|7297.4|7300.2|7297.4|7298.8|7296|91
1624893730000|2021-06-28 15:22:10|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|7300.2|7297.4|24
1624893740000|2021-06-28 15:22:20|7300.2|7297.4|7297.3|7294.5|7300.2|7297.4|7297.3|7294.5|91
1624893750000|2021-06-28 15:22:30|7296.4|7293.6|7295.8|7293|7296.4|7293.6|7295.4|7292.6|63
1624893760000|2021-06-28 15:22:40|7295.4|7292.6|7295.3|7292.5|7296.3|7293.5|7294.4|7291.6|552
1624893770000|2021-06-28 15:22:50|7295.1|7292.3|7295.3|7292.5|7295.4|7292.6|7295.1|7292.3|28
1624893780000|2021-06-28 15:23:00|7295.4|7292.6|7297.1|7294.3|7297.1|7294.3|7295.4|7292.6|70
1624893790000|2021-06-28 15:23:10|7296.3|7293.5|7296.3|7293.5|7297.1|7294.3|7296.1|7293.3|35
1624893800000|2021-06-28 15:23:20|7296.1|7293.3|7296.3|7293.5|7297.1|7294.3|7295.3|7292.5|85
1624893810000|2021-06-28 15:23:30|7296.1|7293.3|7297.3|7294.5|7297.4|7294.6|7296.1|7293.3|18
1624893820000|2021-06-28 15:23:40|7297.4|7294.6|7298.3|7295.5|7299.3|7296.5|7296.8|7294|54
1624893830000|2021-06-28 15:23:50|7298.1|7295.3|7298.3|7295.5|7299.1|7296.3|7298.1|7295.3|65
1624893840000|2021-06-28 15:24:00|7298.1|7295.3|7297.6|7294.8|7298.1|7295.3|7297.1|7294.3|69
1624893850000|2021-06-28 15:24:10|7297.3|7294.5|7296.3|7293.5|7297.3|7294.5|7295.4|7292.6|68
1624893860000|2021-06-28 15:24:20|7297.1|7294.3|7296.3|7293.5|7297.1|7294.3|7296.1|7293.3|24
1624893870000|2021-06-28 15:24:30|7296.1|7293.3|7295.3|7292.5|7296.1|7293.3|7295.1|7292.3|64
1624893880000|2021-06-28 15:24:40|7295.1|7292.3|7294.4|7291.6|7295.3|7292.5|7294.4|7291.6|34
1624893890000|2021-06-28 15:24:50|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|42
1624893900000|2021-06-28 15:25:00|7294.4|7291.6|7293.3|7290.5|7294.4|7291.6|7292.8|7290|126
1624893910000|2021-06-28 15:25:10|7292.9|7290.1|7292.1|7289.3|7293.3|7290.5|7291.4|7288.6|234
1624893920000|2021-06-28 15:25:20|7292.3|7289.5|7290.3|7287.5|7292.3|7289.5|7289.6|7286.8|84
1624893930000|2021-06-28 15:25:30|7290.4|7287.6|7287.4|7284.6|7290.4|7287.6|7287.4|7284.6|155
1624893940000|2021-06-28 15:25:40|7287.8|7285|7289.3|7286.5|7289.4|7286.6|7287.8|7285|72
1624893950000|2021-06-28 15:25:50|7289.4|7286.6|7288.4|7285.6|7289.4|7286.6|7288.4|7285.6|54
1624893960000|2021-06-28 15:26:00|7289.1|7286.3|7289.3|7286.5|7289.4|7286.6|7288.3|7285.5|89
1624893970000|2021-06-28 15:26:10|7289.1|7286.3|7288.8|7286|7289.3|7286.5|7288.4|7285.6|49
1624893980000|2021-06-28 15:26:20|7289.1|7286.3|7288.3|7285.5|7289.4|7286.6|7288.3|7285.5|12
1624893990000|2021-06-28 15:26:30|7288.4|7285.6|7289.3|7286.5|7289.4|7286.6|7288.4|7285.6|148
1624894000000|2021-06-28 15:26:40|7288.4|7285.6|7289.4|7286.6|7290.1|7287.3|7288.4|7285.6|61
1624894010000|2021-06-28 15:26:50|7289.3|7286.5|7290.4|7287.6|7290.4|7287.6|7289.3|7286.5|44
1624894020000|2021-06-28 15:27:00|7290.8|7288|7290.3|7287.5|7291.4|7288.6|7290.3|7287.5|89
1624894030000|2021-06-28 15:27:10|7290.4|7287.6|7289.4|7286.6|7290.4|7287.6|7287.4|7284.6|162
1624894040000|2021-06-28 15:27:20|7290.3|7287.5|7292.8|7290|7294.1|7291.3|7290.3|7287.5|146
1624894050000|2021-06-28 15:27:30|7292.4|7289.6|7289.4|7286.6|7292.4|7289.6|7289.4|7286.6|69
1624894060000|2021-06-28 15:27:40|7289.8|7287|7288.3|7285.5|7290.3|7287.5|7288.1|7285.3|116
1624894070000|2021-06-28 15:27:50|7288.4|7285.6|7287.3|7284.5|7289.3|7286.5|7286.4|7283.6|97
1624894080000|2021-06-28 15:28:00|7286.4|7283.6|7285.4|7282.6|7286.4|7283.6|7284.3|7281.5|213
1624894090000|2021-06-28 15:28:10|7284.8|7282|7286.3|7283.5|7286.4|7283.6|7284.4|7281.6|68
1624894100000|2021-06-28 15:28:20|7286.4|7283.6|7286.9|7284.1|7287.3|7284.5|7286.3|7283.5|43
1624894110000|2021-06-28 15:28:30|7287.3|7284.5|7286.3|7283.5|7287.3|7284.5|7286.1|7283.3|15
1624894120000|2021-06-28 15:28:40|7286.4|7283.6|7286.4|7283.6|7287.4|7284.6|7286.4|7283.6|71
1624894130000|2021-06-28 15:28:50|7287.1|7284.3|7287.3|7284.5|7288.3|7285.5|7286.4|7283.6|80
1624894140000|2021-06-28 15:29:00|7286.9|7284.1|7292.1|7289.3|7293|7290.2|7286.8|7284|208
1624894150000|2021-06-28 15:29:10|7292.3|7289.5|7292.3|7289.5|7293.1|7290.3|7291.1|7288.3|134
1624894160000|2021-06-28 15:29:20|7292.1|7289.3|7290.3|7287.5|7292.1|7289.3|7289.3|7286.5|61
1624894170000|2021-06-28 15:29:30|7290.1|7287.3|7291.3|7288.5|7292.1|7289.3|7289.4|7286.6|140
1624894180000|2021-06-28 15:29:40|7291.4|7288.6|7291.3|7288.5|7292.1|7289.3|7291.1|7288.3|61
1624894190000|2021-06-28 15:29:50|7291.1|7288.3|7297.1|7294.3|7297.3|7294.5|7291.1|7288.3|161
1624894200000|2021-06-28 15:30:00|7296.3|7293.5|7294.3|7291.5|7296.3|7293.5|7292.1|7289.3|454
1624894210000|2021-06-28 15:30:10|7295.1|7292.3|7293.3|7290.5|7295.1|7292.3|7293.3|7290.5|169
1624894220000|2021-06-28 15:30:20|7293.1|7290.3|7294.3|7291.5|7295.1|7292.3|7292.1|7289.3|93
1624894230000|2021-06-28 15:30:30|7294.1|7291.3|7295.1|7292.3|7296.1|7293.3|7293.1|7290.3|132
1624894240000|2021-06-28 15:30:40|7294.4|7291.6|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|51
1624894250000|2021-06-28 15:30:50|7294.8|7292|7294.1|7291.3|7295.1|7292.3|7293.1|7290.3|128
1624894260000|2021-06-28 15:31:00|7294.3|7291.5|7294.1|7291.3|7295.1|7292.3|7293.3|7290.5|54
1624894270000|2021-06-28 15:31:10|7293.4|7290.6|7296|7293.2|7296.9|7294.1|7293.3|7290.5|534
1624894280000|2021-06-28 15:31:20|7295.9|7293.1|7298|7295.2|7298|7295.2|7294.9|7292.1|179
1624894290000|2021-06-28 15:31:30|7297.9|7295.1|7298|7295.2|7298|7295.2|7296.9|7294.1|104
1624894300000|2021-06-28 15:31:40|7297.9|7295.1|7298.9|7296.1|7299|7296.2|7297.9|7295.1|71
1624894310000|2021-06-28 15:31:50|7298.1|7295.3|7300|7297.2|7300|7297.2|7297.9|7295.1|114
1624894320000|2021-06-28 15:32:00|7300.1|7297.3|7302.9|7300.1|7303.9|7301.1|7300|7297.2|191
1624894330000|2021-06-28 15:32:10|7303|7300.2|7302.9|7300.1|7303.1|7300.3|7302|7299.2|91
1624894340000|2021-06-28 15:32:20|7302.1|7299.3|7301.1|7298.3|7302.1|7299.3|7301|7298.2|120
1624894350000|2021-06-28 15:32:30|7301|7298.2|7299|7296.2|7301.1|7298.3|7298|7295.2|64
1624894360000|2021-06-28 15:32:40|7299.5|7296.7|7299.9|7297.1|7300|7297.2|7299|7296.2|57
1624894370000|2021-06-28 15:32:50|7299.1|7296.3|7299|7296.2|7299.1|7296.3|7298.9|7296.1|5
1624894380000|2021-06-28 15:33:00|7299.1|7296.3|7299|7296.2|7299.1|7296.3|7297.1|7294.3|100
1624894390000|2021-06-28 15:33:10|7298.9|7296.1|7297|7294.2|7298.9|7296.1|7297|7294.2|44
1624894400000|2021-06-28 15:33:20|7297.1|7294.3|7297|7294.2|7297.5|7294.7|7296.9|7294.1|24
1624894410000|2021-06-28 15:33:30|7296.9|7294.1|7297.9|7295.1|7297.9|7295.1|7296.9|7294.1|25
1624894420000|2021-06-28 15:33:40|7297.5|7294.7|7298.9|7296.1|7298.9|7296.1|7297|7294.2|55
1624894430000|2021-06-28 15:33:50|7298.1|7295.3|7298|7295.2|7298.1|7295.3|7297.9|7295.1|26
1624894440000|2021-06-28 15:34:00|7297.9|7295.1|7297|7294.2|7298|7295.2|7297|7294.2|51
1624894450000|2021-06-28 15:34:10|7297.1|7294.3|7298|7295.2|7298|7295.2|7297.1|7294.3|8
1624894460000|2021-06-28 15:34:20|7297.9|7295.1|7299|7296.2|7300.9|7298.1|7297.9|7295.1|77
1624894470000|2021-06-28 15:34:30|7299.9|7297.1|7299|7296.2|7299.9|7297.1|7298|7295.2|43
1624894480000|2021-06-28 15:34:40|7298.9|7296.1|7298.1|7295.3|7298.9|7296.1|7298|7295.2|49
1624894490000|2021-06-28 15:34:50|7298|7295.2|7293.1|7290.3|7298|7295.2|7292.3|7289.5|820
1624894500000|2021-06-28 15:35:00|7292.4|7289.6|7292.1|7289.3|7293.1|7290.3|7290.1|7287.3|212
1624894510000|2021-06-28 15:35:10|7291.4|7288.6|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|19
1624894520000|2021-06-28 15:35:20|7290.1|7287.3|7289.3|7286.5|7291.1|7288.3|7289.1|7286.3|136
1624894530000|2021-06-28 15:35:30|7289.1|7286.3|7285.1|7282.3|7289.1|7286.3|7285.1|7282.3|132
1624894540000|2021-06-28 15:35:40|7284.4|7281.6|7284.1|7281.3|7286.1|7283.3|7284.1|7281.3|47
1624894550000|2021-06-28 15:35:50|7283.4|7280.6|7284.8|7282|7285.3|7282.5|7283.4|7280.6|69
1624894560000|2021-06-28 15:36:00|7285.1|7282.3|7285.1|7282.3|7285.4|7282.6|7284.1|7281.3|91
1624894570000|2021-06-28 15:36:10|7284.8|7282|7285.3|7282.5|7285.4|7282.6|7284.8|7282|35
1624894580000|2021-06-28 15:36:20|7284.4|7281.6|7284.3|7281.5|7285.1|7282.3|7284.3|7281.5|58
1624894590000|2021-06-28 15:36:30|7285.1|7282.3|7286.3|7283.5|7286.3|7283.5|7285.1|7282.3|38
1624894600000|2021-06-28 15:36:40|7286.1|7283.3|7285.4|7282.6|7286.4|7283.6|7284.8|7282|186
1624894610000|2021-06-28 15:36:50|7286.1|7283.3|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|55
1624894620000|2021-06-28 15:37:00|7287.4|7284.6|7287.3|7284.5|7287.4|7284.6|7287.1|7284.3|18
1624894630000|2021-06-28 15:37:10|7287.1|7284.3|7287.1|7284.3|7287.3|7284.5|7287.1|7284.3|19
1624894640000|2021-06-28 15:37:20|7286.4|7283.6|7286.3|7283.5|7287.3|7284.5|7286.1|7283.3|52
1624894650000|2021-06-28 15:37:30|7286.1|7283.3|7286.4|7283.6|7286.4|7283.6|7285.3|7282.5|67
1624894660000|2021-06-28 15:37:40|7286.3|7283.5|7286.3|7283.5|7286.4|7283.6|7286.1|7283.3|10
1624894670000|2021-06-28 15:37:50|7286.4|7283.6|7286.4|7283.6|7287.3|7284.5|7286.1|7283.3|91
1624894680000|2021-06-28 15:38:00|7286.3|7283.5|7287.3|7284.5|7287.4|7284.6|7286.3|7283.5|22
1624894690000|2021-06-28 15:38:10|7287.4|7284.6|7288.3|7285.5|7288.3|7285.5|7287.4|7284.6|24
1624894700000|2021-06-28 15:38:20|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|20
1624894710000|2021-06-28 15:38:30|7288.8|7286|7289.3|7286.5|7289.3|7286.5|7288.4|7285.6|34
1624894720000|2021-06-28 15:38:40|7288.4|7285.6|7289.3|7286.5|7289.4|7286.6|7288.4|7285.6|63
1624894730000|2021-06-28 15:38:50|7289.4|7286.6|7289.3|7286.5|7289.4|7286.6|7288.4|7285.6|47
1624894740000|2021-06-28 15:39:00|7289.1|7286.3|7289.4|7286.6|7290.1|7287.3|7288.4|7285.6|38
1624894750000|2021-06-28 15:39:10|7289.3|7286.5|7290.1|7287.3|7290.4|7287.6|7289.1|7286.3|18
1624894760000|2021-06-28 15:39:20|7289.8|7287|7290.4|7287.6|7290.4|7287.6|7289.4|7286.6|55
1624894770000|2021-06-28 15:39:30|7290.8|7288|7291.3|7288.5|7291.4|7288.6|7290.3|7287.5|72
1624894780000|2021-06-28 15:39:40|7291.1|7288.3|7291.1|7288.3|7291.3|7288.5|7290.8|7288|11
1624894790000|2021-06-28 15:39:50|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|8
1624894800000|2021-06-28 15:40:00|7291.6|7288.8|7291.3|7288.5|7292.3|7289.5|7291.3|7288.5|60
1624894810000|2021-06-28 15:40:10|7291.4|7288.6|7290.4|7287.6|7291.4|7288.6|7290.3|7287.5|51
1624894820000|2021-06-28 15:40:20|7291.3|7288.5|7291.4|7288.6|7292.4|7289.6|7291.3|7288.5|30
1624894830000|2021-06-28 15:40:30|7291.3|7288.5|7291.3|7288.5|7291.4|7288.6|7290.4|7287.6|17
1624894840000|2021-06-28 15:40:40|7290.5|7287.7|7291.3|7288.5|7291.3|7288.5|7290.4|7287.6|18
1624894850000|2021-06-28 15:40:50|7291.1|7288.3|7291.3|7288.5|7291.4|7288.6|7291.1|7288.3|20
1624894860000|2021-06-28 15:41:00|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|7289.8|7287|44
1624894870000|2021-06-28 15:41:10|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|5
1624894880000|2021-06-28 15:41:20|7290.4|7287.6|7292.4|7289.6|7293.4|7290.6|7290.4|7287.6|305
1624894890000|2021-06-28 15:41:30|7293.3|7290.5|7293.4|7290.6|7293.4|7290.6|7292.4|7289.6|105
1624894900000|2021-06-28 15:41:40|7293.3|7290.5|7293.3|7290.5|7293.4|7290.6|7292.4|7289.6|28
1624894910000|2021-06-28 15:41:50|7292.4|7289.6|7293.1|7290.3|7293.3|7290.5|7292.4|7289.6|12
1624894920000|2021-06-28 15:42:00|7293.3|7290.5|7293.3|7290.5|7293.4|7290.6|7293.1|7290.3|69
1624894930000|2021-06-28 15:42:10|7293.1|7290.3|7292.3|7289.5|7293.4|7290.6|7292.3|7289.5|145
1624894940000|2021-06-28 15:42:20|7292.4|7289.6|7293.4|7290.6|7293.4|7290.6|7292.4|7289.6|48
1624894950000|2021-06-28 15:42:30|7294.1|7291.3|7295.3|7292.5|7295.4|7292.6|7294.1|7291.3|230
1624894960000|2021-06-28 15:42:40|7295.1|7292.3|7294.4|7291.6|7295.1|7292.3|7294.4|7291.6|24
1624894970000|2021-06-28 15:42:50|7294.8|7292|7296.1|7293.3|7296.3|7293.5|7294.4|7291.6|88
1624894980000|2021-06-28 15:43:00|7296.3|7293.5|7293.3|7290.5|7296.3|7293.5|7292.4|7289.6|60
1624894990000|2021-06-28 15:43:10|7293.1|7290.3|7293.3|7290.5|7293.4|7290.6|7293.1|7290.3|11
1624895000000|2021-06-28 15:43:20|7293.8|7291|7293.3|7290.5|7294.1|7291.3|7293.1|7290.3|22
1624895010000|2021-06-28 15:43:30|7293.1|7290.3|7292.8|7290|7293.3|7290.5|7292.4|7289.6|34
1624895020000|2021-06-28 15:43:40|7293.1|7290.3|7293.2|7290.4|7293.3|7290.5|7292.4|7289.6|12
1624895030000|2021-06-28 15:43:50|7293.1|7290.3|7292.4|7289.6|7293.2|7290.4|7292.4|7289.6|16
1624895040000|2021-06-28 15:44:00|7292.2|7289.4|7292.2|7289.4|7293.1|7290.3|7291.4|7288.6|80
1624895050000|2021-06-28 15:44:10|7292.1|7289.3|7291.2|7288.4|7292.1|7289.3|7291.1|7288.3|28
1624895060000|2021-06-28 15:44:20|7291.4|7288.6|7292.2|7289.4|7292.2|7289.4|7291.4|7288.6|31
1624895070000|2021-06-28 15:44:30|7292.4|7289.6|7292.2|7289.4|7292.4|7289.6|7292.1|7289.3|6
1624895080000|2021-06-28 15:44:40|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7289.1|7286.3|62
1624895090000|2021-06-28 15:44:50|7292.2|7289.4|7292.4|7289.6|7292.6|7289.8|7292.1|7289.3|59
1624895100000|2021-06-28 15:45:00|7292.2|7289.4|7292.2|7289.4|7293.2|7290.4|7292.2|7289.4|64
1624895110000|2021-06-28 15:45:10|7292.4|7289.6|7292.1|7289.3|7292.4|7289.6|7291.2|7288.4|33
1624895120000|2021-06-28 15:45:20|7291.4|7288.6|7292.2|7289.4|7292.4|7289.6|7291.2|7288.4|17
1624895130000|2021-06-28 15:45:30|7292.1|7289.3|7291.4|7288.6|7292.2|7289.4|7291.4|7288.6|24
1624895140000|2021-06-28 15:45:40|7292.1|7289.3|7292.1|7289.3|7292.2|7289.4|7291.5|7288.7|43
1624895150000|2021-06-28 15:45:50|7291.7|7288.9|7289.1|7286.3|7292.1|7289.3|7289.1|7286.3|76
1624895160000|2021-06-28 15:46:00|7288.4|7285.6|7289.1|7286.3|7289.1|7286.3|7288.4|7285.6|31
1624895170000|2021-06-28 15:46:10|7288.4|7285.6|7288.2|7285.4|7289.1|7286.3|7288.2|7285.4|38
1624895180000|2021-06-28 15:46:20|7288.6|7285.8|7289.2|7286.4|7290.1|7287.3|7288.6|7285.8|74
1624895190000|2021-06-28 15:46:30|7288.4|7285.6|7286.1|7283.3|7289.2|7286.4|7286.1|7283.3|96
1624895200000|2021-06-28 15:46:40|7285.4|7282.6|7284.1|7281.3|7285.4|7282.6|7283.9|7281.1|133
1624895210000|2021-06-28 15:46:50|7284.2|7281.4|7282.1|7279.3|7284.2|7281.4|7280.4|7277.6|280
1624895220000|2021-06-28 15:47:00|7281.4|7278.6|7278.4|7275.6|7282.1|7279.3|7277.5|7274.7|319
1624895230000|2021-06-28 15:47:10|7279.1|7276.3|7278.4|7275.6|7280.4|7277.6|7278.4|7275.6|203
1624895240000|2021-06-28 15:47:20|7278.2|7275.4|7277.4|7274.6|7279.1|7276.3|7277.4|7274.6|118
1624895250000|2021-06-28 15:47:30|7278.2|7275.4|7277.4|7274.6|7278.2|7275.4|7277.1|7274.3|150
1624895260000|2021-06-28 15:47:40|7278.2|7275.4|7281.1|7278.3|7281.4|7278.6|7277.4|7274.6|151
1624895270000|2021-06-28 15:47:50|7280.4|7277.6|7281.1|7278.3|7281.2|7278.4|7279.4|7276.6|70
1624895280000|2021-06-28 15:48:00|7280.4|7277.6|7280.4|7277.6|7281.2|7278.4|7280.1|7277.3|70
1624895290000|2021-06-28 15:48:10|7280.2|7277.4|7282.4|7279.6|7282.4|7279.6|7280.2|7277.4|61
1624895300000|2021-06-28 15:48:20|7283.1|7280.3|7282.1|7279.3|7283.1|7280.3|7281.4|7278.6|25
1624895310000|2021-06-28 15:48:30|7282.2|7279.4|7282.2|7279.4|7283.1|7280.3|7282.1|7279.3|66
1624895320000|2021-06-28 15:48:40|7282.1|7279.3|7282.1|7279.3|7282.2|7279.4|7282.1|7279.3|35
1624895330000|2021-06-28 15:48:50|7281.2|7278.4|7279.1|7276.3|7281.2|7278.4|7279.1|7276.3|81
1624895340000|2021-06-28 15:49:00|7279.2|7276.4|7279.7|7276.9|7280.1|7277.3|7278.1|7275.3|101
1624895350000|2021-06-28 15:49:10|7279.4|7276.6|7282.1|7279.3|7282.1|7279.3|7279.2|7276.4|49
1624895360000|2021-06-28 15:49:20|7283.2|7280.4|7281.2|7278.4|7283.2|7280.4|7281.2|7278.4|47
1624895370000|2021-06-28 15:49:30|7281.6|7278.8|7279.2|7276.4|7282.2|7279.4|7279.2|7276.4|71
1624895380000|2021-06-28 15:49:40|7279.1|7276.3|7280.1|7277.3|7281|7278.2|7279.1|7276.3|30
1624895390000|2021-06-28 15:49:50|7280.2|7277.4|7281.1|7278.3|7281.1|7278.3|7280.1|7277.3|68
1624895400000|2021-06-28 15:50:00|7280.4|7277.6|7279.1|7276.3|7280.7|7277.9|7278.1|7275.3|89
1624895410000|2021-06-28 15:50:10|7279.2|7276.4|7280.7|7277.9|7280.7|7277.9|7279.2|7276.4|44
1624895420000|2021-06-28 15:50:20|7280.2|7277.4|7281.2|7278.4|7282.1|7279.3|7280.2|7277.4|76
1624895430000|2021-06-28 15:50:30|7282.1|7279.3|7281.2|7278.4|7282.1|7279.3|7280.2|7277.4|63
1624895440000|2021-06-28 15:50:40|7281.4|7278.6|7282.1|7279.3|7282.2|7279.4|7281.4|7278.6|60
1624895450000|2021-06-28 15:50:50|7281.7|7278.9|7280.4|7277.6|7282.1|7279.3|7280.2|7277.4|45
1624895460000|2021-06-28 15:51:00|7280.7|7277.9|7281.1|7278.3|7281.2|7278.4|7280.7|7277.9|18
1624895470000|2021-06-28 15:51:10|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|105
1624895480000|2021-06-28 15:51:20|7282.5|7279.7|7283.1|7280.3|7283.1|7280.3|7282.1|7279.3|55
1624895490000|2021-06-28 15:51:30|7282.7|7279.9|7281.1|7278.3|7282.7|7279.9|7281.1|7278.3|86
1624895500000|2021-06-28 15:51:40|7281.2|7278.4|7281.1|7278.3|7282.1|7279.3|7281.1|7278.3|66
1624895510000|2021-06-28 15:51:50|7280.2|7277.4|7279.7|7276.9|7281.1|7278.3|7279.2|7276.4|56
1624895520000|2021-06-28 15:52:00|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7278.1|7275.3|246
1624895530000|2021-06-28 15:52:10|7280.2|7277.4|7280.2|7277.4|7281.2|7278.4|7280.1|7277.3|42
1624895540000|2021-06-28 15:52:20|7281.1|7278.3|7281.2|7278.4|7282.1|7279.3|7280.2|7277.4|31
1624895550000|2021-06-28 15:52:30|7281.6|7278.8|7283.1|7280.3|7283.1|7280.3|7281.6|7278.8|345
1624895560000|2021-06-28 15:52:40|7283|7280.2|7287|7284.2|7287|7284.2|7282.8|7280|304
1624895570000|2021-06-28 15:52:50|7287.3|7284.5|7292.8|7290|7294.1|7291.3|7287|7284.2|318
1624895580000|2021-06-28 15:53:00|7294.3|7291.5|7294.7|7291.9|7297.5|7294.7|7294.3|7291.5|1051
1624895590000|2021-06-28 15:53:10|7295.5|7292.7|7295.7|7292.9|7296.5|7293.7|7294.5|7291.7|126
1624895600000|2021-06-28 15:53:20|7295.5|7292.7|7289.8|7287|7295.5|7292.7|7289.8|7287|134
1624895610000|2021-06-28 15:53:30|7289.7|7286.9|7288.1|7285.3|7289.8|7287|7287|7284.2|255
1624895620000|2021-06-28 15:53:40|7288.8|7286|7288|7285.2|7289.1|7286.3|7287|7284.2|61
1624895630000|2021-06-28 15:53:50|7287|7284.2|7289|7286.2|7289|7286.2|7287|7284.2|56
1624895640000|2021-06-28 15:54:00|7288.6|7285.8|7289.1|7286.3|7290.8|7288|7287|7284.2|124
1624895650000|2021-06-28 15:54:10|7289.5|7286.7|7289.1|7286.3|7290.8|7288|7289|7286.2|45
1624895660000|2021-06-28 15:54:20|7289|7286.2|7288|7285.2|7289|7286.2|7287|7284.2|25
1624895670000|2021-06-28 15:54:30|7287.1|7284.3|7287|7284.2|7287.1|7284.3|7287|7284.2|9
1624895680000|2021-06-28 15:54:40|7286.6|7283.8|7287.1|7284.3|7287.1|7284.3|7286|7283.2|58
1624895690000|2021-06-28 15:54:50|7287|7284.2|7288|7285.2|7288|7285.2|7287|7284.2|29
1624895700000|2021-06-28 15:55:00|7288.1|7285.3|7288|7285.2|7288.1|7285.3|7288|7285.2|62
1624895710000|2021-06-28 15:55:10|7288.8|7286|7288.1|7285.3|7289|7286.2|7288|7285.2|37
1624895720000|2021-06-28 15:55:20|7288|7285.2|7290|7287.2|7290|7287.2|7287.5|7284.7|47
1624895730000|2021-06-28 15:55:30|7289.1|7286.3|7288.1|7285.3|7290|7287.2|7288.1|7285.3|63
1624895740000|2021-06-28 15:55:40|7288|7285.2|7288.8|7286|7288.8|7286|7287.8|7285|22
1624895750000|2021-06-28 15:55:50|7289|7286.2|7288.1|7285.3|7290|7287.2|7288|7285.2|13
1624895760000|2021-06-28 15:56:00|7288.8|7286|7288|7285.2|7289|7286.2|7287.1|7284.3|65
1624895770000|2021-06-28 15:56:10|7288.5|7285.7|7289|7286.2|7289|7286.2|7287.8|7285|42
1624895780000|2021-06-28 15:56:20|7288.8|7286|7288.8|7286|7289|7286.2|7288.8|7286|4
1624895790000|2021-06-28 15:56:30|7288.1|7285.3|7286.8|7284|7288.8|7286|7286.8|7284|22
1624895800000|2021-06-28 15:56:40|7286.5|7283.7|7287|7284.2|7287|7284.2|7285.8|7283|25
1624895810000|2021-06-28 15:56:50|7286.8|7284|7288|7285.2|7288|7285.2|7286.8|7284|5
1624895820000|2021-06-28 15:57:00|7287.8|7285|7289.1|7286.3|7290.1|7287.3|7287.5|7284.7|129
1624895830000|2021-06-28 15:57:10|7289|7286.2|7293|7290.2|7293|7290.2|7289|7286.2|87
1624895840000|2021-06-28 15:57:20|7292.8|7290|7296|7293.2|7297.1|7294.3|7292|7289.2|128
1624895850000|2021-06-28 15:57:30|7295.8|7293|7297|7294.2|7297|7294.2|7295.5|7292.7|29
1624895860000|2021-06-28 15:57:40|7296.8|7294|7294.8|7292|7296.8|7294|7294.8|7292|39
1624895870000|2021-06-28 15:57:50|7294.9|7292.1|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|16
1624895880000|2021-06-28 15:58:00|7294.8|7292|7293.9|7291.1|7294.9|7292.1|7293.9|7291.1|50
1624895890000|2021-06-28 15:58:10|7294.1|7291.3|7294.8|7292|7294.8|7292|7293.9|7291.1|39
1624895900000|2021-06-28 15:58:20|7294.9|7292.1|7294.1|7291.3|7294.9|7292.1|7294.1|7291.3|32
1624895910000|2021-06-28 15:58:30|7293.9|7291.1|7293.9|7291.1|7294.7|7291.9|7293.8|7291|25
1624895920000|2021-06-28 15:58:40|7293.8|7291|7293.1|7290.3|7293.9|7291.1|7292.8|7290|26
1624895930000|2021-06-28 15:58:50|7292.9|7290.1|7292.8|7290|7293.8|7291|7292.1|7289.3|40
1624895940000|2021-06-28 15:59:00|7292.9|7290.1|7291.9|7289.1|7292.9|7290.1|7291.9|7289.1|16
1624895950000|2021-06-28 15:59:10|7291.8|7289|7290.1|7287.3|7291.9|7289.1|7290.1|7287.3|23
1624895960000|2021-06-28 15:59:20|7289.9|7287.1|7288.9|7286.1|7289.9|7287.1|7288.8|7286|76
1624895970000|2021-06-28 15:59:30|7289.1|7286.3|7287.8|7285|7289.8|7287|7287.8|7285|19
1624895980000|2021-06-28 15:59:40|7287.9|7285.1|7287.8|7285|7287.9|7285.1|7287.8|7285|10
1624895990000|2021-06-28 15:59:50|7287.9|7285.1|7288.9|7286.1|7288.9|7286.1|7287.8|7285|75
1624896000000|2021-06-28 16:00:00|7289.8|7287|7285.1|7282.3|7289.9|7287.1|7284.9|7282.1|171
1624896010000|2021-06-28 16:00:10|7284.9|7282.1|7284.9|7282.1|7285.9|7283.1|7284.9|7282.1|79
1624896020000|2021-06-28 16:00:20|7284.1|7281.3|7284.1|7281.3|7284.9|7282.1|7283.1|7280.3|59
1624896030000|2021-06-28 16:00:30|7283.9|7281.1|7283.1|7280.3|7283.9|7281.1|7282.9|7280.1|49
1624896040000|2021-06-28 16:00:40|7282.9|7280.1|7283.1|7280.3|7283.1|7280.3|7282.9|7280.1|13
1624896050000|2021-06-28 16:00:50|7283.9|7281.1|7284.9|7282.1|7285.1|7282.3|7283.9|7281.1|96
1624896060000|2021-06-28 16:01:00|7285.1|7282.3|7285.9|7283.1|7286.4|7283.6|7284.9|7282.1|56
1624896070000|2021-06-28 16:01:10|7286.3|7283.5|7286.8|7284|7286.9|7284.1|7285.1|7282.3|97
1624896080000|2021-06-28 16:01:20|7286.4|7283.6|7286.9|7284.1|7287.1|7284.3|7286.4|7283.6|16
1624896090000|2021-06-28 16:01:30|7287.1|7284.3|7286.9|7284.1|7287.1|7284.3|7286.9|7284.1|4
1624896100000|2021-06-28 16:01:40|7286.8|7284|7286.1|7283.3|7286.9|7284.1|7285.9|7283.1|8
1624896110000|2021-06-28 16:01:50|7286.8|7284|7289.4|7286.6|7289.8|7287|7286.8|7284|48
1624896120000|2021-06-28 16:02:00|7288.9|7286.1|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|17
1624896130000|2021-06-28 16:02:10|7288.1|7285.3|7289.8|7287|7289.8|7287|7287.9|7285.1|116
1624896140000|2021-06-28 16:02:20|7289.9|7287.1|7291.9|7289.1|7291.9|7289.1|7289.1|7286.3|97
1624896150000|2021-06-28 16:02:30|7291.8|7289|7291.9|7289.1|7291.9|7289.1|7290.9|7288.1|99
1624896160000|2021-06-28 16:02:40|7291.1|7288.3|7291.9|7289.1|7292.8|7290|7290.9|7288.1|185
1624896170000|2021-06-28 16:02:50|7292.3|7289.5|7295.8|7293|7295.8|7293|7292.3|7289.5|141
1624896180000|2021-06-28 16:03:00|7295.1|7292.3|7295.9|7293.1|7297.1|7294.3|7294.9|7292.1|64
1624896190000|2021-06-28 16:03:10|7296.1|7293.3|7294.9|7292.1|7296.8|7294|7294.9|7292.1|36
1624896200000|2021-06-28 16:03:20|7294.8|7292|7294.9|7292.1|7295.1|7292.3|7294.8|7292|12
1624896210000|2021-06-28 16:03:30|7294.8|7292|7296.1|7293.3|7296.1|7293.3|7294.8|7292|62
1624896220000|2021-06-28 16:03:40|7295.9|7293.1|7295.9|7293.1|7296.8|7294|7295.8|7293|17
1624896230000|2021-06-28 16:03:50|7295.4|7292.6|7288.9|7286.1|7295.9|7293.1|7286.8|7284|191
1624896240000|2021-06-28 16:04:00|7289.1|7286.3|7287.8|7285|7289.8|7287|7286.9|7284.1|66
1624896250000|2021-06-28 16:04:10|7287.1|7284.3|7292.7|7289.9|7292.7|7289.9|7287.1|7284.3|1012
1624896260000|2021-06-28 16:04:20|7292.5|7289.7|7291.7|7288.9|7293.7|7290.9|7291.5|7288.7|82
1624896270000|2021-06-28 16:04:30|||||||||5
1624896280000|2021-06-28 16:04:40|7291.5|7288.7|7291.7|7288.9|7291.7|7288.9|7291.5|7288.7|17
1624896290000|2021-06-28 16:04:50|7290.8|7288|7290.7|7287.9|7291.7|7288.9|7290.7|7287.9|76
1624896300000|2021-06-28 16:05:00|7289.8|7287|7289.7|7286.9|7289.8|7287|7289.2|7286.4|41
1624896310000|2021-06-28 16:05:10|7289.8|7287|7289.7|7286.9|7289.8|7287|7289.7|7286.9|10
1624896320000|2021-06-28 16:05:20|7290.5|7287.7|7288.7|7285.9|7290.5|7287.7|7288.7|7285.9|44
1624896330000|2021-06-28 16:05:30|7288.8|7286|7288.7|7285.9|7289.5|7286.7|7288.7|7285.9|35
1624896340000|2021-06-28 16:05:40|7287.8|7285|7287.7|7284.9|7287.8|7285|7287.5|7284.7|17
1624896350000|2021-06-28 16:05:50|||||||||5
1624896360000|2021-06-28 16:06:00|7287.5|7284.7|7285.8|7283|7287.7|7284.9|7285.8|7283|133
1624896370000|2021-06-28 16:06:10|7285.9|7283.1|7283.8|7281|7286.8|7284|7283.8|7281|83
1624896380000|2021-06-28 16:06:20|7283.9|7281.1|7279.8|7277|7283.9|7281.1|7278.9|7276.1|282
1624896390000|2021-06-28 16:06:30|7279.4|7276.6|7280.9|7278.1|7280.9|7278.1|7279.1|7276.3|120
1624896400000|2021-06-28 16:06:40|7280.8|7278|7281.1|7278.3|7281.1|7278.3|7280.1|7277.3|77
1624896410000|2021-06-28 16:06:50|7281.8|7279|7282.8|7280|7282.8|7280|7281.1|7278.3|76
1624896420000|2021-06-28 16:07:00|7283.4|7280.6|7283.8|7281|7284.8|7282|7283.4|7280.6|68
1624896430000|2021-06-28 16:07:10|7283.9|7281.1|7285.8|7283|7285.9|7283.1|7283.8|7281|101
1624896440000|2021-06-28 16:07:20|7285.4|7282.6|7284.9|7282.1|7285.8|7283|7284.8|7282|42
1624896450000|2021-06-28 16:07:30|7284.8|7282|7283.8|7281|7284.8|7282|7283.8|7281|15
1624896460000|2021-06-28 16:07:40|7283.1|7280.3|7282.8|7280|7283.8|7281|7281.8|7279|63
1624896470000|2021-06-28 16:07:50|7282.9|7280.1|7283.3|7280.5|7283.8|7281|7282.8|7280|22
1624896480000|2021-06-28 16:08:00|7282.9|7280.1|7282.8|7280|7283.9|7281.1|7282.8|7280|35
1624896490000|2021-06-28 16:08:10|7282.1|7279.3|7282.8|7280|7282.8|7280|7282.1|7279.3|35
1624896500000|2021-06-28 16:08:20|7282.4|7279.6|7282.8|7280|7282.8|7280|7281.8|7279|25
1624896510000|2021-06-28 16:08:30|7283.1|7280.3|7284.8|7282|7284.8|7282|7283.1|7280.3|37
1624896520000|2021-06-28 16:08:40|7284.1|7281.3|7285.1|7282.3|7285.4|7282.6|7284.1|7281.3|73
1624896530000|2021-06-28 16:08:50|7286.1|7283.3|7286.8|7284|7286.9|7284.1|7286.1|7283.3|82
1624896540000|2021-06-28 16:09:00|7286.1|7283.3|7285.8|7283|7287.1|7284.3|7285.1|7282.3|164
1624896550000|2021-06-28 16:09:10|7285.1|7282.3|7285.1|7282.3|7285.8|7283|7284.8|7282|78
1624896560000|2021-06-28 16:09:20|7284.9|7282.1|7285.1|7282.3|7285.1|7282.3|7284.8|7282|25
1624896570000|2021-06-28 16:09:30|7285.8|7283|7285.1|7282.3|7286.1|7283.3|7285.1|7282.3|26
1624896580000|2021-06-28 16:09:40|7285.4|7282.6|7285.1|7282.3|7285.9|7283.1|7284.9|7282.1|64
1624896590000|2021-06-28 16:09:50|7284.9|7282.1|7284.8|7282|7285.8|7283|7284.8|7282|35
1624896600000|2021-06-28 16:10:00|7284.1|7281.3|7285.1|7282.3|7285.1|7282.3|7284.1|7281.3|34
1624896610000|2021-06-28 16:10:10|7284.9|7282.1|7284.8|7282|7285.1|7282.3|7284.1|7281.3|52
1624896620000|2021-06-28 16:10:20|7284.9|7282.1|7285.9|7283.1|7286.1|7283.3|7284.9|7282.1|43
1624896630000|2021-06-28 16:10:30|7286.7|7283.9|7286.8|7284|7286.9|7284.1|7285.8|7283|40
1624896640000|2021-06-28 16:10:40|7286.4|7283.6|7284.1|7281.3|7286.8|7284|7284.1|7281.3|68
1624896650000|2021-06-28 16:10:50|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|14
1624896660000|2021-06-28 16:11:00|7284.4|7281.6|7284.1|7281.3|7284.9|7282.1|7283.1|7280.3|66
1624896670000|2021-06-28 16:11:10|7283.9|7281.1|7283.9|7281.1|7284.1|7281.3|7283.1|7280.3|32
1624896680000|2021-06-28 16:11:20|7284.1|7281.3|7286.8|7284|7286.8|7284|7283.8|7281|108
1624896690000|2021-06-28 16:11:30|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7285.8|7283|18
1624896700000|2021-06-28 16:11:40|7286.1|7283.3|7288.8|7286|7288.8|7286|7285.9|7283.1|44
1624896710000|2021-06-28 16:11:50|7289.1|7286.3|7286.1|7283.3|7289.1|7286.3|7286.1|7283.3|211
1624896720000|2021-06-28 16:12:00|7286.2|7283.4|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|18
1624896730000|2021-06-28 16:12:10|7287.2|7284.4|7287.3|7284.5|7287.3|7284.5|7286.1|7283.3|84
1624896740000|2021-06-28 16:12:20|7287.2|7284.4|7286.2|7283.4|7287.2|7284.4|7286.2|7283.4|18
1624896750000|2021-06-28 16:12:30|7286.1|7283.3|7285.2|7282.4|7286.1|7283.3|7285.1|7282.3|12
1624896760000|2021-06-28 16:12:40|7285.1|7282.3|7285.3|7282.5|7286.1|7283.3|7285.1|7282.3|45
1624896770000|2021-06-28 16:12:50|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7284.2|7281.4|26
1624896780000|2021-06-28 16:13:00|7285.3|7282.5|7285.1|7282.3|7285.3|7282.5|7285.1|7282.3|3
1624896790000|2021-06-28 16:13:10|7285.2|7282.4|7286.3|7283.5|7286.3|7283.5|7285.2|7282.4|69
1624896800000|2021-06-28 16:13:20|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|9
1624896810000|2021-06-28 16:13:30|7286.1|7283.3|7286.2|7283.4|7286.2|7283.4|7286.1|7283.3|5
1624896820000|2021-06-28 16:13:40|7286.1|7283.3|7286.1|7283.3|7286.2|7283.4|7286.1|7283.3|11
1624896830000|2021-06-28 16:13:50|7285.7|7282.9|7285.2|7282.4|7286.1|7283.3|7285.1|7282.3|84
1624896840000|2021-06-28 16:14:00|7285.3|7282.5|7285.1|7282.3|7285.3|7282.5|7284.2|7281.4|68
1624896850000|2021-06-28 16:14:10|7284.3|7281.5|7284.1|7281.3|7284.3|7281.5|7284.1|7281.3|11
1624896860000|2021-06-28 16:14:20|7284.2|7281.4|7284.1|7281.3|7284.3|7281.5|7283.3|7280.5|43
1624896870000|2021-06-28 16:14:30|7285.1|7282.3|7284.2|7281.4|7285.1|7282.3|7284.2|7281.4|31
1624896880000|2021-06-28 16:14:40|7284.1|7281.3|7284.2|7281.4|7284.2|7281.4|7284.1|7281.3|2
1624896890000|2021-06-28 16:14:50|7285.1|7282.3|7287.1|7284.3|7287.1|7284.3|7284.1|7281.3|124
1624896900000|2021-06-28 16:15:00|7286.9|7284.1|7285.1|7282.3|7287.1|7284.3|7285.1|7282.3|95
1624896910000|2021-06-28 16:15:10|7285.8|7283|7285.1|7282.3|7285.8|7283|7285.1|7282.3|31
1624896920000|2021-06-28 16:15:20|7284.2|7281.4|7284.2|7281.4|7285.1|7282.3|7283.1|7280.3|89
1624896930000|2021-06-28 16:15:30|7284.6|7281.8|7286.1|7283.3|7286.1|7283.3|7284.6|7281.8|19
1624896940000|2021-06-28 16:15:40|7287.1|7284.3|7285.1|7282.3|7287.1|7284.3|7285.1|7282.3|94
1624896950000|2021-06-28 16:15:50|7284.1|7281.3|7283.1|7280.3|7284.1|7281.3|7283.1|7280.3|70
1624896960000|2021-06-28 16:16:00|7283.2|7280.4|7287.1|7284.3|7287.1|7284.3|7283.2|7280.4|53
1624896970000|2021-06-28 16:16:10|7286.9|7284.1|7286.1|7283.3|7287.3|7284.5|7286.1|7283.3|23
1624896980000|2021-06-28 16:16:20|7285.7|7282.9|7285.1|7282.3|7285.9|7283.1|7284.2|7281.4|37
1624896990000|2021-06-28 16:16:30|7285.3|7282.5|7288.1|7285.3|7288.1|7285.3|7285.1|7282.3|93
1624897000000|2021-06-28 16:16:40|7287.4|7284.6|7288.9|7286.1|7288.9|7286.1|7287.4|7284.6|77
1624897010000|2021-06-28 16:16:50|7289.1|7286.3|7288.9|7286.1|7289.1|7286.3|7287.9|7285.1|29
1624897020000|2021-06-28 16:17:00|7290.8|7288|7302.8|7300|7302.8|7300|7290.8|7288|566
1624897030000|2021-06-28 16:17:10|7302.4|7299.6|7296.9|7294.1|7302.4|7299.6|7296.9|7294.1|151
1624897040000|2021-06-28 16:17:20|7297.1|7294.3|7296.8|7294|7297.8|7295|7295.9|7293.1|63
1624897050000|2021-06-28 16:17:30|7296.1|7293.3|7298.1|7295.3|7298.8|7296|7296.1|7293.3|69
1624897060000|2021-06-28 16:17:40|7298.4|7295.6|7295.9|7293.1|7298.4|7295.6|7295.9|7293.1|102
1624897070000|2021-06-28 16:17:50|7296.1|7293.3|7295.1|7292.3|7296.8|7294|7294.1|7291.3|86
1624897080000|2021-06-28 16:18:00|7294.9|7292.1|7295.4|7292.6|7295.9|7293.1|7294.8|7292|35
1624897090000|2021-06-28 16:18:10|7295.1|7292.3|7294.1|7291.3|7295.1|7292.3|7293.9|7291.1|29
1624897100000|2021-06-28 16:18:20|7293.9|7291.1|7294.1|7291.3|7294.1|7291.3|7293.1|7290.3|20
1624897110000|2021-06-28 16:18:30|7293.3|7290.5|7293.1|7290.3|7293.3|7290.5|7292.1|7289.3|34
1624897120000|2021-06-28 16:18:40|7293.8|7291|7292.1|7289.3|7294.1|7291.3|7292.1|7289.3|28
1624897130000|2021-06-28 16:18:50|7292|7289.2|7292.4|7289.6|7292.9|7290.1|7291.9|7289.1|15
1624897140000|2021-06-28 16:19:00|7292.5|7289.7|7294|7291.2|7295.8|7293|7292|7289.2|158
1624897150000|2021-06-28 16:19:10|7293.9|7291.1|7292|7289.2|7294|7291.2|7292|7289.2|67
1624897160000|2021-06-28 16:19:20|7291.2|7288.4|7291|7288.2|7291.2|7288.4|7291|7288.2|14
1624897170000|2021-06-28 16:19:30|7291.2|7288.4|7292|7289.2|7292|7289.2|7291|7288.2|41
1624897180000|2021-06-28 16:19:40|7291.7|7288.9|7292.2|7289.4|7293|7290.2|7291.2|7288.4|59
1624897190000|2021-06-28 16:19:50|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|3
1624897200000|2021-06-28 16:20:00|7292.2|7289.4|7290|7287.2|7293.5|7290.7|7289.3|7286.5|101
1624897210000|2021-06-28 16:20:10|7291|7288.2|7290|7287.2|7291.7|7288.9|7290|7287.2|33
1624897220000|2021-06-28 16:20:20|7289.3|7286.5|7289.3|7286.5|7290|7287.2|7289.2|7286.4|50
1624897230000|2021-06-28 16:20:30|7289.7|7286.9|7290|7287.2|7290.2|7287.4|7289|7286.2|49
1624897240000|2021-06-28 16:20:40|7289.7|7286.9|7290|7287.2|7290.2|7287.4|7289.2|7286.4|5
1624897250000|2021-06-28 16:20:50|7289.3|7286.5|7289.2|7286.4|7290|7287.2|7289.2|7286.4|4
1624897260000|2021-06-28 16:21:00|7289.3|7286.5|7290.3|7287.5|7290.3|7287.5|7289.2|7286.4|19
1624897270000|2021-06-28 16:21:10|7291|7288.2|7291.2|7288.4|7292|7289.2|7290.2|7287.4|60
1624897280000|2021-06-28 16:21:20|7292|7289.2|7290.2|7287.4|7292|7289.2|7290.2|7287.4|48
1624897290000|2021-06-28 16:21:30|7291|7288.2|7290.2|7287.4|7291.2|7288.4|7290|7287.2|53
1624897300000|2021-06-28 16:21:40|7290|7287.2|7289.2|7286.4|7290|7287.2|7289.2|7286.4|27
1624897310000|2021-06-28 16:21:50|7289|7286.2|7289.2|7286.4|7289.3|7286.5|7288|7285.2|28
1624897320000|2021-06-28 16:22:00|7289.3|7286.5|7290|7287.2|7290|7287.2|7289.2|7286.4|14
1624897330000|2021-06-28 16:22:10|7289.3|7286.5|7289.3|7286.5|7290|7287.2|7289.2|7286.4|9
1624897340000|2021-06-28 16:22:20|7289.2|7286.4|7287.2|7284.4|7289.2|7286.4|7286.2|7283.4|58
1624897350000|2021-06-28 16:22:30|7287|7284.2|7286|7283.2|7287|7284.2|7286|7283.2|23
1624897360000|2021-06-28 16:22:40|7285.7|7282.9|7287.2|7284.4|7287.2|7284.4|7285.7|7282.9|38
1624897370000|2021-06-28 16:22:50|7287.9|7285.1|7286.2|7283.4|7288|7285.2|7286|7283.2|32
1624897380000|2021-06-28 16:23:00|7286|7283.2|7287|7284.2|7287|7284.2|7286|7283.2|35
1624897390000|2021-06-28 16:23:10|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|17
1624897400000|2021-06-28 16:23:20|7287|7284.2|7286.3|7283.5|7287.3|7284.5|7286.2|7283.4|51
1624897410000|2021-06-28 16:23:30|7286.2|7283.4|7287|7284.2|7287.2|7284.4|7286.2|7283.4|15
1624897420000|2021-06-28 16:23:40|7287.2|7284.4|7287|7284.2|7287.3|7284.5|7286.2|7283.4|81
1624897430000|2021-06-28 16:23:50|7287.3|7284.5|7286.2|7283.4|7287.3|7284.5|7286|7283.2|15
1624897440000|2021-06-28 16:24:00|7286.3|7283.5|7285.2|7282.4|7287|7284.2|7285|7282.2|70
1624897450000|2021-06-28 16:24:10|7285.3|7282.5|7285.3|7282.5|7286.2|7283.4|7285.2|7282.4|26
1624897460000|2021-06-28 16:24:20|7285.7|7282.9|7286.3|7283.5|7286.3|7283.5|7285.3|7282.5|14
1624897470000|2021-06-28 16:24:30|7286.2|7283.4|7285.2|7282.4|7286.3|7283.5|7285.2|7282.4|11
1624897480000|2021-06-28 16:24:40|7285.3|7282.5|7287|7284.2|7287.2|7284.4|7285.2|7282.4|78
1624897490000|2021-06-28 16:24:50|7287.2|7284.4|7286.3|7283.5|7287.2|7284.4|7286.3|7283.5|15
1624897500000|2021-06-28 16:25:00|7286|7283.2|7287.2|7284.4|7287.2|7284.4|7286|7283.2|17
1624897510000|2021-06-28 16:25:10|7287|7284.2|7287|7284.2|7287|7284.2|7287|7284.2|3
1624897520000|2021-06-28 16:25:20|7287.2|7284.4|7287.2|7284.4|7287.3|7284.5|7287.2|7284.4|4
1624897530000|2021-06-28 16:25:30|7286.8|7284|7290|7287.2|7290|7287.2|7286.2|7283.4|215
1624897540000|2021-06-28 16:25:40|7289.9|7287.1|7290|7287.2|7290|7287.2|7289.9|7287.1|5
1624897550000|2021-06-28 16:25:50|7289.9|7287.1|7289|7286.2|7289.9|7287.1|7289|7286.2|14
1624897560000|2021-06-28 16:26:00|7289.9|7287.1|7289.9|7287.1|7290.4|7287.6|7289.9|7287.1|63
1624897570000|2021-06-28 16:26:10|7290|7287.2|7288.9|7286.1|7290|7287.2|7288.9|7286.1|14
1624897580000|2021-06-28 16:26:20|7288|7285.2|7288|7285.2|7288|7285.2|7288|7285.2|25
1624897590000|2021-06-28 16:26:30|7287.9|7285.1|7288|7285.2|7288.9|7286.1|7287.9|7285.1|4
1624897600000|2021-06-28 16:26:40|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287|7284.2|18
1624897610000|2021-06-28 16:26:50|7288|7285.2|7287|7284.2|7288|7285.2|7287|7284.2|4
1624897620000|2021-06-28 16:27:00|7286.9|7284.1|7287|7284.2|7287|7284.2|7286|7283.2|19
1624897630000|2021-06-28 16:27:10|7286.9|7284.1|7287|7284.2|7287|7284.2|7286|7283.2|12
1624897640000|2021-06-28 16:27:20|7286.9|7284.1|7286.9|7284.1|7287|7284.2|7286|7283.2|26
1624897650000|2021-06-28 16:27:30|7286|7283.2|7286|7283.2|7286.9|7284.1|7285.9|7283.1|23
1624897660000|2021-06-28 16:27:40|7286.2|7283.4|7286|7283.2|7287|7284.2|7286|7283.2|10
1624897670000|2021-06-28 16:27:50|7285.9|7283.1|7287|7284.2|7287|7284.2|7285|7282.2|111
1624897680000|2021-06-28 16:28:00|7288|7285.2|7288|7285.2|7288|7285.2|7288|7285.2|23
1624897690000|2021-06-28 16:28:10|7287.5|7284.7|7287|7284.2|7288|7285.2|7287|7284.2|18
1624897700000|2021-06-28 16:28:20|7288|7285.2|7287.5|7284.7|7288|7285.2|7287.5|7284.7|26
1624897710000|2021-06-28 16:28:30|7287.9|7285.1|7287|7284.2|7287.9|7285.1|7287|7284.2|5
1624897720000|2021-06-28 16:28:40|||||||||1
1624897730000|2021-06-28 16:28:50|7288|7285.2|7288.2|7285.4|7289|7286.2|7288|7285.2|87
1624897740000|2021-06-28 16:29:00|7288.9|7286.1|7289|7286.2|7289|7286.2|7288.9|7286.1|7
1624897750000|2021-06-28 16:29:10|7288.5|7285.7|7289|7286.2|7289|7286.2|7288.2|7285.4|20
1624897760000|2021-06-28 16:29:20|||||||||3
1624897770000|2021-06-28 16:29:30|7288.5|7285.7|7288|7285.2|7288.5|7285.7|7288|7285.2|39
1624897780000|2021-06-28 16:29:40|||||||||5
1624897790000|2021-06-28 16:29:50|7287.8|7285|7286|7283.2|7287.8|7285|7285.2|7282.4|100
1624897800000|2021-06-28 16:30:00|7286.2|7283.4|7287|7284.2|7287|7284.2|7286|7283.2|108
1624897810000|2021-06-28 16:30:10|7286.3|7283.5|7286|7283.2|7286.3|7283.5|7286|7283.2|51
1624897820000|2021-06-28 16:30:20|7286.4|7283.6|7285|7282.2|7287|7284.2|7284.2|7281.4|115
1624897830000|2021-06-28 16:30:30|7284|7281.2|7282|7279.2|7284|7281.2|7282|7279.2|124
1624897840000|2021-06-28 16:30:40|7283.2|7280.4|7281.9|7279.1|7283.2|7280.4|7280.9|7278.1|213
1624897850000|2021-06-28 16:30:50|7281.8|7279|7283.9|7281.1|7283.9|7281.1|7281.8|7279|42
1624897860000|2021-06-28 16:31:00|7283.8|7281|7284.9|7282.1|7284.9|7282.1|7283|7280.2|78
1624897870000|2021-06-28 16:31:10|7284|7281.2|7281.2|7278.4|7284|7281.2|7281.2|7278.4|189
1624897880000|2021-06-28 16:31:20|7280.3|7277.5|7268.3|7265.5|7281.3|7278.5|7268.3|7265.5|739
1624897890000|2021-06-28 16:31:30|7269|7266.2|7266.3|7263.5|7270.2|7267.4|7264.3|7261.5|799
1624897900000|2021-06-28 16:31:40|7265.9|7263.1|7265.4|7262.6|7267.3|7264.5|7264.3|7261.5|225
1624897910000|2021-06-28 16:31:50|7265.8|7263|7264.4|7261.6|7266.4|7263.6|7264.3|7261.5|147
1624897920000|2021-06-28 16:32:00|7264.6|7261.8|7261.4|7258.6|7265.4|7262.6|7260.3|7257.5|434
1624897930000|2021-06-28 16:32:10|7261.3|7258.5|7260.3|7257.5|7261.4|7258.6|7259.6|7256.8|118
1624897940000|2021-06-28 16:32:20|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|7259.6|7256.8|114
1624897950000|2021-06-28 16:32:30|7261.9|7259.1|7262.4|7259.6|7264.3|7261.5|7261.3|7258.5|190
1624897960000|2021-06-28 16:32:40|7262.3|7259.5|7262.3|7259.5|7263.4|7260.6|7261.3|7258.5|71
1624897970000|2021-06-28 16:32:50|7261.6|7258.8|7260.4|7257.6|7261.6|7258.8|7258.3|7255.5|134
1624897980000|2021-06-28 16:33:00|7261.3|7258.5|7262.3|7259.5|7262.3|7259.5|7259.3|7256.5|97
1624897990000|2021-06-28 16:33:10|7263|7260.2|7263.3|7260.5|7264|7261.2|7261.3|7258.5|192
1624898000000|2021-06-28 16:33:20|7264|7261.2|7267.2|7264.4|7267.2|7264.4|7263.2|7260.4|149
1624898010000|2021-06-28 16:33:30|7267.3|7264.5|7271.2|7268.4|7273.3|7270.5|7267.3|7264.5|304
1624898020000|2021-06-28 16:33:40|7271|7268.2|7271.2|7268.4|7272|7269.2|7269.2|7266.4|129
1624898030000|2021-06-28 16:33:50|7271.3|7268.5|7270.2|7267.4|7271.5|7268.7|7270.2|7267.4|71
1624898040000|2021-06-28 16:34:00|7270|7267.2|7274.2|7271.4|7274.2|7271.4|7270|7267.2|85
1624898050000|2021-06-28 16:34:10|7275|7272.2|7275.5|7272.7|7276.2|7273.4|7275|7272.2|117
1624898060000|2021-06-28 16:34:20|7275|7272.2|7281|7278.2|7281.2|7278.4|7275|7272.2|214
1624898070000|2021-06-28 16:34:30|7281.2|7278.4|7282|7279.2|7282.2|7279.4|7281|7278.2|131
1624898080000|2021-06-28 16:34:40|7281.3|7278.5|7280.7|7277.9|7281.7|7278.9|7278.7|7275.9|403
1624898090000|2021-06-28 16:34:50|7280.9|7278.1|7284.9|7282.1|7284.9|7282.1|7280.5|7277.7|285
1624898100000|2021-06-28 16:35:00|7285|7282.2|7289.9|7287.1|7290|7287.2|7284.9|7282.1|460
1624898110000|2021-06-28 16:35:10|7289|7286.2|7287|7284.2|7289|7286.2|7287|7284.2|201
1624898120000|2021-06-28 16:35:20|7287.2|7284.4|7288|7285.2|7288|7285.2|7287|7284.2|114
1624898130000|2021-06-28 16:35:30|7288.3|7285.5|7288|7285.2|7288.3|7285.5|7288|7285.2|17
1624898140000|2021-06-28 16:35:40|7288.2|7285.4|7289|7286.2|7290|7287.2|7288|7285.2|135
1624898150000|2021-06-28 16:35:50|7289.2|7286.4|7285|7282.2|7289.2|7286.4|7284|7281.2|158
1624898160000|2021-06-28 16:36:00|7285.2|7282.4|7287.2|7284.4|7287.3|7284.5|7285|7282.2|65
1624898170000|2021-06-28 16:36:10|7288|7285.2|7288|7285.2|7289|7286.2|7287.2|7284.4|71
1624898180000|2021-06-28 16:36:20|7288.2|7285.4|7285|7282.2|7289.7|7286.9|7285|7282.2|115
1624898190000|2021-06-28 16:36:30|7285.2|7282.4|7286.2|7283.4|7287.2|7284.4|7285|7282.2|54
1624898200000|2021-06-28 16:36:40|7286.5|7283.7|7287.2|7284.4|7288|7285.2|7286.5|7283.7|25
1624898210000|2021-06-28 16:36:50|7287|7284.2|7284.7|7281.9|7287|7284.2|7284.7|7281.9|51
1624898220000|2021-06-28 16:37:00|7284.3|7281.5|7283.2|7280.4|7285|7282.2|7282|7279.2|128
1624898230000|2021-06-28 16:37:10|7283.5|7280.7|7283.2|7280.4|7285|7282.2|7283.2|7280.4|50
1624898240000|2021-06-28 16:37:20|7283|7280.2|7283.2|7280.4|7284|7281.2|7283|7280.2|27
1624898250000|2021-06-28 16:37:30|7283|7280.2|7285|7282.2|7285.2|7282.4|7283|7280.2|94
1624898260000|2021-06-28 16:37:40|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7285|7282.2|6
1624898270000|2021-06-28 16:37:50|7285|7282.2|7284|7281.2|7285|7282.2|7283|7280.2|123
1624898280000|2021-06-28 16:38:00|7284.2|7281.4|7287|7284.2|7288|7285.2|7284.2|7281.4|146
1624898290000|2021-06-28 16:38:10|7286.7|7283.9|7286.5|7283.7|7287.7|7284.9|7286|7283.2|58
1624898300000|2021-06-28 16:38:20|7287|7284.2|7284|7281.2|7287|7284.2|7284|7281.2|62
1624898310000|2021-06-28 16:38:30|7284.4|7281.6|7284.5|7281.7|7285|7282.2|7284|7281.2|51
1624898320000|2021-06-28 16:38:40|7284.9|7282.1|7284.2|7281.4|7285|7282.2|7283.2|7280.4|31
1624898330000|2021-06-28 16:38:50|7284|7281.2|7286|7283.2|7286.2|7283.4|7284|7281.2|28
1624898340000|2021-06-28 16:39:00|7285.7|7282.9|7285.2|7282.4|7286.2|7283.4|7285|7282.2|34
1624898350000|2021-06-28 16:39:10|7285|7282.2|7285.2|7282.4|7285.2|7282.4|7285|7282.2|18
1624898360000|2021-06-28 16:39:20|7285|7282.2|7284|7281.2|7285|7282.2|7283.7|7280.9|17
1624898370000|2021-06-28 16:39:30|7284.2|7281.4|7282|7279.2|7284.3|7281.5|7282|7279.2|36
1624898380000|2021-06-28 16:39:40|7281.3|7278.5|7280.2|7277.4|7282.2|7279.4|7280.2|7277.4|92
1624898390000|2021-06-28 16:39:50|7280|7277.2|7276.2|7273.4|7280|7277.2|7275.2|7272.4|146
1624898400000|2021-06-28 16:40:00|7276.3|7273.5|7275.2|7272.4|7277|7274.2|7274|7271.2|104
1624898410000|2021-06-28 16:40:10|7275.3|7272.5|7274.1|7271.3|7277.1|7274.3|7274.1|7271.3|100
1624898420000|2021-06-28 16:40:20|7274.5|7271.7|7275|7272.2|7275.1|7272.3|7274.1|7271.3|60
1624898430000|2021-06-28 16:40:30|7274.3|7271.5|7275|7272.2|7275|7272.2|7274.1|7271.3|19
1624898440000|2021-06-28 16:40:40|7274.1|7271.3|7274|7271.2|7275|7272.2|7274|7271.2|46
1624898450000|2021-06-28 16:40:50|7273.3|7270.5|7275|7272.2|7275.5|7272.7|7273|7270.2|191
1624898460000|2021-06-28 16:41:00|7275.1|7272.3|7276|7273.2|7277|7274.2|7275.1|7272.3|29
1624898470000|2021-06-28 16:41:10|7277|7274.2|7278|7275.2|7279|7276.2|7276|7273.2|99
1624898480000|2021-06-28 16:41:20|7278.1|7275.3|7279.1|7276.3|7280|7277.2|7278|7275.2|34
1624898490000|2021-06-28 16:41:30|7279|7276.2|7280|7277.2|7280.7|7277.9|7279|7276.2|36
1624898500000|2021-06-28 16:41:40|7280.1|7277.3|7278.1|7275.3|7281|7278.2|7278|7275.2|104
1624898510000|2021-06-28 16:41:50|7278.5|7275.7|7280|7277.2|7280|7277.2|7278.1|7275.3|6
1624898520000|2021-06-28 16:42:00|7281|7278.2|7280|7277.2|7281.1|7278.3|7279|7276.2|42
1624898530000|2021-06-28 16:42:10|7280.1|7277.3|7280|7277.2|7280.1|7277.3|7279.1|7276.3|29
1624898540000|2021-06-28 16:42:20|7279.6|7276.8|7278|7275.2|7279.7|7276.9|7277.3|7274.5|54
1624898550000|2021-06-28 16:42:30|7280|7277.2|7282.5|7279.7|7282.5|7279.7|7280|7277.2|239
1624898560000|2021-06-28 16:42:40|7283|7280.2|7281|7278.2|7283|7280.2|7281|7278.2|53
1624898570000|2021-06-28 16:42:50|7281.1|7278.3|7282|7279.2|7282|7279.2|7281.1|7278.3|15
1624898580000|2021-06-28 16:43:00|7282.4|7279.6|7282|7279.2|7283|7280.2|7281.6|7278.8|72
1624898590000|2021-06-28 16:43:10|7282.5|7279.7|7281.5|7278.7|7283|7280.2|7281.1|7278.3|32
1624898600000|2021-06-28 16:43:20|7281.1|7278.3|7282|7279.2|7282|7279.2|7281.1|7278.3|7
1624898610000|2021-06-28 16:43:30|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282|7279.2|18
1624898620000|2021-06-28 16:43:40|7283|7280.2|7282|7279.2|7285|7282.2|7281.3|7278.5|75
1624898630000|2021-06-28 16:43:50|7282.1|7279.3|7282.6|7279.8|7284|7281.2|7282|7279.2|30
1624898640000|2021-06-28 16:44:00|7283|7280.2|7281.1|7278.3|7283|7280.2|7281.1|7278.3|43
1624898650000|2021-06-28 16:44:10|7281.3|7278.5|7281|7278.2|7282.1|7279.3|7281|7278.2|23
1624898660000|2021-06-28 16:44:20|||||||||2
1624898670000|2021-06-28 16:44:30|7282|7279.2|7282|7279.2|7282|7279.2|7282|7279.2|68
1624898680000|2021-06-28 16:44:40|||||||||3
1624898690000|2021-06-28 16:44:50|7281.6|7278.8|7281|7278.2|7281.6|7278.8|7281|7278.2|25
1624898700000|2021-06-28 16:45:00|7282|7279.2|7281.5|7278.7|7282|7279.2|7281.1|7278.3|32
1624898710000|2021-06-28 16:45:10|7281.9|7279.1|7281|7278.2|7282|7279.2|7281|7278.2|14
1624898720000|2021-06-28 16:45:20|7281.1|7278.3|7279|7276.2|7281.1|7278.3|7278.3|7275.5|77
1624898730000|2021-06-28 16:45:30|7278.1|7275.3|7279|7276.2|7279|7276.2|7278.1|7275.3|16
1624898740000|2021-06-28 16:45:40|7279.7|7276.9|7280|7277.2|7280|7277.2|7279|7276.2|41
1624898750000|2021-06-28 16:45:50|7281.1|7278.3|7281.5|7278.7|7282|7279.2|7281.1|7278.3|27
1624898760000|2021-06-28 16:46:00|7282|7279.2|7282.1|7279.3|7283|7280.2|7282|7279.2|32
1624898770000|2021-06-28 16:46:10|7283|7280.2|7282|7279.2|7283.1|7280.3|7282|7279.2|16
1624898780000|2021-06-28 16:46:20|7282.1|7279.3|7283|7280.2|7283.1|7280.3|7282|7279.2|20
1624898790000|2021-06-28 16:46:30|7283.1|7280.3|7285|7282.2|7285.1|7282.3|7283.1|7280.3|60
1624898800000|2021-06-28 16:46:40|7285.1|7282.3|7287|7284.2|7288|7285.2|7285|7282.2|108
1624898810000|2021-06-28 16:46:50|7286.1|7283.3|7286.1|7283.3|7287.1|7284.3|7286|7283.2|84
1624898820000|2021-06-28 16:47:00|7286.9|7284.1|7287|7284.2|7288|7285.2|7286.9|7284.1|72
1624898830000|2021-06-28 16:47:10|7287.1|7284.3|7287|7284.2|7287.1|7284.3|7287|7284.2|46
1624898840000|2021-06-28 16:47:20|7287.1|7284.3|7287|7284.2|7287.1|7284.3|7287|7284.2|11
1624898850000|2021-06-28 16:47:30|7287.4|7284.6|7287|7284.2|7288|7285.2|7287|7284.2|34
1624898860000|2021-06-28 16:47:40|7287.1|7284.3|7289|7286.2|7289|7286.2|7287.1|7284.3|31
1624898870000|2021-06-28 16:47:50|7289.7|7286.9|7288|7285.2|7290|7287.2|7287|7284.2|225
1624898880000|2021-06-28 16:48:00|7287.3|7284.5|7285|7282.2|7287.3|7284.5|7285|7282.2|110
1624898890000|2021-06-28 16:48:10|7285.6|7282.8|7285|7282.2|7287|7284.2|7285|7282.2|47
1624898900000|2021-06-28 16:48:20|7286|7283.2|7284|7281.2|7286|7283.2|7284|7281.2|23
1624898910000|2021-06-28 16:48:30|7285|7282.2|7285|7282.2|7285|7282.2|7285|7282.2|9
1624898920000|2021-06-28 16:48:40|7285.7|7282.9|7286|7283.2|7287|7284.2|7285.7|7282.9|60
1624898930000|2021-06-28 16:48:50|7285.6|7282.8|7285|7282.2|7285.6|7282.8|7285|7282.2|7
1624898940000|2021-06-28 16:49:00|7286|7283.2|7285|7282.2|7286|7283.2|7285|7282.2|16
1624898950000|2021-06-28 16:49:10|7285.1|7282.3|7284.5|7281.7|7285.1|7282.3|7284|7281.2|20
1624898960000|2021-06-28 16:49:20|7284.9|7282.1|7285|7282.2|7285|7282.2|7284.9|7282.1|10
1624898970000|2021-06-28 16:49:30|7285.7|7282.9|7285|7282.2|7286|7283.2|7285|7282.2|9
1624898980000|2021-06-28 16:49:40|7286|7283.2|7286|7283.2|7286|7283.2|7286|7283.2|16
1624898990000|2021-06-28 16:49:50|7286.7|7283.9|7286|7283.2|7286.9|7284.1|7285|7282.2|71
1624899000000|2021-06-28 16:50:00|7285.1|7282.3|7283.1|7280.3|7285.1|7282.3|7283|7280.2|30
1624899010000|2021-06-28 16:50:10|7283|7280.2|7284|7281.2|7284|7281.2|7283|7280.2|16
1624899020000|2021-06-28 16:50:20|7283.1|7280.3|7282|7279.2|7283.1|7280.3|7281|7278.2|48
1624899030000|2021-06-28 16:50:30|7281.1|7278.3|7279.5|7276.7|7281.1|7278.3|7279|7276.2|61
1624899040000|2021-06-28 16:50:40|7279.6|7276.8|7278|7275.2|7280|7277.2|7278|7275.2|25
1624899050000|2021-06-28 16:50:50|7278.1|7275.3|7278.1|7275.3|7279|7276.2|7278.1|7275.3|35
1624899060000|2021-06-28 16:51:00|7278|7275.2|7278|7275.2|7278.1|7275.3|7278|7275.2|21
1624899070000|2021-06-28 16:51:10|||||||||7
1624899080000|2021-06-28 16:51:20|7277|7274.2|7277|7274.2|7277.1|7274.3|7277|7274.2|81
1624899090000|2021-06-28 16:51:30|7277.1|7274.3|7277|7274.2|7278|7275.2|7277|7274.2|40
1624899100000|2021-06-28 16:51:40|7276.3|7273.5|7276.1|7273.3|7276.3|7273.5|7276.1|7273.3|14
1624899110000|2021-06-28 16:51:50|7276|7273.2|7275.1|7272.3|7276.1|7273.3|7274.6|7271.8|38
1624899120000|2021-06-28 16:52:00|7275|7272.2|7275|7272.2|7275.1|7272.3|7275|7272.2|6
1624899130000|2021-06-28 16:52:10|7275.1|7272.3|7276.1|7273.3|7276.1|7273.3|7275.1|7272.3|42
1624899140000|2021-06-28 16:52:20|7276|7273.2|7275|7272.2|7276|7273.2|7275|7272.2|26
1624899150000|2021-06-28 16:52:30|7275.1|7272.3|7275|7272.2|7275.1|7272.3|7275|7272.2|4
1624899160000|2021-06-28 16:52:40|7275.1|7272.3|7276|7273.2|7276|7273.2|7275.1|7272.3|18
1624899170000|2021-06-28 16:52:50|7277|7274.2|7276.1|7273.3|7277|7274.2|7276.1|7273.3|63
1624899180000|2021-06-28 16:53:00|7276|7273.2|7275|7272.2|7276|7273.2|7275|7272.2|54
1624899190000|2021-06-28 16:53:10|7275.7|7272.9|7276|7273.2|7276|7273.2|7275.7|7272.9|20
1624899200000|2021-06-28 16:53:20|7277|7274.2|7280|7277.2|7280|7277.2|7276.1|7273.3|235
1624899210000|2021-06-28 16:53:30|7280.1|7277.3|7280|7277.2|7281|7278.2|7280|7277.2|54
1624899220000|2021-06-28 16:53:40|7280.3|7277.5|7281|7278.2|7281|7278.2|7280.3|7277.5|17
1624899230000|2021-06-28 16:53:50|7281.1|7278.3|7281.1|7278.3|7282|7279.2|7281|7278.2|43
1624899240000|2021-06-28 16:54:00|7281|7278.2|7280|7277.2|7282|7279.2|7279|7276.2|52
1624899250000|2021-06-28 16:54:10|7281|7278.2|7281|7278.2|7281|7278.2|7281|7278.2|3
1624899260000|2021-06-28 16:54:20|7280.6|7277.8|7277|7274.2|7280.6|7277.8|7277|7274.2|69
1624899270000|2021-06-28 16:54:30|7276.3|7273.5|7277|7274.2|7277.1|7274.3|7276.1|7273.3|24
1624899280000|2021-06-28 16:54:40|7276.3|7273.5|7277|7274.2|7277|7274.2|7276.1|7273.3|27
1624899290000|2021-06-28 16:54:50|7276.3|7273.5|7277|7274.2|7277|7274.2|7276.3|7273.5|23
1624899300000|2021-06-28 16:55:00|7276.1|7273.3|7276.1|7273.3|7276.5|7273.7|7276|7273.2|30
1624899310000|2021-06-28 16:55:10|7276.8|7274|7275.1|7272.3|7277.1|7274.3|7275.1|7272.3|74
1624899320000|2021-06-28 16:55:20|7275|7272.2|7276|7273.2|7277|7274.2|7275|7272.2|164
1624899330000|2021-06-28 16:55:30|7275.8|7273|7276|7273.2|7277|7274.2|7275|7272.2|124
1624899340000|2021-06-28 16:55:40|7276.1|7273.3|7276.1|7273.3|7277|7274.2|7276.1|7273.3|19
1624899350000|2021-06-28 16:55:50|7277|7274.2|7276.1|7273.3|7277|7274.2|7276.1|7273.3|17
1624899360000|2021-06-28 16:56:00|7276.5|7273.7|7279|7276.2|7279.1|7276.3|7276.5|7273.7|85
1624899370000|2021-06-28 16:56:10|7278.6|7275.8|7278|7275.2|7279.1|7276.3|7278|7275.2|35
1624899380000|2021-06-28 16:56:20|7277.6|7274.8|7277|7274.2|7277.6|7274.8|7277|7274.2|10
1624899390000|2021-06-28 16:56:30|7276.6|7273.8|7277|7274.2|7277|7274.2|7276|7273.2|59
1624899400000|2021-06-28 16:56:40|||||||||17
1624899410000|2021-06-28 16:56:50|7276.6|7273.8|7276.1|7273.3|7277|7274.2|7276.1|7273.3|41
1624899420000|2021-06-28 16:57:00|7277|7274.2|7277|7274.2|7277.3|7274.5|7276.1|7273.3|55
1624899430000|2021-06-28 16:57:10|7277.1|7274.3|7276.1|7273.3|7277.1|7274.3|7276|7273.2|42
1624899440000|2021-06-28 16:57:20|7276|7273.2|7276.1|7273.3|7276.3|7273.5|7276|7273.2|17
1624899450000|2021-06-28 16:57:30|7276.8|7274|7277|7274.2|7277|7274.2|7276.8|7274|47
1624899460000|2021-06-28 16:57:40|7277.1|7274.3|7277.1|7274.3|7278|7275.2|7277.1|7274.3|34
1624899470000|2021-06-28 16:57:50|||||||||3
1624899480000|2021-06-28 16:58:00|7277|7274.2|7276.1|7273.3|7277|7274.2|7276|7273.2|55
1624899490000|2021-06-28 16:58:10|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|30
1624899500000|2021-06-28 16:58:20|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|7276|7273.2|2
1624899510000|2021-06-28 16:58:30|7276.3|7273.5|7277|7274.2|7277|7274.2|7276.3|7273.5|5
1624899520000|2021-06-28 16:58:40|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|7276|7273.2|10
1624899530000|2021-06-28 16:58:50|||||||||2
1624899540000|2021-06-28 16:59:00|7276.8|7274|7276|7273.2|7277|7274.2|7276|7273.2|24
1624899550000|2021-06-28 16:59:10|7275.1|7272.3|7275.1|7272.3|7276|7273.2|7275.1|7272.3|25
1624899560000|2021-06-28 16:59:20|7275|7272.2|7274.1|7271.3|7275|7272.2|7274.1|7271.3|59
1624899570000|2021-06-28 16:59:30|7274|7271.2|7274.1|7271.3|7274.6|7271.8|7273.6|7270.8|34
1624899580000|2021-06-28 16:59:40|7274|7271.2|7274.1|7271.3|7275.1|7272.3|7273.6|7270.8|32
1624899590000|2021-06-28 16:59:50|7274|7271.2|7275|7272.2|7275|7272.2|7273.3|7270.5|60
1624899600000|2021-06-28 17:00:00|7274.3|7271.5|7273|7270.2|7274.3|7271.5|7271|7268.2|193
1624899610000|2021-06-28 17:00:10|7273.1|7270.3|7273|7270.2|7273.1|7270.3|7273|7270.2|6
1624899620000|2021-06-28 17:00:20|7272.6|7269.8|7272|7269.2|7272.6|7269.8|7272|7269.2|20
1624899630000|2021-06-28 17:00:30|7271.3|7268.5|7270|7267.2|7271.3|7268.5|7270|7267.2|35
1624899640000|2021-06-28 17:00:40|7269.6|7266.8|7270|7267.2|7270.1|7267.3|7269.1|7266.3|28
1624899650000|2021-06-28 17:00:50|7270.1|7267.3|7269.1|7266.3|7270.1|7267.3|7269.1|7266.3|29
1624899660000|2021-06-28 17:01:00|7269.8|7267|7272.1|7269.3|7272.3|7269.5|7269|7266.2|129
1624899670000|2021-06-28 17:01:10|7272|7269.2|7272.1|7269.3|7272.1|7269.3|7271.3|7268.5|7
1624899680000|2021-06-28 17:01:20|7272|7269.2|7272.1|7269.3|7273|7270.2|7272|7269.2|24
1624899690000|2021-06-28 17:01:30|7272|7269.2|7272|7269.2|7272.1|7269.3|7271.1|7268.3|19
1624899700000|2021-06-28 17:01:40|7271.3|7268.5|7271.3|7268.5|7272.1|7269.3|7271|7268.2|34
1624899710000|2021-06-28 17:01:50|7272|7269.2|7267.1|7264.3|7272|7269.2|7266.2|7263.4|98
1624899720000|2021-06-28 17:02:00|7267.2|7264.4|7263.4|7260.6|7268|7265.2|7263.2|7260.4|183
1624899730000|2021-06-28 17:02:10|7263.2|7260.4|7263.2|7260.4|7264.1|7261.3|7262|7259.2|142
1624899740000|2021-06-28 17:02:20|7263.1|7260.3|7263.1|7260.3|7265|7262.2|7263.1|7260.3|111
1624899750000|2021-06-28 17:02:30|7263.2|7260.4|7263.1|7260.3|7263.2|7260.4|7263.1|7260.3|41
1624899760000|2021-06-28 17:02:40|7263.2|7260.4|7263.1|7260.3|7263.2|7260.4|7262.2|7259.4|28
1624899770000|2021-06-28 17:02:50|7263.2|7260.4|7256.8|7254|7263.2|7260.4|7255.7|7252.9|897
1624899780000|2021-06-28 17:03:00|7256.5|7253.7|7252.8|7250|7256.5|7253.7|7251.8|7249|350
1624899790000|2021-06-28 17:03:10|7251.8|7249|7253.7|7250.9|7253.8|7251|7251.8|7249|239
1624899800000|2021-06-28 17:03:20|7253.8|7251|7252.8|7250|7254.8|7252|7251.8|7249|513
1624899810000|2021-06-28 17:03:30|7253.5|7250.7|7255.2|7252.4|7255.2|7252.4|7253.5|7250.7|49
1624899820000|2021-06-28 17:03:40|7255.7|7252.9|7256.8|7254|7257.7|7254.9|7254.8|7252|111
1624899830000|2021-06-28 17:03:50|7256.7|7253.9|7254.8|7252|7257.4|7254.6|7254.5|7251.7|103
1624899840000|2021-06-28 17:04:00|7254.7|7251.9|7253.8|7251|7255.5|7252.7|7253.7|7250.9|163
1624899850000|2021-06-28 17:04:10|7253.7|7250.9|7253.7|7250.9|7254.3|7251.5|7251.9|7249.1|83
1624899860000|2021-06-28 17:04:20|7252.9|7250.1|7254.7|7251.9|7254.7|7251.9|7252.7|7249.9|81
1624899870000|2021-06-28 17:04:30|7254.8|7252|7255.7|7252.9|7255.8|7253|7254.7|7251.9|65
1624899880000|2021-06-28 17:04:40|7254.9|7252.1|7256.7|7253.9|7257.2|7254.4|7254.7|7251.9|50
1624899890000|2021-06-28 17:04:50|7256.5|7253.7|7256.7|7253.9|7256.8|7254|7255.8|7253|32
1624899900000|2021-06-28 17:05:00|7255.8|7253|7258.8|7256|7258.8|7256|7255.8|7253|126
1624899910000|2021-06-28 17:05:10|7258.7|7255.9|7256.8|7254|7258.7|7255.9|7256.8|7254|75
1624899920000|2021-06-28 17:05:20|7256.7|7253.9|7254.8|7252|7256.7|7253.9|7254.7|7251.9|109
1624899930000|2021-06-28 17:05:30|7255.5|7252.7|7255.7|7252.9|7256.2|7253.4|7254.8|7252|88
1624899940000|2021-06-28 17:05:40|7255.8|7253|7255.7|7252.9|7256.5|7253.7|7255.2|7252.4|9
1624899950000|2021-06-28 17:05:50|7255.5|7252.7|7255.7|7252.9|7255.7|7252.9|7255.5|7252.7|2
1624899960000|2021-06-28 17:06:00|7255.2|7252.4|7252.7|7249.9|7255.2|7252.4|7252.7|7249.9|113
1624899970000|2021-06-28 17:06:10|7252.8|7250|7252.8|7250|7253.5|7250.7|7252.7|7249.9|16
1624899980000|2021-06-28 17:06:20|7252.7|7249.9|7252.8|7250|7254.5|7251.7|7252.5|7249.7|100
1624899990000|2021-06-28 17:06:30|7252.7|7249.9|7252.8|7250|7253.7|7250.9|7252.7|7249.9|37
1624900000000|2021-06-28 17:06:40|7252.7|7249.9|7253.7|7250.9|7254.5|7251.7|7252.5|7249.7|88
1624900010000|2021-06-28 17:06:50|7253.8|7251|7253.7|7250.9|7253.8|7251|7252.8|7250|37
1624900020000|2021-06-28 17:07:00|7253.8|7251|7253.8|7251|7253.8|7251|7253.5|7250.7|58
1624900030000|2021-06-28 17:07:10|7254.5|7251.7|7253.7|7250.9|7254.5|7251.7|7253.7|7250.9|24
1624900040000|2021-06-28 17:07:20|7253.5|7250.7|7252.7|7249.9|7253.8|7251|7252.7|7249.9|45
1624900050000|2021-06-28 17:07:30|7252.5|7249.7|7252.5|7249.7|7252.8|7250|7251.8|7249|38
1624900060000|2021-06-28 17:07:40|7252.7|7249.9|7251.7|7248.9|7252.8|7250|7250.8|7248|155
1624900070000|2021-06-28 17:07:50|7251.8|7249|7253.7|7250.9|7253.8|7251|7251.8|7249|42
1624900080000|2021-06-28 17:08:00|7254|7251.2|7255.2|7252.4|7255.7|7252.9|7254|7251.2|60
1624900090000|2021-06-28 17:08:10|7254.8|7252|7255.7|7252.9|7256.5|7253.7|7253.8|7251|77
1624900100000|2021-06-28 17:08:20|7255.5|7252.7|7256.7|7253.9|7257.5|7254.7|7255.5|7252.7|46
1624900110000|2021-06-28 17:08:30|7256.8|7254|7256.7|7253.9|7257.7|7254.9|7256.7|7253.9|24
1624900120000|2021-06-28 17:08:40|7257.4|7254.6|7256.7|7253.9|7257.5|7254.7|7255.2|7252.4|80
1624900130000|2021-06-28 17:08:50|7257.2|7254.4|7257.7|7254.9|7257.7|7254.9|7256.7|7253.9|24
1624900140000|2021-06-28 17:09:00|7258|7255.2|7261.5|7258.7|7261.5|7258.7|7257.7|7254.9|243
1624900150000|2021-06-28 17:09:10|7261.7|7258.9|7262.4|7259.6|7263.5|7260.7|7261.2|7258.4|263
1624900160000|2021-06-28 17:09:20|7262.2|7259.4|7261.4|7258.6|7262.2|7259.4|7261.4|7258.6|50
1624900170000|2021-06-28 17:09:30|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|7261.4|7258.6|33
1624900180000|2021-06-28 17:09:40|7261.4|7258.6|7260.5|7257.7|7261.4|7258.6|7259.4|7256.6|21
1624900190000|2021-06-28 17:09:50|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|2
1624900200000|2021-06-28 17:10:00|7260.2|7257.4|7260.4|7257.6|7260.5|7257.7|7259.5|7256.7|26
1624900210000|2021-06-28 17:10:10|7260.2|7257.4|7260.4|7257.6|7260.4|7257.6|7259.5|7256.7|17
1624900220000|2021-06-28 17:10:20|7260.2|7257.4|7259.2|7256.4|7260.4|7257.6|7259.2|7256.4|96
1624900230000|2021-06-28 17:10:30|7259.4|7256.6|7258.5|7255.7|7259.4|7256.6|7257.4|7254.6|205
1624900240000|2021-06-28 17:10:40|7258.4|7255.6|7259.5|7256.7|7259.5|7256.7|7258.4|7255.6|22
1624900250000|2021-06-28 17:10:50|7260.4|7257.6|7260.5|7257.7|7260.5|7257.7|7259.5|7256.7|27
1624900260000|2021-06-28 17:11:00|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7259.5|7256.7|20
1624900270000|2021-06-28 17:11:10|7260.2|7257.4|7259.5|7256.7|7260.4|7257.6|7259.5|7256.7|10
1624900280000|2021-06-28 17:11:20|7259.4|7256.6|7257.5|7254.7|7259.4|7256.6|7257.5|7254.7|46
1624900290000|2021-06-28 17:11:30|7256.5|7253.7|7256.4|7253.6|7256.5|7253.7|7255.5|7252.7|39
1624900300000|2021-06-28 17:11:40|7255.5|7252.7|7255.4|7252.6|7255.5|7252.7|7255.2|7252.4|173
1624900310000|2021-06-28 17:11:50|7255.5|7252.7|7253.5|7250.7|7255.5|7252.7|7252.5|7249.7|350
1624900320000|2021-06-28 17:12:00|7252.8|7250|7251.5|7248.7|7252.8|7250|7250.5|7247.7|76
1624900330000|2021-06-28 17:12:10|7251.6|7248.8|7252.5|7249.7|7253.5|7250.7|7251.6|7248.8|50
1624900340000|2021-06-28 17:12:20|7251.8|7249|7251.5|7248.7|7251.8|7249|7251.5|7248.7|15
1624900350000|2021-06-28 17:12:30|7250.6|7247.8|7250.5|7247.7|7251.5|7248.7|7249.6|7246.8|210
1624900360000|2021-06-28 17:12:40|7251.5|7248.7|7251.6|7248.8|7252.5|7249.7|7251.5|7248.7|47
1624900370000|2021-06-28 17:12:50|7251.5|7248.7|7251.5|7248.7|7251.6|7248.8|7251.5|7248.7|22
1624900380000|2021-06-28 17:13:00|7251.6|7248.8|7252.1|7249.3|7252.5|7249.7|7251.6|7248.8|22
1624900390000|2021-06-28 17:13:10|7251.6|7248.8|7251.6|7248.8|7252.5|7249.7|7251.5|7248.7|29
1624900400000|2021-06-28 17:13:20|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7
1624900410000|2021-06-28 17:13:30|7251.6|7248.8|7252.5|7249.7|7252.5|7249.7|7251.6|7248.8|23
1624900420000|2021-06-28 17:13:40|7252.6|7249.8|7254.5|7251.7|7254.5|7251.7|7252.5|7249.7|161
1624900430000|2021-06-28 17:13:50|7254.4|7251.6|7253.5|7250.7|7254.5|7251.7|7252.5|7249.7|41
1624900440000|2021-06-28 17:14:00|7253.1|7250.3|7256.5|7253.7|7256.5|7253.7|7253|7250.2|244
1624900450000|2021-06-28 17:14:10|7256.4|7253.6|7259.4|7256.6|7259.4|7256.6|7256.4|7253.6|132
1624900460000|2021-06-28 17:14:20|7259|7256.2|7258.4|7255.6|7259.4|7256.6|7258.4|7255.6|34
1624900470000|2021-06-28 17:14:30|||||||||6
1624900480000|2021-06-28 17:14:40|7257.5|7254.7|7257.4|7254.6|7257.5|7254.7|7257.4|7254.6|106
1624900490000|2021-06-28 17:14:50|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.4|7253.6|10
1624900500000|2021-06-28 17:15:00|7256.4|7253.6|7252.5|7249.7|7256.4|7253.6|7252.5|7249.7|56
1624900510000|2021-06-28 17:15:10|7253.2|7250.4|7252.5|7249.7|7253.5|7250.7|7252.5|7249.7|14
1624900520000|2021-06-28 17:15:20|7252.4|7249.6|7255.4|7252.6|7255.4|7252.6|7251.6|7248.8|159
1624900530000|2021-06-28 17:15:30|7255.2|7252.4|7255.2|7252.4|7255.4|7252.6|7255.2|7252.4|16
1624900540000|2021-06-28 17:15:40|7254.5|7251.7|7257.4|7254.6|7257.4|7254.6|7254.5|7251.7|76
1624900550000|2021-06-28 17:15:50|7257.2|7254.4|7258.2|7255.4|7258.2|7255.4|7256.5|7253.7|20
1624900560000|2021-06-28 17:16:00|7257.5|7254.7|7255.4|7252.6|7257.5|7254.7|7255.4|7252.6|30
1624900570000|2021-06-28 17:16:10|7255|7252.2|7256.2|7253.4|7256.5|7253.7|7254.4|7251.6|85
1624900580000|2021-06-28 17:16:20|7256.4|7253.6|7255.5|7252.7|7256.5|7253.7|7255.5|7252.7|40
1624900590000|2021-06-28 17:16:30|7256.2|7253.4|7255.5|7252.7|7256.4|7253.6|7255.5|7252.7|43
1624900600000|2021-06-28 17:16:40|7256.2|7253.4|7256.4|7253.6|7256.4|7253.6|7256.2|7253.4|8
1624900610000|2021-06-28 17:16:50|7256.2|7253.4|7255.5|7252.7|7256.4|7253.6|7255.4|7252.6|33
1624900620000|2021-06-28 17:17:00|7256.2|7253.4|7257.2|7254.4|7257.4|7254.6|7255.5|7252.7|31
1624900630000|2021-06-28 17:17:10|7256.5|7253.7|7256.5|7253.7|7257.2|7254.4|7256.4|7253.6|12
1624900640000|2021-06-28 17:17:20|7256.4|7253.6|7255.5|7252.7|7256.4|7253.6|7255.5|7252.7|28
1624900650000|2021-06-28 17:17:30|7255.4|7252.6|7255.4|7252.6|7256.4|7253.6|7255.4|7252.6|22
1624900660000|2021-06-28 17:17:40|7254.5|7251.7|7255.2|7252.4|7255.2|7252.4|7254.4|7251.6|31
1624900670000|2021-06-28 17:17:50|7255.4|7252.6|7254.5|7251.7|7255.4|7252.6|7254.5|7251.7|19
1624900680000|2021-06-28 17:18:00|7254.9|7252.1|7254.4|7251.6|7255.2|7252.4|7254.4|7251.6|9
1624900690000|2021-06-28 17:18:10|7254.2|7251.4|7254.4|7251.6|7254.4|7251.6|7253.9|7251.1|18
1624900700000|2021-06-28 17:18:20|7254.2|7251.4|7254.4|7251.6|7255.4|7252.6|7254.2|7251.4|63
1624900710000|2021-06-28 17:18:30|7254.2|7251.4|7253.4|7250.6|7254.2|7251.4|7253.4|7250.6|13
1624900720000|2021-06-28 17:18:40|7253.2|7250.4|7260.4|7257.6|7260.9|7258.1|7252.5|7249.7|387
1624900730000|2021-06-28 17:18:50|7260.2|7257.4|7257.5|7254.7|7260.4|7257.6|7257.4|7254.6|187
1624900740000|2021-06-28 17:19:00|7258.2|7255.4|7259.4|7256.6|7260.5|7257.7|7258.2|7255.4|66
1624900750000|2021-06-28 17:19:10|7258.6|7255.8|7257|7254.2|7260.4|7257.6|7257|7254.2|246
1624900760000|2021-06-28 17:19:20|7257.4|7254.6|7258.4|7255.6|7258.4|7255.6|7256.4|7253.6|156
1624900770000|2021-06-28 17:19:30|7258.5|7255.7|7258.2|7255.4|7258.5|7255.7|7258.2|7255.4|2
1624900780000|2021-06-28 17:19:40|7258.4|7255.6|7257.4|7254.6|7258.4|7255.6|7257.4|7254.6|14
1624900790000|2021-06-28 17:19:50|7257.2|7254.4|7257.4|7254.6|7257.4|7254.6|7257.2|7254.4|13
1624900800000|2021-06-28 17:20:00|7257.2|7254.4|7256.4|7253.6|7257.2|7254.4|7255.4|7252.6|117
1624900810000|2021-06-28 17:20:10|7256.2|7253.4|7256.4|7253.6|7256.4|7253.6|7256.2|7253.4|42
1624900820000|2021-06-28 17:20:20|7255.5|7252.7|7255.4|7252.6|7255.5|7252.7|7255.2|7252.4|14
1624900830000|2021-06-28 17:20:30|7255.2|7252.4|7255.4|7252.6|7255.4|7252.6|7254.5|7251.7|21
1624900840000|2021-06-28 17:20:40|7255.2|7252.4|7256.4|7253.6|7256.4|7253.6|7255.2|7252.4|102
1624900850000|2021-06-28 17:20:50|7257.2|7254.4|7255.5|7252.7|7257.4|7254.6|7255.5|7252.7|13
1624900860000|2021-06-28 17:21:00|7255.4|7252.6|7257.5|7254.7|7258.9|7256.1|7255.4|7252.6|45
1624900870000|2021-06-28 17:21:10|7257.4|7254.6|7257.5|7254.7|7257.5|7254.7|7257.2|7254.4|4
1624900880000|2021-06-28 17:21:20|7257.4|7254.6|7257.5|7254.7|7257.5|7254.7|7257.4|7254.6|26
1624900890000|2021-06-28 17:21:30|7257.4|7254.6|7257.4|7254.6|7258.2|7255.4|7257.4|7254.6|32
1624900900000|2021-06-28 17:21:40|7256.9|7254.1|7256.5|7253.7|7257.2|7254.4|7256.5|7253.7|16
1624900910000|2021-06-28 17:21:50|7256.9|7254.1|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|13
1624900920000|2021-06-28 17:22:00|7255.5|7252.7|7253.5|7250.7|7256.4|7253.6|7253.5|7250.7|77
1624900930000|2021-06-28 17:22:10|7253.4|7250.6|7253.4|7250.6|7253.5|7250.7|7253.4|7250.6|31
1624900940000|2021-06-28 17:22:20|7253.2|7250.4|7253.4|7250.6|7253.5|7250.7|7252.9|7250.1|37
1624900950000|2021-06-28 17:22:30|7253.5|7250.7|7254.4|7251.6|7254.5|7251.7|7253.4|7250.6|28
1624900960000|2021-06-28 17:22:40|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|17
1624900970000|2021-06-28 17:22:50|7254.4|7251.6|7254.4|7251.6|7254.5|7251.7|7254.4|7251.6|4
1624900980000|2021-06-28 17:23:00|7254|7251.2|7252.5|7249.7|7254.5|7251.7|7252.5|7249.7|78
1624900990000|2021-06-28 17:23:10|7252.9|7250.1|7252.5|7249.7|7253.4|7250.6|7252.5|7249.7|20
1624901000000|2021-06-28 17:23:20|7252.4|7249.6|7252.5|7249.7|7252.5|7249.7|7252.4|7249.6|6
1624901010000|2021-06-28 17:23:30|7252.4|7249.6|7250.2|7247.4|7252.4|7249.6|7246.8|7244|370
1624901020000|2021-06-28 17:23:40|7250.4|7247.6|7251.5|7248.7|7251.5|7248.7|7250.4|7247.6|25
1624901030000|2021-06-28 17:23:50|7251.3|7248.5|7250.5|7247.7|7251.3|7248.5|7250.5|7247.7|16
1624901040000|2021-06-28 17:24:00|7250.3|7247.5|7250.5|7247.7|7251.2|7248.4|7250.2|7247.4|43
1624901050000|2021-06-28 17:24:10|7251.2|7248.4|7252.3|7249.5|7252.3|7249.5|7251.2|7248.4|52
1624901060000|2021-06-28 17:24:20|7251.5|7248.7|7253.3|7250.5|7253.3|7250.5|7251.5|7248.7|59
1624901070000|2021-06-28 17:24:30|7252.8|7250|7254.5|7251.7|7255.3|7252.5|7251.3|7248.5|97
1624901080000|2021-06-28 17:24:40|7255.3|7252.5|7254|7251.2|7255.5|7252.7|7253.3|7250.5|43
1624901090000|2021-06-28 17:24:50|7253.8|7251|7253.5|7250.7|7254.5|7251.7|7253.5|7250.7|29
1624901100000|2021-06-28 17:25:00|7254.3|7251.5|7256.3|7253.5|7256.5|7253.7|7253.5|7250.7|30
1624901110000|2021-06-28 17:25:10|7255.8|7253|7255.5|7252.7|7257.3|7254.5|7255.3|7252.5|62
1624901120000|2021-06-28 17:25:20|7255.3|7252.5|7254.3|7251.5|7255.3|7252.5|7254.3|7251.5|37
1624901130000|2021-06-28 17:25:30|7254|7251.2|7254.3|7251.5|7254.3|7251.5|7253.3|7250.5|24
1624901140000|2021-06-28 17:25:40|7254.2|7251.4|7252.5|7249.7|7254.2|7251.4|7252.5|7249.7|23
1624901150000|2021-06-28 17:25:50|7252.3|7249.5|7251.5|7248.7|7252.5|7249.7|7251.5|7248.7|12
1624901160000|2021-06-28 17:26:00|7251.3|7248.5|7252.3|7249.5|7252.3|7249.5|7251.3|7248.5|18
1624901170000|2021-06-28 17:26:10|7252|7249.2|7251.3|7248.5|7252|7249.2|7250.5|7247.7|25
1624901180000|2021-06-28 17:26:20|7250.8|7248|7250.5|7247.7|7251.2|7248.4|7250.3|7247.5|13
1624901190000|2021-06-28 17:26:30|7250.3|7247.5|7249.5|7246.7|7250.3|7247.5|7248.5|7245.7|27
1624901200000|2021-06-28 17:26:40|7249.3|7246.5|7249.3|7246.5|7249.5|7246.7|7248.5|7245.7|26
1624901210000|2021-06-28 17:26:50|7250.3|7247.5|7249.5|7246.7|7250.3|7247.5|7249.5|7246.7|38
1624901220000|2021-06-28 17:27:00|7249.3|7246.5|7250.3|7247.5|7250.3|7247.5|7248.3|7245.5|37
1624901230000|2021-06-28 17:27:10|7250|7247.2|7250.5|7247.7|7250.5|7247.7|7249.5|7246.7|16
1624901240000|2021-06-28 17:27:20|7250.3|7247.5|7249.3|7246.5|7251.5|7248.7|7248.5|7245.7|107
1624901250000|2021-06-28 17:27:30|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7248.5|7245.7|30
1624901260000|2021-06-28 17:27:40|7249.8|7247|7251.3|7248.5|7251.5|7248.7|7249.8|7247|27
1624901270000|2021-06-28 17:27:50|7251.5|7248.7|7251.3|7248.5|7251.5|7248.7|7250.8|7248|15
1624901280000|2021-06-28 17:28:00|7251.5|7248.7|7251.3|7248.5|7252.3|7249.5|7251.3|7248.5|14
1624901290000|2021-06-28 17:28:10|7251.2|7248.4|7250.5|7247.7|7251.5|7248.7|7250.3|7247.5|42
1624901300000|2021-06-28 17:28:20|||||||||16
1624901310000|2021-06-28 17:28:30|7250|7247.2|7250.5|7247.7|7250.5|7247.7|7249.5|7246.7|14
1624901320000|2021-06-28 17:28:40|7250.3|7247.5|7249.5|7246.7|7250.3|7247.5|7249.5|7246.7|25
1624901330000|2021-06-28 17:28:50|||||||||1
1624901340000|2021-06-28 17:29:00|7248.8|7246|7248.5|7245.7|7248.8|7246|7248.3|7245.5|120
1624901350000|2021-06-28 17:29:10|7248.3|7245.5|7247.6|7244.8|7248.3|7245.5|7246.5|7243.7|127
1624901360000|2021-06-28 17:29:20|7247.5|7244.7|7247.6|7244.8|7247.8|7245|7247.5|7244.7|31
1624901370000|2021-06-28 17:29:30|7247.5|7244.7|7246.6|7243.8|7247.6|7244.8|7246.6|7243.8|21
1624901380000|2021-06-28 17:29:40|7246.5|7243.7|7246.6|7243.8|7246.6|7243.8|7245.8|7243|46
1624901390000|2021-06-28 17:29:50|7246.5|7243.7|7246.6|7243.8|7246.6|7243.8|7244.8|7242|153
1624901400000|2021-06-28 17:30:00|7246.5|7243.7|7247.5|7244.7|7247.5|7244.7|7245.8|7243|158
1624901410000|2021-06-28 17:30:10|7247.6|7244.8|7250.3|7247.5|7251.5|7248.7|7247.6|7244.8|237
1624901420000|2021-06-28 17:30:20|7249.6|7246.8|7250.5|7247.7|7251.3|7248.5|7249.5|7246.7|65
1624901430000|2021-06-28 17:30:30|7251.2|7248.4|7251.5|7248.7|7252.3|7249.5|7250.5|7247.7|59
1624901440000|2021-06-28 17:30:40|7252.9|7250.1|7255.5|7252.7|7258.2|7255.4|7252.3|7249.5|252
1624901450000|2021-06-28 17:30:50|7255.4|7251.4|7251.5|7248.7|7255.4|7252|7251.5|7248.7|212
1624901460000|2021-06-28 17:31:00|7252|7249.2|7252.5|7249.7|7253|7250.2|7251.5|7248.7|41
1624901470000|2021-06-28 17:31:10|7252.6|7249.8|7251|7248.2|7253.5|7250.7|7250.5|7247.7|125
1624901480000|2021-06-28 17:31:20|7251.3|7248.5|7250.5|7247.7|7251.3|7248.5|7250.1|7247.3|58
1624901490000|2021-06-28 17:31:30|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|16
1624901500000|2021-06-28 17:31:40|7249.5|7246.7|7247.5|7244.7|7249.6|7246.8|7247.5|7244.7|29
1624901510000|2021-06-28 17:31:50|7248.1|7245.3|7248.6|7245.8|7249.5|7246.7|7248.1|7245.3|36
1624901520000|2021-06-28 17:32:00|7248.5|7245.7|7248.5|7245.7|7248.6|7245.8|7248.5|7245.7|3
1624901530000|2021-06-28 17:32:10|7248.6|7245.8|7250.5|7247.7|7250.6|7247.8|7248.6|7245.8|27
1624901540000|2021-06-28 17:32:20|7250.6|7247.8|7249.6|7246.8|7250.6|7247.8|7249.5|7246.7|17
1624901550000|2021-06-28 17:32:30|7250.5|7247.7|7252.5|7249.7|7252.6|7249.8|7250.5|7247.7|79
1624901560000|2021-06-28 17:32:40|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|1
1624901570000|2021-06-28 17:32:50|7252.5|7249.7|7251.1|7248.3|7252.5|7249.7|7251.1|7248.3|21
1624901580000|2021-06-28 17:33:00|7250.8|7248|7252.5|7249.7|7252.6|7249.8|7250.6|7247.8|41
1624901590000|2021-06-28 17:33:10|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|5
1624901600000|2021-06-28 17:33:20|7251.9|7249.1|7251.1|7248.3|7251.9|7249.1|7250.6|7247.8|70
1624901610000|2021-06-28 17:33:30|7250.7|7247.9|7251.5|7248.7|7251.5|7248.7|7250.6|7247.8|1
1624901620000|2021-06-28 17:33:40|7251.6|7248.8|7252.5|7249.7|7252.5|7249.7|7251.6|7248.8|34
1624901630000|2021-06-28 17:33:50|7251.6|7248.8|7251.5|7248.7|7251.6|7248.8|7251.5|7248.7|13
1624901640000|2021-06-28 17:34:00|7251.8|7249|7252.3|7249.5|7252.3|7249.5|7251.8|7249|208
1624901650000|2021-06-28 17:34:10|7252.5|7249.7|7253.3|7250.5|7254.3|7251.5|7252.5|7249.7|44
1624901660000|2021-06-28 17:34:20|7253|7250.2|7252.2|7249.4|7253|7250.2|7251.5|7248.7|147
1624901670000|2021-06-28 17:34:30|7251.8|7249|7252.3|7249.5|7252.3|7249.5|7251.8|7249|16
1624901680000|2021-06-28 17:34:40|7252.2|7249.4|7252.3|7249.5|7252.3|7249.5|7251.3|7248.5|19
1624901690000|2021-06-28 17:34:50|7252.2|7249.4|7251.3|7248.5|7252.2|7249.4|7251|7248.2|31
1624901700000|2021-06-28 17:35:00|7251.2|7248.4|7251.3|7248.5|7251.3|7248.5|7251.2|7248.4|6
1624901710000|2021-06-28 17:35:10|7251|7248.2|7250.5|7247.7|7251|7248.2|7250.5|7247.7|91
1624901720000|2021-06-28 17:35:20|7250.3|7247.5|7248.3|7245.5|7250.3|7247.5|7247.5|7244.7|56
1624901730000|2021-06-28 17:35:30|7248.2|7245.4|7246.3|7243.5|7248.2|7245.4|7244.3|7241.5|109
1624901740000|2021-06-28 17:35:40|7246.5|7243.7|7247.2|7244.4|7247.3|7244.5|7246.5|7243.7|30
1624901750000|2021-06-28 17:35:50|7246.5|7243.7|7248.3|7245.5|7248.3|7245.5|7246.2|7243.4|60
1624901760000|2021-06-28 17:36:00|7248.2|7245.4|7247.3|7244.5|7248.2|7245.4|7247.3|7244.5|8
1624901770000|2021-06-28 17:36:10|7247.5|7244.7|7249.2|7246.4|7249.5|7246.7|7247.5|7244.7|45
1624901780000|2021-06-28 17:36:20|7248.8|7246|7248.3|7245.5|7249.2|7246.4|7248.3|7245.5|24
1624901790000|2021-06-28 17:36:30|7247.8|7245|7247.5|7244.7|7248.3|7245.5|7247.3|7244.5|26
1624901800000|2021-06-28 17:36:40|7247.3|7244.5|7247.5|7244.7|7248.2|7245.4|7247.3|7244.5|9
1624901810000|2021-06-28 17:36:50|7248.3|7245.5|7247.5|7244.7|7248.3|7245.5|7247.5|7244.7|27
1624901820000|2021-06-28 17:37:00|7247.8|7245|7251.3|7248.5|7251.5|7248.7|7247.8|7245|128
1624901830000|2021-06-28 17:37:10|7251.5|7248.7|7250.3|7247.5|7251.5|7248.7|7250.3|7247.5|21
1624901840000|2021-06-28 17:37:20|7250.7|7247.9|7252.2|7249.4|7252.2|7249.4|7250.7|7247.9|29
1624901850000|2021-06-28 17:37:30|7251.5|7248.7|7251.3|7248.5|7251.5|7248.7|7251.3|7248.5|8
1624901860000|2021-06-28 17:37:40|7251.5|7248.7|7250.3|7247.5|7252.2|7249.4|7250.3|7247.5|36
1624901870000|2021-06-28 17:37:50|7250.2|7247.4|7249.3|7246.5|7250.2|7247.4|7248.5|7245.7|67
1624901880000|2021-06-28 17:38:00|7249.5|7246.7|7249.3|7246.5|7249.5|7246.7|7249.3|7246.5|25
1624901890000|2021-06-28 17:38:10|7249.5|7246.7|7249.3|7246.5|7250.2|7247.4|7249.3|7246.5|12
1624901900000|2021-06-28 17:38:20|7249.2|7246.4|7250.2|7247.4|7250.2|7247.4|7249.2|7246.4|20
1624901910000|2021-06-28 17:38:30|7250.3|7247.5|7249.5|7246.7|7250.3|7247.5|7249.3|7246.5|9
1624901920000|2021-06-28 17:38:40|7249.8|7247|7249.3|7246.5|7250.3|7247.5|7249.3|7246.5|13
1624901930000|2021-06-28 17:38:50|7249.2|7246.4|7249.3|7246.5|7249.3|7246.5|7248.5|7245.7|17
1624901940000|2021-06-28 17:39:00|7249.2|7246.4|7248.2|7245.4|7249.2|7246.4|7248.2|7245.4|20
1624901950000|2021-06-28 17:39:10|7248.3|7245.5|7247.5|7244.7|7248.3|7245.5|7247.5|7244.7|168
1624901960000|2021-06-28 17:39:20|7247.6|7244.8|7248.5|7245.7|7248.5|7245.7|7246.7|7243.9|75
1624901970000|2021-06-28 17:39:30|7248.6|7245.8|7248.5|7245.7|7249.5|7246.7|7248.5|7245.7|31
1624901980000|2021-06-28 17:39:40|7248.1|7245.3|7247.5|7244.7|7248.1|7245.3|7246.5|7243.7|68
1624901990000|2021-06-28 17:39:50|7247.1|7244.3|7249.5|7246.7|7249.5|7246.7|7247.1|7244.3|27
1624902000000|2021-06-28 17:40:00|7249.1|7246.3|7249.5|7246.7|7249.5|7246.7|7247.6|7244.8|55
1624902010000|2021-06-28 17:40:10|7249.1|7246.3|7248.5|7245.7|7249.5|7246.7|7248.5|7245.7|20
1624902020000|2021-06-28 17:40:20|||||||||20
1624902030000|2021-06-28 17:40:30|7247.5|7244.7|7247.5|7244.7|7247.6|7244.8|7247.5|7244.7|7
1624902040000|2021-06-28 17:40:40|7247.7|7244.9|7249.5|7246.7|7250.5|7247.7|7247.7|7244.9|57
1624902050000|2021-06-28 17:40:50|7249.6|7246.8|7250.6|7247.8|7250.6|7247.8|7248.6|7245.8|26
1624902060000|2021-06-28 17:41:00|7250.5|7247.7|7251.5|7248.7|7252.5|7249.7|7249.7|7246.9|71
1624902070000|2021-06-28 17:41:10|7251.1|7248.3|7251.1|7248.3|7251.5|7248.7|7250.6|7247.8|17
1624902080000|2021-06-28 17:41:20|7251.5|7248.7|7252.5|7249.7|7253.9|7251.1|7251.5|7248.7|105
1624902090000|2021-06-28 17:41:30|7252.3|7249.5|7251.5|7248.7|7252.3|7249.5|7251.5|7248.7|18
1624902100000|2021-06-28 17:41:40|7252|7249.2|7250.6|7247.8|7252.5|7249.7|7250.5|7247.7|64
1624902110000|2021-06-28 17:41:50|7251|7248.2|7252.5|7249.7|7252.5|7249.7|7251|7248.2|25
1624902120000|2021-06-28 17:42:00|7252.3|7249.5|7253.6|7250.8|7254.5|7251.7|7252.3|7249.5|53
1624902130000|2021-06-28 17:42:10|7253.5|7250.7|7254.5|7251.7|7254.5|7251.7|7253.5|7250.7|34
1624902140000|2021-06-28 17:42:20|7255.5|7252.7|7254.5|7251.7|7255.5|7252.7|7254|7251.2|36
1624902150000|2021-06-28 17:42:30|7254.1|7251.3|7252.5|7249.7|7254.5|7251.7|7252.5|7249.7|51
1624902160000|2021-06-28 17:42:40|7252.6|7249.8|7251.6|7248.8|7252.6|7249.8|7251.5|7248.7|20
1624902170000|2021-06-28 17:42:50|7250.9|7248.1|7251.5|7248.7|7251.6|7248.8|7250.9|7248.1|18
1624902180000|2021-06-28 17:43:00|7251.6|7248.8|7249.5|7246.7|7251.6|7248.8|7249.5|7246.7|37
1624902190000|2021-06-28 17:43:10|7249.6|7246.8|7248.5|7245.7|7250.5|7247.7|7247.7|7244.9|55
1624902200000|2021-06-28 17:43:20|7248.6|7245.8|7249.5|7246.7|7249.6|7246.8|7247.7|7244.9|54
1624902210000|2021-06-28 17:43:30|||||||||1
1624902220000|2021-06-28 17:43:40|7250|7247.2|7251.3|7248.5|7252.5|7249.7|7250|7247.2|111
1624902230000|2021-06-28 17:43:50|7250.5|7247.7|7250.5|7247.7|7251.3|7248.5|7250.5|7247.7|19
1624902240000|2021-06-28 17:44:00|7251|7248.2|7251.5|7248.7|7253.5|7250.7|7250.5|7247.7|62
1624902250000|2021-06-28 17:44:10|7251.6|7248.8|7252.3|7249.5|7252.3|7249.5|7251.5|7248.7|47
1624902260000|2021-06-28 17:44:20|7252.6|7249.8|7255.6|7252.8|7256.5|7253.7|7252.6|7249.8|68
1624902270000|2021-06-28 17:44:30|7255.5|7252.7|7257|7254.2|7257.5|7254.7|7254.6|7251.8|98
1624902280000|2021-06-28 17:44:40|7256.5|7253.7|7255.5|7252.7|7256.5|7253.7|7254.6|7251.8|32
1624902290000|2021-06-28 17:44:50|7255.6|7252.8|7255.5|7252.7|7255.6|7252.8|7255.3|7252.5|28
1624902300000|2021-06-28 17:45:00|7255.6|7252.8|7258.5|7255.7|7259.3|7256.5|7255.6|7252.8|232
1624902310000|2021-06-28 17:45:10|7257.8|7255|7258.5|7255.7|7259.3|7256.5|7257.3|7254.5|44
1624902320000|2021-06-28 17:45:20|7259.2|7256.4|7260.3|7257.5|7260.5|7257.7|7259.2|7256.4|39
1624902330000|2021-06-28 17:45:30|7260.2|7257.4|7260.3|7257.5|7261.5|7258.7|7260.2|7257.4|121
1624902340000|2021-06-28 17:45:40|7259.2|7256.4|7260.3|7257.5|7260.5|7257.7|7258.5|7255.7|109
1624902350000|2021-06-28 17:45:50|7259.6|7256.8|7260.2|7257.4|7260.2|7257.4|7259.5|7256.7|22
1624902360000|2021-06-28 17:46:00|7259.5|7256.7|7260.3|7257.5|7261.3|7258.5|7259.5|7256.7|77
1624902370000|2021-06-28 17:46:10|7260.4|7257.6|7259.8|7257|7260.4|7257.6|7259.8|7257|32
1624902380000|2021-06-28 17:46:20|7259.4|7256.6|7259.3|7256.5|7259.4|7256.6|7258.4|7255.6|19
1624902390000|2021-06-28 17:46:30|7259.4|7256.6|7261.4|7258.6|7261.4|7258.6|7259.4|7256.6|45
1624902400000|2021-06-28 17:46:40|7261.3|7258.5|7261.3|7258.5|7262.3|7259.5|7261.3|7258.5|79
1624902410000|2021-06-28 17:46:50|7261.4|7258.6|7260.4|7257.6|7261.4|7258.6|7260.4|7257.6|28
1624902420000|2021-06-28 17:47:00|7260.8|7258|7264.9|7262.1|7266|7263.2|7260.8|7258|944
1624902430000|2021-06-28 17:47:10|7265|7262.2|7266.9|7264.1|7267.5|7264.7|7265|7262.2|123
1624902440000|2021-06-28 17:47:20|7267|7264.2|7266.9|7264.1|7267.2|7264.4|7266.9|7264.1|32
1624902450000|2021-06-28 17:47:30|7267|7264.2|7269|7266.2|7269|7266.2|7267|7264.2|191
1624902460000|2021-06-28 17:47:40|7268.9|7266.1|7272.4|7269.6|7273.9|7271.1|7268.9|7266.1|327
1624902470000|2021-06-28 17:47:50|7272|7269.2|7271.9|7269.1|7272.6|7269.8|7270.9|7268.1|46
1624902480000|2021-06-28 17:48:00|7271.8|7269|7271.8|7269|7271.8|7269|7270.9|7268.1|69
1624902490000|2021-06-28 17:48:10|7270.9|7268.1|7270.9|7268.1|7272.9|7270.1|7270.5|7267.7|186
1624902500000|2021-06-28 17:48:20|7271|7268.2|7270.2|7267.4|7271.2|7268.4|7268.2|7265.4|217
1624902510000|2021-06-28 17:48:30|7271|7268.2|7270.2|7267.4|7271.2|7268.4|7269.2|7266.4|118
1624902520000|2021-06-28 17:48:40|7271|7268.2|7271.2|7268.4|7271.2|7268.4|7270.2|7267.4|30
1624902530000|2021-06-28 17:48:50|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|6
1624902540000|2021-06-28 17:49:00|7270.3|7267.5|7273.5|7270.7|7273.5|7270.7|7270.2|7267.4|80
1624902550000|2021-06-28 17:49:10|7273.2|7270.4|7273.2|7270.4|7274.2|7271.4|7273|7270.2|25
1624902560000|2021-06-28 17:49:20|7272.9|7270.1|7271.2|7268.4|7272.9|7270.1|7271.2|7268.4|45
1624902570000|2021-06-28 17:49:30|7271.9|7269.1|7272.2|7269.4|7272.2|7269.4|7271.7|7268.9|16
1624902580000|2021-06-28 17:49:40|7272.9|7270.1|7273.2|7270.4|7273.2|7270.4|7272|7269.2|32
1624902590000|2021-06-28 17:49:50|7273.9|7271.1|7272.2|7269.4|7274|7271.2|7272.2|7269.4|65
1624902600000|2021-06-28 17:50:00|7273|7270.2|7272.2|7269.4|7274|7271.2|7272.2|7269.4|60
1624902610000|2021-06-28 17:50:10|7272.3|7269.5|7272.2|7269.4|7273.2|7270.4|7272.2|7269.4|18
1624902620000|2021-06-28 17:50:20|7272.3|7269.5|7273.2|7270.4|7273.2|7270.4|7272.2|7269.4|30
1624902630000|2021-06-28 17:50:30|7272.4|7269.6|7270.2|7267.4|7273.4|7270.6|7270.2|7267.4|54
1624902640000|2021-06-28 17:50:40|7269.4|7266.6|7268.2|7265.4|7269.4|7266.6|7268.2|7265.4|28
1624902650000|2021-06-28 17:50:50|7269.2|7266.4|7268.3|7265.5|7269.3|7266.5|7268.3|7265.5|38
1624902660000|2021-06-28 17:51:00|7268.4|7265.6|7268.8|7266|7269.3|7266.5|7268.3|7265.5|11
1624902670000|2021-06-28 17:51:10|7269.2|7266.4|7268.3|7265.5|7269.3|7266.5|7268.2|7265.4|33
1624902680000|2021-06-28 17:51:20|7268.2|7265.4|7267.3|7264.5|7268.2|7265.4|7266.4|7263.6|84
1624902690000|2021-06-28 17:51:30|7267.2|7264.4|7267.3|7264.5|7267.3|7264.5|7266.3|7263.5|35
1624902700000|2021-06-28 17:51:40|7267.2|7264.4|7266.3|7263.5|7267.2|7264.4|7266.3|7263.5|24
1624902710000|2021-06-28 17:51:50|7266.2|7263.4|7268.3|7265.5|7268.4|7265.6|7266.2|7263.4|71
1624902720000|2021-06-28 17:52:00|7268.4|7265.6|7267.3|7264.5|7268.4|7265.6|7267.3|7264.5|38
1624902730000|2021-06-28 17:52:10|7267.2|7264.4|7267.3|7264.5|7267.4|7264.6|7266.4|7263.6|23
1624902740000|2021-06-28 17:52:20|7267.4|7264.6|7266.3|7263.5|7267.4|7264.6|7266.2|7263.4|14
1624902750000|2021-06-28 17:52:30|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|35
1624902760000|2021-06-28 17:52:40|7265.4|7262.6|7267.3|7264.5|7267.4|7264.6|7265.2|7262.4|43
1624902770000|2021-06-28 17:52:50|7267.4|7264.6|7269.2|7266.4|7269.3|7266.5|7267.4|7264.6|146
1624902780000|2021-06-28 17:53:00|7268.4|7265.6|7268.2|7265.4|7268.4|7265.6|7267.4|7264.6|28
1624902790000|2021-06-28 17:53:10|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.2|7265.4|8
1624902800000|2021-06-28 17:53:20|7268.2|7265.4|7268.3|7265.5|7268.3|7265.5|7268.2|7265.4|4
1624902810000|2021-06-28 17:53:30|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|11
1624902820000|2021-06-28 17:53:40|7268.4|7265.6|7268.2|7265.4|7268.4|7265.6|7268.2|7265.4|8
1624902830000|2021-06-28 17:53:50|7268.3|7265.5|7268.2|7265.4|7268.3|7265.5|7268.2|7265.4|25
1624902840000|2021-06-28 17:54:00|7268.3|7265.5|7270.2|7267.4|7270.2|7267.4|7268.2|7265.4|57
1624902850000|2021-06-28 17:54:10|7270.4|7267.6|7269.3|7266.5|7271.2|7268.4|7269.2|7266.4|28
1624902860000|2021-06-28 17:54:20|7269.2|7266.4|7269.3|7266.5|7269.3|7266.5|7269.2|7266.4|3
1624902870000|2021-06-28 17:54:30|7269.2|7266.4|7269.3|7266.5|7269.3|7266.5|7269.2|7266.4|17
1624902880000|2021-06-28 17:54:40|7269.2|7266.4|7270.3|7267.5|7270.3|7267.5|7269.2|7266.4|13
1624902890000|2021-06-28 17:54:50|7270.2|7267.4|7269.2|7266.4|7270.3|7267.5|7269.2|7266.4|9
1624902900000|2021-06-28 17:55:00|7267.4|7264.6|7268.2|7265.4|7268.3|7265.5|7267.3|7264.5|134
1624902910000|2021-06-28 17:55:10|7268.4|7265.6|7268.2|7265.4|7269.2|7266.4|7268.2|7265.4|24
1624902920000|2021-06-28 17:55:20|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|13
1624902930000|2021-06-28 17:55:30|7268.2|7265.4|7268.3|7265.5|7268.3|7265.5|7268.2|7265.4|0
1624902940000|2021-06-28 17:55:40|7267.4|7264.6|7266.3|7263.5|7267.4|7264.6|7265.8|7263|93
1624902950000|2021-06-28 17:55:50|7265.6|7262.8|7266.4|7263.6|7266.4|7263.6|7265.4|7262.6|64
1624902960000|2021-06-28 17:56:00|7267.2|7264.4|7266.4|7263.6|7267.4|7264.6|7266.3|7263.5|28
1624902970000|2021-06-28 17:56:10|7266.3|7263.5|7267.2|7264.4|7267.2|7264.4|7266.3|7263.5|6
1624902980000|2021-06-28 17:56:20|7267.3|7264.5|7267.8|7265|7267.8|7265|7266.3|7263.5|17
1624902990000|2021-06-28 17:56:30|7267.4|7264.6|7267.4|7264.6|7268.3|7265.5|7267.4|7264.6|38
1624903000000|2021-06-28 17:56:40|7267.3|7264.5|7267.4|7264.6|7267.8|7265|7267.3|7264.5|19
1624903010000|2021-06-28 17:56:50|7268.2|7265.4|7269.2|7266.4|7269.3|7266.5|7267.4|7264.6|51
1624903020000|2021-06-28 17:57:00|7268.8|7266|7269.3|7266.5|7269.3|7266.5|7268.3|7265.5|9
1624903030000|2021-06-28 17:57:10|7269.2|7266.4|7269.3|7266.5|7269.4|7266.6|7269.2|7266.4|1
1624903040000|2021-06-28 17:57:20|7269.2|7266.4|7267.4|7264.6|7269.3|7266.5|7267.2|7264.4|119
1624903050000|2021-06-28 17:57:30|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|3
1624903060000|2021-06-28 17:57:40|7267.4|7264.6|7268.2|7265.4|7268.3|7265.5|7267.4|7264.6|15
1624903070000|2021-06-28 17:57:50|7267.4|7264.6|7267.4|7264.6|7268.2|7265.4|7267.4|7264.6|10
1624903080000|2021-06-28 17:58:00|7268.2|7265.4|7266.3|7263.5|7268.2|7265.4|7266.3|7263.5|66
1624903090000|2021-06-28 17:58:10|7266.2|7263.4|7265.3|7262.5|7266.3|7263.5|7265.2|7262.4|60
1624903100000|2021-06-28 17:58:20|7264.6|7261.8|7266.3|7263.5|7266.3|7263.5|7264.6|7261.8|26
1624903110000|2021-06-28 17:58:30|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|17
1624903120000|2021-06-28 17:58:40|7266.3|7263.5|7267.3|7264.5|7267.3|7264.5|7266.3|7263.5|16
1624903130000|2021-06-28 17:58:50|7266.4|7263.6|7265.6|7262.8|7266.4|7263.6|7265.4|7262.6|181
1624903140000|2021-06-28 17:59:00|7266.3|7263.5|7265.6|7262.8|7266.4|7263.6|7265.4|7262.6|31
1624903150000|2021-06-28 17:59:10|7266.4|7263.6|7266.1|7263.3|7266.4|7263.6|7265.6|7262.8|33
1624903160000|2021-06-28 17:59:20|7266.4|7263.6|7265.6|7262.8|7266.4|7263.6|7265.6|7262.8|7
1624903170000|2021-06-28 17:59:30|7265.4|7262.6|7263.6|7260.8|7265.6|7262.8|7263.6|7260.8|70
1624903180000|2021-06-28 17:59:40|7264.1|7261.3|7262.6|7259.8|7264.1|7261.3|7262.6|7259.8|65
1624903190000|2021-06-28 17:59:50|7262.4|7259.6|7260.6|7257.8|7262.4|7259.6|7259.7|7256.9|138
1624903200000|2021-06-28 18:00:00|7260.7|7257.9|7261.6|7258.8|7262.7|7259.9|7259.7|7256.9|79
1624903210000|2021-06-28 18:00:10|7261.4|7258.6|7261.6|7258.8|7262.6|7259.8|7261.4|7258.6|29
1624903220000|2021-06-28 18:00:20|7261.4|7258.6|7261.4|7258.6|7262.6|7259.8|7260.6|7257.8|116
1624903230000|2021-06-28 18:00:30|7261.6|7258.8|7261.7|7258.9|7261.7|7258.9|7261.1|7258.3|30
1624903240000|2021-06-28 18:00:40|7262.6|7259.8|7261.7|7258.9|7262.6|7259.8|7261.6|7258.8|52
1624903250000|2021-06-28 18:00:50|7261.6|7258.8|7260.6|7257.8|7262.4|7259.6|7260.6|7257.8|34
1624903260000|2021-06-28 18:01:00|7260.7|7257.9|7259.6|7256.8|7260.7|7257.9|7259.6|7256.8|23
1624903270000|2021-06-28 18:01:10|7259.7|7256.9|7260.4|7257.6|7260.6|7257.8|7259.7|7256.9|30
1624903280000|2021-06-28 18:01:20|7259.7|7256.9|7260.4|7257.6|7260.7|7257.9|7259.6|7256.8|83
1624903290000|2021-06-28 18:01:30|7260.6|7257.8|7259.7|7256.9|7260.7|7257.9|7259.7|7256.9|42
1624903300000|2021-06-28 18:01:40|7259.6|7256.8|7259.4|7256.6|7259.7|7256.9|7258.4|7255.6|51
1624903310000|2021-06-28 18:01:50|7259.6|7256.8|7259.6|7256.8|7260.4|7257.6|7259.4|7256.6|46
1624903320000|2021-06-28 18:02:00|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|9
1624903330000|2021-06-28 18:02:10|7260.1|7257.3|7259.4|7256.6|7260.4|7257.6|7258.4|7255.6|62
1624903340000|2021-06-28 18:02:20|7259.6|7256.8|7261.4|7258.6|7261.4|7258.6|7259.6|7256.8|22
1624903350000|2021-06-28 18:02:30|7261.6|7258.8|7261.6|7258.8|7261.6|7258.8|7261.4|7258.6|15
1624903360000|2021-06-28 18:02:40|7261.7|7258.9|7264.6|7261.8|7264.6|7261.8|7261.7|7258.9|31
1624903370000|2021-06-28 18:02:50|7264.4|7261.6|7263.6|7260.8|7264.4|7261.6|7263.4|7260.6|29
1624903380000|2021-06-28 18:03:00|7264.4|7261.6|7266.4|7263.6|7266.4|7263.6|7263.6|7260.8|44
1624903390000|2021-06-28 18:03:10|7265.6|7262.8|7266.6|7263.8|7266.6|7263.8|7265.1|7262.3|43
1624903400000|2021-06-28 18:03:20|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.4|7262.6|26
1624903410000|2021-06-28 18:03:30|7266.1|7263.3|7266.6|7263.8|7266.6|7263.8|7265.6|7262.8|24
1624903420000|2021-06-28 18:03:40|7266.7|7263.9|7266.6|7263.8|7266.7|7263.9|7265.7|7262.9|96
1624903430000|2021-06-28 18:03:50|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7265.6|7262.8|26
1624903440000|2021-06-28 18:04:00|7266.6|7263.8|7268.6|7265.8|7268.6|7265.8|7266.6|7263.8|45
1624903450000|2021-06-28 18:04:10|7268.4|7265.6|7267.6|7264.8|7268.4|7265.6|7267.4|7264.6|36
1624903460000|2021-06-28 18:04:20|7267.4|7264.6|7266.6|7263.8|7267.4|7264.6|7266.6|7263.8|23
1624903470000|2021-06-28 18:04:30|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7267.1|7264.3|23
1624903480000|2021-06-28 18:04:40|7266.7|7263.9|7266.6|7263.8|7266.7|7263.9|7266.6|7263.8|1
1624903490000|2021-06-28 18:04:50|7266.4|7263.6|7269.3|7266.5|7270.1|7267.3|7266.4|7263.6|102
1624903500000|2021-06-28 18:05:00|7269.4|7266.6|7267.8|7265|7269.4|7266.6|7267.4|7264.6|41
1624903510000|2021-06-28 18:05:10|7267.4|7264.6|7268.3|7265.5|7268.3|7265.5|7267.4|7264.6|32
1624903520000|2021-06-28 18:05:20|7268.4|7265.6|7270.1|7267.3|7271.1|7268.3|7268.4|7265.6|122
1624903530000|2021-06-28 18:05:30|7270.3|7267.5|7272.3|7269.5|7272.3|7269.5|7270.1|7267.3|94
1624903540000|2021-06-28 18:05:40|7272.4|7269.6|7274.1|7271.3|7274.4|7271.6|7272.1|7269.3|158
1624903550000|2021-06-28 18:05:50|7273.8|7271|7274.1|7271.3|7274.3|7271.5|7273.3|7270.5|71
1624903560000|2021-06-28 18:06:00|7273.4|7270.6|7275.1|7272.3|7275.1|7272.3|7272.1|7269.3|74
1624903570000|2021-06-28 18:06:10|7275.3|7272.5|7273.8|7271|7276.1|7273.3|7273.8|7271|69
1624903580000|2021-06-28 18:06:20|7273.4|7270.6|7273.3|7270.5|7273.4|7270.6|7273.1|7270.3|11
1624903590000|2021-06-28 18:06:30|7274.1|7271.3|7275.3|7272.5|7277.1|7274.3|7273.1|7270.3|324
1624903600000|2021-06-28 18:06:40|7275.1|7272.3|7276.6|7273.8|7277.1|7274.3|7275.1|7272.3|66
1624903610000|2021-06-28 18:06:50|7277|7274.2|7277.1|7274.3|7278.1|7275.3|7276.1|7273.3|63
1624903620000|2021-06-28 18:07:00|7276.1|7273.3|7276.1|7273.3|7276.3|7273.5|7276.1|7273.3|35
1624903630000|2021-06-28 18:07:10|7276.3|7273.5|7276.1|7273.3|7277.1|7274.3|7276.1|7273.3|64
1624903640000|2021-06-28 18:07:20|7276.9|7274.1|7276.1|7273.3|7276.9|7274.1|7276.1|7273.3|54
1624903650000|2021-06-28 18:07:30|7276.3|7273.5|7276.1|7273.3|7277.1|7274.3|7275.8|7273|34
1624903660000|2021-06-28 18:07:40|7275.8|7273|7277.1|7274.3|7277.1|7274.3|7275.8|7273|31
1624903670000|2021-06-28 18:07:50|7276.8|7274|7278.1|7275.3|7278.1|7275.3|7276.3|7273.5|42
1624903680000|2021-06-28 18:08:00|7277.8|7275|7278.8|7276|7279.1|7276.3|7277.1|7274.3|59
1624903690000|2021-06-28 18:08:10|7278.6|7275.8|7278.3|7275.5|7279.1|7276.3|7278.3|7275.5|64
1624903700000|2021-06-28 18:08:20|7279.1|7276.3|7279.1|7276.3|7280.3|7277.5|7279.1|7276.3|52
1624903710000|2021-06-28 18:08:30|7279.3|7276.5|7279.1|7276.3|7279.3|7276.5|7278.1|7275.3|34
1624903720000|2021-06-28 18:08:40|7278.4|7275.6|7280.3|7277.5|7280.3|7277.5|7278.1|7275.3|48
1624903730000|2021-06-28 18:08:50|7280.1|7277.3|7280.3|7277.5|7282.4|7279.6|7280.1|7277.3|228
1624903740000|2021-06-28 18:09:00|7280.1|7277.3|7279.1|7276.3|7281.3|7278.5|7279.1|7276.3|188
1624903750000|2021-06-28 18:09:10|7279|7276.2|7279.3|7276.5|7280.1|7277.3|7278.3|7275.5|35
1624903760000|2021-06-28 18:09:20|7279.6|7276.8|7280.1|7277.3|7280.1|7277.3|7279.3|7276.5|19
1624903770000|2021-06-28 18:09:30|7279.3|7276.5|7279.3|7276.5|7280.1|7277.3|7279.3|7276.5|8
1624903780000|2021-06-28 18:09:40|7280|7277.2|7280.1|7277.3|7280.1|7277.3|7279.1|7276.3|19
1624903790000|2021-06-28 18:09:50|7281.1|7278.3|7281.3|7278.5|7282.1|7279.3|7280.1|7277.3|44
1624903800000|2021-06-28 18:10:00|7281.6|7278.8|7280.3|7277.5|7282.1|7279.3|7280.3|7277.5|67
1624903810000|2021-06-28 18:10:10|7280.1|7277.3|7276.1|7273.3|7280.1|7277.3|7275.1|7272.3|119
1624903820000|2021-06-28 18:10:20|7276.3|7273.5|7277.3|7274.5|7277.6|7274.8|7275.1|7272.3|97
1624903830000|2021-06-28 18:10:30|7277.8|7275|7277.6|7274.8|7279.1|7276.3|7277.3|7274.5|61
1624903840000|2021-06-28 18:10:40|7277.3|7274.5|7274.1|7271.3|7277.3|7274.5|7273.3|7270.5|140
1624903850000|2021-06-28 18:10:50|7274.3|7271.5|7274.3|7271.5|7275.3|7272.5|7274.1|7271.3|98
1624903860000|2021-06-28 18:11:00|7274.1|7271.3|7275.1|7272.3|7275.1|7272.3|7274.1|7271.3|145
1624903870000|2021-06-28 18:11:10|7274.8|7272|7276.1|7273.3|7277.1|7274.3|7274.4|7271.6|125
1624903880000|2021-06-28 18:11:20|7275.6|7272.8|7275.4|7272.6|7276.1|7273.3|7275.1|7272.3|79
1624903890000|2021-06-28 18:11:30|7275.3|7272.5|7278.1|7275.3|7279|7276.2|7275.1|7272.3|69
1624903900000|2021-06-28 18:11:40|7278.8|7276|7278.1|7275.3|7279.1|7276.3|7277.8|7275|74
1624903910000|2021-06-28 18:11:50|7277.3|7274.5|7279.1|7276.3|7279.1|7276.3|7277.3|7274.5|63
1624903920000|2021-06-28 18:12:00|7279.3|7276.5|7279.3|7276.5|7280.1|7277.3|7279|7276.2|146
1624903930000|2021-06-28 18:12:10|7280.1|7277.3|7281.1|7278.3|7281.1|7278.3|7280.1|7277.3|34
1624903940000|2021-06-28 18:12:20|7281|7278.2|7280.1|7277.3|7281.1|7278.3|7280.1|7277.3|21
1624903950000|2021-06-28 18:12:30|7279.8|7277|7280|7277.2|7280.5|7277.7|7279.8|7277|28
1624903960000|2021-06-28 18:12:40|7280.1|7277.3|7280.1|7277.3|7280.5|7277.7|7279.8|7277|18
1624903970000|2021-06-28 18:12:50|7280.5|7277.7|7281|7278.2|7282|7279.2|7280.5|7277.7|34
1624903980000|2021-06-28 18:13:00|7281.1|7278.3|7280.1|7277.3|7281.1|7278.3|7280|7277.2|28
1624903990000|2021-06-28 18:13:10|7280.8|7278|7281|7278.2|7281|7278.2|7280.8|7278|12
1624904000000|2021-06-28 18:13:20|7280.5|7277.7|7281.8|7279|7282|7279.2|7280.1|7277.3|25
1624904010000|2021-06-28 18:13:30|7282|7279.2|7283|7280.2|7283.1|7280.3|7281.8|7279|38
1624904020000|2021-06-28 18:13:40|7283.1|7280.3|7285|7282.2|7285|7282.2|7283|7280.2|69
1624904030000|2021-06-28 18:13:50|7285.1|7282.3|7285.8|7283|7286.1|7283.3|7285.1|7282.3|70
1624904040000|2021-06-28 18:14:00|7285.1|7282.3|7286|7283.2|7286|7283.2|7284.8|7282|46
1624904050000|2021-06-28 18:14:10|7285.8|7283|7286|7283.2|7286|7283.2|7284.8|7282|27
1624904060000|2021-06-28 18:14:20|7285.8|7283|7286|7283.2|7286.1|7283.3|7285.1|7282.3|66
1624904070000|2021-06-28 18:14:30|7286.1|7283.3|7284.8|7282|7286.1|7283.3|7284.8|7282|32
1624904080000|2021-06-28 18:14:40|7285|7282.2|7284|7281.2|7285.1|7282.3|7284|7281.2|61
1624904090000|2021-06-28 18:14:50|7284.1|7281.3|7285|7282.2|7285|7282.2|7284.1|7281.3|36
1624904100000|2021-06-28 18:15:00|7285.1|7282.3|7286.5|7283.7|7286.5|7283.7|7284.1|7281.3|120
1624904110000|2021-06-28 18:15:10|7286.1|7283.3|7285.8|7283|7287|7284.2|7285.1|7282.3|63
1624904120000|2021-06-28 18:15:20|7285.1|7282.3|7284.1|7281.3|7285.1|7282.3|7284.1|7281.3|32
1624904130000|2021-06-28 18:15:30|7284|7281.2|7281|7278.2|7284.1|7281.3|7281|7278.2|81
1624904140000|2021-06-28 18:15:40|7280.1|7277.3|7281.1|7278.3|7281.1|7278.3|7280|7277.2|151
1624904150000|2021-06-28 18:15:50|7281|7278.2|7278.1|7275.3|7282|7279.2|7277.8|7275|108
1624904160000|2021-06-28 18:16:00|7278|7275.2|7278.1|7275.3|7280|7277.2|7278|7275.2|64
1624904170000|2021-06-28 18:16:10|7278.5|7275.7|7278|7275.2|7279.1|7276.3|7278|7275.2|108
1624904180000|2021-06-28 18:16:20|7278.1|7275.3|7277|7274.2|7280.1|7277.3|7277|7274.2|204
1624904190000|2021-06-28 18:16:30|7277.1|7274.3|7278|7275.2|7278.1|7275.3|7276.8|7274|135
1624904200000|2021-06-28 18:16:40|7277.8|7275|7276|7273.2|7277.8|7275|7274.8|7272|243
1624904210000|2021-06-28 18:16:50|7276.1|7273.3|7275.1|7272.3|7277.1|7274.3|7275.1|7272.3|178
1624904220000|2021-06-28 18:17:00|7274.8|7272|7276|7273.2|7277|7274.2|7274.8|7272|88
1624904230000|2021-06-28 18:17:10|7276.8|7274|7277|7274.2|7278|7275.2|7276|7273.2|141
1624904240000|2021-06-28 18:17:20|7277.1|7274.3|7273.8|7271|7278.8|7276|7273.8|7271|222
1624904250000|2021-06-28 18:17:30|7274|7271.2|7272|7269.2|7274.8|7272|7271|7268.2|245
1624904260000|2021-06-28 18:17:40|7272.1|7269.3|7272|7269.2|7274|7271.2|7271.5|7268.7|196
1624904270000|2021-06-28 18:17:50|7270.5|7267.7|7271|7268.2|7271.5|7268.7|7269.1|7266.3|174
1624904280000|2021-06-28 18:18:00|7270.8|7268|7274.8|7272|7274.8|7272|7270.1|7267.3|120
1624904290000|2021-06-28 18:18:10|7274.5|7271.7|7274|7271.2|7274.8|7272|7273|7270.2|78
1624904300000|2021-06-28 18:18:20|7273.8|7271|7273.8|7271|7276.8|7274|7272.1|7269.3|166
1624904310000|2021-06-28 18:18:30|7274.6|7271.8|7273.8|7271|7275|7272.2|7273|7270.2|55
1624904320000|2021-06-28 18:18:40|7274.8|7272|7275|7272.2|7275.8|7273|7274.8|7272|38
1624904330000|2021-06-28 18:18:50|7274.8|7272|7275.8|7273|7276.8|7274|7274.8|7272|49
1624904340000|2021-06-28 18:19:00|7276|7273.2|7277.8|7275|7277.8|7275|7276|7273.2|70
1624904350000|2021-06-28 18:19:10|7277|7274.2|7277|7274.2|7277|7274.2|7275.8|7273|90
1624904360000|2021-06-28 18:19:20|7276.8|7274|7278.8|7276|7279.2|7276.4|7276.8|7274|151
1624904370000|2021-06-28 18:19:30|7279|7276.2|7280.8|7278|7280.8|7278|7279|7276.2|132
1624904380000|2021-06-28 18:19:40|7280|7277.2|7278|7275.2|7280.8|7278|7278|7275.2|44
1624904390000|2021-06-28 18:19:50|7277.8|7275|7277|7274.2|7278|7275.2|7276.8|7274|32
1624904400000|2021-06-28 18:20:00|7277.1|7274.3|7279|7276.2|7279|7276.2|7277|7274.2|103
1624904410000|2021-06-28 18:20:10|7278.8|7276|7278.8|7276|7279|7276.2|7278.1|7275.3|35
1624904420000|2021-06-28 18:20:20|7279|7276.2|7277|7274.2|7279|7276.2|7276|7273.2|140
1624904430000|2021-06-28 18:20:30|7276.8|7274|7279.8|7277|7281|7278.2|7276.8|7274|108
1624904440000|2021-06-28 18:20:40|7280|7277.2|7280|7277.2|7280|7277.2|7279.8|7277|14
1624904450000|2021-06-28 18:20:50|7279.3|7276.5|7279|7276.2|7279.3|7276.5|7278|7275.2|26
1624904460000|2021-06-28 18:21:00|7279.8|7277|7278|7275.2|7279.8|7277|7277.8|7275|117
1624904470000|2021-06-28 18:21:10|7277.8|7275|7277.8|7275|7278|7275.2|7277|7274.2|16
1624904480000|2021-06-28 18:21:20|7278|7275.2|7277|7274.2|7278|7275.2|7276.1|7273.3|22
1624904490000|2021-06-28 18:21:30|7277.1|7274.3|7277.8|7275|7278.8|7276|7276.8|7274|106
1624904500000|2021-06-28 18:21:40|7277.5|7274.7|7277|7274.2|7278|7275.2|7276.8|7274|66
1624904510000|2021-06-28 18:21:50|7276.8|7274|7277|7274.2|7277|7274.2|7276.8|7274|16
1624904520000|2021-06-28 18:22:00|7276.8|7274|7278.8|7276|7279.7|7276.9|7276.8|7274|115
1624904530000|2021-06-28 18:22:10|7279|7276.2|7280.5|7277.7|7281.1|7278.3|7279|7276.2|135
1624904540000|2021-06-28 18:22:20|7280|7277.2|7279.8|7277|7281|7278.2|7279.1|7276.3|59
1624904550000|2021-06-28 18:22:30|7280|7277.2|7279.8|7277|7280.8|7278|7278.8|7276|52
1624904560000|2021-06-28 18:22:40|7280|7277.2|7279|7276.2|7280.7|7277.9|7278.8|7276|149
1624904570000|2021-06-28 18:22:50|7278.8|7276|7278.8|7276|7279|7276.2|7278.1|7275.3|33
1624904580000|2021-06-28 18:23:00|7279.1|7276.3|7281|7278.2|7281|7278.2|7278.8|7276|134
1624904590000|2021-06-28 18:23:10|7280.8|7278|7283.5|7280.7|7284.5|7281.7|7280|7277.2|1129
1624904600000|2021-06-28 18:23:20|7284.3|7281.5|7285.5|7282.7|7285.5|7282.7|7283.5|7280.7|156
1624904610000|2021-06-28 18:23:30|7285.4|7282.6|7285.3|7282.5|7285.4|7282.6|7284.3|7281.5|38
1624904620000|2021-06-28 18:23:40|7285.4|7282.6|7285.3|7282.5|7285.5|7282.7|7283.7|7280.9|105
1624904630000|2021-06-28 18:23:50|7284.5|7281.7|7284.3|7281.5|7284.5|7281.7|7283.4|7280.6|87
1624904640000|2021-06-28 18:24:00|7284.4|7281.6|7282.5|7279.7|7284.5|7281.7|7282.5|7279.7|428
1624904650000|2021-06-28 18:24:10|7281.8|7279|7280.7|7277.9|7281.8|7279|7280.5|7277.7|77
1624904660000|2021-06-28 18:24:20|7279.8|7277|7279.2|7276.4|7280.5|7277.7|7277.5|7274.7|89
1624904670000|2021-06-28 18:24:30|7278.8|7276|7277.7|7274.9|7279.4|7276.6|7277.5|7274.7|36
1624904680000|2021-06-28 18:24:40|7278.4|7275.6|7279.7|7276.9|7280.5|7277.7|7278.4|7275.6|71
1624904690000|2021-06-28 18:24:50|7279.5|7276.7|7281.5|7278.7|7281.7|7278.9|7279.5|7276.7|53
1624904700000|2021-06-28 18:25:00|7280.5|7277.7|7281.5|7278.7|7281.5|7278.7|7278.5|7275.7|251
1624904710000|2021-06-28 18:25:10|7282|7279.2|7283.5|7280.7|7283.5|7280.7|7281.5|7278.7|93
1624904720000|2021-06-28 18:25:20|7283.4|7280.6|7284.5|7281.7|7284.5|7281.7|7281.5|7278.7|156
1624904730000|2021-06-28 18:25:30|7284.9|7282.1|7288.3|7285.5|7290.3|7287.5|7284.9|7282.1|672
1624904740000|2021-06-28 18:25:40|7288.4|7285.6|7287.5|7284.7|7288.5|7285.7|7287.5|7284.7|85
1624904750000|2021-06-28 18:25:50|7288.3|7285.5|7289.4|7286.6|7290.5|7287.7|7288.3|7285.5|129
1624904760000|2021-06-28 18:26:00|7289.3|7286.5|7284.5|7281.7|7289.4|7286.6|7283.5|7280.7|318
1624904770000|2021-06-28 18:26:10|7283.8|7281|7286.5|7283.7|7286.5|7283.7|7282.5|7279.7|178
1624904780000|2021-06-28 18:26:20|7286.9|7284.1|7286.5|7283.7|7287.3|7284.5|7285.5|7282.7|82
1624904790000|2021-06-28 18:26:30|7286.4|7283.6|7286.5|7283.7|7286.7|7283.9|7284.8|7282|111
1624904800000|2021-06-28 18:26:40|7286.3|7283.5|7285.5|7282.7|7286.5|7283.7|7284.5|7281.7|105
1624904810000|2021-06-28 18:26:50|7285|7282.2|7284.5|7281.7|7285.5|7282.7|7284.5|7281.7|19
1624904820000|2021-06-28 18:27:00|7284.9|7282.1|7285|7282.2|7285.5|7282.7|7284.5|7281.7|138
1624904830000|2021-06-28 18:27:10|7284.7|7281.9|7287.5|7284.7|7287.5|7284.7|7284.7|7281.9|226
1624904840000|2021-06-28 18:27:20|7287.4|7284.6|7287.4|7284.6|7288.4|7285.6|7287.3|7284.5|52
1624904850000|2021-06-28 18:27:30|7287.3|7284.5|7285.5|7282.7|7287.4|7284.6|7285.5|7282.7|148
1624904860000|2021-06-28 18:27:40|7284.8|7282|7283.9|7281.1|7284.8|7282|7282.3|7279.5|125
1624904870000|2021-06-28 18:27:50|7283.5|7280.7|7282.5|7279.7|7284.4|7281.6|7280.5|7277.7|309
1624904880000|2021-06-28 18:28:00|7282.4|7279.6|7279.5|7276.7|7283.4|7280.6|7278.5|7275.7|604
1624904890000|2021-06-28 18:28:10|7279.2|7276.4|7275.8|7273|7280.7|7277.9|7275.8|7273|495
1624904900000|2021-06-28 18:28:20|7276.5|7273.7|7275.5|7272.7|7276.7|7273.9|7275.5|7272.7|295
1624904910000|2021-06-28 18:28:30|7274.8|7272|7274.1|7271.3|7274.8|7272|7272.2|7269.4|641
1624904920000|2021-06-28 18:28:40|7273.4|7270.6|7273.1|7270.3|7274.1|7271.3|7272.1|7269.3|430
1624904930000|2021-06-28 18:28:50|7273.2|7270.4|7271.2|7268.4|7274.1|7271.3|7271.1|7268.3|667
1624904940000|2021-06-28 18:29:00|7271.7|7268.9|7270.1|7267.3|7271.7|7268.9|7270.1|7267.3|325
1624904950000|2021-06-28 18:29:10|7269.1|7266.3|7267.8|7265|7270.1|7267.3|7267.1|7264.3|981
1624904960000|2021-06-28 18:29:20|7268.1|7265.3|7269.1|7266.3|7270.1|7267.3|7267.8|7265|460
1624904970000|2021-06-28 18:29:30|7269.5|7266.7|7267.8|7265|7269.8|7267|7267.8|7265|221
1624904980000|2021-06-28 18:29:40|7268.1|7265.3|7271|7268.2|7271|7268.2|7266.8|7264|514
1624904990000|2021-06-28 18:29:50|7270.8|7268|7265.8|7263|7270.8|7268|7265.8|7263|571
1624905000000|2021-06-28 18:30:00|7265.1|7262.3|7266.8|7264|7267|7264.2|7262.8|7260|474
1624905010000|2021-06-28 18:30:10|7267|7264.2|7266|7263.2|7267.1|7264.3|7265.1|7262.3|138
1624905020000|2021-06-28 18:30:20|7266.8|7264|7266|7263.2|7267|7264.2|7265.8|7263|73
1624905030000|2021-06-28 18:30:30|7266.8|7264|7267.8|7265|7268.8|7266|7266.8|7264|104
1624905040000|2021-06-28 18:30:40|7268|7265.2|7268|7265.2|7268.8|7266|7267.8|7265|128
1624905050000|2021-06-28 18:30:50|7267.8|7265|7267.5|7264.7|7268|7265.2|7267|7264.2|40
1624905060000|2021-06-28 18:31:00|7267.1|7264.3|7267|7264.2|7267.1|7264.3|7265.7|7262.9|78
1624905070000|2021-06-28 18:31:10|7266.6|7263.8|7267.8|7265|7268|7265.2|7266.1|7263.3|64
1624905080000|2021-06-28 18:31:20|7267.1|7264.3|7267|7264.2|7267.8|7265|7267|7264.2|7
1624905090000|2021-06-28 18:31:30|7266.1|7263.3|7268.1|7265.3|7268.1|7265.3|7266.1|7263.3|69
1624905100000|2021-06-28 18:31:40|7267.8|7265|7267|7264.2|7267.8|7265|7267|7264.2|20
1624905110000|2021-06-28 18:31:50|7266.8|7264|7266|7263.2|7267|7264.2|7266|7263.2|31
1624905120000|2021-06-28 18:32:00|7265.8|7263|7264.1|7261.3|7266|7263.2|7264|7261.2|73
1624905130000|2021-06-28 18:32:10|7264|7261.2|7264.1|7261.3|7264.8|7262|7263|7260.2|117
1624905140000|2021-06-28 18:32:20|7264|7261.2|7262|7259.2|7264.1|7261.3|7262|7259.2|91
1624905150000|2021-06-28 18:32:30|7262.1|7259.3|7262|7259.2|7262.1|7259.3|7262|7259.2|36
1624905160000|2021-06-28 18:32:40|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|7262|7259.2|7
1624905170000|2021-06-28 18:32:50|7262|7259.2|7261.8|7259|7262.1|7259.3|7260.9|7258.1|118
1624905180000|2021-06-28 18:33:00|7261.1|7258.3|7258.9|7256.1|7261.1|7258.3|7258.1|7255.3|161
1624905190000|2021-06-28 18:33:10|7259.1|7256.3|7259.1|7256.3|7259.9|7257.1|7258.9|7256.1|42
1624905200000|2021-06-28 18:33:20|7259.4|7256.6|7259.1|7256.3|7260.1|7257.3|7258.9|7256.1|67
1624905210000|2021-06-28 18:33:30|7258.9|7256.1|7259.1|7256.3|7259.8|7257|7258.9|7256.1|15
1624905220000|2021-06-28 18:33:40|7258.9|7256.1|7259.1|7256.3|7259.8|7257|7258.9|7256.1|12
1624905230000|2021-06-28 18:33:50|7258.9|7256.1|7258.9|7256.1|7259.1|7256.3|7258.8|7256|8
1624905240000|2021-06-28 18:34:00|7258.8|7256|7257.8|7255|7259.1|7256.3|7257.8|7255|95
1624905250000|2021-06-28 18:34:10|7257.9|7255.1|7258.9|7256.1|7258.9|7256.1|7257.9|7255.1|8
1624905260000|2021-06-28 18:34:20|7258.8|7256|7259.9|7257.1|7259.9|7257.1|7258.8|7256|20
1624905270000|2021-06-28 18:34:30|7260.1|7257.3|7263.5|7260.7|7265.5|7262.7|7260.1|7257.3|459
1624905280000|2021-06-28 18:34:40|7262.8|7260|7261.8|7259|7262.8|7260|7260.7|7257.9|337
1624905290000|2021-06-28 18:34:50|7262.2|7259.4|7262.7|7259.9|7263.2|7260.4|7261.7|7258.9|96
1624905300000|2021-06-28 18:35:00|7262.3|7259.5|7262.7|7259.9|7263.8|7261|7262.3|7259.5|37
1624905310000|2021-06-28 18:35:10|7262.5|7259.7|7263.5|7260.7|7263.7|7260.9|7262.5|7259.7|37
1624905320000|2021-06-28 18:35:20|7263.7|7260.9|7263.8|7261|7263.8|7261|7263.5|7260.7|19
1624905330000|2021-06-28 18:35:30|7265.7|7262.9|7264.7|7261.9|7265.7|7262.9|7264.5|7261.7|231
1624905340000|2021-06-28 18:35:40|7265|7262.2|7265.7|7262.9|7265.8|7263|7264.7|7261.9|59
1624905350000|2021-06-28 18:35:50|7265.8|7263|7266.5|7263.7|7266.7|7263.9|7265.7|7262.9|32
1624905360000|2021-06-28 18:36:00|7266.7|7263.9|7267.7|7264.9|7268.5|7265.7|7266.7|7263.9|122
1624905370000|2021-06-28 18:36:10|7267.2|7264.4|7266.7|7263.9|7267.2|7264.4|7266.7|7263.9|60
1624905380000|2021-06-28 18:36:20|7267|7264.2|7268.5|7265.7|7268.5|7265.7|7267|7264.2|34
1624905390000|2021-06-28 18:36:30|7268.2|7265.4|7267.7|7264.9|7268.2|7265.4|7267.5|7264.7|16
1624905400000|2021-06-28 18:36:40|7267.5|7264.7|7267.7|7264.9|7267.7|7264.9|7266.8|7264|56
1624905410000|2021-06-28 18:36:50|7267.5|7264.7|7267.5|7264.7|7268.5|7265.7|7267.5|7264.7|24
1624905420000|2021-06-28 18:37:00|7266.8|7264|7267.5|7264.7|7267.5|7264.7|7266.8|7264|41
1624905430000|2021-06-28 18:37:10|7266.8|7264|7267.7|7264.9|7267.8|7265|7266.8|7264|20
1624905440000|2021-06-28 18:37:20|7267.8|7265|7267.5|7264.7|7267.8|7265|7267.5|7264.7|32
1624905450000|2021-06-28 18:37:30|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|1
1624905460000|2021-06-28 18:37:40|7267.5|7264.7|7268.7|7265.9|7268.7|7265.9|7267.5|7264.7|9
1624905470000|2021-06-28 18:37:50|7268.5|7265.7|7269|7266.2|7269.2|7266.4|7268.2|7265.4|35
1624905480000|2021-06-28 18:38:00|7268.7|7265.9|7269.5|7266.7|7269.5|7266.7|7268.5|7265.7|28
1624905490000|2021-06-28 18:38:10|7269.2|7266.4|7269.5|7266.7|7269.5|7266.7|7268.7|7265.9|23
1624905500000|2021-06-28 18:38:20|7269.7|7266.9|7268.7|7265.9|7270.4|7267.6|7268.7|7265.9|89
1624905510000|2021-06-28 18:38:30|7268.5|7265.7|7268.7|7265.9|7268.7|7265.9|7268.5|7265.7|39
1624905520000|2021-06-28 18:38:40|7268.5|7265.7|7268.7|7265.9|7268.7|7265.9|7268.5|7265.7|8
1624905530000|2021-06-28 18:38:50|7268.5|7265.7|7267.5|7264.7|7268.5|7265.7|7266.7|7263.9|51
1624905540000|2021-06-28 18:39:00|7267|7264.2|7266.5|7263.7|7267.7|7264.9|7266.5|7263.7|34
1624905550000|2021-06-28 18:39:10|7266.7|7263.9|7266.5|7263.7|7266.7|7263.9|7266.5|7263.7|9
1624905560000|2021-06-28 18:39:20|7265.7|7262.9|7266.5|7263.7|7266.5|7263.7|7265.7|7262.9|10
1624905570000|2021-06-28 18:39:30|7265.8|7263|7265.7|7262.9|7266.5|7263.7|7265.7|7262.9|6
1624905580000|2021-06-28 18:39:40|7266|7263.2|7265.7|7262.9|7266.5|7263.7|7265.7|7262.9|7
1624905590000|2021-06-28 18:39:50|7266|7263.2|7265.7|7262.9|7266|7263.2|7265.5|7262.7|19
1624905600000|2021-06-28 18:40:00|7266.5|7263.7|7265.5|7262.7|7266.5|7263.7|7264.8|7262|51
1624905610000|2021-06-28 18:40:10|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|11
1624905620000|2021-06-28 18:40:20|7266.5|7263.7|7265.7|7262.9|7266.5|7263.7|7265.5|7262.7|17
1624905630000|2021-06-28 18:40:30|7265.5|7262.7|7264.5|7261.7|7265.7|7262.9|7263.8|7261|14
1624905650000|2021-06-28 18:40:50|||||||||3
1624905660000|2021-06-28 18:41:00|||||||||2
1624905670000|2021-06-28 18:41:10|||||||||1
1624905680000|2021-06-28 18:41:20|||||||||4
1624905690000|2021-06-28 18:41:30|7265.5|7262.7|7264.7|7261.9|7265.5|7262.7|7264.7|7261.9|14
1624905700000|2021-06-28 18:41:40|7265.4|7262.6|7265.5|7262.7|7265.5|7262.7|7265.4|7262.6|2
1624905710000|2021-06-28 18:41:50|7265.7|7262.9|7264.5|7261.7|7265.7|7262.9|7264|7261.2|36
1624905720000|2021-06-28 18:42:00|7263.8|7261|7263.5|7260.7|7264|7261.2|7262.7|7259.9|30
1624905730000|2021-06-28 18:42:10|7263.7|7260.9|7263.5|7260.7|7263.7|7260.9|7263.5|7260.7|5
1624905740000|2021-06-28 18:42:20|7263.8|7261|7263.5|7260.7|7263.8|7261|7263.5|7260.7|7
1624905750000|2021-06-28 18:42:30|7263.7|7260.9|7263.5|7260.7|7263.7|7260.9|7263.5|7260.7|17
1624905760000|2021-06-28 18:42:40|||||||||5
1624905770000|2021-06-28 18:42:50|7263.7|7260.9|7263.5|7260.7|7264.5|7261.7|7263.5|7260.7|56
1624905780000|2021-06-28 18:43:00|7262.1|7259.3|7262.5|7259.7|7262.7|7259.9|7261.5|7258.7|84
1624905790000|2021-06-28 18:43:10|7262.7|7259.9|7262.5|7259.7|7262.7|7259.9|7262.5|7259.7|5
1624905800000|2021-06-28 18:43:20|7261.8|7259|7261.7|7258.9|7261.8|7259|7261.7|7258.9|7
1624905810000|2021-06-28 18:43:30|7261.5|7258.7|7261.7|7258.9|7261.8|7259|7261.5|7258.7|47
1624905820000|2021-06-28 18:43:40|7260.9|7258.1|7261.5|7258.7|7261.7|7258.9|7260.7|7257.9|33
1624905830000|2021-06-28 18:43:50|7261.7|7258.9|7261.5|7258.7|7261.7|7258.9|7261.5|7258.7|15
1624905840000|2021-06-28 18:44:00|7261.7|7258.9|7262.7|7259.9|7262.7|7259.9|7261.7|7258.9|10
1624905850000|2021-06-28 18:44:10|7262.8|7260|7262.7|7259.9|7262.8|7260|7262.7|7259.9|0
1624905860000|2021-06-28 18:44:20|7262.5|7259.7|7262.5|7259.7|7262.7|7259.9|7261.8|7259|21
1624905870000|2021-06-28 18:44:30|7262.7|7259.9|7262.6|7259.8|7263.5|7260.7|7262.5|7259.7|33
1624905880000|2021-06-28 18:44:40|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|7261.8|7259|24
1624905890000|2021-06-28 18:44:50|7262.6|7259.8|7262.5|7259.7|7262.6|7259.8|7262.1|7259.3|4
1624905900000|2021-06-28 18:45:00|7262.6|7259.8|7262.6|7259.8|7262.8|7260|7262.6|7259.8|0
1624905910000|2021-06-28 18:45:10|7263.4|7260.6|7264.6|7261.8|7265.1|7262.3|7263.4|7260.6|99
1624905920000|2021-06-28 18:45:20|||||||||1
1624905930000|2021-06-28 18:45:30|7265.4|7262.6|7264.6|7261.8|7265.4|7262.6|7264.6|7261.8|23
1624905940000|2021-06-28 18:45:40|7264.8|7262|7265.1|7262.3|7265.5|7262.7|7264.6|7261.8|26
1624905950000|2021-06-28 18:45:50|7264.8|7262|7265|7262.2|7265.1|7262.3|7264.8|7262|1
1624905960000|2021-06-28 18:46:00|7264.6|7261.8|7264.6|7261.8|7265.5|7262.7|7264.6|7261.8|11
1624905970000|2021-06-28 18:46:10|7264.5|7261.7|7264.5|7261.7|7264.6|7261.8|7264.5|7261.7|2
1624905980000|2021-06-28 18:46:20|7263.6|7260.8|7263.5|7260.7|7263.6|7260.8|7262.6|7259.8|57
1624905990000|2021-06-28 18:46:30|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|0
1624906000000|2021-06-28 18:46:40|7263.5|7260.7|7262.6|7259.8|7263.5|7260.7|7262.5|7259.7|30
1624906010000|2021-06-28 18:46:50|7262.5|7259.7|7261.6|7258.8|7262.5|7259.7|7261.5|7258.7|11
1624906020000|2021-06-28 18:47:00|7261.5|7258.7|7261.6|7258.8|7261.6|7258.8|7261.5|7258.7|5
1624906030000|2021-06-28 18:47:10|7261.5|7258.7|7261.6|7258.8|7261.6|7258.8|7260.6|7257.8|21
1624906040000|2021-06-28 18:47:20|7261.3|7258.5|7261.5|7258.7|7261.8|7259|7259.1|7256.3|305
1624906050000|2021-06-28 18:47:30|7261.6|7258.8|7261.6|7258.8|7261.8|7259|7261.5|7258.7|7
1624906060000|2021-06-28 18:47:40|7261.8|7259|7261.8|7259|7261.8|7259|7261.6|7258.8|3
1624906070000|2021-06-28 18:47:50|7261.6|7258.8|7261.6|7258.8|7261.6|7258.8|7261.6|7258.8|1
1624906080000|2021-06-28 18:48:00|7261.8|7259|7261.8|7259|7262.5|7259.7|7261.6|7258.8|27
1624906090000|2021-06-28 18:48:10|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|7261.8|7259|29
1624906100000|2021-06-28 18:48:20|7262.6|7259.8|7262.6|7259.8|7262.8|7260|7261.8|7259|7
1624906110000|2021-06-28 18:48:30|7262.8|7260|7262.8|7260|7262.8|7260|7262.8|7260|1
1624906120000|2021-06-28 18:48:40|7262.6|7259.8|7262.6|7259.8|7262.8|7260|7262.6|7259.8|20
1624906130000|2021-06-28 18:48:50|||||||||6
1624906140000|2021-06-28 18:49:00|7262.8|7260|7260.6|7257.8|7262.8|7260|7260.6|7257.8|40
1624906150000|2021-06-28 18:49:10|7260.8|7258|7260.6|7257.8|7260.8|7258|7259.8|7257|19
1624906160000|2021-06-28 18:49:20|7260.5|7257.7|7261.6|7258.8|7261.6|7258.8|7260.5|7257.7|49
1624906170000|2021-06-28 18:49:30|7261.1|7258.3|7260.6|7257.8|7261.5|7258.7|7260.5|7257.7|43
1624906180000|2021-06-28 18:49:40|7260.5|7257.7|7259.6|7256.8|7260.6|7257.8|7259.6|7256.8|7
1624906190000|2021-06-28 18:49:50|7259.5|7256.7|7259.5|7256.7|7259.6|7256.8|7259.1|7256.3|16
1624906200000|2021-06-28 18:50:00|7259.6|7256.8|7259.5|7256.7|7259.6|7256.8|7259.5|7256.7|24
1624906210000|2021-06-28 18:50:10|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7258.8|7256|46
1624906220000|2021-06-28 18:50:20|7259.5|7256.7|7258.8|7256|7259.6|7256.8|7258.8|7256|45
1624906230000|2021-06-28 18:50:30|7259.1|7256.3|7258.8|7256|7259.5|7256.7|7258.8|7256|29
1624906240000|2021-06-28 18:50:40|7259.1|7256.3|7258.8|7256|7259.6|7256.8|7258.8|7256|41
1624906250000|2021-06-28 18:50:50|7259.5|7256.7|7258.8|7256|7259.6|7256.8|7258.8|7256|16
1624906260000|2021-06-28 18:51:00|7259.5|7256.7|7259.6|7256.8|7259.6|7256.8|7259.5|7256.7|29
1624906270000|2021-06-28 18:51:10|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|23
1624906280000|2021-06-28 18:51:20|7259.5|7256.7|7258.6|7255.8|7259.6|7256.8|7258.6|7255.8|21
1624906290000|2021-06-28 18:51:30|7259.5|7256.7|7260.5|7257.7|7260.5|7257.7|7259.5|7256.7|83
1624906300000|2021-06-28 18:51:40|7260.6|7257.8|7260.6|7257.8|7260.6|7257.8|7260.5|7257.7|3
1624906320000|2021-06-28 18:52:00|7261|7258.2|7260.6|7257.8|7261.1|7258.3|7260.6|7257.8|34
1624906330000|2021-06-28 18:52:10|7260.5|7257.7|7261.6|7258.8|7261.6|7258.8|7260.5|7257.7|66
1624906340000|2021-06-28 18:52:20|7260.8|7258|7261.1|7258.3|7261.1|7258.3|7260.8|7258|11
1624906350000|2021-06-28 18:52:30|7261.5|7258.7|7262.6|7259.8|7262.6|7259.8|7261.5|7258.7|7
1624906360000|2021-06-28 18:52:40|7261.8|7259|7262.6|7259.8|7262.6|7259.8|7261.8|7259|11
1624906370000|2021-06-28 18:52:50|7262.5|7259.7|7261.8|7259|7262.6|7259.8|7261.8|7259|20
1624906380000|2021-06-28 18:53:00|7262.5|7259.7|7263.5|7260.7|7263.8|7261|7262.5|7259.7|15
1624906390000|2021-06-28 18:53:10|7263.8|7261|7264.5|7261.7|7264.5|7261.7|7263.6|7260.8|16
1624906400000|2021-06-28 18:53:20|7263.8|7261|7264.1|7261.3|7264.5|7261.7|7263.6|7260.8|17
1624906410000|2021-06-28 18:53:30|7263.9|7261.1|7263.8|7261|7263.9|7261.1|7262.8|7260|20
1624906420000|2021-06-28 18:53:40|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|2
1624906430000|2021-06-28 18:53:50|7263.5|7260.7|7263.6|7260.8|7263.6|7260.8|7263.5|7260.7|1
1624906440000|2021-06-28 18:54:00|7263.8|7261|7264.5|7261.7|7264.5|7261.7|7263.8|7261|6
1624906450000|2021-06-28 18:54:10|||||||||9
1624906460000|2021-06-28 18:54:20|7264.8|7262|7264.6|7261.8|7265.6|7262.8|7264.5|7261.7|56
1624906470000|2021-06-28 18:54:30|7264.5|7261.7|7264.5|7261.7|7264.6|7261.8|7264.5|7261.7|0
1624906480000|2021-06-28 18:54:40|7264.1|7261.3|7263.8|7261|7264.6|7261.8|7263.8|7261|17
1624906490000|2021-06-28 18:54:50|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|0
1624906500000|2021-06-28 18:55:00|7264.1|7261.3|7263.6|7260.8|7264.1|7261.3|7262.8|7260|46
1624906510000|2021-06-28 18:55:10|7263.8|7261|7262.6|7259.8|7263.8|7261|7262.6|7259.8|4
1624906520000|2021-06-28 18:55:20|||||||||5
1624906530000|2021-06-28 18:55:30|7262.8|7260|7262.6|7259.8|7262.8|7260|7262.6|7259.8|3
1624906570000|2021-06-28 18:56:10|7262.8|7260|7262.8|7260|7262.8|7260|7262.8|7260|4
1624906580000|2021-06-28 18:56:20|7262.6|7259.8|7263.6|7260.8|7263.8|7261|7262.6|7259.8|127
1624906590000|2021-06-28 18:56:30|7264|7261.2|7265.5|7262.7|7265.5|7262.7|7264|7261.2|16
1624906600000|2021-06-28 18:56:40|||||||||4
1624906610000|2021-06-28 18:56:50|7264.8|7262|7265.5|7262.7|7265.5|7262.7|7264.8|7262|23
1624906620000|2021-06-28 18:57:00|7264.8|7262|7264.6|7261.8|7265.5|7262.7|7264.6|7261.8|32
1624906630000|2021-06-28 18:57:10|7265.3|7262.5|7265.5|7262.7|7265.5|7262.7|7265|7262.2|3
1624906640000|2021-06-28 18:57:20|||||||||1
1624906650000|2021-06-28 18:57:30|||||||||1
1624906660000|2021-06-28 18:57:40|7265.6|7262.8|7265.6|7262.8|7266|7263.2|7265.6|7262.8|17
1624906670000|2021-06-28 18:57:50|7266.5|7263.7|7265.6|7262.8|7266.5|7263.7|7265.6|7262.8|26
1624906680000|2021-06-28 18:58:00|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7264.6|7261.8|15
1624906690000|2021-06-28 18:58:10|7264.5|7261.7|7264.6|7261.8|7265.3|7262.5|7264.5|7261.7|23
1624906700000|2021-06-28 18:58:20|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7264.6|7261.8|24
1624906710000|2021-06-28 18:58:30|7265.1|7262.3|7265.5|7262.7|7265.5|7262.7|7265.1|7262.3|11
1624906720000|2021-06-28 18:58:40|7264.8|7262|7264.5|7261.7|7264.8|7262|7264.5|7261.7|12
1624906730000|2021-06-28 18:58:50|7264.8|7262|7263.5|7260.7|7264.8|7262|7263.5|7260.7|30
1624906740000|2021-06-28 18:59:00|7263.6|7260.8|7263.6|7260.8|7264.1|7261.3|7263.6|7260.8|3
1624906750000|2021-06-28 18:59:10|7263.5|7260.7|7263.6|7260.8|7263.6|7260.8|7263.5|7260.7|1
1624906760000|2021-06-28 18:59:20|||||||||1
1624906770000|2021-06-28 18:59:30|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|3
1624906780000|2021-06-28 18:59:40|7263.8|7261|7263.5|7260.7|7264.5|7261.7|7263.5|7260.7|21
1624906790000|2021-06-28 18:59:50|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|7263.5|7260.7|3
1624906800000|2021-06-28 19:00:00|7264.6|7261.8|7265.5|7262.7|7265.5|7262.7|7264.6|7261.8|27
1624906810000|2021-06-28 19:00:10|||||||||28
1624906820000|2021-06-28 19:00:20|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|16
1624906830000|2021-06-28 19:00:30|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|0
1624906840000|2021-06-28 19:00:40|||||||||1
1624906860000|2021-06-28 19:01:00|7264.6|7261.8|7265.5|7262.7|7265.5|7262.7|7264.6|7261.8|22
1624906870000|2021-06-28 19:01:10|7264.8|7262|7264.6|7261.8|7264.8|7262|7264.5|7261.7|11
1624906880000|2021-06-28 19:01:20|7264.5|7261.7|7264.5|7261.7|7264.6|7261.8|7264.5|7261.7|0
1624906890000|2021-06-28 19:01:30|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|1
1624906900000|2021-06-28 19:01:40|7264.5|7261.7|7264.6|7261.8|7264.6|7261.8|7264.5|7261.7|1
1624906910000|2021-06-28 19:01:50|7264.5|7261.7|7264.5|7261.7|7264.6|7261.8|7264.5|7261.7|2
1624906920000|2021-06-28 19:02:00|7264.1|7261.3|7264.5|7261.7|7264.5|7261.7|7264.1|7261.3|13
1624906930000|2021-06-28 19:02:10|||||||||1
1624906940000|2021-06-28 19:02:20|7264.6|7261.8|7265.5|7262.7|7265.5|7262.7|7264.6|7261.8|13
1624906960000|2021-06-28 19:02:40|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7264.5|7261.7|20
1624906970000|2021-06-28 19:02:50|||||||||2
1624906980000|2021-06-28 19:03:00|7265.3|7262.5|7264.5|7261.7|7265.3|7262.5|7264.5|7261.7|4
1624906990000|2021-06-28 19:03:10|7264.6|7261.8|7264.5|7261.7|7264.6|7261.8|7264.5|7261.7|5
1624907000000|2021-06-28 19:03:20|7264.6|7261.8|7265.3|7262.5|7265.3|7262.5|7264.5|7261.7|120
1624907010000|2021-06-28 19:03:30|7265.5|7262.7|7265.3|7262.5|7265.5|7262.7|7265.3|7262.5|5
1624907020000|2021-06-28 19:03:40|7265.5|7262.7|7266.3|7263.5|7266.5|7263.7|7265.5|7262.7|43
1624907030000|2021-06-28 19:03:50|7266.2|7263.4|7266.3|7263.5|7266.3|7263.5|7266.2|7263.4|1
1624907040000|2021-06-28 19:04:00|7266.5|7263.7|7266.3|7263.5|7266.5|7263.7|7266.3|7263.5|0
1624907050000|2021-06-28 19:04:10|7266.7|7263.9|7265.8|7263|7267.2|7264.4|7265.5|7262.7|98
1624907060000|2021-06-28 19:04:20|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|1
1624907070000|2021-06-28 19:04:30|||||||||3
1624907100000|2021-06-28 19:05:00|7265.1|7262.3|7263.5|7260.7|7265.1|7262.3|7262.6|7259.8|248
1624907110000|2021-06-28 19:05:10|7263.1|7260.3|7263.5|7260.7|7263.5|7260.7|7262.8|7260|14
1624907120000|2021-06-28 19:05:20|7263.1|7260.3|7264.5|7261.7|7264.5|7261.7|7263.1|7260.3|9
1624907130000|2021-06-28 19:05:30|||||||||1
1624907140000|2021-06-28 19:05:40|7264.1|7261.3|7263.5|7260.7|7264.1|7261.3|7263.1|7260.3|9
1624907150000|2021-06-28 19:05:50|7263.6|7260.8|7263.5|7260.7|7263.6|7260.8|7263.5|7260.7|3
1624907160000|2021-06-28 19:06:00|7262.8|7260|7262.5|7259.7|7262.8|7260|7262.5|7259.7|8
1624907170000|2021-06-28 19:06:10|7263.5|7260.7|7263|7260.2|7263.5|7260.7|7263|7260.2|23
1624907180000|2021-06-28 19:06:20|7262.6|7259.8|7261.6|7258.8|7262.8|7260|7261.6|7258.8|11
1624907190000|2021-06-28 19:06:30|7261.8|7259|7262.8|7260|7263.5|7260.7|7261.8|7259|16
1624907200000|2021-06-28 19:06:40|7263.5|7260.7|7263.8|7261|7263.8|7261|7263.5|7260.7|21
1624907210000|2021-06-28 19:06:50|7263.6|7260.8|7263.7|7260.9|7264.1|7261.3|7263.6|7260.8|9
1624907220000|2021-06-28 19:07:00|7264.1|7261.3|7264.1|7261.3|7264.6|7261.8|7263.7|7260.9|11
1624907230000|2021-06-28 19:07:10|7263.6|7260.8|7264.5|7261.7|7264.5|7261.7|7263.6|7260.8|8
1624907240000|2021-06-28 19:07:20|7263.7|7260.9|7264.1|7261.3|7264.1|7261.3|7263.6|7260.8|6
1624907250000|2021-06-28 19:07:30|7264.5|7261.7|7263.5|7260.7|7264.5|7261.7|7263.1|7260.3|17
1624907260000|2021-06-28 19:07:40|7263.6|7260.8|7263.1|7260.3|7263.6|7260.8|7263.1|7260.3|3
1624907270000|2021-06-28 19:07:50|7262.7|7259.9|7262.7|7259.9|7262.7|7259.9|7262.6|7259.8|13
1624907280000|2021-06-28 19:08:00|7262.6|7259.8|7263.6|7260.8|7264.6|7261.8|7262.6|7259.8|27
1624907290000|2021-06-28 19:08:10|7263.7|7260.9|7264.6|7261.8|7264.6|7261.8|7263.6|7260.8|9
1624907300000|2021-06-28 19:08:20|7264.5|7261.7|7264.6|7261.8|7264.6|7261.8|7264.5|7261.7|4
1624907310000|2021-06-28 19:08:30|7264.7|7261.9|7264.7|7261.9|7264.7|7261.9|7264.7|7261.9|1
1624907320000|2021-06-28 19:08:40|7265.1|7262.3|7265.6|7262.8|7265.7|7262.9|7265.1|7262.3|33
1624907330000|2021-06-28 19:08:50|7265.7|7262.9|7266.5|7263.7|7266.5|7263.7|7265.7|7262.9|17
1624907340000|2021-06-28 19:09:00|||||||||1
1624907350000|2021-06-28 19:09:10|||||||||3
1624907360000|2021-06-28 19:09:20|||||||||1
1624907370000|2021-06-28 19:09:30|7267.5|7264.7|7267.6|7264.8|7267.6|7264.8|7267.5|7264.7|15
1624907380000|2021-06-28 19:09:40|7267.5|7264.7|7267.1|7264.3|7267.5|7264.7|7266.6|7263.8|18
1624907390000|2021-06-28 19:09:50|7267.5|7264.7|7266.7|7263.9|7267.6|7264.8|7266.7|7263.9|5
1624907400000|2021-06-28 19:10:00|7267.1|7264.3|7267.5|7264.7|7267.6|7264.8|7267.1|7264.3|6
1624907410000|2021-06-28 19:10:10|7267.6|7264.8|7266.6|7263.8|7267.6|7264.8|7266.6|7263.8|9
1624907420000|2021-06-28 19:10:20|7267.5|7264.7|7267.5|7264.7|7267.6|7264.8|7267.2|7264.4|19
1624907430000|2021-06-28 19:10:30|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7266.7|7263.9|7
1624907440000|2021-06-28 19:10:40|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|17
1624907450000|2021-06-28 19:10:50|7266.6|7263.8|7266.7|7263.9|7266.7|7263.9|7266.6|7263.8|1
1624907460000|2021-06-28 19:11:00|7266.6|7263.8|7266.5|7263.7|7266.6|7263.8|7266.5|7263.7|0
1624907470000|2021-06-28 19:11:10|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|0
1624907480000|2021-06-28 19:11:20|7266.5|7263.7|7266.5|7263.7|7266.6|7263.8|7265.7|7262.9|18
1624907490000|2021-06-28 19:11:30|7265.7|7262.9|7265.7|7262.9|7266.1|7263.3|7265.7|7262.9|2
1624907500000|2021-06-28 19:11:40|7265.5|7262.7|7266.6|7263.8|7266.6|7263.8|7265.5|7262.7|8
1624907510000|2021-06-28 19:11:50|7266.5|7263.7|7265.6|7262.8|7266.5|7263.7|7265.6|7262.8|7
1624907520000|2021-06-28 19:12:00|7265.7|7262.9|7265.6|7262.8|7265.7|7262.9|7265.6|7262.8|1
1624907530000|2021-06-28 19:12:10|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|7265.7|7262.9|13
1624907560000|2021-06-28 19:12:40|7266.6|7263.8|7266.7|7263.9|7266.7|7263.9|7266.6|7263.8|24
1624907570000|2021-06-28 19:12:50|7267.5|7264.7|7267.6|7264.8|7267.7|7264.9|7267.5|7264.7|4
1624907580000|2021-06-28 19:13:00|7268.3|7265.5|7268.5|7265.7|7268.5|7265.7|7268.3|7265.5|24
1624907590000|2021-06-28 19:13:10|7267.7|7264.9|7267.6|7264.8|7268.5|7265.7|7267.6|7264.8|22
1624907600000|2021-06-28 19:13:20|||||||||1
1624907610000|2021-06-28 19:13:30|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.6|7264.8|5
1624907620000|2021-06-28 19:13:40|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|1
1624907630000|2021-06-28 19:13:50|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|0
1624907640000|2021-06-28 19:14:00|7267.6|7264.8|7266.6|7263.8|7267.6|7264.8|7266.6|7263.8|28
1624907650000|2021-06-28 19:14:10|||||||||2
1624907660000|2021-06-28 19:14:20|7266.5|7263.7|7265.6|7262.8|7266.5|7263.7|7265.6|7262.8|27
1624907670000|2021-06-28 19:14:30|7266.1|7263.3|7265.7|7262.9|7266.5|7263.7|7265.7|7262.9|4
1624907680000|2021-06-28 19:14:40|7265.6|7262.8|7266.5|7263.7|7266.5|7263.7|7265.6|7262.8|2
1624907690000|2021-06-28 19:14:50|||||||||1
1624907700000|2021-06-28 19:15:00|7266.1|7263.3|7267.6|7264.8|7267.6|7264.8|7266.1|7263.3|52
1624907710000|2021-06-28 19:15:10|||||||||2
1624907720000|2021-06-28 19:15:20|7267.5|7264.7|7266.7|7263.9|7267.5|7264.7|7266.7|7263.9|5
1624907730000|2021-06-28 19:15:30|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|1
1624907750000|2021-06-28 19:15:50|7267|7264.2|7267.5|7264.7|7267.5|7264.7|7266.6|7263.8|11
1624907760000|2021-06-28 19:16:00|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|0
1624907780000|2021-06-28 19:16:20|||||||||13
1624907790000|2021-06-28 19:16:30|7267.7|7264.9|7268.6|7265.8|7268.6|7265.8|7267.7|7264.9|9
1624907800000|2021-06-28 19:16:40|7269|7266.2|7269.6|7266.8|7270.5|7267.7|7269|7266.2|127
1624907810000|2021-06-28 19:16:50|7270.5|7267.7|7269.6|7266.8|7270.5|7267.7|7269.6|7266.8|14
1624907820000|2021-06-28 19:17:00|7269|7266.2|7268.6|7265.8|7269|7266.2|7268.5|7265.7|24
1624907830000|2021-06-28 19:17:10|7268.7|7265.9|7268.6|7265.8|7269.1|7266.3|7268.6|7265.8|8
1624907840000|2021-06-28 19:17:20|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|0
1624907850000|2021-06-28 19:17:30|7268.8|7266|7269.6|7266.8|7269.6|7266.8|7268.8|7266|8
1624907870000|2021-06-28 19:17:50|7269.5|7266.7|7269.6|7266.8|7269.6|7266.8|7269.5|7266.7|0
1624907880000|2021-06-28 19:18:00|7270.3|7267.5|7269.1|7266.3|7270.3|7267.5|7268.4|7265.6|37
1624907890000|2021-06-28 19:18:10|7269.4|7266.6|7270.4|7267.6|7270.4|7267.6|7269.1|7266.3|16
1624907900000|2021-06-28 19:18:20|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|4
1624907920000|2021-06-28 19:18:40|||||||||1
1624907930000|2021-06-28 19:18:50|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|4
1624907940000|2021-06-28 19:19:00|7269.6|7266.8|7269.6|7266.8|7269.7|7266.9|7269.6|7266.8|10
1624907960000|2021-06-28 19:19:20|||||||||1
1624907970000|2021-06-28 19:19:30|7269.4|7266.6|7268.6|7265.8|7269.4|7266.6|7268.6|7265.8|25
1624907980000|2021-06-28 19:19:40|||||||||3
1624908000000|2021-06-28 19:20:00|7268.7|7265.9|7269.6|7266.8|7269.6|7266.8|7268.6|7265.8|7
1624908010000|2021-06-28 19:20:10|7269.4|7266.6|7269.6|7266.8|7269.6|7266.8|7269.4|7266.6|1
1624908020000|2021-06-28 19:20:20|7268.6|7265.8|7268.7|7265.9|7269.6|7266.8|7268.6|7265.8|19
1624908030000|2021-06-28 19:20:30|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.4|7265.6|1
1624908040000|2021-06-28 19:20:40|7268.4|7265.6|7268.6|7265.8|7268.6|7265.8|7268.4|7265.6|0
1624908050000|2021-06-28 19:20:50|7268.4|7265.6|7268.6|7265.8|7268.6|7265.8|7268.4|7265.6|16
1624908060000|2021-06-28 19:21:00|7268.4|7265.6|7268.6|7265.8|7268.6|7265.8|7268.4|7265.6|0
1624908070000|2021-06-28 19:21:10|7268.4|7265.6|7268.4|7265.6|7268.6|7265.8|7268.4|7265.6|2
1624908080000|2021-06-28 19:21:20|7267.7|7264.9|7268.4|7265.6|7268.6|7265.8|7267.6|7264.8|16
1624908090000|2021-06-28 19:21:30|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|0
1624908100000|2021-06-28 19:21:40|7268.4|7265.6|7268.6|7265.8|7268.6|7265.8|7268.4|7265.6|1
1624908110000|2021-06-28 19:21:50|7268.4|7265.6|7267.6|7264.8|7268.4|7265.6|7267.6|7264.8|15
1624908120000|2021-06-28 19:22:00|7267.7|7264.9|7268.6|7265.8|7268.6|7265.8|7267.7|7264.9|4
1624908130000|2021-06-28 19:22:10|7268.7|7265.9|7269.4|7266.6|7269.6|7266.8|7268.7|7265.9|40
1624908140000|2021-06-28 19:22:20|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|0
1624908150000|2021-06-28 19:22:30|7269.4|7266.6|7269.6|7266.8|7269.6|7266.8|7269.4|7266.6|5
1624908160000|2021-06-28 19:22:40|||||||||4
1624908180000|2021-06-28 19:23:00|7269.7|7266.9|7270.4|7267.6|7270.6|7267.8|7269.7|7266.9|14
1624908190000|2021-06-28 19:23:10|7269.7|7266.9|7269.6|7266.8|7269.7|7266.9|7269.6|7266.8|13
1624908210000|2021-06-28 19:23:30|||||||||10
1624908220000|2021-06-28 19:23:40|||||||||2
1624908230000|2021-06-28 19:23:50|7269.7|7266.9|7269.9|7267.1|7269.9|7267.1|7269.6|7266.8|3
1624908240000|2021-06-28 19:24:00|7270.1|7267.3|7271.4|7268.6|7271.4|7268.6|7270.1|7267.3|43
1624908250000|2021-06-28 19:24:10|7271.6|7268.8|7271.4|7268.6|7271.6|7268.8|7271.4|7268.6|12
1624908260000|2021-06-28 19:24:20|7271.6|7268.8|7270.6|7267.8|7271.6|7268.8|7270.6|7267.8|14
1624908270000|2021-06-28 19:24:30|7270.9|7268.1|7271.6|7268.8|7271.9|7269.1|7270.9|7268.1|24
1624908280000|2021-06-28 19:24:40|7272.3|7269.5|7272.4|7269.6|7272.7|7269.9|7272.3|7269.5|11
1624908290000|2021-06-28 19:24:50|7272.6|7269.8|7272.6|7269.8|7273.4|7270.6|7272.4|7269.6|18
1624908300000|2021-06-28 19:25:00|7273.3|7270.5|7272.4|7269.6|7273.3|7270.5|7272.4|7269.6|8
1624908310000|2021-06-28 19:25:10|||||||||3
1624908320000|2021-06-28 19:25:20|||||||||5
1624908330000|2021-06-28 19:25:30|7273.4|7270.6|7272.4|7269.6|7273.4|7270.6|7272.4|7269.6|15
1624908340000|2021-06-28 19:25:40|7272.9|7270.1|7272.6|7269.8|7273.4|7270.6|7272.6|7269.8|11
1624908360000|2021-06-28 19:26:00|7273.3|7270.5|7273.4|7270.6|7273.4|7270.6|7272.6|7269.8|12
1624908370000|2021-06-28 19:26:10|||||||||4
1624908380000|2021-06-28 19:26:20|||||||||56
1624908390000|2021-06-28 19:26:30|||||||||1
1624908400000|2021-06-28 19:26:40|7272.7|7269.9|7273.4|7270.6|7273.4|7270.6|7272.6|7269.8|28
1624908410000|2021-06-28 19:26:50|||||||||7
1624908430000|2021-06-28 19:27:10|7274.2|7271.4|7273.4|7270.6|7274.4|7271.6|7273.4|7270.6|54
1624908440000|2021-06-28 19:27:20|7273.6|7270.8|7276.3|7273.5|7277.2|7274.4|7273.6|7270.8|118
1624908450000|2021-06-28 19:27:30|7277.2|7274.4|7277.2|7274.4|7277.3|7274.5|7276.3|7273.5|54
1624908460000|2021-06-28 19:27:40|7277.3|7274.5|7275.4|7272.6|7277.4|7274.6|7275.4|7272.6|174
1624908470000|2021-06-28 19:27:50|||||||||3
1624908480000|2021-06-28 19:28:00|7275.6|7272.8|7272.7|7269.9|7275.6|7272.8|7271.7|7268.9|123
1624908490000|2021-06-28 19:28:10|7272.9|7270.1|7274.7|7271.9|7274.7|7271.9|7272.9|7270.1|29
1624908500000|2021-06-28 19:28:20|||||||||3
1624908510000|2021-06-28 19:28:30|7274.9|7272.1|7275.7|7272.9|7275.9|7273.1|7274.7|7271.9|43
1624908520000|2021-06-28 19:28:40|7275.4|7272.6|7273.9|7271.1|7275.4|7272.6|7273.7|7270.9|31
1624908530000|2021-06-28 19:28:50|7274.7|7271.9|7274.9|7272.1|7275.7|7272.9|7274.7|7271.9|12
1624908540000|2021-06-28 19:29:00|7274.7|7271.9|7274.7|7271.9|7274.9|7272.1|7274.7|7271.9|2
1624908550000|2021-06-28 19:29:10|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.7|7271.9|5
1624908560000|2021-06-28 19:29:20|7274.7|7271.9|7274.7|7271.9|7274.9|7272.1|7274.7|7271.9|4
1624908570000|2021-06-28 19:29:30|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|3
1624908580000|2021-06-28 19:29:40|||||||||2
1624908590000|2021-06-28 19:29:50|||||||||4
1624908600000|2021-06-28 19:30:00|7275|7272.2|7275|7272.2|7275.8|7273|7273.8|7271|49
1624908610000|2021-06-28 19:30:10|7274.8|7272|7274.7|7271.9|7274.8|7272|7274.7|7271.9|0
1624908620000|2021-06-28 19:30:20|7274.8|7272|7274|7271.2|7274.8|7272|7273.8|7271|10
1624908630000|2021-06-28 19:30:30|7273.8|7271|7274.7|7271.9|7274.7|7271.9|7273.8|7271|13
1624908640000|2021-06-28 19:30:40|||||||||1
1624908650000|2021-06-28 19:30:50|7274.3|7271.5|7273.8|7271|7274.3|7271.5|7273.7|7270.9|6
1624908660000|2021-06-28 19:31:00|7273.7|7270.9|7273.7|7270.9|7273.8|7271|7273.7|7270.9|10
1624908670000|2021-06-28 19:31:10|7273.8|7271|7274.7|7271.9|7275|7272.2|7273.8|7271|42
1624908680000|2021-06-28 19:31:20|7274.3|7271.5|7273.8|7271|7274.3|7271.5|7273.8|7271|8
1624908690000|2021-06-28 19:31:30|7273.7|7270.9|7273.8|7271|7273.8|7271|7272.8|7270|15
1624908700000|2021-06-28 19:31:40|7273.7|7270.9|7272.8|7270|7273.7|7270.9|7272.8|7270|4
1624908710000|2021-06-28 19:31:50|||||||||1
1624908720000|2021-06-28 19:32:00|7272.7|7269.9|7272.7|7269.9|7272.8|7270|7272|7269.2|14
1624908730000|2021-06-28 19:32:10|7272.8|7270|7272.8|7270|7272.8|7270|7272.7|7269.9|8
1624908740000|2021-06-28 19:32:20|7272.7|7269.9|7271.8|7269|7272.7|7269.9|7271.8|7269|0
1624908750000|2021-06-28 19:32:30|7272|7269.2|7271.8|7269|7272.7|7269.9|7271.8|7269|13
1624908760000|2021-06-28 19:32:40|7272.6|7269.8|7272.8|7270|7272.8|7270|7272.6|7269.8|16
1624908770000|2021-06-28 19:32:50|7272.7|7269.9|7273.2|7270.4|7273.7|7270.9|7271.8|7269|86
1624908780000|2021-06-28 19:33:00|7272.8|7270|7273.7|7270.9|7274.7|7271.9|7272.8|7270|30
1624908790000|2021-06-28 19:33:10|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|1
1624908800000|2021-06-28 19:33:20|7273.7|7270.9|7273.8|7271|7274.7|7271.9|7273.7|7270.9|12
1624908810000|2021-06-28 19:33:30|7273.7|7270.9|7273.7|7270.9|7273.8|7271|7273.7|7270.9|4
1624908820000|2021-06-28 19:33:40|7273.8|7271|7275.6|7272.8|7275.7|7272.9|7273.8|7271|203
1624908830000|2021-06-28 19:33:50|7275.7|7272.9|7275.6|7272.8|7275.7|7272.9|7275.6|7272.8|8
1624908840000|2021-06-28 19:34:00|7275.2|7272.4|7274.7|7271.9|7275.7|7272.9|7274.7|7271.9|28
1624908850000|2021-06-28 19:34:10|7274.8|7272|7274.7|7271.9|7274.8|7272|7274.7|7271.9|6
1624908860000|2021-06-28 19:34:20|7275.2|7272.4|7274.7|7271.9|7275.7|7272.9|7274.7|7271.9|10
1624908870000|2021-06-28 19:34:30|7274.8|7272|7274.7|7271.9|7274.8|7272|7274.7|7271.9|1
1624908880000|2021-06-28 19:34:40|||||||||3
1624908890000|2021-06-28 19:34:50|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|16
1624908900000|2021-06-28 19:35:00|7275|7272.2|7274.7|7271.9|7275|7272.2|7274.7|7271.9|6
1624908910000|2021-06-28 19:35:10|||||||||5
1624908920000|2021-06-28 19:35:20|7275|7272.2|7275.7|7272.9|7275.8|7273|7275|7272.2|49
1624908930000|2021-06-28 19:35:30|||||||||2
1624908940000|2021-06-28 19:35:40|7275|7272.2|7275.7|7272.9|7275.7|7272.9|7274.7|7271.9|13
1624908950000|2021-06-28 19:35:50|7275|7272.2|7274.7|7271.9|7275|7272.2|7274.7|7271.9|3
1624908960000|2021-06-28 19:36:00|7274.8|7272|7274.8|7272|7274.8|7272|7274.7|7271.9|0
1624908970000|2021-06-28 19:36:10|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|1
1624908990000|2021-06-28 19:36:30|7274|7271.2|7273.8|7271|7274|7271.2|7273.7|7270.9|39
1624909000000|2021-06-28 19:36:40|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|80
1624909010000|2021-06-28 19:36:50|7274.6|7271.8|7273.8|7271|7274.6|7271.8|7272.8|7270|65
1624909020000|2021-06-28 19:37:00|7273.7|7270.9|7272.8|7270|7273.8|7271|7272.8|7270|10
1624909030000|2021-06-28 19:37:10|||||||||1
1624909040000|2021-06-28 19:37:20|7272.7|7269.9|7272.8|7270|7272.8|7270|7272.7|7269.9|0
1624909050000|2021-06-28 19:37:30|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|1
1624909060000|2021-06-28 19:37:40|7272.8|7270|7272.8|7270|7272.8|7270|7272.7|7269.9|0
1624909070000|2021-06-28 19:37:50|7272.7|7269.9|7272.8|7270|7272.8|7270|7272.7|7269.9|0
1624909080000|2021-06-28 19:38:00|7272.7|7269.9|7273.6|7270.8|7273.7|7270.9|7272.7|7269.9|52
1624909090000|2021-06-28 19:38:10|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|62
1624909110000|2021-06-28 19:38:30|7273|7270.2|7272.7|7269.9|7273|7270.2|7271.7|7268.9|14
1624909120000|2021-06-28 19:38:40|7271.7|7268.9|7271.7|7268.9|7271.8|7269|7271.7|7268.9|4
1624909130000|2021-06-28 19:38:50|7271|7268.2|7271.7|7268.9|7271.7|7268.9|7270.8|7268|19
1624909140000|2021-06-28 19:39:00|||||||||111
1624909160000|2021-06-28 19:39:20|7271.8|7269|7271.7|7268.9|7271.8|7269|7271.7|7268.9|4
1624909170000|2021-06-28 19:39:30|||||||||2
1624909180000|2021-06-28 19:39:40|7271.8|7269|7271.7|7268.9|7272.6|7269.8|7271.7|7268.9|7
1624909190000|2021-06-28 19:39:50|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|1
1624909200000|2021-06-28 19:40:00|7271.7|7268.9|7272.7|7269.9|7272.7|7269.9|7271.7|7268.9|13
1624909220000|2021-06-28 19:40:20|||||||||2
1624909230000|2021-06-28 19:40:30|||||||||1
1624909250000|2021-06-28 19:40:50|||||||||2
1624909260000|2021-06-28 19:41:00|||||||||1
1624909280000|2021-06-28 19:41:20|7272.3|7269.5|7271.8|7269|7272.3|7269.5|7271.8|7269|26
1624909290000|2021-06-28 19:41:30|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|59
1624909300000|2021-06-28 19:41:40|7273.4|7270.6|7272.8|7270|7273.8|7271|7272.8|7270|71
1624909310000|2021-06-28 19:41:50|7272.7|7269.9|7273.7|7270.9|7273.7|7270.9|7272.7|7269.9|11
1624909320000|2021-06-28 19:42:00|7273|7270.2|7272.8|7270|7273|7270.2|7272.8|7270|33
1624909330000|2021-06-28 19:42:10|7272.7|7269.9|7272.8|7270|7272.8|7270|7272.7|7269.9|33
1624909340000|2021-06-28 19:42:20|7273|7270.2|7273.7|7270.9|7273.7|7270.9|7272.7|7269.9|4
1624909350000|2021-06-28 19:42:30|7273.3|7270.5|7273.7|7270.9|7273.7|7270.9|7273.3|7270.5|6
1624909360000|2021-06-28 19:42:40|7272.8|7270|7269.1|7266.3|7272.8|7270|7269|7266.2|264
1624909370000|2021-06-28 19:42:50|||||||||1
1624909380000|2021-06-28 19:43:00|7269|7266.2|7270|7267.2|7270.1|7267.3|7269|7266.2|51
1624909390000|2021-06-28 19:43:10|7270.1|7267.3|7268.1|7265.3|7270.1|7267.3|7268.1|7265.3|68
1624909400000|2021-06-28 19:43:20|||||||||1
1624909410000|2021-06-28 19:43:30|7268.2|7265.4|7268.1|7265.3|7268.2|7265.4|7268.1|7265.3|0
1624909420000|2021-06-28 19:43:40|7268|7265.2|7268.1|7265.3|7268.1|7265.3|7268|7265.2|2
1624909430000|2021-06-28 19:43:50|7268|7265.2|7268|7265.2|7268.1|7265.3|7268|7265.2|26
1624909440000|2021-06-28 19:44:00|7267.2|7264.4|7267.2|7264.4|7268|7265.2|7267.1|7264.3|19
1624909450000|2021-06-28 19:44:10|7268|7265.2|7268.1|7265.3|7268.1|7265.3|7267.2|7264.4|6
1624909460000|2021-06-28 19:44:20|||||||||3
1624909470000|2021-06-28 19:44:30|7267.6|7264.8|7267.2|7264.4|7268|7265.2|7267.2|7264.4|11
1624909480000|2021-06-28 19:44:40|7267.6|7264.8|7267.1|7264.3|7267.6|7264.8|7267.1|7264.3|5
1624909490000|2021-06-28 19:44:50|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|1
1624909500000|2021-06-28 19:45:00|7267.1|7264.3|7268|7265.2|7268|7265.2|7267.1|7264.3|11
1624909510000|2021-06-28 19:45:10|7267.6|7264.8|7267.2|7264.4|7267.6|7264.8|7267.2|7264.4|10
1624909520000|2021-06-28 19:45:20|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|6
1624909530000|2021-06-28 19:45:30|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|2
1624909540000|2021-06-28 19:45:40|7267.2|7264.4|7268.1|7265.3|7268.1|7265.3|7267.2|7264.4|14
1624909550000|2021-06-28 19:45:50|7268|7265.2|7268.1|7265.3|7268.1|7265.3|7268|7265.2|2
1624909560000|2021-06-28 19:46:00|||||||||1
1624909570000|2021-06-28 19:46:10|7268.2|7265.4|7268|7265.2|7268.2|7265.4|7268|7265.2|6
1624909580000|2021-06-28 19:46:20|||||||||1
1624909590000|2021-06-28 19:46:30|7267.2|7264.4|7267.1|7264.3|7267.6|7264.8|7267|7264.2|58
1624909600000|2021-06-28 19:46:40|7267|7264.2|7267.1|7264.3|7268|7265.2|7267|7264.2|22
1624909610000|2021-06-28 19:46:50|7267.2|7264.4|7267.1|7264.3|7267.2|7264.4|7267.1|7264.3|9
1624909620000|2021-06-28 19:47:00|7267|7264.2|7267|7264.2|7267|7264.2|7267|7264.2|1
1624909630000|2021-06-28 19:47:10|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|0
1624909640000|2021-06-28 19:47:20|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|3
1624909650000|2021-06-28 19:47:30|||||||||1
1624909660000|2021-06-28 19:47:40|7267|7264.2|7267|7264.2|7267|7264.2|7267|7264.2|22
1624909680000|2021-06-28 19:48:00|7266.6|7263.8|7266.1|7263.3|7266.6|7263.8|7266.1|7263.3|10
1624909690000|2021-06-28 19:48:10|7266|7263.2|7265.6|7262.8|7266|7263.2|7265.1|7262.3|20
1624909700000|2021-06-28 19:48:20|7265.2|7262.4|7267|7264.2|7267.1|7264.3|7265.2|7262.4|31
1624909710000|2021-06-28 19:48:30|7267.1|7264.3|7267.5|7264.7|7267.5|7264.7|7267.1|7264.3|19
1624909720000|2021-06-28 19:48:40|7267.1|7264.3|7265.2|7262.4|7267.5|7264.7|7265.2|7262.4|113
1624909730000|2021-06-28 19:48:50|7264.5|7261.7|7264.4|7261.6|7264.5|7261.7|7264.2|7261.4|62
1624909740000|2021-06-28 19:49:00|7264.2|7261.4|7265.2|7262.4|7265.2|7262.4|7264.2|7261.4|18
1624909750000|2021-06-28 19:49:10|7264.4|7261.6|7264.2|7261.4|7265.2|7262.4|7264.2|7261.4|14
1624909760000|2021-06-28 19:49:20|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|7264.2|7261.4|8
1624909770000|2021-06-28 19:49:30|7265.1|7262.3|7265.2|7262.4|7265.9|7263.1|7265.1|7262.3|54
1624909780000|2021-06-28 19:49:40|7264.5|7261.7|7265.2|7262.4|7265.7|7262.9|7264.4|7261.6|42
1624909790000|2021-06-28 19:49:50|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|5
1624909800000|2021-06-28 19:50:00|7265.7|7262.9|7266.2|7263.4|7266.2|7263.4|7265.4|7262.6|65
1624909810000|2021-06-28 19:50:10|7265.9|7263.1|7265.4|7262.6|7265.9|7263.1|7265.2|7262.4|55
1624909820000|2021-06-28 19:50:20|7265.2|7262.4|7267|7264.2|7267.6|7264.8|7265.2|7262.4|212
1624909830000|2021-06-28 19:50:30|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|7267|7264.2|0
1624909840000|2021-06-28 19:50:40|7267|7264.2|7266.1|7263.3|7267.2|7264.4|7266.1|7263.3|140
1624909850000|2021-06-28 19:50:50|7265.2|7262.4|7264.4|7261.6|7265.2|7262.4|7264.2|7261.4|24
1624909860000|2021-06-28 19:51:00|7265.1|7262.3|7265.2|7262.4|7265.2|7262.4|7264.2|7261.4|11
1624909870000|2021-06-28 19:51:10|||||||||4
1624909880000|2021-06-28 19:51:20|7264.5|7261.7|7265.2|7262.4|7265.2|7262.4|7264.5|7261.7|11
1624909900000|2021-06-28 19:51:40|7265.4|7262.6|7265.4|7262.6|7266.2|7263.4|7265.2|7262.4|33
1624909910000|2021-06-28 19:51:50|7265.2|7262.4|7265.2|7262.4|7265.2|7262.4|7265.2|7262.4|3
1624909920000|2021-06-28 19:52:00|7265.4|7262.6|7265.2|7262.4|7266.2|7263.4|7265.2|7262.4|24
1624909930000|2021-06-28 19:52:10|||||||||2
1624909940000|2021-06-28 19:52:20|7265.6|7262.8|7266.2|7263.4|7266.2|7263.4|7265.6|7262.8|11
1624909950000|2021-06-28 19:52:30|7265.9|7263.1|7265.4|7262.6|7265.9|7263.1|7265.2|7262.4|27
1624909960000|2021-06-28 19:52:40|7265.2|7262.4|7265.2|7262.4|7265.4|7262.6|7265.2|7262.4|0
1624909970000|2021-06-28 19:52:50|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.2|7262.4|0
1624909980000|2021-06-28 19:53:00|7265.2|7262.4|7265.2|7262.4|7265.4|7262.6|7265.2|7262.4|1
1624909990000|2021-06-28 19:53:10|7264.2|7261.4|7265.2|7262.4|7265.2|7262.4|7264.2|7261.4|8
1624910010000|2021-06-28 19:53:30|||||||||1
1624910030000|2021-06-28 19:53:50|||||||||1
1624910040000|2021-06-28 19:54:00|7265.4|7262.6|7265.2|7262.4|7265.4|7262.6|7265.2|7262.4|24
1624910050000|2021-06-28 19:54:10|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|4
1624910060000|2021-06-28 19:54:20|7265.2|7262.4|7265.2|7262.4|7265.2|7262.4|7265.2|7262.4|7
1624910070000|2021-06-28 19:54:30|7265.4|7262.6|7265.2|7262.4|7265.4|7262.6|7264.5|7261.7|20
1624910080000|2021-06-28 19:54:40|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.2|7262.4|1
1624910090000|2021-06-28 19:54:50|7265.2|7262.4|7265.4|7262.6|7265.4|7262.6|7265.2|7262.4|1
1624910100000|2021-06-28 19:55:00|7265.2|7262.4|7265.2|7262.4|7265.4|7262.6|7265.2|7262.4|8
1624910120000|2021-06-28 19:55:20|7265.4|7262.6|7265.2|7262.4|7265.4|7262.6|7265.2|7262.4|4
1624910130000|2021-06-28 19:55:30|7265.4|7262.6|7265.2|7262.4|7265.4|7262.6|7265.2|7262.4|1
1624910140000|2021-06-28 19:55:40|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.2|7262.4|0
1624910150000|2021-06-28 19:55:50|7265.2|7262.4|7265.2|7262.4|7265.4|7262.6|7265.2|7262.4|4
1624910160000|2021-06-28 19:56:00|7265.4|7262.6|7267.9|7265.1|7268.1|7265.3|7265.2|7262.4|143
1624910170000|2021-06-28 19:56:10|7268.1|7265.3|7267.1|7264.3|7268.1|7265.3|7266.9|7264.1|13
1624910180000|2021-06-28 19:56:20|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|5
1624910190000|2021-06-28 19:56:30|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|7266.9|7264.1|2
1624910200000|2021-06-28 19:56:40|7266.9|7264.1|7266.9|7264.1|7267.1|7264.3|7266.9|7264.1|0
1624910210000|2021-06-28 19:56:50|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|0
1624910220000|2021-06-28 19:57:00|7266.9|7264.1|7267.1|7264.3|7267.1|7264.3|7266.9|7264.1|0
1624910230000|2021-06-28 19:57:10|7267.2|7264.4|7267.1|7264.3|7268.1|7265.3|7267.1|7264.3|11
1624910240000|2021-06-28 19:57:20|||||||||2
1624910270000|2021-06-28 19:57:50|||||||||1
1624910280000|2021-06-28 19:58:00|7267.2|7264.4|7267.9|7265.1|7268.1|7265.3|7267.2|7264.4|15
1624910290000|2021-06-28 19:58:10|7266.9|7264.1|7266.9|7264.1|7267.1|7264.3|7266.9|7264.1|13
1624910300000|2021-06-28 19:58:20|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|95
1624910310000|2021-06-28 19:58:30|||||||||14
1624910320000|2021-06-28 19:58:40|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|50
1624910330000|2021-06-28 19:58:50|||||||||2
1624910340000|2021-06-28 19:59:00|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|39
1624910350000|2021-06-28 19:59:10|7268.1|7265.3|7267.6|7264.8|7268.1|7265.3|7267.2|7264.4|25
1624910360000|2021-06-28 19:59:20|7267.2|7264.4|7270.9|7268.1|7270.9|7268.1|7267.2|7264.4|98
1624910370000|2021-06-28 19:59:30|7269.1|7266.3|7268.9|7266.1|7269.1|7266.3|7268.1|7265.3|52
1624910380000|2021-06-28 19:59:40|7269.1|7266.3|7268.2|7265.4|7269.1|7266.3|7267.9|7265.1|94
1624910390000|2021-06-28 19:59:50|7268.9|7266.1|7268.2|7265.4|7269.2|7266.4|7268.1|7265.3|15
1624910400000|2021-06-28 20:00:00|7268.1|7265.3|7267.9|7265.1|7269.1|7266.3|7267.1|7264.3|67
1624910410000|2021-06-28 20:00:10|7268.1|7265.3|7267.9|7265.1|7268.1|7265.3|7267.6|7264.8|16
1624910420000|2021-06-28 20:00:20|7268.3|7265.5|7268.9|7266.1|7268.9|7266.1|7268.2|7265.4|23
1624910430000|2021-06-28 20:00:30|7268.2|7265.4|7268.1|7265.3|7268.2|7265.4|7267.9|7265.1|9
1624910440000|2021-06-28 20:00:40|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|7
1624910450000|2021-06-28 20:00:50|7268.1|7265.3|7267.1|7264.3|7268.1|7265.3|7267.1|7264.3|7
1624910460000|2021-06-28 20:01:00|7266.9|7264.1|7266.1|7263.3|7267.2|7264.4|7265.7|7262.9|63
1624910470000|2021-06-28 20:01:10|7266.2|7263.4|7266.9|7264.1|7266.9|7264.1|7266.1|7263.3|4
1624910480000|2021-06-28 20:01:20|7266.6|7263.8|7267.1|7264.3|7267.1|7264.3|7266.6|7263.8|25
1624910490000|2021-06-28 20:01:30|7266.9|7264.1|7267.9|7265.1|7268.1|7265.3|7266.9|7264.1|25
1624910500000|2021-06-28 20:01:40|||||||||1
1624910520000|2021-06-28 20:02:00|||||||||3
1624910530000|2021-06-28 20:02:10|||||||||2
1624910540000|2021-06-28 20:02:20|||||||||2
1624910550000|2021-06-28 20:02:30|7267.2|7264.4|7267.1|7264.3|7267.2|7264.4|7267.1|7264.3|6
1624910560000|2021-06-28 20:02:40|7266.9|7264.1|7267.1|7264.3|7267.1|7264.3|7266.9|7264.1|8
1624910570000|2021-06-28 20:02:50|7266.9|7264.1|7265.9|7263.1|7266.9|7264.1|7265.9|7263.1|7
1624910580000|2021-06-28 20:03:00|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|1
1624910590000|2021-06-28 20:03:10|7265.9|7263.1|7266.1|7263.3|7266.1|7263.3|7265.9|7263.1|2
1624910600000|2021-06-28 20:03:20|||||||||2
1624910610000|2021-06-28 20:03:30|||||||||6
1624910620000|2021-06-28 20:03:40|7265.9|7263.1|7265.9|7263.1|7266.1|7263.3|7265.9|7263.1|14
1624910630000|2021-06-28 20:03:50|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|6
1624910640000|2021-06-28 20:04:00|7265.9|7263.1|7266.1|7263.3|7266.1|7263.3|7265.9|7263.1|3
1624910650000|2021-06-28 20:04:10|||||||||19
1624910680000|2021-06-28 20:04:40|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7
1624910700000|2021-06-28 20:05:00|7265.2|7262.4|7265.1|7262.3|7265.2|7262.4|7264.9|7262.1|32
1624910710000|2021-06-28 20:05:10|7264.3|7261.5|7264.1|7261.3|7264.3|7261.5|7264.1|7261.3|9
1624910720000|2021-06-28 20:05:20|7265.1|7262.3|7265.1|7262.3|7265.1|7262.3|7264.2|7261.4|26
1624910730000|2021-06-28 20:05:30|7264.9|7262.1|7265.1|7262.3|7265.1|7262.3|7264.9|7262.1|3
1624910740000|2021-06-28 20:05:40|7264.9|7262.1|7264.9|7262.1|7265.1|7262.3|7264.9|7262.1|6
1624910750000|2021-06-28 20:05:50|7265.1|7262.3|7264.7|7261.9|7265.1|7262.3|7264.6|7261.8|2
1624910760000|2021-06-28 20:06:00|7264.6|7261.8|7264.9|7262.1|7265.1|7262.3|7264.6|7261.8|2
1624910770000|2021-06-28 20:06:10|7264.6|7261.8|7265.1|7262.3|7265.1|7262.3|7264.6|7261.8|2
1624910790000|2021-06-28 20:06:30|7265.2|7262.4|7264.7|7261.9|7265.2|7262.4|7264.6|7261.8|3
1624910800000|2021-06-28 20:06:40|7264.2|7261.4|7264.9|7262.1|7265.1|7262.3|7264.2|7261.4|4
1624910810000|2021-06-28 20:06:50|7264.2|7261.4|7264.2|7261.4|7264.9|7262.1|7264.2|7261.4|20
1624910820000|2021-06-28 20:07:00|7264.1|7261.3|7264.9|7262.1|7264.9|7262.1|7264.1|7261.3|16
1624910830000|2021-06-28 20:07:10|||||||||1
1624910840000|2021-06-28 20:07:20|7264.6|7261.8|7264.1|7261.3|7264.6|7261.8|7263.9|7261.1|7
1624910850000|2021-06-28 20:07:30|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|1
1624910860000|2021-06-28 20:07:40|7264.1|7261.3|7264.1|7261.3|7264.1|7261.3|7264.1|7261.3|0
1624910870000|2021-06-28 20:07:50|7263.9|7261.1|7264.4|7261.6|7264.9|7262.1|7263.9|7261.1|13
1624910880000|2021-06-28 20:08:00|7264.6|7261.8|7264.9|7262.1|7264.9|7262.1|7264.2|7261.4|4
1624910890000|2021-06-28 20:08:10|7265.1|7262.3|7265.1|7262.3|7265.1|7262.3|7265.1|7262.3|1
1624910900000|2021-06-28 20:08:20|7265.2|7262.4|7265.9|7263.1|7265.9|7263.1|7264.9|7262.1|25
1624910920000|2021-06-28 20:08:40|||||||||1
1624910940000|2021-06-28 20:09:00|||||||||2
1624910950000|2021-06-28 20:09:10|7265.2|7262.4|7264.9|7262.1|7265.4|7262.6|7264.9|7262.1|14
1624910960000|2021-06-28 20:09:20|7264.8|7262|7264.1|7261.3|7264.8|7262|7263.9|7261.1|9
1624910980000|2021-06-28 20:09:40|7264.9|7262.1|7265.1|7262.3|7265.1|7262.3|7264.9|7262.1|6
1624911000000|2021-06-28 20:10:00|||||||||1
1624911010000|2021-06-28 20:10:10|7265.2|7262.4|7264.9|7262.1|7265.2|7262.4|7264.9|7262.1|30
1624911020000|2021-06-28 20:10:20|7265.1|7262.3|7264.9|7262.1|7265.1|7262.3|7264.9|7262.1|8
1624911030000|2021-06-28 20:10:30|||||||||2
1624911040000|2021-06-28 20:10:40|7264.6|7261.8|7264.1|7261.3|7264.6|7261.8|7264.1|7261.3|9
1624911050000|2021-06-28 20:10:50|7263.9|7261.1|7263.9|7261.1|7264.1|7261.3|7263.9|7261.1|2
1624911060000|2021-06-28 20:11:00|7264.1|7261.3|7263.9|7261.1|7264.9|7262.1|7263.9|7261.1|28
1624911070000|2021-06-28 20:11:10|7263.2|7260.4|7263.9|7261.1|7263.9|7261.1|7263.1|7260.3|16
1624911080000|2021-06-28 20:11:20|7264.1|7261.3|7263.1|7260.3|7264.1|7261.3|7263.1|7260.3|2
1624911090000|2021-06-28 20:11:30|7263.2|7260.4|7262.1|7259.3|7263.6|7260.8|7262.1|7259.3|21
1624911100000|2021-06-28 20:11:40|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|7261.2|7258.4|18
1624911110000|2021-06-28 20:11:50|7261.1|7258.3|7261.1|7258.3|7261.2|7258.4|7261.1|7258.3|5
1624911120000|2021-06-28 20:12:00|7259.9|7257.1|7260.1|7257.3|7260.1|7257.3|7259.7|7256.9|43
1624911130000|2021-06-28 20:12:10|7259.9|7257.1|7260.1|7257.3|7260.2|7257.4|7259.9|7257.1|4
1624911140000|2021-06-28 20:12:20|7260.2|7257.4|7261.9|7259.1|7262.9|7260.1|7260.2|7257.4|32
1624911150000|2021-06-28 20:12:30|7262.1|7259.3|7261.9|7259.1|7262.1|7259.3|7261.9|7259.1|13
1624911160000|2021-06-28 20:12:40|7261.2|7258.4|7261.1|7258.3|7261.2|7258.4|7261.1|7258.3|3
1624911180000|2021-06-28 20:13:00|7261.2|7258.4|7261.1|7258.3|7261.2|7258.4|7260.9|7258.1|1
1624911190000|2021-06-28 20:13:10|||||||||13
1624911200000|2021-06-28 20:13:20|||||||||2
1624911210000|2021-06-28 20:13:30|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|5
1624911230000|2021-06-28 20:13:50|7260.6|7257.8|7261.9|7259.1|7261.9|7259.1|7260.6|7257.8|15
1624911250000|2021-06-28 20:14:10|7261.1|7258.3|7261.9|7259.1|7261.9|7259.1|7261.1|7258.3|10
1624911260000|2021-06-28 20:14:20|7261.2|7258.4|7261.9|7259.1|7261.9|7259.1|7261.1|7258.3|7
1624911270000|2021-06-28 20:14:30|7261.6|7258.8|7261.4|7258.6|7261.9|7259.1|7261.1|7258.3|12
1624911280000|2021-06-28 20:14:40|7261.8|7259|7261.1|7258.3|7261.9|7259.1|7261.1|7258.3|2
1624911290000|2021-06-28 20:14:50|7260.9|7258.1|7261.1|7258.3|7261.1|7258.3|7260.9|7258.1|1
1624911310000|2021-06-28 20:15:10|7260.9|7258.1|7261.1|7258.3|7261.1|7258.3|7260.9|7258.1|3
1624911320000|2021-06-28 20:15:20|7261|7258.2|7261|7258.2|7261|7258.2|7260.9|7258.1|0
1624911330000|2021-06-28 20:15:30|||||||||1
1624911340000|2021-06-28 20:15:40|7261.4|7258.6|7261.4|7258.6|7261.9|7259.1|7260.9|7258.1|23
1624911350000|2021-06-28 20:15:50|7261.5|7258.7|7261.4|7258.6|7261.5|7258.7|7261.4|7258.6|0
1624911360000|2021-06-28 20:16:00|7261.5|7258.7|7261|7258.2|7261.5|7258.7|7260.9|7258.1|0
1624911370000|2021-06-28 20:16:10|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|3
1624911390000|2021-06-28 20:16:30|7261|7258.2|7261|7258.2|7261|7258.2|7261|7258.2|4
1624911400000|2021-06-28 20:16:40|7260.9|7258.1|7261|7258.2|7261|7258.2|7260.9|7258.1|0
1624911430000|2021-06-28 20:17:10|7261.8|7259|7261|7258.2|7261.9|7259.1|7261|7258.2|9
1624911440000|2021-06-28 20:17:20|7260.9|7258.1|7261|7258.2|7261|7258.2|7260.9|7258.1|1
1624911450000|2021-06-28 20:17:30|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|0
1624911460000|2021-06-28 20:17:40|7261|7258.2|7261|7258.2|7261|7258.2|7260.9|7258.1|0
1624911480000|2021-06-28 20:18:00|7261.9|7259.1|7261|7258.2|7261.9|7259.1|7260.9|7258.1|3
1624911490000|2021-06-28 20:18:10|7260.9|7258.1|7260.4|7257.6|7260.9|7258.1|7260.4|7257.6|7
1624911500000|2021-06-28 20:18:20|7260.9|7258.1|7261|7258.2|7261|7258.2|7260.5|7257.7|6
1624911520000|2021-06-28 20:18:40|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|0
1624911540000|2021-06-28 20:19:00|7261.3|7258.5|7260.9|7258.1|7261.5|7258.7|7260.9|7258.1|27
1624911550000|2021-06-28 20:19:10|7260.5|7257.7|7260.9|7258.1|7260.9|7258.1|7260.5|7257.7|14
1624911560000|2021-06-28 20:19:20|7260.2|7257.4|7260.4|7257.6|7260.9|7258.1|7259.9|7257.1|17
1624911570000|2021-06-28 20:19:30|7260.5|7257.7|7261|7258.2|7261|7258.2|7260.5|7257.7|0
1624911580000|2021-06-28 20:19:40|7260.9|7258.1|7261|7258.2|7261|7258.2|7260.9|7258.1|0
1624911600000|2021-06-28 20:20:00|7261.2|7258.4|7261.9|7259.1|7261.9|7259.1|7261|7258.2|27
1624911620000|2021-06-28 20:20:20|||||||||7
1624911630000|2021-06-28 20:20:30|7260.9|7258.1|7260.4|7257.6|7260.9|7258.1|7260|7257.2|21
1624911640000|2021-06-28 20:20:40|7260.8|7258|7260.9|7258.1|7260.9|7258.1|7260.8|7258|0
1624911650000|2021-06-28 20:20:50|7260.5|7257.7|7260.9|7258.1|7260.9|7258.1|7260|7257.2|2
1624911670000|2021-06-28 20:21:10|7260.5|7257.7|7260|7257.2|7260.5|7257.7|7260|7257.2|4
1624911720000|2021-06-28 20:22:00|||||||||1
1624911730000|2021-06-28 20:22:10|7260.8|7258|7260|7257.2|7260.9|7258.1|7260|7257.2|9
1624911750000|2021-06-28 20:22:30|7260.2|7257.4|7260.9|7258.1|7260.9|7258.1|7260.2|7257.4|4
1624911760000|2021-06-28 20:22:40|7261|7258.2|7260.9|7258.1|7261|7258.2|7260.9|7258.1|0
1624911770000|2021-06-28 20:22:50|7260.5|7257.7|7260|7257.2|7260.5|7257.7|7260|7257.2|9
1624911780000|2021-06-28 20:23:00|7260.2|7257.4|7260|7257.2|7260.9|7258.1|7260|7257.2|15
1624911820000|2021-06-28 20:23:40|||||||||3
1624911840000|2021-06-28 20:24:00|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|5
1624911860000|2021-06-28 20:24:20|||||||||1
1624911880000|2021-06-28 20:24:40|||||||||4
1624911890000|2021-06-28 20:24:50|||||||||5
1624911900000|2021-06-28 20:25:00|7261|7258.2|7260|7257.2|7261|7258.2|7260|7257.2|18
1624911910000|2021-06-28 20:25:10|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|0
1624911930000|2021-06-28 20:25:30|||||||||2
1624911950000|2021-06-28 20:25:50|||||||||17
1624911960000|2021-06-28 20:26:00|7260|7257.2|7260.2|7257.4|7260.2|7257.4|7260|7257.2|9
1624911980000|2021-06-28 20:26:20|7260|7257.2|7260|7257.2|7260|7257.2|7260|7257.2|0
1624912000000|2021-06-28 20:26:40|||||||||2
1624912030000|2021-06-28 20:27:10|7260.2|7257.4|7260.2|7257.4|7260.2|7257.4|7260.2|7257.4|0
1624912040000|2021-06-28 20:27:20|7260|7257.2|7260|7257.2|7260|7257.2|7260|7257.2|1
1624912100000|2021-06-28 20:28:20|7260.2|7257.4|7260.9|7258.1|7261.9|7259.1|7259.9|7257.1|79
1624912130000|2021-06-28 20:28:50|||||||||2
1624912140000|2021-06-28 20:29:00|7261|7258.2|7260.9|7258.1|7261|7258.2|7260.9|7258.1|1
1624912150000|2021-06-28 20:29:10|||||||||2
1624912160000|2021-06-28 20:29:20|7261|7258.2|7260|7257.2|7261|7258.2|7260|7257.2|15
1624912170000|2021-06-28 20:29:30|||||||||2
1624912180000|2021-06-28 20:29:40|||||||||1
1624912200000|2021-06-28 20:30:00|7260.2|7257.4|7259.9|7257.1|7260.9|7258.1|7259.9|7257.1|17
1624912210000|2021-06-28 20:30:10|7259.2|7256.4|7259.9|7257.1|7259.9|7257.1|7259|7256.2|28
1624912220000|2021-06-28 20:30:20|||||||||2
1624912230000|2021-06-28 20:30:30|||||||||1
1624912240000|2021-06-28 20:30:40|7259.4|7256.6|7259.2|7256.4|7259.4|7256.6|7259|7256.2|13
1624912250000|2021-06-28 20:30:50|7258.9|7256.1|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|29
1624912260000|2021-06-28 20:31:00|7258|7255.2|7258.2|7255.4|7258.2|7255.4|7258|7255.2|6
1624912270000|2021-06-28 20:31:10|||||||||2
1624912280000|2021-06-28 20:31:20|7259|7256.2|7259|7256.2|7259|7256.2|7259|7256.2|7
1624912300000|2021-06-28 20:31:40|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|7258.9|7256.1|13
1624912330000|2021-06-28 20:32:10|||||||||3
1624912340000|2021-06-28 20:32:20|7259.9|7257.1|7260|7257.2|7260|7257.2|7259.9|7257.1|5
1624912350000|2021-06-28 20:32:30|7259.9|7257.1|7259|7256.2|7259.9|7257.1|7258.9|7256.1|1
1624912370000|2021-06-28 20:32:50|7258.9|7256.1|7257.2|7254.4|7258.9|7256.1|7257.2|7254.4|21
1624912380000|2021-06-28 20:33:00|7258|7255.2|7257.5|7254.7|7258|7255.2|7257.2|7254.4|18
1624912390000|2021-06-28 20:33:10|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|4
1624912400000|2021-06-28 20:33:20|||||||||2
1624912410000|2021-06-28 20:33:30|||||||||2
1624912420000|2021-06-28 20:33:40|7257.2|7254.4|7258|7255.2|7258|7255.2|7257.2|7254.4|7
1624912440000|2021-06-28 20:34:00|7257.9|7255.1|7257.2|7254.4|7257.9|7255.1|7257.2|7254.4|8
1624912460000|2021-06-28 20:34:20|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|3
1624912470000|2021-06-28 20:34:30|7257.9|7255.1|7258|7255.2|7258|7255.2|7257.9|7255.1|0
1624912500000|2021-06-28 20:35:00|7258.2|7255.4|7258.5|7255.7|7258.9|7256.1|7257.9|7255.1|56
1624912510000|2021-06-28 20:35:10|7258.9|7256.1|7257|7254.2|7259|7256.2|7257|7254.2|39
1624912530000|2021-06-28 20:35:30|7257.2|7254.4|7257.2|7254.4|7257.2|7254.4|7257.2|7254.4|2
1624912540000|2021-06-28 20:35:40|||||||||1
1624912560000|2021-06-28 20:36:00|7257.9|7255.1|7258|7255.2|7258|7255.2|7257.9|7255.1|6
1624912570000|2021-06-28 20:36:10|||||||||3
1624912580000|2021-06-28 20:36:20|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|0
1624912590000|2021-06-28 20:36:30|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|1
1624912610000|2021-06-28 20:36:50|||||||||1
1624912620000|2021-06-28 20:37:00|7258.2|7255.4|7258|7255.2|7258.2|7255.4|7258|7255.2|2
1624912650000|2021-06-28 20:37:30|||||||||1
1624912660000|2021-06-28 20:37:40|||||||||14
1624912680000|2021-06-28 20:38:00|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258|7255.2|0
1624912690000|2021-06-28 20:38:10|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|0
1624912700000|2021-06-28 20:38:20|||||||||1
1624912720000|2021-06-28 20:38:40|7258.9|7256.1|7260.9|7258.1|7261|7258.2|7258.9|7256.1|47
1624912730000|2021-06-28 20:38:50|7261|7258.2|7261|7258.2|7261|7258.2|7261|7258.2|3
1624912740000|2021-06-28 20:39:00|||||||||2
1624912750000|2021-06-28 20:39:10|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|0
1624912760000|2021-06-28 20:39:20|7261.1|7258.3|7260|7257.2|7261.1|7258.3|7260|7257.2|20
1624912770000|2021-06-28 20:39:30|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|0
1624912790000|2021-06-28 20:39:50|7260|7257.2|7260|7257.2|7260|7257.2|7260|7257.2|0
1624912800000|2021-06-28 20:40:00|7259.9|7257.1|7259.1|7256.3|7260|7257.2|7259.1|7256.3|10
1624912810000|2021-06-28 20:40:10|7259.9|7257.1|7260|7257.2|7260|7257.2|7259.9|7257.1|4
1624912830000|2021-06-28 20:40:30|7259.9|7257.1|7260|7257.2|7260|7257.2|7259.9|7257.1|2
1624912840000|2021-06-28 20:40:40|7259.9|7257.1|7259.1|7256.3|7260|7257.2|7259.1|7256.3|19
1624912850000|2021-06-28 20:40:50|7259|7256.2|7259|7256.2|7259|7256.2|7259|7256.2|12
1624912860000|2021-06-28 20:41:00|||||||||1
1624912880000|2021-06-28 20:41:20|7259.1|7256.3|7259|7256.2|7259.1|7256.3|7259|7256.2|2
1624912890000|2021-06-28 20:41:30|7258.3|7255.5|7258.1|7255.3|7258.3|7255.5|7258.1|7255.3|25
1624912900000|2021-06-28 20:41:40|||||||||1
1624912910000|2021-06-28 20:41:50|||||||||1
1624912940000|2021-06-28 20:42:20|||||||||7
1624912970000|2021-06-28 20:42:50|7259|7256.2|7259.1|7256.3|7259.1|7256.3|7259|7256.2|15
1624912990000|2021-06-28 20:43:10|||||||||2
1624913020000|2021-06-28 20:43:40|7259|7256.2|7259.1|7256.3|7259.1|7256.3|7259|7256.2|1
1624913030000|2021-06-28 20:43:50|7259|7256.2|7260|7257.2|7260|7257.2|7259|7256.2|15
1624913040000|2021-06-28 20:44:00|7259.9|7257.1|7260|7257.2|7260|7257.2|7259.9|7257.1|13
1624913070000|2021-06-28 20:44:30|||||||||2
1624913090000|2021-06-28 20:44:50|||||||||1
1624913100000|2021-06-28 20:45:00|7259.3|7256.5|7259|7256.2|7259.3|7256.5|7259|7256.2|24
1624913110000|2021-06-28 20:45:10|7259.7|7256.9|7259.9|7257.1|7259.9|7257.1|7259.5|7256.7|31
1624913120000|2021-06-28 20:45:20|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7259.1|7256.3|6
1624913140000|2021-06-28 20:45:40|7259|7256.2|7259.5|7256.7|7259.5|7256.7|7259|7256.2|1
1624913150000|2021-06-28 20:45:50|7259.1|7256.3|7259|7256.2|7259.1|7256.3|7259|7256.2|2
1624913160000|2021-06-28 20:46:00|7259.4|7256.6|7261|7258.2|7261|7258.2|7259.1|7256.3|22
1624913170000|2021-06-28 20:46:10|7260.9|7258.1|7261|7258.2|7261|7258.2|7260.9|7258.1|0
1624913210000|2021-06-28 20:46:50|7260.9|7258.1|7261|7258.2|7261|7258.2|7260.9|7258.1|0
1624913220000|2021-06-28 20:47:00|7260.9|7258.1|7261|7258.2|7261|7258.2|7260.9|7258.1|2
1624913230000|2021-06-28 20:47:10|||||||||19
1624913250000|2021-06-28 20:47:30|7261.1|7258.3|7261|7258.2|7261.1|7258.3|7260.9|7258.1|0
1624913260000|2021-06-28 20:47:40|||||||||11
1624913270000|2021-06-28 20:47:50|7260.9|7258.1|7261|7258.2|7261|7258.2|7260.9|7258.1|3
1624913280000|2021-06-28 20:48:00|||||||||2
1624913290000|2021-06-28 20:48:10|||||||||8
1624913300000|2021-06-28 20:48:20|7261.5|7258.7|7261|7258.2|7261.5|7258.7|7260.9|7258.1|0
1624913310000|2021-06-28 20:48:30|7260.9|7258.1|7260.9|7258.1|7261|7258.2|7260.9|7258.1|1
1624913320000|2021-06-28 20:48:40|7261|7258.2|7261.9|7259.1|7261.9|7259.1|7261|7258.2|14
1624913340000|2021-06-28 20:49:00|7261.8|7259|7261|7258.2|7262|7259.2|7260.8|7258|18
1624913350000|2021-06-28 20:49:10|7260.8|7258|7259.8|7257|7261.8|7259|7259.8|7257|21
1624913360000|2021-06-28 20:49:20|7260|7257.2|7260.8|7258|7260.8|7258|7259.8|7257|2
1624913370000|2021-06-28 20:49:30|7259.8|7257|7259.8|7257|7260.5|7257.7|7259|7256.2|14
1624913380000|2021-06-28 20:49:40|7260|7257.2|7260|7257.2|7260|7257.2|7259.8|7257|0
1624913390000|2021-06-28 20:49:50|7259.8|7257|7259.8|7257|7260|7257.2|7259.8|7257|0
1624913400000|2021-06-28 20:50:00|7259.5|7256.7|7257|7254.2|7260.2|7257|7257|7249.1|140
1624913420000|2021-06-28 20:50:20|7257.8|7255|7258|7255.2|7258|7255.2|7257.8|7255|16
1624913430000|2021-06-28 20:50:30|||||||||3
1624913450000|2021-06-28 20:50:50|||||||||1
1624913480000|2021-06-28 20:51:20|7257.8|7255|7257.8|7255|7257.8|7255|7257.8|7255|0
1624913490000|2021-06-28 20:51:30|7258|7255.2|7258|7255.2|7258.5|7255.7|7258|7255.2|26
1624913500000|2021-06-28 20:51:40|7257.8|7255|7258|7255.2|7258|7255.2|7257.8|7255|1
1624913530000|2021-06-28 20:52:10|7257.8|7255|7257.8|7255|7257.8|7255|7257.8|7255|2
1624913540000|2021-06-28 20:52:20|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|2
1624913550000|2021-06-28 20:52:30|||||||||3
1624913560000|2021-06-28 20:52:40|7257.8|7255|7258|7255.2|7258|7255.2|7257.8|7255|0
1624913570000|2021-06-28 20:52:50|7257.8|7255|7258|7255.2|7258|7255.2|7257.8|7255|0
1624913580000|2021-06-28 20:53:00|7257.8|7255|7258|7255.2|7258|7255.2|7257.8|7255|2
1624913590000|2021-06-28 20:53:10|7257.8|7255|7258|7255.2|7258|7255.2|7257.8|7255|1
1624913600000|2021-06-28 20:53:20|7257.8|7255|7258|7255.2|7258|7255.2|7257.8|7255|4
1624913620000|2021-06-28 20:53:40|7257.8|7255|7257.8|7255|7257.8|7255|7257|7254.2|9
1624913630000|2021-06-28 20:53:50|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7257.3|7254.5|2
1624913640000|2021-06-28 20:54:00|7257.8|7255|7258|7255.2|7258|7255.2|7257.8|7255|1
1624913660000|2021-06-28 20:54:20|7257.8|7255|7258|7255.2|7258|7255.2|7257.5|7254.7|5
1624913670000|2021-06-28 20:54:30|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|24
1624913680000|2021-06-28 20:54:40|7259|7256.2|7258.8|7256|7259|7256.2|7258.8|7256|2
1624913690000|2021-06-28 20:54:50|7259|7256.2|7259|7256.2|7259|7256.2|7258.8|7256|2
1624913700000|2021-06-28 20:55:00|7258.8|7256|7256.8|7254|7259|7256.2|7256.8|7254|41
1624913720000|2021-06-28 20:55:20|||||||||1
1624913740000|2021-06-28 20:55:40|7257|7254.2|7257|7254.2|7257|7254.2|7257|7254.2|4
1624913750000|2021-06-28 20:55:50|7256.8|7254|7257|7254.2|7257|7254.2|7256.1|7253.3|30
1624913760000|2021-06-28 20:56:00|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|15
1624913770000|2021-06-28 20:56:10|7257|7254.2|7257|7254.2|7257|7254.2|7257|7254.2|3
1624913780000|2021-06-28 20:56:20|||||||||4
1624913790000|2021-06-28 20:56:30|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|1
1624913810000|2021-06-28 20:56:50|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|12
1624913820000|2021-06-28 20:57:00|7258.5|7255.7|7258.8|7256|7258.8|7256|7258.1|7255.3|10
1624913830000|2021-06-28 20:57:10|7259|7256.2|7259.1|7256.3|7259.1|7256.3|7259|7256.2|1
1624913860000|2021-06-28 20:57:40|7259|7256.2|7259|7256.2|7259.1|7256.3|7259|7256.2|9
1624913880000|2021-06-28 20:58:00|7259.1|7256.3|7259|7256.2|7259.1|7256.3|7259|7256.2|15
1624913890000|2021-06-28 20:58:10|7258.8|7256|7259.3|7256.5|7260|7257.2|7258.8|7256|5
1624913900000|2021-06-28 20:58:20|7259.7|7256.9|7260|7257.2|7260|7257.2|7259.7|7256.9|2
1624913910000|2021-06-28 20:58:30|||||||||13
1624913920000|2021-06-28 20:58:40|7260.1|7257.3|7259.8|7257|7260.1|7257.3|7259.8|7257|12
1624913930000|2021-06-28 20:58:50|7260|7257.2|7259.8|7257|7260|7257.2|7259.8|7257|3
1624913940000|2021-06-28 20:59:00|7259.1|7256.3|7259|7256.2|7259.1|7256.3|7259|7256.2|17
1624913950000|2021-06-28 20:59:10|7258.8|7256|7259|7256.2|7259|7256.2|7258.8|7256|10
1624913960000|2021-06-28 20:59:20|7259.5|7256.7|7259|7256.2|7259.8|7257|7258.8|7256|47
1624913970000|2021-06-28 20:59:30|||||||||13
1624913980000|2021-06-28 20:59:40|7260|7257.2|7255.8|7253|7260|7257.2|7255.6|7252.8|94
1624913990000|2021-06-28 20:59:50|7256.1|7253.3|7258|7255.2|7258.1|7255.3|7255.8|7253|17
1624917600000|2021-06-28 22:00:00|7254.9|7252.1|7256.9|7254.1|7256.9|7254.1|7254.9|7252.1|8
1624917610000|2021-06-28 22:00:10|7257.6|7254.8|7257.9|7255.1|7258.9|7256.1|7257.4|7254.6|29
1624917620000|2021-06-28 22:00:20|7257.4|7254.6|7258.9|7256.1|7258.9|7256.1|7256.9|7254.1|44
1624917630000|2021-06-28 22:00:30|||||||||7
1624917640000|2021-06-28 22:00:40|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|13
1624917650000|2021-06-28 22:00:50|||||||||1
1624917660000|2021-06-28 22:01:00|7257.4|7254.6|7257.9|7255.1|7257.9|7255.1|7257.4|7254.6|16
1624917670000|2021-06-28 22:01:10|7257.4|7254.6|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|7
1624917680000|2021-06-28 22:01:20|7257.6|7254.8|7257.4|7254.6|7257.9|7255.1|7257.4|7254.6|26
1624917690000|2021-06-28 22:01:30|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|7
1624917700000|2021-06-28 22:01:40|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|33
1624917720000|2021-06-28 22:02:00|7257.7|7254.9|7257.4|7254.6|7257.9|7255.1|7257.4|7254.6|9
1624917730000|2021-06-28 22:02:10|7257.7|7254.9|7257.4|7254.6|7257.9|7255.1|7257.4|7254.6|1
1624917750000|2021-06-28 22:02:30|7257|7254.2|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|5
1624917760000|2021-06-28 22:02:40|7257|7254.2|7257|7254.2|7257|7254.2|7257|7254.2|1
1624917770000|2021-06-28 22:02:50|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|1
1624917780000|2021-06-28 22:03:00|||||||||2
1624917790000|2021-06-28 22:03:10|||||||||9
1624917800000|2021-06-28 22:03:20|||||||||1
1624917810000|2021-06-28 22:03:30|7256.6|7253.8|7253.9|7251.1|7256.6|7253.8|7253.9|7251.1|76
1624917830000|2021-06-28 22:03:50|||||||||1
1624917840000|2021-06-28 22:04:00|||||||||13
1624917850000|2021-06-28 22:04:10|7253.6|7250.8|7252.9|7250.1|7253.6|7250.8|7252.9|7250.1|9
1624917860000|2021-06-28 22:04:20|||||||||3
1624917870000|2021-06-28 22:04:30|||||||||2
1624917880000|2021-06-28 22:04:40|||||||||7
1624917890000|2021-06-28 22:04:50|7252.6|7249.8|7251.9|7249.1|7252.6|7249.8|7251.9|7249.1|11
1624917900000|2021-06-28 22:05:00|7251.7|7248.9|7251.9|7249.1|7251.9|7249.1|7251.7|7248.9|69
1624917910000|2021-06-28 22:05:10|||||||||2
1624917920000|2021-06-28 22:05:20|7251.7|7248.9|7250.9|7248.1|7251.7|7248.9|7250.9|7248.1|41
1624917930000|2021-06-28 22:05:30|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7249.9|7247.1|9
1624917940000|2021-06-28 22:05:40|7250.2|7247.4|7249.9|7247.1|7250.2|7247.4|7249.9|7247.1|21
1624917950000|2021-06-28 22:05:50|||||||||4
1624917960000|2021-06-28 22:06:00|7249.1|7246.3|7249.9|7247.1|7250.7|7247.9|7249|7246.2|21
1624917980000|2021-06-28 22:06:20|||||||||4
1624917990000|2021-06-28 22:06:30|7249.7|7246.9|7249.9|7247.1|7249.9|7247.1|7249|7246.2|13
1624918000000|2021-06-28 22:06:40|7249.1|7246.3|7249|7246.2|7249.1|7246.3|7249|7246.2|6
1624918010000|2021-06-28 22:06:50|7248.6|7245.8|7248.9|7246.1|7248.9|7246.1|7248.1|7245.3|46
1624918020000|2021-06-28 22:07:00|7248.1|7245.3|7247.9|7245.1|7248.1|7245.3|7247|7244.2|15
1624918030000|2021-06-28 22:07:10|7248.9|7246.1|7249|7246.2|7249|7246.2|7248.9|7246.1|26
1624918040000|2021-06-28 22:07:20|7248.9|7246.1|7248.9|7246.1|7249|7246.2|7248.9|7246.1|3
1624918050000|2021-06-28 22:07:30|7249|7246.2|7248.9|7246.1|7249|7246.2|7248.4|7245.6|0
1624918060000|2021-06-28 22:07:40|7248.1|7245.3|7249.9|7247.1|7249.9|7247.1|7248.1|7245.3|15
1624918070000|2021-06-28 22:07:50|||||||||4
1624918080000|2021-06-28 22:08:00|7250.4|7247.6|7251.9|7249.1|7251.9|7249.1|7250.4|7247.6|15
1624918090000|2021-06-28 22:08:10|||||||||12
1624918100000|2021-06-28 22:08:20|||||||||46
1624918110000|2021-06-28 22:08:30|||||||||5
1624918120000|2021-06-28 22:08:40|7251.6|7248.8|7250.9|7248.1|7251.6|7248.8|7250.9|7248.1|20
1624918130000|2021-06-28 22:08:50|7250.1|7247.3|7249.9|7247.1|7250.1|7247.3|7249.9|7247.1|6
1624918140000|2021-06-28 22:09:00|7249.5|7246.7|7249.9|7247.1|7249.9|7247.1|7249.5|7246.7|5
1624918160000|2021-06-28 22:09:20|||||||||2
1624918170000|2021-06-28 22:09:30|||||||||1
1624918180000|2021-06-28 22:09:40|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1624918200000|2021-06-28 22:10:00|||||||||3
1624918230000|2021-06-28 22:10:30|||||||||28
1624918250000|2021-06-28 22:10:50|||||||||2
1624918290000|2021-06-28 22:11:30|7250.6|7247.8|7250.8|7248|7250.8|7248|7250.6|7247.8|34
1624918300000|2021-06-28 22:11:40|7251.1|7248.3|7251.8|7249|7251.8|7249|7251.1|7248.3|7
1624918320000|2021-06-28 22:12:00|||||||||3
1624918340000|2021-06-28 22:12:20|7252.1|7249.3|7252.8|7250|7252.8|7250|7252.1|7249.3|9
1624918370000|2021-06-28 22:12:50|||||||||1
1624918390000|2021-06-28 22:13:10|||||||||2
1624918400000|2021-06-28 22:13:20|||||||||1
1624918410000|2021-06-28 22:13:30|||||||||1
1624918420000|2021-06-28 22:13:40|||||||||2
1624918440000|2021-06-28 22:14:00|||||||||3
1624918450000|2021-06-28 22:14:10|7253.5|7250.7|7253.8|7251|7253.8|7251|7252.8|7250|10
1624918480000|2021-06-28 22:14:40|||||||||2
1624918510000|2021-06-28 22:15:10|||||||||5
1624918520000|2021-06-28 22:15:20|||||||||2
1624918550000|2021-06-28 22:15:50|7253.5|7250.7|7253.3|7250.5|7253.5|7250.7|7253.3|7250.5|4
1624918570000|2021-06-28 22:16:10|7253.8|7251|7253.3|7250.5|7253.8|7251|7253.3|7250.5|2
1624918580000|2021-06-28 22:16:20|7253|7250.2|7252.8|7250|7253|7250.2|7252.8|7250|0
1624918600000|2021-06-28 22:16:40|7251.2|7248.4|7251.6|7248.8|7251.6|7248.8|7251.2|7248.4|53
1624918610000|2021-06-28 22:16:50|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|2
1624918620000|2021-06-28 22:17:00|||||||||2
1624918630000|2021-06-28 22:17:10|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|8
1624918640000|2021-06-28 22:17:20|7251.8|7249|7251.3|7248.5|7251.8|7249|7251.3|7248.5|1
1624918660000|2021-06-28 22:17:40|7251.5|7248.7|7251.8|7249|7251.8|7249|7251.5|7248.7|2
1624918670000|2021-06-28 22:17:50|7251.3|7248.5|7251|7248.2|7251.3|7248.5|7250.8|7248|3
1624918680000|2021-06-28 22:18:00|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|0
1624918690000|2021-06-28 22:18:10|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|1
1624918700000|2021-06-28 22:18:20|7249.8|7247|7247.8|7245|7249.8|7247|7247.8|7244.3|40
1624918710000|2021-06-28 22:18:30|||||||||6
1624918720000|2021-06-28 22:18:40|||||||||1
1624918730000|2021-06-28 22:18:50|7248.7|7245.9|7248.8|7246|7248.8|7246|7248.7|7245.9|6
1624918740000|2021-06-28 22:19:00|||||||||1
1624918750000|2021-06-28 22:19:10|||||||||2
1624918760000|2021-06-28 22:19:20|7247.8|7245|7248.8|7246|7248.8|7246|7247.8|7245|8
1624918770000|2021-06-28 22:19:30|||||||||2
1624918800000|2021-06-28 22:20:00|7249.2|7246.4|7249|7246.2|7249.8|7247|7248.8|7246|12
1624918820000|2021-06-28 22:20:20|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1624918870000|2021-06-28 22:21:10|7249.2|7246.4|7250.8|7248|7250.8|7248|7249.2|7246.4|14
1624918880000|2021-06-28 22:21:20|7251|7248.2|7251.5|7248.7|7251.5|7248.7|7251|7248.2|1
1624918890000|2021-06-28 22:21:30|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|5
1624918900000|2021-06-28 22:21:40|||||||||5
1624918940000|2021-06-28 22:22:20|||||||||1
1624918980000|2021-06-28 22:23:00|7252.2|7249.4|7252.3|7249.5|7252.3|7249.5|7252.2|7249.4|3
1624918990000|2021-06-28 22:23:10|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|0
1624919000000|2021-06-28 22:23:20|||||||||1
1624919020000|2021-06-28 22:23:40|||||||||1
1624919030000|2021-06-28 22:23:50|||||||||1
1624919040000|2021-06-28 22:24:00|||||||||1
1624919050000|2021-06-28 22:24:10|7252.8|7250|7252.8|7250|7252.8|7250|7252.8|7250|7
1624919060000|2021-06-28 22:24:20|7251.8|7249|7252.8|7250|7252.8|7250|7251.8|7249|2
1624919070000|2021-06-28 22:24:30|||||||||2
1624919090000|2021-06-28 22:24:50|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|1
1624919100000|2021-06-28 22:25:00|7252.8|7250|7252.5|7249.7|7252.8|7250|7252.5|7249.7|5
1624919110000|2021-06-28 22:25:10|||||||||1
1624919120000|2021-06-28 22:25:20|7252|7249.2|7251.8|7249|7252|7249.2|7251.8|7249|1
1624919130000|2021-06-28 22:25:30|||||||||1
1624919150000|2021-06-28 22:25:50|||||||||1
1624919160000|2021-06-28 22:26:00|||||||||1
1624919170000|2021-06-28 22:26:10|7252.8|7250|7252.8|7250|7252.8|7250|7252.8|7250|15
1624919190000|2021-06-28 22:26:30|7252.7|7249.9|7251.8|7249|7252.7|7249.9|7251.8|7249|0
1624919200000|2021-06-28 22:26:40|||||||||2
1624919210000|2021-06-28 22:26:50|||||||||3
1624919220000|2021-06-28 22:27:00|||||||||1
1624919230000|2021-06-28 22:27:10|||||||||1
1624919240000|2021-06-28 22:27:20|||||||||4
1624919250000|2021-06-28 22:27:30|||||||||2
1624919260000|2021-06-28 22:27:40|||||||||3
1624919270000|2021-06-28 22:27:50|||||||||2
1624919280000|2021-06-28 22:28:00|||||||||3
1624919290000|2021-06-28 22:28:10|7251.5|7248.7|7250.8|7248|7251.8|7249|7250.8|7248|9
1624919300000|2021-06-28 22:28:20|7251.3|7248.5|7250.8|7248|7251.3|7248.5|7250.8|7248|5
1624919350000|2021-06-28 22:29:10|||||||||4
1624919360000|2021-06-28 22:29:20|||||||||2
1624919380000|2021-06-28 22:29:40|||||||||1
1624919390000|2021-06-28 22:29:50|||||||||1
1624919400000|2021-06-28 22:30:00|||||||||2
1624919410000|2021-06-28 22:30:10|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|1
1624919440000|2021-06-28 22:30:40|7251.7|7248.9|7251.8|7249|7251.8|7249|7251.7|7248.9|0
1624919450000|2021-06-28 22:30:50|||||||||1
1624919460000|2021-06-28 22:31:00|||||||||3
1624919480000|2021-06-28 22:31:20|||||||||9
1624919490000|2021-06-28 22:31:30|||||||||1
1624919520000|2021-06-28 22:32:00|||||||||1
1624919550000|2021-06-28 22:32:30|||||||||2
1624919560000|2021-06-28 22:32:40|||||||||3
1624919580000|2021-06-28 22:33:00|||||||||1
1624919600000|2021-06-28 22:33:20|7252|7249.2|7252.8|7250|7252.8|7250|7252|7249.2|2
1624919610000|2021-06-28 22:33:30|||||||||2
1624919620000|2021-06-28 22:33:40|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|0
1624919630000|2021-06-28 22:33:50|7253.7|7250.9|7253.1|7250.3|7253.8|7251|7253|7250.2|8
1624919640000|2021-06-28 22:34:00|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|1
1624919650000|2021-06-28 22:34:10|7253.1|7250.3|7252.9|7250.1|7253.1|7250.3|7252.9|7250.1|2
1624919660000|2021-06-28 22:34:20|7253.4|7250.6|7253.8|7251|7253.8|7251|7253.4|7250.6|1
1624919670000|2021-06-28 22:34:30|||||||||5
1624919680000|2021-06-28 22:34:40|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|0
1624919690000|2021-06-28 22:34:50|||||||||1
1624919720000|2021-06-28 22:35:20|||||||||2
1624919730000|2021-06-28 22:35:30|||||||||2
1624919740000|2021-06-28 22:35:40|||||||||1
1624919750000|2021-06-28 22:35:50|7254.7|7251.9|7254.9|7252.1|7254.9|7252.1|7254.7|7251.9|2
1624919760000|2021-06-28 22:36:00|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|2
1624919770000|2021-06-28 22:36:10|||||||||2
1624919780000|2021-06-28 22:36:20|||||||||2
1624919790000|2021-06-28 22:36:30|||||||||3
1624919800000|2021-06-28 22:36:40|7254.9|7252.1|7254.9|7252.1|7255.3|7252.5|7254.9|7252.1|3
1624919810000|2021-06-28 22:36:50|||||||||1
1624919820000|2021-06-28 22:37:00|||||||||3
1624919830000|2021-06-28 22:37:10|||||||||1
1624919840000|2021-06-28 22:37:20|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|2
1624919850000|2021-06-28 22:37:30|7254.9|7252.1|7255.8|7253|7255.8|7253|7254.9|7252.1|5
1624919880000|2021-06-28 22:38:00|||||||||2
1624919890000|2021-06-28 22:38:10|||||||||3
1624919900000|2021-06-28 22:38:20|||||||||1
1624919920000|2021-06-28 22:38:40|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|6
1624919930000|2021-06-28 22:38:50|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|4
1624919940000|2021-06-28 22:39:00|7255.2|7252.4|7255.4|7252.6|7255.4|7252.6|7254.9|7252.1|1
1624919950000|2021-06-28 22:39:10|7255.1|7252.3|7254.9|7252.1|7255.1|7252.3|7254.9|7252.1|0
1624919960000|2021-06-28 22:39:20|||||||||1
1624919970000|2021-06-28 22:39:30|||||||||4
1624919980000|2021-06-28 22:39:40|||||||||1
1624920000000|2021-06-28 22:40:00|||||||||1
1624920010000|2021-06-28 22:40:10|7254.8|7252|7253.8|7251|7254.8|7252|7253.8|7251|5
1624920020000|2021-06-28 22:40:20|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|3
1624920030000|2021-06-28 22:40:30|7253.9|7251.1|7254.8|7252|7254.8|7252|7253.8|7251|1
1624920040000|2021-06-28 22:40:40|||||||||1
1624920060000|2021-06-28 22:41:00|||||||||1
1624920080000|2021-06-28 22:41:20|7255.2|7252.4|7255.3|7252.5|7255.3|7252.5|7255.2|7252.4|2
1624920090000|2021-06-28 22:41:30|||||||||1
1624920100000|2021-06-28 22:41:40|7255.4|7252.6|7255.8|7253|7255.8|7253|7254.8|7252|6
1624920120000|2021-06-28 22:42:00|7255.5|7252.7|7254.8|7252|7255.5|7252.7|7254.8|7252|3
1624920130000|2021-06-28 22:42:10|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|4
1624920140000|2021-06-28 22:42:20|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|4
1624920150000|2021-06-28 22:42:30|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|9
1624920160000|2021-06-28 22:42:40|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|0
1624920170000|2021-06-28 22:42:50|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|2
1624920190000|2021-06-28 22:43:10|||||||||3
1624920200000|2021-06-28 22:43:20|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|1
1624920210000|2021-06-28 22:43:30|||||||||2
1624920220000|2021-06-28 22:43:40|||||||||2
1624920230000|2021-06-28 22:43:50|||||||||1
1624920240000|2021-06-28 22:44:00|||||||||5
1624920260000|2021-06-28 22:44:20|7256.1|7253.3|7256.5|7253.7|7256.5|7253.7|7255.8|7253|7
1624920270000|2021-06-28 22:44:30|7256.8|7254|7257.8|7255|7257.8|7255|7256.8|7254|12
1624920280000|2021-06-28 22:44:40|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|6
1624920290000|2021-06-28 22:44:50|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|1
1624920310000|2021-06-28 22:45:10|||||||||1
1624920330000|2021-06-28 22:45:30|||||||||1
1624920340000|2021-06-28 22:45:40|||||||||1
1624920370000|2021-06-28 22:46:10|||||||||1
1624920380000|2021-06-28 22:46:20|||||||||1
1624920400000|2021-06-28 22:46:40|||||||||8
1624920430000|2021-06-28 22:47:10|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|0
1624920440000|2021-06-28 22:47:20|||||||||1
1624920460000|2021-06-28 22:47:40|||||||||2
1624920480000|2021-06-28 22:48:00|7257.3|7254.5|7257.8|7255|7257.8|7255|7257.3|7254.5|11
1624920490000|2021-06-28 22:48:10|7257.4|7254.6|7257.3|7254.5|7257.8|7255|7257.3|7254.5|9
1624920500000|2021-06-28 22:48:20|7257.8|7255|7257.3|7254.5|7257.8|7255|7257.3|7254.5|2
1624920510000|2021-06-28 22:48:30|7256.9|7254.1|7256.8|7254|7256.9|7254.1|7256.8|7254|1
1624920550000|2021-06-28 22:49:10|||||||||5
1624920560000|2021-06-28 22:49:20|||||||||2
1624920570000|2021-06-28 22:49:30|||||||||1
1624920580000|2021-06-28 22:49:40|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|1
1624920610000|2021-06-28 22:50:10|||||||||1
1624920620000|2021-06-28 22:50:20|7257.3|7254.5|7257.8|7255|7257.8|7255|7257.3|7254.5|3
1624920640000|2021-06-28 22:50:40|||||||||1
1624920650000|2021-06-28 22:50:50|||||||||2
1624920660000|2021-06-28 22:51:00|||||||||1
1624920670000|2021-06-28 22:51:10|||||||||1
1624920680000|2021-06-28 22:51:20|||||||||4
1624920690000|2021-06-28 22:51:30|||||||||3
1624920700000|2021-06-28 22:51:40|7257.4|7254.6|7255.8|7253|7257.4|7254.6|7255.8|7253|15
1624920710000|2021-06-28 22:51:50|||||||||6
1624920720000|2021-06-28 22:52:00|7255.3|7252.5|7254.8|7252|7255.3|7252.5|7254.8|7252|10
1624920730000|2021-06-28 22:52:10|||||||||1
1624920740000|2021-06-28 22:52:20|||||||||2
1624920750000|2021-06-28 22:52:30|||||||||3
1624920760000|2021-06-28 22:52:40|||||||||2
1624920770000|2021-06-28 22:52:50|||||||||1
1624920780000|2021-06-28 22:53:00|||||||||2
1624920790000|2021-06-28 22:53:10|||||||||1
1624920800000|2021-06-28 22:53:20|||||||||3
1624920810000|2021-06-28 22:53:30|||||||||2
1624920820000|2021-06-28 22:53:40|||||||||2
1624920830000|2021-06-28 22:53:50|||||||||1
1624920840000|2021-06-28 22:54:00|||||||||1
1624920850000|2021-06-28 22:54:10|||||||||1
1624920860000|2021-06-28 22:54:20|||||||||4
1624920870000|2021-06-28 22:54:30|||||||||2
1624920880000|2021-06-28 22:54:40|||||||||3
1624920890000|2021-06-28 22:54:50|||||||||1
1624920900000|2021-06-28 22:55:00|||||||||1
1624920910000|2021-06-28 22:55:10|||||||||1
1624920920000|2021-06-28 22:55:20|||||||||2
1624920930000|2021-06-28 22:55:30|7253.4|7249.4|7253.5|7250.7|7253.5|7250.7|7252|7249.2|60
1624920950000|2021-06-28 22:55:50|||||||||2
1624920960000|2021-06-28 22:56:00|7253.6|7250.8|7254|7251.2|7254|7251.2|7253.6|7250.8|2
1624920980000|2021-06-28 22:56:20|7254.5|7251.7|7255|7252.2|7255|7252.2|7254.5|7251.7|1
1624920990000|2021-06-28 22:56:30|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|0
1624921000000|2021-06-28 22:56:40|7254.8|7252|7254.5|7251.7|7254.8|7252|7254.5|7251.7|7
1624921020000|2021-06-28 22:57:00|||||||||1
1624921040000|2021-06-28 22:57:20|||||||||1
1624921060000|2021-06-28 22:57:40|7254.6|7251.8|7255|7252.2|7255|7252.2|7254.6|7251.8|1
1624921080000|2021-06-28 22:58:00|7255.1|7252.3|7255.5|7252.7|7255.5|7252.7|7255.1|7252.3|1
1624921100000|2021-06-28 22:58:20|||||||||1
1624921120000|2021-06-28 22:58:40|||||||||1
1624921130000|2021-06-28 22:58:50|||||||||2
1624921140000|2021-06-28 22:59:00|||||||||1
1624921160000|2021-06-28 22:59:20|7255.8|7253|7255.5|7252.7|7255.8|7253|7255.5|7252.7|2
1624921180000|2021-06-28 22:59:40|7255.8|7253|7255.5|7252.7|7255.8|7253|7255.5|7252.7|2
1624921200000|2021-06-28 23:00:00|7255.8|7253|7256|7253.2|7256.5|7253.7|7255.8|7253|12
1624921230000|2021-06-28 23:00:30|7256.5|7253.7|7255.5|7252.7|7256.5|7253.7|7255.5|7252.7|2
1624921240000|2021-06-28 23:00:40|7255.6|7252.8|7256.5|7253.7|7256.5|7253.7|7255.5|7252.7|1
1624921280000|2021-06-28 23:01:20|||||||||2
1624921300000|2021-06-28 23:01:40|7256.1|7253.3|7255.5|7252.7|7256.1|7253.3|7255.5|7252.7|11
1624921310000|2021-06-28 23:01:50|7256|7253.2|7255.5|7252.7|7256|7253.2|7255.5|7252.7|1
1624921320000|2021-06-28 23:02:00|||||||||1
1624921340000|2021-06-28 23:02:20|||||||||3
1624921360000|2021-06-28 23:02:40|||||||||1
1624921380000|2021-06-28 23:03:00|||||||||2
1624921400000|2021-06-28 23:03:20|7256.2|7253.4|7256.5|7253.7|7256.5|7253.7|7256.2|7253.4|4
1624921410000|2021-06-28 23:03:30|||||||||2
1624921420000|2021-06-28 23:03:40|||||||||7
1624921430000|2021-06-28 23:03:50|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|9
1624921450000|2021-06-28 23:04:10|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|0
1624921460000|2021-06-28 23:04:20|||||||||2
1624921470000|2021-06-28 23:04:30|||||||||1
1624921480000|2021-06-28 23:04:40|||||||||1
1624921500000|2021-06-28 23:05:00|||||||||1
1624921520000|2021-06-28 23:05:20|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|2
1624921530000|2021-06-28 23:05:30|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|0
1624921540000|2021-06-28 23:05:40|7256.8|7254|7256.5|7253.7|7256.8|7254|7256.5|7253.7|1
1624921560000|2021-06-28 23:06:00|7256.8|7254|7257.5|7254.7|7257.5|7254.7|7256.8|7254|3
1624921580000|2021-06-28 23:06:20|7257.3|7254.5|7257.5|7254.7|7257.5|7254.7|7257.3|7254.5|2
1624921590000|2021-06-28 23:06:30|||||||||1
1624921600000|2021-06-28 23:06:40|7256.6|7253.8|7256.5|7253.7|7256.6|7253.8|7256.5|7253.7|10
1624921610000|2021-06-28 23:06:50|||||||||2
1624921620000|2021-06-28 23:07:00|||||||||3
1624921630000|2021-06-28 23:07:10|||||||||1
1624921640000|2021-06-28 23:07:20|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|3
1624921650000|2021-06-28 23:07:30|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|1
1624921660000|2021-06-28 23:07:40|7256.8|7254|7256.5|7253.7|7256.8|7254|7256.5|7253.7|1
1624921670000|2021-06-28 23:07:50|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|1
1624921680000|2021-06-28 23:08:00|7256.5|7253.7|7256.8|7254|7256.8|7254|7256.5|7253.7|1
1624921690000|2021-06-28 23:08:10|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|0
1624921700000|2021-06-28 23:08:20|7257.5|7254.7|7257.6|7254.8|7257.6|7254.8|7257.5|7254.7|2
1624921710000|2021-06-28 23:08:30|7258.3|7255.5|7260.5|7257.7|7260.5|7257.7|7258.3|7255.5|39
1624921720000|2021-06-28 23:08:40|||||||||2
1624921730000|2021-06-28 23:08:50|||||||||2
1624921740000|2021-06-28 23:09:00|||||||||1
1624921760000|2021-06-28 23:09:20|7260.6|7257.8|7260.5|7257.7|7261.2|7258.4|7260.5|7257.7|6
1624921770000|2021-06-28 23:09:30|7260.3|7257.5|7259.5|7256.7|7260.3|7257.5|7259.5|7256.7|6
1624921780000|2021-06-28 23:09:40|||||||||5
1624921800000|2021-06-28 23:10:00|7259.8|7257|7259.5|7256.7|7259.8|7257|7259.5|7256.7|2
1624921810000|2021-06-28 23:10:10|7259.8|7257|7259.5|7256.7|7259.8|7257|7259.5|7256.7|1
1624921820000|2021-06-28 23:10:20|||||||||1
1624921840000|2021-06-28 23:10:40|7260.2|7257.4|7260.3|7257.5|7260.3|7257.5|7260.2|7257.4|3
1624921850000|2021-06-28 23:10:50|7260.5|7257.7|7261.5|7258.7|7261.5|7258.7|7260.5|7257.7|12
1624921860000|2021-06-28 23:11:00|||||||||4
1624921870000|2021-06-28 23:11:10|7261.8|7259|7261.5|7258.7|7261.8|7259|7261.5|7258.7|9
1624921880000|2021-06-28 23:11:20|||||||||2
1624921900000|2021-06-28 23:11:40|7261.3|7258.5|7261.5|7258.7|7261.5|7258.7|7261.3|7258.5|8
1624921910000|2021-06-28 23:11:50|||||||||1
1624921920000|2021-06-28 23:12:00|||||||||10
1624921930000|2021-06-28 23:12:10|||||||||4
1624921940000|2021-06-28 23:12:20|||||||||1
1624921950000|2021-06-28 23:12:30|||||||||2
1624921960000|2021-06-28 23:12:40|7261.6|7258.8|7261.5|7258.7|7262.3|7259.5|7261.5|7258.7|2
1624921980000|2021-06-28 23:13:00|||||||||1
1624921990000|2021-06-28 23:13:10|||||||||1
1624922000000|2021-06-28 23:13:20|||||||||1
1624922010000|2021-06-28 23:13:30|||||||||2
1624922020000|2021-06-28 23:13:40|||||||||2
1624922040000|2021-06-28 23:14:00|||||||||1
1624922060000|2021-06-28 23:14:20|7261.3|7258.5|7261.5|7258.7|7261.5|7258.7|7261.3|7258.5|3
1624922070000|2021-06-28 23:14:30|7261.6|7258.8|7261.5|7258.7|7261.6|7258.8|7261.5|7258.7|2
1624922080000|2021-06-28 23:14:40|||||||||2
1624922090000|2021-06-28 23:14:50|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|5
1624922100000|2021-06-28 23:15:00|||||||||1
1624922110000|2021-06-28 23:15:10|7260.9|7258.1|7261.4|7258.6|7261.4|7258.6|7260.9|7258.1|10
1624922140000|2021-06-28 23:15:40|7261.9|7259.1|7261.8|7259|7261.9|7259.1|7261.8|7259|5
1624922150000|2021-06-28 23:15:50|7262.3|7259.5|7261.4|7258.6|7262.3|7259.5|7261.4|7258.6|2
1624922160000|2021-06-28 23:16:00|||||||||4
1624922170000|2021-06-28 23:16:10|||||||||1
1624922180000|2021-06-28 23:16:20|||||||||1
1624922190000|2021-06-28 23:16:30|||||||||4
1624922200000|2021-06-28 23:16:40|||||||||2
1624922210000|2021-06-28 23:16:50|7261.8|7259|7261.4|7258.6|7262.3|7259.5|7261.4|7258.6|4
1624922230000|2021-06-28 23:17:10|||||||||2
1624922240000|2021-06-28 23:17:20|||||||||1
1624922250000|2021-06-28 23:17:30|||||||||3
1624922260000|2021-06-28 23:17:40|7261.3|7258.5|7261.4|7258.6|7261.4|7258.6|7261.3|7258.5|1
1624922270000|2021-06-28 23:17:50|||||||||1
1624922310000|2021-06-28 23:18:30|||||||||6
1624922340000|2021-06-28 23:19:00|7261.6|7258.8|7262.4|7259.6|7262.4|7259.6|7261.6|7258.8|5
1624922350000|2021-06-28 23:19:10|||||||||1
1624922370000|2021-06-28 23:19:30|||||||||2
1624922390000|2021-06-28 23:19:50|7262.6|7259.8|7262.4|7259.6|7262.6|7259.8|7262.4|7259.6|1
1624922400000|2021-06-28 23:20:00|||||||||1
1624922410000|2021-06-28 23:20:10|7262.8|7260|7262.6|7259.8|7263.3|7260.5|7262.6|7259.8|15
1624922420000|2021-06-28 23:20:20|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|0
1624922430000|2021-06-28 23:20:30|7262.8|7260|7262.4|7259.6|7262.8|7260|7262.4|7259.6|2
1624922440000|2021-06-28 23:20:40|7263.3|7260.5|7262.4|7259.6|7263.3|7260.5|7262.4|7259.6|4
1624922450000|2021-06-28 23:20:50|7262.8|7260|7262.8|7260|7262.8|7260|7262.8|7260|3
1624922460000|2021-06-28 23:21:00|7263.2|7260.4|7263.4|7260.6|7263.4|7260.6|7263.2|7260.4|9
1624922480000|2021-06-28 23:21:20|||||||||3
1624922490000|2021-06-28 23:21:30|||||||||2
1624922500000|2021-06-28 23:21:40|7262.6|7259.8|7263.1|7260.3|7263.4|7260.6|7262.6|7259.8|23
1624922510000|2021-06-28 23:21:50|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|1
1624922530000|2021-06-28 23:22:10|7263.8|7261|7263.4|7260.6|7263.8|7261|7263.4|7260.6|18
1624922540000|2021-06-28 23:22:20|||||||||7
1624922550000|2021-06-28 23:22:30|||||||||1
1624922560000|2021-06-28 23:22:40|7263.8|7261|7263.8|7261|7263.8|7261|7263.4|7260.6|5
1624922570000|2021-06-28 23:22:50|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|0
1624922600000|2021-06-28 23:23:20|||||||||1
1624922610000|2021-06-28 23:23:30|||||||||2
1624922620000|2021-06-28 23:23:40|||||||||3
1624922630000|2021-06-28 23:23:50|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|4
1624922640000|2021-06-28 23:24:00|7263.8|7261|7263.8|7261|7263.8|7261|7263.8|7261|6
1624922650000|2021-06-28 23:24:10|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|4
1624922660000|2021-06-28 23:24:20|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|1
1624922690000|2021-06-28 23:24:50|||||||||2
1624922700000|2021-06-28 23:25:00|||||||||1
1624922710000|2021-06-28 23:25:10|7264.1|7261.3|7263.4|7260.6|7264.1|7261.3|7263.4|7260.6|13
1624922720000|2021-06-28 23:25:20|7263.3|7260.5|7263.3|7260.5|7263.4|7260.6|7263.3|7260.5|0
1624922730000|2021-06-28 23:25:30|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.3|7260.5|0
1624922740000|2021-06-28 23:25:40|7263.6|7260.8|7263.4|7260.6|7263.6|7260.8|7263.3|7260.5|0
1624922750000|2021-06-28 23:25:50|||||||||1
1624922760000|2021-06-28 23:26:00|||||||||1
1624922770000|2021-06-28 23:26:10|||||||||6
1624922800000|2021-06-28 23:26:40|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|11
1624922810000|2021-06-28 23:26:50|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|0
1624922830000|2021-06-28 23:27:10|7262.9|7260.1|7262.4|7259.6|7263.4|7260.6|7262.4|7259.6|18
1624922870000|2021-06-28 23:27:50|||||||||4
1624922890000|2021-06-28 23:28:10|||||||||1
1624922910000|2021-06-28 23:28:30|||||||||1
1624922920000|2021-06-28 23:28:40|||||||||2
1624922930000|2021-06-28 23:28:50|||||||||2
1624922980000|2021-06-28 23:29:40|7262.3|7259.5|7262.4|7259.6|7262.4|7259.6|7262.3|7259.5|11
1624923000000|2021-06-28 23:30:00|||||||||13
1624923010000|2021-06-28 23:30:10|||||||||4
1624923040000|2021-06-28 23:30:40|||||||||1
1624923080000|2021-06-28 23:31:20|||||||||1
1624923100000|2021-06-28 23:31:40|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|5
1624923110000|2021-06-28 23:31:50|||||||||7
1624923120000|2021-06-28 23:32:00|7263.3|7260.5|7263.6|7260.8|7263.6|7260.8|7263.3|7260.5|1
1624923130000|2021-06-28 23:32:10|||||||||11
1624923150000|2021-06-28 23:32:30|7263.7|7260.9|7263.6|7260.8|7264.4|7261.6|7263.6|7260.8|15
1624923160000|2021-06-28 23:32:40|||||||||1
1624923200000|2021-06-28 23:33:20|||||||||1
1624923230000|2021-06-28 23:33:50|7264.3|7261.5|7264.4|7261.6|7264.4|7261.6|7264.3|7261.5|1
1624923240000|2021-06-28 23:34:00|7264.3|7261.5|7264.4|7261.6|7264.6|7261.8|7263.6|7260.8|5
1624923250000|2021-06-28 23:34:10|||||||||1
1624923280000|2021-06-28 23:34:40|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|0
1624923290000|2021-06-28 23:34:50|||||||||1
1624923350000|2021-06-28 23:35:50|||||||||1
1624923360000|2021-06-28 23:36:00|||||||||1
1624923380000|2021-06-28 23:36:20|7266|7263.2|7265.4|7262.6|7266|7263.2|7265.4|7262.6|57
1624923390000|2021-06-28 23:36:30|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|3
1624923400000|2021-06-28 23:36:40|||||||||6
1624923410000|2021-06-28 23:36:50|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|7
1624923420000|2021-06-28 23:37:00|7266.3|7263.5|7266.1|7263.3|7266.3|7263.5|7265.6|7262.8|23
1624923430000|2021-06-28 23:37:10|7265.9|7263.1|7266.4|7263.6|7266.4|7263.6|7265.6|7262.8|14
1624923440000|2021-06-28 23:37:20|7265.6|7262.8|7265.4|7262.6|7265.6|7262.8|7265.4|7262.6|25
1624923450000|2021-06-28 23:37:30|7265.6|7262.8|7265.4|7262.6|7265.9|7263.1|7265.4|7262.6|4
1624923460000|2021-06-28 23:37:40|7265.8|7263|7265.8|7263|7265.8|7263|7265.8|7263|2
1624923470000|2021-06-28 23:37:50|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|0
1624923490000|2021-06-28 23:38:10|||||||||2
1624923500000|2021-06-28 23:38:20|7265.8|7263|7265.4|7262.6|7265.8|7263|7265.4|7262.6|2
1624923510000|2021-06-28 23:38:30|||||||||1
1624923520000|2021-06-28 23:38:40|||||||||1
1624923530000|2021-06-28 23:38:50|||||||||1
1624923550000|2021-06-28 23:39:10|||||||||1
1624923560000|2021-06-28 23:39:20|7265.8|7263|7265.8|7263|7265.9|7263.1|7265.8|7263|4
1624923570000|2021-06-28 23:39:30|7266.3|7263.5|7265.8|7263|7266.4|7263.6|7265.4|7262.6|4
1624923580000|2021-06-28 23:39:40|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|0
1624923590000|2021-06-28 23:39:50|||||||||3
1624923630000|2021-06-28 23:40:30|||||||||1
1624923650000|2021-06-28 23:40:50|||||||||1
1624923660000|2021-06-28 23:41:00|7265.3|7262.5|7265.4|7262.6|7265.4|7262.6|7265.3|7262.5|0
1624923670000|2021-06-28 23:41:10|7265.3|7262.5|7264.4|7261.6|7265.3|7262.5|7264.4|7261.6|8
1624923680000|2021-06-28 23:41:20|7264.8|7262|7265.3|7262.5|7265.3|7262.5|7264.8|7262|0
1624923700000|2021-06-28 23:41:40|7265.4|7262.6|7264.8|7262|7265.4|7262.6|7264.4|7261.6|8
1624923710000|2021-06-28 23:41:50|7265.3|7262.5|7265.4|7262.6|7265.4|7262.6|7265.3|7262.5|0
1624923730000|2021-06-28 23:42:10|7265.3|7262.5|7265.4|7262.6|7265.8|7263|7265.3|7262.5|10
1624923740000|2021-06-28 23:42:20|||||||||8
1624923750000|2021-06-28 23:42:30|7265.8|7263|7265.8|7263|7265.8|7263|7265.8|7263|1
1624923770000|2021-06-28 23:42:50|7266.1|7263.3|7266.3|7263.5|7266.3|7263.5|7266.1|7263.3|0
1624923780000|2021-06-28 23:43:00|7265.4|7262.6|7265.8|7263|7265.8|7263|7265.4|7262.6|2
1624923790000|2021-06-28 23:43:10|||||||||1
1624923800000|2021-06-28 23:43:20|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|1
1624923810000|2021-06-28 23:43:30|||||||||3
1624923820000|2021-06-28 23:43:40|||||||||1
1624923830000|2021-06-28 23:43:50|7265.5|7262.7|7266.3|7263.5|7266.3|7263.5|7265.5|7262.7|7
1624923840000|2021-06-28 23:44:00|||||||||2
1624923850000|2021-06-28 23:44:10|7265.5|7262.7|7265.8|7263|7265.8|7263|7265.4|7262.6|2
1624923860000|2021-06-28 23:44:20|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|4
1624923870000|2021-06-28 23:44:30|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|3
1624923880000|2021-06-28 23:44:40|||||||||1
1624923890000|2021-06-28 23:44:50|||||||||2
1624923900000|2021-06-28 23:45:00|||||||||1
1624923910000|2021-06-28 23:45:10|7267.3|7264.5|7266.4|7263.6|7267.3|7264.5|7266.4|7263.6|22
1624923940000|2021-06-28 23:45:40|7266.8|7264|7266.4|7263.6|7267.1|7264.3|7266.4|7263.6|12
1624923960000|2021-06-28 23:46:00|||||||||1
1624923970000|2021-06-28 23:46:10|7266.3|7263.5|7266.4|7263.6|7266.4|7263.6|7266.3|7263.5|1
1624923990000|2021-06-28 23:46:30|||||||||1
1624924000000|2021-06-28 23:46:40|||||||||3
1624924030000|2021-06-28 23:47:10|||||||||4
1624924060000|2021-06-28 23:47:40|7267.2|7264.4|7267.4|7264.6|7267.4|7264.6|7267.2|7264.4|7
1624924070000|2021-06-28 23:47:50|||||||||2
1624924080000|2021-06-28 23:48:00|7267.2|7264.4|7267.4|7264.6|7267.4|7264.6|7267.2|7264.4|0
1624924090000|2021-06-28 23:48:10|7267.2|7264.4|7267.4|7264.6|7267.4|7264.6|7267.2|7264.4|7
1624924100000|2021-06-28 23:48:20|7267.2|7264.4|7267.4|7264.6|7267.4|7264.6|7267.2|7264.4|2
1624924110000|2021-06-28 23:48:30|||||||||1
1624924170000|2021-06-28 23:49:30|||||||||1
1624924180000|2021-06-28 23:49:40|||||||||6
1624924190000|2021-06-28 23:49:50|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|3
1624924200000|2021-06-28 23:50:00|||||||||4
1624924240000|2021-06-28 23:50:40|||||||||2
1624924260000|2021-06-28 23:51:00|||||||||1
1624924290000|2021-06-28 23:51:30|||||||||3
1624924300000|2021-06-28 23:51:40|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|9
1624924330000|2021-06-28 23:52:10|7267.2|7264.4|7268.4|7265.6|7268.4|7265.6|7267.2|7264.4|38
1624924350000|2021-06-28 23:52:30|||||||||3
1624924380000|2021-06-28 23:53:00|7269.1|7266.3|7268.4|7265.6|7269.1|7266.3|7268.4|7265.6|14
1624924390000|2021-06-28 23:53:10|||||||||3
1624924400000|2021-06-28 23:53:20|||||||||1
1624924420000|2021-06-28 23:53:40|||||||||2
1624924430000|2021-06-28 23:53:50|||||||||1
1624924440000|2021-06-28 23:54:00|7267.7|7264.9|7267.4|7264.6|7267.7|7264.9|7267.2|7264.4|6
1624924460000|2021-06-28 23:54:20|7267.7|7264.9|7267.7|7264.9|7268.2|7265.4|7267.4|7264.6|21
1624924470000|2021-06-28 23:54:30|7267.4|7264.6|7268.2|7265.4|7268.2|7265.4|7267.4|7264.6|1
1624924480000|2021-06-28 23:54:40|||||||||1
1624924500000|2021-06-28 23:55:00|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|1
1624924520000|2021-06-28 23:55:20|7269.2|7266.4|7268.4|7265.6|7269.2|7266.4|7268.4|7265.6|9
1624924530000|2021-06-28 23:55:30|||||||||4
1624924540000|2021-06-28 23:55:40|7268.7|7265.9|7268.4|7265.6|7268.7|7265.9|7268.4|7265.6|0
1624924550000|2021-06-28 23:55:50|7268.7|7265.9|7268.4|7265.6|7269.1|7266.3|7268.4|7265.6|2
1624924560000|2021-06-28 23:56:00|7268.9|7266.1|7268.4|7265.6|7268.9|7266.1|7268.4|7265.6|9
1624924580000|2021-06-28 23:56:20|||||||||1
1624924600000|2021-06-28 23:56:40|||||||||21
1624924610000|2021-06-28 23:56:50|7269.1|7266.3|7268.5|7265.7|7269.2|7266.4|7268.5|7265.7|14
1624924620000|2021-06-28 23:57:00|7268.4|7265.6|7268.7|7265.9|7268.7|7265.9|7268.4|7265.6|0
1624924630000|2021-06-28 23:57:10|7268.4|7265.6|7268.4|7265.6|7268.7|7265.9|7268.4|7265.6|0
1624924640000|2021-06-28 23:57:20|7268.7|7265.9|7268.4|7265.6|7268.7|7265.9|7268.4|7265.6|2
1624924650000|2021-06-28 23:57:30|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|1
1624924660000|2021-06-28 23:57:40|7269.2|7266.4|7268.5|7265.7|7269.2|7266.4|7268.5|7265.7|4
1624924690000|2021-06-28 23:58:10|7268.9|7266.1|7268.5|7265.7|7268.9|7266.1|7268.5|7265.7|0
1624924720000|2021-06-28 23:58:40|7268.9|7266.1|7268.5|7265.7|7268.9|7266.1|7268.5|7265.7|0
1624924730000|2021-06-28 23:58:50|7268.9|7266.1|7268.5|7265.7|7269.2|7266.4|7268.5|7265.7|2
1624924740000|2021-06-28 23:59:00|7268.9|7266.1|7268.5|7265.7|7268.9|7266.1|7268.5|7265.7|3
1624924750000|2021-06-28 23:59:10|7268.9|7266.1|7268.5|7265.7|7269.2|7266.4|7268.5|7265.7|4
1624924760000|2021-06-28 23:59:20|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.5|7265.7|1
1624924770000|2021-06-28 23:59:30|7268.5|7265.7|7268.9|7266.1|7269.2|7266.4|7268.5|7265.7|5
1624924780000|2021-06-28 23:59:40|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|1
1624924790000|2021-06-28 23:59:50|7268.9|7266.1|7268.5|7265.7|7269.2|7266.4|7268.5|7265.7|6
1624924800000|2021-06-29 00:00:00|7268.4|7265.6|7266.2|7263.4|7269.2|7266.4|7265.2|7262.4|143
1624924810000|2021-06-29 00:00:10|7266.4|7263.6|7267.2|7264.4|7267.4|7264.6|7265.2|7262.4|20
1624924820000|2021-06-29 00:00:20|7266.5|7263.7|7267.2|7264.4|7267.4|7264.6|7265.4|7262.6|20
1624924830000|2021-06-29 00:00:30|7266.5|7263.7|7266.4|7263.6|7267.5|7264.7|7266.4|7263.6|16
1624924840000|2021-06-29 00:00:40|7266.5|7263.7|7264.7|7261.9|7266.5|7263.7|7264.2|7261.4|53
1624924850000|2021-06-29 00:00:50|7266.2|7263.4|7268.4|7265.6|7268.4|7265.6|7266.2|7263.4|26
1624924860000|2021-06-29 00:01:00|7267.4|7264.6|7268.4|7265.6|7269.2|7266.4|7266.7|7263.9|25
1624924870000|2021-06-29 00:01:10|7266.5|7263.7|7265.4|7262.6|7266.5|7263.7|7265.2|7262.4|14
1624924880000|2021-06-29 00:01:20|7264.7|7261.9|7264.4|7261.6|7264.7|7261.9|7264.4|7261.6|12
1624924890000|2021-06-29 00:01:30|7265.2|7262.4|7264.4|7261.6|7265.4|7262.6|7264.4|7261.6|11
1624924900000|2021-06-29 00:01:40|7264.7|7261.9|7264.9|7262.1|7264.9|7262.1|7264.4|7261.6|4
1624924910000|2021-06-29 00:01:50|7264.4|7261.6|7265.4|7262.6|7265.4|7262.6|7264.4|7261.6|1
1624924920000|2021-06-29 00:02:00|7265|7262.2|7265.4|7262.6|7265.4|7262.6|7264.4|7261.6|10
1624924940000|2021-06-29 00:02:20|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7
1624924950000|2021-06-29 00:02:30|7266.7|7263.9|7268.4|7265.6|7268.4|7265.6|7266.7|7263.9|12
1624924960000|2021-06-29 00:02:40|7268.7|7265.9|7270.4|7267.6|7270.4|7267.6|7268.4|7265.6|33
1624924970000|2021-06-29 00:02:50|7270.7|7267.9|7271.4|7268.6|7271.4|7268.6|7270.4|7267.6|23
1624924980000|2021-06-29 00:03:00|7271.7|7268.9|7272.4|7269.6|7272.4|7269.6|7271.5|7268.7|66
1624924990000|2021-06-29 00:03:10|7271.7|7268.9|7271.4|7268.6|7271.7|7268.9|7271.4|7268.6|10
1624925000000|2021-06-29 00:03:20|7270.5|7267.7|7270.4|7267.6|7271.4|7268.6|7269.5|7266.7|17
1624925010000|2021-06-29 00:03:30|7270|7267.2|7269.4|7266.6|7270.4|7267.6|7269.4|7266.6|11
1624925020000|2021-06-29 00:03:40|||||||||6
1624925030000|2021-06-29 00:03:50|7269.2|7266.4|7268.4|7265.6|7269.2|7266.4|7268.4|7265.6|5
1624925040000|2021-06-29 00:04:00|7269.2|7266.4|7269.4|7266.6|7269.4|7266.6|7268.9|7266.1|15
1624925050000|2021-06-29 00:04:10|7268.6|7265.8|7269|7266.2|7269.4|7266.6|7268.6|7265.8|21
1624925060000|2021-06-29 00:04:20|7268.6|7265.8|7268.5|7265.7|7269|7266.2|7268.5|7265.7|2
1624925070000|2021-06-29 00:04:30|7267.9|7265.1|7267.5|7264.7|7268.4|7265.6|7267.5|7264.7|7
1624925080000|2021-06-29 00:04:40|7268.2|7265.4|7268|7265.2|7268.4|7265.6|7268|7265.2|9
1624925090000|2021-06-29 00:04:50|7268.4|7265.6|7267.5|7264.7|7268.4|7265.6|7267.5|7264.7|4
1624925100000|2021-06-29 00:05:00|7266.1|7263.3|7266.5|7263.7|7267|7264.2|7265.4|7262.6|32
1624925110000|2021-06-29 00:05:10|7267|7264.2|7266.4|7263.6|7267|7264.2|7266.4|7263.6|1
1624925120000|2021-06-29 00:05:20|7266|7263.2|7266.4|7263.6|7266.4|7263.6|7265.5|7262.7|7
1624925140000|2021-06-29 00:05:40|||||||||1
1624925160000|2021-06-29 00:06:00|7266|7263.2|7266.4|7263.6|7266.4|7263.6|7266|7263.2|2
1624925170000|2021-06-29 00:06:10|7266.5|7263.7|7267.4|7264.6|7267.4|7264.6|7266.5|7263.7|5
1624925180000|2021-06-29 00:06:20|7266.6|7263.8|7266.4|7263.6|7266.6|7263.8|7266.4|7263.6|2
1624925190000|2021-06-29 00:06:30|7266.7|7263.9|7267.4|7264.6|7267.4|7264.6|7266.7|7263.9|2
1624925200000|2021-06-29 00:06:40|7267.5|7264.7|7268|7265.2|7268.4|7265.6|7267.4|7264.6|7
1624925210000|2021-06-29 00:06:50|7267.9|7265.1|7267.4|7264.6|7268|7265.2|7267.4|7264.6|1
1624925220000|2021-06-29 00:07:00|7268.1|7265.3|7267.4|7264.6|7268.2|7265.4|7267.4|7264.6|8
1624925240000|2021-06-29 00:07:20|7268.1|7265.3|7268.4|7265.6|7268.5|7265.7|7268.1|7265.3|11
1624925250000|2021-06-29 00:07:30|||||||||3
1624925260000|2021-06-29 00:07:40|7269.2|7266.4|7268.4|7265.6|7269.2|7266.4|7267.9|7265.1|51
1624925280000|2021-06-29 00:08:00|7268.7|7265.9|7268.7|7265.9|7269.2|7266.4|7268.4|7265.6|13
1624925290000|2021-06-29 00:08:10|7268.4|7265.6|7270.4|7267.6|7270.4|7267.6|7268.4|7265.6|20
1624925300000|2021-06-29 00:08:20|7271.1|7268.3|7270.4|7267.6|7271.1|7268.3|7270.4|7267.6|11
1624925310000|2021-06-29 00:08:30|||||||||3
1624925320000|2021-06-29 00:08:40|7270.5|7267.7|7270.4|7267.6|7270.5|7267.7|7270.4|7267.6|0
1624925330000|2021-06-29 00:08:50|||||||||1
1624925340000|2021-06-29 00:09:00|7270.2|7267.4|7268.5|7265.7|7270.4|7267.6|7268.5|7265.7|56
1624925350000|2021-06-29 00:09:10|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|3
1624925360000|2021-06-29 00:09:20|7268.5|7265.7|7269.4|7266.6|7269.4|7266.6|7268.5|7265.7|6
1624925370000|2021-06-29 00:09:30|7268.5|7265.7|7268.5|7265.7|7269|7266.2|7268.5|7265.7|57
1624925380000|2021-06-29 00:09:40|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|0
1624925400000|2021-06-29 00:10:00|7267.4|7264.6|7266.4|7263.6|7267.4|7264.6|7266.4|7263.6|11
1624925410000|2021-06-29 00:10:10|7266.9|7264.1|7266.4|7263.6|7266.9|7264.1|7266.4|7263.6|2
1624925420000|2021-06-29 00:10:20|||||||||2
1624925440000|2021-06-29 00:10:40|7266.5|7263.7|7266.4|7263.6|7266.5|7263.7|7266.4|7263.6|5
1624925450000|2021-06-29 00:10:50|7266.5|7263.7|7267.4|7264.6|7267.4|7264.6|7266.4|7263.6|14
1624925460000|2021-06-29 00:11:00|||||||||1
1624925480000|2021-06-29 00:11:20|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|1
1624925500000|2021-06-29 00:11:40|7268.1|7265.3|7267.8|7265|7268.2|7265.4|7267.8|7265|14
1624925510000|2021-06-29 00:11:50|7267.5|7264.7|7267.3|7264.5|7267.8|7265|7267.3|7264.5|1
1624925520000|2021-06-29 00:12:00|||||||||1
1624925550000|2021-06-29 00:12:30|7267|7264.2|7266.6|7263.8|7267|7264.2|7266.6|7263.8|8
1624925560000|2021-06-29 00:12:40|7266.3|7263.5|7266|7263.2|7266.3|7263.5|7265.3|7262.5|2
1624925570000|2021-06-29 00:12:50|7265.8|7263|7266.3|7263.5|7266.3|7263.5|7265.3|7262.5|4
1624925580000|2021-06-29 00:13:00|7266|7263.2|7265.3|7262.5|7266|7263.2|7265.3|7262.5|0
1624925590000|2021-06-29 00:13:10|7266.3|7263.5|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|10
1624925600000|2021-06-29 00:13:20|7265.5|7262.7|7266.3|7263.5|7266.3|7263.5|7265.5|7262.7|6
1624925620000|2021-06-29 00:13:40|7265.3|7262.5|7266.3|7263.5|7266.5|7263.7|7265.3|7262.5|4
1624925630000|2021-06-29 00:13:50|||||||||1
1624925640000|2021-06-29 00:14:00|7266.5|7263.7|7266|7263.2|7266.5|7263.7|7265.3|7262.5|6
1624925650000|2021-06-29 00:14:10|7266.3|7263.5|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|2
1624925660000|2021-06-29 00:14:20|7265.1|7262.3|7263.3|7260.5|7265.1|7262.3|7261.6|7258.8|165
1624925670000|2021-06-29 00:14:30|7263.5|7260.7|7264.3|7261.5|7264.3|7261.5|7263.3|7260.5|10
1624925680000|2021-06-29 00:14:40|7264|7261.2|7263|7260.2|7264|7261.2|7262.3|7259.5|19
1624925690000|2021-06-29 00:14:50|7263.3|7260.5|7263.5|7260.7|7263.5|7260.7|7263|7260.2|4
1624925700000|2021-06-29 00:15:00|7263.3|7260.5|7264|7261.2|7264.3|7261.5|7263.3|7260.5|15
1624925710000|2021-06-29 00:15:10|7263.6|7260.8|7264.3|7261.5|7264.3|7261.5|7263.5|7260.7|4
1624925720000|2021-06-29 00:15:20|||||||||1
1624925730000|2021-06-29 00:15:30|7263.5|7260.7|7264|7261.2|7264.3|7261.5|7263.5|7260.7|5
1624925740000|2021-06-29 00:15:40|7263.8|7261|7263.5|7260.7|7263.8|7261|7263.5|7260.7|0
1624925760000|2021-06-29 00:16:00|7263.6|7260.8|7264.3|7261.5|7264.5|7261.7|7263.6|7260.8|6
1624925770000|2021-06-29 00:16:10|7264.5|7261.7|7265.3|7262.5|7265.3|7262.5|7264.5|7261.7|1
1624925780000|2021-06-29 00:16:20|||||||||1
1624925790000|2021-06-29 00:16:30|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7265.8|7263|8
1624925800000|2021-06-29 00:16:40|7266|7263.2|7266.3|7263.5|7266.3|7263.5|7266|7263.2|5
1624925810000|2021-06-29 00:16:50|7266.5|7263.7|7266.3|7263.5|7266.5|7263.7|7266.3|7263.5|0
1624925820000|2021-06-29 00:17:00|7266.5|7263.7|7266.5|7263.7|7266.8|7264|7266.3|7263.5|10
1624925830000|2021-06-29 00:17:10|7267|7264.2|7267.3|7264.5|7267.3|7264.5|7266.5|7263.7|5
1624925840000|2021-06-29 00:17:20|||||||||3
1624925860000|2021-06-29 00:17:40|7267|7264.2|7266.3|7263.5|7267|7264.2|7266.3|7263.5|4
1624925870000|2021-06-29 00:17:50|7266.5|7263.7|7266.3|7263.5|7266.5|7263.7|7266.3|7263.5|0
1624925880000|2021-06-29 00:18:00|7266.5|7263.7|7267|7264.2|7267|7264.2|7266.3|7263.5|4
1624925890000|2021-06-29 00:18:10|7267.3|7264.5|7267.3|7264.5|7267.8|7265|7267.3|7264.5|7
1624925900000|2021-06-29 00:18:20|7267.8|7265|7267.3|7264.5|7267.8|7265|7267.3|7264.5|2
1624925910000|2021-06-29 00:18:30|7267.5|7264.7|7267.3|7264.5|7267.5|7264.7|7267.3|7264.5|0
1624925920000|2021-06-29 00:18:40|7267.5|7264.7|7267.8|7265|7267.8|7265|7267.3|7264.5|2
1624925930000|2021-06-29 00:18:50|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|0
1624925940000|2021-06-29 00:19:00|7267.8|7265|7268.3|7265.5|7268.3|7265.5|7267.3|7264.5|2
1624925950000|2021-06-29 00:19:10|7267.6|7264.8|7267.8|7265|7267.8|7265|7267.5|7264.7|13
1624925960000|2021-06-29 00:19:20|7267.7|7264.9|7268.3|7265.5|7268.3|7265.5|7267.7|7264.9|0
1624925970000|2021-06-29 00:19:30|7267.6|7264.8|7267.3|7264.5|7267.6|7264.8|7267.3|7264.5|1
1624925980000|2021-06-29 00:19:40|||||||||2
1624926020000|2021-06-29 00:20:20|7266.5|7263.7|7266.3|7263.5|7266.8|7264|7266.3|7263.5|12
1624926030000|2021-06-29 00:20:30|||||||||3
1624926050000|2021-06-29 00:20:50|||||||||2
1624926060000|2021-06-29 00:21:00|7266|7263.2|7266|7263.2|7266.3|7263.5|7265.3|7262.5|6
1624926080000|2021-06-29 00:21:20|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|1
1624926090000|2021-06-29 00:21:30|7266.3|7263.5|7267|7264.2|7267|7264.2|7266.3|7263.5|5
1624926100000|2021-06-29 00:21:40|7267.3|7264.5|7266.5|7263.7|7267.3|7264.5|7266.3|7263.5|3
1624926110000|2021-06-29 00:21:50|7267|7264.2|7266.3|7263.5|7267|7264.2|7266.3|7263.5|1
1624926130000|2021-06-29 00:22:10|7266.5|7263.7|7266.3|7263.5|7266.5|7263.7|7266.3|7263.5|4
1624926160000|2021-06-29 00:22:40|7266.5|7263.7|7266.3|7263.5|7266.5|7263.7|7266.3|7263.5|1
1624926180000|2021-06-29 00:23:00|7266.5|7263.7|7267|7264.2|7267.3|7264.5|7266.5|7263.7|8
1624926190000|2021-06-29 00:23:10|7267.3|7264.5|7266|7263.2|7267.3|7264.5|7265.8|7263|12
1624926200000|2021-06-29 00:23:20|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|0
1624926210000|2021-06-29 00:23:30|7265.6|7262.8|7265.5|7262.7|7265.6|7262.8|7265.3|7262.5|1
1624926220000|2021-06-29 00:23:40|7266.2|7263.4|7266.3|7263.5|7266.3|7263.5|7266|7263.2|10
1624926230000|2021-06-29 00:23:50|7266|7263.2|7265.5|7262.7|7266.3|7263.5|7265.3|7262.5|1
1624926240000|2021-06-29 00:24:00|7265.3|7262.5|7265.5|7262.7|7265.5|7262.7|7265.3|7262.5|0
1624926250000|2021-06-29 00:24:10|7265.8|7263|7266|7263.2|7266.3|7263.5|7265.8|7263|5
1624926260000|2021-06-29 00:24:20|7266.3|7263.5|7265.5|7262.7|7266.3|7263.5|7265.3|7262.5|2
1624926270000|2021-06-29 00:24:30|7265.3|7262.5|7265.5|7262.7|7265.5|7262.7|7265.3|7262.5|0
1624926280000|2021-06-29 00:24:40|7266|7263.2|7265.5|7262.7|7266.3|7263.5|7265.5|7262.7|5
1624926300000|2021-06-29 00:25:00|7265.6|7262.8|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|2
1624926310000|2021-06-29 00:25:10|||||||||1
1624926320000|2021-06-29 00:25:20|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|1
1624926330000|2021-06-29 00:25:30|7265.3|7262.5|7265.3|7262.5|7265.5|7262.7|7265.3|7262.5|0
1624926340000|2021-06-29 00:25:40|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.3|7262.5|1
1624926350000|2021-06-29 00:25:50|7265.3|7262.5|7266.3|7263.5|7266.3|7263.5|7265.3|7262.5|5
1624926360000|2021-06-29 00:26:00|7265.5|7262.7|7266|7263.2|7266|7263.2|7265.5|7262.7|5
1624926370000|2021-06-29 00:26:10|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|0
1624926380000|2021-06-29 00:26:20|||||||||2
1624926390000|2021-06-29 00:26:30|||||||||1
1624926400000|2021-06-29 00:26:40|7265.6|7262.8|7265.5|7262.7|7266.5|7263.7|7265.3|7262.5|8
1624926410000|2021-06-29 00:26:50|7265.6|7262.8|7266|7263.2|7266|7263.2|7265.6|7262.8|0
1624926420000|2021-06-29 00:27:00|7265.3|7262.5|7266|7263.2|7266|7263.2|7265.3|7262.5|0
1624926430000|2021-06-29 00:27:10|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|1
1624926440000|2021-06-29 00:27:20|||||||||4
1624926450000|2021-06-29 00:27:30|7266|7263.2|7265.5|7262.7|7266|7263.2|7265.3|7262.5|8
1624926470000|2021-06-29 00:27:50|7265.3|7262.5|7265.5|7262.7|7265.5|7262.7|7265.3|7262.5|0
1624926480000|2021-06-29 00:28:00|7265.3|7262.5|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|7
1624926500000|2021-06-29 00:28:20|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|8
1624926510000|2021-06-29 00:28:30|||||||||3
1624926520000|2021-06-29 00:28:40|7263|7260.2|7263.5|7260.7|7263.5|7260.7|7262.5|7259.7|15
1624926530000|2021-06-29 00:28:50|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|1
1624926540000|2021-06-29 00:29:00|7263.5|7260.7|7264.3|7261.5|7264.3|7261.5|7263.5|7260.7|8
1624926550000|2021-06-29 00:29:10|||||||||3
1624926560000|2021-06-29 00:29:20|||||||||1
1624926570000|2021-06-29 00:29:30|||||||||2
1624926580000|2021-06-29 00:29:40|||||||||1
1624926590000|2021-06-29 00:29:50|||||||||2
1624926610000|2021-06-29 00:30:10|||||||||1
1624926620000|2021-06-29 00:30:20|||||||||1
1624926640000|2021-06-29 00:30:40|||||||||2
1624926660000|2021-06-29 00:31:00|||||||||1
1624926670000|2021-06-29 00:31:10|||||||||1
1624926700000|2021-06-29 00:31:40|7264.5|7261.7|7265.3|7262.5|7265.3|7262.5|7264.3|7261.5|7
1624926710000|2021-06-29 00:31:50|||||||||3
1624926720000|2021-06-29 00:32:00|7266|7263.2|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|11
1624926730000|2021-06-29 00:32:10|||||||||3
1624926740000|2021-06-29 00:32:20|||||||||1
1624926750000|2021-06-29 00:32:30|7264.6|7261.8|7265.3|7262.5|7265.3|7262.5|7264.3|7261.5|19
1624926760000|2021-06-29 00:32:40|7265|7262.2|7265.3|7262.5|7265.3|7262.5|7264.6|7261.8|0
1624926770000|2021-06-29 00:32:50|7265|7262.2|7264.8|7262|7265|7262.2|7264.3|7261.5|2
1624926780000|2021-06-29 00:33:00|7264.5|7261.7|7264.3|7261.5|7264.5|7261.7|7264.3|7261.5|1
1624926790000|2021-06-29 00:33:10|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|5
1624926800000|2021-06-29 00:33:20|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|0
1624926810000|2021-06-29 00:33:30|||||||||1
1624926900000|2021-06-29 00:35:00|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|9
1624926910000|2021-06-29 00:35:10|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|7
1624926920000|2021-06-29 00:35:20|||||||||1
1624926930000|2021-06-29 00:35:30|||||||||5
1624926940000|2021-06-29 00:35:40|7263.5|7260.7|7263.3|7260.5|7263.5|7260.7|7263.3|7260.5|1
1624926960000|2021-06-29 00:36:00|||||||||2
1624926980000|2021-06-29 00:36:20|||||||||1
1624926990000|2021-06-29 00:36:30|||||||||1
1624927010000|2021-06-29 00:36:50|||||||||2
1624927020000|2021-06-29 00:37:00|7263.4|7260.6|7263.3|7260.5|7263.4|7260.6|7263.2|7260.4|4
1624927030000|2021-06-29 00:37:10|||||||||1
1624927040000|2021-06-29 00:37:20|||||||||1
1624927060000|2021-06-29 00:37:40|7264.2|7261.4|7264.3|7261.5|7264.3|7261.5|7264.2|7261.4|15
1624927080000|2021-06-29 00:38:00|||||||||5
1624927120000|2021-06-29 00:38:40|||||||||3
1624927130000|2021-06-29 00:38:50|7264.4|7261.6|7264.3|7261.5|7264.4|7261.6|7264.3|7261.5|2
1624927140000|2021-06-29 00:39:00|||||||||1
1624927150000|2021-06-29 00:39:10|||||||||11
1624927160000|2021-06-29 00:39:20|||||||||1
1624927180000|2021-06-29 00:39:40|||||||||2
1624927190000|2021-06-29 00:39:50|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|20
1624927200000|2021-06-29 00:40:00|7262.4|7259.6|7262.3|7259.5|7262.4|7259.6|7262.3|7259.5|9
1624927240000|2021-06-29 00:40:40|||||||||5
1624927260000|2021-06-29 00:41:00|||||||||2
1624927280000|2021-06-29 00:41:20|||||||||1
1624927300000|2021-06-29 00:41:40|||||||||1
1624927310000|2021-06-29 00:41:50|||||||||1
1624927320000|2021-06-29 00:42:00|||||||||1
1624927330000|2021-06-29 00:42:10|||||||||11
1624927350000|2021-06-29 00:42:30|||||||||4
1624927360000|2021-06-29 00:42:40|||||||||5
1624927370000|2021-06-29 00:42:50|||||||||2
1624927380000|2021-06-29 00:43:00|7261.9|7259.1|7262.3|7259.5|7262.3|7259.5|7261.9|7259.1|2
1624927400000|2021-06-29 00:43:20|7261.9|7259.1|7261.9|7259.1|7262.3|7259.5|7261.9|7259.1|4
1624927410000|2021-06-29 00:43:30|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|3
1624927420000|2021-06-29 00:43:40|||||||||1
1624927430000|2021-06-29 00:43:50|7261.9|7259.1|7261.4|7258.6|7261.9|7259.1|7261.4|7258.6|14
1624927440000|2021-06-29 00:44:00|7262.1|7259.3|7261.3|7258.5|7262.1|7259.3|7261.3|7258.5|8
1624927450000|2021-06-29 00:44:10|7261.6|7258.8|7261.3|7258.5|7262.3|7259.5|7261.3|7258.5|14
1624927460000|2021-06-29 00:44:20|7260.9|7258.1|7260.3|7257.5|7260.9|7258.1|7260.3|7257.5|17
1624927470000|2021-06-29 00:44:30|7259.6|7256.8|7260.3|7257.5|7260.3|7257.5|7259.3|7256.5|32
1624927480000|2021-06-29 00:44:40|||||||||3
1624927490000|2021-06-29 00:44:50|7260.1|7257.3|7260.1|7257.3|7260.3|7257.5|7260.1|7257.3|0
1624927500000|2021-06-29 00:45:00|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|1
1624927510000|2021-06-29 00:45:10|7260.1|7257.3|7259.3|7256.5|7260.1|7257.3|7259.3|7256.5|8
1624927520000|2021-06-29 00:45:20|7258.8|7256|7258.3|7255.5|7258.8|7256|7258.3|7255.5|29
1624927530000|2021-06-29 00:45:30|7258.4|7255.6|7258.3|7255.5|7258.4|7255.6|7258.3|7255.5|10
1624927540000|2021-06-29 00:45:40|||||||||4
1624927550000|2021-06-29 00:45:50|||||||||3
1624927560000|2021-06-29 00:46:00|7258.4|7255.6|7259.3|7256.5|7259.3|7256.5|7258.4|7255.6|17
1624927570000|2021-06-29 00:46:10|7258.9|7256.1|7258.3|7255.5|7258.9|7256.1|7258.3|7255.5|2
1624927600000|2021-06-29 00:46:40|||||||||4
1624927610000|2021-06-29 00:46:50|7257.9|7255.1|7258.3|7255.5|7258.3|7255.5|7257.9|7255.1|8
1624927620000|2021-06-29 00:47:00|||||||||2
1624927630000|2021-06-29 00:47:10|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|8
1624927640000|2021-06-29 00:47:20|||||||||2
1624927650000|2021-06-29 00:47:30|||||||||11
1624927670000|2021-06-29 00:47:50|||||||||1
1624927680000|2021-06-29 00:48:00|||||||||1
1624927690000|2021-06-29 00:48:10|7258.9|7256.1|7259.3|7256.5|7259.3|7256.5|7258.3|7255.5|12
1624927700000|2021-06-29 00:48:20|||||||||1
1624927730000|2021-06-29 00:48:50|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|5
1624927740000|2021-06-29 00:49:00|7258.4|7255.6|7259.3|7256.5|7259.3|7256.5|7258.4|7255.6|5
1624927760000|2021-06-29 00:49:20|7258.9|7256.1|7259.3|7256.5|7259.3|7256.5|7258.9|7256.1|4
1624927770000|2021-06-29 00:49:30|7258.6|7255.8|7259.3|7256.5|7259.3|7256.5|7258.4|7255.6|5
1624927780000|2021-06-29 00:49:40|7258.9|7256.1|7258.3|7255.5|7258.9|7256.1|7258.3|7255.5|2
1624927790000|2021-06-29 00:49:50|||||||||1
1624927820000|2021-06-29 00:50:20|||||||||1
1624927840000|2021-06-29 00:50:40|||||||||2
1624927850000|2021-06-29 00:50:50|7257.6|7254.8|7257.4|7254.6|7257.6|7254.8|7257.3|7254.5|14
1624927860000|2021-06-29 00:51:00|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|1
1624927870000|2021-06-29 00:51:10|7258.3|7255.5|7258.3|7255.5|7258.4|7255.6|7257.3|7254.5|14
1624927880000|2021-06-29 00:51:20|7258.4|7255.6|7258.3|7255.5|7258.4|7255.6|7258.3|7255.5|0
1624927890000|2021-06-29 00:51:30|7258.4|7255.6|7258.3|7255.5|7258.4|7255.6|7258.3|7255.5|0
1624927900000|2021-06-29 00:51:40|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|2
1624927910000|2021-06-29 00:51:50|7259.1|7256.3|7259.3|7256.5|7259.3|7256.5|7259.1|7256.3|2
1624927930000|2021-06-29 00:52:10|||||||||2
1624927940000|2021-06-29 00:52:20|||||||||2
1624928000000|2021-06-29 00:53:20|7258.8|7256|7258.3|7255.5|7259|7256.2|7258.3|7255.5|12
1624928050000|2021-06-29 00:54:10|||||||||5
1624928060000|2021-06-29 00:54:20|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|21
1624928080000|2021-06-29 00:54:40|||||||||1
1624928090000|2021-06-29 00:54:50|||||||||1
1624928100000|2021-06-29 00:55:00|||||||||19
1624928110000|2021-06-29 00:55:10|7256.9|7254.1|7256.3|7253.5|7256.9|7254.1|7256.3|7253.5|18
1624928120000|2021-06-29 00:55:20|7256.4|7253.6|7256.4|7253.6|7256.9|7254.1|7256.3|7253.5|20
1624928130000|2021-06-29 00:55:30|7256.1|7253.3|7254.3|7251.5|7256.3|7253.5|7254.3|7251.5|66
1624928140000|2021-06-29 00:55:40|7254.1|7251.3|7253.4|7250.6|7254.3|7251.5|7253.4|7250.6|28
1624928150000|2021-06-29 00:55:50|7253.8|7251|7254.6|7251.8|7254.6|7251.8|7253.6|7250.8|61
1624928160000|2021-06-29 00:56:00|7254.4|7251.6|7254.6|7251.8|7254.6|7251.8|7253.6|7250.8|15
1624928170000|2021-06-29 00:56:10|7253.4|7250.6|7253.6|7250.8|7253.6|7250.8|7252.9|7250.1|83
1624928180000|2021-06-29 00:56:20|||||||||8
1624928190000|2021-06-29 00:56:30|||||||||1
1624928210000|2021-06-29 00:56:50|7253.4|7250.6|7252.6|7249.8|7253.4|7250.6|7252.6|7249.8|9
1624928230000|2021-06-29 00:57:10|7250.7|7247.9|7251.4|7248.6|7251.4|7248.6|7250.6|7247.8|51
1624928240000|2021-06-29 00:57:20|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|4
1624928250000|2021-06-29 00:57:30|||||||||6
1624928260000|2021-06-29 00:57:40|7251.4|7248.6|7250.6|7247.8|7251.6|7248.8|7250.6|7247.8|9
1624928270000|2021-06-29 00:57:50|7251.4|7248.6|7251.6|7248.8|7251.6|7248.8|7251.4|7248.6|3
1624928280000|2021-06-29 00:58:00|||||||||11
1624928290000|2021-06-29 00:58:10|7251.9|7249.1|7252.4|7249.6|7252.6|7249.8|7251.6|7248.8|15
1624928300000|2021-06-29 00:58:20|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|0
1624928310000|2021-06-29 00:58:30|7252.2|7249.4|7251.6|7248.8|7252.2|7249.4|7251.6|7248.8|10
1624928320000|2021-06-29 00:58:40|||||||||4
1624928330000|2021-06-29 00:58:50|||||||||2
1624928340000|2021-06-29 00:59:00|||||||||2
1624928350000|2021-06-29 00:59:10|||||||||3
1624928360000|2021-06-29 00:59:20|7252.3|7249.5|7255.3|7252.5|7255.3|7252.5|7252.3|7249.5|92
1624928370000|2021-06-29 00:59:30|||||||||2
1624928380000|2021-06-29 00:59:40|||||||||5
1624928390000|2021-06-29 00:59:50|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7255.3|7252.5|8
1624928400000|2021-06-29 01:00:00|7255.8|7253|7256.1|7253.3|7256.1|7253.3|7255.1|7252.3|77
1624928410000|2021-06-29 01:00:10|7255.6|7252.8|7256.3|7253.5|7257.3|7254.5|7255.3|7252.5|49
1624928420000|2021-06-29 01:00:20|7256.1|7253.3|7255.3|7252.5|7256.1|7253.3|7255.1|7252.3|30
1624928430000|2021-06-29 01:00:30|7256|7253.2|7256.1|7253.3|7256.1|7253.3|7255.3|7252.5|11
1624928440000|2021-06-29 01:00:40|7256.6|7253.8|7255.3|7252.5|7257.1|7254.3|7255.1|7252.3|21
1624928450000|2021-06-29 01:00:50|7255.6|7252.8|7255.4|7252.6|7256.3|7253.5|7255.4|7252.6|18
1624928460000|2021-06-29 01:01:00|7255.3|7252.5|7248.4|7245.6|7255.3|7252.5|7248.4|7245.6|204
1624928470000|2021-06-29 01:01:10|7248.8|7246|7249.6|7246.8|7249.6|7246.8|7248.6|7245.8|65
1624928480000|2021-06-29 01:01:20|7249.5|7246.7|7250.5|7247.7|7250.5|7247.7|7249.5|7246.7|29
1624928490000|2021-06-29 01:01:30|7250.4|7247.6|7250.5|7247.7|7250.5|7247.7|7250.4|7247.6|28
1624928500000|2021-06-29 01:01:40|7250.4|7247.6|7250.3|7247.5|7250.5|7247.7|7250.3|7247.5|46
1624928510000|2021-06-29 01:01:50|7250.4|7247.6|7250.3|7247.5|7250.4|7247.6|7250.1|7247.3|42
1624928520000|2021-06-29 01:02:00|7251|7248.2|7249.3|7246.5|7251.3|7248.5|7249.3|7246.5|61
1624928530000|2021-06-29 01:02:10|7248.9|7246.1|7249.3|7246.5|7249.3|7246.5|7248.9|7246.1|11
1624928540000|2021-06-29 01:02:20|7249.4|7246.6|7250.3|7247.5|7250.3|7247.5|7249.4|7246.6|17
1624928550000|2021-06-29 01:02:30|||||||||3
1624928560000|2021-06-29 01:02:40|7251|7248.2|7251.3|7248.5|7251.3|7248.5|7251|7248.2|20
1624928570000|2021-06-29 01:02:50|7250.9|7248.1|7250.3|7247.5|7250.9|7248.1|7250.3|7247.5|3
1624928580000|2021-06-29 01:03:00|7249.8|7247|7248.4|7245.6|7249.9|7247.1|7248.4|7245.6|31
1624928590000|2021-06-29 01:03:10|7249.3|7246.5|7248.4|7245.6|7249.3|7246.5|7248.4|7245.6|17
1624928600000|2021-06-29 01:03:20|7248.3|7245.5|7248.3|7245.5|7248.4|7245.6|7248.3|7245.5|3
1624928610000|2021-06-29 01:03:30|7248.4|7245.6|7249.3|7246.5|7249.3|7246.5|7248.4|7245.6|31
1624928620000|2021-06-29 01:03:40|7248.8|7246|7251.3|7248.5|7251.3|7248.5|7248.3|7245.5|62
1624928630000|2021-06-29 01:03:50|7251.1|7248.3|7250.3|7247.5|7251.3|7248.5|7249.3|7246.5|51
1624928640000|2021-06-29 01:04:00|7249.5|7246.7|7249.3|7246.5|7250.3|7247.5|7249.3|7246.5|6
1624928650000|2021-06-29 01:04:10|7248.4|7245.6|7249.3|7246.5|7250.3|7247.5|7248.4|7245.6|28
1624928660000|2021-06-29 01:04:20|7250|7247.2|7250.3|7247.5|7250.3|7247.5|7249.3|7246.5|18
1624928670000|2021-06-29 01:04:30|7249.3|7246.5|7250.3|7247.5|7250.3|7247.5|7249.3|7246.5|13
1624928680000|2021-06-29 01:04:40|7249.5|7246.7|7249.3|7246.5|7249.5|7246.7|7249.3|7246.5|7
1624928690000|2021-06-29 01:04:50|7250.3|7247.5|7250.3|7247.5|7250.3|7247.5|7250.3|7247.5|10
1624928700000|2021-06-29 01:05:00|7249.4|7246.6|7248.3|7245.5|7250.3|7247.5|7248.3|7245.5|18
1624928710000|2021-06-29 01:05:10|7248.8|7246|7248.3|7245.5|7249.1|7246.3|7248.3|7245.5|10
1624928720000|2021-06-29 01:05:20|7248.6|7245.8|7249.3|7246.5|7249.3|7246.5|7248.3|7245.5|7
1624928730000|2021-06-29 01:05:30|7248.9|7246.1|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|4
1624928740000|2021-06-29 01:05:40|7249.1|7246.3|7249.8|7247|7249.8|7247|7248.3|7245.5|33
1624928750000|2021-06-29 01:05:50|7249.6|7246.8|7254.3|7251.5|7254.3|7251.5|7249.3|7246.5|54
1624928760000|2021-06-29 01:06:00|7254.6|7251.8|7254.3|7251.5|7255.8|7253|7254.1|7251.3|56
1624928770000|2021-06-29 01:06:10|7253.9|7251.1|7254.6|7251.8|7255.1|7252.3|7253.9|7251.1|20
1624928780000|2021-06-29 01:06:20|7254.3|7251.5|7254|7251.2|7254.6|7251.8|7253.3|7250.5|30
1624928790000|2021-06-29 01:06:30|7254.3|7251.5|7253.3|7250.5|7254.3|7251.5|7253.3|7250.5|18
1624928800000|2021-06-29 01:06:40|||||||||4
1624928810000|2021-06-29 01:06:50|7253.6|7250.8|7253.3|7250.5|7254.3|7251.5|7253.3|7250.5|12
1624928820000|2021-06-29 01:07:00|7254.1|7251.3|7253.1|7250.3|7254.3|7251.5|7253.1|7250.3|30
1624928830000|2021-06-29 01:07:10|||||||||4
1624928840000|2021-06-29 01:07:20|7252.3|7249.5|7251.3|7248.5|7252.3|7249.5|7251.1|7248.3|8
1624928850000|2021-06-29 01:07:30|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|3
1624928860000|2021-06-29 01:07:40|7252.4|7249.6|7252.2|7249.4|7253.3|7250.5|7252.2|7249.4|24
1624928870000|2021-06-29 01:07:50|7252.1|7249.3|7251.2|7248.4|7252.1|7249.3|7251.2|7248.4|5
1624928880000|2021-06-29 01:08:00|||||||||1
1624928890000|2021-06-29 01:08:10|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|15
1624928900000|2021-06-29 01:08:20|||||||||2
1624928910000|2021-06-29 01:08:30|7251|7248.2|7250.2|7247.4|7251.1|7248.3|7250.2|7247.4|10
1624928920000|2021-06-29 01:08:40|7251|7248.2|7251.2|7248.4|7251.2|7248.4|7251|7248.2|7
1624928930000|2021-06-29 01:08:50|||||||||1
1624928940000|2021-06-29 01:09:00|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|17
1624928950000|2021-06-29 01:09:10|7250.2|7247.4|7250.1|7247.3|7250.2|7247.4|7250.1|7247.3|8
1624928960000|2021-06-29 01:09:20|7249.7|7246.9|7249.1|7246.3|7249.7|7246.9|7248.4|7245.6|15
1624928970000|2021-06-29 01:09:30|7248.7|7245.9|7248.7|7245.9|7249.2|7246.4|7248.2|7245.4|3
1624928980000|2021-06-29 01:09:40|7249.1|7246.3|7248.2|7245.4|7249.2|7246.4|7248.1|7245.3|15
1624928990000|2021-06-29 01:09:50|7248.1|7245.3|7247.2|7244.4|7248.2|7245.4|7247.2|7244.4|13
1624929000000|2021-06-29 01:10:00|7246.5|7243.7|7242.2|7239.4|7246.5|7243.7|7241.1|7238.3|196
1624929010000|2021-06-29 01:10:10|7242.4|7239.6|7241.2|7238.4|7242.4|7239.6|7241.2|7238.4|64
1624929020000|2021-06-29 01:10:20|7241.1|7237.1|7237.2|7234.4|7241.1|7237.8|7236.5|7233.7|181
1624929030000|2021-06-29 01:10:30|7236.5|7233.7|7238.2|7235.4|7238.2|7235.4|7236.5|7233.7|57
1624929040000|2021-06-29 01:10:40|7237.9|7235.1|7239.2|7236.4|7239.2|7236.4|7237.4|7234.6|37
1624929050000|2021-06-29 01:10:50|7239.1|7236.3|7239.1|7236.3|7239.2|7236.4|7237.4|7234.6|16
1624929060000|2021-06-29 01:11:00|7239.2|7236.4|7240.1|7237.3|7240.1|7237.3|7239.2|7236.4|20
1624929070000|2021-06-29 01:11:10|7239.7|7236.9|7240.2|7237.4|7240.2|7237.4|7239.7|7236.9|7
1624929080000|2021-06-29 01:11:20|7241.1|7238.3|7242.1|7239.3|7242.2|7239.4|7240.4|7237.6|40
1624929090000|2021-06-29 01:11:30|7242.2|7239.4|7243.1|7240.3|7243.1|7240.3|7242.2|7239.4|36
1624929100000|2021-06-29 01:11:40|7242.6|7239.8|7243.2|7240.4|7244.1|7241.3|7242.2|7239.4|22
1624929110000|2021-06-29 01:11:50|||||||||16
1624929120000|2021-06-29 01:12:00|7244|7241.2|7244.6|7241.8|7244.6|7241.8|7243.6|7240.8|23
1624929130000|2021-06-29 01:12:10|7245|7242.2|7245.2|7242.4|7245.2|7242.4|7244.2|7241.4|11
1624929140000|2021-06-29 01:12:20|7244.5|7241.7|7244.2|7241.4|7244.5|7241.7|7244.2|7241.4|12
1624929150000|2021-06-29 01:12:30|7243.9|7241.1|7244.2|7241.4|7244.2|7241.4|7243.2|7240.4|9
1624929160000|2021-06-29 01:12:40|7243.9|7241.1|7244.2|7241.4|7245.1|7242.3|7243.9|7241.1|9
1624929170000|2021-06-29 01:12:50|7245.1|7242.3|7245.1|7242.3|7245.2|7242.4|7244.2|7241.4|11
1624929180000|2021-06-29 01:13:00|7245|7242.2|7243.6|7240.8|7245|7242.2|7243.6|7240.8|12
1624929190000|2021-06-29 01:13:10|7244.1|7241.3|7243.6|7240.8|7245.1|7242.3|7243.2|7240.4|12
1624929200000|2021-06-29 01:13:20|7244|7241.2|7244.2|7241.4|7244.2|7241.4|7244|7241.2|3
1624929210000|2021-06-29 01:13:30|7245.1|7242.3|7243.2|7240.4|7245.1|7242.3|7243.2|7240.4|22
1624929220000|2021-06-29 01:13:40|7243.6|7240.8|7243.7|7240.9|7244.1|7241.3|7243.2|7240.4|14
1624929230000|2021-06-29 01:13:50|7243.4|7240.6|7243.1|7240.3|7243.4|7240.6|7242.1|7239.3|18
1624929240000|2021-06-29 01:14:00|7243.2|7240.4|7242.2|7239.4|7243.2|7240.4|7242.2|7239.4|6
1624929250000|2021-06-29 01:14:10|7242.4|7239.6|7242.2|7239.4|7243.1|7240.3|7242.2|7239.4|14
1624929260000|2021-06-29 01:14:20|7243.1|7240.3|7242.2|7239.4|7243.1|7240.3|7242.2|7239.4|20
1624929270000|2021-06-29 01:14:30|7242.1|7239.3|7244.1|7241.3|7244.1|7241.3|7242.1|7239.3|27
1624929280000|2021-06-29 01:14:40|7244.2|7241.4|7244.1|7241.3|7244.2|7241.4|7243.2|7240.4|5
1624929290000|2021-06-29 01:14:50|7244.2|7241.4|7244.1|7241.3|7244.2|7241.4|7244.1|7241.3|9
1624929300000|2021-06-29 01:15:00|7243.4|7240.6|7243.1|7240.3|7244.1|7241.3|7243.1|7240.3|34
1624929310000|2021-06-29 01:15:10|||||||||2
1624929320000|2021-06-29 01:15:20|7243.2|7240.4|7244.1|7241.3|7244.2|7241.4|7243.2|7240.4|13
1624929330000|2021-06-29 01:15:30|7244.2|7241.4|7243.2|7240.4|7244.2|7241.4|7243.2|7240.4|12
1624929340000|2021-06-29 01:15:40|7244.1|7241.3|7245.1|7242.3|7245.1|7242.3|7243.2|7240.4|10
1624929350000|2021-06-29 01:15:50|7245.2|7242.4|7246.2|7243.4|7246.2|7243.4|7245.2|7242.4|15
1624929360000|2021-06-29 01:16:00|7245.9|7243.1|7246.1|7243.3|7246.1|7243.3|7245.1|7242.3|24
1624929370000|2021-06-29 01:16:10|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|5
1624929380000|2021-06-29 01:16:20|7247.1|7244.3|7248.2|7245.4|7248.6|7245.8|7246.9|7244.1|32
1624929390000|2021-06-29 01:16:30|7249.1|7246.3|7248.2|7245.4|7249.2|7246.4|7248.1|7245.3|38
1624929400000|2021-06-29 01:16:40|7249.1|7246.3|7249.2|7246.4|7249.2|7246.4|7248.1|7245.3|39
1624929410000|2021-06-29 01:16:50|7248.9|7246.1|7248.2|7245.4|7249.1|7246.3|7248.2|7245.4|12
1624929420000|2021-06-29 01:17:00|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7247.1|7244.3|9
1624929430000|2021-06-29 01:17:10|7247.4|7244.6|7246.1|7243.3|7247.4|7244.6|7245.1|7242.3|24
1624929440000|2021-06-29 01:17:20|7246.2|7243.4|7246.2|7243.4|7247.1|7244.3|7246.2|7243.4|7
1624929450000|2021-06-29 01:17:30|7247.1|7244.3|7245.1|7242.3|7247.1|7244.3|7245.1|7242.3|26
1624929460000|2021-06-29 01:17:40|7244.6|7241.8|7245.1|7242.3|7245.1|7242.3|7244.2|7241.4|12
1624929470000|2021-06-29 01:17:50|7244.2|7241.4|7245.1|7242.3|7245.1|7242.3|7244.1|7241.3|12
1624929480000|2021-06-29 01:18:00|7244.2|7241.4|7245.1|7242.3|7245.1|7242.3|7244.2|7241.4|17
1624929490000|2021-06-29 01:18:10|7244.9|7242.1|7245.1|7242.3|7245.1|7242.3|7244.6|7241.8|3
1624929500000|2021-06-29 01:18:20|7245.2|7242.4|7245.1|7242.3|7245.2|7242.4|7245.1|7242.3|2
1624929510000|2021-06-29 01:18:30|7245.2|7242.4|7245.2|7242.4|7246.1|7243.3|7245.1|7242.3|17
1624929520000|2021-06-29 01:18:40|||||||||1
1624929530000|2021-06-29 01:18:50|||||||||4
1624929540000|2021-06-29 01:19:00|7245.6|7242.8|7245.2|7242.4|7245.6|7242.8|7245.2|7242.4|2
1624929550000|2021-06-29 01:19:10|||||||||4
1624929570000|2021-06-29 01:19:30|7244.2|7241.4|7245.1|7242.3|7245.1|7242.3|7244.2|7241.4|9
1624929580000|2021-06-29 01:19:40|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|1
1624929600000|2021-06-29 01:20:00|7245.1|7242.3|7245.2|7242.4|7245.2|7242.4|7245.1|7242.3|1
1624929620000|2021-06-29 01:20:20|7245.4|7242.6|7246.2|7243.4|7246.2|7243.4|7245.4|7242.6|20
1624929640000|2021-06-29 01:20:40|7245.5|7242.7|7245.2|7242.4|7245.5|7242.7|7245.2|7242.4|7
1624929650000|2021-06-29 01:20:50|7245.6|7242.8|7245.2|7242.4|7245.6|7242.8|7245.2|7242.4|10
1624929660000|2021-06-29 01:21:00|7245.9|7243.1|7247.2|7244.4|7247.2|7244.4|7245.9|7243.1|17
1624929670000|2021-06-29 01:21:10|7247.4|7244.6|7249.1|7246.3|7249.1|7246.3|7247.2|7244.4|35
1624929680000|2021-06-29 01:21:20|7249.2|7246.4|7248.2|7245.4|7249.2|7246.4|7248.2|7245.4|12
1624929690000|2021-06-29 01:21:30|7248.4|7245.6|7249.2|7246.4|7249.2|7246.4|7248.4|7245.6|14
1624929700000|2021-06-29 01:21:40|||||||||10
1624929710000|2021-06-29 01:21:50|7249.4|7246.6|7251.2|7248.4|7251.2|7248.4|7249.4|7246.6|55
1624929720000|2021-06-29 01:22:00|||||||||11
1624929730000|2021-06-29 01:22:10|7251.4|7248.6|7252.2|7249.4|7252.2|7249.4|7251.2|7248.4|45
1624929740000|2021-06-29 01:22:20|7252.1|7249.3|7252.2|7249.4|7252.2|7249.4|7251.2|7248.4|21
1624929750000|2021-06-29 01:22:30|7252.1|7249.3|7254.1|7251.3|7254.1|7251.3|7252.1|7249.3|29
1624929760000|2021-06-29 01:22:40|7254.2|7251.4|7254.2|7251.4|7255.2|7252.4|7254.2|7251.4|35
1624929770000|2021-06-29 01:22:50|7254.6|7251.8|7254.1|7251.3|7254.6|7251.8|7253.2|7250.4|21
1624929780000|2021-06-29 01:23:00|7253.7|7250.9|7252.2|7249.4|7254.1|7251.3|7252.2|7249.4|13
1624929790000|2021-06-29 01:23:10|7252.6|7249.8|7252.2|7249.4|7253.2|7250.4|7252.2|7249.4|24
1624929800000|2021-06-29 01:23:20|7252.1|7249.3|7251.6|7248.8|7252.1|7249.3|7251.2|7248.4|4
1624929810000|2021-06-29 01:23:30|7251.2|7248.4|7251.6|7248.8|7251.6|7248.8|7251.2|7248.4|5
1624929820000|2021-06-29 01:23:40|7251.2|7248.4|7251.2|7248.4|7251.6|7248.8|7251.2|7248.4|5
1624929840000|2021-06-29 01:24:00|7250.5|7247.7|7251.2|7248.4|7251.2|7248.4|7250.4|7247.6|9
1624929850000|2021-06-29 01:24:10|7252.1|7249.3|7252.1|7249.3|7252.2|7249.4|7252.1|7249.3|3
1624929860000|2021-06-29 01:24:20|7251.7|7248.9|7252.1|7249.3|7252.1|7249.3|7251.2|7248.4|3
1624929870000|2021-06-29 01:24:30|7252.2|7249.4|7252.6|7249.8|7252.9|7250.1|7252.2|7249.4|19
1624929880000|2021-06-29 01:24:40|7252.4|7249.6|7253.2|7250.4|7253.6|7250.8|7252.4|7249.6|4
1624929900000|2021-06-29 01:25:00|7252.9|7250.1|7251.4|7248.6|7252.9|7250.1|7251.4|7248.6|11
1624929910000|2021-06-29 01:25:10|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1624929930000|2021-06-29 01:25:30|7251.4|7248.6|7251.7|7248.9|7252.1|7249.3|7251.4|7248.6|10
1624929940000|2021-06-29 01:25:40|7252.1|7249.3|7251.2|7248.4|7252.1|7249.3|7251.2|7248.4|1
1624929950000|2021-06-29 01:25:50|7251.4|7248.6|7251.2|7248.4|7252.1|7249.3|7251.2|7248.4|2
1624929960000|2021-06-29 01:26:00|7251.6|7248.8|7252.1|7249.3|7252.1|7249.3|7251.6|7248.8|6
1624929970000|2021-06-29 01:26:10|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|1
1624929980000|2021-06-29 01:26:20|7252.9|7250.1|7253.1|7250.3|7253.1|7250.3|7252.2|7249.4|16
1624929990000|2021-06-29 01:26:30|7252.4|7249.6|7253.1|7250.3|7253.2|7250.4|7252.2|7249.4|10
1624930000000|2021-06-29 01:26:40|7252.2|7249.4|7253.1|7250.3|7253.1|7250.3|7252.2|7249.4|7
1624930020000|2021-06-29 01:27:00|7252.7|7249.9|7254.2|7251.4|7254.6|7251.8|7252.6|7249.8|20
1624930030000|2021-06-29 01:27:10|7254.6|7251.8|7256.2|7253.4|7256.2|7253.4|7254.6|7251.8|18
1624930040000|2021-06-29 01:27:20|||||||||1
1624930050000|2021-06-29 01:27:30|7256.6|7253.8|7257.1|7254.3|7257.1|7254.3|7256.2|7253.4|13
1624930060000|2021-06-29 01:27:40|7256.4|7253.6|7257.2|7254.4|7257.2|7254.4|7256.2|7253.4|16
1624930070000|2021-06-29 01:27:50|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7257.2|7254.4|25
1624930080000|2021-06-29 01:28:00|7258.4|7255.6|7258.2|7255.4|7258.4|7255.6|7258.2|7255.4|21
1624930090000|2021-06-29 01:28:10|7258.1|7255.3|7258.2|7255.4|7258.2|7255.4|7257.2|7254.4|11
1624930100000|2021-06-29 01:28:20|7257.9|7255.1|7257.1|7254.3|7257.9|7255.1|7257.1|7254.3|20
1624930110000|2021-06-29 01:28:30|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|6
1624930120000|2021-06-29 01:28:40|7257.4|7254.6|7256.2|7253.4|7257.4|7254.6|7256.2|7253.4|9
1624930130000|2021-06-29 01:28:50|7256.6|7253.8|7256.2|7253.4|7257.2|7254.4|7256.2|7253.4|8
1624930140000|2021-06-29 01:29:00|7256.1|7253.3|7254.2|7251.4|7256.1|7253.3|7254.1|7251.3|50
1624930150000|2021-06-29 01:29:10|7254.4|7251.6|7253.2|7250.4|7254.4|7251.6|7253.2|7250.4|4
1624930160000|2021-06-29 01:29:20|7253.6|7250.8|7253.2|7250.4|7254.2|7251.4|7253.2|7250.4|4
1624930170000|2021-06-29 01:29:30|||||||||1
1624930180000|2021-06-29 01:29:40|7254.1|7251.3|7254.2|7251.4|7254.2|7251.4|7254.1|7251.3|3
1624930190000|2021-06-29 01:29:50|||||||||5
1624930200000|2021-06-29 01:30:00|7253.5|7250.7|7252.9|7250.1|7253.5|7250.7|7252.2|7249.4|37
1624930210000|2021-06-29 01:30:10|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|1
1624930220000|2021-06-29 01:30:20|7252.9|7250.1|7253.2|7250.4|7253.2|7250.4|7252.9|7250.1|6
1624930230000|2021-06-29 01:30:30|7254.1|7251.3|7254.2|7251.4|7254.2|7251.4|7254.1|7251.3|7
1624930240000|2021-06-29 01:30:40|7254.1|7251.3|7254.2|7251.4|7254.2|7251.4|7253.4|7250.6|4
1624930250000|2021-06-29 01:30:50|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|7255.1|7252.3|9
1624930260000|2021-06-29 01:31:00|7255.2|7252.4|7256.2|7253.4|7256.6|7253.8|7254.4|7251.6|29
1624930270000|2021-06-29 01:31:10|7257.1|7254.3|7256.4|7253.6|7257.2|7254.4|7256.4|7253.6|14
1624930280000|2021-06-29 01:31:20|7256.2|7253.4|7255.7|7252.9|7256.2|7253.4|7255.7|7252.9|4
1624930290000|2021-06-29 01:31:30|7255.4|7252.6|7256.2|7253.4|7256.2|7253.4|7255.2|7252.4|6
1624930300000|2021-06-29 01:31:40|7256.1|7253.3|7255.2|7252.4|7256.2|7253.4|7255.2|7252.4|4
1624930310000|2021-06-29 01:31:50|||||||||1
1624930320000|2021-06-29 01:32:00|||||||||2
1624930330000|2021-06-29 01:32:10|||||||||2
1624930340000|2021-06-29 01:32:20|7254.5|7251.7|7251.2|7248.4|7254.5|7251.7|7251.2|7248.4|91
1624930350000|2021-06-29 01:32:30|7251.4|7248.6|7252.1|7249.3|7252.1|7249.3|7251.2|7248.4|13
1624930360000|2021-06-29 01:32:40|7252.2|7249.4|7251.2|7248.4|7252.2|7249.4|7251.2|7248.4|7
1624930370000|2021-06-29 01:32:50|7251.9|7249.1|7253.2|7250.4|7253.2|7250.4|7251.2|7248.4|13
1624930380000|2021-06-29 01:33:00|7253.1|7250.3|7252.2|7249.4|7253.1|7250.3|7252.2|7249.4|5
1624930390000|2021-06-29 01:33:10|7252.6|7249.8|7253.2|7250.4|7253.2|7250.4|7252.6|7249.8|5
1624930400000|2021-06-29 01:33:20|||||||||5
1624930410000|2021-06-29 01:33:30|||||||||5
1624930420000|2021-06-29 01:33:40|||||||||1
1624930430000|2021-06-29 01:33:50|||||||||1
1624930440000|2021-06-29 01:34:00|||||||||1
1624930450000|2021-06-29 01:34:10|||||||||2
1624930460000|2021-06-29 01:34:20|7253.3|7250.5|7253.2|7250.4|7253.3|7250.5|7253.2|7250.4|2
1624930470000|2021-06-29 01:34:30|7253.9|7251.1|7254.2|7251.4|7254.2|7251.4|7253.9|7251.1|4
1624930480000|2021-06-29 01:34:40|7253.8|7251|7254.2|7251.4|7254.2|7251.4|7253.6|7250.8|12
1624930490000|2021-06-29 01:34:50|7254.6|7251.8|7255.2|7252.4|7255.2|7252.4|7254.6|7251.8|6
1624930500000|2021-06-29 01:35:00|7254.5|7251.7|7254.2|7251.4|7255.1|7252.3|7254.2|7251.4|12
1624930510000|2021-06-29 01:35:10|7254.1|7251.3|7254.2|7251.4|7254.2|7251.4|7253.2|7250.4|5
1624930520000|2021-06-29 01:35:20|7254.1|7251.3|7253.2|7250.4|7254.1|7251.3|7253.2|7250.4|4
1624930530000|2021-06-29 01:35:30|||||||||1
1624930540000|2021-06-29 01:35:40|7252.2|7249.4|7251.2|7248.4|7252.2|7249.4|7251.2|7248.4|18
1624930550000|2021-06-29 01:35:50|7251.6|7248.8|7251.2|7248.4|7251.6|7248.8|7251.2|7248.4|1
1624930560000|2021-06-29 01:36:00|||||||||3
1624930570000|2021-06-29 01:36:10|||||||||3
1624930580000|2021-06-29 01:36:20|7251.1|7248.3|7250.2|7247.4|7251.1|7248.3|7250.2|7247.4|11
1624930590000|2021-06-29 01:36:30|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|8
1624930600000|2021-06-29 01:36:40|7249.3|7246.5|7250.1|7247.3|7250.1|7247.3|7249.2|7246.4|10
1624930610000|2021-06-29 01:36:50|7250.2|7247.4|7251.1|7248.3|7251.1|7248.3|7250.2|7247.4|14
1624930620000|2021-06-29 01:37:00|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|1
1624930630000|2021-06-29 01:37:10|7251.9|7249.1|7253.1|7250.3|7253.1|7250.3|7251.9|7249.1|13
1624930640000|2021-06-29 01:37:20|7252.9|7250.1|7253.2|7250.4|7253.2|7250.4|7252.2|7249.4|5
1624930650000|2021-06-29 01:37:30|7252.5|7249.7|7252.2|7249.4|7252.6|7249.8|7252.2|7249.4|3
1624930660000|2021-06-29 01:37:40|||||||||1
1624930670000|2021-06-29 01:37:50|7252.1|7249.3|7252.2|7249.4|7252.2|7249.4|7251.7|7248.9|12
1624930680000|2021-06-29 01:38:00|7251.8|7249|7252.1|7249.3|7252.1|7249.3|7251.2|7248.4|5
1624930690000|2021-06-29 01:38:10|7252.2|7249.4|7253.1|7250.3|7253.1|7250.3|7252.2|7249.4|6
1624930700000|2021-06-29 01:38:20|7252.9|7250.1|7252.2|7249.4|7252.9|7250.1|7252.2|7249.4|7
1624930710000|2021-06-29 01:38:30|7252.3|7249.5|7253.1|7250.3|7253.1|7250.3|7252.3|7249.5|4
1624930720000|2021-06-29 01:38:40|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|3
1624930740000|2021-06-29 01:39:00|7252|7249.2|7250.5|7247.7|7252|7249.2|7250.5|7247.7|9
1624930750000|2021-06-29 01:39:10|7251|7248.2|7251.2|7248.4|7251.2|7248.4|7250.5|7247.7|9
1624930760000|2021-06-29 01:39:20|7251.3|7248.5|7252|7249.2|7252|7249.2|7251.2|7248.4|11
1624930770000|2021-06-29 01:39:30|7252.3|7249.5|7253|7250.2|7253|7250.2|7252.3|7249.5|20
1624930780000|2021-06-29 01:39:40|7252.7|7249.9|7254|7251.2|7254|7251.2|7252.2|7249.4|6
1624930790000|2021-06-29 01:39:50|7253.2|7250.4|7253|7250.2|7253.2|7250.4|7252.5|7249.7|17
1624930800000|2021-06-29 01:40:00|7252.2|7249.4|7254|7251.2|7254|7251.2|7252|7249.2|18
1624930810000|2021-06-29 01:40:10|7253.5|7250.7|7254.2|7251.4|7254.2|7251.4|7253.5|7250.7|8
1624930820000|2021-06-29 01:40:20|7253.8|7251|7254.2|7251.4|7254.2|7251.4|7253.8|7251|8
1624930830000|2021-06-29 01:40:30|7254|7251.2|7253.2|7250.4|7254|7251.2|7253.2|7250.4|2
1624930840000|2021-06-29 01:40:40|7253.5|7250.7|7254|7251.2|7254|7251.2|7253.5|7250.7|11
1624930850000|2021-06-29 01:40:50|7253.5|7250.7|7253.2|7250.4|7254|7251.2|7253.2|7250.4|14
1624930860000|2021-06-29 01:41:00|7253.9|7251.1|7253.2|7250.4|7254|7251.2|7253.2|7250.4|17
1624930870000|2021-06-29 01:41:10|7253.5|7250.7|7254|7251.2|7254|7251.2|7253.2|7250.4|4
1624930880000|2021-06-29 01:41:20|7253.3|7250.5|7254.2|7251.4|7254.2|7251.4|7253.2|7250.4|5
1624930890000|2021-06-29 01:41:30|7254.9|7252.1|7255.2|7252.4|7255.2|7252.4|7254.2|7251.4|20
1624930900000|2021-06-29 01:41:40|7255|7252.2|7255.2|7252.4|7255.2|7252.4|7255|7252.2|2
1624930910000|2021-06-29 01:41:50|7254.3|7251.5|7254.5|7251.7|7254.5|7251.7|7254.2|7251.4|2
1624930920000|2021-06-29 01:42:00|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|1
1624930930000|2021-06-29 01:42:10|7254.5|7251.7|7254.2|7251.4|7255|7252.2|7254.2|7251.4|8
1624930940000|2021-06-29 01:42:20|7254.5|7251.7|7255|7252.2|7255|7252.2|7254.2|7251.4|6
1624930950000|2021-06-29 01:42:30|7254.5|7251.7|7254|7251.2|7254.5|7251.7|7254|7251.2|33
1624930970000|2021-06-29 01:42:50|7253.3|7250.5|7253|7250.2|7253.3|7250.5|7253|7250.2|1
1624930980000|2021-06-29 01:43:00|7253.4|7250.6|7253|7250.2|7253.5|7250.7|7253|7250.2|10
1624930990000|2021-06-29 01:43:10|7253.2|7250.4|7254|7251.2|7254|7251.2|7253.2|7250.4|12
1624931000000|2021-06-29 01:43:20|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|0
1624931010000|2021-06-29 01:43:30|7253.5|7250.7|7254|7251.2|7254|7251.2|7253.2|7250.4|5
1624931020000|2021-06-29 01:43:40|7253.2|7250.4|7253|7250.2|7253.2|7250.4|7253|7250.2|5
1624931030000|2021-06-29 01:43:50|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|2
1624931040000|2021-06-29 01:44:00|7254|7251.2|7254|7251.2|7254|7251.2|7254|7251.2|3
1624931050000|2021-06-29 01:44:10|7253.9|7251.1|7253.5|7250.7|7253.9|7251.1|7253.2|7250.4|3
1624931060000|2021-06-29 01:44:20|7253.2|7250.4|7253.2|7250.4|7254|7251.2|7253.2|7250.4|2
1624931070000|2021-06-29 01:44:30|7254|7251.2|7254|7251.2|7254|7251.2|7253.5|7250.7|9
1624931080000|2021-06-29 01:44:40|7254.2|7251.4|7254.2|7251.4|7254.5|7251.7|7254.2|7251.4|14
1624931100000|2021-06-29 01:45:00|7254|7251.2|7253.2|7250.4|7254|7251.2|7253.2|7250.4|6
1624931110000|2021-06-29 01:45:10|7252.8|7250|7252.2|7249.4|7252.8|7250|7252.2|7249.4|9
1624931120000|2021-06-29 01:45:20|7252.5|7249.7|7253.2|7250.4|7253.2|7250.4|7252.2|7249.4|8
1624931130000|2021-06-29 01:45:30|7252.8|7250|7252.7|7249.9|7253|7250.2|7252.3|7249.5|3
1624931140000|2021-06-29 01:45:40|7252.3|7249.5|7252.2|7249.4|7253|7250.2|7252|7249.2|2
1624931150000|2021-06-29 01:45:50|7251.8|7249|7251.2|7248.4|7252|7249.2|7251.2|7248.4|1
1624931160000|2021-06-29 01:46:00|7251.5|7248.7|7251.2|7248.4|7251.5|7248.7|7251.2|7248.4|8
1624931180000|2021-06-29 01:46:20|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|10
1624931190000|2021-06-29 01:46:30|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|1
1624931200000|2021-06-29 01:46:40|7251.7|7248.9|7252|7249.2|7252|7249.2|7251.5|7248.7|2
1624931210000|2021-06-29 01:46:50|||||||||1
1624931220000|2021-06-29 01:47:00|7251.7|7248.9|7251|7248.2|7252|7249.2|7251|7248.2|6
1624931230000|2021-06-29 01:47:10|7251.2|7248.4|7251.2|7248.4|7252|7249.2|7251.2|7248.4|13
1624931240000|2021-06-29 01:47:20|||||||||1
1624931270000|2021-06-29 01:47:50|7251.3|7248.5|7252.2|7249.4|7252.2|7249.4|7251.3|7248.5|10
1624931280000|2021-06-29 01:48:00|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|3
1624931290000|2021-06-29 01:48:10|7252.8|7250|7253.2|7250.4|7253.2|7250.4|7252.2|7249.4|9
1624931300000|2021-06-29 01:48:20|7253|7250.2|7253.2|7250.4|7253.2|7250.4|7252.3|7249.5|4
1624931310000|2021-06-29 01:48:30|7253.5|7250.7|7254|7251.2|7254|7251.2|7253.2|7250.4|6
1624931320000|2021-06-29 01:48:40|7255|7252.2|7254.2|7251.4|7255|7252.2|7254|7251.2|4
1624931330000|2021-06-29 01:48:50|7254|7251.2|7253.2|7250.4|7254|7251.2|7253.2|7250.4|6
1624931340000|2021-06-29 01:49:00|7252.5|7249.7|7251.2|7248.4|7252.5|7249.7|7251.2|7248.4|8
1624931350000|2021-06-29 01:49:10|7250.2|7247.4|7249.2|7246.4|7250.2|7247.4|7249|7246.2|14
1624931360000|2021-06-29 01:49:20|7249.9|7247.1|7249.2|7246.4|7250|7247.2|7249.2|7246.4|8
1624931370000|2021-06-29 01:49:30|7249.5|7246.7|7250.2|7247.4|7250.2|7247.4|7249.2|7246.4|5
1624931380000|2021-06-29 01:49:40|||||||||16
1624931390000|2021-06-29 01:49:50|7249.8|7247|7249.5|7246.7|7250|7247.2|7249.2|7246.4|3
1624931400000|2021-06-29 01:50:00|7249.9|7247.1|7251.2|7248.4|7251.2|7248.4|7249.2|7246.4|4
1624931410000|2021-06-29 01:50:10|7250.2|7247.4|7250.2|7247.4|7251|7248.2|7249.2|7246.4|6
1624931420000|2021-06-29 01:50:20|||||||||1
1624931430000|2021-06-29 01:50:30|7250.5|7247.7|7250.2|7247.4|7251|7248.2|7250.2|7247.4|20
1624931440000|2021-06-29 01:50:40|7250.5|7247.7|7251.2|7248.4|7251.2|7248.4|7249.2|7246.4|23
1624931450000|2021-06-29 01:50:50|7251.5|7248.7|7251.2|7248.4|7251.5|7248.7|7251.2|7248.4|11
1624931460000|2021-06-29 01:51:00|7251.5|7248.7|7251.2|7248.4|7252|7249.2|7251.2|7248.4|9
1624931470000|2021-06-29 01:51:10|||||||||1
1624931480000|2021-06-29 01:51:20|7250.7|7247.9|7250.2|7247.4|7250.7|7247.9|7250.2|7247.4|6
1624931490000|2021-06-29 01:51:30|7249.5|7246.7|7249.2|7246.4|7249.5|7246.7|7249.2|7246.4|0
1624931500000|2021-06-29 01:51:40|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.2|7246.4|1
1624931510000|2021-06-29 01:51:50|7249.2|7246.4|7250.2|7247.4|7250.2|7247.4|7249.2|7246.4|3
1624931520000|2021-06-29 01:52:00|7250.5|7247.7|7251.2|7248.4|7251.2|7248.4|7250.5|7247.7|1
1624931550000|2021-06-29 01:52:30|7251|7248.2|7250.2|7247.4|7251|7248.2|7250.2|7247.4|9
1624931560000|2021-06-29 01:52:40|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.2|7247.4|1
1624931570000|2021-06-29 01:52:50|7250.2|7247.4|7250.5|7247.7|7251|7248.2|7250.2|7247.4|8
1624931580000|2021-06-29 01:53:00|7250.9|7248.1|7251.3|7248.5|7252|7249.2|7250.9|7248.1|4
1624931590000|2021-06-29 01:53:10|7251.2|7248.4|7252.2|7249.4|7252.2|7249.4|7251.2|7248.4|5
1624931600000|2021-06-29 01:53:20|7251.7|7248.9|7251.5|7248.7|7252.2|7249.4|7251.5|7248.7|0
1624931610000|2021-06-29 01:53:30|7252|7249.2|7252.2|7249.4|7252.2|7249.4|7251.2|7248.4|4
1624931620000|2021-06-29 01:53:40|7252.5|7249.7|7253.2|7250.4|7253.2|7250.4|7252.5|7249.7|6
1624931630000|2021-06-29 01:53:50|||||||||1
1624931640000|2021-06-29 01:54:00|7252.8|7250|7252.5|7249.7|7252.8|7250|7252.5|7249.7|6
1624931650000|2021-06-29 01:54:10|7252.2|7249.4|7250.5|7247.7|7252.2|7249.4|7250.5|7247.7|6
1624931660000|2021-06-29 01:54:20|7250.8|7248|7251.2|7248.4|7251.2|7248.4|7250.7|7247.9|4
1624931670000|2021-06-29 01:54:30|7252|7249.2|7251.5|7248.7|7252|7249.2|7251.2|7248.4|10
1624931680000|2021-06-29 01:54:40|7251.2|7248.4|7250.2|7247.4|7251.2|7248.4|7250.2|7247.4|2
1624931710000|2021-06-29 01:55:10|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|2
1624931720000|2021-06-29 01:55:20|7250.9|7248.1|7250.2|7247.4|7250.9|7248.1|7250.2|7247.4|3
1624931730000|2021-06-29 01:55:30|7251|7248.2|7252.2|7249.4|7252.2|7249.4|7251|7248.2|8
1624931750000|2021-06-29 01:55:50|7253|7250.2|7253|7250.2|7253|7250.2|7252.2|7249.4|3
1624931760000|2021-06-29 01:56:00|7253.2|7250.4|7254.2|7251.4|7254.2|7251.4|7253.2|7250.4|9
1624931770000|2021-06-29 01:56:10|7253.8|7251|7253.2|7250.4|7253.8|7251|7253.2|7250.4|9
1624931780000|2021-06-29 01:56:20|||||||||2
1624931790000|2021-06-29 01:56:30|7254|7251.2|7254.2|7251.4|7255.2|7252.4|7254|7251.2|44
1624931800000|2021-06-29 01:56:40|7254.5|7251.7|7254.2|7251.4|7255|7252.2|7254.2|7251.4|16
1624931810000|2021-06-29 01:56:50|7254.9|7252.1|7254.2|7251.4|7255.2|7252.4|7254.2|7251.4|7
1624931820000|2021-06-29 01:57:00|7254.5|7251.7|7255.2|7252.4|7256.2|7253.4|7254.5|7251.7|32
1624931830000|2021-06-29 01:57:10|7254.2|7251.4|7255.2|7252.4|7255.3|7252.5|7254.2|7251.4|10
1624931840000|2021-06-29 01:57:20|||||||||1
1624931850000|2021-06-29 01:57:30|7254.5|7251.7|7254.2|7251.4|7255|7252.2|7254.2|7251.4|22
1624931860000|2021-06-29 01:57:40|7253.5|7250.7|7255.2|7252.4|7255.9|7253.1|7253.5|7250.7|5
1624931870000|2021-06-29 01:57:50|7255|7252.2|7255.2|7252.4|7255.2|7252.4|7254.2|7251.4|19
1624931880000|2021-06-29 01:58:00|7255.5|7252.7|7255|7252.2|7255.5|7252.7|7254.2|7251.4|17
1624931890000|2021-06-29 01:58:10|7255.2|7252.4|7256|7253.2|7256|7253.2|7255.2|7252.4|2
1624931900000|2021-06-29 01:58:20|7255.3|7252.5|7254.2|7251.4|7255.3|7252.5|7254.2|7251.4|10
1624931910000|2021-06-29 01:58:30|7254.5|7251.7|7254.2|7251.4|7255|7252.2|7254.2|7251.4|9
1624931930000|2021-06-29 01:58:50|7254.3|7251.5|7255|7252.2|7256|7253.2|7254.3|7251.5|9
1624931940000|2021-06-29 01:59:00|7254.7|7251.9|7254.2|7251.4|7254.7|7251.9|7254.2|7251.4|2
1624931950000|2021-06-29 01:59:10|7254.5|7251.7|7255.2|7252.4|7255.2|7252.4|7254.5|7251.7|8
1624931960000|2021-06-29 01:59:20|7255|7252.2|7255.2|7252.4|7255.2|7252.4|7255|7252.2|7
1624931970000|2021-06-29 01:59:30|7255|7252.2|7255.2|7252.4|7255.5|7252.7|7255|7252.2|2
1624931990000|2021-06-29 01:59:50|7255.5|7252.7|7255.2|7252.4|7255.5|7252.7|7255.2|7252.4|8
1624932000000|2021-06-29 02:00:00|7254.9|7252.1|7254.2|7251.4|7254.9|7252.1|7253|7250.2|32
1624932010000|2021-06-29 02:00:10|7255|7252.2|7256|7253.2|7256|7253.2|7255|7252.2|13
1624932020000|2021-06-29 02:00:20|7255.3|7252.5|7255.5|7252.7|7255.5|7252.7|7255.2|7252.4|14
1624932030000|2021-06-29 02:00:30|7256|7253.2|7255|7252.2|7256.2|7253.4|7254|7251.2|10
1624932050000|2021-06-29 02:00:50|||||||||1
1624932060000|2021-06-29 02:01:00|7254.7|7251.9|7254.2|7251.4|7254.7|7251.9|7254.2|7251.4|7
1624932070000|2021-06-29 02:01:10|7254.3|7251.5|7255.2|7252.4|7255.2|7252.4|7254.3|7251.5|1
1624932100000|2021-06-29 02:01:40|7255|7252.2|7255|7252.2|7255|7252.2|7255|7252.2|0
1624932110000|2021-06-29 02:01:50|7254.3|7251.5|7253.2|7250.4|7254.3|7251.5|7253|7250.2|10
1624932120000|2021-06-29 02:02:00|7253|7250.2|7253|7250.2|7253.2|7250.4|7253|7250.2|0
1624932130000|2021-06-29 02:02:10|7252.9|7250.1|7253|7250.2|7253|7250.2|7252.2|7249.4|19
1624932140000|2021-06-29 02:02:20|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|0
1624932150000|2021-06-29 02:02:30|7253|7250.2|7253.2|7250.4|7253.2|7250.4|7253|7250.2|2
1624932160000|2021-06-29 02:02:40|7252.9|7250.1|7251.2|7248.4|7252.9|7250.1|7251.2|7248.4|13
1624932170000|2021-06-29 02:02:50|7251|7248.2|7250.2|7247.4|7251.2|7248.4|7250.2|7247.4|28
1624932180000|2021-06-29 02:03:00|7250|7247.2|7249.2|7246.4|7250|7247.2|7249.2|7246.4|14
1624932190000|2021-06-29 02:03:10|7249|7246.2|7250|7247.2|7250|7247.2|7249|7246.2|21
1624932200000|2021-06-29 02:03:20|7249.7|7246.9|7250|7247.2|7250.2|7247.4|7249.2|7246.4|5
1624932210000|2021-06-29 02:03:30|7250.2|7247.4|7250|7247.2|7250.2|7247.4|7249.2|7246.4|5
1624932220000|2021-06-29 02:03:40|7249.2|7246.4|7249|7246.2|7249.2|7246.4|7249|7246.2|3
1624932230000|2021-06-29 02:03:50|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|1
1624932240000|2021-06-29 02:04:00|7249|7246.2|7249.1|7246.3|7249.2|7246.4|7249|7246.2|1
1624932250000|2021-06-29 02:04:10|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|3
1624932260000|2021-06-29 02:04:20|7249.1|7246.3|7250|7247.2|7250|7247.2|7249.1|7246.3|10
1624932270000|2021-06-29 02:04:30|7249.9|7247.1|7251|7248.2|7251|7248.2|7249.1|7246.3|20
1624932280000|2021-06-29 02:04:40|7250.3|7247.5|7251.1|7248.3|7251.1|7248.3|7250.1|7247.3|10
1624932290000|2021-06-29 02:04:50|||||||||9
1624932300000|2021-06-29 02:05:00|7252|7249.2|7251.1|7248.3|7252|7249.2|7251.1|7248.3|8
1624932310000|2021-06-29 02:05:10|||||||||5
1624932320000|2021-06-29 02:05:20|7250.8|7248|7250.1|7247.3|7250.8|7248|7250.1|7247.3|6
1624932330000|2021-06-29 02:05:30|7250.5|7247.7|7251.1|7248.3|7251.1|7248.3|7250.5|7247.7|3
1624932350000|2021-06-29 02:05:50|7251.5|7248.7|7251.1|7248.3|7251.5|7248.7|7251.1|7248.3|6
1624932360000|2021-06-29 02:06:00|7251.9|7249.1|7253.1|7250.3|7253.1|7250.3|7251.1|7248.3|21
1624932370000|2021-06-29 02:06:10|7253.3|7250.5|7253.1|7250.3|7254|7251.2|7252.8|7250|16
1624932380000|2021-06-29 02:06:20|7253.9|7251.1|7253.1|7250.3|7254.1|7251.3|7253|7250.2|17
1624932390000|2021-06-29 02:06:30|7253|7250.2|7253|7250.2|7253|7250.2|7252.1|7249.3|12
1624932400000|2021-06-29 02:06:40|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|0
1624932410000|2021-06-29 02:06:50|7253|7250.2|7252.1|7249.3|7253|7250.2|7252.1|7249.3|5
1624932420000|2021-06-29 02:07:00|7252|7249.2|7251.1|7248.3|7252.1|7249.3|7251.1|7248.3|15
1624932430000|2021-06-29 02:07:10|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|2
1624932440000|2021-06-29 02:07:20|7251|7248.2|7251.1|7248.3|7251.1|7248.3|7251|7248.2|2
1624932460000|2021-06-29 02:07:40|||||||||2
1624932470000|2021-06-29 02:07:50|7250.4|7247.6|7249.5|7246.7|7250.4|7247.6|7249.1|7246.3|8
1624932480000|2021-06-29 02:08:00|7249.1|7246.3|7248.1|7245.3|7249.1|7246.3|7248.1|7245.3|5
1624932490000|2021-06-29 02:08:10|7248.9|7246.1|7249.1|7246.3|7249.1|7246.3|7248.9|7246.1|13
1624932500000|2021-06-29 02:08:20|7250|7247.2|7250|7247.2|7250|7247.2|7249.1|7246.3|6
1624932510000|2021-06-29 02:08:30|7249.6|7246.8|7250|7247.2|7250|7247.2|7249.1|7246.3|6
1624932520000|2021-06-29 02:08:40|7250.1|7247.3|7250.1|7247.3|7250.6|7247.8|7250|7247.2|9
1624932540000|2021-06-29 02:09:00|7250.9|7248.1|7250.1|7247.3|7251|7248.2|7250.1|7247.3|17
1624932560000|2021-06-29 02:09:20|7251|7248.2|7251.1|7248.3|7252|7249.2|7251|7248.2|9
1624932570000|2021-06-29 02:09:30|7251|7248.2|7251.1|7248.3|7251.1|7248.3|7251|7248.2|1
1624932580000|2021-06-29 02:09:40|||||||||1
1624932590000|2021-06-29 02:09:50|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|3
1624932600000|2021-06-29 02:10:00|7250.5|7247.7|7251.1|7248.3|7251.1|7248.3|7250.1|7247.3|1
1624932610000|2021-06-29 02:10:10|||||||||1
1624932620000|2021-06-29 02:10:20|7250.5|7247.7|7250.1|7247.3|7250.5|7247.7|7249.1|7246.3|8
1624932630000|2021-06-29 02:10:30|||||||||5
1624932640000|2021-06-29 02:10:40|7250.5|7247.7|7250.1|7247.3|7251|7248.2|7250.1|7247.3|8
1624932650000|2021-06-29 02:10:50|7250.5|7247.7|7252.1|7249.3|7252.1|7249.3|7250.5|7247.7|5
1624932680000|2021-06-29 02:11:20|7251.8|7249|7251.1|7248.3|7251.8|7249|7251.1|7248.3|1
1624932690000|2021-06-29 02:11:30|7251.5|7248.7|7251.1|7248.3|7252|7249.2|7251.1|7248.3|2
1624932700000|2021-06-29 02:11:40|7251.5|7248.7|7251.1|7248.3|7251.8|7249|7251.1|7248.3|2
1624932710000|2021-06-29 02:11:50|7251.5|7248.7|7252.1|7249.3|7252.1|7249.3|7251.1|7248.3|2
1624932720000|2021-06-29 02:12:00|||||||||1
1624932730000|2021-06-29 02:12:10|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|3
1624932740000|2021-06-29 02:12:20|7252.1|7249.3|7253|7250.2|7253.1|7250.3|7252.1|7249.3|17
1624932750000|2021-06-29 02:12:30|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|2
1624932770000|2021-06-29 02:12:50|7252.8|7250|7253|7250.2|7253|7250.2|7252.1|7249.3|5
1624932780000|2021-06-29 02:13:00|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|0
1624932790000|2021-06-29 02:13:10|||||||||2
1624932800000|2021-06-29 02:13:20|7253.8|7251|7254.1|7251.3|7254.1|7251.3|7253.8|7251|10
1624932810000|2021-06-29 02:13:30|||||||||4
1624932820000|2021-06-29 02:13:40|7253.8|7251|7254|7251.2|7254|7251.2|7253.5|7250.7|4
1624932830000|2021-06-29 02:13:50|7253.5|7250.7|7254.1|7251.3|7254.1|7251.3|7253.5|7250.7|0
1624932840000|2021-06-29 02:14:00|7253.5|7250.7|7254.1|7251.3|7254.1|7251.3|7253.5|7250.7|1
1624932850000|2021-06-29 02:14:10|7253.3|7250.5|7253.1|7250.3|7253.3|7250.5|7253.1|7250.3|4
1624932860000|2021-06-29 02:14:20|||||||||2
1624932880000|2021-06-29 02:14:40|7254|7251.2|7253.6|7250.8|7254|7251.2|7253.6|7250.8|2
1624932890000|2021-06-29 02:14:50|7253.3|7250.5|7253|7250.2|7254|7251.2|7253|7250.2|17
1624932900000|2021-06-29 02:15:00|7252.6|7249.8|7252|7249.2|7252.6|7249.8|7252|7249.2|4
1624932910000|2021-06-29 02:15:10|7251.5|7248.7|7250.1|7247.3|7251.5|7248.7|7250.1|7247.3|17
1624932920000|2021-06-29 02:15:20|7250.5|7247.7|7251|7248.2|7251|7248.2|7250.1|7247.3|4
1624932930000|2021-06-29 02:15:30|||||||||4
1624932940000|2021-06-29 02:15:40|||||||||1
1624932950000|2021-06-29 02:15:50|||||||||2
1624932960000|2021-06-29 02:16:00|||||||||1
1624932970000|2021-06-29 02:16:10|7250.6|7247.8|7249|7246.2|7250.6|7247.8|7249|7246.2|16
1624933000000|2021-06-29 02:16:40|||||||||1
1624933010000|2021-06-29 02:16:50|||||||||15
1624933020000|2021-06-29 02:17:00|||||||||1
1624933030000|2021-06-29 02:17:10|||||||||3
1624933040000|2021-06-29 02:17:20|||||||||2
1624933050000|2021-06-29 02:17:30|7248.3|7245.5|7248|7245.2|7248.3|7245.5|7248|7245.2|10
1624933060000|2021-06-29 02:17:40|||||||||2
1624933070000|2021-06-29 02:17:50|||||||||5
1624933080000|2021-06-29 02:18:00|||||||||14
1624933090000|2021-06-29 02:18:10|7247.8|7245|7247.1|7244.3|7248|7245.2|7247|7244.2|9
1624933100000|2021-06-29 02:18:20|7247|7244.2|7246|7243.2|7247.1|7244.3|7246|7243.2|16
1624933110000|2021-06-29 02:18:30|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7245.6|7242.8|37
1624933120000|2021-06-29 02:18:40|7246|7243.2|7246.1|7243.3|7246.1|7243.3|7245.6|7242.8|12
1624933130000|2021-06-29 02:18:50|||||||||1
1624933140000|2021-06-29 02:19:00|7246|7243.2|7246.5|7243.7|7247.1|7244.3|7246|7243.2|20
1624933150000|2021-06-29 02:19:10|7247|7244.2|7247.1|7244.3|7247.1|7244.3|7246.3|7243.5|6
1624933160000|2021-06-29 02:19:20|7247.3|7244.5|7248.5|7245.7|7248.5|7245.7|7247.3|7244.5|21
1624933180000|2021-06-29 02:19:40|7248.1|7245.3|7249.1|7246.3|7249.1|7246.3|7248.1|7245.3|7
1624933190000|2021-06-29 02:19:50|||||||||2
1624933200000|2021-06-29 02:20:00|7249.6|7246.8|7248.1|7245.3|7249.6|7246.8|7248.1|7245.3|12
1624933210000|2021-06-29 02:20:10|7249.1|7246.3|7248.1|7245.3|7249.1|7246.3|7248.1|7245.3|15
1624933220000|2021-06-29 02:20:20|7248.3|7245.5|7249.1|7246.3|7249.1|7246.3|7248.3|7245.5|9
1624933230000|2021-06-29 02:20:30|||||||||1
1624933240000|2021-06-29 02:20:40|7248.4|7245.6|7248.1|7245.3|7248.4|7245.6|7248.1|7245.3|10
1624933250000|2021-06-29 02:20:50|7247.8|7245|7247.1|7244.3|7247.8|7245|7247.1|7244.3|14
1624933260000|2021-06-29 02:21:00|||||||||20
1624933270000|2021-06-29 02:21:10|7246.1|7243.3|7247.1|7244.3|7247.1|7244.3|7246.1|7243.3|9
1624933280000|2021-06-29 02:21:20|7246.8|7244|7247.1|7244.3|7247.1|7244.3|7246.6|7243.8|14
1624933300000|2021-06-29 02:21:40|7246.6|7243.8|7246.8|7244|7246.8|7244|7246.5|7243.7|0
1624933310000|2021-06-29 02:21:50|7247.1|7244.3|7246.8|7244|7247.1|7244.3|7246.1|7243.3|21
1624933320000|2021-06-29 02:22:00|7246.4|7243.6|7247.1|7244.3|7247.1|7244.3|7246.3|7243.5|0
1624933330000|2021-06-29 02:22:10|||||||||2
1624933340000|2021-06-29 02:22:20|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|12
1624933350000|2021-06-29 02:22:30|7247.1|7244.3|7248.1|7245.3|7248.1|7245.3|7247.1|7244.3|5
1624933360000|2021-06-29 02:22:40|7248.5|7245.7|7248.5|7245.7|7248.8|7246|7248.5|7245.7|3
1624933370000|2021-06-29 02:22:50|7248.8|7246|7249|7246.2|7249.1|7246.3|7248.8|7246|0
1624933390000|2021-06-29 02:23:10|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|9
1624933410000|2021-06-29 02:23:30|||||||||1
1624933420000|2021-06-29 02:23:40|7248.8|7246|7249|7246.2|7249|7246.2|7248.1|7245.3|4
1624933430000|2021-06-29 02:23:50|7248.5|7245.7|7248.1|7245.3|7249|7246.2|7248.1|7245.3|1
1624933440000|2021-06-29 02:24:00|7249|7246.2|7249.1|7246.3|7249.1|7246.3|7249|7246.2|5
1624933450000|2021-06-29 02:24:10|7248.6|7245.8|7248.1|7245.3|7248.6|7245.8|7248.1|7245.3|1
1624933460000|2021-06-29 02:24:20|||||||||1
1624933470000|2021-06-29 02:24:30|7248|7245.2|7248.1|7245.3|7248.1|7245.3|7248|7245.2|0
1624933500000|2021-06-29 02:25:00|7248|7245.2|7247.1|7244.3|7248.1|7245.3|7247.1|7244.3|5
1624933510000|2021-06-29 02:25:10|||||||||4
1624933520000|2021-06-29 02:25:20|||||||||7
1624933540000|2021-06-29 02:25:40|7247|7244.2|7246.1|7243.3|7247.1|7244.3|7246.1|7243.3|26
1624933550000|2021-06-29 02:25:50|7246.8|7244|7247.1|7244.3|7247.1|7244.3|7245|7242.2|21
1624933570000|2021-06-29 02:26:10|7247.5|7244.7|7247.1|7244.3|7247.8|7245|7247|7244.2|10
1624933580000|2021-06-29 02:26:20|||||||||1
1624933600000|2021-06-29 02:26:40|||||||||1
1624933610000|2021-06-29 02:26:50|||||||||1
1624933630000|2021-06-29 02:27:10|||||||||2
1624933640000|2021-06-29 02:27:20|||||||||1
1624933650000|2021-06-29 02:27:30|7247|7244.2|7246.1|7243.3|7247|7244.2|7246|7243.2|15
1624933660000|2021-06-29 02:27:40|7247.1|7244.3|7246.1|7243.3|7247.1|7244.3|7246.1|7243.3|10
1624933670000|2021-06-29 02:27:50|||||||||2
1624933680000|2021-06-29 02:28:00|7246.3|7243.5|7248|7245.2|7248|7245.2|7246.3|7243.5|24
1624933690000|2021-06-29 02:28:10|7248.1|7245.3|7248|7245.2|7248.1|7245.3|7248|7245.2|1
1624933700000|2021-06-29 02:28:20|7247.5|7244.7|7248.1|7245.3|7248.1|7245.3|7247.5|7244.7|4
1624933710000|2021-06-29 02:28:30|7247.8|7245|7247.6|7244.8|7248.1|7245.3|7247.1|7244.3|7
1624933720000|2021-06-29 02:28:40|7248.1|7245.3|7247.1|7244.3|7248.1|7245.3|7247.1|7244.3|1
1624933730000|2021-06-29 02:28:50|||||||||3
1624933740000|2021-06-29 02:29:00|||||||||8
1624933750000|2021-06-29 02:29:10|||||||||2
1624933760000|2021-06-29 02:29:20|||||||||4
1624933770000|2021-06-29 02:29:30|7247|7244.2|7247.1|7244.3|7247.1|7244.3|7247|7244.2|5
1624933780000|2021-06-29 02:29:40|||||||||3
1624933790000|2021-06-29 02:29:50|||||||||4
1624933800000|2021-06-29 02:30:00|7247|7244.2|7247.1|7244.3|7247.5|7244.7|7246.1|7243.3|37
1624933810000|2021-06-29 02:30:10|7247.2|7244.4|7249.1|7246.3|7249.1|7246.3|7247.1|7244.3|44
1624933820000|2021-06-29 02:30:20|7248.2|7245.4|7249.1|7246.3|7249.1|7246.3|7248.1|7245.3|17
1624933830000|2021-06-29 02:30:30|7249.2|7246.4|7249.1|7246.3|7249.2|7246.4|7249.1|7246.3|7
1624933840000|2021-06-29 02:30:40|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|1
1624933850000|2021-06-29 02:30:50|7249.1|7246.3|7248.6|7245.8|7249.1|7246.3|7248.2|7245.4|2
1624933860000|2021-06-29 02:31:00|7249|7246.2|7247.6|7244.8|7249|7246.2|7247.1|7244.3|38
1624933870000|2021-06-29 02:31:10|7247.1|7244.3|7247|7244.2|7247.1|7244.3|7247|7244.2|0
1624933880000|2021-06-29 02:31:20|7247.1|7244.3|7247.1|7244.3|7247.1|7244.3|7247|7244.2|8
1624933890000|2021-06-29 02:31:30|7247|7244.2|7247.1|7244.3|7247.1|7244.3|7247|7244.2|5
1624933900000|2021-06-29 02:31:40|7247|7244.2|7246.1|7243.3|7247|7244.2|7246|7243.2|18
1624933910000|2021-06-29 02:31:50|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|3
1624933920000|2021-06-29 02:32:00|7245.6|7242.8|7245.1|7242.3|7246|7243.2|7245.1|7242.3|12
1624933930000|2021-06-29 02:32:10|7245.2|7242.4|7245.1|7242.3|7245.2|7242.4|7245.1|7242.3|14
1624933940000|2021-06-29 02:32:20|7245.2|7242.4|7246.1|7243.3|7246.1|7243.3|7245.1|7242.3|10
1624933950000|2021-06-29 02:32:30|||||||||2
1624933970000|2021-06-29 02:32:50|||||||||9
1624933980000|2021-06-29 02:33:00|||||||||2
1624933990000|2021-06-29 02:33:10|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|11
1624934000000|2021-06-29 02:33:20|7245|7242.2|7244.1|7241.3|7245|7242.2|7243.1|7240.3|18
1624934010000|2021-06-29 02:33:30|7243.7|7240.9|7243.1|7240.3|7244.1|7241.3|7243.1|7240.3|30
1624934020000|2021-06-29 02:33:40|7244|7241.2|7243.1|7240.3|7244|7241.2|7243.1|7240.3|28
1624934030000|2021-06-29 02:33:50|7244|7241.2|7244.1|7241.3|7244.1|7241.3|7244|7241.2|22
1624934040000|2021-06-29 02:34:00|7244.4|7241.6|7244.1|7241.3|7245.1|7242.3|7244.1|7241.3|14
1624934050000|2021-06-29 02:34:10|7243.4|7240.6|7243.1|7240.3|7243.4|7240.6|7243.1|7240.3|2
1624934060000|2021-06-29 02:34:20|||||||||4
1624934070000|2021-06-29 02:34:30|7243|7240.2|7242.1|7239.3|7243|7240.2|7241.2|7238.4|40
1624934080000|2021-06-29 02:34:40|7242.2|7239.4|7242.1|7239.3|7242.2|7239.4|7242.1|7239.3|9
1624934090000|2021-06-29 02:34:50|7241.7|7238.9|7242.2|7239.4|7242.2|7239.4|7241.7|7238.9|11
1624934100000|2021-06-29 02:35:00|7242.1|7239.3|7242.7|7239.9|7242.9|7240.1|7242.1|7239.3|32
1624934110000|2021-06-29 02:35:10|7243.1|7240.3|7244.1|7241.3|7244.1|7241.3|7243.1|7240.3|13
1624934120000|2021-06-29 02:35:20|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|5
1624934130000|2021-06-29 02:35:30|7244.1|7241.3|7245.1|7242.3|7245.1|7242.3|7244.1|7241.3|9
1624934140000|2021-06-29 02:35:40|||||||||5
1624934150000|2021-06-29 02:35:50|7244.2|7241.4|7244.1|7241.3|7244.2|7241.4|7244.1|7241.3|5
1624934160000|2021-06-29 02:36:00|7243.7|7240.9|7244.1|7241.3|7244.1|7241.3|7243.7|7240.9|11
1624934170000|2021-06-29 02:36:10|7243.7|7240.9|7244.1|7241.3|7244.1|7241.3|7243.7|7240.9|6
1624934180000|2021-06-29 02:36:20|7243.2|7240.4|7243.1|7240.3|7243.2|7240.4|7243.1|7240.3|5
1624934190000|2021-06-29 02:36:30|7243.6|7240.8|7243.1|7240.3|7243.7|7240.9|7243.1|7240.3|6
1624934200000|2021-06-29 02:36:40|7243.2|7240.4|7244.1|7241.3|7244.1|7241.3|7243.2|7240.4|9
1624934210000|2021-06-29 02:36:50|||||||||1
1624934220000|2021-06-29 02:37:00|7244.2|7241.4|7244.1|7241.3|7244.6|7241.8|7244.1|7241.3|15
1624934230000|2021-06-29 02:37:10|||||||||3
1624934240000|2021-06-29 02:37:20|7244.2|7241.4|7244.1|7241.3|7244.2|7241.4|7244.1|7241.3|3
1624934250000|2021-06-29 02:37:30|7243.7|7240.9|7243.1|7240.3|7243.7|7240.9|7243.1|7240.3|5
1624934260000|2021-06-29 02:37:40|7243.2|7240.4|7244.1|7241.3|7244.1|7241.3|7243.2|7240.4|1
1624934270000|2021-06-29 02:37:50|7243.7|7240.9|7244.1|7241.3|7244.1|7241.3|7243.7|7240.9|2
1624934280000|2021-06-29 02:38:00|7243.4|7240.6|7242.1|7239.3|7243.4|7240.6|7242.1|7239.3|17
1624934290000|2021-06-29 02:38:10|||||||||1
1624934300000|2021-06-29 02:38:20|7242.2|7239.4|7242.1|7239.3|7242.2|7239.4|7242.1|7239.3|5
1624934310000|2021-06-29 02:38:30|||||||||1
1624934320000|2021-06-29 02:38:40|7242.2|7239.4|7243.1|7240.3|7243.2|7240.4|7242.2|7239.4|17
1624934340000|2021-06-29 02:39:00|7243.6|7240.8|7244.1|7241.3|7244.1|7241.3|7243.6|7240.8|4
1624934350000|2021-06-29 02:39:10|7243.7|7240.9|7243.1|7240.3|7243.7|7240.9|7243.1|7240.3|3
1624934360000|2021-06-29 02:39:20|7243.2|7240.4|7243.9|7241.1|7243.9|7241.1|7243.2|7240.4|12
1624934370000|2021-06-29 02:39:30|7244.1|7241.3|7244.9|7242.1|7245.1|7242.3|7244.1|7241.3|4
1624934380000|2021-06-29 02:39:40|7244.2|7241.4|7244.1|7241.3|7245.1|7242.3|7244.1|7241.3|17
1624934390000|2021-06-29 02:39:50|7244.2|7241.4|7243.1|7240.3|7244.2|7241.4|7243.1|7240.3|15
1624934410000|2021-06-29 02:40:10|7242.6|7239.8|7243.1|7240.3|7243.1|7240.3|7242.2|7239.4|18
1624934420000|2021-06-29 02:40:20|||||||||2
1624934430000|2021-06-29 02:40:30|7243.2|7240.4|7243.1|7240.3|7243.2|7240.4|7243.1|7240.3|0
1624934440000|2021-06-29 02:40:40|7243.2|7240.4|7244.1|7241.3|7244.2|7241.4|7243.1|7240.3|40
1624934450000|2021-06-29 02:40:50|7244.2|7241.4|7244.1|7241.3|7244.2|7241.4|7244.1|7241.3|20
1624934460000|2021-06-29 02:41:00|7243.2|7240.4|7243.7|7240.9|7244.1|7241.3|7243.1|7240.3|12
1624934470000|2021-06-29 02:41:10|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|1
1624934480000|2021-06-29 02:41:20|||||||||2
1624934490000|2021-06-29 02:41:30|||||||||1
1624934500000|2021-06-29 02:41:40|7242.2|7239.4|7242.1|7239.3|7242.2|7239.4|7242.1|7239.3|16
1624934510000|2021-06-29 02:41:50|||||||||5
1624934520000|2021-06-29 02:42:00|7242.2|7239.4|7243.1|7240.3|7243.1|7240.3|7242.2|7239.4|14
1624934530000|2021-06-29 02:42:10|7242.2|7239.4|7242.1|7239.3|7242.2|7239.4|7242.1|7239.3|4
1624934540000|2021-06-29 02:42:20|7241.9|7239.1|7241.1|7238.3|7241.9|7239.1|7240.9|7238.1|6
1624934550000|2021-06-29 02:42:30|||||||||8
1624934560000|2021-06-29 02:42:40|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.1|7237.3|29
1624934570000|2021-06-29 02:42:50|7240.2|7237.4|7240.1|7237.3|7240.2|7237.4|7240.1|7237.3|11
1624934580000|2021-06-29 02:43:00|7239.9|7237.1|7240.1|7237.3|7240.1|7237.3|7239.9|7237.1|8
1624934600000|2021-06-29 02:43:20|7239.2|7236.4|7239.1|7236.3|7240.1|7237.3|7239.1|7236.3|36
1624934610000|2021-06-29 02:43:30|7239.2|7236.4|7239.1|7236.3|7239.2|7236.4|7238.7|7235.9|36
1624934620000|2021-06-29 02:43:40|7239.9|7237.1|7240.1|7237.3|7240.1|7237.3|7239.9|7237.1|22
1624934640000|2021-06-29 02:44:00|||||||||1
1624934650000|2021-06-29 02:44:10|7239.2|7236.4|7240.1|7237.3|7240.1|7237.3|7239.1|7236.3|11
1624934660000|2021-06-29 02:44:20|7239.9|7237.1|7239.9|7237.1|7240.1|7237.3|7239.2|7236.4|12
1624934670000|2021-06-29 02:44:30|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|2
1624934680000|2021-06-29 02:44:40|||||||||2
1624934690000|2021-06-29 02:44:50|7239.7|7236.9|7239.1|7236.3|7239.7|7236.9|7239.1|7236.3|4
1624934700000|2021-06-29 02:45:00|||||||||6
1624934710000|2021-06-29 02:45:10|7238.9|7236.1|7238.9|7236.1|7239.1|7236.3|7238.9|7236.1|1
1624934720000|2021-06-29 02:45:20|7239.2|7236.4|7240.1|7237.3|7240.1|7237.3|7239.1|7236.3|21
1624934740000|2021-06-29 02:45:40|7240.9|7238.1|7241.6|7238.8|7241.9|7239.1|7240.9|7238.1|13
1624934750000|2021-06-29 02:45:50|7241.2|7238.4|7240.2|7237.4|7241.2|7238.4|7240.2|7237.4|15
1624934760000|2021-06-29 02:46:00|7240.1|7237.3|7240.1|7237.3|7240.4|7237.6|7239.9|7237.1|8
1624934770000|2021-06-29 02:46:10|7239.9|7237.1|7240.1|7237.3|7240.1|7237.3|7239.1|7236.3|7
1624934780000|2021-06-29 02:46:20|||||||||3
1624934790000|2021-06-29 02:46:30|7240.4|7237.6|7240.1|7237.3|7240.4|7237.6|7239.9|7237.1|2
1624934800000|2021-06-29 02:46:40|||||||||2
1624934810000|2021-06-29 02:46:50|7240.8|7238|7241.1|7238.3|7241.1|7238.3|7240.8|7238|5
1624934820000|2021-06-29 02:47:00|7241.9|7239.1|7241.1|7238.3|7242.1|7239.3|7241.1|7238.3|4
1624934830000|2021-06-29 02:47:10|7241.9|7239.1|7241.1|7238.3|7241.9|7239.1|7241.1|7238.3|7
1624934840000|2021-06-29 02:47:20|7241.8|7239|7242.1|7239.3|7242.1|7239.3|7241.8|7239|4
1624934850000|2021-06-29 02:47:30|7241.9|7239.1|7242.1|7239.3|7242.1|7239.3|7241.9|7239.1|1
1624934860000|2021-06-29 02:47:40|||||||||2
1624934880000|2021-06-29 02:48:00|7241.9|7239.1|7242.1|7239.3|7242.1|7239.3|7241.2|7238.4|10
1624934890000|2021-06-29 02:48:10|7241.9|7239.1|7242.1|7239.3|7242.1|7239.3|7241.9|7239.1|2
1624934900000|2021-06-29 02:48:20|7242.8|7240|7241.9|7239.1|7242.9|7240.1|7241.9|7239.1|8
1624934910000|2021-06-29 02:48:30|7242.1|7239.3|7242.1|7239.3|7242.6|7239.8|7242.1|7239.3|2
1624934920000|2021-06-29 02:48:40|7242.2|7239.4|7244.1|7241.3|7244.1|7241.3|7242.2|7239.4|15
1624934940000|2021-06-29 02:49:00|7244.4|7241.6|7244.1|7241.3|7244.9|7242.1|7244.1|7241.3|16
1624934950000|2021-06-29 02:49:10|||||||||1
1624934960000|2021-06-29 02:49:20|7243.7|7240.9|7243.1|7240.3|7243.7|7240.9|7243.1|7240.3|5
1624934970000|2021-06-29 02:49:30|||||||||2
1624934980000|2021-06-29 02:49:40|7243.2|7240.4|7241.1|7238.3|7243.2|7240.4|7240.7|7237.9|27
1624934990000|2021-06-29 02:49:50|7241.2|7238.4|7242.1|7239.3|7242.2|7239.4|7241.2|7238.4|6
1624935000000|2021-06-29 02:50:00|7241.4|7238.6|7242.1|7239.3|7242.1|7239.3|7241.1|7238.3|14
1624935010000|2021-06-29 02:50:10|7242.6|7239.8|7243.1|7240.3|7244.1|7241.3|7242.6|7239.8|8
1624935020000|2021-06-29 02:50:20|7242.7|7239.9|7243.1|7240.3|7243.1|7240.3|7242.6|7239.8|8
1624935030000|2021-06-29 02:50:30|7243.9|7241.1|7244.1|7241.3|7244.1|7241.3|7243.9|7241.1|5
1624935040000|2021-06-29 02:50:40|||||||||1
1624935060000|2021-06-29 02:51:00|7243.9|7241.1|7243.1|7240.3|7243.9|7241.1|7243.1|7240.3|3
1624935070000|2021-06-29 02:51:10|7243.9|7241.1|7243.1|7240.3|7244.1|7241.3|7243.1|7240.3|11
1624935090000|2021-06-29 02:51:30|||||||||2
1624935100000|2021-06-29 02:51:40|7242.4|7239.6|7242.1|7239.3|7242.4|7239.6|7242.1|7239.3|12
1624935110000|2021-06-29 02:51:50|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|1
1624935120000|2021-06-29 02:52:00|||||||||3
1624935130000|2021-06-29 02:52:10|7242.1|7239.3|7243.1|7240.3|7243.2|7240.4|7242.1|7239.3|16
1624935140000|2021-06-29 02:52:20|||||||||1
1624935150000|2021-06-29 02:52:30|||||||||1
1624935160000|2021-06-29 02:52:40|||||||||1
1624935180000|2021-06-29 02:53:00|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|9
1624935190000|2021-06-29 02:53:10|||||||||2
1624935200000|2021-06-29 02:53:20|7242.2|7239.4|7241.1|7238.3|7242.9|7240.1|7240.6|7237.8|28
1624935210000|2021-06-29 02:53:30|7240.7|7237.9|7241.1|7238.3|7241.1|7238.3|7240.2|7237.4|17
1624935220000|2021-06-29 02:53:40|||||||||1
1624935230000|2021-06-29 02:53:50|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|8
1624935240000|2021-06-29 02:54:00|7241.1|7238.3|7240.1|7237.3|7241.1|7238.3|7238.2|7235.4|20
1624935250000|2021-06-29 02:54:10|7240.4|7237.6|7239.9|7237.1|7240.4|7237.6|7239.9|7237.1|6
1624935260000|2021-06-29 02:54:20|7239.6|7236.8|7239.1|7236.3|7239.9|7237.1|7238.9|7236.1|10
1624935270000|2021-06-29 02:54:30|7238.9|7236.1|7240.1|7237.3|7240.1|7237.3|7238.9|7236.1|21
1624935280000|2021-06-29 02:54:40|7239.9|7237.1|7239.1|7236.3|7239.9|7237.1|7239.1|7236.3|0
1624935290000|2021-06-29 02:54:50|7238.9|7236.1|7239.1|7236.3|7239.1|7236.3|7238.9|7236.1|11
1624935300000|2021-06-29 02:55:00|7239.9|7237.1|7239.1|7236.3|7239.9|7237.1|7239.1|7236.3|10
1624935310000|2021-06-29 02:55:10|7239.8|7237|7240.1|7237.3|7240.1|7237.3|7239.8|7237|9
1624935320000|2021-06-29 02:55:20|7239.9|7237.1|7240.1|7237.3|7240.1|7237.3|7239.1|7236.3|3
1624935330000|2021-06-29 02:55:30|7239.2|7236.4|7239.4|7236.6|7239.6|7236.8|7239.1|7236.3|8
1624935340000|2021-06-29 02:55:40|7240.1|7237.3|7239.9|7237.1|7240.1|7237.3|7239.1|7236.3|15
1624935350000|2021-06-29 02:55:50|7240.1|7237.3|7239.1|7236.3|7240.1|7237.3|7239.1|7236.3|6
1624935360000|2021-06-29 02:56:00|7238.9|7236.1|7238.9|7236.1|7239.1|7236.3|7238.9|7236.1|2
1624935370000|2021-06-29 02:56:10|7238.2|7235.4|7238.6|7235.8|7239.9|7237.1|7237.9|7235.1|30
1624935380000|2021-06-29 02:56:20|7238.9|7236.1|7239.8|7237|7239.8|7237|7238.9|7236.1|2
1624935390000|2021-06-29 02:56:30|7240.1|7237.3|7240.9|7238.1|7241.1|7238.3|7239.9|7237.1|6
1624935400000|2021-06-29 02:56:40|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7240.2|7237.4|8
1624935410000|2021-06-29 02:56:50|||||||||1
1624935420000|2021-06-29 02:57:00|7241.9|7239.1|7243.1|7240.3|7243.1|7240.3|7241.9|7239.1|27
1624935430000|2021-06-29 02:57:10|||||||||5
1624935440000|2021-06-29 02:57:20|7242.3|7239.5|7243.1|7240.3|7243.1|7240.3|7242.2|7239.4|10
1624935450000|2021-06-29 02:57:30|7242.2|7239.4|7242.1|7239.3|7242.6|7239.8|7241.1|7238.3|10
1624935460000|2021-06-29 02:57:40|7241.7|7238.9|7241.1|7238.3|7242.9|7240.1|7241.1|7238.3|19
1624935470000|2021-06-29 02:57:50|7240.3|7237.5|7241.1|7238.3|7241.1|7238.3|7240.1|7237.3|10
1624935480000|2021-06-29 02:58:00|7240.9|7238.1|7240.1|7237.3|7240.9|7238.1|7240.1|7237.3|3
1624935490000|2021-06-29 02:58:10|7240.9|7238.1|7241.1|7238.3|7241.1|7238.3|7240.2|7237.4|14
1624935500000|2021-06-29 02:58:20|7241.2|7238.4|7240.1|7237.3|7241.2|7238.4|7240.1|7237.3|3
1624935510000|2021-06-29 02:58:30|7239.7|7236.9|7239.1|7236.3|7239.7|7236.9|7239.1|7236.3|4
1624935520000|2021-06-29 02:58:40|7239.6|7236.8|7239.4|7236.6|7240.1|7237.3|7239.1|7236.3|9
1624935530000|2021-06-29 02:58:50|7239.9|7237.1|7240.1|7237.3|7240.1|7237.3|7239.7|7236.9|6
1624935540000|2021-06-29 02:59:00|7240.6|7237.8|7239.1|7236.3|7240.9|7238.1|7239.1|7236.3|14
1624935550000|2021-06-29 02:59:10|7239.2|7236.4|7239.1|7236.3|7239.6|7236.8|7239.1|7236.3|11
1624935560000|2021-06-29 02:59:20|7238.6|7235.8|7238.1|7235.3|7238.6|7235.8|7238.1|7235.3|10
1624935570000|2021-06-29 02:59:30|7238.2|7235.4|7239.1|7236.3|7239.1|7236.3|7238.2|7235.4|8
1624935580000|2021-06-29 02:59:40|||||||||2
1624935590000|2021-06-29 02:59:50|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.2|7235.4|8
1624935600000|2021-06-29 03:00:00|7238.6|7235.8|7238.1|7235.3|7238.6|7235.8|7237.9|7235.1|14
1624935610000|2021-06-29 03:00:10|7237.2|7234.4|7238.9|7236.1|7238.9|7236.1|7237.1|7234.3|23
1624935620000|2021-06-29 03:00:20|7238.8|7236|7238.1|7235.3|7238.8|7236|7238.1|7235.3|3
1624935630000|2021-06-29 03:00:30|7238|7235.2|7237.9|7235.1|7238|7235.2|7236.9|7234.1|23
1624935640000|2021-06-29 03:00:40|7237|7234.2|7238|7235.2|7238|7235.2|7237|7234.2|16
1624935650000|2021-06-29 03:00:50|7237.2|7234.4|7238.9|7236.1|7238.9|7236.1|7236.9|7234.1|13
1624935660000|2021-06-29 03:01:00|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|3
1624935670000|2021-06-29 03:01:10|7239.4|7236.6|7240|7237.2|7240|7237.2|7239.4|7236.6|11
1624935680000|2021-06-29 03:01:20|7240.4|7237.6|7240|7237.2|7241|7238.2|7240|7237.2|6
1624935690000|2021-06-29 03:01:30|7239.9|7237.1|7240|7237.2|7240.9|7238.1|7239.8|7237|12
1624935700000|2021-06-29 03:01:40|||||||||1
1624935710000|2021-06-29 03:01:50|7240.8|7238|7240|7237.2|7241|7238.2|7240|7237.2|11
1624935720000|2021-06-29 03:02:00|||||||||2
1624935730000|2021-06-29 03:02:10|||||||||3
1624935740000|2021-06-29 03:02:20|7239.2|7236.4|7240|7237.2|7240|7237.2|7239.2|7236.4|5
1624935750000|2021-06-29 03:02:30|7240.9|7238.1|7242|7239.2|7242|7239.2|7240.9|7238.1|18
1624935770000|2021-06-29 03:02:50|7241.9|7239.1|7241|7238.2|7241.9|7239.1|7241|7238.2|5
1624935780000|2021-06-29 03:03:00|7241.2|7238.4|7242|7239.2|7242|7239.2|7241|7238.2|8
1624935790000|2021-06-29 03:03:10|7242.2|7239.4|7242|7239.2|7242.9|7240.1|7242|7239.2|6
1624935800000|2021-06-29 03:03:20|7242.9|7240.1|7243|7240.2|7243|7240.2|7242|7239.2|3
1624935810000|2021-06-29 03:03:30|||||||||9
1624935820000|2021-06-29 03:03:40|7242.3|7239.5|7243|7240.2|7243|7240.2|7242.3|7239.5|15
1624935830000|2021-06-29 03:03:50|||||||||1
1624935840000|2021-06-29 03:04:00|7242.9|7240.1|7242|7239.2|7242.9|7240.1|7242|7239.2|21
1624935850000|2021-06-29 03:04:10|7242.9|7240.1|7241|7238.2|7242.9|7240.1|7241|7238.2|9
1624935860000|2021-06-29 03:04:20|7241.8|7239|7241|7238.2|7242|7239.2|7241|7238.2|3
1624935890000|2021-06-29 03:04:50|7241.5|7238.7|7240.9|7238.1|7241.5|7238.7|7240.9|7238.1|18
1624935900000|2021-06-29 03:05:00|7241|7238.2|7240.4|7237.6|7241|7238.2|7240|7237.2|8
1624935910000|2021-06-29 03:05:10|7240.9|7238.1|7240.5|7237.7|7240.9|7238.1|7240|7237.2|31
1624935920000|2021-06-29 03:05:20|7240.4|7237.6|7240|7237.2|7240.4|7237.6|7240|7237.2|2
1624935930000|2021-06-29 03:05:30|7239.9|7237.1|7240|7237.2|7240|7237.2|7239.5|7236.7|1
1624935940000|2021-06-29 03:05:40|7239.7|7236.9|7240|7237.2|7240|7237.2|7239.7|7236.9|6
1624935950000|2021-06-29 03:05:50|7239.7|7236.9|7239.2|7236.4|7239.7|7236.9|7239.2|7236.4|4
1624935960000|2021-06-29 03:06:00|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|6
1624935970000|2021-06-29 03:06:10|7239.7|7236.9|7240|7237.2|7241|7238.2|7239.7|7236.9|42
1624935980000|2021-06-29 03:06:20|7240.4|7237.6|7241|7238.2|7241|7238.2|7240.4|7237.6|4
1624935990000|2021-06-29 03:06:30|||||||||1
1624936000000|2021-06-29 03:06:40|7241.2|7238.4|7242|7239.2|7242.4|7239.6|7241|7238.2|23
1624936010000|2021-06-29 03:06:50|||||||||1
1624936020000|2021-06-29 03:07:00|||||||||2
1624936030000|2021-06-29 03:07:10|7242.9|7240.1|7243|7240.2|7243|7240.2|7242.9|7240.1|8
1624936040000|2021-06-29 03:07:20|7242|7239.2|7242|7239.2|7242.9|7240.1|7241.9|7239.1|26
1624936050000|2021-06-29 03:07:30|7241.2|7238.4|7241|7238.2|7241.2|7238.4|7241|7238.2|4
1624936060000|2021-06-29 03:07:40|||||||||3
1624936070000|2021-06-29 03:07:50|7241.2|7238.4|7241|7238.2|7242|7239.2|7241|7238.2|3
1624936080000|2021-06-29 03:08:00|7240.2|7237.4|7235.9|7233.1|7240.2|7237.4|7235.2|7232.4|85
1624936090000|2021-06-29 03:08:10|7235.5|7232.7|7235.9|7233.1|7236|7233.2|7235.2|7232.4|23
1624936100000|2021-06-29 03:08:20|7235.2|7232.4|7235|7232.2|7235.9|7233.1|7234|7231.2|39
1624936110000|2021-06-29 03:08:30|7234.9|7232.1|7234.9|7232.1|7235.5|7232.7|7234|7231.2|34
1624936120000|2021-06-29 03:08:40|7235|7232.2|7235|7232.2|7235|7232.2|7234.9|7232.1|12
1624936130000|2021-06-29 03:08:50|7234.7|7231.9|7234|7231.2|7234.9|7232.1|7233.2|7230.4|42
1624936140000|2021-06-29 03:09:00|7234.5|7231.7|7235|7232.2|7235.9|7233.1|7234.5|7231.7|23
1624936150000|2021-06-29 03:09:10|7235.4|7232.6|7235|7232.2|7235.4|7232.6|7235|7232.2|10
1624936160000|2021-06-29 03:09:20|7235.9|7233.1|7236|7233.2|7236.7|7233.9|7235.9|7233.1|24
1624936170000|2021-06-29 03:09:30|7236.4|7233.6|7236.9|7234.1|7236.9|7234.1|7236.4|7233.6|4
1624936180000|2021-06-29 03:09:40|7237|7234.2|7237|7234.2|7237.9|7235.1|7237|7234.2|11
1624936190000|2021-06-29 03:09:50|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|11
1624936200000|2021-06-29 03:10:00|7235.9|7233.1|7235|7232.2|7235.9|7233.1|7235|7232.2|12
1624936210000|2021-06-29 03:10:10|||||||||1
1624936220000|2021-06-29 03:10:20|7235.9|7233.1|7236|7233.2|7236|7233.2|7235.9|7233.1|6
1624936230000|2021-06-29 03:10:30|7235.7|7232.9|7235.9|7233.1|7235.9|7233.1|7235.5|7232.7|0
1624936240000|2021-06-29 03:10:40|7236|7233.2|7235|7232.2|7236|7233.2|7235|7232.2|12
1624936250000|2021-06-29 03:10:50|7235.9|7233.1|7234.9|7232.1|7235.9|7233.1|7234.9|7232.1|5
1624936260000|2021-06-29 03:11:00|7235|7232.2|7235|7232.2|7235.5|7232.7|7234.9|7232.1|12
1624936270000|2021-06-29 03:11:10|7234.9|7232.1|7234|7231.2|7235|7232.2|7233.9|7231.1|31
1624936280000|2021-06-29 03:11:20|7234.5|7231.7|7234.9|7232.1|7235|7232.2|7234|7231.2|34
1624936290000|2021-06-29 03:11:30|7234.5|7231.7|7235|7232.2|7235|7232.2|7234.5|7231.7|2
1624936300000|2021-06-29 03:11:40|7234.3|7231.5|7234|7231.2|7235|7232.2|7233.9|7231.1|23
1624936310000|2021-06-29 03:11:50|7234.5|7231.7|7235|7232.2|7235|7232.2|7234.5|7231.7|3
1624936320000|2021-06-29 03:12:00|7234.7|7231.9|7233.9|7231.1|7234.7|7231.9|7233.9|7231.1|10
1624936330000|2021-06-29 03:12:10|7233.5|7230.7|7234|7231.2|7234|7231.2|7233.2|7230.4|3
1624936340000|2021-06-29 03:12:20|7233.9|7231.1|7233.9|7231.1|7234|7231.2|7233.9|7231.1|6
1624936350000|2021-06-29 03:12:30|7233.2|7230.4|7233|7230.2|7233.2|7230.4|7233|7230.2|11
1624936360000|2021-06-29 03:12:40|7233.9|7231.1|7233|7230.2|7233.9|7231.1|7233|7230.2|18
1624936370000|2021-06-29 03:12:50|7232.9|7230.1|7229|7226.2|7234|7231.2|7228.2|7225.4|266
1624936380000|2021-06-29 03:13:00|7228.9|7226.1|7228.9|7226.1|7229|7226.2|7228.2|7225.4|45
1624936390000|2021-06-29 03:13:10|7229|7226.2|7229.9|7227.1|7230|7227.2|7229|7226.2|35
1624936400000|2021-06-29 03:13:20|7230|7227.2|7229.9|7227.1|7230|7227.2|7229.9|7227.1|12
1624936410000|2021-06-29 03:13:30|7230|7227.2|7229|7226.2|7230|7227.2|7229|7226.2|36
1624936420000|2021-06-29 03:13:40|7229.4|7226.6|7229|7226.2|7229.4|7226.6|7229|7226.2|3
1624936430000|2021-06-29 03:13:50|7229.7|7226.9|7229.9|7227.1|7229.9|7227.1|7229.7|7226.9|8
1624936440000|2021-06-29 03:14:00|7229|7226.2|7228.9|7226.1|7229|7226.2|7228|7225.2|31
1624936450000|2021-06-29 03:14:10|7229|7226.2|7229|7226.2|7229|7226.2|7228.5|7225.7|33
1624936460000|2021-06-29 03:14:20|7228.9|7226.1|7228.9|7226.1|7229|7226.2|7228.9|7226.1|22
1624936470000|2021-06-29 03:14:30|7229|7226.2|7228.5|7225.7|7229|7226.2|7228|7225.2|13
1624936480000|2021-06-29 03:14:40|7228.9|7226.1|7227.9|7225.1|7228.9|7226.1|7227.9|7225.1|23
1624936490000|2021-06-29 03:14:50|7228|7225.2|7228.2|7225.4|7228.2|7225.4|7227.2|7224.4|41
1624936500000|2021-06-29 03:15:00|7228|7225.2|7227|7224.2|7228|7225.2|7226.2|7223.4|44
1624936510000|2021-06-29 03:15:10|7226.9|7224.1|7227.2|7224.4|7228|7225.2|7226.9|7224.1|43
1624936520000|2021-06-29 03:15:20|7227.9|7225.1|7228|7225.2|7228|7225.2|7227|7224.2|26
1624936530000|2021-06-29 03:15:30|7228.2|7225.4|7229|7226.2|7229|7226.2|7228.2|7225.4|27
1624936540000|2021-06-29 03:15:40|7228.3|7225.5|7228|7225.2|7229|7226.2|7228|7225.2|46
1624936550000|2021-06-29 03:15:50|7228.2|7225.4|7228|7225.2|7229|7226.2|7228|7225.2|18
1624936560000|2021-06-29 03:16:00|7227.9|7225.1|7227|7224.2|7228|7225.2|7226.9|7224.1|13
1624936570000|2021-06-29 03:16:10|7226.9|7224.1|7229|7226.2|7229|7226.2|7226.9|7224.1|24
1624936580000|2021-06-29 03:16:20|7228.7|7225.9|7228.9|7226.1|7228.9|7226.1|7228|7225.2|17
1624936590000|2021-06-29 03:16:30|7228.2|7225.4|7228.5|7225.7|7228.9|7226.1|7227.9|7225.1|21
1624936600000|2021-06-29 03:16:40|7228.9|7226.1|7228|7225.2|7229|7226.2|7228|7225.2|9
1624936610000|2021-06-29 03:16:50|7227.9|7225.1|7228.5|7225.7|7229|7226.2|7227.9|7225.1|16
1624936620000|2021-06-29 03:17:00|7228.9|7226.1|7228|7225.2|7229|7226.2|7227.9|7225.1|9
1624936630000|2021-06-29 03:17:10|7227.9|7225.1|7229|7226.2|7229|7226.2|7227.9|7225.1|37
1624936640000|2021-06-29 03:17:20|7228.9|7226.1|7230|7227.2|7230.2|7227.4|7228.2|7225.4|8
1624936650000|2021-06-29 03:17:30|7230.9|7228.1|7231|7228.2|7231|7228.2|7230|7227.2|32
1624936660000|2021-06-29 03:17:40|7231.2|7228.4|7230|7227.2|7231.2|7228.4|7230|7227.2|11
1624936670000|2021-06-29 03:17:50|7230.2|7227.4|7230|7227.2|7231|7228.2|7229.9|7227.1|11
1624936680000|2021-06-29 03:18:00|7230.9|7228.1|7230|7227.2|7231|7228.2|7230|7227.2|14
1624936690000|2021-06-29 03:18:10|7230.7|7227.9|7230.9|7228.1|7231|7228.2|7230.7|7227.9|5
1624936700000|2021-06-29 03:18:20|7230.2|7227.4|7230.9|7228.1|7230.9|7228.1|7229.9|7227.1|23
1624936710000|2021-06-29 03:18:30|7230.7|7227.9|7229.9|7227.1|7230.7|7227.9|7229|7226.2|28
1624936720000|2021-06-29 03:18:40|7230|7227.2|7231|7228.2|7231|7228.2|7229.9|7227.1|15
1624936730000|2021-06-29 03:18:50|7230.9|7228.1|7231.9|7229.1|7231.9|7229.1|7230.9|7228.1|40
1624936740000|2021-06-29 03:19:00|7231.2|7228.4|7230.9|7228.1|7231.2|7228.4|7230.9|7228.1|5
1624936750000|2021-06-29 03:19:10|7230.2|7227.4|7230|7227.2|7230.2|7227.4|7229.9|7227.1|25
1624936760000|2021-06-29 03:19:20|7229.9|7227.1|7230|7227.2|7230|7227.2|7229.9|7227.1|11
1624936770000|2021-06-29 03:19:30|7229.9|7227.1|7229|7226.2|7229.9|7227.1|7229|7226.2|6
1624936780000|2021-06-29 03:19:40|7228.9|7226.1|7230|7227.2|7230|7227.2|7228.5|7225.7|27
1624936790000|2021-06-29 03:19:50|7229.9|7227.1|7230|7227.2|7230|7227.2|7229.5|7226.7|2
1624936800000|2021-06-29 03:20:00|7230.9|7228.1|7229|7226.2|7230.9|7228.1|7228.9|7226.1|44
1624936810000|2021-06-29 03:20:10|7228.9|7226.1|7228.2|7225.4|7229|7226.2|7228.2|7225.4|24
1624936820000|2021-06-29 03:20:20|7228.5|7225.7|7229|7226.2|7229|7226.2|7228|7225.2|5
1624936830000|2021-06-29 03:20:30|7228.9|7226.1|7229|7226.2|7229.2|7226.4|7228.9|7226.1|14
1624936840000|2021-06-29 03:20:40|||||||||1
1624936850000|2021-06-29 03:20:50|7228.9|7226.1|7230|7227.2|7230|7227.2|7228.9|7226.1|23
1624936860000|2021-06-29 03:21:00|7229.3|7226.5|7230.5|7227.7|7230.9|7228.1|7229|7226.2|22
1624936870000|2021-06-29 03:21:10|7230.2|7227.4|7230.9|7228.1|7231|7228.2|7230|7227.2|5
1624936880000|2021-06-29 03:21:20|7230.5|7227.7|7230.5|7227.7|7231|7228.2|7230|7227.2|6
1624936890000|2021-06-29 03:21:30|7230.2|7227.4|7230|7227.2|7230.5|7227.7|7230|7227.2|2
1624936900000|2021-06-29 03:21:40|7229.9|7227.1|7230|7227.2|7230.2|7227.4|7229.9|7227.1|26
1624936910000|2021-06-29 03:21:50|7230.2|7227.4|7229|7226.2|7231|7228.2|7229|7226.2|13
1624936920000|2021-06-29 03:22:00|7228.9|7226.1|7229|7226.2|7229.2|7226.4|7228.9|7226.1|4
1624936930000|2021-06-29 03:22:10|7229.4|7226.6|7229|7226.2|7229.5|7226.7|7229|7226.2|4
1624936940000|2021-06-29 03:22:20|7228.9|7226.1|7229|7226.2|7229|7226.2|7228.9|7226.1|1
1624936950000|2021-06-29 03:22:30|7228.9|7226.1|7229|7226.2|7229|7226.2|7228.9|7226.1|2
1624936960000|2021-06-29 03:22:40|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|1
1624936970000|2021-06-29 03:22:50|7229|7226.2|7229|7226.2|7229|7226.2|7228.9|7226.1|0
1624936980000|2021-06-29 03:23:00|7228.9|7226.1|7228|7225.2|7228.9|7226.1|7228|7225.2|6
1624936990000|2021-06-29 03:23:10|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|10
1624937000000|2021-06-29 03:23:20|7229|7226.2|7228.9|7226.1|7229|7226.2|7228.5|7225.7|6
1624937010000|2021-06-29 03:23:30|7228.5|7225.7|7229.9|7227.1|7230|7227.2|7228.2|7225.4|26
1624937020000|2021-06-29 03:23:40|7230|7227.2|7229|7226.2|7230|7227.2|7229|7226.2|4
1624937030000|2021-06-29 03:23:50|7229.4|7226.6|7229|7226.2|7229.9|7227.1|7228.9|7226.1|11
1624937040000|2021-06-29 03:24:00|7229.2|7226.4|7229.9|7227.1|7229.9|7227.1|7229|7226.2|6
1624937050000|2021-06-29 03:24:10|7230|7227.2|7231|7228.2|7231|7228.2|7230|7227.2|10
1624937060000|2021-06-29 03:24:20|7231.9|7229.1|7231|7228.2|7233|7230.2|7231|7228.2|27
1624937070000|2021-06-29 03:24:30|7231.2|7228.4|7232|7229.2|7232|7229.2|7231.2|7228.4|4
1624937080000|2021-06-29 03:24:40|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|7231.2|7228.4|6
1624937090000|2021-06-29 03:24:50|7231.7|7228.9|7231|7228.2|7231.7|7228.9|7231|7228.2|5
1624937100000|2021-06-29 03:25:00|7231.4|7228.6|7231|7228.2|7231.9|7229.1|7230.9|7228.1|4
1624937110000|2021-06-29 03:25:10|7230.9|7228.1|7230|7227.2|7230.9|7228.1|7229.2|7226.4|24
1624937120000|2021-06-29 03:25:20|7229.9|7227.1|7229.9|7227.1|7230|7227.2|7229.9|7227.1|1
1624937130000|2021-06-29 03:25:30|7230|7227.2|7231|7228.2|7231|7228.2|7229.9|7227.1|5
1624937140000|2021-06-29 03:25:40|7230.9|7228.1|7230|7227.2|7230.9|7228.1|7229.9|7227.1|3
1624937150000|2021-06-29 03:25:50|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|7229.7|7226.9|6
1624937160000|2021-06-29 03:26:00|7230|7227.2|7229|7226.2|7230|7227.2|7229|7226.2|9
1624937170000|2021-06-29 03:26:10|||||||||1
1624937180000|2021-06-29 03:26:20|||||||||5
1624937190000|2021-06-29 03:26:30|7228.9|7226.1|7229|7226.2|7229|7226.2|7228.5|7225.7|13
1624937200000|2021-06-29 03:26:40|||||||||1
1624937210000|2021-06-29 03:26:50|7229.1|7226.3|7231|7228.2|7231|7228.2|7229.1|7226.3|20
1624937220000|2021-06-29 03:27:00|7230.3|7227.5|7232|7229.2|7232|7229.2|7230.3|7227.5|16
1624937230000|2021-06-29 03:27:10|7231.6|7228.8|7232|7229.2|7232|7229.2|7231|7228.2|27
1624937240000|2021-06-29 03:27:20|7231.9|7229.1|7232|7229.2|7232|7229.2|7231.1|7228.3|20
1624937250000|2021-06-29 03:27:30|7232.1|7229.3|7233|7230.2|7233|7230.2|7232|7229.2|10
1624937260000|2021-06-29 03:27:40|7233.4|7230.6|7234|7231.2|7234|7231.2|7233.4|7230.6|8
1624937270000|2021-06-29 03:27:50|7233.3|7230.5|7234|7231.2|7234.4|7231.6|7233|7230.2|22
1624937280000|2021-06-29 03:28:00|7233.9|7231.1|7233.5|7230.7|7233.9|7231.1|7233|7230.2|34
1624937290000|2021-06-29 03:28:10|7233|7230.2|7233.5|7230.7|7233.9|7231.1|7233|7230.2|11
1624937300000|2021-06-29 03:28:20|7233.1|7230.3|7233|7230.2|7233.9|7231.1|7233|7230.2|22
1624937310000|2021-06-29 03:28:30|7233.4|7230.6|7233.1|7230.3|7233.9|7231.1|7233|7230.2|5
1624937320000|2021-06-29 03:28:40|7233|7230.2|7234|7231.2|7234|7231.2|7233|7230.2|1
1624937330000|2021-06-29 03:28:50|7233.9|7231.1|7233.9|7231.1|7234|7231.2|7233.9|7231.1|1
1624937340000|2021-06-29 03:29:00|7233.5|7230.7|7233|7230.2|7233.9|7231.1|7233|7230.2|5
1624937350000|2021-06-29 03:29:10|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|7233|7230.2|6
1624937360000|2021-06-29 03:29:20|7233|7230.2|7232|7229.2|7233|7230.2|7231.1|7228.3|29
1624937370000|2021-06-29 03:29:30|7232.1|7229.3|7232|7229.2|7232.9|7230.1|7232|7229.2|11
1624937380000|2021-06-29 03:29:40|||||||||1
1624937390000|2021-06-29 03:29:50|7232.1|7229.3|7231.6|7228.8|7232.1|7229.3|7231.1|7228.3|30
1624937400000|2021-06-29 03:30:00|7232|7229.2|7232|7229.2|7232|7229.2|7231.1|7228.3|33
1624937410000|2021-06-29 03:30:10|7231.9|7229.1|7231|7228.2|7232|7229.2|7230.9|7228.1|17
1624937420000|2021-06-29 03:30:20|||||||||1
1624937430000|2021-06-29 03:30:30|7230.3|7227.5|7231|7228.2|7231|7228.2|7230.1|7227.3|9
1624937440000|2021-06-29 03:30:40|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|4
1624937450000|2021-06-29 03:30:50|7230.1|7227.3|7230|7227.2|7230.1|7227.3|7230|7227.2|0
1624937460000|2021-06-29 03:31:00|7229.1|7226.3|7230|7227.2|7230|7227.2|7229|7226.2|10
1624937470000|2021-06-29 03:31:10|7229.8|7227|7230|7227.2|7230|7227.2|7229.8|7227|8
1624937480000|2021-06-29 03:31:20|||||||||7
1624937490000|2021-06-29 03:31:30|7229.6|7226.8|7229.8|7227|7229.8|7227|7229|7226.2|40
1624937500000|2021-06-29 03:31:40|7230.8|7228|7231.7|7228.9|7231.8|7229|7230.8|7228|51
1624937510000|2021-06-29 03:31:50|7231.3|7228.5|7231.3|7228.5|7231.7|7228.9|7230.8|7228|5
1624937520000|2021-06-29 03:32:00|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|0
1624937530000|2021-06-29 03:32:10|7231.6|7228.8|7230.8|7228|7231.6|7228.8|7230.8|7228|11
1624937540000|2021-06-29 03:32:20|7231.2|7228.4|7230.8|7228|7231.7|7228.9|7230.8|7228|7
1624937560000|2021-06-29 03:32:40|7230.7|7227.9|7230.8|7228|7230.8|7228|7230.7|7227.9|0
1624937570000|2021-06-29 03:32:50|7230.7|7227.9|7231.7|7228.9|7231.7|7228.9|7230.7|7227.9|12
1624937580000|2021-06-29 03:33:00|||||||||2
1624937590000|2021-06-29 03:33:10|7231.8|7229|7231.7|7228.9|7231.8|7229|7231.7|7228.9|3
1624937600000|2021-06-29 03:33:20|7231|7228.2|7231.3|7228.5|7231.8|7229|7230.8|7228|103
1624937610000|2021-06-29 03:33:30|7230.8|7228|7230.3|7227.5|7230.8|7228|7230|7227.2|20
1624937620000|2021-06-29 03:33:40|7230.7|7227.9|7230.8|7228|7230.8|7228|7230.7|7227.9|1
1624937630000|2021-06-29 03:33:50|||||||||1
1624937640000|2021-06-29 03:34:00|7231|7228.2|7231.5|7228.7|7231.8|7229|7231|7228.2|4
1624937650000|2021-06-29 03:34:10|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|1
1624937660000|2021-06-29 03:34:20|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|3
1624937680000|2021-06-29 03:34:40|||||||||4
1624937690000|2021-06-29 03:34:50|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|5
1624937700000|2021-06-29 03:35:00|7232|7229.2|7231.5|7228.7|7232|7229.2|7231.5|7228.7|1
1624937710000|2021-06-29 03:35:10|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|0
1624937720000|2021-06-29 03:35:20|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|1
1624937730000|2021-06-29 03:35:30|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|2
1624937740000|2021-06-29 03:35:40|||||||||3
1624937750000|2021-06-29 03:35:50|7231.5|7228.7|7231.1|7228.3|7231.8|7229|7231.1|7228.3|5
1624937760000|2021-06-29 03:36:00|7231.8|7229|7231.5|7228.7|7231.8|7229|7231.1|7228.3|11
1624937770000|2021-06-29 03:36:10|7231.8|7229|7232|7229.2|7232|7229.2|7231.8|7229|0
1624937780000|2021-06-29 03:36:20|7231.8|7229|7232|7229.2|7232|7229.2|7231.8|7229|0
1624937790000|2021-06-29 03:36:30|||||||||2
1624937800000|2021-06-29 03:36:40|7231.5|7228.7|7231.8|7229|7231.8|7229|7230.8|7228|3
1624937810000|2021-06-29 03:36:50|7232|7229.2|7231.8|7229|7232|7229.2|7231.8|7229|0
1624937820000|2021-06-29 03:37:00|7231.1|7228.3|7232|7229.2|7232|7229.2|7231|7228.2|4
1624937830000|2021-06-29 03:37:10|7232.7|7229.9|7232|7229.2|7232.8|7230|7231.8|7229|20
1624937840000|2021-06-29 03:37:20|||||||||2
1624937860000|2021-06-29 03:37:40|||||||||1
1624937870000|2021-06-29 03:37:50|7231.8|7229|7231|7228.2|7232|7229.2|7231|7228.2|7
1624937880000|2021-06-29 03:38:00|7231.3|7228.5|7231|7228.2|7231.8|7229|7231|7228.2|2
1624937890000|2021-06-29 03:38:10|7231.7|7228.9|7231.8|7229|7231.8|7229|7231.7|7228.9|2
1624937900000|2021-06-29 03:38:20|7231|7228.2|7231|7228.2|7231.5|7228.7|7231|7228.2|5
1624937910000|2021-06-29 03:38:30|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|2
1624937930000|2021-06-29 03:38:50|7231.8|7229|7231.8|7229|7232|7229.2|7231|7228.2|2
1624937950000|2021-06-29 03:39:10|||||||||1
1624937970000|2021-06-29 03:39:30|7231|7228.2|7231.8|7229|7232|7229.2|7230.8|7228|11
1624937980000|2021-06-29 03:39:40|7231.1|7228.3|7231|7228.2|7231.3|7228.5|7230.8|7228|3
1624938000000|2021-06-29 03:40:00|7230.8|7228|7231.8|7229|7231.8|7229|7230.8|7228|5
1624938010000|2021-06-29 03:40:10|7231|7228.2|7231.8|7229|7232.8|7230|7231|7228.2|16
1624938020000|2021-06-29 03:40:20|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1624938030000|2021-06-29 03:40:30|||||||||1
1624938060000|2021-06-29 03:41:00|||||||||1
1624938070000|2021-06-29 03:41:10|7231.8|7229|7232|7229.2|7232|7229.2|7231.8|7229|2
1624938080000|2021-06-29 03:41:20|||||||||1
1624938090000|2021-06-29 03:41:30|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|0
1624938110000|2021-06-29 03:41:50|7231.7|7228.9|7231|7228.2|7231.7|7228.9|7230.8|7228|4
1624938120000|2021-06-29 03:42:00|7231.7|7228.9|7231.8|7229|7232|7229.2|7231.7|7228.9|3
1624938130000|2021-06-29 03:42:10|7232|7229.2|7231.8|7229|7232|7229.2|7231|7228.2|15
1624938140000|2021-06-29 03:42:20|7231.5|7228.7|7231|7228.2|7231.8|7229|7231|7228.2|9
1624938150000|2021-06-29 03:42:30|7230.8|7228|7231|7228.2|7231|7228.2|7230.8|7228|0
1624938160000|2021-06-29 03:42:40|7230.8|7228|7230.8|7228|7231|7228.2|7230.8|7228|0
1624938170000|2021-06-29 03:42:50|7231|7228.2|7231.8|7229|7231.8|7229|7231|7228.2|3
1624938180000|2021-06-29 03:43:00|||||||||1
1624938210000|2021-06-29 03:43:30|7232|7229.2|7232.8|7230|7232.8|7230|7232|7229.2|18
1624938220000|2021-06-29 03:43:40|7233|7230.2|7232.8|7230|7233|7230.2|7232.8|7230|0
1624938230000|2021-06-29 03:43:50|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|20
1624938240000|2021-06-29 03:44:00|7233.3|7230.5|7232.8|7230|7233.8|7231|7232.8|7230|8
1624938250000|2021-06-29 03:44:10|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|6
1624938270000|2021-06-29 03:44:30|||||||||2
1624938290000|2021-06-29 03:44:50|||||||||1
1624938310000|2021-06-29 03:45:10|||||||||2
1624938320000|2021-06-29 03:45:20|7233.8|7231|7233|7230.2|7233.8|7231|7233|7230.2|5
1624938330000|2021-06-29 03:45:30|7232.8|7230|7233|7230.2|7233|7230.2|7232.8|7230|7
1624938340000|2021-06-29 03:45:40|||||||||2
1624938350000|2021-06-29 03:45:50|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|1
1624938360000|2021-06-29 03:46:00|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|1
1624938370000|2021-06-29 03:46:10|||||||||2
1624938390000|2021-06-29 03:46:30|||||||||1
1624938410000|2021-06-29 03:46:50|7233.7|7230.9|7233.8|7231|7233.8|7231|7233.7|7230.9|3
1624938420000|2021-06-29 03:47:00|7234|7231.2|7234|7231.2|7234|7231.2|7233.8|7231|5
1624938430000|2021-06-29 03:47:10|||||||||4
1624938440000|2021-06-29 03:47:20|||||||||5
1624938450000|2021-06-29 03:47:30|||||||||9
1624938460000|2021-06-29 03:47:40|7234.1|7231.3|7234.8|7232|7234.8|7232|7234.1|7231.3|3
1624938470000|2021-06-29 03:47:50|7235|7232.2|7235.5|7232.7|7236|7233.2|7235|7232.2|9
1624938480000|2021-06-29 03:48:00|7235.8|7233|7235.8|7233|7236|7233.2|7235.1|7232.3|23
1624938490000|2021-06-29 03:48:10|7235.1|7232.3|7235|7232.2|7235.1|7232.3|7235|7232.2|16
1624938500000|2021-06-29 03:48:20|||||||||1
1624938510000|2021-06-29 03:48:30|||||||||6
1624938530000|2021-06-29 03:48:50|||||||||1
1624938540000|2021-06-29 03:49:00|7235.1|7232.3|7235|7232.2|7235.8|7233|7235|7232.2|10
1624938550000|2021-06-29 03:49:10|||||||||1
1624938560000|2021-06-29 03:49:20|7234.8|7232|7234|7231.2|7234.8|7232|7234|7231.2|9
1624938570000|2021-06-29 03:49:30|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|1
1624938580000|2021-06-29 03:49:40|||||||||1
1624938590000|2021-06-29 03:49:50|7235|7232.2|7235.1|7232.3|7235.1|7232.3|7235|7232.2|0
1624938600000|2021-06-29 03:50:00|7235.8|7233|7235.5|7232.7|7235.8|7233|7235|7232.2|18
1624938620000|2021-06-29 03:50:20|7235.8|7233|7235|7232.2|7235.8|7233|7235|7232.2|8
1624938640000|2021-06-29 03:50:40|7235.5|7232.7|7235|7232.2|7235.5|7232.7|7235|7232.2|6
1624938650000|2021-06-29 03:50:50|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|1
1624938660000|2021-06-29 03:51:00|7235|7232.2|7235|7232.2|7235|7232.2|7235|7232.2|2
1624938670000|2021-06-29 03:51:10|7235.1|7232.3|7235.1|7232.3|7235.8|7233|7235|7232.2|12
1624938680000|2021-06-29 03:51:20|7235.5|7232.7|7235|7232.2|7235.8|7233|7235|7232.2|3
1624938700000|2021-06-29 03:51:40|7235.1|7232.3|7235|7232.2|7235.1|7232.3|7235|7232.2|5
1624938710000|2021-06-29 03:51:50|||||||||1
1624938720000|2021-06-29 03:52:00|7235.7|7232.9|7235|7232.2|7235.8|7233|7235|7232.2|12
1624938730000|2021-06-29 03:52:10|7235.1|7232.3|7235|7232.2|7235.1|7232.3|7235|7232.2|3
1624938770000|2021-06-29 03:52:50|||||||||1
1624938780000|2021-06-29 03:53:00|||||||||1
1624938790000|2021-06-29 03:53:10|||||||||3
1624938830000|2021-06-29 03:53:50|||||||||2
1624938840000|2021-06-29 03:54:00|||||||||2
1624938870000|2021-06-29 03:54:30|||||||||1
1624938890000|2021-06-29 03:54:50|7234.8|7232|7234.1|7231.3|7234.8|7232|7234.1|7231.3|17
1624938900000|2021-06-29 03:55:00|7234.5|7231.7|7234.8|7232|7235.1|7232.3|7234.1|7231.3|11
1624938910000|2021-06-29 03:55:10|7235|7232.2|7235|7232.2|7235|7232.2|7234.1|7231.3|21
1624938920000|2021-06-29 03:55:20|7234.8|7232|7234.6|7231.8|7235|7232.2|7234.1|7231.3|9
1624938930000|2021-06-29 03:55:30|7235|7232.2|7234.6|7231.8|7235|7232.2|7234.6|7231.8|2
1624938940000|2021-06-29 03:55:40|7234.2|7231.4|7234|7231.2|7235|7232.2|7234|7231.2|13
1624938960000|2021-06-29 03:56:00|||||||||3
1624938980000|2021-06-29 03:56:20|||||||||1
1624938990000|2021-06-29 03:56:30|7232.8|7230|7233.5|7230.7|7233.5|7230.7|7232.8|7230|32
1624939000000|2021-06-29 03:56:40|7233.3|7230.5|7233|7230.2|7233.3|7230.5|7233|7230.2|0
1624939010000|2021-06-29 03:56:50|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|7232.8|7230|2
1624939020000|2021-06-29 03:57:00|7232.8|7230|7232.9|7230.1|7233.1|7230.3|7232.8|7230|1
1624939030000|2021-06-29 03:57:10|7233.1|7230.3|7232.9|7230.1|7233.1|7230.3|7232.9|7230.1|3
1624939060000|2021-06-29 03:57:40|||||||||1
1624939080000|2021-06-29 03:58:00|7232.8|7230|7232.9|7230.1|7232.9|7230.1|7231.9|7229.1|30
1624939110000|2021-06-29 03:58:30|||||||||3
1624939130000|2021-06-29 03:58:50|7233.1|7230.3|7232.9|7230.1|7233.1|7230.3|7232.8|7230|0
1624939140000|2021-06-29 03:59:00|7233.1|7230.3|7232.9|7230.1|7233.1|7230.3|7232.9|7230.1|2
1624939160000|2021-06-29 03:59:20|||||||||1
1624939190000|2021-06-29 03:59:50|7233.1|7230.3|7233.4|7230.6|7233.8|7231|7233.1|7230.3|16
1624939200000|2021-06-29 04:00:00|7233.8|7231|7232.8|7230|7233.9|7231.1|7232.8|7230|3
1624939210000|2021-06-29 04:00:10|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|2
1624939220000|2021-06-29 04:00:20|||||||||2
1624939230000|2021-06-29 04:00:30|||||||||3
1624939240000|2021-06-29 04:00:40|7233.1|7230.3|7232.9|7230.1|7233.1|7230.3|7232.9|7230.1|1
1624939250000|2021-06-29 04:00:50|7233.1|7230.3|7232.9|7230.1|7233.1|7230.3|7232.9|7230.1|2
1624939260000|2021-06-29 04:01:00|7233.1|7230.3|7233.9|7231.1|7233.9|7231.1|7233.1|7230.3|4
1624939280000|2021-06-29 04:01:20|7233.8|7231|7232.9|7230.1|7233.8|7231|7232.8|7230|4
1624939290000|2021-06-29 04:01:30|||||||||3
1624939310000|2021-06-29 04:01:50|7233.1|7230.3|7232.9|7230.1|7233.1|7230.3|7232.9|7230.1|2
1624939320000|2021-06-29 04:02:00|7233.1|7230.3|7232.9|7230.1|7233.4|7230.6|7232.9|7230.1|3
1624939340000|2021-06-29 04:02:20|7233.1|7230.3|7233.9|7231.1|7233.9|7231.1|7233.1|7230.3|0
1624939350000|2021-06-29 04:02:30|7233.8|7231|7233.4|7230.6|7233.8|7231|7233.1|7230.3|8
1624939360000|2021-06-29 04:02:40|7233.8|7231|7232.9|7230.1|7233.9|7231.1|7232.9|7230.1|1
1624939410000|2021-06-29 04:03:30|7233.4|7230.6|7233.4|7230.6|7233.8|7231|7232.9|7230.1|6
1624939420000|2021-06-29 04:03:40|7233.8|7231|7233.8|7231|7233.8|7231|7233.1|7230.3|3
1624939430000|2021-06-29 04:03:50|||||||||2
1624939440000|2021-06-29 04:04:00|7233.4|7230.6|7232.9|7230.1|7233.8|7231|7232.9|7230.1|4
1624939450000|2021-06-29 04:04:10|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|7232.9|7230.1|1
1624939460000|2021-06-29 04:04:20|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|0
1624939480000|2021-06-29 04:04:40|7233.1|7230.3|7233.8|7231|7233.9|7231.1|7233.1|7230.3|2
1624939490000|2021-06-29 04:04:50|7233.9|7231.1|7234.4|7231.6|7234.9|7232.1|7233.9|7231.1|13
1624939500000|2021-06-29 04:05:00|7234.8|7232|7233.9|7231.1|7234.8|7232|7233.9|7231.1|5
1624939510000|2021-06-29 04:05:10|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7233.9|7231.1|2
1624939520000|2021-06-29 04:05:20|7234.8|7232|7234.9|7232.1|7234.9|7232.1|7234.8|7232|4
1624939530000|2021-06-29 04:05:30|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|1
1624939550000|2021-06-29 04:05:50|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7233.9|7231.1|3
1624939560000|2021-06-29 04:06:00|7233.9|7231.1|7234.1|7231.3|7234.1|7231.3|7233.9|7231.1|0
1624939570000|2021-06-29 04:06:10|7233.9|7231.1|7233.9|7231.1|7234.8|7232|7233.9|7231.1|4
1624939580000|2021-06-29 04:06:20|7234.1|7231.3|7233.9|7231.1|7234.1|7231.3|7233.9|7231.1|10
1624939600000|2021-06-29 04:06:40|7234.1|7231.3|7233.9|7231.1|7234.1|7231.3|7233.9|7231.1|0
1624939610000|2021-06-29 04:06:50|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|1
1624939620000|2021-06-29 04:07:00|7233.9|7231.1|7234.1|7231.3|7234.1|7231.3|7233.9|7231.1|2
1624939630000|2021-06-29 04:07:10|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|2
1624939640000|2021-06-29 04:07:20|||||||||1
1624939650000|2021-06-29 04:07:30|||||||||1
1624939660000|2021-06-29 04:07:40|7234.9|7232.1|7234.8|7232|7234.9|7232.1|7234.8|7232|0
1624939670000|2021-06-29 04:07:50|7234.9|7232.1|7234.1|7231.3|7234.9|7232.1|7234.1|7231.3|2
1624939680000|2021-06-29 04:08:00|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|1
1624939690000|2021-06-29 04:08:10|7234.1|7231.3|7233.9|7231.1|7234.1|7231.3|7233.9|7231.1|1
1624939720000|2021-06-29 04:08:40|7234.1|7231.3|7234.8|7232|7234.8|7232|7234.1|7231.3|3
1624939740000|2021-06-29 04:09:00|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|0
1624939750000|2021-06-29 04:09:10|||||||||1
1624939770000|2021-06-29 04:09:30|||||||||1
1624939780000|2021-06-29 04:09:40|||||||||2
1624939790000|2021-06-29 04:09:50|7234.8|7232|7234.9|7232.1|7234.9|7232.1|7234.8|7232|5
1624939800000|2021-06-29 04:10:00|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|10
1624939810000|2021-06-29 04:10:10|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|1
1624939840000|2021-06-29 04:10:40|||||||||1
1624939850000|2021-06-29 04:10:50|7234.8|7232|7233.9|7231.1|7234.8|7232|7233.9|7231.1|3
1624939860000|2021-06-29 04:11:00|||||||||1
1624939880000|2021-06-29 04:11:20|||||||||1
1624939910000|2021-06-29 04:11:50|||||||||1
1624939920000|2021-06-29 04:12:00|7233.8|7231|7233.4|7230.6|7233.8|7231|7232.9|7230.1|18
1624939930000|2021-06-29 04:12:10|7233.8|7231|7233.9|7231.1|7233.9|7231.1|7233.8|7231|1
1624939960000|2021-06-29 04:12:40|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|0
1624939970000|2021-06-29 04:12:50|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|0
1624940030000|2021-06-29 04:13:50|||||||||2
1624940040000|2021-06-29 04:14:00|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|13
1624940050000|2021-06-29 04:14:10|7234.4|7231.6|7234.8|7232|7234.8|7232|7234.4|7231.6|2
1624940060000|2021-06-29 04:14:20|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|3
1624940070000|2021-06-29 04:14:30|||||||||1
1624940100000|2021-06-29 04:15:00|||||||||1
1624940120000|2021-06-29 04:15:20|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|5
1624940130000|2021-06-29 04:15:30|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|7234.8|7232|0
1624940170000|2021-06-29 04:16:10|||||||||3
1624940180000|2021-06-29 04:16:20|||||||||21
1624940200000|2021-06-29 04:16:40|||||||||1
1624940230000|2021-06-29 04:17:10|7235.1|7232.3|7235.9|7233.1|7235.9|7233.1|7235.1|7232.3|17
1624940240000|2021-06-29 04:17:20|7235.1|7232.3|7235.9|7233.1|7236.1|7233.3|7235.1|7232.3|8
1624940250000|2021-06-29 04:17:30|||||||||1
1624940260000|2021-06-29 04:17:40|7235.8|7233|7235.8|7233|7235.9|7233.1|7235.8|7233|2
1624940270000|2021-06-29 04:17:50|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.8|7233|10
1624940280000|2021-06-29 04:18:00|7235.8|7233|7234.9|7232.1|7235.8|7233|7234.9|7232.1|6
1624940290000|2021-06-29 04:18:10|||||||||3
1624940300000|2021-06-29 04:18:20|7235.6|7232.8|7235.8|7233|7235.9|7233.1|7235.6|7232.8|4
1624940320000|2021-06-29 04:18:40|7236.1|7233.3|7236.8|7234|7236.8|7234|7236.1|7233.3|3
1624940330000|2021-06-29 04:18:50|7236.1|7233.3|7236.8|7234|7236.8|7234|7235.9|7233.1|6
1624940340000|2021-06-29 04:19:00|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|0
1624940380000|2021-06-29 04:19:40|||||||||1
1624940390000|2021-06-29 04:19:50|||||||||8
1624940400000|2021-06-29 04:20:00|||||||||1
1624940410000|2021-06-29 04:20:10|7237.1|7234.3|7236.9|7234.1|7237.1|7234.3|7236.9|7234.1|2
1624940420000|2021-06-29 04:20:20|||||||||3
1624940430000|2021-06-29 04:20:30|||||||||1
1624940440000|2021-06-29 04:20:40|||||||||3
1624940450000|2021-06-29 04:20:50|7236.8|7234|7236.9|7234.1|7236.9|7234.1|7236.8|7234|1
1624940460000|2021-06-29 04:21:00|7236.8|7234|7235.9|7233.1|7236.8|7234|7235.9|7233.1|8
1624940470000|2021-06-29 04:21:10|7236.1|7233.3|7235.9|7233.1|7236.4|7233.6|7235.9|7233.1|4
1624940480000|2021-06-29 04:21:20|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7235.9|7233.1|5
1624940490000|2021-06-29 04:21:30|7235.9|7233.1|7235.9|7233.1|7236.1|7233.3|7235.9|7233.1|3
1624940500000|2021-06-29 04:21:40|||||||||1
1624940520000|2021-06-29 04:22:00|7236.1|7233.3|7236.9|7234.1|7236.9|7234.1|7236.1|7233.3|3
1624940550000|2021-06-29 04:22:30|||||||||2
1624940570000|2021-06-29 04:22:50|7237.1|7234.3|7236.9|7234.1|7237.1|7234.3|7236.9|7234.1|0
1624940580000|2021-06-29 04:23:00|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7236.9|7234.1|1
1624940590000|2021-06-29 04:23:10|||||||||1
1624940600000|2021-06-29 04:23:20|7237|7234.2|7237|7234.2|7237|7234.2|7236.9|7234.1|1
1624940610000|2021-06-29 04:23:30|||||||||1
1624940620000|2021-06-29 04:23:40|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|1
1624940650000|2021-06-29 04:24:10|||||||||2
1624940670000|2021-06-29 04:24:30|||||||||1
1624940680000|2021-06-29 04:24:40|7236|7233.2|7235.9|7233.1|7236|7233.2|7235.9|7233.1|14
1624940700000|2021-06-29 04:25:00|||||||||1
1624940710000|2021-06-29 04:25:10|7236.3|7233.5|7235.9|7233.1|7236.8|7234|7235.9|7233.1|12
1624940750000|2021-06-29 04:25:50|7235.5|7232.7|7234.9|7232.1|7235.8|7233|7234.9|7232.1|31
1624940760000|2021-06-29 04:26:00|||||||||1
1624940770000|2021-06-29 04:26:10|7234.8|7232|7234.9|7232.1|7234.9|7232.1|7234|7231.2|16
1624940780000|2021-06-29 04:26:20|||||||||2
1624940790000|2021-06-29 04:26:30|7235|7232.2|7235.9|7233.1|7236.8|7234|7235|7232.2|31
1624940800000|2021-06-29 04:26:40|||||||||5
1624940810000|2021-06-29 04:26:50|7235.7|7232.9|7235.9|7233.1|7235.9|7233.1|7235.7|7232.9|4
1624940820000|2021-06-29 04:27:00|7235.7|7232.9|7235.9|7233.1|7235.9|7233.1|7235.7|7232.9|1
1624940830000|2021-06-29 04:27:10|7236|7233.2|7235.9|7233.1|7236|7233.2|7235.9|7233.1|10
1624940850000|2021-06-29 04:27:30|||||||||2
1624940870000|2021-06-29 04:27:50|7236.2|7233.4|7236.9|7234.1|7236.9|7234.1|7236.2|7233.4|6
1624940880000|2021-06-29 04:28:00|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7236.7|7233.9|2
1624940890000|2021-06-29 04:28:10|||||||||1
1624940900000|2021-06-29 04:28:20|||||||||2
1624940910000|2021-06-29 04:28:30|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236|7233.2|10
1624940920000|2021-06-29 04:28:40|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|1
1624940930000|2021-06-29 04:28:50|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7236.7|7233.9|0
1624940940000|2021-06-29 04:29:00|7236.7|7233.9|7236.4|7233.6|7236.7|7233.9|7236|7233.2|1
1624940950000|2021-06-29 04:29:10|7236|7233.2|7235.9|7233.1|7236|7233.2|7235.9|7233.1|6
1624940970000|2021-06-29 04:29:30|||||||||1
1624940980000|2021-06-29 04:29:40|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|3
1624941000000|2021-06-29 04:30:00|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|0
1624941010000|2021-06-29 04:30:10|7235|7232.2|7235.9|7233.1|7235.9|7233.1|7235|7232.2|20
1624941040000|2021-06-29 04:30:40|||||||||4
1624941050000|2021-06-29 04:30:50|||||||||1
1624941060000|2021-06-29 04:31:00|7236|7233.2|7235.9|7233.1|7236|7233.2|7235.9|7233.1|1
1624941080000|2021-06-29 04:31:20|||||||||1
1624941090000|2021-06-29 04:31:30|||||||||2
1624941110000|2021-06-29 04:31:50|||||||||2
1624941120000|2021-06-29 04:32:00|||||||||2
1624941140000|2021-06-29 04:32:20|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|1
1624941150000|2021-06-29 04:32:30|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|0
1624941160000|2021-06-29 04:32:40|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|1
1624941170000|2021-06-29 04:32:50|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|1
1624941180000|2021-06-29 04:33:00|7235.5|7232.7|7234.9|7232.1|7235.5|7232.7|7234.9|7232.1|10
1624941200000|2021-06-29 04:33:20|||||||||1
1624941210000|2021-06-29 04:33:30|7235.6|7232.8|7234.9|7232.1|7235.7|7232.9|7234.7|7231.9|12
1624941220000|2021-06-29 04:33:40|7235|7232.2|7234.9|7232.1|7235|7232.2|7234.9|7232.1|7
1624941240000|2021-06-29 04:34:00|7235.2|7232.4|7235.9|7233.1|7235.9|7233.1|7235.2|7232.4|5
1624941250000|2021-06-29 04:34:10|7235.7|7232.9|7235.9|7233.1|7235.9|7233.1|7235.7|7232.9|2
1624941270000|2021-06-29 04:34:30|7235.7|7232.9|7235.9|7233.1|7235.9|7233.1|7235|7232.2|16
1624941280000|2021-06-29 04:34:40|7235.7|7232.9|7234.9|7232.1|7235.7|7232.9|7234.9|7232.1|2
1624941290000|2021-06-29 04:34:50|7235|7232.2|7234.9|7232.1|7235|7232.2|7234.9|7232.1|1
1624941300000|2021-06-29 04:35:00|||||||||3
1624941310000|2021-06-29 04:35:10|||||||||1
1624941320000|2021-06-29 04:35:20|7235|7232.2|7235.9|7233.1|7235.9|7233.1|7235|7232.2|2
1624941350000|2021-06-29 04:35:50|||||||||1
1624941370000|2021-06-29 04:36:10|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|4
1624941390000|2021-06-29 04:36:30|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|0
1624941410000|2021-06-29 04:36:50|||||||||5
1624941440000|2021-06-29 04:37:20|7236|7233.2|7236.9|7234.1|7236.9|7234.1|7236|7233.2|4
1624941480000|2021-06-29 04:38:00|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7236.7|7233.9|4
1624941530000|2021-06-29 04:38:50|||||||||2
1624941540000|2021-06-29 04:39:00|||||||||1
1624941570000|2021-06-29 04:39:30|7237.2|7234.4|7237.4|7234.6|7237.4|7234.6|7237|7234.2|8
1624941580000|2021-06-29 04:39:40|7237|7234.2|7236.9|7234.1|7237|7234.2|7236.9|7234.1|0
1624941590000|2021-06-29 04:39:50|||||||||1
1624941600000|2021-06-29 04:40:00|||||||||3
1624941610000|2021-06-29 04:40:10|||||||||2
1624941620000|2021-06-29 04:40:20|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7236.7|7233.9|1
1624941630000|2021-06-29 04:40:30|7237.2|7234.4|7236.9|7234.1|7237.2|7234.4|7236.9|7234.1|7
1624941640000|2021-06-29 04:40:40|||||||||1
1624941660000|2021-06-29 04:41:00|7237.2|7234.4|7236.9|7234.1|7237.2|7234.4|7236.9|7234.1|1
1624941670000|2021-06-29 04:41:10|7237.2|7234.4|7237.9|7235.1|7237.9|7235.1|7236.9|7234.1|1
1624941690000|2021-06-29 04:41:30|7238.4|7235.6|7238.7|7235.9|7238.7|7235.9|7238.4|7235.6|17
1624941700000|2021-06-29 04:41:40|7238|7235.2|7237.9|7235.1|7238.4|7235.6|7237.9|7235.1|8
1624941710000|2021-06-29 04:41:50|||||||||2
1624941730000|2021-06-29 04:42:10|||||||||1
1624941740000|2021-06-29 04:42:20|||||||||1
1624941750000|2021-06-29 04:42:30|||||||||4
1624941760000|2021-06-29 04:42:40|||||||||1
1624941770000|2021-06-29 04:42:50|||||||||3
1624941780000|2021-06-29 04:43:00|||||||||1
1624941820000|2021-06-29 04:43:40|||||||||4
1624941830000|2021-06-29 04:43:50|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|0
1624941840000|2021-06-29 04:44:00|7238.7|7235.9|7238.9|7236.1|7238.9|7236.1|7238.7|7235.9|2
1624941850000|2021-06-29 04:44:10|7238.7|7235.9|7238.9|7236.1|7238.9|7236.1|7238.7|7235.9|4
1624941860000|2021-06-29 04:44:20|7239.7|7236.9|7238.9|7236.1|7239.7|7236.9|7238.9|7236.1|10
1624941870000|2021-06-29 04:44:30|7239|7236.2|7238.9|7236.1|7239.7|7236.9|7238.9|7236.1|5
1624941880000|2021-06-29 04:44:40|7239.6|7236.8|7240.4|7237.6|7240.7|7237.9|7239.6|7236.8|21
1624941890000|2021-06-29 04:44:50|7240.7|7237.9|7240.9|7238.1|7241|7238.2|7240.7|7237.9|30
1624941900000|2021-06-29 04:45:00|7240.7|7237.9|7240.9|7238.1|7240.9|7238.1|7240.7|7237.9|7
1624941910000|2021-06-29 04:45:10|||||||||6
1624941920000|2021-06-29 04:45:20|||||||||6
1624941930000|2021-06-29 04:45:30|7240.7|7237.9|7239.9|7237.1|7240.7|7237.9|7239.9|7237.1|29
1624941940000|2021-06-29 04:45:40|||||||||3
1624941950000|2021-06-29 04:45:50|7240.7|7237.9|7240.7|7237.9|7240.9|7238.1|7240.7|7237.9|6
1624941960000|2021-06-29 04:46:00|7240|7237.2|7239.9|7237.1|7240.2|7237.4|7239.9|7237.1|5
1624941970000|2021-06-29 04:46:10|||||||||2
1624941980000|2021-06-29 04:46:20|||||||||1
1624941990000|2021-06-29 04:46:30|||||||||2
1624942000000|2021-06-29 04:46:40|||||||||1
1624942010000|2021-06-29 04:46:50|||||||||1
1624942020000|2021-06-29 04:47:00|7240.2|7237.4|7239.9|7237.1|7240.7|7237.9|7239.9|7237.1|18
1624942030000|2021-06-29 04:47:10|||||||||1
1624942050000|2021-06-29 04:47:30|7240.4|7237.6|7239.9|7237.1|7240.4|7237.6|7239.9|7237.1|4
1624942060000|2021-06-29 04:47:40|||||||||1
1624942070000|2021-06-29 04:47:50|||||||||3
1624942080000|2021-06-29 04:48:00|7240.2|7237.4|7240.9|7238.1|7240.9|7238.1|7239.9|7237.1|6
1624942090000|2021-06-29 04:48:10|7240.7|7237.9|7240.9|7238.1|7240.9|7238.1|7240.7|7237.9|2
1624942100000|2021-06-29 04:48:20|7240.7|7237.9|7240.9|7238.1|7240.9|7238.1|7240.7|7237.9|3
1624942110000|2021-06-29 04:48:30|7241|7238.2|7240.9|7238.1|7241|7238.2|7240.9|7238.1|1
1624942120000|2021-06-29 04:48:40|7241|7238.2|7241.9|7239.1|7241.9|7239.1|7241|7238.2|19
1624942130000|2021-06-29 04:48:50|||||||||6
1624942140000|2021-06-29 04:49:00|||||||||1
1624942160000|2021-06-29 04:49:20|7241.7|7238.9|7241.9|7239.1|7241.9|7239.1|7241.7|7238.9|23
1624942170000|2021-06-29 04:49:30|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241|7238.2|8
1624942180000|2021-06-29 04:49:40|7241.9|7239.1|7240.9|7238.1|7241.9|7239.1|7240.9|7238.1|9
1624942190000|2021-06-29 04:49:50|||||||||3
1624942200000|2021-06-29 04:50:00|7241.7|7238.9|7241.7|7238.9|7241.9|7239.1|7241.7|7238.9|2
1624942210000|2021-06-29 04:50:10|7241|7238.2|7240.9|7238.1|7241|7238.2|7240.9|7238.1|4
1624942230000|2021-06-29 04:50:30|7241.6|7238.8|7240.9|7238.1|7241.7|7238.9|7240.9|7238.1|5
1624942250000|2021-06-29 04:50:50|||||||||1
1624942260000|2021-06-29 04:51:00|||||||||2
1624942270000|2021-06-29 04:51:10|||||||||1
1624942290000|2021-06-29 04:51:30|||||||||1
1624942300000|2021-06-29 04:51:40|||||||||2
1624942310000|2021-06-29 04:51:50|7241|7238.2|7240.9|7238.1|7241.4|7238.6|7240.7|7237.9|4
1624942320000|2021-06-29 04:52:00|||||||||1
1624942330000|2021-06-29 04:52:10|7241.2|7238.4|7241.9|7239.1|7241.9|7239.1|7241.2|7238.4|2
1624942340000|2021-06-29 04:52:20|7241.7|7238.9|7241.4|7238.6|7241.9|7239.1|7240.9|7238.1|8
1624942350000|2021-06-29 04:52:30|7240.9|7238.1|7241.4|7238.6|7241.4|7238.6|7240.9|7238.1|1
1624942360000|2021-06-29 04:52:40|7241.2|7238.4|7240.9|7238.1|7241.2|7238.4|7240.9|7238.1|0
1624942380000|2021-06-29 04:53:00|7241|7238.2|7241.7|7238.9|7241.7|7238.9|7240.9|7238.1|10
1624942390000|2021-06-29 04:53:10|7241|7238.2|7241.8|7239|7241.9|7239.1|7240.9|7238.1|9
1624942400000|2021-06-29 04:53:20|||||||||1
1624942410000|2021-06-29 04:53:30|7241.7|7238.9|7240.8|7238|7241.7|7238.9|7240.8|7238|4
1624942420000|2021-06-29 04:53:40|||||||||1
1624942430000|2021-06-29 04:53:50|||||||||2
1624942440000|2021-06-29 04:54:00|||||||||1
1624942460000|2021-06-29 04:54:20|||||||||1
1624942470000|2021-06-29 04:54:30|||||||||5
1624942480000|2021-06-29 04:54:40|||||||||2
1624942490000|2021-06-29 04:54:50|7240.5|7237.7|7240.7|7237.9|7240.8|7238|7239.8|7237|21
1624942500000|2021-06-29 04:55:00|7240.8|7238|7240.7|7237.9|7240.8|7238|7240.3|7237.5|10
1624942510000|2021-06-29 04:55:10|7240.8|7238|7240.7|7237.9|7240.8|7238|7240.7|7237.9|2
1624942520000|2021-06-29 04:55:20|7240.3|7237.5|7240.7|7237.9|7240.7|7237.9|7239.8|7237|4
1624942530000|2021-06-29 04:55:30|7240.3|7237.5|7240.8|7238|7240.8|7238|7239.8|7237|14
1624942540000|2021-06-29 04:55:40|7240.1|7237.3|7239.8|7237|7240.3|7237.5|7239.8|7237|5
1624942550000|2021-06-29 04:55:50|||||||||2
1624942560000|2021-06-29 04:56:00|||||||||1
1624942590000|2021-06-29 04:56:30|7240|7237.2|7239.8|7237|7240|7237.2|7239.8|7237|0
1624942610000|2021-06-29 04:56:50|7240|7237.2|7239.8|7237|7240|7237.2|7239.8|7237|0
1624942630000|2021-06-29 04:57:10|||||||||3
1624942640000|2021-06-29 04:57:20|||||||||2
1624942660000|2021-06-29 04:57:40|||||||||3
1624942670000|2021-06-29 04:57:50|7240|7237.2|7240|7237.2|7240|7237.2|7240|7237.2|1
1624942680000|2021-06-29 04:58:00|||||||||1
1624942700000|2021-06-29 04:58:20|||||||||1
1624942720000|2021-06-29 04:58:40|||||||||1
1624942730000|2021-06-29 04:58:50|||||||||1
1624942740000|2021-06-29 04:59:00|7240.7|7237.9|7240.8|7238|7240.8|7238|7240.7|7237.9|14
1624942750000|2021-06-29 04:59:10|||||||||1
1624942760000|2021-06-29 04:59:20|||||||||1
1624942770000|2021-06-29 04:59:30|7241|7238.2|7241|7238.2|7241|7238.2|7240.8|7238|10
1624942790000|2021-06-29 04:59:50|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|1
1624942800000|2021-06-29 05:00:00|||||||||1
1624942810000|2021-06-29 05:00:10|||||||||1
1624942820000|2021-06-29 05:00:20|||||||||1
1624942830000|2021-06-29 05:00:30|7240.1|7237.3|7239.8|7237|7240.1|7237.3|7239.8|7237|8
1624942840000|2021-06-29 05:00:40|||||||||1
1624942850000|2021-06-29 05:00:50|||||||||2
1624942870000|2021-06-29 05:01:10|||||||||1
1624942880000|2021-06-29 05:01:20|||||||||2
1624942890000|2021-06-29 05:01:30|7240|7237.2|7241|7238.2|7241|7238.2|7240|7237.2|6
1624942900000|2021-06-29 05:01:40|7240.8|7238|7240.8|7238|7241.5|7238.7|7240.8|7238|27
1624942920000|2021-06-29 05:02:00|7241|7238.2|7241|7238.2|7241|7238.2|7241|7238.2|6
1624942940000|2021-06-29 05:02:20|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|3
1624942950000|2021-06-29 05:02:30|7240.7|7237.9|7239.8|7237|7240.8|7238|7239.8|7237|5
1624942960000|2021-06-29 05:02:40|||||||||1
1624942970000|2021-06-29 05:02:50|||||||||7
1624942990000|2021-06-29 05:03:10|||||||||1
1624943010000|2021-06-29 05:03:30|||||||||1
1624943020000|2021-06-29 05:03:40|7239.5|7236.7|7238.8|7236|7239.5|7236.7|7238.8|7236|10
1624943030000|2021-06-29 05:03:50|7239.5|7236.7|7236.8|7234|7239.7|7236.9|7236.8|7234|29
1624943040000|2021-06-29 05:04:00|7237|7234.2|7236.8|7234|7237|7234.2|7236.8|7234|7
1624943050000|2021-06-29 05:04:10|7237|7234.2|7236.8|7234|7237.8|7235|7236.8|7234|10
1624943060000|2021-06-29 05:04:20|||||||||8
1624943070000|2021-06-29 05:04:30|||||||||2
1624943080000|2021-06-29 05:04:40|||||||||1
1624943110000|2021-06-29 05:05:10|7237.3|7234.5|7237.8|7235|7238.8|7236|7237.3|7234.5|18
1624943120000|2021-06-29 05:05:20|||||||||1
1624943130000|2021-06-29 05:05:30|||||||||3
1624943150000|2021-06-29 05:05:50|7237.1|7234.3|7237|7234.2|7237.7|7234.9|7236.8|7234|17
1624943160000|2021-06-29 05:06:00|7236.8|7234|7237|7234.2|7237|7234.2|7236.8|7234|1
1624943170000|2021-06-29 05:06:10|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|0
1624943180000|2021-06-29 05:06:20|7237.3|7234.5|7237.8|7235|7237.8|7235|7237|7234.2|6
1624943190000|2021-06-29 05:06:30|||||||||1
1624943200000|2021-06-29 05:06:40|||||||||1
1624943210000|2021-06-29 05:06:50|||||||||1
1624943220000|2021-06-29 05:07:00|||||||||2
1624943230000|2021-06-29 05:07:10|||||||||3
1624943270000|2021-06-29 05:07:50|||||||||1
1624943300000|2021-06-29 05:08:20|||||||||3
1624943310000|2021-06-29 05:08:30|7238|7235.2|7238.7|7235.9|7238.7|7235.9|7238|7235.2|2
1624943320000|2021-06-29 05:08:40|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|5
1624943330000|2021-06-29 05:08:50|7239|7236.2|7239.8|7237|7239.8|7237|7239|7236.2|3
1624943340000|2021-06-29 05:09:00|7239.7|7236.9|7239.8|7237|7239.8|7237|7239.7|7236.9|3
1624943350000|2021-06-29 05:09:10|||||||||1
1624943370000|2021-06-29 05:09:30|||||||||10
1624943380000|2021-06-29 05:09:40|||||||||1
1624943400000|2021-06-29 05:10:00|7240|7237.2|7240.8|7238|7240.8|7238|7239.8|7237|11
1624943410000|2021-06-29 05:10:10|||||||||2
1624943420000|2021-06-29 05:10:20|||||||||3
1624943430000|2021-06-29 05:10:30|||||||||1
1624943440000|2021-06-29 05:10:40|||||||||2
1624943450000|2021-06-29 05:10:50|||||||||6
1624943460000|2021-06-29 05:11:00|||||||||1
1624943470000|2021-06-29 05:11:10|7241.7|7238.9|7239.8|7237|7241.8|7239|7239.7|7236.9|53
1624943480000|2021-06-29 05:11:20|7240.2|7237.4|7240.7|7237.9|7240.7|7237.9|7240|7237.2|7
1624943490000|2021-06-29 05:11:30|7240|7237.2|7239.8|7237|7240|7237.2|7239.8|7237|5
1624943500000|2021-06-29 05:11:40|7240|7237.2|7240.3|7237.5|7240.7|7237.9|7240|7237.2|1
1624943510000|2021-06-29 05:11:50|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|4
1624943530000|2021-06-29 05:12:10|||||||||1
1624943540000|2021-06-29 05:12:20|||||||||2
1624943550000|2021-06-29 05:12:30|||||||||1
1624943570000|2021-06-29 05:12:50|||||||||1
1624943580000|2021-06-29 05:13:00|||||||||7
1624943590000|2021-06-29 05:13:10|||||||||1
1624943600000|2021-06-29 05:13:20|7240.8|7238|7240.8|7238|7241.3|7238.5|7240.8|7238|23
1624943610000|2021-06-29 05:13:30|||||||||1
1624943630000|2021-06-29 05:13:50|||||||||1
1624943660000|2021-06-29 05:14:20|||||||||1
1624943670000|2021-06-29 05:14:30|||||||||1
1624943680000|2021-06-29 05:14:40|||||||||1
1624943700000|2021-06-29 05:15:00|7241.8|7239|7242.8|7240|7242.8|7240|7241.7|7238.9|19
1624943710000|2021-06-29 05:15:10|7242.3|7239.5|7242.8|7240|7242.8|7240|7242|7239.2|20
1624943720000|2021-06-29 05:15:20|7243|7240.2|7242.8|7240|7243|7240.2|7242.8|7240|8
1624943730000|2021-06-29 05:15:30|||||||||1
1624943740000|2021-06-29 05:15:40|7243|7240.2|7243.8|7241|7243.8|7241|7243|7240.2|13
1624943750000|2021-06-29 05:15:50|7243.5|7240.7|7244.8|7242|7246.3|7243.5|7243|7240.2|259
1624943760000|2021-06-29 05:16:00|7245|7242.2|7244.8|7242|7245|7242.2|7244.8|7242|5
1624943780000|2021-06-29 05:16:20|7245|7242.2|7244.8|7242|7245.5|7242.7|7244.8|7242|21
1624943790000|2021-06-29 05:16:30|||||||||2
1624943800000|2021-06-29 05:16:40|7244.5|7241.7|7243.8|7241|7244.5|7241.7|7243.8|7241|11
1624943810000|2021-06-29 05:16:50|7244|7241.2|7244|7241.2|7244|7241.2|7244|7241.2|2
1624943820000|2021-06-29 05:17:00|7243.8|7241|7244.8|7242|7244.8|7242|7243.8|7241|7
1624943830000|2021-06-29 05:17:10|||||||||5
1624943840000|2021-06-29 05:17:20|||||||||3
1624943850000|2021-06-29 05:17:30|7244.5|7241.7|7243.8|7241|7244.5|7241.7|7243.8|7241|10
1624943860000|2021-06-29 05:17:40|||||||||1
1624943870000|2021-06-29 05:17:50|||||||||4
1624943880000|2021-06-29 05:18:00|7243.7|7240.9|7243.8|7241|7243.8|7241|7242.8|7240|28
1624943890000|2021-06-29 05:18:10|7243.3|7240.5|7243.8|7241|7243.8|7241|7242.8|7240|6
1624943910000|2021-06-29 05:18:30|||||||||1
1624943920000|2021-06-29 05:18:40|||||||||2
1624943930000|2021-06-29 05:18:50|7244.5|7241.7|7244.8|7242|7244.8|7242|7244.5|7241.7|9
1624943940000|2021-06-29 05:19:00|7245.5|7242.7|7244.8|7242|7245.8|7243|7244.8|7242|39
1624943950000|2021-06-29 05:19:10|7245|7242.2|7247.7|7244.9|7247.7|7244.9|7245|7242.2|68
1624943960000|2021-06-29 05:19:20|||||||||19
1624943970000|2021-06-29 05:19:30|||||||||6
1624943980000|2021-06-29 05:19:40|7248|7245.2|7248.7|7245.9|7248.7|7245.9|7247.8|7245|107
1624943990000|2021-06-29 05:19:50|7248.3|7245.5|7247.8|7245|7248.3|7245.5|7247.8|7245|13
1624944000000|2021-06-29 05:20:00|7248.2|7245.4|7248.7|7245.9|7248.7|7245.9|7247.8|7245|11
1624944010000|2021-06-29 05:20:10|7248.3|7245.5|7248.3|7245.5|7248.7|7245.9|7247.8|7245|8
1624944020000|2021-06-29 05:20:20|7248.7|7245.9|7248.2|7245.4|7248.7|7245.9|7247.8|7245|4
1624944030000|2021-06-29 05:20:30|7247.8|7245|7248.7|7245.9|7248.7|7245.9|7247.8|7245|8
1624944040000|2021-06-29 05:20:40|||||||||1
1624944050000|2021-06-29 05:20:50|7247.8|7245|7247.8|7245|7248.2|7245.4|7247.8|7245|6
1624944060000|2021-06-29 05:21:00|7247.7|7244.9|7246.8|7244|7247.7|7244.9|7245.8|7243|40
1624944070000|2021-06-29 05:21:10|7247.2|7244.4|7246.8|7244|7247.2|7244.4|7246.7|7243.9|10
1624944080000|2021-06-29 05:21:20|7246.7|7243.9|7246.8|7244|7246.8|7244|7246.7|7243.9|5
1624944100000|2021-06-29 05:21:40|||||||||1
1624944110000|2021-06-29 05:21:50|7246.4|7243.6|7246.8|7244|7246.8|7244|7246.4|7243.6|2
1624944120000|2021-06-29 05:22:00|7246.7|7243.9|7246.8|7244|7246.8|7244|7245.8|7243|3
1624944130000|2021-06-29 05:22:10|7246.7|7243.9|7246.8|7244|7246.8|7244|7246.7|7243.9|0
1624944140000|2021-06-29 05:22:20|||||||||2
1624944160000|2021-06-29 05:22:40|||||||||2
1624944170000|2021-06-29 05:22:50|7246.9|7244.1|7246.8|7244|7246.9|7244.1|7246.8|7244|1
1624944180000|2021-06-29 05:23:00|||||||||4
1624944190000|2021-06-29 05:23:10|7247.1|7244.3|7246.8|7244|7247.1|7244.3|7246.8|7244|5
1624944200000|2021-06-29 05:23:20|||||||||11
1624944210000|2021-06-29 05:23:30|7246.9|7244.1|7247.6|7244.8|7247.6|7244.8|7246.8|7244|6
1624944220000|2021-06-29 05:23:40|7247.8|7245|7247.3|7244.5|7247.8|7245|7246.8|7244|13
1624944230000|2021-06-29 05:23:50|7247.1|7244.3|7247.6|7244.8|7247.6|7244.8|7246.8|7244|3
1624944240000|2021-06-29 05:24:00|7247.3|7244.5|7247.6|7244.8|7247.6|7244.8|7247.3|7244.5|4
1624944250000|2021-06-29 05:24:10|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|4
1624944260000|2021-06-29 05:24:20|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.8|7244|1
1624944270000|2021-06-29 05:24:30|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|2
1624944280000|2021-06-29 05:24:40|7246.9|7244.1|7247.3|7244.5|7247.6|7244.8|7246.9|7244.1|9
1624944290000|2021-06-29 05:24:50|7247.6|7244.8|7247.8|7245|7247.8|7245|7247.6|7244.8|0
1624944300000|2021-06-29 05:25:00|||||||||3
1624944310000|2021-06-29 05:25:10|7247.6|7244.8|7246.8|7244|7247.6|7244.8|7246.8|7244|4
1624944320000|2021-06-29 05:25:20|||||||||1
1624944340000|2021-06-29 05:25:40|||||||||2
1624944350000|2021-06-29 05:25:50|7247.3|7244.5|7246.8|7244|7247.6|7244.8|7246.8|7244|8
1624944360000|2021-06-29 05:26:00|7246.6|7243.8|7246.8|7244|7246.8|7244|7246.6|7243.8|1
1624944370000|2021-06-29 05:26:10|7247.1|7244.3|7246.8|7244|7247.1|7244.3|7246.8|7244|6
1624944380000|2021-06-29 05:26:20|||||||||1
1624944390000|2021-06-29 05:26:30|7246.9|7244.1|7248.8|7246|7248.8|7246|7246.8|7244|27
1624944400000|2021-06-29 05:26:40|7249.1|7246.3|7248.9|7246.1|7249.3|7246.5|7248.9|7246.1|5
1624944410000|2021-06-29 05:26:50|7248.8|7246|7248.8|7246|7248.8|7246|7248.6|7245.8|2
1624944420000|2021-06-29 05:27:00|||||||||7
1624944450000|2021-06-29 05:27:30|7248.1|7245.3|7247.8|7245|7248.1|7245.3|7247.8|7245|10
1624944460000|2021-06-29 05:27:40|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7247.8|7245|4
1624944480000|2021-06-29 05:28:00|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|0
1624944500000|2021-06-29 05:28:20|7248.6|7245.8|7248.8|7246|7248.8|7246|7248.6|7245.8|5
1624944510000|2021-06-29 05:28:30|7249.1|7246.3|7248.8|7246|7249.1|7246.3|7248.8|7246|2
1624944520000|2021-06-29 05:28:40|||||||||1
1624944530000|2021-06-29 05:28:50|7248.3|7245.5|7247.8|7245|7248.3|7245.5|7247.8|7245|8
1624944540000|2021-06-29 05:29:00|7248.5|7245.7|7247.8|7245|7248.6|7245.8|7247.8|7245|10
1624944550000|2021-06-29 05:29:10|||||||||2
1624944570000|2021-06-29 05:29:30|||||||||1
1624944590000|2021-06-29 05:29:50|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|0
1624944600000|2021-06-29 05:30:00|7247.8|7245|7247.8|7245|7248.8|7246|7246.8|7244|48
1624944610000|2021-06-29 05:30:10|7248.1|7245.3|7248.8|7246|7249.6|7246.8|7247.8|7245|23
1624944620000|2021-06-29 05:30:20|||||||||5
1624944630000|2021-06-29 05:30:30|7248.6|7245.8|7247.8|7245|7248.6|7245.8|7247.8|7245|4
1624944640000|2021-06-29 05:30:40|7247.9|7245.1|7248.8|7246|7248.8|7246|7247.8|7245|13
1624944650000|2021-06-29 05:30:50|7248.6|7245.8|7247.6|7244.8|7248.6|7245.8|7246.9|7244.1|11
1624944660000|2021-06-29 05:31:00|7247.8|7245|7248.8|7246|7248.8|7246|7247.8|7245|12
1624944670000|2021-06-29 05:31:10|7248.9|7246.1|7252.8|7250|7252.8|7250|7248.9|7246.1|69
1624944680000|2021-06-29 05:31:20|7252.3|7249.5|7252.8|7250|7252.8|7250|7251.8|7249|45
1624944690000|2021-06-29 05:31:30|7252.9|7250.1|7253.3|7250.5|7253.5|7250.7|7252.6|7249.8|20
1624944700000|2021-06-29 05:31:40|7252.9|7250.1|7253.8|7251|7254.6|7251.8|7252.9|7250.1|51
1624944710000|2021-06-29 05:31:50|7253.9|7251.1|7253.6|7250.8|7254.8|7252|7253.6|7250.8|50
1624944720000|2021-06-29 05:32:00|7253.8|7251|7254.3|7251.5|7255.8|7253|7253.8|7251|46
1624944730000|2021-06-29 05:32:10|7254.8|7252|7255.8|7253|7255.8|7253|7253.9|7251.1|23
1624944740000|2021-06-29 05:32:20|7255.9|7253.1|7253.8|7251|7255.9|7253.1|7253.8|7251|34
1624944750000|2021-06-29 05:32:30|7254.6|7251.8|7255.8|7253|7255.9|7253.1|7254.6|7251.8|99
1624944760000|2021-06-29 05:32:40|7256.5|7253.7|7255.8|7253|7256.6|7253.8|7255.8|7253|11
1624944770000|2021-06-29 05:32:50|7254.9|7252.1|7254.8|7252|7254.9|7252.1|7254.6|7251.8|51
1624944780000|2021-06-29 05:33:00|7254.6|7251.8|7254.8|7252|7255.6|7252.8|7254.6|7251.8|16
1624944790000|2021-06-29 05:33:10|7254.9|7252.1|7255.6|7252.8|7255.6|7252.8|7254.8|7252|13
1624944800000|2021-06-29 05:33:20|7255.8|7253|7256.6|7253.8|7256.9|7254.1|7255.8|7253|26
1624944810000|2021-06-29 05:33:30|7255.8|7253|7254.8|7252|7256.6|7253.8|7254.8|7252|14
1624944820000|2021-06-29 05:33:40|7254.6|7251.8|7254.6|7251.8|7254.8|7252|7253.8|7251|17
1624944830000|2021-06-29 05:33:50|7254.3|7251.5|7253.8|7251|7254.6|7251.8|7253.8|7251|5
1624944840000|2021-06-29 05:34:00|7253.6|7250.8|7254.6|7251.8|7254.6|7251.8|7253.6|7250.8|19
1624944850000|2021-06-29 05:34:10|7253.6|7250.8|7253.8|7251|7253.8|7251|7253.6|7250.8|12
1624944860000|2021-06-29 05:34:20|7253.6|7250.8|7253.6|7250.8|7253.8|7251|7253.6|7250.8|7
1624944870000|2021-06-29 05:34:30|7253.8|7251|7253.8|7251|7254.6|7251.8|7253.6|7250.8|11
1624944880000|2021-06-29 05:34:40|7254.1|7251.3|7253.8|7251|7254.3|7251.5|7253.8|7251|3
1624944900000|2021-06-29 05:35:00|7254.1|7251.3|7253.8|7251|7254.1|7251.3|7253.8|7251|3
1624944910000|2021-06-29 05:35:10|7254.1|7251.3|7254.8|7252|7254.8|7252|7253.8|7251|4
1624944920000|2021-06-29 05:35:20|7255.1|7252.3|7255.6|7252.8|7255.6|7252.8|7254.8|7252|15
1624944930000|2021-06-29 05:35:30|7255.3|7252.5|7254.6|7251.8|7255.3|7252.5|7253.8|7251|11
1624944940000|2021-06-29 05:35:40|7254.8|7252|7254.8|7252|7255.6|7252.8|7254.8|7252|6
1624944950000|2021-06-29 05:35:50|7254.6|7251.8|7254.8|7252|7254.8|7252|7253.8|7251|15
1624944960000|2021-06-29 05:36:00|7254.6|7251.8|7253.8|7251|7254.6|7251.8|7252.6|7249.8|31
1624944970000|2021-06-29 05:36:10|7253.6|7250.8|7253.8|7251|7254.6|7251.8|7253.6|7250.8|24
1624944980000|2021-06-29 05:36:20|7254.6|7251.8|7254.6|7251.8|7254.8|7252|7253.9|7251.1|12
1624944990000|2021-06-29 05:36:30|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|1
1624945010000|2021-06-29 05:36:50|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|4
1624945020000|2021-06-29 05:37:00|7255.8|7253|7255.6|7252.8|7255.8|7253|7254.8|7252|22
1624945030000|2021-06-29 05:37:10|7255.8|7253|7255.6|7252.8|7255.8|7253|7255.6|7252.8|1
1624945040000|2021-06-29 05:37:20|7255.8|7253|7257.8|7255|7257.9|7255.1|7255.8|7253|34
1624945050000|2021-06-29 05:37:30|7258.6|7255.8|7257.8|7255|7258.6|7255.8|7257.8|7255|27
1624945060000|2021-06-29 05:37:40|7258.5|7255.7|7258.6|7255.8|7258.6|7255.8|7258.5|7255.7|7
1624945070000|2021-06-29 05:37:50|7258.8|7256|7258.8|7256|7258.8|7256|7258.6|7255.8|4
1624945080000|2021-06-29 05:38:00|7259.6|7256.8|7258.8|7256|7259.6|7256.8|7258.8|7256|33
1624945090000|2021-06-29 05:38:10|7259.1|7256.3|7259.8|7257|7259.8|7257|7259.1|7256.3|23
1624945100000|2021-06-29 05:38:20|7259.6|7256.8|7259.6|7256.8|7259.8|7257|7258.8|7256|24
1624945110000|2021-06-29 05:38:30|7258.9|7256.1|7259.6|7256.8|7259.8|7257|7258.8|7256|9
1624945120000|2021-06-29 05:38:40|7259.8|7257|7260.6|7257.8|7260.6|7257.8|7259.8|7257|27
1624945130000|2021-06-29 05:38:50|7259.8|7257|7259.3|7256.5|7259.8|7257|7259.3|7256.5|23
1624945140000|2021-06-29 05:39:00|7259.6|7256.8|7259.6|7256.8|7259.8|7257|7258.8|7256|18
1624945150000|2021-06-29 05:39:10|7259.3|7256.5|7258.8|7256|7259.6|7256.8|7258.8|7256|5
1624945160000|2021-06-29 05:39:20|7258.9|7256.1|7259.6|7256.8|7259.8|7257|7258.9|7256.1|1
1624945170000|2021-06-29 05:39:30|7259.8|7257|7259.6|7256.8|7259.8|7257|7258.8|7256|9
1624945180000|2021-06-29 05:39:40|7258.9|7256.1|7258.8|7256|7258.9|7256.1|7258.8|7256|1
1624945190000|2021-06-29 05:39:50|7258.6|7255.8|7258.6|7255.8|7258.8|7256|7258.6|7255.8|1
1624945200000|2021-06-29 05:40:00|7258.8|7256|7258.8|7256|7259.6|7256.8|7258.8|7256|14
1624945210000|2021-06-29 05:40:10|7258.6|7255.8|7257.3|7254.5|7258.8|7256|7257.3|7254.5|18
1624945220000|2021-06-29 05:40:20|7256.9|7254.1|7255.8|7253|7256.9|7254.1|7255.8|7253|14
1624945230000|2021-06-29 05:40:30|||||||||2
1624945240000|2021-06-29 05:40:40|7256.5|7253.7|7255.8|7253|7256.5|7253.7|7255.8|7253|6
1624945250000|2021-06-29 05:40:50|7255.6|7252.8|7254.9|7252.1|7255.6|7252.8|7254.9|7252.1|9
1624945260000|2021-06-29 05:41:00|7255.3|7252.5|7255.3|7252.5|7255.8|7253|7254.8|7252|13
1624945270000|2021-06-29 05:41:10|7255.8|7253|7255.8|7253|7255.8|7253|7255.6|7252.8|5
1624945280000|2021-06-29 05:41:20|7255.9|7253.1|7256.8|7254|7256.8|7254|7255.9|7253.1|3
1624945290000|2021-06-29 05:41:30|7256.6|7253.8|7256.8|7254|7256.8|7254|7256.6|7253.8|5
1624945300000|2021-06-29 05:41:40|7257.6|7254.8|7256.9|7254.1|7257.6|7254.8|7256.9|7254.1|6
1624945310000|2021-06-29 05:41:50|7256.8|7254|7256.8|7254|7256.8|7254|7256.6|7253.8|6
1624945320000|2021-06-29 05:42:00|7257.1|7254.3|7258.8|7256|7258.8|7256|7256.8|7254|34
1624945330000|2021-06-29 05:42:10|||||||||2
1624945340000|2021-06-29 05:42:20|||||||||2
1624945350000|2021-06-29 05:42:30|7259.1|7256.3|7258.8|7256|7259.1|7256.3|7258.8|7256|17
1624945360000|2021-06-29 05:42:40|7259.1|7256.3|7259.8|7257|7259.8|7257|7258.9|7256.1|14
1624945370000|2021-06-29 05:42:50|7259.4|7256.6|7259.8|7257|7259.8|7257|7258.8|7256|24
1624945380000|2021-06-29 05:43:00|7259.4|7256.6|7260.8|7258|7260.8|7258|7259.3|7256.5|25
1624945390000|2021-06-29 05:43:10|7260.3|7257.5|7260.8|7258|7260.8|7258|7259.8|7257|39
1624945400000|2021-06-29 05:43:20|7260.3|7257.5|7260.8|7258|7260.8|7258|7260.3|7257.5|11
1624945410000|2021-06-29 05:43:30|7260.6|7257.8|7260.6|7257.8|7260.6|7257.8|7260.6|7257.8|6
1624945420000|2021-06-29 05:43:40|7261.6|7258.8|7261.6|7258.8|7261.6|7258.8|7260.9|7258.1|15
1624945430000|2021-06-29 05:43:50|7262.6|7259.8|7263.8|7261|7263.9|7261.1|7262.6|7259.8|34
1624945440000|2021-06-29 05:44:00|||||||||13
1624945450000|2021-06-29 05:44:10|7263.9|7261.1|7263.6|7260.8|7264.3|7261.5|7263.6|7260.8|2
1624945460000|2021-06-29 05:44:20|7263.3|7260.5|7264.6|7261.8|7264.6|7261.8|7262.9|7260.1|54
1624945470000|2021-06-29 05:44:30|7264.8|7262|7264.8|7262|7264.8|7262|7264.6|7261.8|4
1624945480000|2021-06-29 05:44:40|7265.6|7262.8|7264.8|7262|7265.6|7262.8|7264.8|7262|32
1624945490000|2021-06-29 05:44:50|7264.9|7262.1|7265.6|7262.8|7265.6|7262.8|7264.9|7262.1|7
1624945500000|2021-06-29 05:45:00|7265.3|7262.5|7266.6|7263.8|7266.8|7264|7265.3|7262.5|44
1624945510000|2021-06-29 05:45:10|7265.9|7263.1|7264.8|7262|7265.9|7263.1|7264.8|7262|12
1624945520000|2021-06-29 05:45:20|||||||||3
1624945530000|2021-06-29 05:45:30|7264.6|7261.8|7264.6|7261.8|7264.8|7262|7264.6|7261.8|12
1624945540000|2021-06-29 05:45:40|7264.8|7262|7264.8|7262|7264.8|7262|7264.8|7262|3
1624945550000|2021-06-29 05:45:50|7264.9|7262.1|7265.6|7262.8|7265.8|7263|7264.9|7262.1|34
1624945560000|2021-06-29 05:46:00|7265.3|7262.5|7264.6|7261.8|7265.3|7262.5|7264.6|7261.8|12
1624945570000|2021-06-29 05:46:10|7264.3|7261.5|7264.8|7262|7264.8|7262|7264.3|7261.5|5
1624945580000|2021-06-29 05:46:20|7264.1|7261.3|7263.6|7260.8|7264.6|7261.8|7263.6|7260.8|3
1624945590000|2021-06-29 05:46:30|7263.3|7260.5|7262.8|7260|7263.6|7260.8|7262.8|7260|38
1624945600000|2021-06-29 05:46:40|7262.6|7259.8|7262.8|7260|7263.6|7260.8|7261.8|7259|43
1624945610000|2021-06-29 05:46:50|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|2
1624945620000|2021-06-29 05:47:00|7261.9|7259.1|7262.8|7260|7262.8|7260|7261.8|7259|7
1624945630000|2021-06-29 05:47:10|7262.6|7259.8|7262.8|7260|7262.8|7260|7261.8|7259|6
1624945640000|2021-06-29 05:47:20|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|0
1624945650000|2021-06-29 05:47:30|7262.8|7260|7262.8|7260|7262.8|7260|7262.6|7259.8|7
1624945660000|2021-06-29 05:47:40|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|33
1624945670000|2021-06-29 05:47:50|||||||||1
1624945680000|2021-06-29 05:48:00|7262.8|7260|7262.6|7259.8|7262.8|7260|7262.6|7259.8|1
1624945690000|2021-06-29 05:48:10|||||||||4
1624945700000|2021-06-29 05:48:20|||||||||3
1624945710000|2021-06-29 05:48:30|7262.8|7260|7262.8|7260|7263.6|7260.8|7262.6|7259.8|17
1624945720000|2021-06-29 05:48:40|7262.6|7259.8|7262.8|7260|7262.8|7260|7262.6|7259.8|3
1624945730000|2021-06-29 05:48:50|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|0
1624945740000|2021-06-29 05:49:00|7262.8|7260|7262.8|7260|7262.8|7260|7262.6|7259.8|1
1624945750000|2021-06-29 05:49:10|7262.6|7259.8|7262.8|7260|7263.1|7260.3|7262.6|7259.8|10
1624945760000|2021-06-29 05:49:20|7262.6|7259.8|7262.8|7260|7262.8|7260|7262.6|7259.8|5
1624945770000|2021-06-29 05:49:30|7262.6|7259.8|7261.8|7259|7262.6|7259.8|7261.8|7259|8
1624945780000|2021-06-29 05:49:40|7261.7|7258.9|7261.7|7258.9|7261.7|7258.9|7261.7|7258.9|0
1624945790000|2021-06-29 05:49:50|7262.2|7259.4|7261.7|7258.9|7262.7|7259.9|7261.7|7258.9|5
1624945800000|2021-06-29 05:50:00|7262.1|7259.3|7262.6|7259.8|7262.6|7259.8|7261.7|7258.9|8
1624945810000|2021-06-29 05:50:10|7262.7|7259.9|7262.7|7259.9|7262.7|7259.9|7262.7|7259.9|1
1624945820000|2021-06-29 05:50:20|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|2
1624945830000|2021-06-29 05:50:30|7261.9|7259.1|7261.7|7258.9|7261.9|7259.1|7261.6|7258.8|7
1624945840000|2021-06-29 05:50:40|7261.6|7258.8|7261.6|7258.8|7261.6|7258.8|7261.6|7258.8|0
1624945850000|2021-06-29 05:50:50|7261.7|7258.9|7261.7|7258.9|7261.7|7258.9|7261.6|7258.8|1
1624945860000|2021-06-29 05:51:00|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7261.6|7258.8|32
1624945870000|2021-06-29 05:51:10|7261.6|7258.8|7261.6|7258.8|7262.1|7259.3|7261.6|7258.8|2
1624945880000|2021-06-29 05:51:20|||||||||5
1624945890000|2021-06-29 05:51:30|||||||||3
1624945900000|2021-06-29 05:51:40|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|2
1624945910000|2021-06-29 05:51:50|7261.1|7258.3|7259.4|7256.6|7261.1|7258.3|7259.4|7256.6|36
1624945920000|2021-06-29 05:52:00|7259.1|7256.3|7260.6|7257.8|7260.6|7257.8|7258.6|7255.8|61
1624945930000|2021-06-29 05:52:10|7260.4|7257.6|7259.6|7256.8|7260.6|7257.8|7259.6|7256.8|5
1624945940000|2021-06-29 05:52:20|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|2
1624945950000|2021-06-29 05:52:30|7258.7|7255.9|7258.4|7255.6|7258.7|7255.9|7257.6|7254.8|39
1624945960000|2021-06-29 05:52:40|||||||||5
1624945970000|2021-06-29 05:52:50|||||||||7
1624945980000|2021-06-29 05:53:00|7258.6|7255.8|7260.4|7257.6|7260.6|7257.8|7258.6|7255.8|33
1624945990000|2021-06-29 05:53:10|7259.6|7256.8|7260.4|7257.6|7260.4|7257.6|7259.6|7256.8|8
1624946000000|2021-06-29 05:53:20|||||||||2
1624946010000|2021-06-29 05:53:30|||||||||2
1624946020000|2021-06-29 05:53:40|7260.6|7257.8|7260.9|7258.1|7261.3|7258.5|7260.4|7257.6|9
1624946030000|2021-06-29 05:53:50|7261.1|7258.3|7259.6|7256.8|7261.4|7258.6|7259.6|7256.8|10
1624946040000|2021-06-29 05:54:00|7259.9|7257.1|7260.4|7257.6|7260.6|7257.8|7259.9|7257.1|1
1624946050000|2021-06-29 05:54:10|7260.3|7257.5|7259.9|7257.1|7260.4|7257.6|7259.9|7257.1|8
1624946060000|2021-06-29 05:54:20|7260.1|7257.3|7259.6|7256.8|7260.1|7257.3|7259.6|7256.8|2
1624946070000|2021-06-29 05:54:30|7260.1|7257.3|7259.4|7256.6|7260.1|7257.3|7259.4|7256.6|10
1624946080000|2021-06-29 05:54:40|7260.6|7257.8|7260.4|7257.6|7261.6|7258.8|7260.4|7257.6|23
1624946090000|2021-06-29 05:54:50|||||||||1
1624946100000|2021-06-29 05:55:00|7260.6|7257.8|7260.6|7257.8|7261.6|7258.8|7260.6|7257.8|10
1624946110000|2021-06-29 05:55:10|7260.9|7258.1|7260.6|7257.8|7261.6|7258.8|7260.6|7257.8|7
1624946120000|2021-06-29 05:55:20|7260.4|7257.6|7260.6|7257.8|7261.4|7258.6|7260.4|7257.6|3
1624946130000|2021-06-29 05:55:30|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|4
1624946140000|2021-06-29 05:55:40|7259.9|7257.1|7259.6|7256.8|7260.4|7257.6|7259.6|7256.8|9
1624946150000|2021-06-29 05:55:50|7259.9|7257.1|7259.9|7257.1|7260.4|7257.6|7259.9|7257.1|8
1624946160000|2021-06-29 05:56:00|7260.4|7257.6|7261.4|7258.6|7261.6|7258.8|7260.4|7257.6|6
1624946170000|2021-06-29 05:56:10|7261.6|7258.8|7260.4|7257.6|7261.6|7258.8|7260.4|7257.6|43
1624946180000|2021-06-29 05:56:20|7260.1|7257.3|7259.4|7256.6|7260.1|7257.3|7259.4|7256.6|9
1624946190000|2021-06-29 05:56:30|||||||||2
1624946200000|2021-06-29 05:56:40|||||||||1
1624946210000|2021-06-29 05:56:50|7258.3|7255.5|7257.8|7255|7258.4|7255.6|7257.4|7254.6|43
1624946220000|2021-06-29 05:57:00|7257.9|7255.1|7258.4|7255.6|7258.4|7255.6|7257.6|7254.8|7
1624946230000|2021-06-29 05:57:10|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|9
1624946240000|2021-06-29 05:57:20|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|0
1624946250000|2021-06-29 05:57:30|7258.3|7255.5|7258.4|7255.6|7258.4|7255.6|7258.3|7255.5|3
1624946260000|2021-06-29 05:57:40|7257.7|7254.9|7258.4|7255.6|7258.4|7255.6|7257.4|7254.6|12
1624946270000|2021-06-29 05:57:50|7258.3|7255.5|7258.4|7255.6|7258.4|7255.6|7257.6|7254.8|14
1624946280000|2021-06-29 05:58:00|7258.6|7255.8|7258.4|7255.6|7258.6|7255.8|7258.4|7255.6|3
1624946290000|2021-06-29 05:58:10|7258.6|7255.8|7258.3|7255.5|7258.6|7255.8|7257.9|7255.1|12
1624946300000|2021-06-29 05:58:20|7258.4|7255.6|7257.4|7254.6|7258.4|7255.6|7257.4|7254.6|9
1624946310000|2021-06-29 05:58:30|7256.9|7254.1|7257.4|7254.6|7257.4|7254.6|7256.9|7254.1|4
1624946320000|2021-06-29 05:58:40|||||||||1
1624946330000|2021-06-29 05:58:50|7257.3|7254.5|7257.4|7254.6|7257.4|7254.6|7257.3|7254.5|1
1624946340000|2021-06-29 05:59:00|7258.1|7255.3|7258.4|7255.6|7258.4|7255.6|7257.6|7254.8|33
1624946360000|2021-06-29 05:59:20|7258.3|7255.5|7258.4|7255.6|7258.4|7255.6|7257.6|7254.8|3
1624946370000|2021-06-29 05:59:30|7258.3|7255.5|7258.4|7255.6|7258.4|7255.6|7258.3|7255.5|3
1624946380000|2021-06-29 05:59:40|7258.3|7255.5|7257.4|7254.6|7258.3|7255.5|7257.4|7254.6|3
1624946390000|2021-06-29 05:59:50|7257.3|7254.5|7256.4|7253.6|7257.3|7254.5|7256.4|7253.6|7
1624946400000|2021-06-29 06:00:00|7255.9|7253.1|7253.6|7250.8|7255.9|7253.1|7251.7|7248.9|131
1624946410000|2021-06-29 06:00:10|7253.7|7250.9|7253.7|7250.9|7254.6|7251.8|7252.7|7249.9|63
1624946420000|2021-06-29 06:00:20|7254.2|7251.4|7254.7|7251.9|7255.6|7252.8|7254.2|7251.4|17
1624946430000|2021-06-29 06:00:30|7254.1|7251.3|7252.7|7249.9|7254.1|7251.3|7252.7|7249.9|11
1624946440000|2021-06-29 06:00:40|7253.1|7250.3|7252.7|7249.9|7253.6|7250.8|7252.7|7249.9|6
1624946450000|2021-06-29 06:00:50|||||||||4
1624946460000|2021-06-29 06:01:00|7253.1|7250.3|7254.7|7251.9|7254.7|7251.9|7252.7|7249.9|25
1624946470000|2021-06-29 06:01:10|7255.1|7252.3|7253.6|7250.8|7255.1|7252.3|7253.6|7250.8|17
1624946480000|2021-06-29 06:01:20|7253.4|7250.6|7254.4|7251.6|7254.4|7251.6|7253.1|7250.3|9
1624946490000|2021-06-29 06:01:30|7254.6|7251.8|7254.6|7251.8|7255.1|7252.3|7254.4|7251.6|5
1624946500000|2021-06-29 06:01:40|7254.4|7251.6|7256.6|7253.8|7259.4|7254.6|7254.4|7249.1|40
1624946510000|2021-06-29 06:01:50|7257.3|7254.5|7257.4|7254.6|7257.6|7254.8|7256.6|7253.8|10
1624946520000|2021-06-29 06:02:00|7256.7|7253.9|7256.4|7253.6|7256.7|7253.9|7256.4|7253.6|7
1624946540000|2021-06-29 06:02:20|7255.7|7252.9|7256.4|7253.6|7256.4|7253.6|7255.6|7252.8|8
1624946550000|2021-06-29 06:02:30|7256.1|7253.3|7256.4|7253.6|7256.4|7253.6|7256.1|7253.3|5
1624946560000|2021-06-29 06:02:40|7256.8|7254|7258.4|7255.6|7258.4|7255.6|7256.8|7254|38
1624946570000|2021-06-29 06:02:50|7258.6|7255.8|7260.4|7257.6|7260.4|7257.6|7258.6|7255.8|23
1624946580000|2021-06-29 06:03:00|7259.6|7256.8|7259.6|7256.8|7260.3|7257.5|7259.4|7256.6|12
1624946590000|2021-06-29 06:03:10|7259.4|7256.6|7259.4|7256.6|7259.7|7256.9|7259.4|7256.6|8
1624946600000|2021-06-29 06:03:20|7259.1|7256.3|7258.9|7256.1|7259.3|7256.5|7258.9|7256.1|15
1624946610000|2021-06-29 06:03:30|7259.3|7256.5|7260.1|7257.3|7260.1|7257.3|7259.1|7256.3|5
1624946620000|2021-06-29 06:03:40|7260.4|7257.6|7261.6|7258.8|7262.4|7259.6|7260.4|7257.6|36
1624946630000|2021-06-29 06:03:50|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7
1624946640000|2021-06-29 06:04:00|7261.1|7258.3|7260.4|7257.6|7261.1|7258.3|7260.4|7257.6|20
1624946650000|2021-06-29 06:04:10|7260.8|7258|7259.4|7256.6|7260.8|7258|7259.4|7256.6|15
1624946660000|2021-06-29 06:04:20|||||||||2
1624946670000|2021-06-29 06:04:30|7260.1|7257.3|7260.4|7257.6|7260.4|7257.6|7259.6|7256.8|8
1624946680000|2021-06-29 06:04:40|7260.8|7258|7261.4|7258.6|7261.8|7259|7260.8|7258|15
1624946690000|2021-06-29 06:04:50|7261.3|7258.5|7260.8|7258|7261.3|7258.5|7259.9|7257.1|8
1624946700000|2021-06-29 06:05:00|7261.3|7258.5|7261.4|7258.6|7263.4|7260.6|7261.3|7258.5|37
1624946710000|2021-06-29 06:05:10|7261.3|7258.5|7260.9|7258.1|7261.4|7258.6|7260.4|7257.6|3
1624946720000|2021-06-29 06:05:20|7260.6|7257.8|7261.4|7258.6|7261.4|7258.6|7260.4|7257.6|9
1624946730000|2021-06-29 06:05:30|7261.3|7258.5|7260.9|7258.1|7261.6|7258.8|7260.4|7257.6|17
1624946740000|2021-06-29 06:05:40|7261.3|7258.5|7261.4|7258.6|7262.4|7259.6|7260.9|7258.1|6
1624946750000|2021-06-29 06:05:50|||||||||1
1624946760000|2021-06-29 06:06:00|7261.9|7259.1|7261.4|7258.6|7261.9|7259.1|7261.4|7258.6|2
1624946770000|2021-06-29 06:06:10|7260.6|7257.8|7260.4|7257.6|7260.6|7257.8|7260.4|7257.6|10
1624946780000|2021-06-29 06:06:20|||||||||18
1624946790000|2021-06-29 06:06:30|7259.4|7256.6|7259.4|7256.6|7260.4|7257.6|7259.4|7256.6|29
1624946800000|2021-06-29 06:06:40|7259.6|7256.8|7260.1|7257.3|7260.4|7257.6|7259.6|7256.8|4
1624946810000|2021-06-29 06:06:50|7259.9|7257.1|7259.4|7256.6|7259.9|7257.1|7259.3|7256.5|7
1624946820000|2021-06-29 06:07:00|7259.9|7257.1|7260.1|7257.3|7260.4|7257.6|7259.9|7257.1|7
1624946830000|2021-06-29 06:07:10|7260.4|7257.6|7260.4|7257.6|7261.4|7258.6|7260.4|7257.6|9
1624946840000|2021-06-29 06:07:20|7259.6|7256.8|7259.4|7256.6|7259.6|7256.8|7259.1|7256.3|7
1624946850000|2021-06-29 06:07:30|7259.1|7256.3|7257.6|7254.8|7259.1|7256.3|7256.6|7253.8|34
1624946860000|2021-06-29 06:07:40|7257.4|7254.6|7258.3|7255.5|7258.4|7255.6|7257.4|7254.6|9
1624946870000|2021-06-29 06:07:50|7258.4|7255.6|7257.9|7255.1|7258.4|7255.6|7257.9|7255.1|0
1624946880000|2021-06-29 06:08:00|7258.3|7255.5|7257.4|7254.6|7258.3|7255.5|7257.4|7254.6|5
1624946890000|2021-06-29 06:08:10|7258.1|7255.3|7259.4|7256.6|7259.4|7256.6|7258.1|7255.3|3
1624946900000|2021-06-29 06:08:20|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7258.8|7256|2
1624946910000|2021-06-29 06:08:30|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7258.9|7256.1|3
1624946920000|2021-06-29 06:08:40|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7258.4|7255.6|13
1624946930000|2021-06-29 06:08:50|7259.4|7256.6|7259.9|7257.1|7260.3|7257.5|7259.4|7256.6|5
1624946940000|2021-06-29 06:09:00|7260.3|7257.5|7260.1|7257.3|7260.4|7257.6|7259.6|7256.8|14
1624946950000|2021-06-29 06:09:10|7259.6|7256.8|7259.9|7257.1|7260.1|7257.3|7259.4|7256.6|4
1624946960000|2021-06-29 06:09:20|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7259.7|7256.9|15
1624946970000|2021-06-29 06:09:30|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|10
1624946980000|2021-06-29 06:09:40|7261.6|7258.8|7260.4|7257.6|7261.6|7258.8|7260.4|7257.6|7
1624946990000|2021-06-29 06:09:50|7259.7|7256.9|7259.4|7256.6|7259.7|7256.9|7258.6|7255.8|16
1624947000000|2021-06-29 06:10:00|7258.4|7255.6|7258.4|7255.6|7259.4|7256.6|7258.4|7255.6|10
1624947010000|2021-06-29 06:10:10|7257.6|7254.8|7257.4|7254.6|7257.6|7254.8|7257.4|7254.6|5
1624947020000|2021-06-29 06:10:20|7257.1|7254.3|7257.4|7254.6|7257.4|7254.6|7256.9|7254.1|13
1624947030000|2021-06-29 06:10:30|7257.7|7254.9|7258.4|7255.6|7259.1|7256.3|7257.7|7254.9|5
1624947040000|2021-06-29 06:10:40|||||||||1
1624947050000|2021-06-29 06:10:50|7258.1|7255.3|7257.4|7254.6|7258.4|7255.6|7257.4|7254.6|11
1624947060000|2021-06-29 06:11:00|7258.3|7255.5|7257.4|7254.6|7258.3|7255.5|7257.4|7254.6|11
1624947070000|2021-06-29 06:11:10|7257.8|7255|7258.4|7255.6|7258.6|7255.8|7257.8|7255|12
1624947080000|2021-06-29 06:11:20|7258.9|7256.1|7259.4|7256.6|7259.6|7256.8|7258.9|7256.1|20
1624947090000|2021-06-29 06:11:30|7260.3|7257.5|7260.4|7257.6|7260.4|7257.6|7260.3|7257.5|8
1624947100000|2021-06-29 06:11:40|7258.4|7255.6|7259.6|7256.8|7259.6|7256.8|7258.4|7255.6|37
1624947110000|2021-06-29 06:11:50|7259.9|7257.1|7260.1|7257.3|7260.6|7257.8|7259.9|7257.1|8
1624947120000|2021-06-29 06:12:00|7259.7|7256.9|7260.1|7257.3|7260.4|7257.6|7259.7|7256.9|5
1624947140000|2021-06-29 06:12:20|7259.7|7256.9|7260.1|7257.3|7260.1|7257.3|7259.6|7256.8|3
1624947150000|2021-06-29 06:12:30|7260.4|7257.6|7259.4|7256.6|7260.6|7257.8|7259.4|7256.6|13
1624947160000|2021-06-29 06:12:40|7259.6|7256.8|7260.4|7257.6|7260.6|7257.8|7259.4|7256.6|10
1624947170000|2021-06-29 06:12:50|7261.1|7258.3|7261.1|7258.3|7262.1|7259.3|7260.6|7257.8|27
1624947180000|2021-06-29 06:13:00|7260.7|7257.9|7260.6|7257.8|7260.7|7257.9|7260.4|7257.6|1
1624947190000|2021-06-29 06:13:10|7260.9|7258.1|7261.1|7258.3|7261.4|7258.6|7260.9|7258.1|6
1624947200000|2021-06-29 06:13:20|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|0
1624947210000|2021-06-29 06:13:30|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|7260.6|7257.8|9
1624947220000|2021-06-29 06:13:40|7261.4|7258.6|7261.1|7258.3|7261.6|7258.8|7260.6|7257.8|7
1624947230000|2021-06-29 06:13:50|7260.7|7257.9|7260.6|7257.8|7260.7|7257.9|7260.6|7257.8|6
1624947240000|2021-06-29 06:14:00|7260.9|7258.1|7261.6|7258.8|7261.6|7258.8|7260.9|7258.1|6
1624947250000|2021-06-29 06:14:10|7260.6|7257.8|7260.4|7257.6|7260.6|7257.8|7260.4|7257.6|4
1624947260000|2021-06-29 06:14:20|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|5
1624947270000|2021-06-29 06:14:30|7259.4|7256.6|7258.4|7255.6|7259.4|7256.6|7258.4|7255.6|5
1624947280000|2021-06-29 06:14:40|7259.1|7256.3|7259.4|7256.6|7259.4|7256.6|7259.1|7256.3|9
1624947290000|2021-06-29 06:14:50|7258.9|7256.1|7258.4|7255.6|7259.3|7256.5|7258.4|7255.6|16
1624947300000|2021-06-29 06:15:00|7258.6|7255.8|7258.7|7255.9|7259.6|7256.8|7258.6|7255.8|11
1624947310000|2021-06-29 06:15:10|7258.4|7255.6|7258.6|7255.8|7258.6|7255.8|7257.4|7254.6|14
1624947320000|2021-06-29 06:15:20|7258.4|7255.6|7259.4|7256.6|7259.4|7256.6|7258.4|7255.6|6
1624947330000|2021-06-29 06:15:30|7259.8|7257|7259.4|7256.6|7259.8|7257|7259.4|7256.6|5
1624947340000|2021-06-29 06:15:40|||||||||3
1624947350000|2021-06-29 06:15:50|7258.6|7255.8|7259.4|7256.6|7259.4|7256.6|7258.6|7255.8|11
1624947360000|2021-06-29 06:16:00|7260.6|7257.8|7259.6|7256.8|7260.6|7257.8|7259.6|7256.8|26
1624947370000|2021-06-29 06:16:10|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|0
1624947380000|2021-06-29 06:16:20|7259.6|7256.8|7260.4|7257.6|7260.6|7257.8|7259.6|7256.8|41
1624947390000|2021-06-29 06:16:30|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|1
1624947400000|2021-06-29 06:16:40|7260.4|7257.6|7260.4|7257.6|7260.6|7257.8|7260.4|7257.6|10
1624947410000|2021-06-29 06:16:50|7260.6|7257.8|7261.1|7258.3|7261.6|7258.8|7260.6|7257.8|8
1624947420000|2021-06-29 06:17:00|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|4
1624947430000|2021-06-29 06:17:10|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|7261.1|7258.3|6
1624947440000|2021-06-29 06:17:20|7260.7|7257.9|7261.4|7258.6|7261.4|7258.6|7260.4|7257.6|3
1624947450000|2021-06-29 06:17:30|||||||||2
1624947460000|2021-06-29 06:17:40|7261.6|7258.8|7262.4|7259.6|7262.4|7259.6|7261.6|7258.8|24
1624947470000|2021-06-29 06:17:50|7261.7|7258.9|7261.4|7258.6|7261.7|7258.9|7261.4|7258.6|4
1624947480000|2021-06-29 06:18:00|7261.6|7258.8|7262.4|7259.6|7262.4|7259.6|7261.6|7258.8|5
1624947490000|2021-06-29 06:18:10|7261.7|7258.9|7261.4|7258.6|7261.7|7258.9|7261.4|7258.6|10
1624947500000|2021-06-29 06:18:20|||||||||2
1624947510000|2021-06-29 06:18:30|||||||||1
1624947520000|2021-06-29 06:18:40|7261.1|7258.3|7260.6|7257.8|7261.1|7258.3|7260.6|7257.8|6
1624947530000|2021-06-29 06:18:50|7260.4|7257.6|7260.4|7257.6|7261|7258.2|7259.5|7256.7|23
1624947540000|2021-06-29 06:19:00|7260|7257.2|7260.4|7257.6|7260.4|7257.6|7259.5|7256.7|10
1624947550000|2021-06-29 06:19:10|7260.5|7257.7|7261|7258.2|7261.4|7258.6|7260.5|7257.7|9
1624947560000|2021-06-29 06:19:20|7260.5|7257.7|7260.4|7257.6|7260.5|7257.7|7260.3|7257.5|17
1624947570000|2021-06-29 06:19:30|7260|7257.2|7260|7257.2|7260.4|7257.6|7259.5|7256.7|11
1624947580000|2021-06-29 06:19:40|7260.4|7257.6|7259.4|7256.6|7260.4|7257.6|7259.4|7256.6|4
1624947590000|2021-06-29 06:19:50|7259.5|7256.7|7259.4|7256.6|7259.5|7256.7|7259.4|7256.6|6
1624947600000|2021-06-29 06:20:00|7258.5|7255.7|7257.9|7255.1|7258.5|7255.7|7257.9|7255.1|22
1624947610000|2021-06-29 06:20:10|7258.4|7255.6|7257.4|7254.6|7258.4|7255.6|7257.4|7254.6|6
1624947620000|2021-06-29 06:20:20|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|10
1624947630000|2021-06-29 06:20:30|7256.3|7253.5|7255.9|7253.1|7256.5|7253.7|7255.5|7252.7|31
1624947640000|2021-06-29 06:20:40|7256.3|7253.5|7256.5|7253.7|7257.4|7254.6|7255.7|7252.9|13
1624947650000|2021-06-29 06:20:50|||||||||1
1624947660000|2021-06-29 06:21:00|7257.2|7254.4|7257.4|7254.6|7257.4|7254.6|7257.2|7254.4|7
1624947670000|2021-06-29 06:21:10|7257.5|7254.7|7258.4|7255.6|7258.4|7255.6|7257.5|7254.7|6
1624947680000|2021-06-29 06:21:20|7258.5|7255.7|7258.4|7255.6|7258.5|7255.7|7258.4|7255.6|1
1624947690000|2021-06-29 06:21:30|7258|7255.2|7258.4|7255.6|7258.5|7255.7|7257.4|7254.6|20
1624947700000|2021-06-29 06:21:40|7258|7255.2|7258.4|7255.6|7258.5|7255.7|7257.5|7254.7|3
1624947710000|2021-06-29 06:21:50|7258.5|7255.7|7258|7255.2|7258.9|7256.1|7258|7255.2|9
1624947720000|2021-06-29 06:22:00|7258.4|7255.6|7259.4|7256.6|7259.4|7256.6|7258.4|7255.6|5
1624947730000|2021-06-29 06:22:10|7259.7|7256.9|7259.4|7256.6|7259.9|7257.1|7259.4|7256.6|15
1624947740000|2021-06-29 06:22:20|7259|7256.2|7259.4|7256.6|7259.5|7256.7|7259|7256.2|4
1624947750000|2021-06-29 06:22:30|7259|7256.2|7260|7257.2|7260.5|7257.7|7259|7256.2|17
1624947760000|2021-06-29 06:22:40|7259.5|7256.7|7259.4|7256.6|7259.7|7256.9|7259.4|7256.6|6
1624947770000|2021-06-29 06:22:50|7259.5|7256.7|7259.5|7256.7|7260.2|7257.4|7259.4|7256.6|7
1624947780000|2021-06-29 06:23:00|7259.4|7256.6|7259.5|7256.7|7259.5|7256.7|7259.4|7256.6|5
1624947790000|2021-06-29 06:23:10|7259.9|7257.1|7259.5|7256.7|7259.9|7257.1|7259.4|7256.6|8
1624947800000|2021-06-29 06:23:20|7260.2|7257.4|7259.5|7256.7|7260.4|7257.6|7259.4|7256.6|5
1624947810000|2021-06-29 06:23:30|7259.9|7257.1|7260|7257.2|7260.4|7257.6|7259.9|7257.1|0
1624947820000|2021-06-29 06:23:40|7259.7|7256.9|7259.4|7256.6|7259.7|7256.9|7259.4|7256.6|0
1624947830000|2021-06-29 06:23:50|7259.5|7256.7|7259.4|7256.6|7259.5|7256.7|7259.4|7256.6|0
1624947840000|2021-06-29 06:24:00|7259.5|7256.7|7259.4|7256.6|7259.5|7256.7|7259.4|7256.6|1
1624947850000|2021-06-29 06:24:10|7259.5|7256.7|7260.4|7257.6|7260.4|7257.6|7259.4|7256.6|15
1624947860000|2021-06-29 06:24:20|||||||||2
1624947870000|2021-06-29 06:24:30|7259.5|7256.7|7259.4|7256.6|7259.5|7256.7|7259.4|7256.6|0
1624947880000|2021-06-29 06:24:40|7259.5|7256.7|7258.4|7255.6|7259.5|7256.7|7258.4|7255.6|12
1624947890000|2021-06-29 06:24:50|7258.5|7255.7|7259|7256.2|7259.4|7256.6|7258.4|7255.6|17
1624947900000|2021-06-29 06:25:00|7258.7|7255.9|7258.4|7255.6|7258.7|7255.9|7258|7255.2|16
1624947910000|2021-06-29 06:25:10|7258|7255.2|7258.4|7255.6|7258.4|7255.6|7257.9|7255.1|6
1624947920000|2021-06-29 06:25:20|7258.9|7256.1|7258.5|7255.7|7259.4|7256.6|7258.5|7255.7|7
1624947940000|2021-06-29 06:25:40|7258.1|7255.3|7258.4|7255.6|7258.4|7255.6|7256.5|7253.7|51
1624947950000|2021-06-29 06:25:50|||||||||2
1624947960000|2021-06-29 06:26:00|7258|7255.2|7257.4|7254.6|7258|7255.2|7257.4|7254.6|0
1624947970000|2021-06-29 06:26:10|7257.2|7254.4|7256.4|7253.6|7257.2|7254.4|7256.4|7253.6|17
1624947980000|2021-06-29 06:26:20|7256.5|7253.7|7256.4|7253.6|7256.5|7253.7|7256.4|7253.6|3
1624947990000|2021-06-29 06:26:30|7256.7|7253.9|7257.5|7254.7|7257.7|7254.9|7256.4|7253.6|17
1624948000000|2021-06-29 06:26:40|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.2|7254.4|0
1624948010000|2021-06-29 06:26:50|7257.5|7254.7|7257.9|7255.1|7257.9|7255.1|7257.4|7254.6|4
1624948020000|2021-06-29 06:27:00|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|0
1624948030000|2021-06-29 06:27:10|7257.9|7255.1|7257.4|7254.6|7258.4|7255.6|7257.4|7254.6|16
1624948040000|2021-06-29 06:27:20|7257.5|7254.7|7257.5|7254.7|7258.4|7255.6|7257.5|7254.7|12
1624948050000|2021-06-29 06:27:30|7257.9|7255.1|7258.4|7255.6|7258.4|7255.6|7257.5|7254.7|5
1624948060000|2021-06-29 06:27:40|7258.2|7255.4|7257.5|7254.7|7258.2|7255.4|7257.4|7254.6|1
1624948070000|2021-06-29 06:27:50|7257.4|7254.6|7258.2|7255.4|7258.2|7255.4|7257.4|7254.6|6
1624948080000|2021-06-29 06:28:00|7257.9|7255.1|7257.5|7254.7|7258.5|7255.7|7257.4|7254.6|12
1624948090000|2021-06-29 06:28:10|7257.4|7254.6|7256.5|7253.7|7257.4|7254.6|7256.5|7253.7|3
1624948100000|2021-06-29 06:28:20|7257.4|7254.6|7258.4|7255.6|7258.4|7255.6|7256.5|7253.7|15
1624948110000|2021-06-29 06:28:30|7258.2|7255.4|7257.4|7254.6|7258.2|7255.4|7256.5|7253.7|5
1624948120000|2021-06-29 06:28:40|7257.5|7254.7|7256.5|7253.7|7257.5|7254.7|7256.4|7253.6|6
1624948130000|2021-06-29 06:28:50|7257.4|7254.6|7256.5|7253.7|7257.4|7254.6|7256.5|7253.7|6
1624948140000|2021-06-29 06:29:00|7257|7254.2|7258.4|7255.6|7258.4|7255.6|7257|7254.2|9
1624948150000|2021-06-29 06:29:10|7258|7255.2|7258.4|7255.6|7258.4|7255.6|7257.5|7254.7|16
1624948160000|2021-06-29 06:29:20|7258.5|7255.7|7258.4|7255.6|7258.5|7255.7|7258|7255.2|5
1624948170000|2021-06-29 06:29:30|7259.2|7256.4|7259.4|7256.6|7259.4|7256.6|7259|7256.2|9
1624948180000|2021-06-29 06:29:40|7259.5|7256.7|7259.4|7256.6|7259.5|7256.7|7259.4|7256.6|3
1624948190000|2021-06-29 06:29:50|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|0
1624948200000|2021-06-29 06:30:00|7260.2|7257.4|7260.4|7257.6|7260.5|7257.7|7260.2|7257.4|5
1624948210000|2021-06-29 06:30:10|7260.5|7257.7|7260.4|7257.6|7260.5|7257.7|7260.4|7257.6|2
1624948220000|2021-06-29 06:30:20|7259.4|7256.6|7256.5|7253.7|7259.4|7256.6|7256.5|7253.7|137
1624948230000|2021-06-29 06:30:30|7256.7|7253.9|7256.7|7253.9|7257|7254.2|7256.5|7253.7|0
1624948240000|2021-06-29 06:30:40|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|4
1624948250000|2021-06-29 06:30:50|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|18
1624948260000|2021-06-29 06:31:00|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|1
1624948270000|2021-06-29 06:31:10|7256.7|7253.9|7257|7254.2|7257.5|7254.7|7256.7|7253.9|12
1624948280000|2021-06-29 06:31:20|7257.4|7254.6|7256.5|7253.7|7257.5|7254.7|7256.5|7253.7|3
1624948290000|2021-06-29 06:31:30|7256.7|7253.9|7256.5|7253.7|7256.7|7253.9|7256.5|7253.7|2
1624948300000|2021-06-29 06:31:40|7256.2|7253.4|7256.5|7253.7|7256.5|7253.7|7255.5|7252.7|24
1624948310000|2021-06-29 06:31:50|7256.4|7253.6|7255.7|7252.9|7256.5|7253.7|7255.7|7252.9|12
1624948320000|2021-06-29 06:32:00|7255.5|7252.7|7254.7|7251.9|7255.5|7252.7|7254.5|7251.7|17
1624948330000|2021-06-29 06:32:10|7255|7252.2|7255.5|7252.7|7255.5|7252.7|7255|7252.2|3
1624948340000|2021-06-29 06:32:20|7255.7|7252.9|7255.5|7252.7|7256.5|7253.7|7255.2|7252.4|7
1624948350000|2021-06-29 06:32:30|7256.2|7253.4|7255.5|7252.7|7256.7|7253.9|7255.5|7252.7|28
1624948360000|2021-06-29 06:32:40|7256.5|7253.7|7255|7252.2|7256.5|7253.7|7254.5|7251.7|51
1624948370000|2021-06-29 06:32:50|7254.7|7251.9|7255.5|7252.7|7255.5|7252.7|7254.5|7251.7|3
1624948380000|2021-06-29 06:33:00|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.5|7252.7|8
1624948390000|2021-06-29 06:33:10|7255.5|7252.7|7256.7|7253.9|7256.7|7253.9|7255.5|7252.7|8
1624948400000|2021-06-29 06:33:20|7257.4|7254.6|7257|7254.2|7257.5|7254.7|7256.7|7253.9|18
1624948410000|2021-06-29 06:33:30|7257.4|7254.6|7257.2|7254.4|7258.5|7255.7|7256.7|7253.9|25
1624948420000|2021-06-29 06:33:40|7256.7|7253.9|7256.7|7253.9|7257.2|7254.4|7256.7|7253.9|2
1624948430000|2021-06-29 06:33:50|7256.5|7253.7|7256.7|7253.9|7256.7|7253.9|7255.5|7252.7|9
1624948440000|2021-06-29 06:34:00|7256.5|7253.7|7257.4|7254.6|7257.5|7254.7|7255.8|7253|18
1624948450000|2021-06-29 06:34:10|7257|7254.2|7256.7|7253.9|7257.5|7254.7|7256.5|7253.7|2
1624948460000|2021-06-29 06:34:20|7256.5|7253.7|7256.5|7253.7|7256.7|7253.9|7256.5|7253.7|0
1624948470000|2021-06-29 06:34:30|7256.7|7253.9|7256.7|7253.9|7256.7|7253.9|7256.7|7253.9|1
1624948480000|2021-06-29 06:34:40|7256.5|7253.7|7255.7|7252.9|7256.5|7253.7|7255.7|7252.9|10
1624948490000|2021-06-29 06:34:50|7255.5|7252.7|7254.7|7251.9|7255.7|7252.9|7254.7|7251.9|2
1624948500000|2021-06-29 06:35:00|7255.2|7252.4|7255.5|7252.7|7255.7|7252.9|7254.7|7251.9|11
1624948510000|2021-06-29 06:35:10|7255.7|7252.9|7256|7253.2|7256.2|7253.4|7255.7|7252.9|15
1624948520000|2021-06-29 06:35:20|7256.5|7253.7|7256.5|7253.7|7256.7|7253.9|7256.5|7253.7|3
1624948530000|2021-06-29 06:35:30|7256|7253.2|7256.5|7253.7|7256.5|7253.7|7256|7253.2|2
1624948540000|2021-06-29 06:35:40|7256|7253.2|7255.5|7252.7|7256|7253.2|7255.5|7252.7|11
1624948550000|2021-06-29 06:35:50|7255.2|7252.4|7255.7|7252.9|7255.7|7252.9|7255|7252.2|2
1624948560000|2021-06-29 06:36:00|7255.5|7252.7|7254.7|7251.9|7255.5|7252.7|7254.5|7251.7|17
1624948570000|2021-06-29 06:36:10|7254.5|7251.7|7254.7|7251.9|7255.2|7252.4|7254.5|7251.7|32
1624948580000|2021-06-29 06:36:20|7254.5|7251.7|7254.7|7251.9|7254.7|7251.9|7254.5|7251.7|0
1624948590000|2021-06-29 06:36:30|7254.5|7251.7|7255|7252.2|7255.5|7252.7|7254.5|7251.7|10
1624948600000|2021-06-29 06:36:40|7254.7|7251.9|7254.5|7251.7|7254.7|7251.9|7254.5|7251.7|1
1624948610000|2021-06-29 06:36:50|7253.8|7251|7253.7|7250.9|7253.8|7251|7253.5|7250.7|14
1624948620000|2021-06-29 06:37:00|7253.5|7250.7|7251.7|7248.9|7253.5|7250.7|7251.5|7248.7|33
1624948630000|2021-06-29 06:37:10|7251.5|7248.7|7253.5|7250.7|7253.5|7250.7|7251.5|7248.7|31
1624948640000|2021-06-29 06:37:20|7252.8|7250|7252.5|7249.7|7252.8|7250|7252.5|7249.7|32
1624948650000|2021-06-29 06:37:30|7252.7|7249.9|7252.5|7249.7|7252.7|7249.9|7252.5|7249.7|2
1624948660000|2021-06-29 06:37:40|7251.7|7248.9|7251.7|7248.9|7252|7249.2|7251.5|7248.7|10
1624948670000|2021-06-29 06:37:50|7252.5|7249.7|7251.5|7248.7|7252.5|7249.7|7251.5|7248.7|9
1624948680000|2021-06-29 06:38:00|7251.7|7248.9|7251.5|7248.7|7252.2|7249.4|7251.5|7248.7|6
1624948690000|2021-06-29 06:38:10|7251.7|7248.9|7249.2|7246.4|7251.7|7248.9|7248.3|7245.5|90
1624948700000|2021-06-29 06:38:20|7249.5|7246.7|7248.7|7245.9|7249.5|7246.7|7248.5|7245.7|13
1624948710000|2021-06-29 06:38:30|7248.5|7245.7|7249.5|7246.7|7249.5|7246.7|7248.5|7245.7|10
1624948720000|2021-06-29 06:38:40|7248.7|7245.9|7249.5|7246.7|7249.5|7246.7|7248.7|7245.9|14
1624948730000|2021-06-29 06:38:50|7249.7|7246.9|7249.7|7246.9|7250|7247.2|7249.7|7246.9|18
1624948740000|2021-06-29 06:39:00|7249.5|7246.7|7249.5|7246.7|7249.8|7247|7249.5|7246.7|8
1624948750000|2021-06-29 06:39:10|7248.8|7246|7249.7|7246.9|7249.7|7246.9|7248.8|7246|15
1624948760000|2021-06-29 06:39:20|7249.5|7246.7|7248.8|7246|7249.7|7246.9|7248.8|7246|14
1624948770000|2021-06-29 06:39:30|7248.5|7245.7|7248.7|7245.9|7248.7|7245.9|7248.5|7245.7|9
1624948780000|2021-06-29 06:39:40|7249|7246.2|7248.7|7245.9|7249.2|7246.4|7248.7|7245.9|6
1624948790000|2021-06-29 06:39:50|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1624948800000|2021-06-29 06:40:00|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|1
1624948810000|2021-06-29 06:40:10|7248.5|7245.7|7247.7|7244.9|7248.5|7245.7|7247.7|7244.9|19
1624948820000|2021-06-29 06:40:20|7247.5|7244.7|7247.5|7244.7|7247.7|7244.9|7247.5|7244.7|6
1624948830000|2021-06-29 06:40:30|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.5|7244.7|7
1624948840000|2021-06-29 06:40:40|7247.5|7244.7|7248.7|7245.9|7248.7|7245.9|7247.5|7244.7|9
1624948850000|2021-06-29 06:40:50|7249.5|7246.7|7249.7|7246.9|7250.7|7247.9|7249.5|7246.7|22
1624948860000|2021-06-29 06:41:00|7249.5|7246.7|7249.7|7246.9|7249.7|7246.9|7249.5|7246.7|2
1624948870000|2021-06-29 06:41:10|7249.5|7246.7|7249.7|7246.9|7249.7|7246.9|7249.5|7246.7|0
1624948890000|2021-06-29 06:41:30|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7248.7|7245.9|5
1624948900000|2021-06-29 06:41:40|7249|7246.2|7249.5|7246.7|7249.5|7246.7|7248.7|7245.9|12
1624948910000|2021-06-29 06:41:50|7248.8|7246|7248.7|7245.9|7249|7246.2|7248.7|7245.9|6
1624948920000|2021-06-29 06:42:00|||||||||2
1624948930000|2021-06-29 06:42:10|7248.5|7245.7|7248|7245.2|7248.5|7245.7|7247.7|7244.9|18
1624948940000|2021-06-29 06:42:20|7248.5|7245.7|7247.7|7244.9|7248.5|7245.7|7247.5|7244.7|6
1624948950000|2021-06-29 06:42:30|7247.5|7244.7|7248.7|7245.9|7248.7|7245.9|7247.5|7244.7|4
1624948960000|2021-06-29 06:42:40|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|2
1624948970000|2021-06-29 06:42:50|7248.7|7245.9|7248.7|7245.9|7249.5|7246.7|7248.5|7245.7|4
1624948980000|2021-06-29 06:43:00|7249|7246.2|7249|7246.2|7249.7|7246.9|7248.5|7245.7|6
1624948990000|2021-06-29 06:43:10|7248.7|7245.9|7248.5|7245.7|7248.7|7245.9|7248.5|7245.7|3
1624949000000|2021-06-29 06:43:20|||||||||1
1624949010000|2021-06-29 06:43:30|7249.2|7246.4|7249.5|7246.7|7249.5|7246.7|7249|7246.2|8
1624949020000|2021-06-29 06:43:40|7248.8|7246|7248.5|7245.7|7248.8|7246|7248.5|7245.7|4
1624949030000|2021-06-29 06:43:50|7248.7|7245.9|7248.5|7245.7|7248.7|7245.9|7248.5|7245.7|2
1624949040000|2021-06-29 06:44:00|7247.8|7245|7247.7|7244.9|7248.5|7245.7|7247.5|7244.7|18
1624949050000|2021-06-29 06:44:10|||||||||3
1624949060000|2021-06-29 06:44:20|7247.5|7244.7|7247.7|7244.9|7247.7|7244.9|7247.5|7244.7|6
1624949070000|2021-06-29 06:44:30|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|2
1624949080000|2021-06-29 06:44:40|7247.8|7245|7248.5|7245.7|7248.5|7245.7|7247.7|7244.9|14
1624949090000|2021-06-29 06:44:50|7248.7|7245.9|7248|7245.2|7248.7|7245.9|7248|7245.2|4
1624949100000|2021-06-29 06:45:00|7248.4|7245.6|7248.5|7245.7|7248.5|7245.7|7248|7245.2|4
1624949110000|2021-06-29 06:45:10|7248.7|7245.9|7248.7|7245.9|7249.4|7246.6|7248.7|7245.9|21
1624949120000|2021-06-29 06:45:20|7248.5|7245.7|7248.5|7245.7|7248.7|7245.9|7248.5|7245.7|1
1624949140000|2021-06-29 06:45:40|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|7
1624949150000|2021-06-29 06:45:50|7247.7|7244.9|7248.5|7245.7|7248.5|7245.7|7247.5|7244.7|1
1624949160000|2021-06-29 06:46:00|7247.7|7244.9|7247.5|7244.7|7248.5|7245.7|7247.5|7244.7|7
1624949170000|2021-06-29 06:46:10|7248.2|7245.4|7248.5|7245.7|7248.5|7245.7|7248.2|7245.4|7
1624949180000|2021-06-29 06:46:20|||||||||3
1624949190000|2021-06-29 06:46:30|7249.4|7246.6|7251.5|7248.7|7251.5|7248.7|7249.4|7246.6|35
1624949200000|2021-06-29 06:46:40|7250.8|7248|7251.5|7248.7|7251.5|7248.7|7250.5|7247.7|9
1624949210000|2021-06-29 06:46:50|7251|7248.2|7250|7247.2|7251|7248.2|7249.6|7246.8|10
1624949220000|2021-06-29 06:47:00|7249.6|7246.8|7249|7246.2|7250.5|7247.7|7249|7246.2|15
1624949230000|2021-06-29 06:47:10|7248.6|7245.8|7249.5|7246.7|7249.5|7246.7|7248.5|7245.7|15
1624949240000|2021-06-29 06:47:20|7249.6|7246.8|7248.5|7245.7|7249.6|7246.8|7248.5|7245.7|2
1624949250000|2021-06-29 06:47:30|7248.4|7245.6|7248.5|7245.7|7248.5|7245.7|7247.6|7244.8|12
1624949260000|2021-06-29 06:47:40|7248.1|7245.3|7248.5|7245.7|7248.5|7245.7|7247.6|7244.8|7
1624949270000|2021-06-29 06:47:50|7248|7245.2|7247.6|7244.8|7248.5|7245.7|7247.6|7244.8|7
1624949280000|2021-06-29 06:48:00|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7247.5|7244.7|12
1624949290000|2021-06-29 06:48:10|7248.1|7245.3|7247.5|7244.7|7248.1|7245.3|7247.5|7244.7|2
1624949300000|2021-06-29 06:48:20|7247.6|7244.8|7247.5|7244.7|7247.6|7244.8|7247.5|7244.7|4
1624949310000|2021-06-29 06:48:30|7247.6|7244.8|7247.5|7244.7|7247.6|7244.8|7247.5|7244.7|1
1624949320000|2021-06-29 06:48:40|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1624949330000|2021-06-29 06:48:50|7247.6|7244.8|7248.5|7245.7|7248.5|7245.7|7247.6|7244.8|0
1624949340000|2021-06-29 06:49:00|7248.6|7245.8|7249.5|7246.7|7249.5|7246.7|7248.6|7245.8|9
1624949350000|2021-06-29 06:49:10|||||||||1
1624949360000|2021-06-29 06:49:20|7248.6|7245.8|7249.5|7246.7|7249.5|7246.7|7248.6|7245.8|9
1624949370000|2021-06-29 06:49:30|||||||||1
1624949380000|2021-06-29 06:49:40|7249.8|7247|7250.5|7247.7|7250.5|7247.7|7249.6|7246.8|15
1624949390000|2021-06-29 06:49:50|||||||||3
1624949400000|2021-06-29 06:50:00|||||||||7
1624949410000|2021-06-29 06:50:10|7251|7248.2|7251.5|7248.7|7251.6|7248.8|7250.6|7247.8|10
1624949420000|2021-06-29 06:50:20|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.5|7248.7|8
1624949430000|2021-06-29 06:50:30|||||||||1
1624949440000|2021-06-29 06:50:40|7251.5|7248.7|7250.5|7247.7|7251.5|7248.7|7249.6|7246.8|4
1624949450000|2021-06-29 06:50:50|7250.6|7247.8|7250|7247.2|7250.6|7247.8|7250|7247.2|9
1624949460000|2021-06-29 06:51:00|7249.6|7246.8|7250|7247.2|7250.5|7247.7|7249.6|7246.8|3
1624949470000|2021-06-29 06:51:10|7249.6|7246.8|7251.5|7248.7|7251.5|7248.7|7249.6|7246.8|7
1624949480000|2021-06-29 06:51:20|7251.6|7248.8|7251.6|7248.8|7252.5|7249.7|7251.6|7248.8|13
1624949490000|2021-06-29 06:51:30|7252|7249.2|7252.5|7249.7|7252.5|7249.7|7251.6|7248.8|1
1624949500000|2021-06-29 06:51:40|||||||||2
1624949510000|2021-06-29 06:51:50|7252.3|7249.5|7251.6|7248.8|7252.3|7249.5|7251.6|7248.8|1
1624949520000|2021-06-29 06:52:00|7252|7249.2|7253|7250.2|7253.5|7250.7|7252|7249.2|23
1624949530000|2021-06-29 06:52:10|7253.1|7250.3|7253.5|7250.7|7253.5|7250.7|7253.1|7250.3|0
1624949540000|2021-06-29 06:52:20|7253.1|7250.3|7253.5|7250.7|7253.5|7250.7|7252.6|7249.8|3
1624949550000|2021-06-29 06:52:30|7253.6|7250.8|7253|7250.2|7253.6|7250.8|7252.6|7249.8|9
1624949570000|2021-06-29 06:52:50|7252.6|7249.8|7252.5|7249.7|7252.6|7249.8|7252.5|7249.7|3
1624949580000|2021-06-29 06:53:00|7251.6|7248.8|7251.1|7248.3|7251.6|7248.8|7250.6|7247.8|29
1624949590000|2021-06-29 06:53:10|7251.5|7248.7|7251|7248.2|7251.5|7248.7|7250.6|7247.8|2
1624949600000|2021-06-29 06:53:20|7251.5|7248.7|7251.5|7248.7|7251.6|7248.8|7251.5|7248.7|4
1624949610000|2021-06-29 06:53:30|7251.6|7248.8|7251.6|7248.8|7252.3|7249.5|7251.5|7248.7|12
1624949620000|2021-06-29 06:53:40|||||||||1
1624949630000|2021-06-29 06:53:50|7251.5|7248.7|7251.5|7248.7|7251.6|7248.8|7250.4|7247.6|49
1624949640000|2021-06-29 06:54:00|7251.6|7248.8|7250.5|7247.7|7251.6|7248.8|7250.5|7247.7|12
1624949650000|2021-06-29 06:54:10|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.5|7247.7|0
1624949660000|2021-06-29 06:54:20|||||||||2
1624949670000|2021-06-29 06:54:30|7249.6|7246.8|7250|7247.2|7250.5|7247.7|7248.6|7245.8|13
1624949680000|2021-06-29 06:54:40|7249.6|7246.8|7249.6|7246.8|7250.5|7247.7|7249.5|7246.7|4
1624949690000|2021-06-29 06:54:50|7249.5|7246.7|7249|7246.2|7249.6|7246.8|7249|7246.2|6
1624949700000|2021-06-29 06:55:00|7249.3|7246.5|7249.6|7246.8|7249.8|7247|7248.6|7245.8|9
1624949710000|2021-06-29 06:55:10|7250.3|7247.5|7247.6|7244.8|7250.5|7247.7|7247.5|7244.7|43
1624949720000|2021-06-29 06:55:20|7247.5|7244.7|7245.1|7242.3|7247.8|7245|7243.6|7240.8|118
1624949730000|2021-06-29 06:55:30|7244.8|7242|7245.6|7242.8|7245.6|7242.8|7244.8|7242|18
1624949740000|2021-06-29 06:55:40|7245.5|7242.7|7245.6|7242.8|7245.6|7242.8|7245.5|7242.7|3
1624949750000|2021-06-29 06:55:50|7245.3|7242.5|7245.6|7242.8|7245.8|7243|7245.3|7242.5|3
1624949760000|2021-06-29 06:56:00|7246.3|7243.5|7246.6|7243.8|7247.6|7244.8|7245.6|7242.8|69
1624949770000|2021-06-29 06:56:10|7247.5|7244.7|7247.6|7244.8|7247.6|7244.8|7246.6|7243.8|12
1624949780000|2021-06-29 06:56:20|7247.3|7244.5|7247|7244.2|7247.6|7244.8|7246.6|7243.8|12
1624949790000|2021-06-29 06:56:30|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|3
1624949800000|2021-06-29 06:56:40|7247.3|7244.5|7247.6|7244.8|7247.6|7244.8|7246.6|7243.8|16
1624949810000|2021-06-29 06:56:50|7247.8|7245|7247.6|7244.8|7247.8|7245|7247.6|7244.8|2
1624949820000|2021-06-29 06:57:00|7247.8|7245|7248.6|7245.8|7248.6|7245.8|7247.6|7244.8|21
1624949830000|2021-06-29 06:57:10|7248.1|7245.3|7246.6|7243.8|7248.1|7245.3|7246.5|7243.7|27
1624949840000|2021-06-29 06:57:20|7245.9|7243.1|7246.6|7243.8|7246.6|7243.8|7245.8|7243|39
1624949850000|2021-06-29 06:57:30|7247.5|7244.7|7246.6|7243.8|7247.5|7244.7|7246.5|7243.7|8
1624949860000|2021-06-29 06:57:40|7247|7244.2|7246.6|7243.8|7247.5|7244.7|7246.6|7243.8|5
1624949870000|2021-06-29 06:57:50|7246.5|7243.7|7245.3|7242.5|7246.6|7243.8|7243.5|7240.7|67
1624949880000|2021-06-29 06:58:00|7244.8|7242|7243.6|7240.8|7244.8|7242|7243.6|7240.8|8
1624949890000|2021-06-29 06:58:10|7243.5|7240.7|7243.6|7240.8|7243.6|7240.8|7243.1|7240.3|12
1624949900000|2021-06-29 06:58:20|7243.5|7240.7|7242.5|7239.7|7243.5|7240.7|7241.6|7238.8|75
1624949910000|2021-06-29 06:58:30|7242.6|7239.8|7243.6|7240.8|7243.6|7240.8|7242.6|7239.8|29
1624949920000|2021-06-29 06:58:40|7243.3|7240.5|7242.6|7239.8|7243.6|7240.8|7242.6|7239.8|7
1624949930000|2021-06-29 06:58:50|7242.8|7240|7241.6|7238.8|7243.5|7240.7|7241.6|7238.8|23
1624949940000|2021-06-29 06:59:00|7241.8|7239|7242.6|7239.8|7242.6|7239.8|7241.8|7239|18
1624949950000|2021-06-29 06:59:10|7242.3|7239.5|7242.6|7239.8|7242.6|7239.8|7241.8|7239|18
1624949960000|2021-06-29 06:59:20|7242.3|7239.5|7240.6|7237.8|7242.3|7239.5|7239.8|7237|54
1624949970000|2021-06-29 06:59:30|7240.5|7237.7|7242.6|7239.8|7242.8|7240|7239.8|7237|54
1624949980000|2021-06-29 06:59:40|7243.1|7240.3|7242.6|7239.8|7243.6|7240.8|7242.3|7239.5|41
1624949990000|2021-06-29 06:59:50|7241.9|7239.1|7242.6|7239.8|7242.6|7239.8|7241.6|7238.8|128
1624950000000|2021-06-29 07:00:00|7241.8|7239|7241.6|7238.8|7242.1|7239.3|7241.5|7238.7|23
1624950010000|2021-06-29 07:00:10|7241.8|7239|7243.6|7240.8|7243.6|7240.8|7241.6|7238.8|43
1624950020000|2021-06-29 07:00:20|7243.5|7240.7|7242.6|7239.8|7243.6|7240.8|7242.5|7239.7|22
1624950030000|2021-06-29 07:00:30|7243.3|7240.5|7243.6|7240.8|7244.8|7242|7243.3|7240.5|58
1624950040000|2021-06-29 07:00:40|7242.9|7240.1|7241.6|7238.8|7242.9|7240.1|7241.6|7238.8|11
1624950050000|2021-06-29 07:00:50|7240.8|7238|7239.8|7237|7241.5|7238.7|7239.6|7236.8|19
1624950060000|2021-06-29 07:01:00|7239.6|7236.8|7240.6|7237.8|7240.6|7237.8|7239.5|7236.7|44
1624950070000|2021-06-29 07:01:10|7240.8|7238|7240.6|7237.8|7240.8|7238|7240.6|7237.8|9
1624950080000|2021-06-29 07:01:20|7240.8|7238|7239.6|7236.8|7241.6|7238.8|7239.5|7236.7|92
1624950090000|2021-06-29 07:01:30|7239.8|7237|7239.6|7236.8|7239.8|7237|7239.5|7236.7|3
1624950100000|2021-06-29 07:01:40|7239.8|7237|7241.5|7238.7|7241.5|7238.7|7239.6|7236.8|22
1624950110000|2021-06-29 07:01:50|7241.6|7238.8|7242.6|7239.8|7242.8|7240|7241.6|7238.8|14
1624950120000|2021-06-29 07:02:00|7240.9|7238.1|7242|7239.2|7242.6|7239.8|7240.9|7238.1|23
1624950130000|2021-06-29 07:02:10|7242.3|7239.5|7243.6|7240.8|7243.6|7240.8|7242.3|7239.5|19
1624950140000|2021-06-29 07:02:20|7244.1|7241.3|7244.5|7241.7|7244.5|7241.7|7243.6|7240.8|12
1624950150000|2021-06-29 07:02:30|7244.1|7241.3|7245.6|7242.8|7245.8|7243|7244|7241.2|18
1624950160000|2021-06-29 07:02:40|7246.8|7244|7251.6|7248.8|7252.6|7249.8|7246.6|7243.8|137
1624950170000|2021-06-29 07:02:50|7251.5|7248.7|7251|7248.2|7252.6|7249.8|7250.6|7247.8|88
1624950180000|2021-06-29 07:03:00|7251.1|7248.3|7253.6|7250.8|7254.6|7251.8|7251.1|7248.3|44
1624950190000|2021-06-29 07:03:10|7254|7251.2|7253.5|7250.7|7254.5|7251.7|7252.6|7249.8|25
1624950200000|2021-06-29 07:03:20|7252.8|7250|7253.6|7250.8|7253.6|7250.8|7252.6|7249.8|20
1624950210000|2021-06-29 07:03:30|7254|7251.2|7255.6|7252.8|7255.6|7252.8|7253.6|7250.8|25
1624950220000|2021-06-29 07:03:40|7255.5|7252.7|7254.6|7251.8|7255.6|7252.8|7254.6|7251.8|7
1624950230000|2021-06-29 07:03:50|7254.8|7252|7254.6|7251.8|7255|7252.2|7254.6|7251.8|4
1624950240000|2021-06-29 07:04:00|7255|7252.2|7254.6|7251.8|7255.5|7252.7|7254.6|7251.8|9
1624950250000|2021-06-29 07:04:10|7255.6|7252.8|7258.6|7255.8|7258.6|7255.8|7255.6|7252.8|74
1624950260000|2021-06-29 07:04:20|7259.5|7256.7|7259.3|7256.5|7261.3|7258.5|7259.3|7256.5|125
1624950270000|2021-06-29 07:04:30|7259.5|7256.7|7260.3|7257.5|7260.3|7257.5|7259.3|7256.5|30
1624950280000|2021-06-29 07:04:40|7260.5|7257.7|7260.3|7257.5|7261.3|7258.5|7260.3|7257.5|17
1624950290000|2021-06-29 07:04:50|7260.7|7257.9|7261.3|7258.5|7261.3|7258.5|7260.7|7257.9|18
1624950300000|2021-06-29 07:05:00|7261.2|7258.4|7261.3|7258.5|7261.3|7258.5|7261.2|7258.4|16
1624950310000|2021-06-29 07:05:10|||||||||10
1624950320000|2021-06-29 07:05:20|7261.8|7259|7265.3|7262.5|7265.3|7262.5|7261.7|7258.9|67
1624950330000|2021-06-29 07:05:30|7265.7|7262.9|7266.3|7263.5|7267.3|7264.5|7265.7|7262.9|90
1624950340000|2021-06-29 07:05:40|7266.7|7263.9|7264.3|7261.5|7267.3|7264.5|7264.3|7261.5|43
1624950350000|2021-06-29 07:05:50|7264.7|7261.9|7266.2|7263.4|7266.2|7263.4|7264.3|7261.5|43
1624950360000|2021-06-29 07:06:00|7266.3|7263.5|7266.3|7263.5|7267.2|7264.4|7265.5|7262.7|81
1624950370000|2021-06-29 07:06:10|7266.8|7264|7266.3|7263.5|7267.3|7264.5|7266.2|7263.4|23
1624950380000|2021-06-29 07:06:20|||||||||5
1624950390000|2021-06-29 07:06:30|7265.6|7262.8|7265.3|7262.5|7265.6|7262.8|7265.3|7262.5|18
1624950400000|2021-06-29 07:06:40|7266|7263.2|7266.3|7263.5|7266.3|7263.5|7265.3|7262.5|15
1624950410000|2021-06-29 07:06:50|7266|7263.2|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|18
1624950420000|2021-06-29 07:07:00|7265.7|7262.9|7265.3|7262.5|7266.2|7263.4|7265.3|7262.5|17
1624950430000|2021-06-29 07:07:10|7265.5|7262.7|7265.3|7262.5|7266.2|7263.4|7264.8|7262|66
1624950440000|2021-06-29 07:07:20|7264.6|7261.8|7265|7262.2|7265.3|7262.5|7264.5|7261.7|10
1624950450000|2021-06-29 07:07:30|7265.3|7262.5|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|17
1624950460000|2021-06-29 07:07:40|7265.2|7262.4|7264.5|7261.7|7265.2|7262.4|7264.5|7261.7|4
1624950470000|2021-06-29 07:07:50|7265.2|7262.4|7265.3|7262.5|7265.3|7262.5|7264.8|7262|3
1624950480000|2021-06-29 07:08:00|7264.6|7261.8|7263.3|7260.5|7265.2|7262.4|7263.3|7260.5|29
1624950490000|2021-06-29 07:08:10|||||||||3
1624950500000|2021-06-29 07:08:20|7263.5|7260.7|7264.3|7261.5|7264.3|7261.5|7263.3|7260.5|8
1624950510000|2021-06-29 07:08:30|7264.2|7261.4|7264.7|7261.9|7265.2|7262.4|7263.3|7260.5|19
1624950520000|2021-06-29 07:08:40|7264.3|7261.5|7264.7|7261.9|7265.2|7262.4|7264.3|7261.5|17
1624950530000|2021-06-29 07:08:50|7264.3|7261.5|7265.2|7262.4|7265.2|7262.4|7264.3|7261.5|6
1624950540000|2021-06-29 07:09:00|7264.8|7262|7260.3|7257.5|7264.8|7262|7260.2|7257.4|117
1624950550000|2021-06-29 07:09:10|7260.5|7257.7|7260.3|7257.5|7261.3|7258.5|7260.2|7257.4|32
1624950560000|2021-06-29 07:09:20|7260.2|7257.4|7259.8|7257|7260.3|7257.5|7259.3|7256.5|6
1624950570000|2021-06-29 07:09:30|7260.3|7257.5|7260.3|7257.5|7260.7|7257.9|7260.2|7257.4|14
1624950580000|2021-06-29 07:09:40|7260.7|7257.9|7260.3|7257.5|7261.3|7258.5|7260.3|7257.5|3
1624950590000|2021-06-29 07:09:50|7260.5|7257.7|7261.3|7258.5|7261.3|7258.5|7260.3|7257.5|12
1624950600000|2021-06-29 07:10:00|7261.5|7258.7|7261.3|7258.5|7261.5|7258.7|7261.2|7258.4|5
1624950610000|2021-06-29 07:10:10|7261.2|7258.4|7260.3|7257.5|7261.3|7258.5|7259.8|7257|64
1624950620000|2021-06-29 07:10:20|7260.5|7257.7|7260|7257.2|7261.3|7258.5|7259.5|7256.7|47
1624950630000|2021-06-29 07:10:30|7260.3|7257.5|7261.3|7258.5|7261.3|7258.5|7260.3|7257.5|14
1624950640000|2021-06-29 07:10:40|7261.5|7258.7|7262.3|7259.5|7262.3|7259.5|7261.5|7258.7|12
1624950650000|2021-06-29 07:10:50|7262.2|7259.4|7261.8|7259|7262.3|7259.5|7261.3|7258.5|14
1624950660000|2021-06-29 07:11:00|7261.5|7258.7|7261.6|7258.8|7262.3|7259.5|7261.5|7258.7|12
1624950670000|2021-06-29 07:11:10|7261.5|7258.7|7260.5|7257.7|7262|7259.2|7260.5|7257.7|10
1624950680000|2021-06-29 07:11:20|7260.8|7258|7260.5|7257.7|7260.8|7258|7260.5|7257.7|9
1624950690000|2021-06-29 07:11:30|7260.8|7258|7260.3|7257.5|7261.3|7258.5|7259.5|7256.7|24
1624950700000|2021-06-29 07:11:40|7260.5|7257.7|7260.5|7257.7|7261.3|7258.5|7260.5|7257.7|10
1624950710000|2021-06-29 07:11:50|7260.3|7257.5|7260.5|7257.7|7261.3|7258.5|7260.3|7257.5|19
1624950720000|2021-06-29 07:12:00|7260.8|7258|7261.3|7258.5|7262.3|7259.5|7260.5|7257.7|24
1624950730000|2021-06-29 07:12:10|7260.5|7257.7|7264.3|7261.5|7264.3|7261.5|7260.5|7257.7|57
1624950740000|2021-06-29 07:12:20|7264|7261.2|7264.3|7261.5|7265.2|7262.4|7263.8|7261|28
1624950750000|2021-06-29 07:12:30|7264.2|7261.4|7266.3|7263.5|7266.3|7263.5|7263.5|7260.7|12
1624950760000|2021-06-29 07:12:40|7266.2|7263.4|7266.3|7263.5|7267.3|7264.5|7265.7|7262.9|29
1624950770000|2021-06-29 07:12:50|7266.2|7263.4|7267.3|7264.5|7267.3|7264.5|7265.3|7262.5|15
1624950780000|2021-06-29 07:13:00|7267.2|7264.4|7271.2|7268.4|7272.3|7269.5|7267.2|7264.4|202
1624950790000|2021-06-29 07:13:10|7271.3|7268.5|7272.3|7269.5|7272.5|7269.7|7271.2|7268.4|59
1624950800000|2021-06-29 07:13:20|7272.2|7269.4|7272.3|7269.5|7272.3|7269.5|7271.3|7268.5|27
1624950810000|2021-06-29 07:13:30|7271.3|7268.5|7271.3|7268.5|7271.5|7268.7|7271.3|7268.5|9
1624950820000|2021-06-29 07:13:40|||||||||5
1624950830000|2021-06-29 07:13:50|7271.2|7268.4|7271.2|7268.4|7271.3|7268.5|7270.2|7267.4|61
1624950840000|2021-06-29 07:14:00|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7270.3|7267.5|10
1624950850000|2021-06-29 07:14:10|7270.6|7267.8|7270.3|7267.5|7271.3|7268.5|7269.8|7267|29
1624950860000|2021-06-29 07:14:20|7269.5|7266.7|7270.3|7267.5|7270.3|7267.5|7269.3|7266.5|9
1624950870000|2021-06-29 07:14:30|7269.3|7266.5|7270.3|7267.5|7270.3|7267.5|7269.3|7266.5|6
1624950880000|2021-06-29 07:14:40|7269.5|7266.7|7269.8|7267|7270.3|7267.5|7269.5|7266.7|8
1624950890000|2021-06-29 07:14:50|7269.9|7267.1|7269.3|7266.5|7269.9|7267.1|7268.4|7265.6|14
1624950900000|2021-06-29 07:15:00|7268.8|7266|7268.3|7265.5|7269.2|7266.4|7268.3|7265.5|7
1624950910000|2021-06-29 07:15:10|7269.2|7266.4|7269.3|7266.5|7269.3|7266.5|7268.3|7265.5|18
1624950920000|2021-06-29 07:15:20|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|7269.4|7266.6|16
1624950930000|2021-06-29 07:15:30|7269.6|7266.8|7270.3|7267.5|7270.3|7267.5|7269.4|7266.6|17
1624950940000|2021-06-29 07:15:40|||||||||11
1624950950000|2021-06-29 07:15:50|7270.2|7267.4|7270.3|7267.5|7270.3|7267.5|7270.2|7267.4|3
1624950960000|2021-06-29 07:16:00|7271|7268.2|7272.3|7269.5|7272.3|7269.5|7270.3|7267.5|28
1624950970000|2021-06-29 07:16:10|7272.6|7269.8|7273.3|7270.5|7274.3|7271.5|7272.3|7269.5|66
1624950980000|2021-06-29 07:16:20|7272.3|7269.5|7272.3|7269.5|7273.3|7270.5|7272.3|7269.5|30
1624950990000|2021-06-29 07:16:30|7273|7270.2|7273.3|7270.5|7273.3|7270.5|7273|7270.2|21
1624951000000|2021-06-29 07:16:40|7273.1|7270.3|7272.3|7269.5|7273.1|7270.3|7272.1|7269.3|13
1624951010000|2021-06-29 07:16:50|7272.4|7269.6|7272.3|7269.5|7272.4|7269.6|7272.3|7269.5|19
1624951020000|2021-06-29 07:17:00|7273.1|7270.3|7273.6|7270.8|7274.1|7271.3|7273.1|7270.3|32
1624951030000|2021-06-29 07:17:10|7273.3|7270.5|7273.6|7270.8|7274.1|7271.3|7273.3|7270.5|20
1624951040000|2021-06-29 07:17:20|7273.8|7271|7276.1|7273.3|7277.1|7274.3|7273.8|7271|93
1624951050000|2021-06-29 07:17:30|7275.3|7272.5|7275.3|7272.5|7277.1|7274.3|7275.3|7272.5|40
1624951060000|2021-06-29 07:17:40|7276.1|7273.3|7276.3|7273.5|7276.3|7273.5|7275.1|7272.3|20
1624951070000|2021-06-29 07:17:50|7276.4|7273.6|7276.3|7273.5|7277|7274.2|7275.6|7272.8|23
1624951080000|2021-06-29 07:18:00|7276.1|7273.3|7276.1|7273.3|7276.3|7273.5|7275.3|7272.5|33
1624951090000|2021-06-29 07:18:10|7275.8|7273|7274.3|7271.5|7275.8|7273|7272.8|7270|55
1624951100000|2021-06-29 07:18:20|7274.6|7271.8|7275.3|7272.5|7275.3|7272.5|7274.3|7271.5|11
1624951110000|2021-06-29 07:18:30|7275.1|7272.3|7274.3|7271.5|7275.3|7272.5|7274.3|7271.5|14
1624951120000|2021-06-29 07:18:40|7274.6|7271.8|7275.3|7272.5|7275.3|7272.5|7274.3|7271.5|13
1624951130000|2021-06-29 07:18:50|7275.1|7272.3|7274.3|7271.5|7275.3|7272.5|7274.3|7271.5|18
1624951140000|2021-06-29 07:19:00|7274.8|7272|7274.3|7271.5|7275.1|7272.3|7274.3|7271.5|19
1624951150000|2021-06-29 07:19:10|7275|7272.2|7275.1|7272.3|7275.3|7272.5|7275|7272.2|25
1624951160000|2021-06-29 07:19:20|7275.3|7272.5|7275.1|7272.3|7275.3|7272.5|7275.1|7272.3|17
1624951170000|2021-06-29 07:19:30|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.1|7272.3|1
1624951180000|2021-06-29 07:19:40|7275.1|7272.3|7275.3|7272.5|7276.3|7273.5|7275.1|7272.3|12
1624951190000|2021-06-29 07:19:50|7275.1|7272.3|7275.3|7272.5|7275.3|7272.5|7275.1|7272.3|3
1624951200000|2021-06-29 07:20:00|7275.6|7272.8|7275.3|7272.5|7275.6|7272.8|7275.3|7272.5|7
1624951210000|2021-06-29 07:20:10|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|15
1624951220000|2021-06-29 07:20:20|7274.6|7271.8|7275.1|7272.3|7275.3|7272.5|7274.4|7271.6|28
1624951230000|2021-06-29 07:20:30|7275.3|7272.5|7276.3|7273.5|7276.3|7273.5|7275.3|7272.5|22
1624951240000|2021-06-29 07:20:40|7275.6|7272.8|7275.3|7272.5|7275.6|7272.8|7275.3|7272.5|52
1624951250000|2021-06-29 07:20:50|7274.3|7271.5|7275.3|7272.5|7275.3|7272.5|7274.3|7271.5|25
1624951260000|2021-06-29 07:21:00|7275.4|7272.6|7275.3|7272.5|7275.4|7272.6|7275.3|7272.5|11
1624951270000|2021-06-29 07:21:10|||||||||10
1624951280000|2021-06-29 07:21:20|7275.1|7272.3|7274.8|7272|7275.1|7272.3|7274.4|7271.6|12
1624951290000|2021-06-29 07:21:30|7274.4|7271.6|7274.3|7271.5|7275.3|7272.5|7274.3|7271.5|11
1624951300000|2021-06-29 07:21:40|7273.8|7271|7274.3|7271.5|7274.3|7271.5|7273.3|7270.5|6
1624951310000|2021-06-29 07:21:50|7274.1|7271.3|7274.3|7271.5|7274.3|7271.5|7273.4|7270.6|7
1624951320000|2021-06-29 07:22:00|7275.1|7272.3|7275.3|7272.5|7275.3|7272.5|7275.1|7272.3|10
1624951330000|2021-06-29 07:22:10|7275.1|7272.3|7276.3|7273.5|7276.6|7273.8|7274.9|7272.1|41
1624951340000|2021-06-29 07:22:20|7276.1|7273.3|7275.3|7272.5|7276.3|7273.5|7275.3|7272.5|6
1624951350000|2021-06-29 07:22:30|7275.8|7273|7276.3|7273.5|7276.3|7273.5|7275.8|7273|14
1624951360000|2021-06-29 07:22:40|7276.1|7273.3|7276.3|7273.5|7277.1|7274.3|7276.1|7273.3|11
1624951370000|2021-06-29 07:22:50|7276.6|7273.8|7276.3|7273.5|7276.6|7273.8|7276.3|7273.5|11
1624951380000|2021-06-29 07:23:00|||||||||2
1624951390000|2021-06-29 07:23:10|7277.1|7274.3|7276.3|7273.5|7277.1|7274.3|7276.3|7273.5|7
1624951400000|2021-06-29 07:23:20|7276.1|7273.3|7276.3|7273.5|7276.3|7273.5|7275.4|7272.6|5
1624951410000|2021-06-29 07:23:30|7276.1|7273.3|7275.3|7272.5|7276.3|7273.5|7275.3|7272.5|9
1624951420000|2021-06-29 07:23:40|7276.1|7273.3|7276.3|7273.5|7276.3|7273.5|7276.1|7273.3|14
1624951430000|2021-06-29 07:23:50|7276.4|7273.6|7276.3|7273.5|7277.4|7274.6|7276.3|7273.5|99
1624951440000|2021-06-29 07:24:00|7276.4|7273.6|7277.1|7274.3|7278.1|7275.3|7276.3|7273.5|21
1624951450000|2021-06-29 07:24:10|7276.6|7273.8|7276.1|7273.3|7276.6|7273.8|7276.1|7273.3|16
1624951460000|2021-06-29 07:24:20|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|7275.3|7272.5|20
1624951470000|2021-06-29 07:24:30|7276.1|7273.3|7277.1|7274.3|7277.1|7274.3|7276.1|7273.3|14
1624951480000|2021-06-29 07:24:40|7276.8|7274|7274.1|7271.3|7276.8|7274|7274.1|7271.3|42
1624951490000|2021-06-29 07:24:50|7274.3|7271.5|7274.1|7271.3|7275.1|7272.3|7273.1|7270.3|19
1624951500000|2021-06-29 07:25:00|7273.4|7270.6|7273.3|7270.5|7274.1|7271.3|7273.1|7270.3|29
1624951510000|2021-06-29 07:25:10|7273.1|7270.3|7273.3|7270.5|7273.3|7270.5|7273.1|7270.3|18
1624951520000|2021-06-29 07:25:20|7273.1|7270.3|7273.3|7270.5|7273.3|7270.5|7273.1|7270.3|3
1624951530000|2021-06-29 07:25:30|7273.4|7270.6|7274.1|7271.3|7274.1|7271.3|7273.3|7270.5|13
1624951540000|2021-06-29 07:25:40|7274.3|7271.5|7273.3|7270.5|7274.3|7271.5|7272.3|7269.5|20
1624951550000|2021-06-29 07:25:50|7273.4|7270.6|7273.3|7270.5|7274.1|7271.3|7273.1|7270.3|7
1624951560000|2021-06-29 07:26:00|7273.1|7270.3|7274.1|7271.3|7274.1|7271.3|7273.1|7270.3|4
1624951570000|2021-06-29 07:26:10|7273.6|7270.8|7273.1|7270.3|7274.1|7271.3|7273.1|7270.3|7
1624951580000|2021-06-29 07:26:20|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273.1|7270.3|0
1624951590000|2021-06-29 07:26:30|7273.1|7270.3|7273.3|7270.5|7273.3|7270.5|7273.1|7270.3|6
1624951600000|2021-06-29 07:26:40|7273.1|7270.3|7273.6|7270.8|7273.8|7271|7273.1|7270.3|13
1624951610000|2021-06-29 07:26:50|7274.1|7271.3|7274.1|7271.3|7274.1|7271.3|7273.1|7270.3|15
1624951620000|2021-06-29 07:27:00|7273.8|7271|7272.3|7269.5|7273.8|7271|7272.3|7269.5|10
1624951630000|2021-06-29 07:27:10|7272.1|7269.3|7271.3|7268.5|7272.1|7269.3|7271.3|7268.5|13
1624951640000|2021-06-29 07:27:20|7272.1|7269.3|7271.3|7268.5|7272.1|7269.3|7271.3|7268.5|18
1624951650000|2021-06-29 07:27:30|7271.1|7268.3|7271.3|7268.5|7271.8|7269|7271.1|7268.3|10
1624951660000|2021-06-29 07:27:40|7271.1|7268.3|7269.3|7266.5|7271.3|7268.5|7268.4|7265.6|124
1624951670000|2021-06-29 07:27:50|7269.1|7266.3|7269.3|7266.5|7269.3|7266.5|7268.4|7265.6|31
1624951680000|2021-06-29 07:28:00|7270.1|7267.3|7268.4|7265.6|7270.1|7267.3|7268.3|7265.5|43
1624951690000|2021-06-29 07:28:10|7269.3|7266.5|7268.3|7265.5|7269.3|7266.5|7268.3|7265.5|31
1624951700000|2021-06-29 07:28:20|7268.1|7265.3|7269.3|7266.5|7269.3|7266.5|7268.1|7265.3|26
1624951710000|2021-06-29 07:28:30|||||||||3
1624951720000|2021-06-29 07:28:40|7269.1|7266.3|7267.4|7264.6|7269.3|7266.5|7267.3|7264.5|14
1624951730000|2021-06-29 07:28:50|7267.3|7264.5|7268.1|7265.3|7268.3|7265.5|7267.3|7264.5|15
1624951740000|2021-06-29 07:29:00|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.1|7265.3|7
1624951750000|2021-06-29 07:29:10|7268.1|7265.3|7267.6|7264.8|7268.3|7265.5|7267.1|7264.3|22
1624951760000|2021-06-29 07:29:20|7267.3|7264.5|7268.3|7265.5|7268.3|7265.5|7267.3|7264.5|30
1624951770000|2021-06-29 07:29:30|7268.8|7266|7268.3|7265.5|7269.3|7266.5|7268.3|7265.5|22
1624951780000|2021-06-29 07:29:40|7268.4|7265.6|7268.3|7265.5|7268.4|7265.6|7267.3|7264.5|19
1624951790000|2021-06-29 07:29:50|7267.4|7264.6|7266.3|7263.5|7268.3|7265.5|7266.3|7263.5|13
1624951800000|2021-06-29 07:30:00|7266.4|7263.6|7266.3|7263.5|7267.3|7264.5|7266.1|7263.3|40
1624951810000|2021-06-29 07:30:10|7266.8|7264|7267.3|7264.5|7267.3|7264.5|7266.8|7264|4
1624951820000|2021-06-29 07:30:20|||||||||1
1624951830000|2021-06-29 07:30:30|7267.1|7264.3|7262.3|7259.5|7267.1|7264.3|7262.3|7259.5|146
1624951840000|2021-06-29 07:30:40|7262.1|7259.3|7263.3|7260.5|7263.3|7260.5|7262.1|7259.3|23
1624951850000|2021-06-29 07:30:50|7263.4|7260.6|7266.1|7263.3|7266.1|7263.3|7263.3|7260.5|48
1624951860000|2021-06-29 07:31:00|7266.3|7263.5|7265.6|7262.8|7266.3|7263.5|7265.6|7262.8|9
1624951870000|2021-06-29 07:31:10|7266|7263.2|7266.1|7263.3|7266.1|7263.3|7265.1|7262.3|2
1624951880000|2021-06-29 07:31:20|7266|7263.2|7264.1|7261.3|7266|7263.2|7264.1|7261.3|7
1624951890000|2021-06-29 07:31:30|7264.3|7261.5|7264.1|7261.3|7264.3|7261.5|7264.1|7261.3|12
1624951900000|2021-06-29 07:31:40|7263.3|7260.5|7262.6|7259.8|7264|7261.2|7262.1|7259.3|18
1624951910000|2021-06-29 07:31:50|7262.8|7260|7263.1|7260.3|7263.3|7260.5|7262.3|7259.5|10
1624951920000|2021-06-29 07:32:00|7263.3|7260.5|7263.1|7260.3|7263.3|7260.5|7262.1|7259.3|29
1624951930000|2021-06-29 07:32:10|7264.1|7261.3|7264.3|7261.5|7264.3|7261.5|7264.1|7261.3|8
1624951940000|2021-06-29 07:32:20|7264.1|7261.3|7263.3|7260.5|7264.1|7261.3|7262.6|7259.8|14
1624951950000|2021-06-29 07:32:30|7263.1|7260.3|7263.1|7260.3|7263.3|7260.5|7262.3|7259.5|11
1624951970000|2021-06-29 07:32:50|7263.4|7260.6|7263.6|7260.8|7264.1|7261.3|7263.3|7260.5|8
1624951980000|2021-06-29 07:33:00|7264|7261.2|7263.6|7260.8|7264.1|7261.3|7263.6|7260.8|1
1624951990000|2021-06-29 07:33:10|7263.3|7260.5|7262.1|7259.3|7263.3|7260.5|7261.3|7258.5|22
1624952000000|2021-06-29 07:33:20|7262.3|7259.5|7261.6|7258.8|7262.3|7259.5|7261.3|7258.5|13
1624952010000|2021-06-29 07:33:30|7262|7259.2|7261.1|7258.3|7262.1|7259.3|7261.1|7258.3|11
1624952020000|2021-06-29 07:33:40|7260.3|7257.5|7260.6|7257.8|7261.1|7258.3|7260.1|7257.3|38
1624952030000|2021-06-29 07:33:50|7261.1|7258.3|7260.1|7257.3|7261.1|7258.3|7259.3|7256.5|21
1624952040000|2021-06-29 07:34:00|7259.8|7257|7259.3|7256.5|7259.8|7257|7259.1|7256.3|35
1624952050000|2021-06-29 07:34:10|7259.4|7256.6|7262.3|7259.5|7262.3|7259.5|7259.4|7256.6|83
1624952060000|2021-06-29 07:34:20|||||||||3
1624952070000|2021-06-29 07:34:30|7263.1|7260.3|7263.1|7260.3|7263.3|7260.5|7262.3|7259.5|17
1624952080000|2021-06-29 07:34:40|7263.3|7260.5|7263.6|7260.8|7264.1|7261.3|7263.3|7260.5|21
1624952090000|2021-06-29 07:34:50|7263.8|7261|7263.3|7260.5|7264.1|7261.3|7263.3|7260.5|1
1624952100000|2021-06-29 07:35:00|7264.1|7261.3|7266.1|7263.3|7268.1|7265.3|7264.1|7261.3|98
1624952110000|2021-06-29 07:35:10|7266.5|7263.7|7267|7264.2|7267.1|7264.3|7266.1|7263.3|7
1624952120000|2021-06-29 07:35:20|7267.1|7264.3|7266.6|7263.8|7267.1|7264.3|7266.1|7263.3|6
1624952130000|2021-06-29 07:35:30|7266.3|7263.5|7266.1|7263.3|7267|7264.2|7266|7263.2|11
1624952140000|2021-06-29 07:35:40|7266|7263.2|7265|7262.2|7266|7263.2|7265|7262.2|26
1624952150000|2021-06-29 07:35:50|7264.6|7261.8|7264|7261.2|7264.6|7261.8|7264|7261.2|5
1624952160000|2021-06-29 07:36:00|7264.1|7261.3|7263|7260.2|7264.1|7261.3|7262|7259.2|10
1624952170000|2021-06-29 07:36:10|7262.3|7259.5|7261.1|7258.3|7263|7260.2|7259.6|7256.8|36
1624952180000|2021-06-29 07:36:20|7261|7258.2|7259.3|7256.5|7261|7258.2|7259.1|7256.3|16
1624952190000|2021-06-29 07:36:30|7259.1|7256.3|7258.6|7255.8|7259.1|7256.3|7258.3|7255.5|14
1624952200000|2021-06-29 07:36:40|7259.1|7256.3|7260.1|7257.3|7260.1|7257.3|7259.1|7256.3|18
1624952210000|2021-06-29 07:36:50|7261.1|7258.3|7260.1|7257.3|7261.1|7258.3|7260.1|7257.3|12
1624952220000|2021-06-29 07:37:00|7260.3|7257.5|7261.1|7258.3|7261.1|7258.3|7260.1|7257.3|12
1624952230000|2021-06-29 07:37:10|7261|7258.2|7262.1|7259.3|7262.1|7259.3|7260.3|7257.5|20
1624952240000|2021-06-29 07:37:20|7261.1|7258.3|7262.1|7259.3|7262.1|7259.3|7261.1|7258.3|6
1624952250000|2021-06-29 07:37:30|7261.3|7258.5|7261.3|7258.5|7261.6|7258.8|7261.3|7258.5|4
1624952260000|2021-06-29 07:37:40|7261.6|7258.8|7262.1|7259.3|7262.1|7259.3|7261.3|7258.5|1
1624952270000|2021-06-29 07:37:50|7263|7260.2|7262.6|7259.8|7263|7260.2|7262.1|7259.3|18
1624952280000|2021-06-29 07:38:00|7263.1|7260.3|7264.1|7261.3|7265.1|7262.3|7263.1|7260.3|38
1624952290000|2021-06-29 07:38:10|7264.3|7261.5|7266|7263.2|7266|7263.2|7264.3|7261.5|11
1624952300000|2021-06-29 07:38:20|7266.1|7263.3|7266|7263.2|7266.1|7263.3|7266|7263.2|8
1624952310000|2021-06-29 07:38:30|7265.6|7262.8|7265|7262.2|7266|7263.2|7265|7262.2|0
1624952320000|2021-06-29 07:38:40|7265.7|7262.9|7266|7263.2|7266|7263.2|7265.7|7262.9|6
1624952330000|2021-06-29 07:38:50|7265.6|7262.8|7265.1|7262.3|7266|7263.2|7265.1|7262.3|6
1624952340000|2021-06-29 07:39:00|7265.5|7262.7|7267.6|7264.8|7268|7265.2|7265.1|7262.3|30
1624952350000|2021-06-29 07:39:10|7267|7264.2|7267.1|7264.3|7267.1|7264.3|7267|7264.2|10
1624952360000|2021-06-29 07:39:20|7267|7264.2|7267.1|7264.3|7267.1|7264.3|7267|7264.2|2
1624952370000|2021-06-29 07:39:30|7267.3|7264.5|7269.5|7266.7|7270|7267.2|7267.3|7264.5|50
1624952380000|2021-06-29 07:39:40|7269.8|7267|7270|7267.2|7270.1|7267.3|7269.5|7266.7|21
1624952390000|2021-06-29 07:39:50|7270.1|7267.3|7269.8|7267|7270.1|7267.3|7269|7266.2|11
1624952400000|2021-06-29 07:40:00|7269.1|7266.3|7269.5|7266.7|7269.8|7267|7268.8|7266|18
1624952410000|2021-06-29 07:40:10|7269.1|7266.3|7270|7267.2|7271|7268.2|7268|7265.2|43
1624952420000|2021-06-29 07:40:20|7270.1|7267.3|7270.1|7267.3|7270.8|7268|7270.1|7267.3|10
1624952430000|2021-06-29 07:40:30|7270|7267.2|7270.1|7267.3|7270.8|7268|7270|7267.2|8
1624952440000|2021-06-29 07:40:40|7270.5|7267.7|7271|7268.2|7271|7268.2|7270|7267.2|22
1624952450000|2021-06-29 07:40:50|7270.6|7267.8|7270|7267.2|7270.6|7267.8|7270|7267.2|7
1624952460000|2021-06-29 07:41:00|7270.1|7267.3|7271.8|7269|7272|7269.2|7270.1|7267.3|111
1624952470000|2021-06-29 07:41:10|7271.1|7268.3|7272|7269.2|7272|7269.2|7271|7268.2|10
1624952480000|2021-06-29 07:41:20|7271.8|7269|7270.8|7268|7272|7269.2|7270.8|7268|17
1624952490000|2021-06-29 07:41:30|7271|7268.2|7271.8|7269|7271.8|7269|7270.8|7268|20
1624952500000|2021-06-29 07:41:40|7271.1|7268.3|7271.8|7269|7272|7269.2|7271|7268.2|18
1624952510000|2021-06-29 07:41:50|7272|7269.2|7272|7269.2|7272.3|7269.5|7271.8|7269|3
1624952520000|2021-06-29 07:42:00|7271.8|7269|7271.8|7269|7272.8|7270|7271|7268.2|32
1624952530000|2021-06-29 07:42:10|7271.5|7268.7|7270.8|7268|7271.8|7269|7270|7267.2|37
1624952540000|2021-06-29 07:42:20|7270.5|7267.7|7271.3|7268.5|7271.3|7268.5|7270.1|7267.3|35
1624952550000|2021-06-29 07:42:30|7271.8|7269|7271|7268.2|7271.8|7269|7271|7268.2|7
1624952560000|2021-06-29 07:42:40|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|3
1624952570000|2021-06-29 07:42:50|7271.3|7268.5|7271|7268.2|7271.3|7268.5|7270.8|7268|3
1624952580000|2021-06-29 07:43:00|7270.8|7268|7270.8|7268|7271|7268.2|7270|7267.2|16
1624952600000|2021-06-29 07:43:20|7271.8|7269|7270.8|7268|7271.8|7269|7270|7267.2|17
1624952610000|2021-06-29 07:43:30|7270.7|7267.9|7270|7267.2|7270.8|7268|7269.8|7267|5
1624952620000|2021-06-29 07:43:40|7269.8|7267|7271|7268.2|7271|7268.2|7269.8|7267|8
1624952630000|2021-06-29 07:43:50|7270.9|7268.1|7271.9|7269.1|7271.9|7269.1|7270.9|7268.1|10
1624952640000|2021-06-29 07:44:00|7271.8|7269|7271.9|7269.1|7271.9|7269.1|7271.8|7269|4
1624952660000|2021-06-29 07:44:20|7271.6|7268.8|7271.9|7269.1|7271.9|7269.1|7271.6|7268.8|16
1624952670000|2021-06-29 07:44:30|7274.8|7272|7276.8|7274|7277.8|7275|7274.8|7272|150
1624952680000|2021-06-29 07:44:40|7277.1|7274.3|7277.9|7275.1|7277.9|7275.1|7276.9|7274.1|46
1624952690000|2021-06-29 07:44:50|7278.4|7275.6|7276.9|7274.1|7278.4|7275.6|7276.9|7274.1|39
1624952700000|2021-06-29 07:45:00|7276.8|7274|7277.8|7275|7277.9|7275.1|7276.8|7274|15
1624952710000|2021-06-29 07:45:10|7277.6|7274.8|7280.8|7278|7280.8|7278|7276.8|7274|100
1624952720000|2021-06-29 07:45:20|7280.4|7277.6|7279.9|7277.1|7280.8|7278|7279.8|7277|54
1624952730000|2021-06-29 07:45:30|7280.3|7277.5|7280.9|7278.1|7282.8|7280|7280.3|7277.5|77
1624952740000|2021-06-29 07:45:40|7281.6|7278.8|7281.8|7279|7282.8|7280|7281.6|7278.8|34
1624952750000|2021-06-29 07:45:50|7281.9|7279.1|7280.9|7278.1|7281.9|7279.1|7280.8|7278|21
1624952760000|2021-06-29 07:46:00|7280.6|7277.8|7279.9|7277.1|7280.8|7278|7279.8|7277|19
1624952770000|2021-06-29 07:46:10|7280.3|7277.5|7280.9|7278.1|7280.9|7278.1|7279.9|7277.1|16
1624952780000|2021-06-29 07:46:20|7280.8|7278|7279.9|7277.1|7280.9|7278.1|7279.8|7277|24
1624952790000|2021-06-29 07:46:30|7280.3|7277.5|7279.8|7277|7280.8|7278|7279.8|7277|7
1624952800000|2021-06-29 07:46:40|7279.6|7276.8|7280.9|7278.1|7281.1|7278.3|7279.6|7276.8|29
1624952810000|2021-06-29 07:46:50|7280.8|7278|7280.1|7277.3|7280.8|7278|7280.1|7277.3|7
1624952820000|2021-06-29 07:47:00|7280.4|7277.6|7282.3|7279.5|7282.6|7279.8|7279.9|7277.1|48
1624952830000|2021-06-29 07:47:10|7282.6|7279.8|7282.9|7280.1|7282.9|7280.1|7280.9|7278.1|47
1624952840000|2021-06-29 07:47:20|7282.8|7280|7281.8|7279|7282.8|7280|7281.8|7279|19
1624952850000|2021-06-29 07:47:30|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|7281.8|7279|2
1624952860000|2021-06-29 07:47:40|7281.8|7279|7281.8|7279|7282.8|7280|7281.8|7279|19
1624952870000|2021-06-29 07:47:50|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|1
1624952880000|2021-06-29 07:48:00|7281.8|7279|7282.8|7280|7282.9|7280.1|7281.8|7279|23
1624952890000|2021-06-29 07:48:10|7282.6|7279.8|7282.3|7279.5|7282.9|7280.1|7281.9|7279.1|13
1624952900000|2021-06-29 07:48:20|7282.6|7279.8|7283.3|7280.5|7283.3|7280.5|7282.6|7279.8|13
1624952910000|2021-06-29 07:48:30|7282.9|7280.1|7282.8|7280|7283.3|7280.5|7282.8|7280|4
1624952920000|2021-06-29 07:48:40|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|4
1624952930000|2021-06-29 07:48:50|7282.8|7280|7281.9|7279.1|7282.8|7280|7281.8|7279|19
1624952940000|2021-06-29 07:49:00|7280.9|7278.1|7282.8|7280|7282.8|7280|7280.9|7278.1|42
1624952950000|2021-06-29 07:49:10|7282.9|7280.1|7281.8|7279|7282.9|7280.1|7281.8|7279|24
1624952960000|2021-06-29 07:49:20|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|1
1624952970000|2021-06-29 07:49:30|||||||||7
1624952980000|2021-06-29 07:49:40|7282.6|7279.8|7281.9|7279.1|7282.8|7280|7281.9|7279.1|7
1624952990000|2021-06-29 07:49:50|7281.8|7279|7281.8|7279|7281.8|7279|7281.8|7279|4
1624953000000|2021-06-29 07:50:00|7281.3|7278.5|7280.8|7278|7281.8|7279|7280.8|7278|24
1624953010000|2021-06-29 07:50:10|7280.9|7278.1|7281.8|7279|7281.8|7279|7280.8|7278|26
1624953020000|2021-06-29 07:50:20|7281.9|7279.1|7280.9|7278.1|7281.9|7279.1|7280.8|7278|15
1624953030000|2021-06-29 07:50:30|7280.8|7278|7280.8|7278|7280.9|7278.1|7280.8|7278|6
1624953040000|2021-06-29 07:50:40|7279.8|7277|7279.8|7277|7280.3|7277.5|7279.8|7277|21
1624953050000|2021-06-29 07:50:50|7279.9|7277.1|7277.9|7275.1|7279.9|7277.1|7277.9|7275.1|59
1624953060000|2021-06-29 07:51:00|7277.8|7275|7277.9|7275.1|7277.9|7275.1|7277.8|7275|6
1624953070000|2021-06-29 07:51:10|7278.6|7275.8|7278.9|7276.1|7278.9|7276.1|7278.6|7275.8|6
1624953080000|2021-06-29 07:51:20|7278.8|7276|7278.9|7276.1|7278.9|7276.1|7278.3|7275.5|25
1624953090000|2021-06-29 07:51:30|7279.3|7276.5|7277.9|7275.1|7279.9|7277.1|7277.8|7275|41
1624953100000|2021-06-29 07:51:40|7277.8|7275|7277.9|7275.1|7277.9|7275.1|7277.8|7275|0
1624953110000|2021-06-29 07:51:50|7277.8|7275|7276.8|7274|7277.9|7275.1|7276.4|7273.6|11
1624953120000|2021-06-29 07:52:00|7276.4|7273.6|7276.8|7274|7276.8|7274|7275.9|7273.1|26
1624953130000|2021-06-29 07:52:10|7275.9|7273.1|7277.8|7275|7277.8|7275|7275.9|7273.1|51
1624953140000|2021-06-29 07:52:20|7277.9|7275.1|7278.9|7276.1|7278.9|7276.1|7277.9|7275.1|33
1624953150000|2021-06-29 07:52:30|7277.9|7275.1|7278.9|7276.1|7278.9|7276.1|7277.9|7275.1|5
1624953160000|2021-06-29 07:52:40|7278.8|7276|7277.9|7275.1|7278.9|7276.1|7277.9|7275.1|2
1624953170000|2021-06-29 07:52:50|7278.1|7275.3|7278.9|7276.1|7279.1|7276.3|7277.9|7275.1|46
1624953180000|2021-06-29 07:53:00|7279.8|7277|7280.9|7278.1|7281.9|7279.1|7279.8|7277|47
1624953190000|2021-06-29 07:53:10|7281.1|7278.3|7281.9|7279.1|7282.1|7279.3|7281.1|7278.3|7
1624953200000|2021-06-29 07:53:20|7282.8|7280|7281.9|7279.1|7283.1|7280.3|7281.8|7279|34
1624953210000|2021-06-29 07:53:30|7280.9|7278.1|7280.9|7278.1|7281.9|7279.1|7280.8|7278|17
1624953220000|2021-06-29 07:53:40|7280.8|7278|7279.9|7277.1|7280.9|7278.1|7278.9|7276.1|25
1624953230000|2021-06-29 07:53:50|7279.8|7277|7278.9|7276.1|7280.8|7278|7278.9|7276.1|15
1624953240000|2021-06-29 07:54:00|7278.8|7276|7279.8|7277|7279.8|7277|7278.8|7276|5
1624953250000|2021-06-29 07:54:10|7279.3|7276.5|7279.8|7277|7279.8|7277|7278.9|7276.1|3
1624953260000|2021-06-29 07:54:20|7279.9|7277.1|7280.3|7277.5|7280.8|7278|7279.9|7277.1|15
1624953270000|2021-06-29 07:54:30|7280.4|7277.6|7279.9|7277.1|7280.4|7277.6|7279.9|7277.1|1
1624953280000|2021-06-29 07:54:40|7280.3|7277.5|7279.9|7277.1|7280.8|7278|7279.9|7277.1|23
1624953290000|2021-06-29 07:54:50|7279.8|7277|7279.9|7277.1|7279.9|7277.1|7279.8|7277|10
1624953300000|2021-06-29 07:55:00|7280.6|7277.8|7279.9|7277.1|7280.8|7278|7279.9|7277.1|14
1624953310000|2021-06-29 07:55:10|7280.8|7278|7280.8|7278|7280.8|7278|7279.9|7277.1|14
1624953320000|2021-06-29 07:55:20|7280.9|7278.1|7278.9|7276.1|7280.9|7278.1|7278.9|7276.1|71
1624953330000|2021-06-29 07:55:30|7279.3|7276.5|7278.9|7276.1|7279.8|7277|7278.8|7276|17
1624953340000|2021-06-29 07:55:40|7278.8|7276|7278.8|7276|7278.8|7276|7278.8|7276|1
1624953350000|2021-06-29 07:55:50|7278.9|7276.1|7280.9|7278.1|7280.9|7278.1|7278.9|7276.1|54
1624953360000|2021-06-29 07:56:00|7280.8|7278|7279.9|7277.1|7280.8|7278|7279.9|7277.1|14
1624953370000|2021-06-29 07:56:10|||||||||1
1624953380000|2021-06-29 07:56:20|7279.8|7277|7279.9|7277.1|7279.9|7277.1|7279.8|7277|0
1624953390000|2021-06-29 07:56:30|7279.8|7277|7279.8|7277|7279.8|7277|7279.8|7277|11
1624953400000|2021-06-29 07:56:40|7279.9|7277.1|7279.9|7277.1|7279.9|7277.1|7279.8|7277|2
1624953410000|2021-06-29 07:56:50|7279.8|7277|7279.8|7277|7279.9|7277.1|7278.8|7276|83
1624953420000|2021-06-29 07:57:00|7279.9|7277.1|7278.9|7276.1|7279.9|7277.1|7278.9|7276.1|9
1624953430000|2021-06-29 07:57:10|7278.8|7276|7279.8|7277|7279.8|7277|7277.9|7275.1|29
1624953440000|2021-06-29 07:57:20|7279.9|7277.1|7279.8|7277|7280.8|7278|7279.8|7277|22
1624953450000|2021-06-29 07:57:30|7279.9|7277.1|7279.8|7277|7279.9|7277.1|7278.9|7276.1|12
1624953460000|2021-06-29 07:57:40|7278.9|7276.1|7278.8|7276|7278.9|7276.1|7278.8|7276|6
1624953470000|2021-06-29 07:57:50|7278.9|7276.1|7278.4|7275.6|7278.9|7276.1|7278.4|7275.6|7
1624953480000|2021-06-29 07:58:00|7278.1|7275.3|7278.1|7275.3|7278.4|7275.6|7278.1|7275.3|12
1624953490000|2021-06-29 07:58:10|7278.8|7276|7277.9|7275.1|7278.8|7276|7277.9|7275.1|6
1624953500000|2021-06-29 07:58:20|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.8|7274|33
1624953510000|2021-06-29 07:58:30|7276.8|7274|7276.9|7274.1|7276.9|7274.1|7276.8|7274|5
1624953520000|2021-06-29 07:58:40|7277.1|7274.3|7277.9|7275.1|7277.9|7275.1|7277.1|7274.3|16
1624953530000|2021-06-29 07:58:50|7277.2|7274.4|7276.9|7274.1|7277.2|7274.4|7275.9|7273.1|26
1624953540000|2021-06-29 07:59:00|7276.8|7274|7275.8|7273|7276.9|7274.1|7275.8|7273|6
1624953550000|2021-06-29 07:59:10|7275.4|7272.6|7276.8|7274|7276.8|7274|7275.4|7272.6|27
1624953560000|2021-06-29 07:59:20|7276.1|7273.3|7275.8|7273|7276.8|7274|7275.8|7273|4
1624953570000|2021-06-29 07:59:30|7275.9|7273.1|7275.9|7273.1|7276.8|7274|7275.8|7273|16
1624953580000|2021-06-29 07:59:40|||||||||4
1624953590000|2021-06-29 07:59:50|7275.8|7273|7274.8|7272|7275.8|7273|7274.8|7272|6
1624953600000|2021-06-29 08:00:00|7274.9|7272.1|7275.9|7273.1|7276.8|7274|7274.9|7272.1|96
1624953610000|2021-06-29 08:00:10|7276.4|7273.6|7276.9|7274.1|7276.9|7274.1|7275.9|7273.1|10
1624953620000|2021-06-29 08:00:20|7276.8|7274|7274.9|7272.1|7276.8|7274|7274.9|7272.1|13
1624953630000|2021-06-29 08:00:30|7274.8|7272|7274.9|7272.1|7275.1|7272.3|7274.8|7272|37
1624953640000|2021-06-29 08:00:40|7274.1|7271.3|7273.9|7271.1|7274.1|7271.3|7273.9|7271.1|10
1624953650000|2021-06-29 08:00:50|7274.1|7271.3|7273.9|7271.1|7274.1|7271.3|7273.2|7270.4|22
1624953660000|2021-06-29 08:01:00|||||||||4
1624953670000|2021-06-29 08:01:10|||||||||11
1624953680000|2021-06-29 08:01:20|7274.6|7271.8|7272.2|7269.4|7275.4|7272.6|7272.1|7269.3|264
1624953690000|2021-06-29 08:01:30|7273.1|7270.3|7274.2|7271.4|7274.2|7271.4|7272.6|7269.8|39
1624953700000|2021-06-29 08:01:40|7273.6|7270.8|7273.6|7270.8|7273.9|7271.1|7273.2|7270.4|19
1624953710000|2021-06-29 08:01:50|7273.2|7270.4|7273.6|7270.8|7274.1|7271.3|7273.1|7270.3|14
1624953720000|2021-06-29 08:02:00|7273.2|7270.4|7272.1|7269.3|7273.6|7270.8|7271.9|7269.1|55
1624953730000|2021-06-29 08:02:10|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7272.1|7269.3|10
1624953740000|2021-06-29 08:02:20|7272.6|7269.8|7277.9|7275.1|7277.9|7275.1|7271.1|7268.3|233
1624953750000|2021-06-29 08:02:30|7277.8|7275|7274.9|7272.1|7277.9|7275.1|7274.1|7271.3|78
1624953760000|2021-06-29 08:02:40|7275.1|7272.3|7275.2|7272.4|7275.9|7273.1|7274.9|7272.1|12
1624953770000|2021-06-29 08:02:50|7275.1|7272.3|7275.9|7273.1|7276.1|7273.3|7274.9|7272.1|44
1624953780000|2021-06-29 08:03:00|7275.2|7272.4|7276.9|7274.1|7277.9|7275.1|7275.1|7272.3|29
1624953790000|2021-06-29 08:03:10|7277.3|7274.5|7277.9|7275.1|7278.1|7275.3|7277.3|7274.5|7
1624953800000|2021-06-29 08:03:20|7277.1|7274.3|7276.8|7274|7277.2|7274.4|7276.8|7274|4
1624953810000|2021-06-29 08:03:30|7276.9|7274.1|7276.8|7274|7277.3|7274.5|7276.8|7274|17
1624953820000|2021-06-29 08:03:40|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.8|7274|10
1624953830000|2021-06-29 08:03:50|7277.8|7275|7277.9|7275.1|7279.9|7277.1|7277.8|7275|88
1624953840000|2021-06-29 08:04:00|7277.1|7274.3|7274.9|7272.1|7277.9|7275.1|7274.2|7271.4|129
1624953850000|2021-06-29 08:04:10|7275.8|7273|7275.9|7273.1|7275.9|7273.1|7275.1|7272.3|22
1624953860000|2021-06-29 08:04:20|7275.4|7272.6|7275.9|7273.1|7276.1|7273.3|7275.4|7272.6|10
1624953870000|2021-06-29 08:04:30|7276.3|7273.5|7276.9|7274.1|7277.1|7274.3|7276.3|7273.5|26
1624953880000|2021-06-29 08:04:40|7277.6|7274.8|7275.9|7273.1|7277.6|7274.8|7275.9|7273.1|12
1624953890000|2021-06-29 08:04:50|7276.3|7273.5|7274.9|7272.1|7276.3|7273.5|7273.9|7271.1|47
1624953900000|2021-06-29 08:05:00|7274.4|7271.6|7273.9|7271.1|7274.9|7272.1|7272.9|7270.1|34
1624953910000|2021-06-29 08:05:10|||||||||3
1624953920000|2021-06-29 08:05:20|7273.8|7271|7273.9|7271.1|7273.9|7271.1|7272.9|7270.1|18
1624953930000|2021-06-29 08:05:30|7274.1|7271.3|7276.9|7274.1|7277.9|7275.1|7274.1|7271.3|55
1624953940000|2021-06-29 08:05:40|7277.9|7275.1|7274.9|7272.1|7277.9|7275.1|7274.9|7272.1|52
1624953950000|2021-06-29 08:05:50|7275.3|7272.5|7274.9|7272.1|7275.3|7272.5|7274.2|7271.4|23
1624953960000|2021-06-29 08:06:00|7274.8|7272|7272.9|7270.1|7274.8|7272|7272.9|7270.1|23
1624953970000|2021-06-29 08:06:10|7273.6|7270.8|7272.4|7269.6|7273.9|7271.1|7272.4|7269.6|10
1624953980000|2021-06-29 08:06:20|7272.8|7270|7273.9|7271.1|7273.9|7271.1|7272.8|7270|15
1624953990000|2021-06-29 08:06:30|7273.4|7270.6|7273.9|7271.1|7273.9|7271.1|7272.9|7270.1|7
1624954000000|2021-06-29 08:06:40|||||||||4
1624954010000|2021-06-29 08:06:50|7273.6|7270.8|7272.9|7270.1|7273.6|7270.8|7272.9|7270.1|12
1624954020000|2021-06-29 08:07:00|7273.1|7270.3|7272.9|7270.1|7273.1|7270.3|7272.9|7270.1|3
1624954030000|2021-06-29 08:07:10|7273.1|7270.3|7270.9|7268.1|7273.9|7271.1|7270.9|7268.1|29
1624954040000|2021-06-29 08:07:20|7270.2|7267.4|7271.1|7268.3|7271.1|7268.3|7270.2|7267.4|20
1624954050000|2021-06-29 08:07:30|7270.9|7268.1|7269.1|7266.3|7270.9|7268.1|7268.9|7266.1|66
1624954060000|2021-06-29 08:07:40|7268.9|7266.1|7268.9|7266.1|7269.6|7266.8|7268.9|7266.1|8
1624954070000|2021-06-29 08:07:50|7269.1|7266.3|7268.9|7266.1|7269.1|7266.3|7268.8|7266|13
1624954080000|2021-06-29 08:08:00|7269.6|7266.8|7270.9|7268.1|7270.9|7268.1|7269.6|7266.8|50
1624954090000|2021-06-29 08:08:10|7270.6|7267.8|7269.9|7267.1|7270.6|7267.8|7269.9|7267.1|4
1624954100000|2021-06-29 08:08:20|7270.6|7267.8|7269.9|7267.1|7270.6|7267.8|7269.8|7267|34
1624954110000|2021-06-29 08:08:30|7270.1|7267.3|7269.9|7267.1|7270.9|7268.1|7269.9|7267.1|24
1624954120000|2021-06-29 08:08:40|||||||||1
1624954130000|2021-06-29 08:08:50|7270.6|7267.8|7270.9|7268.1|7271.1|7268.3|7270.6|7267.8|34
1624954140000|2021-06-29 08:09:00|7271.1|7268.3|7271.9|7269.1|7272.8|7270|7271.1|7268.3|66
1624954160000|2021-06-29 08:09:20|||||||||4
1624954170000|2021-06-29 08:09:30|7271.6|7268.8|7271.9|7269.1|7271.9|7269.1|7270.9|7268.1|12
1624954180000|2021-06-29 08:09:40|7271.2|7268.4|7271.9|7269.1|7271.9|7269.1|7270.9|7268.1|8
1624954190000|2021-06-29 08:09:50|7271.6|7268.8|7271.9|7269.1|7271.9|7269.1|7271.6|7268.8|7
1624954200000|2021-06-29 08:10:00|||||||||1
1624954210000|2021-06-29 08:10:10|||||||||13
1624954220000|2021-06-29 08:10:20|7272.1|7269.3|7271.9|7269.1|7272.1|7269.3|7271.9|7269.1|2
1624954230000|2021-06-29 08:10:30|7272.1|7269.3|7271.1|7268.3|7272.8|7270|7270.9|7268.1|17
1624954240000|2021-06-29 08:10:40|7271.4|7268.6|7271.9|7269.1|7272.1|7269.3|7271.4|7268.6|29
1624954250000|2021-06-29 08:10:50|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|7271.9|7269.1|2
1624954260000|2021-06-29 08:11:00|7272.4|7269.6|7272.9|7270.1|7272.9|7270.1|7272.4|7269.6|3
1624954270000|2021-06-29 08:11:10|7273.8|7271|7271.9|7269.1|7273.9|7271.1|7271|7268.2|72
1624954280000|2021-06-29 08:11:20|7272|7269.2|7272|7269.2|7273.9|7271.1|7271.9|7269.1|125
1624954290000|2021-06-29 08:11:30|7272.4|7269.6|7272.9|7270.1|7272.9|7270.1|7272|7269.2|26
1624954300000|2021-06-29 08:11:40|7272.5|7269.7|7271.9|7269.1|7272.7|7269.9|7271.9|7269.1|11
1624954310000|2021-06-29 08:11:50|||||||||1
1624954320000|2021-06-29 08:12:00|7271.2|7268.4|7271.5|7268.7|7271.5|7268.7|7270.9|7268.1|25
1624954330000|2021-06-29 08:12:10|7271.2|7268.4|7270|7267.2|7271.2|7268.4|7269.9|7267.1|19
1624954340000|2021-06-29 08:12:20|7270.4|7267.6|7270.5|7267.7|7270.9|7268.1|7270|7267.2|7
1624954350000|2021-06-29 08:12:30|7270.9|7268.1|7270|7267.2|7270.9|7268.1|7270|7267.2|4
1624954360000|2021-06-29 08:12:40|7270.4|7267.6|7269|7266.2|7270.7|7267.9|7269|7266.2|14
1624954370000|2021-06-29 08:12:50|7268.9|7266.1|7269|7266.2|7269.5|7266.7|7268.9|7266.1|14
1624954380000|2021-06-29 08:13:00|7269.7|7266.9|7269.9|7267.1|7270|7267.2|7269.7|7266.9|16
1624954390000|2021-06-29 08:13:10|7269.7|7266.9|7269.9|7267.1|7269.9|7267.1|7269.7|7266.9|20
1624954400000|2021-06-29 08:13:20|7269|7266.2|7268.9|7266.1|7269|7266.2|7268|7265.2|23
1624954410000|2021-06-29 08:13:30|7269|7266.2|7270.9|7268.1|7271|7268.2|7268.9|7266.1|25
1624954420000|2021-06-29 08:13:40|7270.2|7267.4|7271|7268.2|7271.7|7268.9|7270.2|7267.4|25
1624954430000|2021-06-29 08:13:50|7271.4|7268.6|7271|7268.2|7271.4|7268.6|7270.9|7268.1|5
1624954440000|2021-06-29 08:14:00|7271.7|7268.9|7271.4|7268.6|7271.9|7269.1|7271|7268.2|10
1624954450000|2021-06-29 08:14:10|7271.7|7268.9|7270.5|7267.7|7271.7|7268.9|7270|7267.2|10
1624954460000|2021-06-29 08:14:20|7270.9|7268.1|7270|7267.2|7270.9|7268.1|7269.9|7267.1|1
1624954470000|2021-06-29 08:14:30|7269|7266.2|7269.9|7267.1|7269.9|7267.1|7268|7265.2|32
1624954480000|2021-06-29 08:14:40|7269.2|7266.4|7269|7266.2|7269.9|7267.1|7269|7266.2|29
1624954490000|2021-06-29 08:14:50|7268.4|7265.6|7268|7265.2|7268.9|7266.1|7268|7265.2|32
1624954500000|2021-06-29 08:15:00|7268.2|7265.4|7268.9|7266.1|7269|7266.2|7268.2|7265.4|15
1624954510000|2021-06-29 08:15:10|7269|7266.2|7267.9|7265.1|7269|7266.2|7266.9|7264.1|32
1624954520000|2021-06-29 08:15:20|7267.5|7264.7|7266.9|7264.1|7267.9|7265.1|7266.9|7264.1|26
1624954530000|2021-06-29 08:15:30|7266|7263.2|7265.2|7262.4|7266|7263.2|7265|7262.2|27
1624954540000|2021-06-29 08:15:40|7265|7262.2|7264.2|7261.4|7265.2|7262.4|7264|7261.2|51
1624954550000|2021-06-29 08:15:50|7264.9|7262.1|7265|7262.2|7265|7262.2|7264|7261.2|17
1624954560000|2021-06-29 08:16:00|7265.2|7262.4|7263.9|7261.1|7265.2|7262.4|7263.2|7260.4|13
1624954570000|2021-06-29 08:16:10|7263.7|7260.9|7262|7259.2|7263.9|7261.1|7262|7259.2|34
1624954580000|2021-06-29 08:16:20|7262.2|7259.4|7262.5|7259.7|7263|7260.2|7261|7258.2|34
1624954590000|2021-06-29 08:16:30|7262.2|7259.4|7262.2|7259.4|7262.3|7259.5|7261.2|7258.4|34
1624954600000|2021-06-29 08:16:40|7262|7259.2|7262.2|7259.4|7262.2|7259.4|7262|7259.2|5
1624954610000|2021-06-29 08:16:50|7263|7260.2|7261.2|7258.4|7263|7260.2|7261.2|7258.4|41
1624954620000|2021-06-29 08:17:00|7261.3|7258.5|7262.2|7259.4|7262.2|7259.4|7261.2|7258.4|15
1624954630000|2021-06-29 08:17:10|7261|7258.2|7260|7257.2|7261.2|7258.4|7260|7257.2|81
1624954640000|2021-06-29 08:17:20|7260.2|7257.4|7260|7257.2|7261|7258.2|7260|7257.2|50
1624954650000|2021-06-29 08:17:30|7260.2|7257.4|7261.2|7258.4|7262.2|7259.4|7260.2|7257.4|107
1624954660000|2021-06-29 08:17:40|7261|7258.2|7262|7259.2|7262|7259.2|7261|7258.2|12
1624954670000|2021-06-29 08:17:50|||||||||5
1624954680000|2021-06-29 08:18:00|7261.2|7258.4|7259.2|7256.4|7261.2|7258.4|7259|7256.2|83
1624954690000|2021-06-29 08:18:10|7259|7256.2|7258.2|7255.4|7259|7256.2|7258|7255.2|74
1624954700000|2021-06-29 08:18:20|7258.9|7256.1|7259|7256.2|7260|7257.2|7258.9|7256.1|29
1624954710000|2021-06-29 08:18:30|7259.2|7256.4|7259.9|7257.1|7260|7257.2|7258.2|7255.4|41
1624954720000|2021-06-29 08:18:40|7260.3|7257.5|7261.2|7258.4|7261.2|7258.4|7260|7257.2|5
1624954730000|2021-06-29 08:18:50|7261.9|7259.1|7261.2|7258.4|7262|7259.2|7261.2|7258.4|32
1624954740000|2021-06-29 08:19:00|7261.5|7258.7|7262.2|7259.4|7263.2|7260.4|7261.5|7258.7|30
1624954750000|2021-06-29 08:19:10|7262|7259.2|7262|7259.2|7262.2|7259.4|7261.9|7259.1|12
1624954760000|2021-06-29 08:19:20|7261.3|7258.5|7261.2|7258.4|7261.3|7258.5|7261|7258.2|6
1624954770000|2021-06-29 08:19:30|7262|7259.2|7262|7259.2|7262.2|7259.4|7261.2|7258.4|73
1624954780000|2021-06-29 08:19:40|7262.2|7259.4|7262|7259.2|7262.2|7259.4|7262|7259.2|3
1624954790000|2021-06-29 08:19:50|7261.9|7259.1|7261|7258.2|7261.9|7259.1|7261|7258.2|5
1624954800000|2021-06-29 08:20:00|7260.3|7257.5|7261.2|7258.4|7261.2|7258.4|7260|7257.2|53
1624954810000|2021-06-29 08:20:10|7261.5|7258.7|7262.2|7259.4|7262.9|7260.1|7261.5|7258.7|23
1624954820000|2021-06-29 08:20:20|7262|7259.2|7262.2|7259.4|7262.2|7259.4|7262|7259.2|2
1624954830000|2021-06-29 08:20:30|7262.5|7259.7|7263.2|7260.4|7263.2|7260.4|7262.5|7259.7|14
1624954840000|2021-06-29 08:20:40|7262.9|7260.1|7263|7260.2|7263.2|7260.4|7262.9|7260.1|2
1624954850000|2021-06-29 08:20:50|7262.9|7260.1|7262|7259.2|7262.9|7260.1|7262|7259.2|13
1624954860000|2021-06-29 08:21:00|7261.2|7258.4|7258|7255.2|7261.5|7258.7|7258|7255.2|43
1624954870000|2021-06-29 08:21:10|7257|7254.2|7257.2|7254.4|7257.5|7254.7|7256|7253.2|97
1624954880000|2021-06-29 08:21:20|7257.5|7254.7|7258|7255.2|7258.2|7255.4|7257.5|7254.7|4
1624954890000|2021-06-29 08:21:30|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258|7255.2|5
1624954900000|2021-06-29 08:21:40|7259|7256.2|7258.2|7255.4|7259.2|7256.4|7258|7255.2|11
1624954910000|2021-06-29 08:21:50|||||||||1
1624954920000|2021-06-29 08:22:00|7258|7255.2|7259.2|7256.4|7259.2|7256.4|7258|7255.2|16
1624954930000|2021-06-29 08:22:10|7259|7256.2|7258.5|7255.7|7259.2|7256.4|7258|7255.2|40
1624954940000|2021-06-29 08:22:20|7258.2|7255.4|7259.2|7256.4|7259.2|7256.4|7258|7255.2|20
1624954950000|2021-06-29 08:22:30|7259|7256.2|7259.2|7256.4|7259.2|7256.4|7259|7256.2|7
1624954960000|2021-06-29 08:22:40|7259.5|7256.7|7260.2|7257.4|7260.2|7257.4|7259.5|7256.7|12
1624954970000|2021-06-29 08:22:50|7260|7257.2|7260.2|7257.4|7261|7258.2|7260|7257.2|51
1624954980000|2021-06-29 08:23:00|7260.5|7257.7|7261.9|7259.1|7262|7259.2|7260.5|7257.7|25
1624954990000|2021-06-29 08:23:10|7262.2|7259.4|7262|7259.2|7262.2|7259.4|7262|7259.2|3
1624955000000|2021-06-29 08:23:20|7262.2|7259.4|7262|7259.2|7262.2|7259.4|7261.2|7258.4|13
1624955010000|2021-06-29 08:23:30|7261.9|7259.1|7261.9|7259.1|7262|7259.2|7261.9|7259.1|1
1624955020000|2021-06-29 08:23:40|7262|7259.2|7262|7259.2|7262|7259.2|7261.9|7259.1|5
1624955030000|2021-06-29 08:23:50|7262.2|7259.4|7262|7259.2|7262.2|7259.4|7262|7259.2|5
1624955040000|2021-06-29 08:24:00|7262.2|7259.4|7261|7258.2|7262.2|7259.4|7260.9|7258.1|14
1624955050000|2021-06-29 08:24:10|||||||||6
1624955060000|2021-06-29 08:24:20|||||||||3
1624955070000|2021-06-29 08:24:30|7260.3|7257.5|7259|7256.2|7260.3|7257.5|7259|7256.2|38
1624955080000|2021-06-29 08:24:40|7258.7|7255.9|7258.9|7256.1|7259|7256.2|7258.7|7255.9|26
1624955090000|2021-06-29 08:24:50|7258.2|7255.4|7258.9|7256.1|7258.9|7256.1|7258.2|7255.4|9
1624955110000|2021-06-29 08:25:10|7259|7256.2|7259|7256.2|7259.9|7257.1|7258.9|7256.1|35
1624955120000|2021-06-29 08:25:20|7258.9|7256.1|7258.9|7256.1|7259.2|7256.4|7258.5|7255.7|13
1624955130000|2021-06-29 08:25:30|7258.2|7255.4|7258.9|7256.1|7258.9|7256.1|7258.2|7255.4|6
1624955140000|2021-06-29 08:25:40|7258.5|7255.7|7258.9|7256.1|7258.9|7256.1|7258.5|7255.7|7
1624955150000|2021-06-29 08:25:50|7259.2|7256.4|7259.9|7257.1|7259.9|7257.1|7259|7256.2|16
1624955160000|2021-06-29 08:26:00|7259.5|7256.7|7258.9|7256.1|7259.9|7257.1|7258.2|7255.4|25
1624955170000|2021-06-29 08:26:10|7259|7256.2|7259|7256.2|7259|7256.2|7258.9|7256.1|10
1624955180000|2021-06-29 08:26:20|7259.2|7256.4|7259.5|7256.7|7260|7257.2|7259|7256.2|24
1624955190000|2021-06-29 08:26:30|7259.9|7257.1|7258.9|7256.1|7260|7257.2|7258.9|7256.1|20
1624955200000|2021-06-29 08:26:40|7259|7256.2|7259|7256.2|7259.2|7256.4|7258.9|7256.1|1
1624955210000|2021-06-29 08:26:50|7258.9|7256.1|7258.2|7255.4|7259|7256.2|7258|7255.2|47
1624955220000|2021-06-29 08:27:00|7258|7255.2|7257.2|7254.4|7258.3|7255.5|7257|7254.2|53
1624955230000|2021-06-29 08:27:10|7256.2|7253.4|7250.2|7247.4|7256.2|7253.4|7250.2|7247.4|354
1624955240000|2021-06-29 08:27:20|7250.3|7247.5|7249.3|7246.5|7250.5|7247.7|7248.3|7245.5|108
1624955250000|2021-06-29 08:27:30|7248.8|7246|7250.3|7247.5|7250.3|7247.5|7248.6|7245.8|86
1624955260000|2021-06-29 08:27:40|7250.2|7247.4|7250.5|7247.7|7250.5|7247.7|7250.2|7247.4|27
1624955270000|2021-06-29 08:27:50|7250.8|7248|7251.5|7248.7|7251.5|7248.7|7250.5|7247.7|51
1624955280000|2021-06-29 08:28:00|7250.8|7248|7252.5|7249.7|7252.5|7249.7|7250.8|7248|75
1624955290000|2021-06-29 08:28:10|7252.3|7249.5|7251.2|7248.4|7252.5|7249.7|7251.2|7248.4|31
1624955300000|2021-06-29 08:28:20|7251.3|7248.5|7252.2|7249.4|7252.3|7249.5|7251.2|7248.4|8
1624955310000|2021-06-29 08:28:30|7251.8|7249|7251.2|7248.4|7251.8|7249|7250.3|7247.5|27
1624955320000|2021-06-29 08:28:40|7250.5|7247.7|7249.5|7246.7|7250.5|7247.7|7249.3|7246.5|47
1624955330000|2021-06-29 08:28:50|7249.2|7246.4|7251.5|7248.7|7251.8|7249|7249.2|7246.4|60
1624955340000|2021-06-29 08:29:00|7251.3|7248.5|7251.3|7248.5|7252.3|7249.5|7249.6|7246.8|118
1624955350000|2021-06-29 08:29:10|7252.3|7249.5|7253.3|7250.5|7254.5|7251.7|7251.5|7248.7|65
1624955360000|2021-06-29 08:29:20|7253.5|7250.7|7255.3|7252.5|7255.5|7252.7|7253.3|7250.5|95
1624955370000|2021-06-29 08:29:30|7254.8|7252|7253.3|7250.5|7255.3|7252.5|7253.3|7250.5|46
1624955380000|2021-06-29 08:29:40|7253.5|7250.7|7254.5|7251.7|7254.5|7251.7|7252.8|7250|43
1624955390000|2021-06-29 08:29:50|7254.3|7251.5|7255.5|7252.7|7257.3|7254.5|7254.2|7251.4|120
1624955400000|2021-06-29 08:30:00|7256.2|7253.4|7256.5|7253.7|7257.5|7254.7|7255.3|7252.5|136
1624955410000|2021-06-29 08:30:10|7257.2|7254.4|7254.3|7251.5|7257.2|7254.4|7253.6|7250.8|64
1624955420000|2021-06-29 08:30:20|7253.6|7250.8|7254.6|7251.8|7255.5|7252.7|7253.5|7250.7|52
1624955430000|2021-06-29 08:30:30|7255.3|7252.5|7256.5|7253.7|7256.5|7253.7|7255.3|7252.5|61
1624955440000|2021-06-29 08:30:40|7257.5|7254.7|7257.5|7254.7|7257.6|7254.8|7256.6|7253.8|37
1624955450000|2021-06-29 08:30:50|7257.6|7254.8|7258.5|7255.7|7258.6|7255.8|7257.3|7254.5|91
1624955460000|2021-06-29 08:31:00|7258.6|7255.8|7261.5|7258.7|7261.5|7258.7|7258.6|7255.8|78
1624955470000|2021-06-29 08:31:10|7261.6|7258.8|7262.5|7259.7|7262.6|7259.8|7261.5|7258.7|59
1624955480000|2021-06-29 08:31:20|7261.8|7259|7261.6|7258.8|7262.1|7259.3|7261.5|7258.7|39
1624955490000|2021-06-29 08:31:30|7260.9|7258.1|7261.5|7258.7|7261.6|7258.8|7260.5|7257.7|16
1624955500000|2021-06-29 08:31:40|7261.6|7258.8|7260.5|7257.7|7261.6|7258.8|7260.5|7257.7|16
1624955510000|2021-06-29 08:31:50|7260.6|7257.8|7259.5|7256.7|7260.6|7257.8|7259.5|7256.7|50
1624955520000|2021-06-29 08:32:00|7258.8|7256|7258.6|7255.8|7260.5|7257.7|7258.5|7255.7|41
1624955530000|2021-06-29 08:32:10|7258.8|7256|7258.5|7255.7|7259.5|7256.7|7258.1|7255.3|9
1624955540000|2021-06-29 08:32:20|7258|7255.2|7258|7255.2|7258.5|7255.7|7257.6|7254.8|11
1624955550000|2021-06-29 08:32:30|7258.1|7255.3|7258.6|7255.8|7258.6|7255.8|7257.5|7254.7|19
1624955560000|2021-06-29 08:32:40|7258.3|7255.5|7257.5|7254.7|7258.5|7255.7|7257.5|7254.7|20
1624955570000|2021-06-29 08:32:50|7257.6|7254.8|7258.5|7255.7|7258.5|7255.7|7257.5|7254.7|24
1624955580000|2021-06-29 08:33:00|7258.1|7255.3|7256.5|7253.7|7258.1|7255.3|7255.6|7252.8|41
1624955590000|2021-06-29 08:33:10|7256.3|7253.5|7256.1|7253.3|7256.5|7253.7|7255.5|7252.7|9
1624955600000|2021-06-29 08:33:20|7256.5|7253.7|7255.1|7252.3|7256.5|7253.7|7254.3|7251.5|51
1624955610000|2021-06-29 08:33:30|7255.5|7252.7|7253.6|7250.8|7256.5|7253.7|7253.6|7250.8|39
1624955620000|2021-06-29 08:33:40|7253.5|7250.7|7254.5|7251.7|7254.6|7251.8|7253.5|7250.7|38
1624955630000|2021-06-29 08:33:50|7254.6|7251.8|7254|7251.2|7254.6|7251.8|7253.6|7250.8|27
1624955640000|2021-06-29 08:34:00|7254.1|7251.3|7253.1|7250.3|7254.1|7251.3|7252.6|7249.8|32
1624955650000|2021-06-29 08:34:10|7252.8|7250|7253.5|7250.7|7253.6|7250.8|7252.5|7249.7|23
1624955660000|2021-06-29 08:34:20|7252.8|7250|7253.6|7250.8|7254.2|7251.4|7252.6|7249.8|44
1624955670000|2021-06-29 08:34:30|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.5|7249.7|8
1624955680000|2021-06-29 08:34:40|7253.3|7250.5|7251.6|7248.8|7253.6|7250.8|7251.6|7248.8|29
1624955690000|2021-06-29 08:34:50|7250.6|7247.8|7250.6|7247.8|7251.5|7248.7|7250.6|7247.8|15
1624955700000|2021-06-29 08:35:00|7250.5|7247.7|7251.5|7248.7|7251.6|7248.8|7249.6|7246.8|39
1624955710000|2021-06-29 08:35:10|7252.5|7249.7|7252.6|7249.8|7253.6|7250.8|7252.1|7249.3|76
1624955720000|2021-06-29 08:35:20|7252.5|7249.7|7253.1|7250.3|7253.5|7250.7|7252.5|7249.7|40
1624955730000|2021-06-29 08:35:30|7252.8|7250|7253.1|7250.3|7253.6|7250.8|7252.6|7249.8|12
1624955740000|2021-06-29 08:35:40|7252.6|7249.8|7252.5|7249.7|7253.1|7250.3|7252.5|7249.7|5
1624955750000|2021-06-29 08:35:50|7252.6|7249.8|7253.6|7250.8|7253.6|7250.8|7252.6|7249.8|13
1624955760000|2021-06-29 08:36:00|7254.5|7251.7|7253.6|7250.8|7254.5|7251.7|7253.6|7250.8|23
1624955770000|2021-06-29 08:36:10|7253.5|7250.7|7250.5|7247.7|7253.6|7250.8|7250|7247.2|150
1624955780000|2021-06-29 08:36:20|7250.1|7247.3|7249.6|7246.8|7250.6|7247.8|7249.6|7246.8|25
1624955790000|2021-06-29 08:36:30|||||||||4
1624955800000|2021-06-29 08:36:40|7251.3|7248.5|7253.6|7250.8|7253.6|7250.8|7250.6|7247.8|69
1624955810000|2021-06-29 08:36:50|7252.6|7249.8|7252.6|7249.8|7254.6|7251.8|7252.5|7249.7|120
1624955820000|2021-06-29 08:37:00|7253|7250.2|7253.6|7250.8|7253.6|7250.8|7252.1|7249.3|21
1624955830000|2021-06-29 08:37:10|7253.3|7250.5|7252.5|7249.7|7254.5|7251.7|7252.5|7249.7|44
1624955840000|2021-06-29 08:37:20|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.5|7249.7|1
1624955850000|2021-06-29 08:37:30|7253.6|7250.8|7252.6|7249.8|7253.6|7250.8|7252.6|7249.8|12
1624955860000|2021-06-29 08:37:40|7252.5|7249.7|7251.6|7248.8|7252.6|7249.8|7251.6|7248.8|20
1624955870000|2021-06-29 08:37:50|7252|7249.2|7251.6|7248.8|7252.1|7249.3|7251.6|7248.8|2
1624955880000|2021-06-29 08:38:00|7251.5|7248.7|7250.6|7247.8|7251.5|7248.7|7250.6|7247.8|24
1624955890000|2021-06-29 08:38:10|||||||||3
1624955900000|2021-06-29 08:38:20|7250.5|7247.7|7249.6|7246.8|7250.5|7247.7|7249.6|7246.8|12
1624955910000|2021-06-29 08:38:30|7249.5|7246.7|7250.6|7247.8|7251|7248.2|7249.5|7246.7|36
1624955920000|2021-06-29 08:38:40|7251|7248.2|7251.6|7248.8|7251.6|7248.8|7250.6|7247.8|26
1624955930000|2021-06-29 08:38:50|7251.8|7249|7250.6|7247.8|7252.4|7249.6|7250.6|7247.8|39
1624955940000|2021-06-29 08:39:00|||||||||4
1624955950000|2021-06-29 08:39:10|7251.6|7248.8|7252.1|7249.3|7252.6|7249.8|7251.6|7248.8|29
1624955960000|2021-06-29 08:39:20|7251.6|7248.8|7250.6|7247.8|7252.1|7249.3|7250.6|7247.8|14
1624955970000|2021-06-29 08:39:30|7251.6|7248.8|7250.6|7247.8|7251.6|7248.8|7250.6|7247.8|19
1624955980000|2021-06-29 08:39:40|||||||||7
1624955990000|2021-06-29 08:39:50|||||||||1
1624956000000|2021-06-29 08:40:00|7249.9|7247.1|7250.6|7247.8|7250.6|7247.8|7249.6|7246.8|36
1624956010000|2021-06-29 08:40:10|7249.6|7246.8|7250.6|7247.8|7250.6|7247.8|7249.6|7246.8|14
1624956020000|2021-06-29 08:40:20|7250.9|7248.1|7250.6|7247.8|7250.9|7248.1|7250.6|7247.8|21
1624956030000|2021-06-29 08:40:30|7250.4|7247.6|7250.6|7247.8|7250.6|7247.8|7249.6|7246.8|26
1624956040000|2021-06-29 08:40:40|||||||||3
1624956050000|2021-06-29 08:40:50|7250.4|7247.6|7249.6|7246.8|7250.4|7247.6|7249.6|7246.8|18
1624956060000|2021-06-29 08:41:00|7250.3|7247.5|7249.6|7246.8|7250.4|7247.6|7249.6|7246.8|14
1624956070000|2021-06-29 08:41:10|7249.4|7246.6|7250.6|7247.8|7250.6|7247.8|7249.4|7246.6|21
1624956080000|2021-06-29 08:41:20|7250.4|7247.6|7250.6|7247.8|7251.4|7248.6|7249.6|7246.8|38
1624956090000|2021-06-29 08:41:30|7250.4|7247.6|7250.4|7247.6|7251.1|7248.3|7249.6|7246.8|14
1624956100000|2021-06-29 08:41:40|7250.6|7247.8|7251.4|7248.6|7251.4|7248.6|7250.4|7247.6|12
1624956110000|2021-06-29 08:41:50|7251.6|7248.8|7251.4|7248.6|7251.6|7248.8|7251.3|7248.5|68
1624956120000|2021-06-29 08:42:00|7251.3|7248.5|7251.3|7248.5|7251.4|7248.6|7250.9|7248.1|19
1624956130000|2021-06-29 08:42:10|7251.4|7248.6|7252.4|7249.6|7253.6|7250.8|7251.4|7248.6|59
1624956140000|2021-06-29 08:42:20|7251.6|7248.8|7251.4|7248.6|7252.3|7249.5|7251.4|7248.6|19
1624956150000|2021-06-29 08:42:30|7251.3|7248.5|7251.4|7248.6|7251.4|7248.6|7250.4|7247.6|36
1624956160000|2021-06-29 08:42:40|7251.3|7248.5|7250.4|7247.6|7251.4|7248.6|7250.4|7247.6|7
1624956170000|2021-06-29 08:42:50|7250.3|7247.5|7250.4|7247.6|7250.4|7247.6|7249.6|7246.8|34
1624956180000|2021-06-29 08:43:00|7249.6|7246.8|7244.6|7241.8|7249.6|7246.8|7244.4|7241.6|120
1624956190000|2021-06-29 08:43:10|7244.4|7241.6|7245.4|7242.6|7245.4|7242.6|7244.4|7241.6|58
1624956200000|2021-06-29 08:43:20|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7243.4|7240.6|39
1624956210000|2021-06-29 08:43:30|7243.7|7240.9|7243.6|7240.8|7243.9|7241.1|7243.4|7240.6|18
1624956220000|2021-06-29 08:43:40|7244.4|7241.6|7244.1|7241.3|7244.4|7241.6|7243.6|7240.8|12
1624956230000|2021-06-29 08:43:50|7243.9|7241.1|7242.6|7239.8|7243.9|7241.1|7242.4|7239.6|35
1624956240000|2021-06-29 08:44:00|7242.9|7240.1|7242.6|7239.8|7242.9|7240.1|7240.4|7237.6|58
1624956250000|2021-06-29 08:44:10|7242.4|7239.6|7244.6|7241.8|7245.4|7242.6|7242.4|7239.6|74
1624956260000|2021-06-29 08:44:20|7244.4|7241.6|7242.4|7239.6|7244.4|7241.6|7242.3|7239.5|28
1624956270000|2021-06-29 08:44:30|7241.6|7238.8|7243.4|7240.6|7243.6|7240.8|7241.6|7238.8|31
1624956280000|2021-06-29 08:44:40|7243.1|7240.3|7237.4|7234.6|7243.4|7240.6|7236.6|7233.8|180
1624956290000|2021-06-29 08:44:50|7237.3|7234.5|7236.4|7233.6|7237.4|7234.6|7235.7|7232.9|99
1624956300000|2021-06-29 08:45:00|7236.6|7233.8|7238.4|7235.6|7238.4|7235.6|7236.6|7233.8|38
1624956310000|2021-06-29 08:45:10|7238.1|7235.3|7238.4|7235.6|7238.4|7235.6|7237.4|7234.6|16
1624956320000|2021-06-29 08:45:20|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.4|7234.6|32
1624956330000|2021-06-29 08:45:30|7237.4|7234.6|7236.7|7233.9|7237.6|7234.8|7236.6|7233.8|13
1624956340000|2021-06-29 08:45:40|7236.6|7233.8|7237.6|7234.8|7237.6|7234.8|7236.6|7233.8|13
1624956350000|2021-06-29 08:45:50|7237.2|7234.4|7233.6|7230.8|7237.2|7234.4|7233.6|7230.8|76
1624956360000|2021-06-29 08:46:00|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7232.9|7230.1|61
1624956370000|2021-06-29 08:46:10|7233.6|7230.8|7233.6|7230.8|7233.7|7230.9|7231.7|7228.9|83
1624956380000|2021-06-29 08:46:20|7233.7|7230.9|7232.6|7229.8|7233.7|7230.9|7232.6|7229.8|43
1624956390000|2021-06-29 08:46:30|7232.7|7229.9|7233.7|7230.9|7233.7|7230.9|7231.7|7228.9|41
1624956400000|2021-06-29 08:46:40|7232.9|7230.1|7233.7|7230.9|7234.7|7231.9|7232.7|7229.9|58
1624956410000|2021-06-29 08:46:50|7233.6|7230.8|7233.6|7230.8|7233.7|7230.9|7232.7|7229.9|40
1624956420000|2021-06-29 08:47:00|7233.7|7230.9|7234.6|7231.8|7234.6|7231.8|7232.6|7229.8|87
1624956430000|2021-06-29 08:47:10|7234.7|7231.9|7235.2|7232.4|7235.7|7232.9|7234.7|7231.9|18
1624956440000|2021-06-29 08:47:20|7234.9|7232.1|7234.7|7231.9|7234.9|7232.1|7233.9|7231.1|11
1624956450000|2021-06-29 08:47:30|7234.2|7231.4|7234.6|7231.8|7234.7|7231.9|7232.7|7229.9|102
1624956460000|2021-06-29 08:47:40|7233.7|7230.9|7234.7|7231.9|7234.7|7231.9|7233.7|7230.9|7
1624956470000|2021-06-29 08:47:50|7235.1|7232.3|7232.7|7229.9|7235.1|7232.3|7232.7|7229.9|44
1624956480000|2021-06-29 08:48:00|7233.4|7230.6|7231.7|7228.9|7233.4|7230.6|7231.7|7228.9|21
1624956490000|2021-06-29 08:48:10|7231.6|7228.8|7231.6|7228.8|7232.6|7229.8|7231.6|7228.8|24
1624956500000|2021-06-29 08:48:20|7231.7|7228.9|7232.6|7229.8|7232.6|7229.8|7231.7|7228.9|35
1624956510000|2021-06-29 08:48:30|7231.9|7229.1|7232.6|7229.8|7232.6|7229.8|7231.6|7228.8|18
1624956520000|2021-06-29 08:48:40|7231.9|7229.1|7231.6|7228.8|7231.9|7229.1|7230.7|7227.9|13
1624956530000|2021-06-29 08:48:50|||||||||12
1624956540000|2021-06-29 08:49:00|7231.9|7229.1|7233.4|7230.6|7233.4|7230.6|7231.6|7228.8|85
1624956550000|2021-06-29 08:49:10|7233.3|7230.5|7233.4|7230.6|7233.4|7230.6|7233.3|7230.5|6
1624956560000|2021-06-29 08:49:20|7233.3|7230.5|7232.4|7229.6|7233.4|7230.6|7232.4|7229.6|23
1624956570000|2021-06-29 08:49:30|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.4|7229.6|8
1624956580000|2021-06-29 08:49:40|7232.4|7229.6|7232.4|7229.6|7232.6|7229.8|7232.4|7229.6|6
1624956590000|2021-06-29 08:49:50|7232.6|7229.8|7234.4|7231.6|7234.4|7231.6|7232.6|7229.8|44
1624956600000|2021-06-29 08:50:00|||||||||2
1624956610000|2021-06-29 08:50:10|7234.6|7231.8|7235.4|7232.6|7235.4|7232.6|7234.4|7231.6|45
1624956620000|2021-06-29 08:50:20|7235.6|7232.8|7235.4|7232.6|7236.4|7233.6|7235.4|7232.6|25
1624956630000|2021-06-29 08:50:30|7234.7|7231.9|7235.4|7232.6|7235.4|7232.6|7234.4|7231.6|16
1624956640000|2021-06-29 08:50:40|7234.6|7231.8|7233.9|7231.1|7234.6|7231.8|7233.9|7231.1|15
1624956650000|2021-06-29 08:50:50|7233.6|7230.8|7233.4|7230.6|7233.6|7230.8|7232.7|7229.9|37
1624956660000|2021-06-29 08:51:00|7233.1|7230.3|7230.4|7227.6|7233.3|7230.5|7230.4|7227.6|37
1624956670000|2021-06-29 08:51:10|||||||||21
1624956680000|2021-06-29 08:51:20|7230.3|7227.5|7230.4|7227.6|7230.6|7227.8|7230.3|7227.5|12
1624956690000|2021-06-29 08:51:30|7230.6|7227.8|7231.4|7228.6|7231.4|7228.6|7230.4|7227.6|15
1624956700000|2021-06-29 08:51:40|7232.4|7229.6|7233.1|7230.3|7233.6|7230.8|7232.3|7229.5|70
1624956710000|2021-06-29 08:51:50|7232.6|7229.8|7231.4|7228.6|7233.3|7230.5|7231.4|7228.6|31
1624956720000|2021-06-29 08:52:00|7231.3|7228.5|7230.4|7227.6|7231.4|7228.6|7230.4|7227.6|10
1624956730000|2021-06-29 08:52:10|7230.8|7228|7230.4|7227.6|7230.8|7228|7230.3|7227.5|6
1624956740000|2021-06-29 08:52:20|7229.6|7226.8|7228.6|7225.8|7230.4|7227.6|7227.6|7224.8|155
1624956750000|2021-06-29 08:52:30|7229.3|7226.5|7228.6|7225.8|7229.4|7226.6|7227.6|7224.8|33
1624956760000|2021-06-29 08:52:40|7228.4|7225.6|7222.6|7219.8|7228.4|7225.6|7222.6|7219.8|238
1624956770000|2021-06-29 08:52:50|7222.2|7219.4|7222.9|7220.1|7223.2|7220.4|7221.9|7219.1|106
1624956780000|2021-06-29 08:53:00|7223.6|7220.8|7223.9|7221.1|7224.7|7221.9|7223.6|7220.8|59
1624956790000|2021-06-29 08:53:10|7224.6|7221.8|7224.9|7222.1|7225.6|7222.8|7224.6|7221.8|42
1624956800000|2021-06-29 08:53:20|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7224.9|7222.1|24
1624956810000|2021-06-29 08:53:30|7225.7|7222.9|7224.7|7221.9|7226.6|7223.8|7224.7|7221.9|89
1624956820000|2021-06-29 08:53:40|7224.9|7222.1|7224.7|7221.9|7225.6|7222.8|7224.7|7221.9|15
1624956830000|2021-06-29 08:53:50|7224.6|7221.8|7223.9|7221.1|7224.7|7221.9|7223.7|7220.9|23
1624956840000|2021-06-29 08:54:00|7223.7|7220.9|7222.6|7219.8|7223.7|7220.9|7221.9|7219.1|41
1624956850000|2021-06-29 08:54:10|7222.7|7219.9|7221.7|7218.9|7222.7|7219.9|7221.6|7218.8|22
1624956860000|2021-06-29 08:54:20|7221.6|7218.8|7221.7|7218.9|7222.2|7219.4|7221.6|7218.8|43
1624956870000|2021-06-29 08:54:30|7221.6|7218.8|7222.7|7219.9|7222.9|7220.1|7221.6|7218.8|113
1624956880000|2021-06-29 08:54:40|7222.9|7220.1|7223.7|7220.9|7224.6|7221.8|7222.7|7219.9|32
1624956890000|2021-06-29 08:54:50|7223.6|7220.8|7225.2|7222.4|7225.6|7222.8|7223.6|7220.8|35
1624956900000|2021-06-29 08:55:00|7224.9|7222.1|7225.2|7222.4|7225.6|7222.8|7224.7|7221.9|14
1624956910000|2021-06-29 08:55:10|7224.9|7222.1|7224.7|7221.9|7225.6|7222.8|7224.7|7221.9|24
1624956920000|2021-06-29 08:55:20|7224.6|7221.8|7223.6|7220.8|7224.6|7221.8|7223.6|7220.8|26
1624956930000|2021-06-29 08:55:30|7223.9|7221.1|7225.7|7222.9|7225.7|7222.9|7223.7|7220.9|15
1624956940000|2021-06-29 08:55:40|7226.2|7223.4|7226.6|7223.8|7227.6|7224.8|7225.6|7222.8|38
1624956950000|2021-06-29 08:55:50|7226.2|7223.4|7225.6|7222.8|7226.2|7223.4|7225.6|7222.8|21
1624956960000|2021-06-29 08:56:00|7224.9|7222.1|7224.6|7221.8|7224.9|7222.1|7223.7|7220.9|44
1624956970000|2021-06-29 08:56:10|7224.9|7222.1|7225.6|7222.8|7225.6|7222.8|7224.7|7221.9|2
1624956980000|2021-06-29 08:56:20|7224.9|7222.1|7225.6|7222.8|7225.6|7222.8|7224.9|7222.1|13
1624956990000|2021-06-29 08:56:30|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7224.9|7222.1|7
1624957000000|2021-06-29 08:56:40|7224.9|7222.1|7224.9|7222.1|7225.7|7222.9|7224.9|7222.1|20
1624957010000|2021-06-29 08:56:50|7224.7|7221.9|7224.6|7221.8|7224.7|7221.9|7224.6|7221.8|7
1624957020000|2021-06-29 08:57:00|7223.9|7221.1|7222.7|7219.9|7224.7|7221.9|7222.7|7219.9|34
1624957030000|2021-06-29 08:57:10|7221.9|7219.1|7216.7|7213.9|7221.9|7219.1|7216.7|7213.9|171
1624957040000|2021-06-29 08:57:20|7216.9|7214.1|7217.6|7214.8|7218.7|7215.9|7216.7|7213.9|74
1624957050000|2021-06-29 08:57:30|7217.2|7214.4|7202.2|7199.4|7217.2|7214.4|7202.2|7199.4|773
1624957060000|2021-06-29 08:57:40|7201.2|7198.4|7201|7198.2|7202|7199.2|7199.9|7197.1|252
1624957070000|2021-06-29 08:57:50|7200.9|7198.1|7194.9|7192.1|7200.9|7198.1|7193.9|7191.1|405
1624957080000|2021-06-29 08:58:00|7195|7192.2|7187|7184.2|7195|7192.2|7186.9|7184.1|473
1624957090000|2021-06-29 08:58:10|7187.9|7185.1|7189|7186.2|7190.9|7188.1|7187.5|7184.7|180
1624957100000|2021-06-29 08:58:20|7188.3|7185.5|7188|7185.2|7189|7186.2|7186.2|7183.4|124
1624957110000|2021-06-29 08:58:30|7188.4|7185.6|7186.9|7184.1|7189|7186.2|7185|7182.2|261
1624957120000|2021-06-29 08:58:40|7187|7184.2|7189|7186.2|7190|7187.2|7187|7184.2|144
1624957130000|2021-06-29 08:58:50|7189.5|7186.7|7189|7186.2|7189.9|7187.1|7188|7185.2|131
1624957140000|2021-06-29 08:59:00|7189.9|7187.1|7191.9|7189.1|7193|7190.2|7189.9|7187.1|155
1624957150000|2021-06-29 08:59:10|7191.5|7188.7|7192.9|7190.1|7192.9|7190.1|7191.2|7188.4|57
1624957160000|2021-06-29 08:59:20|7193|7190.2|7193.9|7191.1|7194.9|7192.1|7192.9|7190.1|136
1624957170000|2021-06-29 08:59:30|7194.9|7192.1|7194|7191.2|7194.9|7192.1|7192.2|7189.4|76
1624957180000|2021-06-29 08:59:40|7193.3|7190.5|7193.9|7191.1|7194.7|7191.9|7193|7190.2|84
1624957190000|2021-06-29 08:59:50|7193.5|7190.7|7191|7188.2|7193.5|7190.7|7191|7188.2|72
1624957200000|2021-06-29 09:00:00|7191.2|7188.4|7191|7188.2|7191.2|7188.4|7190.3|7187.5|112
1624957210000|2021-06-29 09:00:10|7191.2|7188.4|7192|7189.2|7192.2|7189.4|7191.2|7188.4|66
1624957220000|2021-06-29 09:00:20|7191.9|7189.1|7184.2|7181.4|7191.9|7189.1|7184|7181.2|216
1624957230000|2021-06-29 09:00:30|7184.9|7182.1|7186|7183.2|7186.2|7183.4|7184.2|7181.4|49
1624957240000|2021-06-29 09:00:40|7185.2|7182.4|7185.2|7182.4|7186|7183.2|7185|7182.2|36
1624957250000|2021-06-29 09:00:50|7185.5|7182.7|7187.5|7184.7|7188.2|7185.4|7185.2|7182.4|54
1624957260000|2021-06-29 09:01:00|7187.7|7184.9|7189|7186.2|7189.9|7187.1|7187.2|7184.4|95
1624957270000|2021-06-29 09:01:10|7189.2|7186.4|7191.9|7189.1|7192|7189.2|7189|7186.2|78
1624957280000|2021-06-29 09:01:20|7192|7189.2|7191|7188.2|7193.3|7190.5|7189.5|7186.7|156
1624957290000|2021-06-29 09:01:30|7190.9|7188.1|7194|7191.2|7194.2|7191.4|7190|7187.2|52
1624957300000|2021-06-29 09:01:40|7193.5|7190.7|7195|7192.2|7196|7193.2|7193|7190.2|82
1624957310000|2021-06-29 09:01:50|7194.3|7191.5|7192.9|7190.1|7194.5|7191.7|7192|7189.2|62
1624957320000|2021-06-29 09:02:00|7193|7190.2|7192|7189.2|7193.2|7190.4|7192|7189.2|35
1624957330000|2021-06-29 09:02:10|7191.2|7188.4|7190|7187.2|7191.2|7188.4|7188.2|7185.4|67
1624957340000|2021-06-29 09:02:20|7190.2|7187.4|7192|7189.2|7192.7|7189.9|7190|7187.2|42
1624957350000|2021-06-29 09:02:30|7191.7|7188.9|7191|7188.2|7191.7|7188.9|7191|7188.2|12
1624957360000|2021-06-29 09:02:40|7190.7|7187.9|7186|7183.2|7191|7188.2|7186|7183.2|179
1624957370000|2021-06-29 09:02:50|7185.2|7182.4|7186|7183.2|7186.2|7183.4|7185|7182.2|74
1624957380000|2021-06-29 09:03:00|7185.3|7182.5|7185|7182.2|7186|7183.2|7184|7181.2|84
1624957390000|2021-06-29 09:03:10|7184.9|7182.1|7189.2|7186.4|7189.2|7186.4|7184.2|7181.4|71
1624957400000|2021-06-29 09:03:20|7189|7186.2|7186|7183.2|7189|7186.2|7185|7182.2|83
1624957410000|2021-06-29 09:03:30|7185.2|7182.4|7185.2|7182.4|7187.2|7184.4|7185|7182.2|73
1624957420000|2021-06-29 09:03:40|7185|7182.2|7180.5|7177.7|7185|7182.2|7178.2|7175.4|340
1624957430000|2021-06-29 09:03:50|7180.2|7177.4|7180.2|7177.4|7181.2|7178.4|7179.2|7176.4|111
1624957440000|2021-06-29 09:04:00|7180|7177.2|7181|7178.2|7182.2|7179.4|7179.7|7176.9|85
1624957450000|2021-06-29 09:04:10|7180.3|7177.5|7181.2|7178.4|7181.2|7178.4|7179.2|7176.4|50
1624957460000|2021-06-29 09:04:20|7180.5|7177.7|7183.2|7180.4|7183.2|7180.4|7180.2|7177.4|89
1624957470000|2021-06-29 09:04:30|7183|7180.2|7182|7179.2|7183|7180.2|7181|7178.2|39
1624957480000|2021-06-29 09:04:40|7181.7|7178.9|7184.2|7181.4|7185.2|7182.4|7181|7178.2|46
1624957490000|2021-06-29 09:04:50|7184|7181.2|7185.2|7182.4|7186|7183.2|7184|7181.2|43
1624957500000|2021-06-29 09:05:00|7185|7182.2|7185|7182.2|7185.9|7183.1|7184.2|7181.4|53
1624957510000|2021-06-29 09:05:10|7185.2|7182.4|7185|7182.2|7186.9|7184.1|7184.3|7181.5|71
1624957520000|2021-06-29 09:05:20|7185.4|7182.6|7185|7182.2|7185.5|7182.7|7184.2|7181.4|19
1624957530000|2021-06-29 09:05:30|7184.9|7182.1|7184.9|7182.1|7185.9|7183.1|7184|7181.2|37
1624957540000|2021-06-29 09:05:40|7184.2|7181.4|7185|7182.2|7185.2|7182.4|7184|7181.2|9
1624957550000|2021-06-29 09:05:50|7185.2|7182.4|7185|7182.2|7185.2|7182.4|7184.5|7181.7|11
1624957560000|2021-06-29 09:06:00|7185.2|7182.4|7187|7184.2|7188.2|7185.4|7185|7182.2|97
1624957570000|2021-06-29 09:06:10|7187.2|7184.4|7186|7183.2|7187.5|7184.7|7186|7183.2|44
1624957580000|2021-06-29 09:06:20|7186.2|7183.4|7185.9|7183.1|7186.2|7183.4|7185|7182.2|39
1624957590000|2021-06-29 09:06:30|7186|7183.2|7183.5|7180.7|7186|7183.2|7183.2|7180.4|61
1624957600000|2021-06-29 09:06:40|7183.2|7180.4|7185|7182.2|7185|7182.2|7183|7180.2|106
1624957610000|2021-06-29 09:06:50|7184.9|7182.1|7185.9|7183.1|7186|7183.2|7184.2|7181.4|51
1624957620000|2021-06-29 09:07:00|7185.2|7182.4|7183|7180.2|7185.2|7182.4|7182.3|7179.5|36
1624957630000|2021-06-29 09:07:10|7182.9|7180.1|7185|7182.2|7185.2|7182.4|7182.5|7179.7|17
1624957640000|2021-06-29 09:07:20|7184.7|7181.9|7185|7182.2|7185|7182.2|7183|7180.2|44
1624957650000|2021-06-29 09:07:30|7185.2|7182.4|7185|7182.2|7186.2|7183.4|7184.2|7181.4|31
1624957660000|2021-06-29 09:07:40|7184.8|7182|7184|7181.2|7185|7182.2|7184|7181.2|10
1624957670000|2021-06-29 09:07:50|7183.2|7180.4|7183|7180.2|7183.8|7181|7183|7180.2|19
1624957680000|2021-06-29 09:08:00|7183.5|7180.7|7184|7181.2|7184.2|7181.4|7183.2|7180.4|30
1624957690000|2021-06-29 09:08:10|7184.7|7181.9|7189|7186.2|7189|7186.2|7184.7|7181.9|35
1624957700000|2021-06-29 09:08:20|7189.1|7186.3|7188|7185.2|7190|7187.2|7188|7185.2|57
1624957710000|2021-06-29 09:08:30|7187.6|7184.8|7187.5|7184.7|7189|7186.2|7187.1|7184.3|72
1624957720000|2021-06-29 09:08:40|7188|7185.2|7188|7185.2|7189.8|7187|7188|7185.2|48
1624957730000|2021-06-29 09:08:50|7188.1|7185.3|7189|7186.2|7189|7186.2|7188|7185.2|21
1624957740000|2021-06-29 09:09:00|7189.7|7186.9|7192|7189.2|7192|7189.2|7189.7|7186.9|126
1624957750000|2021-06-29 09:09:10|7191.8|7189|7190|7187.2|7192|7189.2|7190|7187.2|40
1624957760000|2021-06-29 09:09:20|7190.7|7187.9|7190|7187.2|7190.8|7188|7189.8|7187|29
1624957770000|2021-06-29 09:09:30|7189.1|7186.3|7188|7185.2|7189.1|7186.3|7187|7184.2|106
1624957780000|2021-06-29 09:09:40|7188.1|7185.3|7188.1|7185.3|7188.8|7186|7188|7185.2|29
1624957790000|2021-06-29 09:09:50|7188|7185.2|7188|7185.2|7188.5|7185.7|7188|7185.2|13
1624957800000|2021-06-29 09:10:00|7187.1|7184.3|7190|7187.2|7190.1|7187.3|7187|7184.2|55
1624957810000|2021-06-29 09:10:10|7190.1|7187.3|7192.1|7189.3|7192.1|7189.3|7190|7187.2|50
1624957820000|2021-06-29 09:10:20|7192|7189.2|7191.1|7188.3|7192|7189.2|7190.5|7187.7|30
1624957830000|2021-06-29 09:10:30|7191|7188.2|7191.6|7188.8|7192.1|7189.3|7190.5|7187.7|15
1624957840000|2021-06-29 09:10:40|7191.3|7188.5|7193|7190.2|7193|7190.2|7191.1|7188.3|26
1624957850000|2021-06-29 09:10:50|7192.1|7189.3|7191.1|7188.3|7192.1|7189.3|7191|7188.2|108
1624957860000|2021-06-29 09:11:00|7191.3|7188.5|7194|7191.2|7194.1|7191.3|7191.3|7188.5|59
1624957870000|2021-06-29 09:11:10|7194.1|7191.3|7196.8|7194|7197.1|7194.3|7194.1|7191.3|109
1624957880000|2021-06-29 09:11:20|7196.1|7193.3|7196|7193.2|7196.1|7193.3|7195|7192.2|72
1624957890000|2021-06-29 09:11:30|7196.1|7193.3|7198|7195.2|7198|7195.2|7196|7193.2|32
1624957900000|2021-06-29 09:11:40|7199.4|7196.6|7196.1|7193.3|7200|7197.2|7196.1|7193.3|111
1624957910000|2021-06-29 09:11:50|7196.8|7194|7198|7195.2|7198|7195.2|7196|7193.2|46
1624957920000|2021-06-29 09:12:00|7198.1|7195.3|7200|7197.2|7200|7197.2|7198.1|7195.3|37
1624957930000|2021-06-29 09:12:10|7199.8|7197|7197.1|7194.3|7200|7197.2|7197.1|7194.3|53
1624957940000|2021-06-29 09:12:20|7198|7195.2|7197.5|7194.7|7198.1|7195.3|7197|7194.2|25
1624957950000|2021-06-29 09:12:30|7197.6|7194.8|7199|7196.2|7199|7196.2|7197|7194.2|20
1624957960000|2021-06-29 09:12:40|7198.1|7195.3|7199|7196.2|7199|7196.2|7198|7195.2|23
1624957970000|2021-06-29 09:12:50|7199.1|7196.3|7201|7198.2|7201.1|7198.3|7198.8|7196|132
1624957980000|2021-06-29 09:13:00|7201.1|7198.3|7201|7198.2|7202|7199.2|7201|7198.2|39
1624957990000|2021-06-29 09:13:10|7201.5|7198.7|7201.1|7198.3|7202|7199.2|7201|7198.2|72
1624958000000|2021-06-29 09:13:20|7201|7198.2|7201|7198.2|7201.1|7198.3|7201|7198.2|18
1624958010000|2021-06-29 09:13:30|7200.6|7197.8|7201.3|7198.5|7203|7200.2|7200.6|7197.8|103
1624958020000|2021-06-29 09:13:40|7201.1|7198.3|7202.1|7199.3|7202.1|7199.3|7201.1|7198.3|37
1624958030000|2021-06-29 09:13:50|7202.8|7200|7202.1|7199.3|7203.1|7200.3|7202|7199.2|32
1624958040000|2021-06-29 09:14:00|7202|7199.2|7203|7200.2|7203.1|7200.3|7201|7198.2|52
1624958050000|2021-06-29 09:14:10|7203.1|7200.3|7203|7200.2|7204|7201.2|7203|7200.2|29
1624958060000|2021-06-29 09:14:20|7203.1|7200.3|7203|7200.2|7204|7201.2|7202.1|7199.3|23
1624958070000|2021-06-29 09:14:30|7202.6|7199.8|7203|7200.2|7203.1|7200.3|7202.1|7199.3|26
1624958080000|2021-06-29 09:14:40|7202.6|7199.8|7203|7200.2|7203.1|7200.3|7202.1|7199.3|18
1624958090000|2021-06-29 09:14:50|7203.8|7201|7206|7203.2|7206.1|7203.3|7203.8|7201|99
1624958100000|2021-06-29 09:15:00|7205.8|7203|7206|7203.2|7206|7203.2|7205|7202.2|64
1624958110000|2021-06-29 09:15:10|7205.8|7203|7207.8|7205|7207.8|7205|7205.6|7202.8|42
1624958120000|2021-06-29 09:15:20|7208|7205.2|7209|7206.2|7209.1|7206.3|7208|7205.2|128
1624958130000|2021-06-29 09:15:30|7208.5|7205.7|7207|7204.2|7208.8|7206|7207|7204.2|46
1624958140000|2021-06-29 09:15:40|7206.8|7204|7205.5|7202.7|7206.8|7204|7205.1|7202.3|34
1624958150000|2021-06-29 09:15:50|7205.3|7202.5|7206|7203.2|7206|7203.2|7205|7202.2|16
1624958160000|2021-06-29 09:16:00|7205.8|7203|7206|7203.2|7206|7203.2|7205|7202.2|14
1624958170000|2021-06-29 09:16:10|7206.8|7204|7207|7204.2|7207|7204.2|7205.8|7203|40
1624958180000|2021-06-29 09:16:20|7207.1|7204.3|7207|7204.2|7208|7205.2|7207|7204.2|24
1624958190000|2021-06-29 09:16:30|7206.8|7204|7206.8|7204|7206.8|7204|7205.8|7203|30
1624958200000|2021-06-29 09:16:40|7207|7204.2|7208|7205.2|7208|7205.2|7206|7203.2|45
1624958210000|2021-06-29 09:16:50|7207.8|7205|7209|7206.2|7209.8|7207|7207.8|7205|45
1624958220000|2021-06-29 09:17:00|7208.8|7206|7208|7205.2|7210.5|7207.7|7208|7205.2|87
1624958230000|2021-06-29 09:17:10|7207.8|7205|7208|7205.2|7209|7206.2|7207.8|7205|47
1624958240000|2021-06-29 09:17:20|7207.3|7204.5|7209|7206.2|7209|7206.2|7207.3|7204.5|58
1624958250000|2021-06-29 09:17:30|7209.1|7206.3|7210|7207.2|7210.8|7208|7209|7206.2|24
1624958260000|2021-06-29 09:17:40|7210.3|7207.5|7206.1|7203.3|7210.5|7207.7|7206|7203.2|84
1624958270000|2021-06-29 09:17:50|7206|7203.2|7206|7203.2|7206|7203.2|7206|7203.2|5
1624958280000|2021-06-29 09:18:00|7206.1|7203.3|7206|7203.2|7206.1|7203.3|7206|7203.2|15
1624958290000|2021-06-29 09:18:10|7206.1|7203.3|7207|7204.2|7207|7204.2|7206.1|7203.3|6
1624958300000|2021-06-29 09:18:20|7206.8|7204|7207.1|7204.3|7207.5|7204.7|7206.6|7203.8|24
1624958310000|2021-06-29 09:18:30|7207|7204.2|7207.6|7204.8|7208.1|7205.3|7207|7204.2|31
1624958320000|2021-06-29 09:18:40|7207.3|7204.5|7208|7205.2|7208|7205.2|7207|7204.2|8
1624958330000|2021-06-29 09:18:50|7208.1|7205.3|7210|7207.2|7211|7208.2|7208.1|7205.3|32
1624958340000|2021-06-29 09:19:00|7209.6|7206.8|7211.5|7208.7|7212.1|7209.3|7209|7206.2|42
1624958350000|2021-06-29 09:19:10|7212|7209.2|7212|7209.2|7212.1|7209.3|7212|7209.2|18
1624958360000|2021-06-29 09:19:20|7211.6|7208.8|7210|7207.2|7212|7209.2|7210|7207.2|17
1624958370000|2021-06-29 09:19:30|7209.6|7206.8|7212|7209.2|7212|7209.2|7209.6|7206.8|43
1624958380000|2021-06-29 09:19:40|||||||||3
1624958390000|2021-06-29 09:19:50|7211.6|7208.8|7210.6|7207.8|7211.6|7208.8|7210.1|7207.3|22
1624958400000|2021-06-29 09:20:00|7211|7208.2|7210|7207.2|7211|7208.2|7209|7206.2|30
1624958410000|2021-06-29 09:20:10|7210.1|7207.3|7210|7207.2|7210.8|7208|7210|7207.2|21
1624958420000|2021-06-29 09:20:20|7210.1|7207.3|7209.1|7206.3|7211|7208.2|7207.1|7204.3|95
1624958430000|2021-06-29 09:20:30|7210|7207.2|7210|7207.2|7211|7208.2|7210|7207.2|26
1624958440000|2021-06-29 09:20:40|7210.6|7207.8|7211|7208.2|7211|7208.2|7210.1|7207.3|8
1624958450000|2021-06-29 09:20:50|||||||||4
1624958460000|2021-06-29 09:21:00|7210|7207.2|7210|7207.2|7210.5|7207.7|7210|7207.2|22
1624958470000|2021-06-29 09:21:10|7210.1|7207.3|7210.1|7207.3|7211|7208.2|7210|7207.2|16
1624958480000|2021-06-29 09:21:20|7210.8|7208|7212|7209.2|7212|7209.2|7210.1|7207.3|54
1624958490000|2021-06-29 09:21:30|7212.8|7210|7213|7210.2|7213.1|7210.3|7212.1|7209.3|69
1624958500000|2021-06-29 09:21:40|7213.1|7210.3|7212|7209.2|7213.1|7210.3|7212|7209.2|37
1624958510000|2021-06-29 09:21:50|7211.6|7208.8|7212|7209.2|7212.1|7209.3|7211|7208.2|25
1624958520000|2021-06-29 09:22:00|7211.5|7208.7|7210.1|7207.3|7211.5|7208.7|7210|7207.2|35
1624958530000|2021-06-29 09:22:10|7210|7207.2|7209|7206.2|7210.8|7208|7209|7206.2|13
1624958540000|2021-06-29 09:22:20|7209.3|7206.5|7210|7207.2|7210.5|7207.7|7209|7206.2|11
1624958550000|2021-06-29 09:22:30|7210.1|7207.3|7209.1|7206.3|7210.1|7207.3|7209.1|7206.3|7
1624958560000|2021-06-29 09:22:40|7209|7206.2|7206.1|7203.3|7209|7206.2|7206.1|7203.3|89
1624958570000|2021-06-29 09:22:50|7207|7204.2|7206.1|7203.3|7208|7205.2|7206|7203.2|44
1624958580000|2021-06-29 09:23:00|7206.8|7204|7206.1|7203.3|7207.1|7204.3|7206.1|7203.3|29
1624958590000|2021-06-29 09:23:10|7206|7203.2|7205.1|7202.3|7206|7203.2|7205.1|7202.3|41
1624958600000|2021-06-29 09:23:20|7205.5|7202.7|7206.6|7203.8|7207|7204.2|7205.5|7202.7|52
1624958610000|2021-06-29 09:23:30|7207|7204.2|7207|7204.2|7207|7204.2|7206.1|7203.3|9
1624958620000|2021-06-29 09:23:40|7206.6|7203.8|7207|7204.2|7207.1|7204.3|7206.6|7203.8|20
1624958630000|2021-06-29 09:23:50|7206|7203.2|7205|7202.2|7206.1|7203.3|7205|7202.2|33
1624958640000|2021-06-29 09:24:00|7205.7|7202.9|7206|7203.2|7206|7203.2|7205.1|7202.3|27
1624958650000|2021-06-29 09:24:10|7205.6|7202.8|7204|7201.2|7206|7203.2|7203.1|7200.3|49
1624958660000|2021-06-29 09:24:20|7204.1|7201.3|7203|7200.2|7204.1|7201.3|7202|7199.2|23
1624958670000|2021-06-29 09:24:30|7202.5|7199.7|7203.1|7200.3|7203.8|7201|7202.5|7199.7|21
1624958680000|2021-06-29 09:24:40|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7202.1|7199.3|16
1624958690000|2021-06-29 09:24:50|7203|7200.2|7202|7199.2|7203|7200.2|7201.1|7198.3|23
1624958700000|2021-06-29 09:25:00|7202.1|7199.3|7202|7199.2|7202.1|7199.3|7202|7199.2|10
1624958710000|2021-06-29 09:25:10|7201.6|7198.8|7202|7199.2|7202|7199.2|7201.1|7198.3|15
1624958720000|2021-06-29 09:25:20|7201.3|7198.5|7201|7198.2|7201.3|7198.5|7200|7197.2|33
1624958730000|2021-06-29 09:25:30|7200.5|7197.7|7201|7198.2|7201|7198.2|7200.1|7197.3|13
1624958740000|2021-06-29 09:25:40|7201.1|7198.3|7201|7198.2|7201.1|7198.3|7201|7198.2|4
1624958750000|2021-06-29 09:25:50|7200.3|7197.5|7198.8|7196|7200.8|7198|7198|7195.2|68
1624958760000|2021-06-29 09:26:00|7198.1|7195.3|7198.1|7195.3|7199|7196.2|7198|7195.2|37
1624958770000|2021-06-29 09:26:10|7198.5|7195.7|7200|7197.2|7200|7197.2|7198.5|7195.7|26
1624958780000|2021-06-29 09:26:20|||||||||8
1624958790000|2021-06-29 09:26:30|7200.1|7197.3|7200.5|7197.7|7201.5|7198.7|7200|7197.2|72
1624958800000|2021-06-29 09:26:40|7200.8|7198|7201.1|7198.3|7201.1|7198.3|7200.8|7198|6
1624958810000|2021-06-29 09:26:50|7201|7198.2|7199.8|7197|7201|7198.2|7199.6|7196.8|23
1624958820000|2021-06-29 09:27:00|7200|7197.2|7198.8|7196|7200.1|7197.3|7198.1|7195.3|15
1624958830000|2021-06-29 09:27:10|7198.5|7195.7|7199.1|7196.3|7200|7197.2|7198|7195.2|21
1624958840000|2021-06-29 09:27:20|7199|7196.2|7198.1|7195.3|7199.1|7196.3|7198.1|7195.3|16
1624958850000|2021-06-29 09:27:30|7198.5|7195.7|7199|7196.2|7199.1|7196.3|7198.5|7195.7|11
1624958860000|2021-06-29 09:27:40|7199.1|7196.3|7199.1|7196.3|7199.8|7197|7199|7196.2|16
1624958870000|2021-06-29 09:27:50|7199.5|7196.7|7200.1|7197.3|7200.1|7197.3|7199.5|7196.7|7
1624958880000|2021-06-29 09:28:00|7200|7197.2|7205|7202.2|7206|7203.2|7200|7197.2|109
1624958890000|2021-06-29 09:28:10|7205.5|7202.7|7206|7203.2|7206.1|7203.3|7205|7202.2|16
1624958900000|2021-06-29 09:28:20|7205.3|7202.5|7205|7202.2|7205.3|7202.5|7205|7202.2|14
1624958910000|2021-06-29 09:28:30|7204.6|7201.8|7205.8|7203|7205.8|7203|7204|7201.2|25
1624958920000|2021-06-29 09:28:40|7205|7202.2|7204|7201.2|7205.8|7203|7204|7201.2|13
1624958930000|2021-06-29 09:28:50|7203.8|7201|7204|7201.2|7204|7201.2|7203|7200.2|13
1624958940000|2021-06-29 09:29:00|7204.8|7202|7204|7201.2|7204.8|7202|7204|7201.2|17
1624958950000|2021-06-29 09:29:10|7203.8|7201|7205.8|7203|7205.8|7203|7203.5|7200.7|39
1624958960000|2021-06-29 09:29:20|7205.5|7202.7|7204.3|7201.5|7205.8|7203|7204.3|7201.5|30
1624958970000|2021-06-29 09:29:30|7204.1|7201.3|7204|7201.2|7204.1|7201.3|7204|7201.2|4
1624958980000|2021-06-29 09:29:40|7203.8|7201|7205.5|7202.7|7205.8|7203|7203.8|7201|92
1624958990000|2021-06-29 09:29:50|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|3
1624959000000|2021-06-29 09:30:00|7205.5|7202.7|7206.5|7203.7|7208|7205.2|7205.1|7202.3|71
1624959010000|2021-06-29 09:30:10|7206.8|7204|7207|7204.2|7207|7204.2|7206.1|7203.3|2
1624959020000|2021-06-29 09:30:20|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|1
1624959030000|2021-06-29 09:30:30|7206.5|7203.7|7206|7203.2|7207.7|7204.9|7206|7203.2|37
1624959040000|2021-06-29 09:30:40|7206.3|7203.5|7207|7204.2|7207|7204.2|7206|7203.2|1
1624959050000|2021-06-29 09:30:50|7207.7|7204.9|7208.8|7206|7209|7206.2|7207.7|7204.9|27
1624959060000|2021-06-29 09:31:00|7208.5|7205.7|7208|7205.2|7208.8|7206|7207.8|7205|14
1624959070000|2021-06-29 09:31:10|7208.3|7205.5|7209.1|7206.3|7209.8|7207|7208.3|7205.5|17
1624959080000|2021-06-29 09:31:20|7209.5|7206.7|7210|7207.2|7212|7209.2|7209.1|7206.3|60
1624959090000|2021-06-29 09:31:30|7210.1|7207.3|7210|7207.2|7210.1|7207.3|7210|7207.2|26
1624959100000|2021-06-29 09:31:40|7210.1|7207.3|7210.8|7208|7210.8|7208|7210|7207.2|17
1624959110000|2021-06-29 09:31:50|7211|7208.2|7210|7207.2|7211|7208.2|7210|7207.2|9
1624959120000|2021-06-29 09:32:00|7209.6|7206.8|7210|7207.2|7210|7207.2|7209.1|7206.3|13
1624959130000|2021-06-29 09:32:10|7209.8|7207|7210|7207.2|7210.8|7208|7209.8|7207|17
1624959140000|2021-06-29 09:32:20|7210.1|7207.3|7210.8|7208|7210.8|7208|7210|7207.2|1
1624959150000|2021-06-29 09:32:30|7210.5|7207.7|7210|7207.2|7210.5|7207.7|7209.8|7207|8
1624959160000|2021-06-29 09:32:40|||||||||2
1624959170000|2021-06-29 09:32:50|7210.1|7207.3|7213|7210.2|7213.7|7210.9|7210|7207.2|78
1624959180000|2021-06-29 09:33:00|7212.8|7210|7214|7211.2|7214.1|7211.3|7212.8|7210|16
1624959190000|2021-06-29 09:33:10|7214.1|7211.3|7216|7213.2|7216|7213.2|7214|7211.2|107
1624959200000|2021-06-29 09:33:20|7216.8|7214|7217|7214.2|7217.8|7215|7216|7213.2|115
1624959210000|2021-06-29 09:33:30|7217.1|7214.3|7219|7216.2|7219|7216.2|7216.8|7214|37
1624959220000|2021-06-29 09:33:40|7219.1|7216.3|7218|7215.2|7219.1|7216.3|7218|7215.2|20
1624959230000|2021-06-29 09:33:50|7218.1|7215.3|7218.8|7216|7219.1|7216.3|7218.1|7215.3|34
1624959240000|2021-06-29 09:34:00|7219|7216.2|7219.1|7216.3|7219.1|7216.3|7218.5|7215.7|10
1624959250000|2021-06-29 09:34:10|7219|7216.2|7220.1|7217.3|7220.1|7217.3|7218.6|7215.8|36
1624959260000|2021-06-29 09:34:20|7220|7217.2|7221|7218.2|7221.1|7218.3|7220|7217.2|43
1624959270000|2021-06-29 09:34:30|7221.1|7218.3|7222|7219.2|7222.1|7219.3|7221|7218.2|50
1624959280000|2021-06-29 09:34:40|7222.3|7219.5|7221.1|7218.3|7222.3|7219.5|7221|7218.2|52
1624959290000|2021-06-29 09:34:50|7222|7219.2|7222|7219.2|7222|7219.2|7221.1|7218.3|16
1624959300000|2021-06-29 09:35:00|7222.1|7219.3|7224|7221.2|7225.1|7222.3|7222|7219.2|102
1624959310000|2021-06-29 09:35:10|7224.1|7221.3|7224|7221.2|7224.1|7221.3|7224|7221.2|12
1624959320000|2021-06-29 09:35:20|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224|7221.2|8
1624959330000|2021-06-29 09:35:30|7224|7221.2|7224|7221.2|7224|7221.2|7223.8|7221|17
1624959340000|2021-06-29 09:35:40|7224.1|7221.3|7224|7221.2|7224.1|7221.3|7224|7221.2|10
1624959350000|2021-06-29 09:35:50|7223|7220.2|7223.1|7220.3|7223.1|7220.3|7223|7220.2|19
1624959360000|2021-06-29 09:36:00|7223.8|7221|7226|7223.2|7226|7223.2|7223.8|7221|60
1624959370000|2021-06-29 09:36:10|7225.1|7222.3|7225.1|7222.3|7225.6|7222.8|7224.6|7221.8|14
1624959380000|2021-06-29 09:36:20|7225|7222.2|7225|7222.2|7225.1|7222.3|7225|7222.2|3
1624959390000|2021-06-29 09:36:30|7224.3|7221.5|7225|7222.2|7225|7222.2|7224.1|7221.3|7
1624959400000|2021-06-29 09:36:40|7224.3|7221.5|7225.1|7222.3|7225.1|7222.3|7224.3|7221.5|17
1624959410000|2021-06-29 09:36:50|7225.5|7222.7|7224.9|7222.1|7225.5|7222.7|7224.1|7221.3|13
1624959420000|2021-06-29 09:37:00|7225.1|7222.3|7224.9|7222.1|7225.4|7222.6|7224.9|7222.1|17
1624959430000|2021-06-29 09:37:10|7224.1|7221.3|7224.9|7222.1|7224.9|7222.1|7224.1|7221.3|16
1624959440000|2021-06-29 09:37:20|7224.6|7221.8|7223.9|7221.1|7224.6|7221.8|7223.9|7221.1|30
1624959450000|2021-06-29 09:37:30|7223.3|7220.5|7223.1|7220.3|7223.9|7221.1|7223.1|7220.3|20
1624959460000|2021-06-29 09:37:40|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|10
1624959470000|2021-06-29 09:37:50|7222.4|7219.6|7223.9|7221.1|7223.9|7221.1|7221.9|7219.1|34
1624959480000|2021-06-29 09:38:00|7224.9|7222.1|7223.9|7221.1|7225.9|7223.1|7223.9|7221.1|37
1624959490000|2021-06-29 09:38:10|7223.6|7220.8|7223.9|7221.1|7223.9|7221.1|7223.6|7220.8|5
1624959500000|2021-06-29 09:38:20|7224.1|7221.3|7223.9|7221.1|7224.1|7221.3|7223.9|7221.1|9
1624959510000|2021-06-29 09:38:30|7223.6|7220.8|7223.6|7220.8|7223.9|7221.1|7223.6|7220.8|11
1624959520000|2021-06-29 09:38:40|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.2|7220.4|2
1624959530000|2021-06-29 09:38:50|7224.1|7221.3|7224.9|7222.1|7224.9|7222.1|7224.1|7221.3|9
1624959540000|2021-06-29 09:39:00|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7224.9|7222.1|3
1624959550000|2021-06-29 09:39:10|7224.7|7221.9|7224.1|7221.3|7224.9|7222.1|7224.1|7221.3|28
1624959560000|2021-06-29 09:39:20|7224.4|7221.6|7224.1|7221.3|7225.1|7222.3|7224.1|7221.3|70
1624959570000|2021-06-29 09:39:30|7224.8|7222|7224.9|7222.1|7225.1|7222.3|7224.8|7222|68
1624959580000|2021-06-29 09:39:40|7225.1|7222.3|7224.9|7222.1|7225.1|7222.3|7224.9|7222.1|4
1624959590000|2021-06-29 09:39:50|7225.1|7222.3|7223.9|7221.1|7225.1|7222.3|7223.1|7220.3|26
1624959600000|2021-06-29 09:40:00|7224.1|7221.3|7224.1|7221.3|7224.9|7222.1|7223.9|7221.1|18
1624959610000|2021-06-29 09:40:10|7223.9|7221.1|7223.1|7220.3|7224.1|7221.3|7222.4|7219.6|37
1624959620000|2021-06-29 09:40:20|7223.6|7220.8|7223.9|7221.1|7224.1|7221.3|7223.1|7220.3|8
1624959630000|2021-06-29 09:40:30|7224.6|7221.8|7225.1|7222.3|7226.1|7223.3|7224.6|7221.8|59
1624959640000|2021-06-29 09:40:40|7225.8|7223|7225.9|7223.1|7225.9|7223.1|7225.1|7222.3|13
1624959650000|2021-06-29 09:40:50|7225.2|7222.4|7225.9|7223.1|7225.9|7223.1|7225.1|7222.3|8
1624959660000|2021-06-29 09:41:00|7225.2|7222.4|7225.9|7223.1|7226.1|7223.3|7225.1|7222.3|50
1624959670000|2021-06-29 09:41:10|7225.8|7223|7224.9|7222.1|7225.8|7223|7224.4|7221.6|13
1624959680000|2021-06-29 09:41:20|||||||||2
1624959690000|2021-06-29 09:41:30|7225.1|7222.3|7225.4|7222.6|7225.8|7223|7225.1|7222.3|6
1624959700000|2021-06-29 09:41:40|7225.8|7223|7224.8|7222|7225.8|7223|7224.1|7221.3|13
1624959710000|2021-06-29 09:41:50|7225.1|7222.3|7225.9|7223.1|7225.9|7223.1|7224.9|7222.1|7
1624959720000|2021-06-29 09:42:00|7226.1|7223.3|7232.3|7229.5|7232.6|7229.8|7226.1|7223.3|197
1624959730000|2021-06-29 09:42:10|7231.9|7229.1|7230.9|7228.1|7233.1|7230.3|7230.9|7228.1|56
1624959740000|2021-06-29 09:42:20|7231.1|7228.3|7231.9|7229.1|7231.9|7229.1|7230.9|7228.1|14
1624959750000|2021-06-29 09:42:30|7232.1|7229.3|7232.8|7230|7232.8|7230|7231.9|7229.1|22
1624959760000|2021-06-29 09:42:40|7232.9|7230.1|7232.9|7230.1|7233.8|7231|7232.8|7230|24
1624959770000|2021-06-29 09:42:50|7233.3|7230.5|7232.3|7229.5|7233.3|7230.5|7232.3|7229.5|28
1624959780000|2021-06-29 09:43:00|7232.6|7229.8|7233.9|7231.1|7234.1|7231.3|7231.9|7229.1|61
1624959790000|2021-06-29 09:43:10|7233.8|7231|7231.9|7229.1|7233.9|7231.1|7231.9|7229.1|33
1624959800000|2021-06-29 09:43:20|7232.8|7230|7232.9|7230.1|7233.8|7231|7232.8|7230|19
1624959810000|2021-06-29 09:43:30|7233.1|7230.3|7233.9|7231.1|7234.1|7231.3|7233.1|7230.3|10
1624959820000|2021-06-29 09:43:40|7234.1|7231.3|7233.9|7231.1|7234.1|7231.3|7233.9|7231.1|20
1624959830000|2021-06-29 09:43:50|7233.1|7230.3|7233.9|7231.1|7234.1|7231.3|7233.1|7230.3|24
1624959840000|2021-06-29 09:44:00|7234.1|7231.3|7233.9|7231.1|7235.1|7232.3|7233.9|7231.1|81
1624959850000|2021-06-29 09:44:10|7234.4|7231.6|7233.9|7231.1|7235.1|7232.3|7233.9|7231.1|38
1624959860000|2021-06-29 09:44:20|7234.3|7231.5|7234.9|7232.1|7234.9|7232.1|7233.9|7231.1|23
1624959870000|2021-06-29 09:44:30|7234.8|7232|7234.9|7232.1|7236.9|7234.1|7234.8|7232|61
1624959880000|2021-06-29 09:44:40|7235.6|7232.8|7237.9|7235.1|7237.9|7235.1|7235.6|7232.8|110
1624959890000|2021-06-29 09:44:50|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|19
1624959900000|2021-06-29 09:45:00|7237.1|7234.3|7238.9|7236.1|7239.9|7237.1|7236.9|7234.1|145
1624959910000|2021-06-29 09:45:10|7240.3|7237.5|7242.8|7240|7244.8|7242|7239.9|7237.1|322
1624959920000|2021-06-29 09:45:20|7242.9|7240.1|7241.3|7238.5|7242.9|7240.1|7240.9|7238.1|66
1624959930000|2021-06-29 09:45:30|7241.8|7239|7241.8|7239|7241.8|7239|7240.9|7238.1|13
1624959940000|2021-06-29 09:45:40|7241.1|7238.3|7241.9|7239.1|7242.9|7240.1|7240.8|7238|75
1624959950000|2021-06-29 09:45:50|7242.3|7239.5|7241.8|7239|7242.3|7239.5|7240.9|7238.1|15
1624959960000|2021-06-29 09:46:00|7241.1|7238.3|7242.8|7240|7243.9|7241.1|7240.9|7238.1|46
1624959970000|2021-06-29 09:46:10|7243.8|7241|7242.1|7239.3|7243.9|7241.1|7242.1|7239.3|47
1624959980000|2021-06-29 09:46:20|7242.8|7240|7241.8|7239|7242.8|7240|7241.8|7239|14
1624959990000|2021-06-29 09:46:30|7242.1|7239.3|7242.5|7239.7|7242.5|7239.7|7242.1|7239.3|16
1624960000000|2021-06-29 09:46:40|7242.8|7240|7241.9|7239.1|7242.9|7240.1|7241.3|7238.5|30
1624960010000|2021-06-29 09:46:50|7241.6|7238.8|7241.3|7238.5|7241.9|7239.1|7240.9|7238.1|13
1624960020000|2021-06-29 09:47:00|7240.9|7238.1|7241.8|7239|7241.9|7239.1|7240.9|7238.1|9
1624960030000|2021-06-29 09:47:10|7241.4|7238.6|7240.9|7238.1|7241.4|7238.6|7240.9|7238.1|26
1624960040000|2021-06-29 09:47:20|||||||||2
1624960050000|2021-06-29 09:47:30|7241.3|7238.5|7241.8|7239|7242.8|7240|7241.3|7238.5|43
1624960060000|2021-06-29 09:47:40|7241.3|7238.5|7238.9|7236.1|7241.8|7239|7238.9|7236.1|40
1624960070000|2021-06-29 09:47:50|7239.8|7237|7239.9|7237.1|7239.9|7237.1|7239.8|7237|7
1624960080000|2021-06-29 09:48:00|7239.8|7237|7239.9|7237.1|7239.9|7237.1|7239.3|7236.5|20
1624960090000|2021-06-29 09:48:10|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|10
1624960100000|2021-06-29 09:48:20|7239.9|7237.1|7239.3|7236.5|7239.9|7237.1|7238.9|7236.1|20
1624960110000|2021-06-29 09:48:30|7238.9|7236.1|7239.9|7237.1|7239.9|7237.1|7238.9|7236.1|16
1624960120000|2021-06-29 09:48:40|7239.4|7236.6|7238.9|7236.1|7239.8|7237|7238.9|7236.1|13
1624960130000|2021-06-29 09:48:50|7238.6|7235.8|7237.9|7235.1|7238.9|7236.1|7237.9|7235.1|21
1624960140000|2021-06-29 09:49:00|7237.2|7234.4|7237.9|7235.1|7237.9|7235.1|7235.8|7233|135
1624960150000|2021-06-29 09:49:10|7237.6|7234.8|7236.9|7234.1|7237.6|7234.8|7236.9|7234.1|11
1624960160000|2021-06-29 09:49:20|7236.2|7233.4|7236.9|7234.1|7237.9|7235.1|7235.9|7233.1|71
1624960170000|2021-06-29 09:49:30|7237.4|7234.6|7235.9|7233.1|7237.9|7235.1|7234.1|7231.3|99
1624960180000|2021-06-29 09:49:40|7236.1|7233.3|7236.9|7234.1|7236.9|7234.1|7235.9|7233.1|25
1624960190000|2021-06-29 09:49:50|7236.6|7233.8|7234.9|7232.1|7236.9|7234.1|7234.9|7232.1|21
1624960200000|2021-06-29 09:50:00|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|34
1624960210000|2021-06-29 09:50:10|7235.2|7232.4|7235.9|7233.1|7235.9|7233.1|7234.9|7232.1|10
1624960220000|2021-06-29 09:50:20|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7235.9|7233.1|33
1624960230000|2021-06-29 09:50:30|7235.9|7233.1|7235.9|7233.1|7236.1|7233.3|7235.9|7233.1|8
1624960240000|2021-06-29 09:50:40|7235.1|7232.3|7234.9|7232.1|7235.1|7232.3|7234.9|7232.1|4
1624960250000|2021-06-29 09:50:50|7235.1|7232.3|7237.1|7234.3|7237.1|7234.3|7235.1|7232.3|105
1624960260000|2021-06-29 09:51:00|7237.8|7235|7238.9|7236.1|7238.9|7236.1|7237.8|7235|30
1624960270000|2021-06-29 09:51:10|||||||||3
1624960280000|2021-06-29 09:51:20|||||||||1
1624960290000|2021-06-29 09:51:30|7238.2|7235.4|7236.9|7234.1|7238.2|7235.4|7236.9|7234.1|47
1624960300000|2021-06-29 09:51:40|7237.1|7234.3|7236.9|7234.1|7237.9|7235.1|7236.9|7234.1|25
1624960310000|2021-06-29 09:51:50|7236.8|7234|7236.3|7233.5|7236.9|7234.1|7236.3|7233.5|34
1624960320000|2021-06-29 09:52:00|7235.9|7233.1|7235.9|7233.1|7236.9|7234.1|7235.1|7232.3|23
1624960330000|2021-06-29 09:52:10|7236.6|7233.8|7236.9|7234.1|7236.9|7234.1|7236.6|7233.8|14
1624960340000|2021-06-29 09:52:20|7236.8|7234|7235.9|7233.1|7236.9|7234.1|7235.9|7233.1|7
1624960350000|2021-06-29 09:52:30|7235.4|7232.6|7235.9|7233.1|7235.9|7233.1|7235.4|7232.6|16
1624960360000|2021-06-29 09:52:40|7235.4|7232.6|7235.9|7233.1|7235.9|7233.1|7235.4|7232.6|8
1624960380000|2021-06-29 09:53:00|7236.3|7233.5|7234.9|7232.1|7236.3|7233.5|7234.9|7232.1|21
1624960390000|2021-06-29 09:53:10|7234.1|7231.3|7235.8|7233|7235.9|7233.1|7233.9|7231.1|31
1624960400000|2021-06-29 09:53:20|7235.9|7233.1|7233.1|7230.3|7236.8|7234|7232.1|7229.3|72
1624960410000|2021-06-29 09:53:30|7232.9|7230.1|7234.1|7231.3|7234.1|7231.3|7232.9|7230.1|11
1624960420000|2021-06-29 09:53:40|7233.9|7231.1|7233.9|7231.1|7234.1|7231.3|7233.9|7231.1|3
1624960430000|2021-06-29 09:53:50|7234.1|7231.3|7233.9|7231.1|7234.9|7232.1|7233.9|7231.1|13
1624960440000|2021-06-29 09:54:00|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|0
1624960450000|2021-06-29 09:54:10|7233.9|7231.1|7233.1|7230.3|7234.9|7232.1|7233.1|7230.3|25
1624960460000|2021-06-29 09:54:20|7232.9|7230.1|7230.9|7228.1|7233.1|7230.3|7230.9|7228.1|34
1624960470000|2021-06-29 09:54:30|7231.1|7228.3|7230.9|7228.1|7232.1|7229.3|7230.1|7227.3|71
1624960480000|2021-06-29 09:54:40|7231.1|7228.3|7231.9|7229.1|7231.9|7229.1|7230.6|7227.8|21
1624960490000|2021-06-29 09:54:50|7232.1|7229.3|7231.9|7229.1|7232.1|7229.3|7231.9|7229.1|14
1624960500000|2021-06-29 09:55:00|7232.1|7229.3|7232.9|7230.1|7233.1|7230.3|7232.1|7229.3|16
1624960510000|2021-06-29 09:55:10|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|7232.9|7230.1|3
1624960520000|2021-06-29 09:55:20|7232.9|7230.1|7231.9|7229.1|7232.9|7230.1|7231.1|7228.3|16
1624960530000|2021-06-29 09:55:30|7232.1|7229.3|7232.9|7230.1|7232.9|7230.1|7231.9|7229.1|10
1624960540000|2021-06-29 09:55:40|7232.2|7229.4|7232.9|7230.1|7233.4|7230.6|7232.2|7229.4|19
1624960550000|2021-06-29 09:55:50|7233.3|7230.5|7233.1|7230.3|7233.3|7230.5|7232.8|7230|5
1624960560000|2021-06-29 09:56:00|7233.8|7231|7233.6|7230.8|7233.9|7231.1|7233.1|7230.3|9
1624960570000|2021-06-29 09:56:10|7233.1|7230.3|7233.9|7231.1|7233.9|7231.1|7233.1|7230.3|2
1624960580000|2021-06-29 09:56:20|7234.4|7231.6|7234.9|7232.1|7236.1|7233.3|7234.4|7231.6|54
1624960590000|2021-06-29 09:56:30|7235.1|7232.3|7236.9|7234.1|7237.1|7234.3|7234.9|7232.1|9
1624960600000|2021-06-29 09:56:40|7237.1|7234.3|7237.1|7234.3|7237.9|7235.1|7236.9|7234.1|19
1624960610000|2021-06-29 09:56:50|7236.9|7234.1|7237.2|7234.4|7237.9|7235.1|7236.1|7233.3|39
1624960620000|2021-06-29 09:57:00|7236.9|7234.1|7237.1|7234.3|7237.1|7234.3|7236.9|7234.1|2
1624960630000|2021-06-29 09:57:10|7237.2|7234.4|7238.1|7235.3|7238.1|7235.3|7237.2|7234.4|11
1624960640000|2021-06-29 09:57:20|7237.9|7235.1|7237.1|7234.3|7237.9|7235.1|7236.9|7234.1|21
1624960650000|2021-06-29 09:57:30|7236.9|7234.1|7237.1|7234.3|7237.1|7234.3|7236.9|7234.1|2
1624960660000|2021-06-29 09:57:40|7236.9|7234.1|7236.9|7234.1|7237.1|7234.3|7236.9|7234.1|1
1624960670000|2021-06-29 09:57:50|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7236.9|7234.1|3
1624960680000|2021-06-29 09:58:00|||||||||20
1624960690000|2021-06-29 09:58:10|7237.8|7235|7237.9|7235.1|7238.9|7236.1|7237.8|7235|31
1624960700000|2021-06-29 09:58:20|7237.8|7235|7235.9|7233.1|7237.8|7235|7235.9|7233.1|33
1624960710000|2021-06-29 09:58:30|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7235.9|7233.1|0
1624960720000|2021-06-29 09:58:40|7235.4|7232.6|7233.9|7231.1|7236.1|7233.3|7233.9|7231.1|21
1624960730000|2021-06-29 09:58:50|7234.1|7231.3|7233.9|7231.1|7234.9|7232.1|7233.9|7231.1|32
1624960740000|2021-06-29 09:59:00|7234.1|7231.3|7232.1|7229.3|7234.1|7231.3|7232.1|7229.3|46
1624960750000|2021-06-29 09:59:10|7231.9|7229.1|7233.1|7230.3|7233.1|7230.3|7231.9|7229.1|21
1624960760000|2021-06-29 09:59:20|7233.8|7231|7233.9|7231.1|7234.1|7231.3|7233.6|7230.8|17
1624960770000|2021-06-29 09:59:30|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7233.9|7231.1|1
1624960780000|2021-06-29 09:59:40|7234.8|7232|7234.9|7232.1|7234.9|7232.1|7234.8|7232|15
1624960790000|2021-06-29 09:59:50|7235.3|7232.5|7235.1|7232.3|7236.8|7234|7234.9|7232.1|46
1624960800000|2021-06-29 10:00:00|7234.9|7232.1|7236.9|7234.1|7237.1|7234.3|7234.9|7232.1|33
1624960810000|2021-06-29 10:00:10|7236.1|7233.3|7238.6|7235.8|7238.6|7235.8|7235.9|7233.1|34
1624960820000|2021-06-29 10:00:20|7238.8|7236|7241.9|7239.1|7242.8|7240|7238.8|7236|105
1624960830000|2021-06-29 10:00:30|7242.1|7239.3|7245.9|7243.1|7248.8|7246|7242.1|7239.3|167
1624960840000|2021-06-29 10:00:40|7246.8|7244|7245.9|7243.1|7246.9|7244.1|7245.9|7243.1|27
1624960850000|2021-06-29 10:00:50|7246.1|7243.3|7247.9|7245.1|7247.9|7245.1|7245.9|7243.1|70
1624960860000|2021-06-29 10:01:00|7248.1|7245.3|7247.9|7245.1|7248.9|7246.1|7247.8|7245|36
1624960870000|2021-06-29 10:01:10|7247.8|7245|7247.9|7245.1|7248.6|7245.8|7247.8|7245|17
1624960880000|2021-06-29 10:01:20|7247.8|7245|7251.1|7248.3|7251.1|7248.3|7246.9|7244.1|112
1624960890000|2021-06-29 10:01:30|7251.4|7248.6|7253.9|7251.1|7254.5|7251.3|7251.4|7248.6|155
1624960900000|2021-06-29 10:01:40|7254.6|7251.8|7254.9|7252.1|7254.9|7252.1|7253.9|7251.1|72
1624960910000|2021-06-29 10:01:50|7254.8|7252|7251.9|7249.1|7255.1|7252.3|7251.1|7248.3|129
1624960920000|2021-06-29 10:02:00|7252.4|7249.6|7251.9|7249.1|7253.9|7251.1|7251.9|7249.1|34
1624960930000|2021-06-29 10:02:10|7252.1|7249.3|7252.9|7250.1|7252.9|7250.1|7252.1|7249.3|37
1624960940000|2021-06-29 10:02:20|7252.6|7249.8|7251.9|7249.1|7252.6|7249.8|7251.9|7249.1|27
1624960950000|2021-06-29 10:02:30|7251.8|7249|7250.9|7248.1|7251.9|7249.1|7250.8|7248|46
1624960960000|2021-06-29 10:02:40|7251.8|7249|7250.1|7247.3|7251.9|7249.1|7249.9|7247.1|79
1624960970000|2021-06-29 10:02:50|7250.2|7247.4|7250.1|7247.3|7250.9|7248.1|7249.9|7247.1|15
1624960980000|2021-06-29 10:03:00|7250.9|7248.1|7251.9|7249.1|7252.1|7249.3|7250.9|7248.1|48
1624960990000|2021-06-29 10:03:10|||||||||2
1624961000000|2021-06-29 10:03:20|7252.9|7250.1|7252.9|7250.1|7254.1|7251.3|7252.9|7250.1|46
1624961010000|2021-06-29 10:03:30|7252.6|7249.8|7253.9|7251.1|7253.9|7251.1|7252.6|7249.8|22
1624961020000|2021-06-29 10:03:40|7254.1|7251.3|7251.1|7248.3|7254.1|7251.3|7251.1|7248.3|32
1624961030000|2021-06-29 10:03:50|7250.9|7248.1|7250.9|7248.1|7251.1|7248.3|7250.9|7248.1|9
1624961040000|2021-06-29 10:04:00|7250.1|7247.3|7249.9|7247.1|7250.4|7247.6|7248.9|7246.1|42
1624961050000|2021-06-29 10:04:10|7249.6|7246.8|7249.1|7246.3|7249.9|7247.1|7249.1|7246.3|21
1624961060000|2021-06-29 10:04:20|7249.8|7247|7248.9|7246.1|7249.9|7247.1|7248.1|7245.3|43
1624961070000|2021-06-29 10:04:30|7248.6|7245.8|7246.1|7243.3|7248.6|7245.8|7246.1|7243.3|41
1624961080000|2021-06-29 10:04:40|7245.9|7243.1|7245.1|7242.3|7246.9|7244.1|7244.9|7242.1|50
1624961090000|2021-06-29 10:04:50|7245.4|7242.6|7245.1|7242.3|7245.9|7243.1|7245.1|7242.3|11
1624961100000|2021-06-29 10:05:00|7245.9|7243.1|7248.9|7246.1|7249.9|7247.1|7245.9|7243.1|28
1624961110000|2021-06-29 10:05:10|7249.6|7246.8|7248.9|7246.1|7249.6|7246.8|7248.1|7245.3|30
1624961120000|2021-06-29 10:05:20|7249.1|7246.3|7248.9|7246.1|7249.1|7246.3|7247.9|7245.1|19
1624961130000|2021-06-29 10:05:30|||||||||3
1624961140000|2021-06-29 10:05:40|7247.9|7245.1|7247.9|7245.1|7248.2|7245.4|7247.9|7245.1|3
1624961150000|2021-06-29 10:05:50|7247.7|7244.9|7248.9|7246.1|7248.9|7246.1|7247.7|7244.9|23
1624961160000|2021-06-29 10:06:00|7249.1|7246.3|7247.9|7245.1|7249.7|7246.9|7247.9|7245.1|17
1624961170000|2021-06-29 10:06:10|7248.2|7245.4|7248.7|7245.9|7248.9|7246.1|7248.2|7245.4|12
1624961180000|2021-06-29 10:06:20|7248.4|7245.6|7247.9|7245.1|7248.4|7245.6|7247.9|7245.1|3
1624961190000|2021-06-29 10:06:30|7248.2|7245.4|7247.9|7245.1|7248.7|7245.9|7247.9|7245.1|4
1624961200000|2021-06-29 10:06:40|||||||||10
1624961210000|2021-06-29 10:06:50|7247.2|7244.4|7247.7|7244.9|7247.9|7245.1|7246.9|7244.1|16
1624961220000|2021-06-29 10:07:00|7246.9|7244.1|7246.7|7243.9|7247.7|7244.9|7246.7|7243.9|14
1624961230000|2021-06-29 10:07:10|7246|7243.2|7246.7|7243.9|7246.7|7243.9|7245.9|7243.1|21
1624961240000|2021-06-29 10:07:20|7246.4|7243.6|7244|7241.2|7246.4|7243.6|7243.9|7241.1|31
1624961250000|2021-06-29 10:07:30|7243.9|7241.1|7242.9|7240.1|7244.7|7241.9|7242.9|7240.1|26
1624961260000|2021-06-29 10:07:40|7243.4|7240.6|7241.9|7239.1|7243.7|7240.9|7241.7|7238.9|17
1624961270000|2021-06-29 10:07:50|7242|7239.2|7243.9|7241.1|7243.9|7241.1|7241.9|7239.1|36
1624961280000|2021-06-29 10:08:00|7244|7241.2|7244|7241.2|7244|7241.2|7243.9|7241.1|3
1624961290000|2021-06-29 10:08:10|7243.9|7241.1|7242.9|7240.1|7243.9|7241.1|7242|7239.2|22
1624961300000|2021-06-29 10:08:20|7243|7240.2|7241|7238.2|7243|7240.2|7240.9|7238.1|34
1624961310000|2021-06-29 10:08:30|7241.5|7238.7|7241|7238.2|7241.5|7238.7|7240.9|7238.1|16
1624961320000|2021-06-29 10:08:40|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.5|7237.7|18
1624961330000|2021-06-29 10:08:50|7241|7238.2|7239.9|7237.1|7241|7238.2|7238.9|7236.1|50
1624961340000|2021-06-29 10:09:00|7240|7237.2|7236.7|7233.9|7240|7237.2|7236.7|7233.9|78
1624961350000|2021-06-29 10:09:10|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236|7233.2|32
1624961360000|2021-06-29 10:09:20|7237.4|7234.6|7233.9|7231.1|7237.7|7234.9|7233|7230.2|138
1624961370000|2021-06-29 10:09:30|7234.4|7231.6|7234.9|7232.1|7234.9|7232.1|7234.4|7231.6|20
1624961380000|2021-06-29 10:09:40|7235.2|7232.4|7234.9|7232.1|7235.9|7233.1|7234.7|7231.9|21
1624961390000|2021-06-29 10:09:50|7235|7232.2|7234.9|7232.1|7235.9|7233.1|7234.7|7231.9|12
1624961400000|2021-06-29 10:10:00|7235|7232.2|7236.9|7234.1|7236.9|7234.1|7235|7232.2|35
1624961410000|2021-06-29 10:10:10|7237|7234.2|7237.9|7235.1|7238.9|7236.1|7236.9|7234.1|40
1624961420000|2021-06-29 10:10:20|7238|7235.2|7237.9|7235.1|7238.5|7235.7|7237.9|7235.1|4
1624961430000|2021-06-29 10:10:30|7238|7235.2|7239|7236.2|7239|7236.2|7237.9|7235.1|36
1624961440000|2021-06-29 10:10:40|7238.9|7236.1|7239.9|7237.1|7239.9|7237.1|7238.9|7236.1|13
1624961450000|2021-06-29 10:10:50|7240|7237.2|7239.9|7237.1|7240|7237.2|7239.9|7237.1|15
1624961460000|2021-06-29 10:11:00|7239.5|7236.7|7238|7235.2|7239.5|7236.7|7238|7235.2|10
1624961470000|2021-06-29 10:11:10|7238.9|7236.1|7237.9|7235.1|7238.9|7236.1|7236.9|7234.1|14
1624961480000|2021-06-29 10:11:20|7237.5|7234.7|7237.9|7235.1|7237.9|7235.1|7237.5|7234.7|7
1624961490000|2021-06-29 10:11:30|7237.7|7234.9|7237.9|7235.1|7237.9|7235.1|7237|7234.2|10
1624961500000|2021-06-29 10:11:40|7237.5|7234.7|7237.9|7235.1|7237.9|7235.1|7237|7234.2|2
1624961510000|2021-06-29 10:11:50|7238|7235.2|7237.9|7235.1|7239|7236.2|7237.9|7235.1|21
1624961520000|2021-06-29 10:12:00|7237.7|7234.9|7236.9|7234.1|7237.7|7234.9|7236.9|7234.1|9
1624961530000|2021-06-29 10:12:10|7237|7234.2|7236.9|7234.1|7237.9|7235.1|7236.9|7234.1|24
1624961540000|2021-06-29 10:12:20|7237|7234.2|7238.5|7235.7|7238.9|7236.1|7237|7234.2|10
1624961550000|2021-06-29 10:12:30|7238|7235.2|7239|7236.2|7239|7236.2|7238|7235.2|2
1624961560000|2021-06-29 10:12:40|7239.4|7236.6|7239.5|7236.7|7240|7237.2|7239|7236.2|8
1624961570000|2021-06-29 10:12:50|7239.9|7237.1|7239.9|7237.1|7240|7237.2|7239.5|7236.7|5
1624961580000|2021-06-29 10:13:00|7239.7|7236.9|7239|7236.2|7239.9|7237.1|7239|7236.2|9
1624961600000|2021-06-29 10:13:20|7239.7|7236.9|7239|7236.2|7239.9|7237.1|7239|7236.2|4
1624961610000|2021-06-29 10:13:30|7239.9|7237.1|7239.9|7237.1|7240|7237.2|7239.9|7237.1|9
1624961620000|2021-06-29 10:13:40|7240|7237.2|7240.9|7238.1|7242|7239.2|7239.9|7237.1|27
1624961630000|2021-06-29 10:13:50|7240|7237.2|7239.9|7237.1|7240.9|7238.1|7239.9|7237.1|9
1624961640000|2021-06-29 10:14:00|7240.9|7238.1|7241.9|7239.1|7241.9|7239.1|7239.9|7237.1|24
1624961650000|2021-06-29 10:14:10|7241.5|7238.7|7240.9|7238.1|7241.5|7238.7|7240.9|7238.1|15
1624961660000|2021-06-29 10:14:20|7240.5|7237.7|7240.9|7238.1|7240.9|7238.1|7240.5|7237.7|9
1624961670000|2021-06-29 10:14:30|7241.2|7238.4|7240.9|7238.1|7241.4|7238.6|7240.9|7238.1|7
1624961680000|2021-06-29 10:14:40|7241|7238.2|7240.9|7238.1|7241|7238.2|7240.9|7238.1|8
1624961690000|2021-06-29 10:14:50|||||||||4
1624961700000|2021-06-29 10:15:00|7241.6|7238.8|7240.9|7238.1|7241.6|7238.8|7240.9|7238.1|19
1624961710000|2021-06-29 10:15:10|7241|7238.2|7241.7|7238.9|7241.7|7238.9|7240.9|7238.1|11
1624961720000|2021-06-29 10:15:20|7241.6|7238.8|7240.9|7238.1|7241.7|7238.9|7240.9|7238.1|6
1624961730000|2021-06-29 10:15:30|7241|7238.2|7240.9|7238.1|7241|7238.2|7240.9|7238.1|7
1624961740000|2021-06-29 10:15:40|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|12
1624961750000|2021-06-29 10:15:50|7240.7|7237.9|7239.7|7236.9|7240.7|7237.9|7238.9|7236.1|11
1624961760000|2021-06-29 10:16:00|7240.2|7237.4|7239.9|7237.1|7240.7|7237.9|7239.9|7237.1|7
1624961770000|2021-06-29 10:16:10|7240|7237.2|7239.9|7237.1|7240.4|7237.6|7239.9|7237.1|11
1624961780000|2021-06-29 10:16:20|7240|7237.2|7239.9|7237.1|7240.2|7237.4|7239.7|7236.9|3
1624961790000|2021-06-29 10:16:30|7240.2|7237.4|7239.9|7237.1|7240.2|7237.4|7239.9|7237.1|8
1624961800000|2021-06-29 10:16:40|7240.2|7237.4|7239.9|7237.1|7240.2|7237.4|7239.9|7237.1|0
1624961810000|2021-06-29 10:16:50|7239.7|7236.9|7239.9|7237.1|7239.9|7237.1|7239.7|7236.9|5
1624961820000|2021-06-29 10:17:00|7239.7|7236.9|7239.9|7237.1|7239.9|7237.1|7239.7|7236.9|1
1624961830000|2021-06-29 10:17:10|||||||||2
1624961840000|2021-06-29 10:17:20|||||||||1
1624961850000|2021-06-29 10:17:30|7240.4|7237.6|7240.9|7238.1|7241.9|7239.1|7240.4|7237.6|28
1624961860000|2021-06-29 10:17:40|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241|7238.2|3
1624961870000|2021-06-29 10:17:50|7241.7|7238.9|7240.9|7238.1|7241.7|7238.9|7240.9|7238.1|7
1624961880000|2021-06-29 10:18:00|7241|7238.2|7239.9|7237.1|7241|7238.2|7239.9|7237.1|8
1624961890000|2021-06-29 10:18:10|7240.4|7237.6|7240.9|7238.1|7240.9|7238.1|7240.4|7237.6|12
1624961900000|2021-06-29 10:18:20|7241|7238.2|7239.9|7237.1|7241|7238.2|7239.9|7237.1|18
1624961910000|2021-06-29 10:18:30|7240|7237.2|7238.9|7236.1|7240|7237.2|7238.9|7236.1|5
1624961920000|2021-06-29 10:18:40|7239|7236.2|7238.9|7236.1|7239|7236.2|7238.5|7235.7|15
1624961930000|2021-06-29 10:18:50|7239|7236.2|7238.9|7236.1|7239|7236.2|7238.9|7236.1|10
1624961940000|2021-06-29 10:19:00|7238.2|7235.4|7238.9|7236.1|7238.9|7236.1|7238|7235.2|3
1624961950000|2021-06-29 10:19:10|7239.9|7237.1|7241|7238.2|7241|7238.2|7239|7236.2|28
1624961960000|2021-06-29 10:19:20|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|2
1624961970000|2021-06-29 10:19:30|7241|7238.2|7240.9|7238.1|7241|7238.2|7240.9|7238.1|3
1624961980000|2021-06-29 10:19:40|||||||||3
1624961990000|2021-06-29 10:19:50|7241|7238.2|7240.9|7238.1|7241.7|7238.9|7240.9|7238.1|8
1624962000000|2021-06-29 10:20:00|7240|7237.2|7240.9|7238.1|7240.9|7238.1|7239.9|7237.1|8
1624962010000|2021-06-29 10:20:10|7240.2|7237.4|7239.9|7237.1|7240.2|7237.4|7239.9|7237.1|3
1624962020000|2021-06-29 10:20:20|||||||||1
1624962030000|2021-06-29 10:20:30|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|4
1624962040000|2021-06-29 10:20:40|7240.7|7237.9|7240.9|7238.1|7240.9|7238.1|7240|7237.2|5
1624962050000|2021-06-29 10:20:50|7240.4|7237.6|7239.9|7237.1|7240.4|7237.6|7239.4|7236.6|7
1624962060000|2021-06-29 10:21:00|7239.7|7236.9|7239.9|7237.1|7240.5|7237.7|7239|7236.2|19
1624962070000|2021-06-29 10:21:10|7240|7237.2|7239.9|7237.1|7240.5|7237.7|7239.9|7237.1|0
1624962080000|2021-06-29 10:21:20|||||||||1
1624962090000|2021-06-29 10:21:30|||||||||3
1624962100000|2021-06-29 10:21:40|7240|7237.2|7239.9|7237.1|7240.4|7237.6|7239.9|7237.1|9
1624962110000|2021-06-29 10:21:50|7240|7237.2|7240.4|7237.6|7240.4|7237.6|7239.9|7237.1|0
1624962120000|2021-06-29 10:22:00|7240|7237.2|7240.9|7238.1|7240.9|7238.1|7240|7237.2|4
1624962130000|2021-06-29 10:22:10|7240|7237.2|7239.9|7237.1|7240|7237.2|7239.9|7237.1|2
1624962150000|2021-06-29 10:22:30|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7
1624962160000|2021-06-29 10:22:40|7239|7236.2|7234.9|7232.1|7239|7236.2|7233.9|7231.1|112
1624962170000|2021-06-29 10:22:50|7235|7232.2|7235.9|7233.1|7235.9|7233.1|7234.2|7231.4|32
1624962180000|2021-06-29 10:23:00|7236|7233.2|7237.9|7235.1|7239|7236.2|7236|7233.2|84
1624962190000|2021-06-29 10:23:10|7237.5|7234.7|7236.9|7234.1|7237.5|7234.7|7236|7233.2|13
1624962200000|2021-06-29 10:23:20|7237|7234.2|7236.9|7234.1|7237|7234.2|7236.9|7234.1|0
1624962210000|2021-06-29 10:23:30|7236.5|7233.7|7236.9|7234.1|7236.9|7234.1|7236.5|7233.7|2
1624962220000|2021-06-29 10:23:40|7237.9|7235.1|7238|7235.2|7238.7|7235.9|7237.9|7235.1|10
1624962230000|2021-06-29 10:23:50|7237.9|7235.1|7237.9|7235.1|7238.9|7236.1|7237|7234.2|31
1624962240000|2021-06-29 10:24:00|7236.9|7234.1|7235.9|7233.1|7236.9|7234.1|7235.9|7233.1|27
1624962250000|2021-06-29 10:24:10|7236|7233.2|7235.9|7233.1|7236|7233.2|7235.9|7233.1|5
1624962260000|2021-06-29 10:24:20|7236|7233.2|7235.9|7233.1|7236|7233.2|7235.9|7233.1|3
1624962270000|2021-06-29 10:24:30|7235.5|7232.7|7235.9|7233.1|7236.9|7234.1|7234|7231.2|36
1624962280000|2021-06-29 10:24:40|7236.2|7233.4|7234.9|7232.1|7236.9|7234.1|7234.9|7232.1|4
1624962290000|2021-06-29 10:24:50|7235|7232.2|7236.5|7233.7|7236.9|7234.1|7235|7232.2|17
1624962300000|2021-06-29 10:25:00|7236.2|7233.4|7236.9|7234.1|7237|7234.2|7235.9|7233.1|4
1624962310000|2021-06-29 10:25:10|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7236.7|7233.9|1
1624962320000|2021-06-29 10:25:20|7236.2|7233.4|7235.9|7233.1|7236.2|7233.4|7235|7232.2|14
1624962330000|2021-06-29 10:25:30|7236|7233.2|7235.9|7233.1|7236.7|7233.9|7235.9|7233.1|4
1624962340000|2021-06-29 10:25:40|7235.5|7232.7|7235.9|7233.1|7235.9|7233.1|7235.5|7232.7|8
1624962350000|2021-06-29 10:25:50|7235.5|7232.7|7234.2|7231.4|7235.5|7232.7|7234|7231.2|66
1624962360000|2021-06-29 10:26:00|7235|7232.2|7234|7231.2|7235.2|7232.4|7233.2|7230.4|32
1624962370000|2021-06-29 10:26:10|7234.2|7231.4|7234|7231.2|7235.7|7232.9|7233.9|7231.1|101
1624962380000|2021-06-29 10:26:20|7233.5|7230.7|7233.5|7230.7|7234|7231.2|7233|7230.2|23
1624962390000|2021-06-29 10:26:30|7233.9|7231.1|7234|7231.2|7234|7231.2|7233.2|7230.4|16
1624962400000|2021-06-29 10:26:40|7233.7|7230.9|7233.9|7231.1|7233.9|7231.1|7233.4|7230.6|24
1624962410000|2021-06-29 10:26:50|7233.2|7230.4|7232|7229.2|7233.2|7230.4|7231.5|7228.7|68
1624962420000|2021-06-29 10:27:00|7231.9|7229.1|7230|7227.2|7232|7229.2|7229|7226.2|116
1624962430000|2021-06-29 10:27:10|7229.9|7227.1|7230|7227.2|7230|7227.2|7229.9|7227.1|9
1624962440000|2021-06-29 10:27:20|7229.9|7227.1|7229.9|7227.1|7230|7227.2|7229.9|7227.1|16
1624962450000|2021-06-29 10:27:30|7230|7227.2|7231|7228.2|7231|7228.2|7230|7227.2|22
1624962460000|2021-06-29 10:27:40|7231.7|7228.9|7232|7229.2|7232|7229.2|7231|7228.2|48
1624962470000|2021-06-29 10:27:50|7233|7230.2|7232|7229.2|7233|7230.2|7232|7229.2|15
1624962480000|2021-06-29 10:28:00|7231.9|7229.1|7228.4|7225.6|7231.9|7229.1|7227|7224.2|222
1624962490000|2021-06-29 10:28:10|7228.5|7225.7|7228.5|7225.7|7228.9|7226.1|7227.9|7225.1|19
1624962500000|2021-06-29 10:28:20|7228.4|7225.6|7228|7225.2|7228.5|7225.7|7227.9|7225.1|4
1624962510000|2021-06-29 10:28:30|7228.5|7225.7|7227.9|7225.1|7228.9|7226.1|7227.9|7225.1|18
1624962520000|2021-06-29 10:28:40|7228|7225.2|7228.9|7226.1|7228.9|7226.1|7228|7225.2|10
1624962530000|2021-06-29 10:28:50|7228.2|7225.4|7228.9|7226.1|7228.9|7226.1|7228|7225.2|18
1624962540000|2021-06-29 10:29:00|7229|7226.2|7227.9|7225.1|7229|7226.2|7227|7224.2|31
1624962550000|2021-06-29 10:29:10|7228|7225.2|7227.5|7224.7|7228|7225.2|7227|7224.2|14
1624962560000|2021-06-29 10:29:20|7227.9|7225.1|7227.9|7225.1|7228|7225.2|7227.9|7225.1|4
1624962570000|2021-06-29 10:29:30|7228|7225.2|7228|7225.2|7228|7225.2|7227.9|7225.1|10
1624962580000|2021-06-29 10:29:40|7229.4|7226.6|7229.9|7227.1|7230|7227.2|7229|7226.2|58
1624962590000|2021-06-29 10:29:50|7229|7226.2|7229.5|7226.7|7229.5|7226.7|7229|7226.2|20
1624962600000|2021-06-29 10:30:00|7229|7226.2|7229|7226.2|7229.9|7227.1|7229|7226.2|4
1624962610000|2021-06-29 10:30:10|||||||||13
1624962630000|2021-06-29 10:30:30|7228|7225.2|7228|7225.2|7229|7226.2|7227|7224.2|68
1624962640000|2021-06-29 10:30:40|7227.9|7225.1|7228|7225.2|7228|7225.2|7227.9|7225.1|1
1624962650000|2021-06-29 10:30:50|7227.9|7225.1|7229.5|7226.7|7230|7227.2|7227.9|7225.1|36
1624962660000|2021-06-29 10:31:00|7229.9|7227.1|7229|7226.2|7229.9|7227.1|7228|7225.2|53
1624962670000|2021-06-29 10:31:10|7229.9|7227.1|7230|7227.2|7230|7227.2|7229.9|7227.1|4
1624962680000|2021-06-29 10:31:20|7229|7226.2|7229.9|7227.1|7229.9|7227.1|7229|7226.2|8
1624962690000|2021-06-29 10:31:30|7229.5|7226.7|7229.9|7227.1|7230|7227.2|7229.5|7226.7|7
1624962700000|2021-06-29 10:31:40|7229.2|7226.4|7228.9|7226.1|7229.5|7226.7|7228.9|7226.1|6
1624962710000|2021-06-29 10:31:50|7229|7226.2|7228.9|7226.1|7229|7226.2|7228.9|7226.1|3
1624962720000|2021-06-29 10:32:00|7229|7226.2|7229|7226.2|7229|7226.2|7228.9|7226.1|1
1624962730000|2021-06-29 10:32:10|7228.9|7226.1|7229|7226.2|7230|7227.2|7228.9|7226.1|53
1624962740000|2021-06-29 10:32:20|7230|7227.2|7229|7226.2|7230|7227.2|7229|7226.2|17
1624962770000|2021-06-29 10:32:50|7229.9|7227.1|7229|7226.2|7229.9|7227.1|7229|7226.2|4
1624962780000|2021-06-29 10:33:00|7229.9|7227.1|7229|7226.2|7229.9|7227.1|7229|7226.2|8
1624962790000|2021-06-29 10:33:10|7228.9|7226.1|7227.5|7224.7|7229|7226.2|7227|7224.2|68
1624962800000|2021-06-29 10:33:20|7227.4|7224.6|7226.9|7224.1|7227.9|7225.1|7226.9|7224.1|2
1624962810000|2021-06-29 10:33:30|7226.7|7223.9|7227|7224.2|7227.9|7225.1|7226|7223.2|40
1624962820000|2021-06-29 10:33:40|7227.2|7224.4|7227|7224.2|7227.2|7224.4|7226|7223.2|48
1624962830000|2021-06-29 10:33:50|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|1
1624962840000|2021-06-29 10:34:00|7227.9|7225.1|7227|7224.2|7227.9|7225.1|7227|7224.2|15
1624962850000|2021-06-29 10:34:10|7226.9|7224.1|7226|7223.2|7226.9|7224.1|7226|7223.2|20
1624962860000|2021-06-29 10:34:20|7225|7222.2|7226.9|7224.1|7227|7224.2|7225|7222.2|30
1624962870000|2021-06-29 10:34:30|7227|7224.2|7225.2|7222.4|7227|7224.2|7225.2|7222.4|23
1624962880000|2021-06-29 10:34:40|7225|7222.2|7226|7223.2|7226|7223.2|7225|7222.2|21
1624962890000|2021-06-29 10:34:50|7225.5|7222.7|7226|7223.2|7226|7223.2|7225|7222.2|17
1624962900000|2021-06-29 10:35:00|7225.8|7223|7226|7223.2|7226|7223.2|7225|7222.2|14
1624962910000|2021-06-29 10:35:10|7225.8|7223|7225.2|7222.4|7225.8|7223|7224.2|7221.4|29
1624962920000|2021-06-29 10:35:20|||||||||2
1624962930000|2021-06-29 10:35:30|7225|7222.2|7225.2|7222.4|7225.8|7223|7224.7|7221.9|45
1624962940000|2021-06-29 10:35:40|7225.8|7223|7225.2|7222.4|7226.2|7223.4|7225.2|7222.4|14
1624962950000|2021-06-29 10:35:50|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|3
1624962960000|2021-06-29 10:36:00|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|1
1624962970000|2021-06-29 10:36:10|7224.8|7222|7225.2|7222.4|7225.2|7222.4|7224.3|7221.5|35
1624962980000|2021-06-29 10:36:20|7225|7222.2|7225.2|7222.4|7225.2|7222.4|7224.2|7221.4|11
1624962990000|2021-06-29 10:36:30|7225|7222.2|7225.2|7222.4|7225.2|7222.4|7225|7222.2|3
1624963000000|2021-06-29 10:36:40|7225.1|7222.3|7225.1|7222.3|7226.1|7223.3|7225.1|7222.3|22
1624963010000|2021-06-29 10:36:50|7224.5|7221.7|7225.1|7222.3|7225.1|7222.3|7224.5|7221.7|19
1624963020000|2021-06-29 10:37:00|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|2
1624963030000|2021-06-29 10:37:10|7224.3|7221.5|7224.1|7221.3|7224.3|7221.5|7223|7220.2|86
1624963040000|2021-06-29 10:37:20|||||||||2
1624963050000|2021-06-29 10:37:30|7224.3|7221.5|7224.1|7221.3|7224.3|7221.5|7224.1|7221.3|1
1624963060000|2021-06-29 10:37:40|7224.3|7221.5|7225.1|7222.3|7225.3|7222.5|7224.1|7221.3|19
1624963070000|2021-06-29 10:37:50|||||||||4
1624963080000|2021-06-29 10:38:00|7224.6|7221.8|7225.1|7222.3|7225.1|7222.3|7224.6|7221.8|12
1624963090000|2021-06-29 10:38:10|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|6
1624963100000|2021-06-29 10:38:20|||||||||5
1624963110000|2021-06-29 10:38:30|7224|7221.2|7223.1|7220.3|7224.1|7221.3|7223.1|7220.3|7
1624963120000|2021-06-29 10:38:40|7223.3|7220.5|7223.1|7220.3|7223.3|7220.5|7223.1|7220.3|1
1624963130000|2021-06-29 10:38:50|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.1|7220.3|5
1624963140000|2021-06-29 10:39:00|7223.1|7220.3|7222.1|7219.3|7223.3|7220.5|7220.1|7217.3|115
1624963150000|2021-06-29 10:39:10|||||||||11
1624963160000|2021-06-29 10:39:20|7222|7219.2|7222.1|7219.3|7222.1|7219.3|7221.1|7218.3|16
1624963170000|2021-06-29 10:39:30|7221.3|7218.5|7221.1|7218.3|7221.3|7218.5|7220.1|7217.3|10
1624963180000|2021-06-29 10:39:40|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|5
1624963190000|2021-06-29 10:39:50|7222.3|7219.5|7224.1|7221.3|7224.1|7221.3|7222.3|7219.5|53
1624963200000|2021-06-29 10:40:00|7224.3|7221.5|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|27
1624963210000|2021-06-29 10:40:10|7225.3|7222.5|7225.3|7222.5|7225.6|7222.8|7225.1|7222.3|13
1624963220000|2021-06-29 10:40:20|7224.6|7221.8|7224.1|7221.3|7224.6|7221.8|7223.6|7220.8|47
1624963230000|2021-06-29 10:40:30|7223.3|7220.5|7222.3|7219.5|7223.3|7220.5|7222.1|7219.3|76
1624963240000|2021-06-29 10:40:40|7223.3|7220.5|7223.1|7220.3|7223.3|7220.5|7223.1|7220.3|12
1624963250000|2021-06-29 10:40:50|7223|7220.2|7223.1|7220.3|7223.3|7220.5|7222.3|7219.5|8
1624963260000|2021-06-29 10:41:00|7222.4|7219.6|7221.1|7218.3|7222.4|7219.6|7219.1|7216.3|111
1624963270000|2021-06-29 10:41:10|7221.3|7218.5|7220.3|7217.5|7222.1|7219.3|7220.3|7217.5|24
1624963280000|2021-06-29 10:41:20|7220.6|7217.8|7221.1|7218.3|7221.1|7218.3|7220.6|7217.8|5
1624963290000|2021-06-29 10:41:30|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7220.8|7218|24
1624963300000|2021-06-29 10:41:40|7221.1|7218.3|7221.3|7218.5|7222.1|7219.3|7221.1|7218.3|27
1624963310000|2021-06-29 10:41:50|7221.8|7219|7222.8|7220|7223|7220.2|7221.8|7219|10
1624963320000|2021-06-29 10:42:00|7222.4|7219.6|7223.3|7220.5|7223.3|7220.5|7222.1|7219.3|29
1624963330000|2021-06-29 10:42:10|7223.1|7220.3|7222.3|7219.5|7223.3|7220.5|7222.3|7219.5|23
1624963340000|2021-06-29 10:42:20|7222.1|7219.3|7221.3|7218.5|7222.3|7219.5|7221.3|7218.5|15
1624963350000|2021-06-29 10:42:30|7221.1|7218.3|7221.3|7218.5|7221.3|7218.5|7220.3|7217.5|9
1624963360000|2021-06-29 10:42:40|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|6
1624963370000|2021-06-29 10:42:50|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|2
1624963380000|2021-06-29 10:43:00|7221.1|7218.3|7221.3|7218.5|7221.3|7218.5|7221|7218.2|10
1624963390000|2021-06-29 10:43:10|7221.1|7218.3|7221.3|7218.5|7221.3|7218.5|7221.1|7218.3|2
1624963400000|2021-06-29 10:43:20|7222|7219.2|7222.3|7219.5|7223.1|7220.3|7221.3|7218.5|34
1624963410000|2021-06-29 10:43:30|7222.6|7219.8|7224.1|7221.3|7224.1|7221.3|7222.6|7219.8|13
1624963420000|2021-06-29 10:43:40|7223.8|7221|7224.1|7221.3|7224.1|7221.3|7223.8|7221|3
1624963430000|2021-06-29 10:43:50|7223.4|7220.6|7223.3|7220.5|7223.4|7220.6|7223.3|7220.5|5
1624963440000|2021-06-29 10:44:00|7223.4|7220.6|7222.3|7219.5|7223.4|7220.6|7222.3|7219.5|17
1624963460000|2021-06-29 10:44:20|7223|7220.2|7223.3|7220.5|7223.3|7220.5|7223|7220.2|7
1624963470000|2021-06-29 10:44:30|7223.4|7220.6|7224.3|7221.5|7224.3|7221.5|7223.4|7220.6|6
1624963480000|2021-06-29 10:44:40|7225|7222.2|7225.3|7222.5|7225.3|7222.5|7224.3|7221.5|24
1624963490000|2021-06-29 10:44:50|7225.1|7222.3|7225.3|7222.5|7225.3|7222.5|7225.1|7222.3|5
1624963500000|2021-06-29 10:45:00|7225.1|7222.3|7225.1|7222.3|7225.3|7222.5|7225.1|7222.3|3
1624963510000|2021-06-29 10:45:10|7224.3|7221.5|7224.3|7221.5|7225.1|7222.3|7224.1|7221.3|13
1624963520000|2021-06-29 10:45:20|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|3
1624963530000|2021-06-29 10:45:30|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|0
1624963540000|2021-06-29 10:45:40|7224.1|7221.3|7224.1|7221.3|7224.3|7221.5|7224.1|7221.3|2
1624963550000|2021-06-29 10:45:50|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7223.8|7221|5
1624963560000|2021-06-29 10:46:00|7225.1|7222.3|7225.3|7222.5|7225.3|7222.5|7225.1|7222.3|10
1624963570000|2021-06-29 10:46:10|7226|7223.2|7235.3|7232.5|7235.3|7232.5|7226|7223.2|155
1624963580000|2021-06-29 10:46:20|7236.1|7233.3|7232.5|7229.7|7237.1|7234.3|7232.1|7229.3|84
1624963590000|2021-06-29 10:46:30|7232.1|7229.3|7230.1|7227.3|7233.7|7230.9|7230.1|7227.3|84
1624963600000|2021-06-29 10:46:40|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7230.1|7227.3|38
1624963610000|2021-06-29 10:46:50|7231|7228.2|7230.1|7227.3|7231|7228.2|7230.1|7227.3|28
1624963620000|2021-06-29 10:47:00|7231|7228.2|7229.1|7226.3|7231|7228.2|7229.1|7226.3|22
1624963630000|2021-06-29 10:47:10|7229.3|7226.5|7229.1|7226.3|7229.3|7226.5|7228.1|7225.3|19
1624963640000|2021-06-29 10:47:20|7229.3|7226.5|7229.1|7226.3|7229.3|7226.5|7229.1|7226.3|2
1624963650000|2021-06-29 10:47:30|7228.1|7225.3|7229.1|7226.3|7230.1|7227.3|7228.1|7225.3|39
1624963660000|2021-06-29 10:47:40|7229.6|7226.8|7229.1|7226.3|7229.6|7226.8|7229.1|7226.3|0
1624963670000|2021-06-29 10:47:50|7228.1|7225.3|7231.1|7228.3|7231.1|7228.3|7227.3|7224.5|79
1624963680000|2021-06-29 10:48:00|7231|7228.2|7230.1|7227.3|7231|7228.2|7230.1|7227.3|17
1624963690000|2021-06-29 10:48:10|7230.8|7228|7230.1|7227.3|7230.8|7228|7230.1|7227.3|17
1624963700000|2021-06-29 10:48:20|||||||||2
1624963710000|2021-06-29 10:48:30|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231|7228.2|16
1624963720000|2021-06-29 10:48:40|7230.4|7227.6|7230.1|7227.3|7230.4|7227.6|7230.1|7227.3|28
1624963730000|2021-06-29 10:48:50|7229.8|7227|7229.1|7226.3|7229.8|7227|7229.1|7226.3|36
1624963740000|2021-06-29 10:49:00|7227.8|7225|7227.1|7224.3|7228.1|7225.3|7226.1|7223.3|58
1624963750000|2021-06-29 10:49:10|7226.4|7223.6|7229.1|7226.3|7229.4|7226.6|7226.4|7223.6|43
1624963760000|2021-06-29 10:49:20|7228.8|7226|7228.1|7225.3|7229.1|7226.3|7228.1|7225.3|4
1624963770000|2021-06-29 10:49:30|||||||||2
1624963790000|2021-06-29 10:49:50|7228.3|7225.5|7228.1|7225.3|7229.1|7226.3|7228.1|7225.3|4
1624963800000|2021-06-29 10:50:00|7228.3|7225.5|7228.6|7225.8|7228.6|7225.8|7228.1|7225.3|12
1624963810000|2021-06-29 10:50:10|7228.9|7226.1|7230.1|7227.3|7230.1|7227.3|7228.9|7226.1|3
1624963820000|2021-06-29 10:50:20|7229.8|7227|7228.3|7225.5|7230.1|7227.3|7228.1|7225.3|23
1624963830000|2021-06-29 10:50:30|7228.6|7225.8|7229.1|7226.3|7229.3|7226.5|7228.1|7225.3|10
1624963840000|2021-06-29 10:50:40|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7229.1|7226.3|1
1624963850000|2021-06-29 10:50:50|7230.3|7227.5|7229.1|7226.3|7230.3|7227.5|7229|7226.2|11
1624963860000|2021-06-29 10:51:00|7229.3|7226.5|7230.8|7228|7231.1|7228.3|7229.1|7226.3|100
1624963870000|2021-06-29 10:51:10|7230.3|7227.5|7229.1|7226.3|7231.1|7228.3|7228.8|7226|24
1624963880000|2021-06-29 10:51:20|7228.8|7226|7230.1|7227.3|7230.1|7227.3|7228.1|7225.3|14
1624963890000|2021-06-29 10:51:30|7229.8|7227|7229.1|7226.3|7230.1|7227.3|7229.1|7226.3|77
1624963900000|2021-06-29 10:51:40|7230.1|7227.3|7230.3|7227.5|7230.3|7227.5|7230.1|7227.3|2
1624963910000|2021-06-29 10:51:50|7229.4|7226.6|7230.1|7227.3|7230.1|7227.3|7229.1|7226.3|12
1624963920000|2021-06-29 10:52:00|7230|7227.2|7231.1|7228.3|7231.1|7228.3|7229.1|7226.3|32
1624963930000|2021-06-29 10:52:10|7230.3|7227.5|7231.1|7228.3|7231.1|7228.3|7230.3|7227.5|35
1624963940000|2021-06-29 10:52:20|7230.8|7228|7230.3|7227.5|7230.8|7228|7230.3|7227.5|0
1624963950000|2021-06-29 10:52:30|7229.3|7226.5|7228.1|7225.3|7229.3|7226.5|7227.3|7224.5|22
1624963960000|2021-06-29 10:52:40|7228.3|7225.5|7229.1|7226.3|7229.3|7226.5|7228.1|7225.3|7
1624963970000|2021-06-29 10:52:50|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7229.1|7226.3|1
1624963980000|2021-06-29 10:53:00|7230.1|7227.3|7230.3|7227.5|7230.3|7227.5|7230.1|7227.3|6
1624963990000|2021-06-29 10:53:10|7230.8|7228|7231.3|7228.5|7232.1|7229.3|7230.8|7228|17
1624964000000|2021-06-29 10:53:20|7232|7229.2|7235.1|7232.3|7235.3|7232.5|7232|7229.2|52
1624964010000|2021-06-29 10:53:30|7234.3|7231.5|7235.1|7232.3|7235.1|7232.3|7234.1|7231.3|19
1624964020000|2021-06-29 10:53:40|7235.3|7232.5|7236|7233.2|7236|7233.2|7235.3|7232.5|15
1624964030000|2021-06-29 10:53:50|7235.6|7232.8|7236.3|7233.5|7236.6|7233.8|7235.6|7232.8|66
1624964040000|2021-06-29 10:54:00|7236.8|7234|7238.1|7235.3|7238.3|7235.5|7236.3|7233.5|46
1624964050000|2021-06-29 10:54:10|7238.3|7235.5|7238.1|7235.3|7238.3|7235.5|7238.1|7235.3|51
1624964060000|2021-06-29 10:54:20|7238.3|7235.5|7239.3|7236.5|7239.3|7236.5|7238.3|7235.5|6
1624964070000|2021-06-29 10:54:30|7240|7237.2|7241.3|7238.5|7242.3|7239.5|7240|7237.2|78
1624964080000|2021-06-29 10:54:40|7242.1|7239.3|7243.3|7240.5|7243.3|7240.5|7241.8|7239|22
1624964090000|2021-06-29 10:54:50|7243.1|7240.3|7241.1|7238.3|7243.1|7240.3|7240.8|7238|41
1624964100000|2021-06-29 10:55:00|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|9
1624964110000|2021-06-29 10:55:10|7242.5|7239.7|7240.3|7237.5|7243.1|7240.3|7240.1|7237.3|60
1624964120000|2021-06-29 10:55:20|7240.8|7238|7241.1|7238.3|7241.3|7238.5|7240.8|7238|3
1624964130000|2021-06-29 10:55:30|7241.3|7238.5|7240.3|7237.5|7241.3|7238.5|7240.1|7237.3|11
1624964140000|2021-06-29 10:55:40|7241|7238.2|7241.1|7238.3|7241.3|7238.5|7240.1|7237.3|28
1624964150000|2021-06-29 10:55:50|7241.3|7238.5|7239.3|7236.5|7241.3|7238.5|7239.3|7236.5|43
1624964160000|2021-06-29 10:56:00|7239.1|7236.3|7236.1|7233.3|7239.1|7236.3|7234.1|7231.3|87
1624964170000|2021-06-29 10:56:10|7235.3|7232.5|7234.3|7231.5|7236.3|7233.5|7234.3|7231.5|85
1624964180000|2021-06-29 10:56:20|7234.6|7231.8|7233.3|7230.5|7235.3|7232.5|7232.3|7229.5|62
1624964190000|2021-06-29 10:56:30|7233.1|7230.3|7231.6|7228.8|7233.1|7230.3|7231.3|7228.5|23
1624964200000|2021-06-29 10:56:40|7231.3|7228.5|7231.1|7228.3|7232.3|7229.5|7231|7228.2|48
1624964210000|2021-06-29 10:56:50|7231.3|7228.5|7232.3|7229.5|7232.3|7229.5|7231.1|7228.3|20
1624964220000|2021-06-29 10:57:00|7232.1|7229.3|7233.1|7230.3|7233.3|7230.5|7232.1|7229.3|9
1624964230000|2021-06-29 10:57:10|7232.3|7229.5|7232.1|7229.3|7232.3|7229.5|7231.4|7228.6|17
1624964240000|2021-06-29 10:57:20|7232.8|7230|7232.6|7229.8|7233.1|7230.3|7232.1|7229.3|26
1624964250000|2021-06-29 10:57:30|7233|7230.2|7232.1|7229.3|7233.1|7230.3|7232.1|7229.3|10
1624964260000|2021-06-29 10:57:40|7231.3|7228.5|7231.8|7229|7232.3|7229.5|7231.1|7228.3|17
1624964270000|2021-06-29 10:57:50|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.1|7228.3|1
1624964280000|2021-06-29 10:58:00|7231.1|7228.3|7230.8|7228|7231.1|7228.3|7230.3|7227.5|18
1624964290000|2021-06-29 10:58:10|7230.3|7227.5|7232.3|7229.5|7232.3|7229.5|7230.3|7227.5|51
1624964300000|2021-06-29 10:58:20|7232|7229.2|7232.1|7229.3|7232.1|7229.3|7231.3|7228.5|15
1624964310000|2021-06-29 10:58:30|7232|7229.2|7231.3|7228.5|7232|7229.2|7231.3|7228.5|1
1624964320000|2021-06-29 10:58:40|7232|7229.2|7232.3|7229.5|7232.3|7229.5|7232|7229.2|2
1624964330000|2021-06-29 10:58:50|7234.1|7231.3|7233.1|7230.3|7234.1|7231.3|7232.3|7229.5|57
1624964340000|2021-06-29 10:59:00|7233.3|7230.5|7232.3|7229.5|7233.3|7230.5|7232.3|7229.5|12
1624964350000|2021-06-29 10:59:10|7232.4|7229.6|7236.3|7233.5|7236.3|7233.5|7232.4|7229.6|38
1624964360000|2021-06-29 10:59:20|7236.6|7233.8|7238.3|7235.5|7238.3|7235.5|7236.6|7233.8|21
1624964370000|2021-06-29 10:59:30|7238.1|7235.3|7238.3|7235.5|7239.3|7236.5|7238.1|7235.3|23
1624964380000|2021-06-29 10:59:40|7238.4|7235.6|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|6
1624964390000|2021-06-29 10:59:50|7238.3|7235.5|7239.3|7236.5|7239.3|7236.5|7238.3|7235.5|13
1624964400000|2021-06-29 11:00:00|7239.8|7237|7238.3|7235.5|7240.3|7237.5|7237.1|7234.3|48
1624964410000|2021-06-29 11:00:10|7238.8|7236|7238.3|7235.5|7238.8|7236|7238.1|7235.3|9
1624964420000|2021-06-29 11:00:20|7238.1|7235.3|7238.1|7235.3|7238.8|7236|7238.1|7235.3|11
1624964430000|2021-06-29 11:00:30|7238.3|7235.5|7241.3|7238.5|7241.3|7238.5|7238.1|7235.3|32
1624964440000|2021-06-29 11:00:40|||||||||3
1624964450000|2021-06-29 11:00:50|7241.1|7238.3|7241.3|7238.5|7241.3|7238.5|7241.1|7238.3|27
1624964460000|2021-06-29 11:01:00|7241.1|7238.3|7241.3|7238.5|7241.3|7238.5|7241.1|7238.3|5
1624964470000|2021-06-29 11:01:10|7241.1|7238.3|7240.3|7237.5|7242|7239.2|7240.3|7237.5|43
1624964480000|2021-06-29 11:01:20|7239.9|7237.1|7239.1|7236.3|7239.9|7237.1|7239.1|7236.3|12
1624964490000|2021-06-29 11:01:30|7239|7236.2|7239.1|7236.3|7239.3|7236.5|7239|7236.2|29
1624964500000|2021-06-29 11:01:40|7239.8|7237|7240.1|7237.3|7240.1|7237.3|7239.8|7237|3
1624964510000|2021-06-29 11:01:50|7238|7235.2|7237.1|7234.3|7238|7235.2|7236.1|7233.3|80
1624964520000|2021-06-29 11:02:00|||||||||4
1624964530000|2021-06-29 11:02:10|7237.3|7234.5|7236.1|7233.3|7237.3|7234.5|7236.1|7233.3|19
1624964540000|2021-06-29 11:02:20|7236.3|7233.5|7237.3|7234.5|7237.3|7234.5|7236.3|7233.5|3
1624964550000|2021-06-29 11:02:30|7237.1|7234.3|7237.1|7234.3|7237.3|7234.5|7237.1|7234.3|0
1624964560000|2021-06-29 11:02:40|7236.8|7234|7236.8|7234|7237.1|7234.3|7236.3|7233.5|16
1624964570000|2021-06-29 11:02:50|7236.4|7233.6|7236.3|7233.5|7236.8|7234|7236.1|7233.3|5
1624964580000|2021-06-29 11:03:00|7236.1|7233.3|7235.8|7233|7236.3|7233.5|7235.1|7232.3|31
1624964590000|2021-06-29 11:03:10|7236.1|7233.3|7236.3|7233.5|7236.3|7233.5|7236.1|7233.3|8
1624964600000|2021-06-29 11:03:20|7236.1|7233.3|7237.3|7234.5|7237.3|7234.5|7236.1|7233.3|13
1624964610000|2021-06-29 11:03:30|7237.1|7234.3|7240.1|7237.3|7240.3|7237.5|7237.1|7234.3|19
1624964620000|2021-06-29 11:03:40|7239.3|7236.5|7240.1|7237.3|7240.1|7237.3|7239.1|7236.3|5
1624964630000|2021-06-29 11:03:50|7239.8|7237|7239.4|7236.6|7240.1|7237.3|7239.1|7236.3|10
1624964640000|2021-06-29 11:04:00|7239.6|7236.8|7239.3|7236.5|7240.1|7237.3|7239.1|7236.3|29
1624964650000|2021-06-29 11:04:10|7239.6|7236.8|7240.3|7237.5|7240.3|7237.5|7239.6|7236.8|17
1624964660000|2021-06-29 11:04:20|7240.6|7237.8|7240.3|7237.5|7241.3|7238.5|7240.3|7237.5|25
1624964670000|2021-06-29 11:04:30|7240.1|7237.3|7239.3|7236.5|7240.1|7237.3|7239.3|7236.5|11
1624964680000|2021-06-29 11:04:40|7239.6|7236.8|7240.3|7237.5|7240.3|7237.5|7239.3|7236.5|10
1624964690000|2021-06-29 11:04:50|7240.1|7237.3|7241.1|7238.3|7241.3|7238.5|7240.1|7237.3|10
1624964700000|2021-06-29 11:05:00|7240.8|7238|7239.3|7236.5|7240.8|7238|7239.3|7236.5|32
1624964710000|2021-06-29 11:05:10|7239.1|7236.3|7238.8|7236|7239.3|7236.5|7238.3|7235.5|12
1624964720000|2021-06-29 11:05:20|7238.3|7235.5|7237.3|7234.5|7238.3|7235.5|7237.3|7234.5|13
1624964730000|2021-06-29 11:05:30|7237.8|7235|7238.3|7235.5|7238.3|7235.5|7237.3|7234.5|10
1624964740000|2021-06-29 11:05:40|7238.1|7235.3|7238.1|7235.3|7238.3|7235.5|7238.1|7235.3|1
1624964750000|2021-06-29 11:05:50|7238.3|7235.5|7237.3|7234.5|7238.8|7236|7237.1|7234.3|20
1624964760000|2021-06-29 11:06:00|7237.4|7234.6|7238.3|7235.5|7238.3|7235.5|7237.4|7234.6|24
1624964770000|2021-06-29 11:06:10|||||||||1
1624964780000|2021-06-29 11:06:20|7237.6|7234.8|7234.3|7231.5|7237.6|7234.8|7234.3|7231.5|157
1624964790000|2021-06-29 11:06:30|7234.1|7231.3|7234.3|7231.5|7234.3|7231.5|7232.3|7229.5|241
1624964800000|2021-06-29 11:06:40|7233.9|7231.1|7234.3|7231.5|7235.1|7232.3|7233.3|7230.5|24
1624964810000|2021-06-29 11:06:50|7234.1|7231.3|7234.3|7231.5|7234.8|7232|7233.3|7230.5|63
1624964820000|2021-06-29 11:07:00|7233.9|7231.1|7234.3|7231.5|7234.3|7231.5|7233.3|7230.5|11
1624964830000|2021-06-29 11:07:10|7234.1|7231.3|7234.1|7231.3|7234.3|7231.5|7233.2|7230.4|52
1624964840000|2021-06-29 11:07:20|7233.7|7230.9|7233.2|7230.4|7234.1|7231.3|7233.2|7230.4|46
1624964850000|2021-06-29 11:07:30|7233.7|7230.9|7231.2|7228.4|7233.7|7230.9|7230.2|7227.4|104
1624964860000|2021-06-29 11:07:40|7230.9|7228.1|7229.2|7226.4|7230.9|7228.1|7229.2|7226.4|16
1624964870000|2021-06-29 11:07:50|7228.2|7225.4|7227.2|7224.4|7228.2|7225.4|7226.2|7223.4|77
1624964880000|2021-06-29 11:08:00|7227.1|7224.3|7227.2|7224.4|7227.2|7224.4|7226.2|7223.4|15
1624964890000|2021-06-29 11:08:10|7227.1|7224.3|7226.1|7223.3|7227.1|7224.3|7224.7|7221.9|38
1624964900000|2021-06-29 11:08:20|7225.4|7222.6|7223.2|7220.4|7225.4|7222.6|7223.2|7220.4|15
1624964910000|2021-06-29 11:08:30|7222.2|7219.4|7223.1|7220.3|7223.2|7220.4|7222.2|7219.4|22
1624964920000|2021-06-29 11:08:40|7223.2|7220.4|7222.2|7219.4|7223.2|7220.4|7222.1|7219.3|30
1624964930000|2021-06-29 11:08:50|7222.1|7219.3|7222.1|7219.3|7222.2|7219.4|7222.1|7219.3|18
1624964940000|2021-06-29 11:09:00|7222.2|7219.4|7223.1|7220.3|7223.1|7220.3|7222.2|7219.4|18
1624964950000|2021-06-29 11:09:10|7222.9|7220.1|7223.2|7220.4|7224.2|7221.4|7222.2|7219.4|28
1624964960000|2021-06-29 11:09:20|7222.9|7220.1|7223.1|7220.3|7223.2|7220.4|7222.2|7219.4|19
1624964970000|2021-06-29 11:09:30|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7222.2|7219.4|24
1624964980000|2021-06-29 11:09:40|7223.4|7220.6|7223.2|7220.4|7223.4|7220.6|7223.2|7220.4|13
1624964990000|2021-06-29 11:09:50|7223.4|7220.6|7223.2|7220.4|7224.2|7221.4|7223.2|7220.4|12
1624965000000|2021-06-29 11:10:00|7223.9|7221.1|7222.2|7219.4|7224.2|7221.4|7222.2|7219.4|17
1624965010000|2021-06-29 11:10:10|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|25
1624965020000|2021-06-29 11:10:20|||||||||8
1624965030000|2021-06-29 11:10:30|7220.2|7217.4|7218.2|7215.4|7220.2|7217.4|7218.2|7215.4|98
1624965040000|2021-06-29 11:10:40|7219.1|7216.3|7219.2|7216.4|7219.2|7216.4|7218.2|7215.4|21
1624965050000|2021-06-29 11:10:50|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|19
1624965060000|2021-06-29 11:11:00|7218.9|7216.1|7220.2|7217.4|7220.2|7217.4|7218.9|7216.1|25
1624965070000|2021-06-29 11:11:10|7220.1|7217.3|7219.7|7216.9|7220.1|7217.3|7219.7|7216.9|17
1624965080000|2021-06-29 11:11:20|7220.1|7217.3|7220.2|7217.4|7220.2|7217.4|7219.7|7216.9|4
1624965090000|2021-06-29 11:11:30|7220.6|7217.8|7221.2|7218.4|7221.9|7219.1|7220.2|7217.4|49
1624965100000|2021-06-29 11:11:40|7220.7|7217.9|7220.9|7218.1|7221.2|7218.4|7220.2|7217.4|32
1624965110000|2021-06-29 11:11:50|7220.2|7217.4|7219.2|7216.4|7220.2|7217.4|7219.2|7216.4|3
1624965120000|2021-06-29 11:12:00|7218.4|7215.6|7218.2|7215.4|7218.7|7215.9|7217.2|7214.4|32
1624965130000|2021-06-29 11:12:10|7218.1|7215.3|7218.2|7215.4|7218.2|7215.4|7218.1|7215.3|15
1624965140000|2021-06-29 11:12:20|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7218.7|7215.9|15
1624965150000|2021-06-29 11:12:30|7219.6|7216.8|7219.2|7216.4|7220.1|7217.3|7219.2|7216.4|7
1624965160000|2021-06-29 11:12:40|7220.1|7217.3|7219.2|7216.4|7220.1|7217.3|7219.2|7216.4|4
1624965170000|2021-06-29 11:12:50|7220.2|7217.4|7221.2|7218.4|7221.2|7218.4|7219.4|7216.6|12
1624965180000|2021-06-29 11:13:00|7220.7|7217.9|7219.2|7216.4|7221.1|7218.3|7219.2|7216.4|11
1624965190000|2021-06-29 11:13:10|7219.9|7217.1|7219.2|7216.4|7220.2|7217.4|7219.2|7216.4|4
1624965200000|2021-06-29 11:13:20|7219.6|7216.8|7219.2|7216.4|7219.6|7216.8|7219.2|7216.4|2
1624965210000|2021-06-29 11:13:30|7219.6|7216.8|7219.2|7216.4|7220.2|7217.4|7219.2|7216.4|5
1624965220000|2021-06-29 11:13:40|7219.7|7216.9|7219.2|7216.4|7219.7|7216.9|7219.2|7216.4|1
1624965230000|2021-06-29 11:13:50|7219.6|7216.8|7220.1|7217.3|7220.2|7217.4|7219.2|7216.4|1
1624965240000|2021-06-29 11:14:00|7220.2|7217.4|7219.1|7216.3|7220.2|7217.4|7217.5|7214.7|74
1624965250000|2021-06-29 11:14:10|7218.7|7215.9|7219.1|7216.3|7219.1|7216.3|7218.2|7215.4|13
1624965260000|2021-06-29 11:14:20|7218.7|7215.9|7219.2|7216.4|7219.2|7216.4|7218.7|7215.9|7
1624965270000|2021-06-29 11:14:30|||||||||4
1624965280000|2021-06-29 11:14:40|7218.5|7215.7|7217.2|7214.4|7218.7|7215.9|7217.2|7214.4|19
1624965290000|2021-06-29 11:14:50|7216.2|7213.4|7216.2|7213.4|7216.4|7213.6|7216.2|7213.4|53
1624965300000|2021-06-29 11:15:00|7216.4|7213.6|7214.4|7211.6|7216.4|7213.6|7214.4|7211.6|80
1624965310000|2021-06-29 11:15:10|7214.7|7211.9|7216.2|7213.4|7216.4|7213.6|7214.5|7211.7|28
1624965320000|2021-06-29 11:15:20|7216.4|7213.6|7215.4|7212.6|7216.4|7213.6|7215.4|7212.6|7
1624965330000|2021-06-29 11:15:30|7215.1|7212.3|7214.4|7211.6|7215.1|7212.3|7214.4|7211.6|40
1624965340000|2021-06-29 11:15:40|7213.5|7210.7|7213.4|7210.6|7214.4|7211.6|7213.2|7210.4|33
1624965350000|2021-06-29 11:15:50|7213.2|7210.4|7214.7|7211.9|7215.2|7212.4|7213.2|7210.4|56
1624965360000|2021-06-29 11:16:00|7214.4|7211.6|7215.4|7212.6|7215.4|7212.6|7214.4|7211.6|19
1624965370000|2021-06-29 11:16:10|7215.2|7212.4|7215.4|7212.6|7215.5|7212.7|7215.2|7212.4|8
1624965380000|2021-06-29 11:16:20|7216.1|7213.3|7216.4|7213.6|7216.4|7213.6|7216.1|7213.3|6
1624965390000|2021-06-29 11:16:30|7216.2|7213.4|7216.4|7213.6|7216.4|7213.6|7216.2|7213.4|1
1624965400000|2021-06-29 11:16:40|7216.5|7213.7|7217.2|7214.4|7217.4|7214.6|7216.5|7213.7|20
1624965410000|2021-06-29 11:16:50|7216.4|7213.6|7215.7|7212.9|7216.4|7213.6|7215.4|7212.6|9
1624965420000|2021-06-29 11:17:00|7215.4|7212.6|7215.4|7212.6|7216.4|7213.6|7215.4|7212.6|12
1624965430000|2021-06-29 11:17:10|7215.2|7212.4|7215.4|7212.6|7215.7|7212.9|7215.2|7212.4|27
1624965440000|2021-06-29 11:17:20|7216.2|7213.4|7217.2|7214.4|7217.4|7214.6|7215.4|7212.6|66
1624965450000|2021-06-29 11:17:30|7217.4|7214.6|7217.2|7214.4|7217.4|7214.6|7215.4|7212.6|104
1624965460000|2021-06-29 11:17:40|7216.5|7213.7|7216.2|7213.4|7217.2|7214.4|7215.9|7213.1|32
1624965470000|2021-06-29 11:17:50|7216.4|7213.6|7216.4|7213.6|7217.1|7214.3|7215.2|7212.4|35
1624965480000|2021-06-29 11:18:00|7217.1|7214.3|7216.4|7213.6|7218.2|7215.4|7216.4|7213.6|55
1624965490000|2021-06-29 11:18:10|7216.2|7213.4|7216.4|7213.6|7216.4|7213.6|7216.2|7213.4|8
1624965500000|2021-06-29 11:18:20|7216.7|7213.9|7216.4|7213.6|7217.2|7214.4|7216.2|7213.4|45
1624965510000|2021-06-29 11:18:30|7216.2|7213.4|7216.4|7213.6|7217.2|7214.4|7215.4|7212.6|56
1624965520000|2021-06-29 11:18:40|7216.2|7213.4|7215.2|7212.4|7216.4|7213.6|7215.2|7212.4|121
1624965530000|2021-06-29 11:18:50|7215.4|7212.6|7215.7|7212.9|7216.2|7213.4|7214.2|7211.4|43
1624965540000|2021-06-29 11:19:00|7214.9|7212.1|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|35
1624965550000|2021-06-29 11:19:10|7215.4|7212.6|7216.2|7213.4|7216.2|7213.4|7215.2|7212.4|29
1624965560000|2021-06-29 11:19:20|7216.1|7213.3|7216.2|7213.4|7216.2|7213.4|7216.1|7213.3|6
1624965570000|2021-06-29 11:19:30|7216.4|7213.6|7216.2|7213.4|7216.4|7213.6|7216.2|7213.4|2
1624965580000|2021-06-29 11:19:40|||||||||4
1624965590000|2021-06-29 11:19:50|7216.4|7213.6|7216.4|7213.6|7216.4|7213.6|7216.2|7213.4|6
1624965600000|2021-06-29 11:20:00|7216.2|7213.4|7215.2|7212.4|7216.4|7213.6|7215.2|7212.4|32
1624965610000|2021-06-29 11:20:10|7215.6|7212.8|7216.2|7213.4|7216.2|7213.4|7215.6|7212.8|1
1624965620000|2021-06-29 11:20:20|7215.4|7212.6|7216.1|7213.3|7216.1|7213.3|7215.4|7212.6|11
1624965630000|2021-06-29 11:20:30|7215.7|7212.9|7213.2|7210.4|7215.7|7212.9|7213.2|7210.4|30
1624965640000|2021-06-29 11:20:40|7213.7|7210.9|7213.2|7210.4|7214.1|7211.3|7213.2|7210.4|22
1624965650000|2021-06-29 11:20:50|7213.4|7210.6|7212.4|7209.6|7214.1|7211.3|7212.2|7209.4|31
1624965660000|2021-06-29 11:21:00|7212.7|7209.9|7212.4|7209.6|7213.2|7210.4|7212.2|7209.4|33
1624965670000|2021-06-29 11:21:10|7212.2|7209.4|7213.1|7210.3|7213.1|7210.3|7212.1|7209.3|27
1624965680000|2021-06-29 11:21:20|7213.2|7210.4|7212.4|7209.6|7213.2|7210.4|7212.2|7209.4|8
1624965690000|2021-06-29 11:21:30|7212.7|7209.9|7214.2|7211.4|7214.2|7211.4|7212.4|7209.6|67
1624965700000|2021-06-29 11:21:40|7214.4|7211.6|7213.4|7210.6|7214.4|7211.6|7213.1|7210.3|2
1624965710000|2021-06-29 11:21:50|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7212.7|7209.9|9
1624965720000|2021-06-29 11:22:00|7213.4|7210.6|7212.7|7209.9|7214.4|7211.6|7212.2|7209.4|22
1624965730000|2021-06-29 11:22:10|7212.4|7209.6|7212.2|7209.4|7213.4|7210.6|7212.1|7209.3|13
1624965740000|2021-06-29 11:22:20|7212.4|7209.6|7211.4|7208.6|7212.4|7209.6|7210.5|7207.7|74
1624965750000|2021-06-29 11:22:30|7211.2|7208.4|7211.7|7208.9|7211.7|7208.9|7211.2|7208.4|13
1624965760000|2021-06-29 11:22:40|7211.4|7208.6|7212.2|7209.4|7212.2|7209.4|7211.4|7208.6|7
1624965770000|2021-06-29 11:22:50|7212.4|7209.6|7212.2|7209.4|7212.4|7209.6|7212.2|7209.4|3
1624965780000|2021-06-29 11:23:00|7211.9|7209.1|7212.2|7209.4|7212.4|7209.6|7211.7|7208.9|9
1624965790000|2021-06-29 11:23:10|7210.5|7207.7|7211.4|7208.6|7212.2|7209.4|7210.5|7207.7|21
1624965800000|2021-06-29 11:23:20|7212.2|7209.4|7211.7|7208.9|7212.2|7209.4|7211.4|7208.6|8
1624965820000|2021-06-29 11:23:40|7211.4|7208.6|7212.2|7209.4|7212.2|7209.4|7211.4|7208.6|3
1624965830000|2021-06-29 11:23:50|7211.4|7208.6|7211.2|7208.4|7211.7|7208.9|7210.5|7207.7|20
1624965840000|2021-06-29 11:24:00|7211.4|7208.6|7211.2|7208.4|7211.4|7208.6|7210.4|7207.6|47
1624965850000|2021-06-29 11:24:10|7211.1|7208.3|7211.4|7208.6|7211.9|7209.1|7210.5|7207.7|20
1624965860000|2021-06-29 11:24:20|||||||||2
1624965870000|2021-06-29 11:24:30|7211.7|7208.9|7211.4|7208.6|7213.4|7210.6|7211.2|7208.4|70
1624965880000|2021-06-29 11:24:40|7212.1|7209.3|7212.2|7209.4|7212.4|7209.6|7211.4|7208.6|19
1624965890000|2021-06-29 11:24:50|7211.5|7208.7|7214.4|7211.6|7214.4|7211.6|7211.2|7208.4|78
1624965900000|2021-06-29 11:25:00|7214.2|7211.4|7214.9|7212.1|7215.2|7212.4|7214.2|7211.4|36
1624965910000|2021-06-29 11:25:10|7215.2|7212.4|7216.5|7213.7|7217.5|7214.7|7215.2|7212.4|59
1624965920000|2021-06-29 11:25:20|7216.4|7213.6|7218.4|7215.6|7218.5|7215.7|7216.4|7213.6|49
1624965930000|2021-06-29 11:25:30|7218.5|7215.7|7220.4|7217.6|7220.4|7217.6|7218.2|7215.4|21
1624965940000|2021-06-29 11:25:40|7220.5|7217.7|7221.4|7218.6|7221.4|7218.6|7220.4|7217.6|67
1624965950000|2021-06-29 11:25:50|7220.7|7217.9|7220.4|7217.6|7220.7|7217.9|7220.4|7217.6|15
1624965960000|2021-06-29 11:26:00|7221.1|7218.3|7220.4|7217.6|7221.1|7218.3|7220.2|7217.4|27
1624965970000|2021-06-29 11:26:10|||||||||5
1624965980000|2021-06-29 11:26:20|7219.7|7216.9|7219.4|7216.6|7219.7|7216.9|7219.2|7216.4|17
1624965990000|2021-06-29 11:26:30|7219.2|7216.4|7219.4|7216.6|7219.4|7216.6|7219.2|7216.4|1
1624966000000|2021-06-29 11:26:40|7218.7|7215.9|7217.4|7214.6|7218.7|7215.9|7217.4|7214.6|15
1624966010000|2021-06-29 11:26:50|7216.5|7213.7|7217.4|7214.6|7217.4|7214.6|7216.4|7213.6|62
1624966020000|2021-06-29 11:27:00|7217.2|7214.4|7218.5|7215.7|7218.5|7215.7|7217.2|7214.4|20
1624966030000|2021-06-29 11:27:10|7218.4|7215.6|7218.5|7215.7|7219.4|7216.6|7218.4|7215.6|18
1624966040000|2021-06-29 11:27:20|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|0
1624966050000|2021-06-29 11:27:30|7218.5|7215.7|7218.4|7215.6|7218.5|7215.7|7218.4|7215.6|3
1624966060000|2021-06-29 11:27:40|7217.4|7214.6|7219.4|7216.6|7219.4|7216.6|7217.4|7214.6|40
1624966070000|2021-06-29 11:27:50|7219.5|7216.7|7220.4|7217.6|7220.5|7217.7|7219.4|7216.6|10
1624966080000|2021-06-29 11:28:00|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7219.5|7216.7|9
1624966090000|2021-06-29 11:28:10|7220.4|7217.6|7221.4|7218.6|7221.5|7218.7|7220.4|7217.6|26
1624966100000|2021-06-29 11:28:20|7221|7218.2|7221|7218.2|7221.4|7218.6|7220.5|7217.7|14
1624966110000|2021-06-29 11:28:30|7221.4|7218.6|7222.4|7219.6|7222.4|7219.6|7221.4|7218.6|9
1624966120000|2021-06-29 11:28:40|||||||||7
1624966130000|2021-06-29 11:28:50|7222.5|7219.7|7223.4|7220.6|7223.4|7220.6|7222.5|7219.7|8
1624966140000|2021-06-29 11:29:00|7222.7|7219.9|7222.4|7219.6|7223.5|7220.7|7222.4|7219.6|17
1624966150000|2021-06-29 11:29:10|||||||||5
1624966160000|2021-06-29 11:29:20|7222.5|7219.7|7222.4|7219.6|7222.5|7219.7|7221.5|7218.7|14
1624966170000|2021-06-29 11:29:30|7221.5|7218.7|7221.5|7218.7|7222.5|7219.7|7221.4|7218.6|44
1624966180000|2021-06-29 11:29:40|7222.4|7219.6|7220.5|7217.7|7222.5|7219.7|7220.4|7217.6|26
1624966190000|2021-06-29 11:29:50|7221|7218.2|7220.5|7217.7|7221|7218.2|7220.4|7217.6|5
1624966200000|2021-06-29 11:30:00|7221.2|7218.4|7220.5|7217.7|7221.5|7218.7|7220.5|7217.7|20
1624966210000|2021-06-29 11:30:10|7221.2|7218.4|7220.5|7217.7|7221.2|7218.4|7220.5|7217.7|5
1624966220000|2021-06-29 11:30:20|7221.4|7218.6|7222.5|7219.7|7223.4|7220.6|7221.4|7218.6|54
1624966230000|2021-06-29 11:30:30|7222.9|7220.1|7223.2|7220.4|7223.4|7220.6|7222.5|7219.7|9
1624966240000|2021-06-29 11:30:40|7223.4|7220.6|7223.5|7220.7|7223.5|7220.7|7223.4|7220.6|7
1624966250000|2021-06-29 11:30:50|7224.2|7221.4|7224.5|7221.7|7224.5|7221.7|7224.2|7221.4|27
1624966260000|2021-06-29 11:31:00|7225|7222.2|7226.4|7223.6|7226.5|7223.7|7224.5|7221.7|67
1624966270000|2021-06-29 11:31:10|7225.5|7222.7|7225.4|7222.6|7225.5|7222.7|7224.5|7221.7|26
1624966280000|2021-06-29 11:31:20|7226.1|7223.3|7225.5|7222.7|7226.4|7223.6|7225.4|7222.6|16
1624966290000|2021-06-29 11:31:30|7225.4|7222.6|7225.4|7222.6|7225.5|7222.7|7225.4|7222.6|5
1624966300000|2021-06-29 11:31:40|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|5
1624966310000|2021-06-29 11:31:50|7225.4|7222.6|7228.4|7225.6|7229.4|7226.6|7225.4|7222.6|48
1624966320000|2021-06-29 11:32:00|7228|7225.2|7228.4|7225.6|7228.9|7226.1|7227.5|7224.7|48
1624966330000|2021-06-29 11:32:10|||||||||5
1624966340000|2021-06-29 11:32:20|7228.5|7225.7|7229.5|7226.7|7229.5|7226.7|7228.2|7225.4|33
1624966350000|2021-06-29 11:32:30|7229.4|7226.6|7229.4|7226.6|7229.5|7226.7|7229.4|7226.6|11
1624966360000|2021-06-29 11:32:40|7228.7|7225.9|7228.5|7225.7|7229.4|7226.6|7228.5|7225.7|14
1624966370000|2021-06-29 11:32:50|7228.4|7225.6|7229.4|7226.6|7229.5|7226.7|7228.4|7225.6|6
1624966380000|2021-06-29 11:33:00|7229.5|7226.7|7229.4|7226.6|7229.5|7226.7|7229.4|7226.6|0
1624966390000|2021-06-29 11:33:10|7228.5|7225.7|7229.5|7226.7|7229.5|7226.7|7228.5|7225.7|18
1624966410000|2021-06-29 11:33:30|7230.2|7227.4|7230.4|7227.6|7230.5|7227.7|7229.9|7227.1|21
1624966420000|2021-06-29 11:33:40|7230.5|7227.7|7229.4|7226.6|7230.5|7227.7|7228.8|7226|43
1624966430000|2021-06-29 11:33:50|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.4|7226.6|3
1624966440000|2021-06-29 11:34:00|||||||||3
1624966460000|2021-06-29 11:34:20|7229.9|7227.1|7230.5|7227.7|7230.5|7227.7|7229.9|7227.1|32
1624966470000|2021-06-29 11:34:30|7230.4|7227.6|7229.5|7226.7|7230.5|7227.7|7229.5|7226.7|10
1624966480000|2021-06-29 11:34:40|||||||||5
1624966490000|2021-06-29 11:34:50|||||||||1
1624966500000|2021-06-29 11:35:00|7229.4|7226.6|7229.4|7226.6|7229.5|7226.7|7228.9|7226.1|20
1624966510000|2021-06-29 11:35:10|7228.7|7225.9|7227.5|7224.7|7229.5|7226.7|7227.5|7224.7|26
1624966520000|2021-06-29 11:35:20|7227.7|7224.9|7228.5|7225.7|7228.5|7225.7|7227.7|7224.9|10
1624966530000|2021-06-29 11:35:30|7228.4|7225.6|7228|7225.2|7228.5|7225.7|7227.5|7224.7|10
1624966540000|2021-06-29 11:35:40|7227.7|7224.9|7227.5|7224.7|7227.7|7224.9|7227.5|7224.7|4
1624966550000|2021-06-29 11:35:50|7227.4|7224.6|7227.5|7224.7|7227.5|7224.7|7226.5|7223.7|8
1624966560000|2021-06-29 11:36:00|7227.4|7224.6|7227.5|7224.7|7227.5|7224.7|7227|7224.2|5
1624966570000|2021-06-29 11:36:10|7227.4|7224.6|7226.5|7223.7|7227.5|7224.7|7226.4|7223.6|34
1624966580000|2021-06-29 11:36:20|7226.4|7223.6|7228.5|7225.7|7228.5|7225.7|7226.4|7223.6|59
1624966590000|2021-06-29 11:36:30|||||||||1
1624966600000|2021-06-29 11:36:40|7228.9|7226.1|7230.4|7227.6|7230.5|7227.7|7228.9|7226.1|22
1624966610000|2021-06-29 11:36:50|7229.7|7226.9|7230.4|7227.6|7230.4|7227.6|7229.7|7226.9|15
1624966620000|2021-06-29 11:37:00|7230.5|7227.7|7231.5|7228.7|7231.5|7228.7|7229.8|7227|57
1624966630000|2021-06-29 11:37:10|7231.9|7229.1|7232.4|7229.6|7232.5|7229.7|7231.5|7228.7|55
1624966640000|2021-06-29 11:37:20|7232|7229.2|7232.5|7229.7|7233.9|7231.1|7231.5|7228.7|46
1624966650000|2021-06-29 11:37:30|7232.4|7229.6|7232.4|7229.6|7232.9|7230.1|7232.4|7229.6|6
1624966660000|2021-06-29 11:37:40|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|7232.4|7229.6|2
1624966670000|2021-06-29 11:37:50|7232.4|7229.6|7232.5|7229.7|7232.5|7229.7|7232.4|7229.6|5
1624966680000|2021-06-29 11:38:00|7232.4|7229.6|7234.4|7231.6|7234.5|7231.7|7232.4|7229.6|37
1624966690000|2021-06-29 11:38:10|7234.5|7231.7|7234.3|7231.5|7235.3|7232.5|7234.3|7231.5|6
1624966700000|2021-06-29 11:38:20|7234|7231.2|7234.3|7231.5|7234.3|7231.5|7233.5|7230.7|8
1624966710000|2021-06-29 11:38:30|7234.5|7231.7|7236.3|7233.5|7236.3|7233.5|7234.3|7231.5|59
1624966720000|2021-06-29 11:38:40|7236|7233.2|7235.5|7232.7|7236.3|7233.5|7234.5|7231.7|40
1624966730000|2021-06-29 11:38:50|||||||||6
1624966740000|2021-06-29 11:39:00|7236.2|7233.4|7236.5|7233.7|7236.5|7233.7|7236.2|7233.4|27
1624966750000|2021-06-29 11:39:10|7236.3|7233.5|7236.5|7233.7|7236.5|7233.7|7235.3|7232.5|18
1624966760000|2021-06-29 11:39:20|||||||||33
1624966770000|2021-06-29 11:39:30|7235.8|7233|7234.3|7231.5|7235.8|7233|7233.3|7230.5|58
1624966780000|2021-06-29 11:39:40|7234.5|7231.7|7234.5|7231.7|7235|7232.2|7234.3|7231.5|31
1624966790000|2021-06-29 11:39:50|7235|7232.2|7235|7232.2|7235.3|7232.5|7234.5|7231.7|19
1624966800000|2021-06-29 11:40:00|7234.7|7231.9|7235.3|7232.5|7236.5|7233.7|7234.5|7231.7|64
1624966810000|2021-06-29 11:40:10|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.3|7232.5|1
1624966820000|2021-06-29 11:40:20|7235.3|7232.5|7235.5|7232.7|7235.5|7232.7|7235.3|7232.5|5
1624966830000|2021-06-29 11:40:30|7235.3|7232.5|7239.5|7236.7|7240.2|7237.4|7235.3|7232.5|101
1624966840000|2021-06-29 11:40:40|7240.2|7237.4|7245.2|7242.4|7245.3|7242.5|7240.2|7237.4|149
1624966850000|2021-06-29 11:40:50|7245|7242.2|7245.3|7242.5|7246|7243.2|7244.3|7241.5|118
1624966860000|2021-06-29 11:41:00|7245.2|7242.4|7244.3|7241.5|7245.3|7242.5|7244.3|7241.5|23
1624966870000|2021-06-29 11:41:10|7244.5|7241.7|7246.3|7243.5|7246.3|7243.5|7244.5|7241.7|116
1624966880000|2021-06-29 11:41:20|7246|7243.2|7247.3|7244.5|7248.5|7245.7|7244.3|7241.5|97
1624966890000|2021-06-29 11:41:30|7247|7244.2|7246.5|7243.7|7247.5|7244.7|7246.3|7243.5|63
1624966900000|2021-06-29 11:41:40|7246.8|7244|7247.5|7244.7|7247.5|7244.7|7246.5|7243.7|43
1624966910000|2021-06-29 11:41:50|7248.2|7245.4|7252.2|7249.4|7252.2|7249.4|7248.2|7245.4|364
1624966920000|2021-06-29 11:42:00|7252.9|7250.1|7253.9|7251.1|7254.9|7252.1|7252.2|7249.4|435
1624966930000|2021-06-29 11:42:10|7253.2|7250.4|7253.9|7251.1|7254|7251.2|7253.2|7250.4|42
1624966940000|2021-06-29 11:42:20|7254.9|7252.1|7257|7254.2|7257|7254.2|7254|7251.2|192
1624966950000|2021-06-29 11:42:30|7256.9|7254.1|7257|7254.2|7257|7254.2|7256.5|7253.7|54
1624966960000|2021-06-29 11:42:40|7256.9|7254.1|7259.7|7256.9|7260.7|7257.9|7256.9|7254.1|227
1624966970000|2021-06-29 11:42:50|7259.6|7256.8|7258.9|7256.1|7260.6|7257.8|7258.4|7255.6|80
1624966980000|2021-06-29 11:43:00|7259.2|7256.4|7259.6|7256.8|7259.7|7256.9|7258.7|7255.9|84
1624966990000|2021-06-29 11:43:10|7259.5|7255.5|7256.7|7253.9|7259.6|7256.8|7256.2|7253.4|112
1624967000000|2021-06-29 11:43:20|7256.9|7254.1|7257.7|7254.9|7257.7|7254.9|7256.7|7253.9|50
1624967010000|2021-06-29 11:43:30|7257.9|7255.1|7257.7|7254.9|7257.9|7255.1|7257.7|7254.9|16
1624967020000|2021-06-29 11:43:40|7258.1|7255.3|7257.7|7254.9|7258.7|7255.9|7257.7|7254.9|38
1624967030000|2021-06-29 11:43:50|7257.9|7255.1|7258.6|7255.8|7258.7|7255.9|7257.9|7255.1|13
1624967040000|2021-06-29 11:44:00|7258.7|7255.9|7258.7|7255.9|7260.6|7257.8|7258.7|7255.9|145
1624967050000|2021-06-29 11:44:10|7258.9|7256.1|7260.7|7257.9|7260.9|7258.1|7257.7|7254.9|187
1624967060000|2021-06-29 11:44:20|7261.1|7258.3|7258.7|7255.9|7261.7|7258.9|7258.7|7255.9|111
1624967070000|2021-06-29 11:44:30|7259.1|7256.3|7256.7|7253.9|7259.6|7256.8|7256.7|7253.9|70
1624967080000|2021-06-29 11:44:40|7257.4|7254.6|7256.7|7253.9|7257.7|7254.9|7256.7|7253.9|16
1624967090000|2021-06-29 11:44:50|7256.9|7254.1|7259.7|7256.9|7260.7|7257.9|7256.9|7254.1|60
1624967100000|2021-06-29 11:45:00|7260.6|7257.8|7258.7|7255.9|7260.7|7257.9|7258.6|7255.8|67
1624967110000|2021-06-29 11:45:10|7258.9|7256.1|7260.7|7257.9|7260.7|7257.9|7258.7|7255.9|33
1624967120000|2021-06-29 11:45:20|7261.4|7258.6|7261.7|7258.9|7262.6|7259.8|7261.4|7258.6|54
1624967130000|2021-06-29 11:45:30|7261.6|7258.8|7262.7|7259.9|7263.4|7260.6|7261.6|7258.8|68
1624967140000|2021-06-29 11:45:40|7262.6|7259.8|7261.7|7258.9|7262.7|7259.9|7261.6|7258.8|66
1624967150000|2021-06-29 11:45:50|7261.9|7259.1|7260.7|7257.9|7261.9|7259.1|7260.7|7257.9|21
1624967160000|2021-06-29 11:46:00|7261.1|7258.3|7260.7|7257.9|7261.7|7258.9|7260.7|7257.9|6
1624967170000|2021-06-29 11:46:10|7261.4|7258.6|7263.6|7260.8|7263.6|7260.8|7261.4|7258.6|49
1624967180000|2021-06-29 11:46:20|7263.7|7260.9|7262.7|7259.9|7263.7|7260.9|7262.7|7259.9|25
1624967190000|2021-06-29 11:46:30|7264.1|7261.3|7262.7|7259.9|7264.1|7261.3|7262.7|7259.9|29
1624967200000|2021-06-29 11:46:40|7262.6|7259.8|7263.7|7260.9|7264.2|7261.4|7262.6|7259.8|39
1624967210000|2021-06-29 11:46:50|7263.6|7260.8|7263.7|7260.9|7263.7|7260.9|7263.6|7260.8|19
1624967220000|2021-06-29 11:47:00|7265.1|7262.3|7265.7|7262.9|7266.9|7264.1|7262.6|7259.8|316
1624967230000|2021-06-29 11:47:10|7265.9|7263.1|7265.6|7262.8|7266.7|7263.9|7264.7|7261.9|59
1624967240000|2021-06-29 11:47:20|7265.7|7262.9|7265.7|7262.9|7266.4|7263.6|7264.7|7261.9|41
1624967250000|2021-06-29 11:47:30|7266.4|7263.6|7263.7|7260.9|7266.7|7263.9|7263.7|7260.9|49
1624967260000|2021-06-29 11:47:40|7264.1|7261.3|7263.7|7260.9|7264.7|7261.9|7263.7|7260.9|20
1624967270000|2021-06-29 11:47:50|7264.1|7261.3|7265.1|7262.3|7265.7|7262.9|7263.7|7260.9|42
1624967280000|2021-06-29 11:48:00|7265.4|7262.6|7265.1|7262.3|7265.7|7262.9|7264.7|7261.9|17
1624967290000|2021-06-29 11:48:10|7265.7|7262.9|7265|7262.2|7265.7|7262.9|7264.9|7262.1|28
1624967300000|2021-06-29 11:48:20|7264.9|7262.1|7266.6|7263.8|7266.7|7263.9|7264.7|7261.9|32
1624967310000|2021-06-29 11:48:30|7266.9|7264.1|7266.1|7263.3|7269.2|7266.3|7265.7|7262.9|110
1624967320000|2021-06-29 11:48:40|7266.4|7263.6|7268.6|7265.8|7268.6|7265.8|7266.4|7263.6|38
1624967330000|2021-06-29 11:48:50|7268.7|7265.9|7267.6|7264.8|7269.4|7266.6|7267.6|7264.8|57
1624967340000|2021-06-29 11:49:00|7267.7|7264.9|7268.4|7265.6|7268.6|7265.8|7267.6|7264.8|37
1624967350000|2021-06-29 11:49:10|7268.1|7265.3|7266.4|7263.6|7268.1|7265.3|7265.7|7262.9|61
1624967360000|2021-06-29 11:49:20|7266.6|7263.8|7268.1|7265.3|7268.4|7265.6|7266.4|7263.6|36
1624967370000|2021-06-29 11:49:30|7268.4|7265.6|7273.7|7270.9|7274.4|7271.6|7268.4|7265.6|90
1624967380000|2021-06-29 11:49:40|7273.4|7270.6|7271.7|7268.9|7273.7|7270.9|7271.7|7268.9|82
1624967390000|2021-06-29 11:49:50|7272.4|7269.6|7272.7|7269.9|7272.7|7269.9|7271.7|7268.9|76
1624967400000|2021-06-29 11:50:00|7272.6|7269.8|7276.6|7273.8|7276.6|7273.8|7272.6|7269.8|130
1624967410000|2021-06-29 11:50:10|7276.7|7273.9|7275.7|7272.9|7276.9|7274.1|7275.7|7272.9|75
1624967420000|2021-06-29 11:50:20|7275.6|7272.8|7275.7|7272.9|7275.7|7272.9|7274.7|7271.9|41
1624967430000|2021-06-29 11:50:30|7275.9|7273.1|7275.7|7272.9|7276.7|7273.9|7275.7|7272.9|65
1624967440000|2021-06-29 11:50:40|7276.1|7273.3|7276.6|7273.8|7276.7|7273.9|7275.7|7272.9|10
1624967450000|2021-06-29 11:50:50|7276.4|7273.6|7276.1|7273.3|7276.4|7273.6|7275.6|7272.8|50
1624967460000|2021-06-29 11:51:00|7276.4|7273.6|7275.6|7272.8|7277.6|7274.8|7274.6|7271.8|37
1624967470000|2021-06-29 11:51:10|7276.3|7273.5|7273.7|7270.9|7276.3|7273.5|7273.6|7270.8|120
1624967480000|2021-06-29 11:51:20|7273.6|7270.8|7272.7|7269.9|7273.7|7270.9|7272.6|7269.8|36
1624967490000|2021-06-29 11:51:30|7272.6|7269.8|7273.6|7270.8|7273.7|7270.9|7271.6|7268.8|53
1624967500000|2021-06-29 11:51:40|7273.2|7270.4|7272.7|7269.9|7273.7|7270.9|7271.9|7269.1|44
1624967510000|2021-06-29 11:51:50|7272.6|7269.8|7272.7|7269.9|7272.9|7270.1|7272.6|7269.8|12
1624967520000|2021-06-29 11:52:00|7273.4|7270.6|7273.7|7270.9|7274.1|7271.3|7273.4|7270.6|54
1624967530000|2021-06-29 11:52:10|7274.1|7271.3|7274.7|7271.9|7274.7|7271.9|7274.1|7271.3|17
1624967540000|2021-06-29 11:52:20|7275.6|7272.8|7275.2|7272.4|7275.7|7272.9|7273.9|7271.1|61
1624967550000|2021-06-29 11:52:30|7274.9|7272.1|7273.7|7270.9|7275.7|7272.9|7273.6|7270.8|72
1624967560000|2021-06-29 11:52:40|7273.6|7270.8|7273.7|7270.9|7273.7|7270.9|7273.6|7270.8|6
1624967570000|2021-06-29 11:52:50|||||||||5
1624967580000|2021-06-29 11:53:00|7273.6|7270.8|7272.7|7269.9|7274.1|7271.3|7272.7|7269.9|47
1624967590000|2021-06-29 11:53:10|7273.6|7270.8|7269.7|7266.9|7273.6|7270.8|7269.7|7266.9|63
1624967600000|2021-06-29 11:53:20|7270.1|7267.3|7270.2|7267.4|7270.7|7267.9|7268.7|7265.9|66
1624967610000|2021-06-29 11:53:30|7269.9|7267.1|7270.7|7267.9|7271.6|7268.8|7269.6|7266.8|102
1624967620000|2021-06-29 11:53:40|7271.2|7268.4|7269.7|7266.9|7271.7|7268.9|7268.7|7265.9|143
1624967630000|2021-06-29 11:53:50|7270.1|7267.3|7271.6|7268.8|7271.7|7268.9|7270.1|7267.3|46
1624967640000|2021-06-29 11:54:00|7271.2|7268.4|7272.2|7269.4|7272.6|7269.8|7270.9|7268.1|27
1624967650000|2021-06-29 11:54:10|7271.9|7269.1|7271.7|7268.9|7271.9|7269.1|7271.6|7268.8|2
1624967660000|2021-06-29 11:54:20|7271.6|7268.8|7271.7|7268.9|7271.7|7268.9|7271.6|7268.8|4
1624967670000|2021-06-29 11:54:30|7272.1|7269.3|7271.7|7268.9|7272.6|7269.8|7271.6|7268.8|28
1624967680000|2021-06-29 11:54:40|7271.9|7269.1|7274.6|7271.8|7275.6|7272.8|7271.9|7269.1|152
1624967690000|2021-06-29 11:54:50|7274.4|7271.6|7276.4|7273.6|7276.4|7273.6|7274.4|7271.6|58
1624967700000|2021-06-29 11:55:00|7275.7|7272.9|7276.1|7273.3|7276.4|7273.6|7275.4|7272.6|42
1624967710000|2021-06-29 11:55:10|7276.4|7273.6|7275.4|7272.6|7276.4|7273.6|7274.4|7271.6|61
1624967720000|2021-06-29 11:55:20|7274.4|7271.6|7273.7|7270.9|7275.3|7272.5|7271.7|7268.9|86
1624967730000|2021-06-29 11:55:30|7273.6|7270.8|7272.7|7269.9|7273.7|7270.9|7272.7|7269.9|7
1624967740000|2021-06-29 11:55:40|7272.6|7269.8|7272.6|7269.8|7272.6|7269.8|7272.6|7269.8|9
1624967750000|2021-06-29 11:55:50|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.6|7269.8|3
1624967760000|2021-06-29 11:56:00|||||||||7
1624967770000|2021-06-29 11:56:10|7272.9|7270.1|7272.7|7269.9|7273.7|7270.9|7272.7|7269.9|13
1624967780000|2021-06-29 11:56:20|||||||||30
1624967790000|2021-06-29 11:56:30|7273.1|7270.3|7274.2|7271.4|7274.7|7271.9|7272.7|7269.9|38
1624967800000|2021-06-29 11:56:40|7273.9|7271.1|7274.4|7271.6|7274.4|7271.6|7273.7|7270.9|8
1624967810000|2021-06-29 11:56:50|7274.2|7271.4|7276.7|7273.9|7276.7|7273.9|7273.7|7270.9|59
1624967820000|2021-06-29 11:57:00|7277.1|7274.3|7276.7|7273.9|7277.6|7274.8|7276.6|7273.8|12
1624967830000|2021-06-29 11:57:10|7276.6|7273.8|7277.6|7274.8|7277.6|7274.8|7276.6|7273.8|63
1624967840000|2021-06-29 11:57:20|7277.2|7274.4|7277.7|7274.9|7278.6|7275.8|7276.7|7273.9|59
1624967850000|2021-06-29 11:57:30|7277.6|7274.8|7278.7|7275.9|7279.6|7276.8|7277.6|7274.8|67
1624967860000|2021-06-29 11:57:40|7278.6|7275.8|7275.7|7272.9|7278.7|7275.9|7275.7|7272.9|43
1624967870000|2021-06-29 11:57:50|7276.1|7273.3|7276.1|7273.3|7276.7|7273.9|7275.7|7272.9|23
1624967880000|2021-06-29 11:58:00|7277.1|7274.3|7275.6|7272.8|7277.4|7274.6|7275.6|7272.8|74
1624967890000|2021-06-29 11:58:10|7275.7|7272.9|7275.7|7272.9|7276.4|7273.6|7275.6|7272.8|68
1624967900000|2021-06-29 11:58:20|7276.4|7273.6|7275.6|7272.8|7276.6|7273.8|7275.6|7272.8|24
1624967910000|2021-06-29 11:58:30|7274.9|7272.1|7274.7|7271.9|7274.9|7272.1|7274.7|7271.9|11
1624967920000|2021-06-29 11:58:40|7274.6|7271.8|7273.6|7270.8|7274.6|7271.8|7273.2|7270.4|21
1624967930000|2021-06-29 11:58:50|7273.7|7270.9|7273.6|7270.8|7273.7|7270.9|7273.6|7270.8|9
1624967940000|2021-06-29 11:59:00|7274.4|7271.6|7272.6|7269.8|7274.6|7271.8|7272.6|7269.8|110
1624967950000|2021-06-29 11:59:10|7272.7|7269.9|7271.7|7268.9|7272.7|7269.9|7271.7|7268.9|25
1624967960000|2021-06-29 11:59:20|7271.6|7268.8|7271.9|7269.1|7271.9|7269.1|7271.2|7268.4|100
1624967970000|2021-06-29 11:59:30|7271.7|7268.9|7270.7|7267.9|7271.7|7268.9|7270.7|7267.9|23
1624967980000|2021-06-29 11:59:40|7269.9|7267.1|7269.7|7266.9|7270.2|7267.4|7269.7|7266.9|32
1624967990000|2021-06-29 11:59:50|7269.4|7266.6|7270.7|7267.9|7271.7|7268.9|7269.4|7266.6|78
1624968000000|2021-06-29 12:00:00|7270.9|7268.1|7271|7268.2|7271|7268.2|7270|7267.2|45
1624968010000|2021-06-29 12:00:10|7270.9|7268.1|7271|7268.2|7271|7268.2|7270.9|7268.1|9
1624968020000|2021-06-29 12:00:20|7270.9|7268.1|7271|7268.2|7271|7268.2|7270.9|7268.1|16
1624968030000|2021-06-29 12:00:30|7270.9|7268.1|7269|7266.2|7271|7268.2|7268.9|7266.1|45
1624968040000|2021-06-29 12:00:40|7269.2|7266.4|7270|7267.2|7270|7267.2|7269|7266.2|12
1624968050000|2021-06-29 12:00:50|7270.9|7268.1|7271|7268.2|7271|7268.2|7270.2|7267.4|32
1624968060000|2021-06-29 12:01:00|||||||||10
1624968070000|2021-06-29 12:01:10|7270.9|7268.1|7271|7268.2|7271|7268.2|7270.9|7268.1|4
1624968080000|2021-06-29 12:01:20|7271.9|7269.1|7273|7270.2|7275|7272.2|7271.9|7269.1|159
1624968090000|2021-06-29 12:01:30|||||||||14
1624968100000|2021-06-29 12:01:40|7272.9|7270.1|7272.5|7269.7|7272.9|7270.1|7271.9|7269.1|55
1624968110000|2021-06-29 12:01:50|7272.2|7269.4|7272.2|7269.4|7272.9|7270.1|7272.2|7269.4|128
1624968120000|2021-06-29 12:02:00|7272.5|7269.7|7273|7270.2|7273.2|7270.4|7272.5|7269.7|8
1624968130000|2021-06-29 12:02:10|7273.9|7271.1|7275.9|7273.1|7276.9|7274.1|7273.9|7271.1|113
1624968140000|2021-06-29 12:02:20|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|10
1624968150000|2021-06-29 12:02:30|7276.9|7274.1|7276|7273.2|7277|7274.2|7276|7273.2|51
1624968160000|2021-06-29 12:02:40|7275.9|7273.1|7272|7269.2|7275.9|7273.1|7271.9|7269.1|38
1624968170000|2021-06-29 12:02:50|7271.9|7269.1|7272.4|7269.6|7272.9|7270.1|7271.9|7269.1|32
1624968180000|2021-06-29 12:03:00|7272.7|7269.9|7275|7272.2|7275.5|7272.7|7272|7269.2|46
1624968190000|2021-06-29 12:03:10|7274.9|7272.1|7274|7271.2|7274.9|7272.1|7273.9|7271.1|31
1624968200000|2021-06-29 12:03:20|7274.4|7271.6|7274.8|7272|7274.9|7272.1|7273.9|7271.1|12
1624968210000|2021-06-29 12:03:30|7274.7|7271.9|7273.8|7271|7274.7|7271.9|7273.7|7270.9|13
1624968220000|2021-06-29 12:03:40|7273.7|7270.9|7273.7|7270.9|7273.8|7271|7272.8|7270|20
1624968230000|2021-06-29 12:03:50|7273.8|7271|7274.7|7271.9|7274.7|7271.9|7273.7|7270.9|31
1624968240000|2021-06-29 12:04:00|7274.8|7272|7275.8|7273|7275.8|7273|7274.8|7272|19
1624968250000|2021-06-29 12:04:10|7276.7|7273.9|7275.8|7273|7277.2|7274.4|7275.7|7272.9|38
1624968260000|2021-06-29 12:04:20|7275.7|7272.9|7276.8|7274|7276.8|7274|7274.8|7272|21
1624968270000|2021-06-29 12:04:30|7276.7|7273.9|7274.7|7271.9|7276.8|7274|7274.7|7271.9|22
1624968280000|2021-06-29 12:04:40|7274.8|7272|7273.8|7271|7274.8|7272|7273.8|7271|8
1624968290000|2021-06-29 12:04:50|7273.7|7270.9|7274.8|7272|7274.8|7272|7272.8|7270|26
1624968300000|2021-06-29 12:05:00|7274.7|7271.9|7274.8|7272|7275.8|7273|7274.7|7271.9|41
1624968310000|2021-06-29 12:05:10|7273.8|7271|7272.7|7269.9|7274|7271.2|7272.7|7269.9|48
1624968320000|2021-06-29 12:05:20|7272.8|7270|7272.8|7270|7273.7|7270.9|7272.8|7270|12
1624968330000|2021-06-29 12:05:30|7272.7|7269.9|7273.8|7271|7274.7|7271.9|7272.7|7269.9|64
1624968340000|2021-06-29 12:05:40|7274.2|7271.4|7274.8|7272|7274.8|7272|7273.8|7271|13
1624968350000|2021-06-29 12:05:50|7275.5|7272.7|7274.8|7272|7275.7|7272.9|7274.8|7272|77
1624968360000|2021-06-29 12:06:00|7275|7272.2|7275.7|7272.9|7275.8|7273|7275|7272.2|29
1624968370000|2021-06-29 12:06:10|7275.8|7273|7276.7|7273.9|7276.8|7274|7275.8|7273|39
1624968380000|2021-06-29 12:06:20|7276.8|7274|7275.8|7273|7277.7|7274.9|7275.8|7273|22
1624968390000|2021-06-29 12:06:30|7276.3|7273.5|7277.7|7274.9|7277.7|7274.9|7275.7|7272.9|20
1624968400000|2021-06-29 12:06:40|7277|7274.2|7277.7|7274.9|7278.2|7275.4|7276.8|7274|69
1624968410000|2021-06-29 12:06:50|7277.8|7275|7278.8|7276|7279.5|7276.7|7276.7|7273.9|76
1624968420000|2021-06-29 12:07:00|7279.5|7276.7|7279.7|7276.9|7279.8|7277|7278.8|7276|46
1624968430000|2021-06-29 12:07:10|7279.8|7277|7281.7|7278.9|7281.7|7278.9|7279.8|7277|95
1624968440000|2021-06-29 12:07:20|7281.8|7279|7281.7|7278.9|7282.5|7279.7|7281.5|7278.7|72
1624968450000|2021-06-29 12:07:30|7281.5|7278.7|7285.5|7282.7|7286.9|7284.1|7280.7|7277.9|405
1624968460000|2021-06-29 12:07:40|7286.2|7283.4|7284.7|7281.9|7286.5|7283.7|7284.7|7281.9|82
1624968470000|2021-06-29 12:07:50|7285.4|7282.6|7285.5|7282.7|7286|7283.2|7285|7282.2|28
1624968480000|2021-06-29 12:08:00|7284.7|7281.9|7284.5|7281.7|7284.7|7281.9|7284.4|7281.6|33
1624968490000|2021-06-29 12:08:10|7285.4|7282.6|7284.4|7281.6|7285.5|7282.7|7284.4|7281.6|38
1624968500000|2021-06-29 12:08:20|7284.5|7281.7|7283.5|7280.7|7285.4|7282.6|7283.5|7280.7|34
1624968510000|2021-06-29 12:08:30|7284|7281.2|7284.4|7281.6|7285.4|7282.6|7283.5|7280.7|52
1624968520000|2021-06-29 12:08:40|7284.5|7281.7|7285.5|7282.7|7285.5|7282.7|7284.5|7281.7|56
1624968530000|2021-06-29 12:08:50|7285.9|7283.1|7286.4|7283.6|7286.5|7283.7|7285.5|7282.7|42
1624968540000|2021-06-29 12:09:00|7286.5|7283.7|7285.5|7282.7|7287.5|7284.7|7285.5|7282.7|90
1624968550000|2021-06-29 12:09:10|7286.4|7283.6|7285.5|7282.7|7287.4|7284.6|7285.5|7282.7|42
1624968560000|2021-06-29 12:09:20|7285.9|7283.1|7285.5|7282.7|7286.4|7283.6|7284.7|7281.9|38
1624968570000|2021-06-29 12:09:30|7285.9|7283.1|7285.5|7282.7|7286.4|7283.6|7285.5|7282.7|29
1624968580000|2021-06-29 12:09:40|7285.7|7282.9|7286.4|7283.6|7286.5|7283.7|7285.5|7282.7|16
1624968590000|2021-06-29 12:09:50|7285.5|7282.7|7285.5|7282.7|7286|7283.2|7284.5|7281.7|44
1624968600000|2021-06-29 12:10:00|7285.4|7282.6|7285.5|7282.7|7285.9|7283.1|7284.5|7281.7|32
1624968610000|2021-06-29 12:10:10|7285.4|7282.6|7286.4|7283.6|7286.5|7283.7|7285.4|7282.6|56
1624968620000|2021-06-29 12:10:20|7286.5|7283.7|7285.4|7282.6|7286.5|7283.7|7285.4|7282.6|90
1624968630000|2021-06-29 12:10:30|7285.9|7283.1|7285.5|7282.7|7286.5|7283.7|7285.5|7282.7|36
1624968640000|2021-06-29 12:10:40|7285.4|7282.6|7287.4|7284.6|7287.4|7284.6|7285.4|7282.6|36
1624968650000|2021-06-29 12:10:50|7288.2|7285.4|7288.4|7285.6|7288.4|7285.6|7286.8|7284|157
1624968660000|2021-06-29 12:11:00|7288.2|7285.4|7285.4|7282.6|7288.2|7285.4|7285.2|7282.4|80
1624968670000|2021-06-29 12:11:10|7285.2|7282.4|7285.4|7282.6|7286.4|7283.6|7284.5|7281.7|33
1624968680000|2021-06-29 12:11:20|7284.5|7281.7|7284.5|7281.7|7285.4|7282.6|7284.5|7281.7|19
1624968690000|2021-06-29 12:11:30|7283.9|7281.1|7283.4|7280.6|7284.5|7281.7|7282.5|7279.7|59
1624968700000|2021-06-29 12:11:40|7283.5|7280.7|7284.4|7281.6|7284.4|7281.6|7283.4|7280.6|17
1624968710000|2021-06-29 12:11:50|7283.5|7280.7|7284.5|7281.7|7285.4|7282.6|7283.5|7280.7|29
1624968720000|2021-06-29 12:12:00|7285.2|7282.4|7285.4|7282.6|7285.4|7282.6|7284.9|7282.1|16
1624968730000|2021-06-29 12:12:10|7286.4|7283.6|7284.5|7281.7|7286.4|7283.6|7284.5|7281.7|52
1624968740000|2021-06-29 12:12:20|7285.4|7282.6|7284.5|7281.7|7285.4|7282.6|7284.5|7281.7|40
1624968750000|2021-06-29 12:12:30|7285.2|7282.4|7285.4|7282.6|7285.5|7282.7|7283.5|7280.7|32
1624968760000|2021-06-29 12:12:40|7285.5|7282.7|7286|7283.2|7286.4|7283.6|7285.5|7282.7|10
1624968770000|2021-06-29 12:12:50|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|2
1624968780000|2021-06-29 12:13:00|7286.5|7283.7|7289.4|7286.6|7289.5|7286.7|7286.5|7283.7|169
1624968790000|2021-06-29 12:13:10|7289.5|7286.7|7290.4|7287.6|7293.2|7290.4|7289.5|7286.7|398
1624968800000|2021-06-29 12:13:20|7291.1|7288.3|7292.2|7289.4|7292.4|7289.6|7291.1|7288.3|30
1624968810000|2021-06-29 12:13:30|7292.9|7290.1|7292.1|7289.3|7293.1|7290.3|7291.2|7288.4|183
1624968820000|2021-06-29 12:13:40|7291.9|7289.1|7290.2|7287.4|7291.9|7289.1|7290.2|7287.4|37
1624968830000|2021-06-29 12:13:50|7290.1|7287.3|7289.1|7286.3|7290.2|7287.4|7289.1|7286.3|47
1624968840000|2021-06-29 12:14:00|7288.2|7285.4|7290.2|7287.4|7291.1|7288.3|7288.1|7285.3|62
1624968850000|2021-06-29 12:14:10|7290.6|7287.8|7289.1|7286.3|7290.6|7287.8|7288.2|7285.4|61
1624968860000|2021-06-29 12:14:20|7290.2|7287.4|7286.2|7283.4|7290.2|7287.4|7285.2|7282.4|133
1624968870000|2021-06-29 12:14:30|7286.9|7284.1|7287.1|7284.3|7287.1|7284.3|7286.7|7283.9|27
1624968880000|2021-06-29 12:14:40|7286.9|7284.1|7288.2|7285.4|7288.2|7285.4|7286.2|7283.4|40
1624968890000|2021-06-29 12:14:50|7288.1|7285.3|7286.2|7283.4|7288.2|7285.4|7286.2|7283.4|60
1624968900000|2021-06-29 12:15:00|7286.9|7284.1|7287.7|7284.9|7288.2|7285.4|7286.4|7283.6|82
1624968910000|2021-06-29 12:15:10|7287.6|7284.8|7288.1|7285.3|7288.2|7285.4|7286.7|7283.9|72
1624968920000|2021-06-29 12:15:20|7288.9|7286.1|7290.1|7287.3|7291.1|7288.3|7288.9|7286.1|528
1624968930000|2021-06-29 12:15:30|7290.9|7288.1|7290.9|7288.1|7291.9|7289.1|7290.1|7287.3|154
1624968940000|2021-06-29 12:15:40|7291.6|7288.8|7292.1|7289.3|7292.9|7290.1|7290.9|7288.1|45
1624968950000|2021-06-29 12:15:50|7291.9|7289.1|7291.9|7289.1|7292.9|7290.1|7291.9|7289.1|103
1624968960000|2021-06-29 12:16:00|7292.6|7289.8|7292.8|7290|7292.8|7290|7290.9|7288.1|79
1624968970000|2021-06-29 12:16:10|7292.9|7290.1|7293.8|7291|7294.8|7292|7292.9|7290.1|131
1624968980000|2021-06-29 12:16:20|7292.9|7290.1|7291.9|7289.1|7293.8|7291|7291.6|7288.8|82
1624968990000|2021-06-29 12:16:30|7291.8|7289|7290.9|7288.1|7292.3|7289.5|7290.8|7288|65
1624969000000|2021-06-29 12:16:40|7291.6|7288.8|7290.9|7288.1|7291.6|7288.8|7290.1|7287.3|46
1624969010000|2021-06-29 12:16:50|7291.6|7288.8|7287.9|7285.1|7291.6|7288.8|7287.2|7284.4|93
1624969020000|2021-06-29 12:17:00|7287.4|7284.6|7289.8|7287|7289.9|7287.1|7287.4|7284.6|70
1624969030000|2021-06-29 12:17:10|7289.9|7287.1|7288.8|7286|7289.9|7287.1|7288.8|7286|27
1624969040000|2021-06-29 12:17:20|7288.4|7285.6|7287.9|7285.1|7288.8|7286|7287.9|7285.1|23
1624969050000|2021-06-29 12:17:30|7288.3|7285.5|7289.8|7287|7289.8|7287|7288.3|7285.5|46
1624969060000|2021-06-29 12:17:40|7289.4|7286.6|7290.9|7288.1|7291.6|7288.8|7289.4|7286.6|58
1624969070000|2021-06-29 12:17:50|7290.8|7288|7290.8|7288|7292.6|7289.8|7290.8|7288|73
1624969080000|2021-06-29 12:18:00|7290.9|7288.1|7290.9|7288.1|7291.6|7288.8|7290.8|7288|35
1624969090000|2021-06-29 12:18:10|7291.3|7288.5|7291.8|7289|7291.9|7289.1|7291.3|7288.5|10
1624969100000|2021-06-29 12:18:20|7291.9|7289.1|7291.8|7289|7291.9|7289.1|7290.8|7288|22
1624969110000|2021-06-29 12:18:30|7291.9|7289.1|7292.9|7290.1|7292.9|7290.1|7291.9|7289.1|39
1624969120000|2021-06-29 12:18:40|7292.6|7289.8|7290.8|7288|7292.9|7290.1|7290.8|7288|37
1624969130000|2021-06-29 12:18:50|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.8|7288|1
1624969140000|2021-06-29 12:19:00|7291.3|7288.5|7291.9|7289.1|7292.3|7289.5|7291.1|7288.3|42
1624969150000|2021-06-29 12:19:10|7292.1|7289.3|7292.8|7290|7293.8|7291|7291.9|7289.1|36
1624969160000|2021-06-29 12:19:20|7292.9|7290.1|7292.8|7290|7292.9|7290.1|7292.8|7290|4
1624969170000|2021-06-29 12:19:30|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.8|7290|20
1624969180000|2021-06-29 12:19:40|7293.8|7291|7293.8|7291|7293.9|7291.1|7293.8|7291|25
1624969190000|2021-06-29 12:19:50|7293.9|7291.1|7293.9|7291.1|7294.8|7292|7293.9|7291.1|36
1624969200000|2021-06-29 12:20:00|7294.1|7291.3|7293.8|7291|7295.6|7292.8|7293.8|7291|65
1624969210000|2021-06-29 12:20:10|7293.9|7291.1|7293.8|7291|7294.9|7292.1|7293.8|7291|14
1624969220000|2021-06-29 12:20:20|7294.1|7291.3|7295.6|7292.8|7295.6|7292.8|7294.1|7291.3|28
1624969230000|2021-06-29 12:20:30|7295.8|7293|7295.8|7293|7298.6|7295.8|7295.8|7293|167
1624969240000|2021-06-29 12:20:40|7296.1|7293.3|7299.6|7296.8|7299.6|7296.8|7296.1|7293.3|215
1624969250000|2021-06-29 12:20:50|7299.4|7296.6|7297.8|7295|7299.6|7296.8|7297.8|7295|137
1624969260000|2021-06-29 12:21:00|7298.6|7295.8|7298.8|7296|7300.4|7297.6|7298.6|7295.8|69
1624969270000|2021-06-29 12:21:10|7299.1|7296.3|7298.7|7295.9|7299.8|7297|7298.7|7295.9|32
1624969280000|2021-06-29 12:21:20|7298.9|7296.1|7300.6|7297.8|7301.4|7298.6|7298.7|7295.9|164
1624969290000|2021-06-29 12:21:30|7301.1|7298.3|7300.6|7297.8|7301.6|7298.8|7300.4|7297.6|133
1624969300000|2021-06-29 12:21:40|7300.9|7298.1|7301.4|7298.6|7301.4|7298.6|7300.6|7297.8|80
1624969310000|2021-06-29 12:21:50|7301.6|7298.8|7301.4|7298.6|7301.6|7298.8|7300.4|7297.6|66
1624969320000|2021-06-29 12:22:00|7301.6|7298.8|7301.4|7298.6|7301.6|7298.8|7300.3|7297.5|181
1624969330000|2021-06-29 12:22:10|7301.6|7298.8|7300.7|7297.9|7301.6|7298.8|7300.6|7297.8|34
1624969340000|2021-06-29 12:22:20|7300.6|7297.8|7302.4|7299.6|7303.6|7300.8|7300.6|7297.8|161
1624969350000|2021-06-29 12:22:30|7302.6|7299.8|7299.4|7296.6|7302.6|7299.8|7298.7|7295.9|77
1624969360000|2021-06-29 12:22:40|7299.6|7296.8|7298.6|7295.8|7299.6|7296.8|7298.6|7295.8|49
1624969370000|2021-06-29 12:22:50|7298.4|7295.6|7296.6|7293.8|7298.4|7295.6|7296.6|7293.8|98
1624969380000|2021-06-29 12:23:00|7296.2|7293.4|7295.6|7292.8|7296.2|7293.4|7294.6|7291.8|86
1624969390000|2021-06-29 12:23:10|7295.7|7292.9|7292.7|7289.9|7295.7|7292.9|7291.7|7288.9|59
1624969400000|2021-06-29 12:23:20|7292.9|7290.1|7291.9|7289.1|7292.9|7290.1|7291.9|7289.1|39
1624969410000|2021-06-29 12:23:30|7292.7|7289.9|7291.7|7288.9|7292.7|7289.9|7291.7|7288.9|34
1624969420000|2021-06-29 12:23:40|7291.6|7288.8|7290.7|7287.9|7291.7|7288.9|7290.7|7287.9|46
1624969430000|2021-06-29 12:23:50|7289.9|7287.1|7291.7|7288.9|7291.7|7288.9|7289.7|7286.9|102
1624969440000|2021-06-29 12:24:00|7291.9|7289.1|7292.7|7289.9|7292.7|7289.9|7291.7|7288.9|39
1624969450000|2021-06-29 12:24:10|7292.9|7290.1|7292.7|7289.9|7292.9|7290.1|7292.7|7289.9|27
1624969460000|2021-06-29 12:24:20|7292.9|7290.1|7292.7|7289.9|7292.9|7290.1|7292.7|7289.9|34
1624969470000|2021-06-29 12:24:30|7292.6|7289.8|7295.7|7292.9|7296.7|7293.9|7291.9|7289.1|130
1624969480000|2021-06-29 12:24:40|7294.9|7292.1|7294.7|7291.9|7294.9|7292.1|7294.7|7291.9|15
1624969490000|2021-06-29 12:24:50|7295.6|7292.8|7296.2|7293.4|7296.6|7293.8|7293.9|7291.1|83
1624969500000|2021-06-29 12:25:00|7295.9|7293.1|7296.7|7293.9|7296.7|7293.9|7294.9|7292.1|63
1624969510000|2021-06-29 12:25:10|7295.9|7293.1|7295|7292.2|7295.9|7293.1|7294.9|7292.1|24
1624969520000|2021-06-29 12:25:20|7295.9|7293.1|7295|7292.2|7296.9|7294.1|7294.9|7292.1|124
1624969530000|2021-06-29 12:25:30|7294.9|7292.1|7295|7292.2|7295.4|7292.6|7294.9|7292.1|17
1624969540000|2021-06-29 12:25:40|7295.4|7292.6|7296|7293.2|7296|7293.2|7295.4|7292.6|19
1624969550000|2021-06-29 12:25:50|7295.9|7293.1|7296|7293.2|7296|7293.2|7295|7292.2|28
1624969560000|2021-06-29 12:26:00|7295.9|7293.1|7297.7|7294.9|7298.6|7295.8|7295.9|7293.1|238
1624969570000|2021-06-29 12:26:10|7297.9|7295.1|7298.6|7295.8|7298.6|7295.8|7297.7|7294.9|32
1624969580000|2021-06-29 12:26:20|7298.9|7296.1|7299.7|7296.9|7300.7|7297.9|7297.6|7294.8|279
1624969590000|2021-06-29 12:26:30|7299.6|7296.8|7301.6|7298.8|7301.6|7298.8|7299.6|7296.8|58
1624969600000|2021-06-29 12:26:40|7300.9|7298.1|7299.7|7296.9|7300.9|7298.1|7299.6|7296.8|47
1624969610000|2021-06-29 12:26:50|7300.2|7297.4|7299.6|7296.8|7300.6|7297.8|7298.7|7295.9|59
1624969620000|2021-06-29 12:27:00|7299.7|7296.9|7299.6|7296.8|7299.7|7296.9|7298.6|7295.8|47
1624969630000|2021-06-29 12:27:10|7299.7|7296.9|7299.6|7296.8|7300.6|7297.8|7299.6|7296.8|63
1624969640000|2021-06-29 12:27:20|7299.7|7296.9|7299.7|7296.9|7300.7|7297.9|7299.6|7296.8|35
1624969650000|2021-06-29 12:27:30|7299.6|7296.8|7298.6|7295.8|7301.6|7298.8|7298.6|7295.8|143
1624969660000|2021-06-29 12:27:40|7299.4|7296.6|7300.6|7297.8|7300.6|7297.8|7299.4|7296.6|27
1624969670000|2021-06-29 12:27:50|7301.3|7298.5|7300.4|7297.6|7301.4|7298.6|7300.4|7297.6|27
1624969680000|2021-06-29 12:28:00|7300.6|7297.8|7301.6|7298.8|7301.6|7298.8|7299.4|7296.6|89
1624969690000|2021-06-29 12:28:10|7302.4|7299.6|7302.7|7299.9|7303.7|7300.9|7302.4|7299.6|115
1624969700000|2021-06-29 12:28:20|7302.6|7299.8|7303.4|7300.6|7303.6|7300.8|7301.9|7299.1|26
1624969710000|2021-06-29 12:28:30|7303.6|7300.8|7304.6|7301.8|7306|7303.2|7302.6|7299.8|220
1624969720000|2021-06-29 12:28:40|7304.4|7301.6|7302.4|7299.6|7304.4|7301.6|7301.7|7298.9|165
1624969730000|2021-06-29 12:28:50|7302.6|7299.8|7301.4|7298.6|7303.4|7300.6|7300.6|7297.8|88
1624969740000|2021-06-29 12:29:00|7300.7|7297.9|7302.6|7299.8|7302.6|7299.8|7300.6|7297.8|43
1624969750000|2021-06-29 12:29:10|7303.4|7300.6|7302.6|7299.8|7303.4|7300.6|7302.6|7299.8|39
1624969760000|2021-06-29 12:29:20|7302.4|7299.6|7301.7|7298.9|7302.7|7299.9|7301.6|7298.8|42
1624969770000|2021-06-29 12:29:30|7301.6|7298.8|7300.6|7297.8|7301.7|7298.9|7300.6|7297.8|26
1624969780000|2021-06-29 12:29:40|7301.1|7298.3|7301.6|7298.8|7301.6|7298.8|7301.1|7298.3|18
1624969790000|2021-06-29 12:29:50|||||||||5
1624969800000|2021-06-29 12:30:00|7301.9|7299.1|7300.6|7297.8|7302.4|7299.6|7299.6|7296.8|113
1624969810000|2021-06-29 12:30:10|7300.7|7297.9|7300.6|7297.8|7300.7|7297.9|7299.7|7296.9|17
1624969820000|2021-06-29 12:30:20|7300.7|7297.9|7299.6|7296.8|7300.7|7297.9|7298.6|7295.8|88
1624969830000|2021-06-29 12:30:30|7298.7|7295.9|7297.7|7294.9|7298.7|7295.9|7296.7|7293.9|118
1624969840000|2021-06-29 12:30:40|7297.9|7295.1|7296.7|7293.9|7297.9|7295.1|7296.7|7293.9|31
1624969850000|2021-06-29 12:30:50|7295.9|7293.1|7296.9|7294.1|7296.9|7294.1|7295.9|7293.1|30
1624969860000|2021-06-29 12:31:00|7296.7|7293.9|7302.9|7300.1|7302.9|7300.1|7296.7|7293.9|172
1624969870000|2021-06-29 12:31:10|7303.2|7300.4|7303.7|7300.9|7303.9|7301.1|7302.9|7300.1|32
1624969880000|2021-06-29 12:31:20|7303.6|7300.8|7304.6|7301.8|7306.6|7303.8|7303.2|7300.4|123
1624969890000|2021-06-29 12:31:30|7304.7|7301.9|7303.7|7300.9|7304.7|7301.9|7303.6|7300.8|67
1624969900000|2021-06-29 12:31:40|7303.6|7300.8|7304.7|7301.9|7304.7|7301.9|7303.6|7300.8|87
1624969910000|2021-06-29 12:31:50|7304.2|7301.4|7306.1|7303.3|7306.6|7303.8|7303.7|7300.9|62
1624969920000|2021-06-29 12:32:00|7306.6|7303.8|7305.6|7302.8|7306.6|7303.8|7305.6|7302.8|58
1624969930000|2021-06-29 12:32:10|7306.9|7304.1|7305.7|7302.9|7306.9|7304.1|7305.6|7302.8|133
1624969940000|2021-06-29 12:32:20|7306.4|7303.6|7305.7|7302.9|7306.6|7303.8|7305.7|7302.9|38
1624969950000|2021-06-29 12:32:30|7305.6|7302.8|7306.6|7303.8|7306.6|7303.8|7305.6|7302.8|21
1624969960000|2021-06-29 12:32:40|7305.9|7303.1|7305.7|7302.9|7306.1|7303.3|7305.6|7302.8|19
1624969970000|2021-06-29 12:32:50|7306.4|7303.6|7305.7|7302.9|7306.6|7303.8|7305.6|7302.8|19
1624969980000|2021-06-29 12:33:00|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7304.7|7301.9|26
1624969990000|2021-06-29 12:33:10|7304.7|7301.9|7303.7|7300.9|7305.6|7302.8|7303.6|7300.8|59
1624970000000|2021-06-29 12:33:20|7304.6|7301.8|7304.6|7301.8|7304.7|7301.9|7304.6|7301.8|10
1624970010000|2021-06-29 12:33:30|7305.6|7302.8|7305.7|7302.9|7306.6|7303.8|7305.2|7302.4|36
1624970020000|2021-06-29 12:33:40|7305.2|7302.4|7305.6|7302.8|7306.6|7303.8|7303.7|7300.9|61
1624970030000|2021-06-29 12:33:50|7305.7|7302.9|7306.6|7303.8|7306.6|7303.8|7305.7|7302.9|29
1624970040000|2021-06-29 12:34:00|7307.6|7304.8|7306.6|7303.8|7307.6|7304.8|7305.6|7302.8|88
1624970050000|2021-06-29 12:34:10|7305.7|7302.9|7306.6|7303.8|7306.6|7303.8|7305.7|7302.9|22
1624970060000|2021-06-29 12:34:20|7306.9|7304.1|7307.6|7304.8|7308.3|7305.5|7306.9|7304.1|427
1624970070000|2021-06-29 12:34:30|7306.7|7303.9|7306.1|7303.3|7307.6|7304.8|7304.7|7301.9|108
1624970080000|2021-06-29 12:34:40|7305.6|7302.8|7306.6|7303.8|7306.6|7303.8|7305.6|7302.8|206
1624970090000|2021-06-29 12:34:50|7305.9|7303.1|7305.6|7302.8|7305.9|7303.1|7304.6|7301.8|37
1624970100000|2021-06-29 12:35:00|7306.3|7303.5|7303.6|7300.8|7306.6|7303.8|7303.6|7300.8|51
1624970110000|2021-06-29 12:35:10|7303.1|7300.3|7300.6|7297.8|7303.7|7300.9|7300.6|7297.8|106
1624970120000|2021-06-29 12:35:20|7300.7|7297.9|7301.7|7298.9|7302.7|7299.9|7300.7|7297.9|48
1624970130000|2021-06-29 12:35:30|7302.6|7299.8|7302.6|7299.8|7303.6|7300.8|7302.6|7299.8|50
1624970140000|2021-06-29 12:35:40|7303.1|7300.3|7303.6|7300.8|7303.6|7300.8|7303.1|7300.3|15
1624970150000|2021-06-29 12:35:50|7303.7|7300.9|7303.6|7300.8|7303.7|7300.9|7303.6|7300.8|3
1624970160000|2021-06-29 12:36:00|7302.7|7299.9|7303.6|7300.8|7304.6|7301.8|7302.7|7299.9|24
1624970170000|2021-06-29 12:36:10|7303.2|7300.4|7302.6|7299.8|7303.2|7300.4|7300.6|7297.8|44
1624970180000|2021-06-29 12:36:20|7302.7|7299.9|7302.6|7299.8|7303.6|7300.8|7302.6|7299.8|19
1624970190000|2021-06-29 12:36:30|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.6|7299.8|9
1624970200000|2021-06-29 12:36:40|7302.6|7299.8|7302.6|7299.8|7302.7|7299.9|7302.6|7299.8|22
1624970210000|2021-06-29 12:36:50|7303.4|7300.6|7302.6|7299.8|7303.6|7300.8|7301.9|7299.1|57
1624970220000|2021-06-29 12:37:00|7301.9|7299.1|7303.7|7300.9|7303.7|7300.9|7301.6|7298.8|70
1624970230000|2021-06-29 12:37:10|7304.1|7301.3|7304.1|7301.3|7305.2|7302.4|7303.7|7300.9|54
1624970240000|2021-06-29 12:37:20|7303.7|7300.9|7302.7|7299.9|7303.7|7300.9|7302.7|7299.9|21
1624970250000|2021-06-29 12:37:30|7303.6|7300.8|7303.2|7300.4|7303.6|7300.8|7302.7|7299.9|29
1624970260000|2021-06-29 12:37:40|7303.6|7300.8|7303.7|7300.9|7303.7|7300.9|7303.6|7300.8|1
1624970270000|2021-06-29 12:37:50|7303.6|7300.8|7303.7|7300.9|7304.6|7301.8|7302.7|7299.9|73
1624970280000|2021-06-29 12:38:00|7304.1|7301.3|7303.7|7300.9|7304.6|7301.8|7303.6|7300.8|13
1624970290000|2021-06-29 12:38:10|7303.6|7300.8|7303.7|7300.9|7304.6|7301.8|7303.6|7300.8|38
1624970300000|2021-06-29 12:38:20|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.2|7300.4|31
1624970310000|2021-06-29 12:38:30|7303.4|7300.6|7301.4|7298.6|7305.9|7303.1|7301.4|7298.6|819
1624970320000|2021-06-29 12:38:40|7301.3|7298.5|7306.1|7303.3|7306.1|7303.3|7300.4|7297.6|773
1624970330000|2021-06-29 12:38:50|7306.8|7304|7307.1|7304.3|7308|7305.2|7306.8|7304|149
1624970340000|2021-06-29 12:39:00|7308|7305.2|7307.1|7304.3|7308|7305.2|7307|7304.2|62
1624970350000|2021-06-29 12:39:10|7307|7304.2|7307.1|7304.3|7308|7305.2|7307|7304.2|44
1624970360000|2021-06-29 12:39:20|7307|7304.2|7307.1|7304.3|7308|7305.2|7307|7304.2|41
1624970370000|2021-06-29 12:39:30|7308|7305.2|7309|7306.2|7309.1|7306.3|7307.1|7304.3|381
1624970380000|2021-06-29 12:39:40|7309.1|7306.3|7309.1|7306.3|7310.1|7307.3|7309.1|7306.3|108
1624970390000|2021-06-29 12:39:50|7309.3|7306.5|7308|7305.2|7310|7307.2|7308|7305.2|66
1624970400000|2021-06-29 12:40:00|7307.8|7305|7305.3|7302.5|7307.8|7305|7305.3|7302.5|299
1624970410000|2021-06-29 12:40:10|7304.6|7301.8|7304.4|7301.6|7306.3|7303.5|7304.4|7301.6|61
1624970420000|2021-06-29 12:40:20|7304.3|7301.5|7305.3|7302.5|7305.4|7302.6|7304.3|7301.5|33
1624970430000|2021-06-29 12:40:30|7306.3|7303.5|7305.4|7302.6|7306.3|7303.5|7305.3|7302.5|18
1624970440000|2021-06-29 12:40:40|7305.3|7302.5|7305.4|7302.6|7305.4|7302.6|7304.3|7301.5|35
1624970450000|2021-06-29 12:40:50|||||||||8
1624970460000|2021-06-29 12:41:00|7305.3|7302.5|7306.3|7303.5|7306.4|7303.6|7305.3|7302.5|27
1624970470000|2021-06-29 12:41:10|7306.4|7303.6|7306.4|7303.6|7306.6|7303.8|7306.3|7303.5|22
1624970480000|2021-06-29 12:41:20|7306.3|7303.5|7305.3|7302.5|7307.3|7304.5|7305.3|7302.5|44
1624970490000|2021-06-29 12:41:30|7304.9|7302.1|7306.3|7303.5|7306.4|7303.6|7304.4|7301.6|35
1624970500000|2021-06-29 12:41:40|7305.4|7302.6|7306.3|7303.5|7306.3|7303.5|7305.3|7302.5|19
1624970510000|2021-06-29 12:41:50|7306.4|7303.6|7305.4|7302.6|7306.4|7303.6|7305.3|7302.5|15
1624970520000|2021-06-29 12:42:00|7305.6|7302.8|7305.4|7302.6|7305.6|7302.8|7304.4|7301.6|42
1624970530000|2021-06-29 12:42:10|7304.8|7302|7305.3|7302.5|7305.4|7302.6|7304.8|7302|40
1624970540000|2021-06-29 12:42:20|7304.9|7302.1|7303.8|7301|7305.3|7302.5|7303.3|7300.5|39
1624970550000|2021-06-29 12:42:30|7304.1|7301.3|7304.3|7301.5|7305.1|7302.3|7303.3|7300.5|65
1624970560000|2021-06-29 12:42:40|7304.4|7301.6|7304.4|7301.6|7305.3|7302.5|7304.3|7301.5|18
1624970570000|2021-06-29 12:42:50|7305.1|7302.3|7305.3|7302.5|7305.4|7302.6|7305.1|7302.3|13
1624970580000|2021-06-29 12:43:00|7304.4|7301.6|7301.9|7299.1|7304.4|7301.6|7301.3|7298.5|61
1624970590000|2021-06-29 12:43:10|7302.3|7299.5|7302.4|7299.6|7302.4|7299.6|7300.3|7297.5|81
1624970600000|2021-06-29 12:43:20|7302.9|7300.1|7304.4|7301.6|7304.8|7302|7302.4|7299.6|214
1624970610000|2021-06-29 12:43:30|7304.3|7301.5|7303.4|7300.6|7304.8|7302|7303.3|7300.5|120
1624970620000|2021-06-29 12:43:40|7302.6|7299.8|7302.9|7300.1|7303.4|7300.6|7302.4|7299.6|28
1624970630000|2021-06-29 12:43:50|7302.4|7299.6|7302.4|7299.6|7303.3|7300.5|7302.4|7299.6|17
1624970640000|2021-06-29 12:44:00|7302.2|7299.4|7302.4|7299.6|7303.4|7300.6|7302.2|7299.4|11
1624970650000|2021-06-29 12:44:10|||||||||4
1624970660000|2021-06-29 12:44:20|7302.6|7299.8|7303.2|7300.4|7303.4|7300.6|7302.6|7299.8|33
1624970670000|2021-06-29 12:44:30|7302.9|7300.1|7302.4|7299.6|7303.2|7300.4|7302.2|7299.4|22
1624970680000|2021-06-29 12:44:40|7303.2|7300.4|7303.4|7300.6|7304.4|7301.6|7302.4|7299.6|96
1624970690000|2021-06-29 12:44:50|7304.2|7301.4|7304.4|7301.6|7304.4|7301.6|7304.2|7301.4|16
1624970700000|2021-06-29 12:45:00|7304.6|7301.8|7303.4|7300.6|7305.4|7302.6|7303.4|7300.6|45
1624970710000|2021-06-29 12:45:10|||||||||1
1624970720000|2021-06-29 12:45:20|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|10
1624970730000|2021-06-29 12:45:30|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7301.7|7298.9|34
1624970740000|2021-06-29 12:45:40|7303.6|7300.8|7304.4|7301.6|7304.6|7301.8|7303.6|7300.8|71
1624970750000|2021-06-29 12:45:50|7304.2|7301.4|7305.4|7302.6|7306.2|7303.4|7304.2|7301.4|48
1624970760000|2021-06-29 12:46:00|7305.6|7302.8|7306.2|7303.4|7306.7|7303.9|7305.6|7302.8|33
1624970770000|2021-06-29 12:46:10|7306.4|7303.6|7305.4|7302.6|7307.1|7304.3|7305.4|7302.6|12
1624970780000|2021-06-29 12:46:20|7304.7|7301.9|7304.2|7301.4|7304.7|7301.9|7304.2|7301.4|9
1624970790000|2021-06-29 12:46:30|7303.6|7300.8|7303.2|7300.4|7304.4|7301.6|7303.2|7300.4|23
1624970800000|2021-06-29 12:46:40|7302.9|7300.1|7303.2|7300.4|7303.2|7300.4|7302.9|7300.1|6
1624970810000|2021-06-29 12:46:50|7302.6|7299.8|7304.2|7301.4|7304.2|7301.4|7302.2|7299.4|28
1624970820000|2021-06-29 12:47:00|7303.6|7300.8|7302.4|7299.6|7304.2|7301.4|7302.2|7299.4|39
1624970830000|2021-06-29 12:47:10|7302.7|7299.9|7302.4|7299.6|7303.4|7300.6|7302.4|7299.6|29
1624970840000|2021-06-29 12:47:20|7302.7|7299.9|7302.4|7299.6|7303.2|7300.4|7302.4|7299.6|10
1624970850000|2021-06-29 12:47:30|7303.1|7300.3|7304.4|7301.6|7304.4|7301.6|7303.1|7300.3|55
1624970860000|2021-06-29 12:47:40|7304.2|7301.4|7305.4|7302.6|7305.4|7302.6|7304.2|7301.4|28
1624970870000|2021-06-29 12:47:50|7305.2|7302.4|7305.4|7302.6|7306.4|7303.6|7304.9|7302.1|32
1624970880000|2021-06-29 12:48:00|7305.2|7302.4|7305.4|7302.6|7305.4|7302.6|7305.2|7302.4|12
1624970890000|2021-06-29 12:48:10|7305.2|7302.4|7301.7|7298.9|7305.2|7302.4|7300.5|7297.7|808
1624970900000|2021-06-29 12:48:20|7301.9|7299.1|7303.7|7300.9|7303.7|7300.9|7301.9|7299.1|29
1624970910000|2021-06-29 12:48:30|7303.5|7300.7|7302.7|7299.9|7303.7|7300.9|7301.7|7298.9|56
1624970920000|2021-06-29 12:48:40|7302.5|7299.7|7301.7|7298.9|7302.5|7299.7|7300.9|7298.1|583
1624970930000|2021-06-29 12:48:50|7302.5|7299.7|7303.7|7300.9|7303.7|7300.9|7301.9|7299.1|58
1624970940000|2021-06-29 12:49:00|7304.5|7301.7|7303.9|7301.1|7305.2|7302.4|7303.5|7300.7|60
1624970950000|2021-06-29 12:49:10|7304.2|7301.4|7304.2|7301.4|7304.5|7301.7|7303.9|7301.1|14
1624970960000|2021-06-29 12:49:20|7304.5|7301.7|7305.4|7302.6|7305.4|7302.6|7304.5|7301.7|10
1624970970000|2021-06-29 12:49:30|7305.7|7302.9|7305.7|7302.9|7305.9|7303.1|7305.5|7302.7|7
1624970980000|2021-06-29 12:49:40|7306|7303.2|7306.7|7303.9|7306.7|7303.9|7306|7303.2|47
1624970990000|2021-06-29 12:49:50|7305.7|7302.9|7306.7|7303.9|7307.5|7304.7|7305.7|7302.9|30
1624971000000|2021-06-29 12:50:00|7307|7304.2|7308.5|7305.7|7308.7|7305.9|7307|7304.2|48
1624971010000|2021-06-29 12:50:10|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.5|7305.7|31
1624971020000|2021-06-29 12:50:20|7308|7305.2|7305.7|7302.9|7308.7|7305.9|7305.7|7302.9|69
1624971030000|2021-06-29 12:50:30|7305.5|7302.7|7306.7|7303.9|7306.7|7303.9|7305.5|7302.7|31
1624971040000|2021-06-29 12:50:40|7306.5|7303.7|7306.7|7303.9|7306.7|7303.9|7305.9|7303.1|23
1624971050000|2021-06-29 12:50:50|7306.5|7303.7|7305.7|7302.9|7306.5|7303.7|7305.5|7302.7|27
1624971060000|2021-06-29 12:51:00|7305.5|7302.7|7304.7|7301.9|7305.5|7302.7|7304.7|7301.9|22
1624971070000|2021-06-29 12:51:10|7305.5|7302.7|7304.5|7301.7|7305.7|7302.9|7304.5|7301.7|21
1624971080000|2021-06-29 12:51:20|7304.7|7301.9|7305.7|7302.9|7306.5|7303.7|7304.7|7301.9|34
1624971090000|2021-06-29 12:51:30|7305.5|7302.7|7305.7|7302.9|7305.7|7302.9|7305.5|7302.7|9
1624971100000|2021-06-29 12:51:40|7305.8|7303|7306.7|7303.9|7306.7|7303.9|7305.8|7303|25
1624971110000|2021-06-29 12:51:50|7306.5|7303.7|7306.7|7303.9|7306.7|7303.9|7306.2|7303.4|10
1624971120000|2021-06-29 12:52:00|7306.3|7303.5|7306.5|7303.7|7306.8|7304|7305.7|7302.9|35
1624971130000|2021-06-29 12:52:10|7306.7|7303.9|7306.5|7303.7|7307.5|7304.7|7306.5|7303.7|45
1624971140000|2021-06-29 12:52:20|7306.2|7303.4|7306.5|7303.7|7306.5|7303.7|7305.7|7302.9|18
1624971150000|2021-06-29 12:52:30|7305.8|7303|7306.5|7303.7|7306.5|7303.7|7305.7|7302.9|11
1624971160000|2021-06-29 12:52:40|7306|7303.2|7306.2|7303.4|7306.5|7303.7|7305.7|7302.9|32
1624971170000|2021-06-29 12:52:50|7306|7303.2|7306.7|7303.9|7306.7|7303.9|7306|7303.2|8
1624971180000|2021-06-29 12:53:00|7307.5|7304.7|7313.5|7310.7|7314.7|7311.9|7307.5|7304.7|460
1624971190000|2021-06-29 12:53:10|7312.7|7309.9|7312.5|7309.7|7313.5|7310.7|7312.5|7309.7|52
1624971200000|2021-06-29 12:53:20|7310.5|7307.7|7310.7|7307.9|7311.7|7308.9|7310.5|7307.7|90
1624971210000|2021-06-29 12:53:30|7311.5|7308.7|7310.7|7307.9|7312.5|7309.7|7310.5|7307.7|52
1624971220000|2021-06-29 12:53:40|7311.2|7308.4|7310.7|7307.9|7311.2|7308.4|7310.5|7307.7|29
1624971230000|2021-06-29 12:53:50|7310.5|7307.7|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|30
1624971240000|2021-06-29 12:54:00|7310.8|7308|7310.7|7307.9|7312.7|7309.9|7310.7|7307.9|102
1624971250000|2021-06-29 12:54:10|7310.8|7308|7311.5|7308.7|7312.5|7309.7|7310.8|7308|21
1624971260000|2021-06-29 12:54:20|7311.7|7308.9|7311.7|7308.9|7312.5|7309.7|7311.5|7308.7|19
1624971270000|2021-06-29 12:54:30|7311.5|7308.7|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|49
1624971280000|2021-06-29 12:54:40|7310.8|7308|7311.7|7308.9|7312.5|7309.7|7310.8|7308|34
1624971290000|2021-06-29 12:54:50|7312.5|7309.7|7311.5|7308.7|7312.5|7309.7|7311.5|7308.7|7
1624971300000|2021-06-29 12:55:00|7310.8|7308|7311.7|7308.9|7311.7|7308.9|7310.7|7307.9|34
1624971310000|2021-06-29 12:55:10|||||||||10
1624971320000|2021-06-29 12:55:20|7311.5|7308.7|7310.5|7307.7|7311.5|7308.7|7309.7|7306.9|28
1624971330000|2021-06-29 12:55:30|7310.2|7307.4|7310.5|7307.7|7310.5|7307.7|7309.5|7306.7|23
1624971340000|2021-06-29 12:55:40|7309.7|7306.9|7309.4|7306.6|7309.7|7306.9|7308.7|7305.9|20
1624971350000|2021-06-29 12:55:50|7309.5|7306.7|7311.5|7308.7|7311.5|7308.7|7308.7|7305.9|32
1624971360000|2021-06-29 12:56:00|7312.5|7309.7|7312.5|7309.7|7312.7|7309.9|7312.5|7309.7|60
1624971370000|2021-06-29 12:56:10|7313.2|7310.4|7313.5|7310.7|7313.7|7310.9|7313|7310.2|32
1624971380000|2021-06-29 12:56:20|7313.7|7310.9|7313.7|7310.9|7314.5|7311.7|7312.7|7309.9|87
1624971390000|2021-06-29 12:56:30|7312.8|7310|7311.7|7308.9|7312.8|7310|7311.7|7308.9|69
1624971400000|2021-06-29 12:56:40|7311.5|7308.7|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|23
1624971410000|2021-06-29 12:56:50|7310.7|7307.9|7311.5|7308.7|7311.5|7308.7|7310.7|7307.9|48
1624971420000|2021-06-29 12:57:00|7311.7|7308.9|7311.5|7308.7|7312.5|7309.7|7311.5|7308.7|25
1624971430000|2021-06-29 12:57:10|7310.7|7307.9|7309.7|7306.9|7310.7|7307.9|7309.7|7306.9|68
1624971440000|2021-06-29 12:57:20|7309.5|7306.7|7311.5|7308.7|7311.5|7308.7|7309.5|7306.7|9
1624971450000|2021-06-29 12:57:30|7311.7|7308.9|7311.5|7308.7|7311.7|7308.9|7311|7308.2|12
1624971460000|2021-06-29 12:57:40|7311.7|7308.9|7311.5|7308.7|7311.7|7308.9|7311.5|7308.7|15
1624971470000|2021-06-29 12:57:50|7312.5|7309.7|7311.7|7308.9|7312.5|7309.7|7310.5|7307.7|62
1624971480000|2021-06-29 12:58:00|7311.5|7308.7|7311.7|7308.9|7312.5|7309.7|7311.2|7308.4|26
1624971490000|2021-06-29 12:58:10|7312.5|7309.7|7311.4|7308.6|7314.4|7311.6|7311.4|7308.6|306
1624971500000|2021-06-29 12:58:20|7311.5|7308.7|7313.4|7310.6|7314.5|7311.7|7311.5|7308.7|107
1624971510000|2021-06-29 12:58:30|7313.2|7310.4|7312.4|7309.6|7313.2|7310.4|7312.4|7309.6|14
1624971520000|2021-06-29 12:58:40|7312.9|7310.1|7312.4|7309.6|7312.9|7310.1|7311.4|7308.6|12
1624971530000|2021-06-29 12:58:50|7311.4|7308.6|7315.2|7312.4|7315.2|7312.4|7311.4|7308.6|99
1624971540000|2021-06-29 12:59:00|7314.9|7312.1|7314.4|7311.6|7315.4|7312.6|7313.4|7310.6|61
1624971550000|2021-06-29 12:59:10|7315.2|7312.4|7315.4|7312.6|7316.4|7313.6|7314.4|7311.6|126
1624971560000|2021-06-29 12:59:20|7315.9|7313.1|7314.4|7311.6|7315.9|7313.1|7314.2|7311.4|104
1624971570000|2021-06-29 12:59:30|7315.2|7312.4|7316.4|7313.6|7316.4|7313.6|7315.2|7312.4|49
1624971580000|2021-06-29 12:59:40|7316.2|7313.4|7316.2|7313.4|7317.2|7314.4|7316.2|7313.4|88
1624971590000|2021-06-29 12:59:50|7315.5|7312.7|7317.2|7314.4|7317.4|7314.6|7315.5|7312.7|92
1624971600000|2021-06-29 13:00:00|7317.5|7314.7|7310.4|7307.6|7317.5|7314.7|7309.5|7306.7|345
1624971610000|2021-06-29 13:00:10|7310.2|7307.4|7309.5|7306.7|7311.4|7308.6|7309.5|7306.7|101
1624971620000|2021-06-29 13:00:20|7309.4|7306.6|7310.4|7307.6|7312.2|7309.4|7309.4|7306.6|132
1624971630000|2021-06-29 13:00:30|7310.2|7307.4|7309.5|7306.7|7312.2|7309.4|7309.4|7306.6|125
1624971640000|2021-06-29 13:00:40|7309.9|7307.1|7300.4|7297.6|7310.4|7307.6|7299.4|7296.6|369
1624971650000|2021-06-29 13:00:50|7300.7|7297.9|7298.4|7295.6|7303.2|7300.4|7298.4|7295.6|244
1624971660000|2021-06-29 13:01:00|7298.5|7295.7|7303.2|7300.4|7304.4|7301.6|7298.5|7295.7|335
1624971670000|2021-06-29 13:01:10|7303.4|7300.6|7309.4|7306.6|7312.5|7309.7|7303.4|7300.6|274
1624971680000|2021-06-29 13:01:20|7310.2|7307.4|7310.7|7307.9|7311.2|7308.4|7309.2|7306.4|100
1624971690000|2021-06-29 13:01:30|7310.4|7307.6|7310.4|7307.6|7312.2|7309.4|7310.4|7307.6|136
1624971700000|2021-06-29 13:01:40|7309.5|7306.7|7310.2|7307.4|7311.2|7308.4|7309.2|7306.4|94
1624971710000|2021-06-29 13:01:50|7311.2|7308.4|7311.4|7308.6|7313.2|7310.4|7311.2|7308.4|107
1624971720000|2021-06-29 13:02:00|7311.2|7308.4|7312.4|7309.6|7312.4|7309.6|7309.4|7306.6|68
1624971730000|2021-06-29 13:02:10|7312.2|7309.4|7311.2|7308.4|7314.2|7311.4|7311.2|7308.4|74
1624971740000|2021-06-29 13:02:20|7310.4|7307.6|7310.2|7307.4|7311.2|7308.4|7309.4|7306.6|58
1624971750000|2021-06-29 13:02:30|7310.4|7307.6|7310.2|7307.4|7312.4|7309.6|7310.2|7307.4|78
1624971760000|2021-06-29 13:02:40|7309.9|7307.1|7309.4|7306.6|7310.2|7307.4|7309.4|7306.6|26
1624971770000|2021-06-29 13:02:50|7309.2|7306.4|7303.2|7300.4|7309.2|7306.4|7303.2|7300.4|159
1624971780000|2021-06-29 13:03:00|7303.4|7300.6|7301.4|7298.6|7304.2|7301.4|7301.4|7298.6|97
1624971790000|2021-06-29 13:03:10|7302.1|7299.3|7303.2|7300.4|7303.4|7300.6|7301.4|7298.6|120
1624971800000|2021-06-29 13:03:20|7303.4|7300.6|7304.2|7301.4|7306.2|7303.4|7303.2|7300.4|111
1624971810000|2021-06-29 13:03:30|7304.4|7301.6|7304.4|7301.6|7305.2|7302.4|7304.4|7301.6|24
1624971820000|2021-06-29 13:03:40|7305.1|7302.3|7306.4|7303.6|7307.7|7304.9|7305.1|7302.3|50
1624971830000|2021-06-29 13:03:50|7306.2|7303.4|7303.4|7300.6|7306.2|7303.4|7302.9|7300.1|72
1624971840000|2021-06-29 13:04:00|7304.1|7301.3|7305.2|7302.4|7305.4|7302.6|7303.4|7300.6|54
1624971850000|2021-06-29 13:04:10|7304.5|7301.7|7305.2|7302.4|7305.2|7302.4|7304.2|7301.4|22
1624971860000|2021-06-29 13:04:20|7304.4|7301.6|7304.4|7301.6|7305.1|7302.3|7304.2|7301.4|28
1624971870000|2021-06-29 13:04:30|7304.2|7301.4|7304.4|7301.6|7304.4|7301.6|7304.2|7301.4|13
1624971880000|2021-06-29 13:04:40|7305.4|7302.6|7307.2|7304.4|7307.2|7304.4|7304.9|7302.1|60
1624971890000|2021-06-29 13:04:50|7306.5|7303.7|7305.4|7302.6|7306.5|7303.7|7305.4|7302.6|5
1624971900000|2021-06-29 13:05:00|7306.2|7303.4|7306.2|7303.4|7307.4|7304.6|7305.2|7302.4|96
1624971910000|2021-06-29 13:05:10|7306.4|7303.6|7307.4|7304.6|7308.2|7305.4|7305.5|7302.7|86
1624971920000|2021-06-29 13:05:20|7307.2|7304.4|7311.2|7308.4|7311.2|7308.4|7307.2|7304.4|155
1624971930000|2021-06-29 13:05:30|7311.4|7308.6|7311.2|7308.4|7312.2|7309.4|7310.9|7308.1|77
1624971940000|2021-06-29 13:05:40|7311.4|7308.6|7311.2|7308.4|7312.2|7309.4|7310.2|7307.4|95
1624971950000|2021-06-29 13:05:50|7311.5|7308.7|7313.4|7310.6|7314.4|7311.6|7311.5|7308.7|128
1624971960000|2021-06-29 13:06:00|7313.5|7310.7|7324.2|7321.4|7324.2|7321.4|7313.4|7310.6|812
1624971970000|2021-06-29 13:06:10|7325.2|7322.4|7320.4|7317.6|7325.2|7322.4|7320.2|7317.4|297
1624971980000|2021-06-29 13:06:20|7321.2|7318.4|7319.7|7316.9|7321.2|7318.4|7318.2|7315.4|120
1624971990000|2021-06-29 13:06:30|7319.9|7317.1|7316.4|7313.6|7319.9|7317.1|7315.2|7312.4|128
1624972000000|2021-06-29 13:06:40|7317.2|7314.4|7322.2|7319.4|7322.2|7319.4|7317.2|7314.4|76
1624972010000|2021-06-29 13:06:50|7321.9|7319.1|7322.2|7319.4|7323.4|7320.6|7320.5|7317.7|80
1624972020000|2021-06-29 13:07:00|7322.9|7320.1|7323.2|7320.4|7325.2|7322.4|7322.5|7319.7|210
1624972030000|2021-06-29 13:07:10|7323.4|7320.6|7323.4|7320.6|7324.2|7321.4|7323.2|7320.4|50
1624972040000|2021-06-29 13:07:20|7323.5|7320.7|7324.4|7321.6|7324.4|7321.6|7322.4|7319.6|69
1624972050000|2021-06-29 13:07:30|7324.2|7321.4|7325.4|7322.6|7325.4|7322.6|7323.4|7320.6|93
1624972060000|2021-06-29 13:07:40|7326.1|7323.3|7328.2|7325.4|7328.4|7325.6|7325.4|7322.6|313
1624972070000|2021-06-29 13:07:50|7328.4|7325.6|7332.4|7329.6|7335.9|7333.1|7328.2|7325.4|609
1624972080000|2021-06-29 13:08:00|7331.4|7328.6|7331.5|7328.7|7332.2|7329.4|7330.4|7327.6|230
1624972090000|2021-06-29 13:08:10|7331.4|7328.6|7336.4|7333.6|7336.4|7333.6|7331.4|7328.6|149
1624972100000|2021-06-29 13:08:20|7336.7|7333.9|7334.5|7331.7|7337.4|7334.6|7334.5|7331.7|210
1624972110000|2021-06-29 13:08:30|7334.9|7332.1|7336.2|7333.4|7336.5|7333.7|7334.9|7332.1|83
1624972120000|2021-06-29 13:08:40|7336.9|7334.1|7339.4|7336.6|7340.2|7337.4|7336.5|7333.7|377
1624972130000|2021-06-29 13:08:50|7338.5|7335.7|7333.4|7330.6|7338.5|7335.7|7332.5|7329.7|163
1624972140000|2021-06-29 13:09:00|7333|7330.2|7337.4|7334.6|7337.5|7334.7|7332.5|7329.7|236
1624972150000|2021-06-29 13:09:10|7337.5|7334.7|7337.4|7334.6|7338.4|7335.6|7337.4|7334.6|37
1624972160000|2021-06-29 13:09:20|7338.2|7335.4|7335.4|7332.6|7338.5|7335.7|7332.5|7329.7|115
1624972170000|2021-06-29 13:09:30|7335.2|7332.4|7333.4|7330.6|7336.4|7333.6|7333.4|7330.6|116
1624972180000|2021-06-29 13:09:40|7334.2|7331.4|7334.4|7331.6|7335.4|7332.6|7334.2|7331.4|34
1624972190000|2021-06-29 13:09:50|7334.2|7331.4|7334.4|7331.6|7334.7|7331.9|7332.5|7329.7|157
1624972200000|2021-06-29 13:10:00|7335.2|7332.4|7335.4|7332.6|7340.4|7337.6|7334.4|7331.6|208
1624972210000|2021-06-29 13:10:10|7335.9|7333.1|7338.2|7335.4|7338.2|7335.4|7334.5|7331.7|133
1624972220000|2021-06-29 13:10:20|7338.4|7335.6|7337.2|7334.4|7338.4|7335.6|7335.5|7332.7|107
1624972230000|2021-06-29 13:10:30|7337.4|7334.6|7340.2|7337.4|7340.4|7337.6|7337.2|7334.4|134
1624972240000|2021-06-29 13:10:40|7339.4|7336.6|7339.5|7336.7|7341|7338.2|7338.5|7335.7|86
1624972250000|2021-06-29 13:10:50|7340.2|7337.4|7342.5|7339.7|7342.9|7340.1|7338.5|7335.7|258
1624972260000|2021-06-29 13:11:00|7342.4|7339.6|7349.5|7346.7|7352.4|7349.6|7342.4|7339.6|663
1624972270000|2021-06-29 13:11:10|7349.2|7346.4|7345.4|7342.6|7349.2|7346.4|7345.4|7342.6|198
1624972280000|2021-06-29 13:11:20|7346.2|7343.4|7340.5|7337.7|7346.7|7343.9|7340.4|7337.6|246
1624972290000|2021-06-29 13:11:30|7341.2|7338.4|7339.4|7336.6|7341.5|7338.7|7338.4|7335.6|159
1624972300000|2021-06-29 13:11:40|7338.5|7335.7|7339.4|7336.6|7341.4|7338.6|7338.4|7335.6|106
1624972310000|2021-06-29 13:11:50|7339.5|7336.7|7337.4|7334.6|7339.5|7336.7|7336.4|7333.6|162
1624972320000|2021-06-29 13:12:00|7337.5|7334.7|7339.4|7336.6|7341.5|7338.7|7337.5|7334.7|89
1624972330000|2021-06-29 13:12:10|7339.2|7336.4|7338.4|7335.6|7339.4|7336.6|7337.5|7334.7|39
1624972340000|2021-06-29 13:12:20|7339.4|7336.6|7339.4|7336.6|7340.5|7337.7|7339.4|7336.6|44
1624972350000|2021-06-29 13:12:30|7339.5|7336.7|7336.5|7333.7|7340.4|7337.6|7336.4|7333.6|93
1624972360000|2021-06-29 13:12:40|7336.4|7333.6|7332|7329.2|7337.5|7334.7|7327.8|7325|1784
1624972370000|2021-06-29 13:12:50|7331.8|7329|7330.8|7328|7332.8|7330|7328.8|7326|237
1624972380000|2021-06-29 13:13:00|7330.7|7327.9|7328|7325.2|7332|7329.2|7327|7324.2|200
1624972390000|2021-06-29 13:13:10|7327.8|7325|7325.8|7323|7328.8|7326|7325.8|7323|191
1624972400000|2021-06-29 13:13:20|7326|7323.2|7327|7324.2|7328.3|7325.5|7324.8|7322|195
1624972410000|2021-06-29 13:13:30|7326.8|7324|7327.8|7325|7328|7325.2|7325.8|7323|108
1624972420000|2021-06-29 13:13:40|7327.1|7324.3|7326.3|7323.5|7328.8|7326|7325.1|7322.3|148
1624972430000|2021-06-29 13:13:50|7326|7323.2|7325.8|7323|7326.8|7324|7325|7322.2|70
1624972440000|2021-06-29 13:14:00|7326|7323.2|7324.8|7322|7326.5|7323.7|7323.8|7321|280
1624972450000|2021-06-29 13:14:10|7324.7|7321.9|7323.8|7321|7324.8|7322|7322.1|7319.3|227
1624972460000|2021-06-29 13:14:20|7324.5|7321.7|7324|7321.2|7324.8|7322|7323.8|7321|186
1624972470000|2021-06-29 13:14:30|7323.8|7321|7324.8|7322|7325.1|7322.3|7323.8|7321|54
1624972480000|2021-06-29 13:14:40|7324.1|7321.3|7320.8|7318|7324.1|7321.3|7320.8|7318|109
1624972490000|2021-06-29 13:14:50|7320.1|7317.3|7316|7313.2|7320.8|7318|7315.8|7313|251
1624972500000|2021-06-29 13:15:00|7316.7|7313.9|7315.5|7312.7|7317.1|7314.3|7314.8|7312|229
1624972510000|2021-06-29 13:15:10|7315.1|7312.3|7315.8|7313|7316.8|7314|7314.8|7312|82
1624972520000|2021-06-29 13:15:20|7316|7313.2|7316.8|7314|7316.8|7314|7315.8|7313|96
1624972530000|2021-06-29 13:15:30|7317|7314.2|7318.8|7316|7318.8|7316|7317|7314.2|109
1624972540000|2021-06-29 13:15:40|7318.5|7315.7|7317|7314.2|7318.8|7316|7316.8|7314|83
1624972550000|2021-06-29 13:15:50|7317.5|7314.7|7317.8|7315|7319.7|7316.9|7317.5|7314.7|138
1624972560000|2021-06-29 13:16:00|7318.5|7315.7|7323.7|7320.9|7323.8|7321|7318.5|7315.7|88
1624972570000|2021-06-29 13:16:10|7323.8|7321|7322.8|7320|7323.8|7321|7322.8|7320|138
1624972580000|2021-06-29 13:16:20|7323.5|7320.7|7322.8|7320|7323.8|7321|7321.8|7319|110
1624972590000|2021-06-29 13:16:30|7323.2|7320.4|7322.8|7320|7324.8|7322|7322.8|7320|53
1624972600000|2021-06-29 13:16:40|7322|7319.2|7320.7|7317.9|7322|7319.2|7318.8|7316|87
1624972610000|2021-06-29 13:16:50|7319.8|7317|7319.8|7317|7322.8|7320|7319.6|7316.8|123
1624972620000|2021-06-29 13:17:00|7319.5|7316.7|7319.8|7317|7320.8|7318|7319.5|7316.7|55
1624972630000|2021-06-29 13:17:10|7319|7316.2|7320|7317.2|7320.8|7318|7318.1|7315.3|1021
1624972640000|2021-06-29 13:17:20|7319.8|7317|7319.6|7316.8|7319.8|7317|7318.8|7316|30
1624972650000|2021-06-29 13:17:30|7319.8|7317|7319.1|7316.3|7320.6|7317.8|7319.1|7316.3|57
1624972660000|2021-06-29 13:17:40|7319|7316.2|7315|7312.2|7319.1|7316.3|7314.1|7311.3|127
1624972670000|2021-06-29 13:17:50|7315.5|7312.7|7312|7309.2|7316|7313.2|7312|7309.2|148
1624972680000|2021-06-29 13:18:00|7312.1|7309.3|7310|7307.2|7312.1|7309.3|7309|7306.2|216
1624972690000|2021-06-29 13:18:10|7309.3|7306.5|7310|7307.2|7310.8|7308|7309|7306.2|100
1624972700000|2021-06-29 13:18:20|7309.8|7307|7309|7306.2|7309.8|7307|7309|7306.2|53
1624972710000|2021-06-29 13:18:30|7310|7307.2|7310.1|7307.3|7312.8|7310|7310|7307.2|195
1624972720000|2021-06-29 13:18:40|7310.8|7308|7311.8|7309|7311.8|7309|7309.6|7306.8|502
1624972730000|2021-06-29 13:18:50|7312.1|7309.3|7312.6|7309.8|7313.8|7311|7311.8|7309|148
1624972740000|2021-06-29 13:19:00|7312.8|7310|7313.8|7311|7313.8|7311|7312.6|7309.8|180
1624972750000|2021-06-29 13:19:10|7314.5|7311.7|7314.1|7311.3|7315.5|7312.7|7313.8|7311|67
1624972760000|2021-06-29 13:19:20|7313.8|7311|7314.3|7311.5|7315.5|7312.7|7312.8|7310|170
1624972770000|2021-06-29 13:19:30|7314.6|7311.8|7317.8|7315|7318.8|7316|7314.6|7311.8|316
1624972780000|2021-06-29 13:19:40|7318.1|7315.3|7319.6|7316.8|7319.6|7316.8|7316.8|7314|295
1624972790000|2021-06-29 13:19:50|7318.8|7316|7318.6|7315.8|7319.8|7317|7317.8|7315|169
1624972800000|2021-06-29 13:20:00|7319.3|7316.5|7317.6|7314.8|7320.8|7318|7316.6|7313.8|186
1624972810000|2021-06-29 13:20:10|7317.5|7314.7|7319.6|7316.8|7320.6|7317.8|7316.6|7313.8|53
1624972820000|2021-06-29 13:20:20|7319|7316.2|7320.6|7317.8|7321.3|7318.5|7318.6|7315.8|119
1624972830000|2021-06-29 13:20:30|7320.5|7317.7|7320.6|7317.8|7321.6|7318.8|7320.5|7317.7|70
1624972840000|2021-06-29 13:20:40|7321.3|7318.5|7321.6|7318.8|7322.6|7319.8|7321.3|7318.5|224
1624972850000|2021-06-29 13:20:50|7321.5|7318.7|7326.6|7323.8|7327.3|7324.5|7321.5|7318.7|141
1624972860000|2021-06-29 13:21:00|7326.5|7323.7|7325.6|7322.8|7326.5|7323.7|7323.6|7320.8|102
1624972870000|2021-06-29 13:21:10|7325.5|7322.7|7319.5|7316.7|7325.5|7322.7|7318.6|7315.8|116
1624972880000|2021-06-29 13:21:20|7318.8|7316|7323.5|7320.7|7323.8|7321|7318.8|7316|122
1624972890000|2021-06-29 13:21:30|7323.8|7321|7322.3|7319.5|7323.8|7321|7321.6|7318.8|133
1624972900000|2021-06-29 13:21:40|7322.6|7319.8|7321.8|7319|7323.6|7320.8|7321.6|7318.8|53
1624972910000|2021-06-29 13:21:50|7322.1|7319.3|7321.8|7319|7322.6|7319.8|7320.8|7318|41
1624972920000|2021-06-29 13:22:00|7321.6|7318.8|7320.8|7318|7321.8|7319|7320.8|7318|49
1624972930000|2021-06-29 13:22:10|7321.5|7318.7|7320.6|7317.8|7322.8|7320|7320.6|7317.8|43
1624972940000|2021-06-29 13:22:20|7320.3|7317.5|7320.8|7318|7320.8|7318|7319.6|7316.8|49
1624972950000|2021-06-29 13:22:30|7322.2|7319.4|7322.6|7319.8|7322.8|7320|7322.2|7319.4|54
1624972960000|2021-06-29 13:22:40|7322.5|7319.7|7317.8|7315|7322.8|7320|7317.8|7315|75
1624972970000|2021-06-29 13:22:50|7318.5|7315.7|7321.8|7319|7321.8|7319|7318.5|7315.7|85
1624972980000|2021-06-29 13:23:00|7320.8|7318|7323.6|7320.8|7324.6|7321.8|7320.8|7318|162
1624972990000|2021-06-29 13:23:10|7323.8|7321|7323.6|7320.8|7324.8|7322|7323.6|7320.8|45
1624973000000|2021-06-29 13:23:20|7323.8|7321|7325.1|7322.3|7326.5|7323.7|7323.8|7321|104
1624973010000|2021-06-29 13:23:30|7324.8|7322|7325.6|7322.8|7325.6|7322.8|7323.6|7320.8|46
1624973020000|2021-06-29 13:23:40|7325.8|7323|7325.6|7322.8|7325.8|7323|7325.6|7322.8|4
1624973030000|2021-06-29 13:23:50|7325.8|7323|7325.6|7322.8|7326.8|7324|7325.6|7322.8|49
1624973040000|2021-06-29 13:24:00|7326.3|7323.5|7325.1|7322.3|7326.8|7324|7324.8|7322|77
1624973050000|2021-06-29 13:24:10|7324.8|7322|7325.6|7322.8|7325.6|7322.8|7324.8|7322|9
1624973060000|2021-06-29 13:24:20|7326.5|7323.7|7326.5|7323.7|7326.8|7324|7325.6|7322.8|34
1624973070000|2021-06-29 13:24:30|7326.1|7323.3|7326.6|7323.8|7326.6|7323.8|7326.1|7323.3|42
1624973080000|2021-06-29 13:24:40|7326.5|7323.7|7325.6|7322.8|7326.5|7323.7|7324.6|7321.8|28
1624973090000|2021-06-29 13:24:50|7325.5|7322.7|7325.6|7322.8|7326|7323.2|7325.5|7322.7|18
1624973100000|2021-06-29 13:25:00|7325.5|7322.7|7324.6|7321.8|7326.3|7323.5|7324.5|7321.7|23
1624973110000|2021-06-29 13:25:10|7324.8|7322|7323.5|7320.7|7325.1|7322.3|7322.6|7319.8|83
1624973120000|2021-06-29 13:25:20|7323.6|7320.8|7323.6|7320.8|7324.5|7321.7|7322.6|7319.8|25
1624973130000|2021-06-29 13:25:30|7323.8|7321|7324.6|7321.8|7325|7322.2|7323.6|7320.8|15
1624973140000|2021-06-29 13:25:40|7323.8|7321|7323.6|7320.8|7324|7321.2|7323.5|7320.7|16
1624973150000|2021-06-29 13:25:50|7324.6|7321.8|7324.6|7321.8|7326.6|7323.8|7324.6|7321.8|83
1624973160000|2021-06-29 13:26:00|7325.5|7322.7|7326.6|7323.8|7326.8|7324|7325.5|7322.7|32
1624973170000|2021-06-29 13:26:10|7326.8|7324|7326.6|7323.8|7327.3|7324.5|7326.6|7323.8|37
1624973180000|2021-06-29 13:26:20|7327.5|7324.7|7326.8|7324|7327.6|7324.8|7326.5|7323.7|45
1624973190000|2021-06-29 13:26:30|7327.5|7324.7|7327.6|7324.8|7327.8|7325|7326.6|7323.8|27
1624973200000|2021-06-29 13:26:40|7327.8|7325|7326.6|7323.8|7327.8|7325|7326.6|7323.8|53
1624973210000|2021-06-29 13:26:50|7326.8|7324|7327.5|7324.7|7327.5|7324.7|7325.8|7323|20
1624973220000|2021-06-29 13:27:00|7327.6|7324.8|7328.6|7325.8|7328.8|7326|7327.6|7324.8|87
1624973230000|2021-06-29 13:27:10|7328.8|7326|7328.6|7325.8|7328.8|7326|7328.6|7325.8|32
1624973240000|2021-06-29 13:27:20|7328.5|7325.7|7327.6|7324.8|7328.5|7325.7|7327.6|7324.8|44
1624973250000|2021-06-29 13:27:30|7327.3|7324.5|7327.5|7324.7|7327.5|7324.7|7326.6|7323.8|28
1624973260000|2021-06-29 13:27:40|7327.6|7324.8|7327.6|7324.8|7327.8|7325|7327.6|7324.8|8
1624973270000|2021-06-29 13:27:50|7326.9|7324.1|7328.8|7326|7329.6|7326.8|7326.8|7324|131
1624973280000|2021-06-29 13:28:00|7328.6|7325.8|7330.6|7327.8|7330.8|7328|7328.5|7325.7|102
1624973290000|2021-06-29 13:28:10|7330.8|7328|7330.1|7327.3|7331.1|7328.3|7330.1|7327.3|44
1624973300000|2021-06-29 13:28:20|7329.8|7327|7329.8|7327|7330.6|7327.8|7329.6|7326.8|23
1624973310000|2021-06-29 13:28:30|7329.6|7326.8|7329.6|7326.8|7330.6|7327.8|7329.6|7326.8|23
1624973320000|2021-06-29 13:28:40|7329.8|7327|7329.6|7326.8|7329.8|7327|7329.6|7326.8|32
1624973330000|2021-06-29 13:28:50|7329.3|7326.5|7329.6|7326.8|7330.1|7327.3|7328.8|7326|67
1624973340000|2021-06-29 13:29:00|7328.8|7326|7330.6|7327.8|7330.6|7327.8|7328.8|7326|70
1624973350000|2021-06-29 13:29:10|7330.8|7328|7329.6|7326.8|7330.8|7328|7329.6|7326.8|13
1624973360000|2021-06-29 13:29:20|7329.5|7326.7|7330.6|7327.8|7330.6|7327.8|7328.6|7325.8|103
1624973370000|2021-06-29 13:29:30|7330.5|7327.7|7329.6|7326.8|7330.6|7327.8|7329.6|7326.8|25
1624973380000|2021-06-29 13:29:40|7329.3|7326.5|7330.1|7327.3|7330.5|7327.7|7329.3|7326.5|39
1624973390000|2021-06-29 13:29:50|7329.8|7327|7329.5|7326.7|7330.5|7327.7|7328.5|7325.7|198
1624973400000|2021-06-29 13:30:00|7328.8|7326|7329.5|7326.7|7330.5|7327.7|7326.8|7324|176
1624973410000|2021-06-29 13:30:10|7329.3|7326.5|7328.3|7325.5|7329.3|7326.5|7325.2|7322.4|137
1624973420000|2021-06-29 13:30:20|7328.5|7325.7|7325.5|7322.7|7328.5|7325.7|7325.5|7322.7|72
1624973430000|2021-06-29 13:30:30|7325.3|7322.5|7327.3|7324.5|7327.5|7324.7|7325.3|7322.5|92
1624973440000|2021-06-29 13:30:40|7327|7324.2|7325.3|7322.5|7327.2|7324.4|7325.2|7322.4|78
1624973450000|2021-06-29 13:30:50|7325.5|7322.7|7329.3|7326.5|7329.3|7326.5|7324.6|7321.8|144
1624973460000|2021-06-29 13:31:00|7329.5|7326.7|7328.5|7325.7|7329.5|7326.7|7327.5|7324.7|105
1624973470000|2021-06-29 13:31:10|7329.2|7326.4|7329.3|7326.5|7330.5|7327.7|7328.3|7325.5|158
1624973480000|2021-06-29 13:31:20|7329.2|7326.4|7331.3|7328.5|7332.5|7329.7|7329.2|7326.4|111
1624973490000|2021-06-29 13:31:30|7331.5|7328.7|7330.3|7327.5|7332.5|7329.7|7330.3|7327.5|91
1624973500000|2021-06-29 13:31:40|7329.5|7326.7|7333.3|7330.5|7333.5|7330.7|7329.2|7326.4|62
1624973510000|2021-06-29 13:31:50|7334|7331.2|7333.3|7330.5|7334.9|7332.1|7332.3|7329.5|253
1624973520000|2021-06-29 13:32:00|7334|7331.2|7340.3|7337.5|7340.3|7337.5|7334|7331.2|321
1624973530000|2021-06-29 13:32:10|7340.5|7337.7|7339.3|7336.5|7343.5|7340.7|7339.3|7336.5|280
1624973540000|2021-06-29 13:32:20|7338.5|7335.7|7338.5|7335.7|7341.2|7338.4|7338.3|7335.5|124
1624973550000|2021-06-29 13:32:30|7339.2|7336.4|7339.2|7336.4|7340.3|7337.5|7339|7336.2|48
1624973560000|2021-06-29 13:32:40|7338.5|7335.7|7338.3|7335.5|7339.3|7336.5|7338.2|7335.4|30
1624973570000|2021-06-29 13:32:50|7337.5|7334.7|7338.2|7335.4|7338.5|7335.7|7336.3|7333.5|103
1624973580000|2021-06-29 13:33:00|7337.5|7334.7|7341.8|7339|7342.5|7339.7|7337.3|7334.5|128
1624973590000|2021-06-29 13:33:10|7342.2|7339.4|7342.5|7339.7|7345.2|7342.4|7341.5|7338.7|142
1624973600000|2021-06-29 13:33:20|7342.8|7340|7346.3|7343.5|7346.5|7343.7|7342.5|7339.7|80
1624973610000|2021-06-29 13:33:30|7347.2|7344.4|7348.3|7345.5|7348.3|7345.5|7344.5|7341.7|438
1624973620000|2021-06-29 13:33:40|7348.5|7345.7|7344.3|7341.5|7348.5|7345.7|7343.2|7340.4|152
1624973630000|2021-06-29 13:33:50|7345.2|7342.4|7344.3|7341.5|7345.3|7342.5|7344.2|7341.4|40
1624973640000|2021-06-29 13:34:00|7344.2|7341.4|7345.3|7342.5|7346.3|7343.5|7342.2|7339.4|200
1624973650000|2021-06-29 13:34:10|7346.2|7343.4|7346.2|7343.4|7347.2|7344.4|7345.3|7342.5|115
1624973660000|2021-06-29 13:34:20|7346.3|7343.5|7346.3|7343.5|7348.2|7345.4|7346.3|7343.5|137
1624973670000|2021-06-29 13:34:30|7346.2|7343.4|7347.2|7344.4|7349.8|7347|7346.2|7343.4|245
1624973680000|2021-06-29 13:34:40|7346.5|7343.7|7342.2|7339.4|7346.5|7343.7|7341.2|7338.4|120
1624973690000|2021-06-29 13:34:50|7342.3|7339.5|7342.3|7339.5|7344.3|7341.5|7342.3|7339.5|68
1624973700000|2021-06-29 13:35:00|7342.2|7339.4|7341.5|7338.7|7344.3|7341.5|7341.2|7338.4|153
1624973710000|2021-06-29 13:35:10|7341.3|7338.5|7341.3|7338.5|7344.3|7341.5|7341.3|7338.5|100
1624973720000|2021-06-29 13:35:20|7341.5|7338.7|7344.5|7341.7|7346.3|7343.5|7341.3|7338.5|81
1624973730000|2021-06-29 13:35:30|7344.8|7342|7345.3|7342.5|7347.5|7344.7|7344.5|7341.7|93
1624973740000|2021-06-29 13:35:40|7346.2|7343.4|7347.3|7344.5|7347.3|7344.5|7345.2|7342.4|36
1624973750000|2021-06-29 13:35:50|7347.2|7344.4|7348.2|7345.4|7348.2|7345.4|7346.5|7343.7|73
1624973760000|2021-06-29 13:36:00|7347.5|7344.7|7349.3|7346.5|7350.3|7347.5|7347.3|7344.5|136
1624973770000|2021-06-29 13:36:10|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7349.2|7346.4|32
1624973780000|2021-06-29 13:36:20|7349.8|7347|7348.3|7345.5|7351.5|7348.7|7348.3|7345.5|143
1624973790000|2021-06-29 13:36:30|7348.5|7345.7|7350.5|7347.7|7351.2|7348.4|7348.3|7345.5|125
1624973800000|2021-06-29 13:36:40|7350.3|7347.5|7353.2|7350.4|7353.3|7350.5|7350.3|7347.5|87
1624973810000|2021-06-29 13:36:50|7352.5|7349.7|7353.2|7350.4|7353.3|7350.5|7351.5|7348.7|78
1624973820000|2021-06-29 13:37:00|7353.3|7350.5|7357.3|7354.5|7357.3|7354.5|7353.2|7350.4|239
1624973830000|2021-06-29 13:37:10|7357.2|7354.4|7357.2|7354.4|7357.3|7354.5|7356.2|7353.4|128
1624973840000|2021-06-29 13:37:20|7358.2|7355.4|7355.3|7352.5|7360.2|7357.4|7354.5|7351.7|213
1624973850000|2021-06-29 13:37:30|7355.2|7352.4|7358.3|7355.5|7358.3|7355.5|7355.2|7352.4|113
1624973860000|2021-06-29 13:37:40|7358.2|7355.4|7354.2|7351.4|7358.3|7355.5|7353.2|7350.4|137
1624973870000|2021-06-29 13:37:50|7354.3|7351.5|7352.2|7349.4|7355.5|7352.7|7352.2|7349.4|77
1624973880000|2021-06-29 13:38:00|7352.3|7349.5|7351.5|7348.7|7352.3|7349.5|7350.3|7347.5|84
1624973890000|2021-06-29 13:38:10|7351.3|7348.5|7351.5|7348.7|7352.3|7349.5|7351.2|7348.4|70
1624973900000|2021-06-29 13:38:20|7351.8|7349|7348.3|7345.5|7352.3|7349.5|7348.3|7345.5|135
1624973910000|2021-06-29 13:38:30|7348.1|7345.3|7348.3|7345.5|7348.8|7346|7347.1|7344.3|222
1624973920000|2021-06-29 13:38:40|7349.1|7346.3|7352.3|7349.5|7352.5|7349.7|7349.1|7346.3|183
1624973930000|2021-06-29 13:38:50|7351.6|7348.8|7351.1|7348.3|7352.3|7349.5|7350.5|7347.7|106
1624973940000|2021-06-29 13:39:00|7351.3|7348.5|7353.3|7350.5|7353.5|7350.7|7350.5|7347.7|141
1624973950000|2021-06-29 13:39:10|7353.1|7350.3|7350.3|7347.5|7353.5|7350.7|7350.3|7347.5|151
1624973960000|2021-06-29 13:39:20|7349.5|7346.7|7349.3|7346.5|7350.5|7347.7|7348.3|7345.5|72
1624973970000|2021-06-29 13:39:30|7350.1|7347.3|7347.3|7344.5|7350.1|7347.3|7346.5|7343.7|177
1624973980000|2021-06-29 13:39:40|7347.8|7345|7345.3|7342.5|7348.5|7345.7|7345.3|7342.5|92
1624973990000|2021-06-29 13:39:50|7345.5|7342.7|7346.3|7343.5|7346.5|7343.7|7345.1|7342.3|113
1624974000000|2021-06-29 13:40:00|7347.1|7344.3|7348.3|7345.5|7349.1|7346.3|7346.5|7343.7|62
1624974010000|2021-06-29 13:40:10|7348.5|7345.7|7347.1|7344.3|7349.3|7346.5|7346.1|7343.3|63
1624974020000|2021-06-29 13:40:20|7347.3|7344.5|7347.3|7344.5|7348.1|7345.3|7347.1|7344.3|17
1624974030000|2021-06-29 13:40:30|7347.1|7344.3|7347.3|7344.5|7350.1|7347.3|7347.1|7344.3|85
1624974040000|2021-06-29 13:40:40|7347.1|7344.3|7346.3|7343.5|7347.3|7344.5|7346.3|7343.5|51
1624974050000|2021-06-29 13:40:50|7345.5|7342.7|7347.3|7344.5|7348.1|7345.3|7345.5|7342.7|71
1624974060000|2021-06-29 13:41:00|7347.6|7344.8|7345.3|7342.5|7348.1|7345.3|7345.1|7342.3|46
1624974070000|2021-06-29 13:41:10|7345.1|7342.3|7346.5|7343.7|7349.3|7346.5|7345.1|7342.3|388
1624974080000|2021-06-29 13:41:20|7346.1|7343.3|7346.3|7343.5|7347.3|7344.5|7346.1|7343.3|64
1624974090000|2021-06-29 13:41:30|7345.6|7342.8|7343.5|7340.7|7345.6|7342.8|7343.3|7340.5|58
1624974100000|2021-06-29 13:41:40|7344.1|7341.3|7343.3|7340.5|7344.5|7341.7|7341.5|7338.7|121
1624974110000|2021-06-29 13:41:50|7343.5|7340.7|7345.3|7342.5|7345.5|7342.7|7343.3|7340.5|79
1624974120000|2021-06-29 13:42:00|7344.5|7341.7|7344.3|7341.5|7345.5|7342.7|7343.3|7340.5|116
1624974130000|2021-06-29 13:42:10|7344.5|7341.7|7342.3|7339.5|7344.5|7341.7|7342.3|7339.5|46
1624974140000|2021-06-29 13:42:20|7341.5|7338.7|7339.5|7336.7|7343.5|7340.7|7337.6|7334.8|190
1624974150000|2021-06-29 13:42:30|7340.5|7337.7|7341.4|7338.6|7342.4|7339.6|7340.5|7337.7|72
1624974160000|2021-06-29 13:42:40|7341.8|7339|7340.3|7337.5|7341.8|7339|7339.3|7336.5|35
1624974170000|2021-06-29 13:42:50|7339.6|7336.8|7334.8|7332|7339.6|7336.8|7334.4|7331.6|190
1624974180000|2021-06-29 13:43:00|7335.1|7332.3|7335.3|7332.5|7335.4|7332.6|7334.3|7331.5|179
1624974190000|2021-06-29 13:43:10|7334.9|7332.1|7334.4|7331.6|7335.4|7332.6|7334.4|7331.6|66
1624974200000|2021-06-29 13:43:20|7333.8|7331|7333.4|7330.6|7334.4|7331.6|7332.4|7329.6|68
1624974210000|2021-06-29 13:43:30|7333.1|7330.3|7330.4|7327.6|7333.4|7330.6|7329.8|7327|365
1624974220000|2021-06-29 13:43:40|7331.3|7328.5|7331.4|7328.6|7331.4|7328.6|7329.4|7326.6|341
1624974230000|2021-06-29 13:43:50|7331.1|7328.3|7331.9|7329.1|7333.4|7330.6|7330.4|7327.6|127
1624974240000|2021-06-29 13:44:00|7332.4|7329.6|7333.4|7330.6|7333.4|7330.6|7331.4|7328.6|111
1624974250000|2021-06-29 13:44:10|7333.3|7330.5|7333.4|7330.6|7333.4|7330.6|7332.3|7329.5|51
1624974260000|2021-06-29 13:44:20|7334.1|7331.3|7334.3|7331.5|7334.4|7331.6|7333.3|7330.5|61
1624974270000|2021-06-29 13:44:30|7334.4|7331.6|7337.4|7334.6|7338.3|7335.5|7334.4|7331.6|204
1624974280000|2021-06-29 13:44:40|7337.1|7334.3|7337.1|7334.3|7337.4|7334.6|7336.1|7333.3|46
1624974290000|2021-06-29 13:44:50|7336.4|7333.6|7339.3|7336.5|7339.3|7336.5|7336.4|7333.6|39
1624974300000|2021-06-29 13:45:00|7339.4|7336.6|7341.3|7338.5|7341.4|7338.6|7339.4|7336.6|104
1624974310000|2021-06-29 13:45:10|7341.1|7338.3|7340.3|7337.5|7341.1|7338.3|7338.3|7335.5|113
1624974320000|2021-06-29 13:45:20|7341.1|7338.3|7339.4|7336.6|7341.3|7338.5|7338.4|7335.6|110
1624974330000|2021-06-29 13:45:30|7340.1|7337.3|7340.1|7337.3|7341.3|7338.5|7338.4|7335.6|48
1624974340000|2021-06-29 13:45:40|7339.4|7336.6|7340.4|7337.6|7341.1|7338.3|7339.4|7336.6|52
1624974350000|2021-06-29 13:45:50|7340.3|7337.5|7339.4|7336.6|7341.1|7338.3|7339.3|7336.5|46
1624974360000|2021-06-29 13:46:00|7339.8|7337|7340.4|7337.6|7341.3|7338.5|7339.4|7336.6|39
1624974370000|2021-06-29 13:46:10|7340.3|7337.5|7341.3|7338.5|7341.3|7338.5|7339.1|7336.3|38
1624974380000|2021-06-29 13:46:20|||||||||8
1624974390000|2021-06-29 13:46:30|7341.1|7338.3|7341.3|7338.5|7341.3|7338.5|7340.3|7337.5|38
1624974400000|2021-06-29 13:46:40|7341.1|7338.3|7341.1|7338.3|7341.3|7338.5|7339.4|7336.6|32
1624974410000|2021-06-29 13:46:50|7341.3|7338.5|7340.3|7337.5|7342.3|7339.5|7340.3|7337.5|62
1624974420000|2021-06-29 13:47:00|7340.1|7337.3|7340.3|7337.5|7340.4|7337.6|7339.4|7336.6|75
1624974430000|2021-06-29 13:47:10|7340.4|7337.6|7340.4|7337.6|7341.4|7338.6|7340.4|7337.6|29
1624974440000|2021-06-29 13:47:20|7339.4|7336.6|7336.4|7333.6|7340.4|7337.6|7336.4|7333.6|68
1624974450000|2021-06-29 13:47:30|7336.3|7333.5|7336.4|7333.6|7337.3|7334.5|7334.4|7331.6|79
1624974460000|2021-06-29 13:47:40|7336.3|7333.5|7336.3|7333.5|7336.3|7333.5|7334.4|7331.6|68
1624974470000|2021-06-29 13:47:50|7336.4|7333.6|7334.6|7331.8|7336.4|7333.6|7334.6|7331.8|79
1624974480000|2021-06-29 13:48:00|7334.4|7331.6|7330.4|7327.6|7334.6|7331.8|7330.4|7327.6|97
1624974490000|2021-06-29 13:48:10|7330.6|7327.8|7330.4|7327.6|7330.6|7327.8|7328.6|7325.8|103
1624974500000|2021-06-29 13:48:20|7329.7|7326.9|7328.7|7325.9|7330.4|7327.6|7328.6|7325.8|89
1624974510000|2021-06-29 13:48:30|7329.6|7326.8|7328.7|7325.9|7329.7|7326.9|7328.7|7325.9|42
1624974520000|2021-06-29 13:48:40|7328.6|7325.8|7327.4|7324.6|7328.7|7325.9|7327.4|7324.6|21
1624974530000|2021-06-29 13:48:50|7326.7|7323.9|7326.6|7323.8|7327.7|7324.9|7326.6|7323.8|37
1624974540000|2021-06-29 13:49:00|7326.4|7323.6|7324.6|7321.8|7326.7|7323.9|7323.6|7320.8|145
1624974550000|2021-06-29 13:49:10|7324.4|7321.6|7323.6|7320.8|7324.7|7321.9|7323.4|7320.6|46
1624974560000|2021-06-29 13:49:20|7323.4|7320.6|7323.6|7320.8|7324.7|7321.9|7323.4|7320.6|72
1624974570000|2021-06-29 13:49:30|7323.7|7320.9|7323.6|7320.8|7324.4|7321.6|7322.6|7319.8|51
1624974580000|2021-06-29 13:49:40|7325.4|7322.6|7326.4|7323.6|7327.3|7324.5|7325.4|7322.6|193
1624974590000|2021-06-29 13:49:50|7327.1|7324.3|7327.4|7324.6|7329.3|7326.5|7327.1|7324.3|71
1624974600000|2021-06-29 13:50:00|7328.3|7325.5|7328.4|7325.6|7329.1|7326.3|7328.3|7325.5|176
1624974610000|2021-06-29 13:50:10|7327.7|7324.9|7326.4|7323.6|7328.1|7325.3|7326.3|7323.5|128
1624974620000|2021-06-29 13:50:20|7326.3|7323.5|7326.8|7324|7327.3|7324.5|7324.4|7321.6|91
1624974630000|2021-06-29 13:50:30|7327.3|7324.5|7328.4|7325.6|7329.3|7326.5|7327.3|7324.5|44
1624974640000|2021-06-29 13:50:40|7328.3|7325.5|7332.3|7329.5|7332.3|7329.5|7328.3|7325.5|72
1624974650000|2021-06-29 13:50:50|7331.9|7329.1|7331.4|7328.6|7332.4|7329.6|7331.1|7328.3|56
1624974660000|2021-06-29 13:51:00|7332.1|7329.3|7332.3|7329.5|7332.3|7329.5|7331.1|7328.3|62
1624974670000|2021-06-29 13:51:10|7332.1|7329.3|7331.3|7328.5|7332.3|7329.5|7330.4|7327.6|53
1624974680000|2021-06-29 13:51:20|7330.4|7327.6|7329.4|7326.6|7330.4|7327.6|7329.4|7326.6|57
1624974690000|2021-06-29 13:51:30|7329.3|7326.5|7328.3|7325.5|7329.4|7326.6|7327.4|7324.6|71
1624974700000|2021-06-29 13:51:40|7328.4|7325.6|7328.8|7326|7329.4|7326.6|7327.3|7324.5|59
1624974710000|2021-06-29 13:51:50|7328.4|7325.6|7326.4|7323.6|7328.8|7326|7326.3|7323.5|35
1624974720000|2021-06-29 13:52:00|7326.3|7323.5|7329.4|7326.6|7329.4|7326.6|7326.3|7323.5|44
1624974730000|2021-06-29 13:52:10|7330.1|7327.3|7329.4|7326.6|7330.1|7327.3|7329.3|7326.5|49
1624974740000|2021-06-29 13:52:20|7329.3|7326.5|7327.3|7324.5|7329.3|7326.5|7327.3|7324.5|23
1624974750000|2021-06-29 13:52:30|7327.4|7324.6|7328.4|7325.6|7328.4|7325.6|7327.4|7324.6|13
1624974760000|2021-06-29 13:52:40|7328.3|7325.5|7326.4|7323.6|7328.3|7325.5|7326.4|7323.6|31
1624974770000|2021-06-29 13:52:50|7326.8|7324|7327.4|7324.6|7327.4|7324.6|7326.3|7323.5|18
1624974780000|2021-06-29 13:53:00|7327.3|7324.5|7326.4|7323.6|7327.3|7324.5|7326.1|7323.3|32
1624974790000|2021-06-29 13:53:10|7326.3|7323.5|7325.3|7322.5|7326.3|7323.5|7325.3|7322.5|16
1624974800000|2021-06-29 13:53:20|7324.3|7321.5|7324.3|7321.5|7325.4|7322.6|7324.1|7321.3|110
1624974810000|2021-06-29 13:53:30|7324.1|7321.3|7322.1|7319.3|7324.1|7321.3|7322.1|7319.3|77
1624974820000|2021-06-29 13:53:40|7322.3|7319.5|7322.1|7319.3|7322.3|7319.5|7321.6|7318.8|41
1624974830000|2021-06-29 13:53:50|7322.3|7319.5|7321.4|7318.6|7322.4|7319.6|7321.3|7318.5|63
1624974840000|2021-06-29 13:54:00|7322.1|7319.3|7320.1|7317.3|7322.3|7319.5|7319.4|7316.6|91
1624974850000|2021-06-29 13:54:10|7320.3|7317.5|7320.3|7317.5|7320.4|7317.6|7318.4|7315.6|81
1624974860000|2021-06-29 13:54:20|7320.4|7317.6|7319.3|7316.5|7321.1|7318.3|7319.1|7316.3|74
1624974870000|2021-06-29 13:54:30|7319.4|7316.6|7317.1|7314.3|7319.4|7316.6|7317.1|7314.3|61
1624974880000|2021-06-29 13:54:40|7317.3|7314.5|7317.3|7314.5|7317.4|7314.6|7316.4|7313.6|70
1624974890000|2021-06-29 13:54:50|7316.4|7313.6|7318.1|7315.3|7318.1|7315.3|7316.4|7313.6|63
1624974900000|2021-06-29 13:55:00|7318.3|7315.5|7317.4|7314.6|7319.3|7316.5|7317.1|7314.3|41
1624974910000|2021-06-29 13:55:10|7317.8|7315|7320.4|7317.6|7320.4|7317.6|7317.4|7314.6|66
1624974920000|2021-06-29 13:55:20|7321.1|7318.3|7323.1|7320.3|7323.3|7320.5|7321.1|7318.3|72
1624974930000|2021-06-29 13:55:30|7322.4|7319.6|7322.3|7319.5|7324.1|7321.3|7322.1|7319.3|57
1624974940000|2021-06-29 13:55:40|7322.6|7319.8|7324.1|7321.3|7324.1|7321.3|7321.1|7318.3|317
1624974950000|2021-06-29 13:55:50|7324.3|7321.5|7325.4|7322.6|7325.8|7323|7324.3|7321.5|46
1624974960000|2021-06-29 13:56:00|7326.1|7323.3|7327.1|7324.3|7327.4|7324.6|7326.1|7323.3|66
1624974970000|2021-06-29 13:56:10|7326.4|7323.6|7326.3|7323.5|7327.3|7324.5|7325.4|7322.6|145
1624974980000|2021-06-29 13:56:20|7325.8|7323|7328.1|7325.3|7328.3|7325.5|7325.8|7323|65
1624974990000|2021-06-29 13:56:30|7327.4|7324.6|7327.3|7324.5|7327.4|7324.6|7326.4|7323.6|37
1624975000000|2021-06-29 13:56:40|7327.4|7324.6|7328.1|7325.3|7328.3|7325.5|7327.4|7324.6|9
1624975010000|2021-06-29 13:56:50|7327.4|7324.6|7327.3|7324.5|7327.4|7324.6|7327.1|7324.3|45
1624975020000|2021-06-29 13:57:00|7326.6|7323.8|7325.3|7322.5|7326.6|7323.8|7324.1|7321.3|78
1624975030000|2021-06-29 13:57:10|7325.4|7322.6|7325.3|7322.5|7325.4|7322.6|7325.3|7322.5|12
1624975040000|2021-06-29 13:57:20|7325.4|7322.6|7325.8|7323|7326.1|7323.3|7325.4|7322.6|18
1624975050000|2021-06-29 13:57:30|7326.1|7323.3|7324.6|7321.8|7326.3|7323.5|7324.4|7321.6|35
1624975060000|2021-06-29 13:57:40|7324.4|7321.6|7324.1|7321.3|7324.4|7321.6|7323.3|7320.5|30
1624975070000|2021-06-29 13:57:50|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|5
1624975080000|2021-06-29 13:58:00|7324.4|7321.6|7326.1|7323.3|7326.1|7323.3|7323.4|7320.6|24
1624975090000|2021-06-29 13:58:10|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|6
1624975100000|2021-06-29 13:58:20|7326.4|7323.6|7326.3|7323.5|7327.1|7324.3|7325.6|7322.8|74
1624975110000|2021-06-29 13:58:30|7326.1|7323.3|7326.3|7323.5|7327.1|7324.3|7326.1|7323.3|13
1624975120000|2021-06-29 13:58:40|||||||||2
1624975130000|2021-06-29 13:58:50|7326.4|7323.6|7326.1|7323.3|7326.4|7323.6|7325.4|7322.6|41
1624975140000|2021-06-29 13:59:00|7325.8|7323|7326.3|7323.5|7326.3|7323.5|7325.3|7322.5|42
1624975150000|2021-06-29 13:59:10|7326.1|7323.3|7326.4|7323.6|7326.4|7323.6|7326.1|7323.3|13
1624975160000|2021-06-29 13:59:20|7326.3|7323.5|7326.3|7323.5|7326.4|7323.6|7326.1|7323.3|30
1624975170000|2021-06-29 13:59:30|7325.4|7322.6|7327.3|7324.5|7328.3|7325.5|7325.4|7322.6|104
1624975180000|2021-06-29 13:59:40|7327.1|7324.3|7327.3|7324.5|7327.3|7324.5|7327.1|7324.3|21
1624975190000|2021-06-29 13:59:50|7327.1|7324.3|7324.3|7321.5|7327.1|7324.3|7324.3|7321.5|61
1624975200000|2021-06-29 14:00:00|7325.3|7322.5|7324.3|7321.5|7325.4|7322.6|7324.3|7321.5|54
1624975210000|2021-06-29 14:00:10|7324.4|7321.6|7322.4|7319.6|7325.3|7322.5|7322.3|7319.5|53
1624975220000|2021-06-29 14:00:20|7323.1|7320.3|7324.3|7321.5|7325|7322.2|7322.4|7319.6|55
1624975230000|2021-06-29 14:00:30|7324.4|7321.6|7324.3|7321.5|7325.3|7322.5|7324.3|7321.5|31
1624975240000|2021-06-29 14:00:40|7323.4|7320.6|7323.4|7320.6|7325.3|7322.5|7323.3|7320.5|77
1624975250000|2021-06-29 14:00:50|7323.3|7320.5|7322.4|7319.6|7324.1|7321.3|7322.3|7319.5|18
1624975260000|2021-06-29 14:01:00|7321.7|7318.9|7318.4|7315.6|7321.7|7318.9|7316.7|7313.9|233
1624975270000|2021-06-29 14:01:10|7318.3|7315.5|7313.4|7310.6|7318.3|7315.5|7313.4|7310.6|272
1624975280000|2021-06-29 14:01:20|7313.3|7310.5|7313.6|7310.8|7313.7|7310.9|7312.4|7309.6|93
1624975290000|2021-06-29 14:01:30|7313.4|7310.6|7312.4|7309.6|7314.4|7311.6|7312.4|7309.6|60
1624975300000|2021-06-29 14:01:40|7311.4|7308.6|7312.9|7310.1|7313.1|7310.3|7311.3|7308.5|99
1624975310000|2021-06-29 14:01:50|7312.6|7309.8|7313.4|7310.6|7315.1|7312.3|7312.4|7309.6|84
1624975320000|2021-06-29 14:02:00|7314.1|7311.3|7314.3|7311.5|7314.4|7311.6|7310.4|7307.6|209
1624975330000|2021-06-29 14:02:10|7314.8|7312|7316.4|7313.6|7317.3|7314.5|7314.8|7312|99
1624975340000|2021-06-29 14:02:20|7316.8|7314|7318.3|7315.5|7319.1|7316.3|7316.4|7313.6|79
1624975350000|2021-06-29 14:02:30|7318.1|7315.3|7316.3|7313.5|7318.1|7315.3|7316.3|7313.5|63
1624975360000|2021-06-29 14:02:40|7316.4|7313.6|7319.3|7316.5|7320.3|7317.5|7316.3|7313.5|109
1624975370000|2021-06-29 14:02:50|7319.1|7316.3|7317.4|7314.6|7319.1|7316.3|7316.4|7313.6|36
1624975380000|2021-06-29 14:03:00|7317.3|7314.5|7318.3|7315.5|7318.3|7315.5|7315.3|7312.5|62
1624975390000|2021-06-29 14:03:10|7317.6|7314.8|7318.3|7315.5|7319.3|7316.5|7317.3|7314.5|29
1624975400000|2021-06-29 14:03:20|7318.1|7315.3|7317.4|7314.6|7318.4|7315.6|7317.3|7314.5|99
1624975410000|2021-06-29 14:03:30|7317.3|7314.5|7318.3|7315.5|7318.4|7315.6|7316.4|7313.6|96
1624975420000|2021-06-29 14:03:40|7318.4|7315.6|7316.4|7313.6|7318.4|7315.6|7316.4|7313.6|53
1624975430000|2021-06-29 14:03:50|7315.4|7312.6|7316.3|7313.5|7316.3|7313.5|7315.4|7312.6|42
1624975440000|2021-06-29 14:04:00|7315.6|7312.8|7316.4|7313.6|7316.4|7313.6|7314.1|7311.3|182
1624975450000|2021-06-29 14:04:10|7316.3|7313.5|7317.1|7314.3|7317.3|7314.5|7315.3|7312.5|225
1624975460000|2021-06-29 14:04:20|7316.4|7313.6|7317.3|7314.5|7317.4|7314.6|7316.3|7313.5|27
1624975470000|2021-06-29 14:04:30|7317.4|7314.6|7317.3|7314.5|7318.4|7315.6|7317.3|7314.5|41
1624975480000|2021-06-29 14:04:40|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7316.4|7313.6|30
1624975490000|2021-06-29 14:04:50|7317.8|7315|7318.4|7315.6|7318.4|7315.6|7317.8|7315|31
1624975500000|2021-06-29 14:05:00|7318.3|7315.5|7321.4|7318.6|7321.4|7318.6|7318.3|7315.5|206
1624975510000|2021-06-29 14:05:10|7321.3|7318.5|7320.4|7317.6|7321.4|7318.6|7320.3|7317.5|60
1624975520000|2021-06-29 14:05:20|7321.1|7318.3|7320.4|7317.6|7321.4|7318.6|7320.3|7317.5|28
1624975530000|2021-06-29 14:05:30|7321.1|7318.3|7321.4|7318.6|7321.4|7318.6|7321.1|7318.3|30
1624975540000|2021-06-29 14:05:40|7321.8|7319|7324.4|7321.6|7324.4|7321.6|7321.4|7318.6|172
1624975550000|2021-06-29 14:05:50|7324.1|7321.3|7324.3|7321.5|7326.4|7323.6|7323.3|7320.5|146
1624975560000|2021-06-29 14:06:00|7324.4|7321.6|7325.3|7322.5|7325.3|7322.5|7323.3|7320.5|56
1624975570000|2021-06-29 14:06:10|7325.1|7322.3|7323.4|7320.6|7325.3|7322.5|7323.4|7320.6|33
1624975580000|2021-06-29 14:06:20|7323.8|7321|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|38
1624975590000|2021-06-29 14:06:30|7323.9|7321.1|7319.3|7316.5|7324.1|7321.3|7318.3|7315.5|131
1624975600000|2021-06-29 14:06:40|7319.9|7317.1|7320.3|7317.5|7320.3|7317.5|7319.4|7316.6|27
1624975610000|2021-06-29 14:06:50|7320.4|7317.6|7320.4|7317.6|7321.4|7318.6|7320.4|7317.6|57
1624975620000|2021-06-29 14:07:00|7320.8|7318|7320.3|7317.5|7320.8|7318|7318.4|7315.6|79
1624975630000|2021-06-29 14:07:10|7320.4|7317.6|7322.3|7319.5|7322.3|7319.5|7320.4|7317.6|30
1624975640000|2021-06-29 14:07:20|7322.4|7319.6|7319.4|7316.6|7322.4|7319.6|7319.4|7316.6|41
1624975650000|2021-06-29 14:07:30|7319.3|7316.5|7319.3|7316.5|7320.3|7317.5|7318.4|7315.6|29
1624975660000|2021-06-29 14:07:40|7319.4|7316.6|7318.4|7315.6|7319.4|7316.6|7317.6|7314.8|418
1624975670000|2021-06-29 14:07:50|7319.1|7316.3|7320.4|7317.6|7320.4|7317.6|7319.1|7316.3|25
1624975680000|2021-06-29 14:08:00|7321.1|7318.3|7320.4|7317.6|7321.4|7318.6|7320.2|7317.4|107
1624975690000|2021-06-29 14:08:10|7320.2|7317.4|7320.2|7317.4|7320.4|7317.6|7319.2|7316.4|39
1624975700000|2021-06-29 14:08:20|7319.4|7316.6|7319.4|7316.6|7320.4|7317.6|7319.4|7316.6|11
1624975710000|2021-06-29 14:08:30|7319.2|7316.4|7322.2|7319.4|7322.4|7319.6|7319.2|7316.4|63
1624975720000|2021-06-29 14:08:40|7322.1|7319.3|7319.1|7316.3|7322.1|7319.3|7318.2|7315.4|74
1624975730000|2021-06-29 14:08:50|7318.7|7315.9|7318.1|7315.3|7319.2|7316.4|7318.1|7315.3|21
1624975740000|2021-06-29 14:09:00|7318.2|7315.4|7317.4|7314.6|7318.4|7315.6|7317.2|7314.4|68
1624975750000|2021-06-29 14:09:10|7317.2|7314.4|7316.4|7313.6|7317.2|7314.4|7316.1|7313.3|25
1624975760000|2021-06-29 14:09:20|7317.1|7314.3|7318.2|7315.4|7318.4|7315.6|7317.1|7314.3|31
1624975770000|2021-06-29 14:09:30|7318.4|7315.6|7319.2|7316.4|7319.2|7316.4|7318.2|7315.4|29
1624975780000|2021-06-29 14:09:40|7319.1|7316.3|7317.4|7314.6|7319.1|7316.3|7317.4|7314.6|18
1624975790000|2021-06-29 14:09:50|7317.1|7314.3|7315.4|7312.6|7317.1|7314.3|7315.1|7312.3|68
1624975800000|2021-06-29 14:10:00|7315.7|7312.9|7316.2|7313.4|7316.4|7313.6|7315.4|7312.6|43
1624975810000|2021-06-29 14:10:10|7316.1|7313.3|7313.4|7310.6|7316.1|7313.3|7312.4|7309.6|120
1624975820000|2021-06-29 14:10:20|7313.2|7310.4|7312.4|7309.6|7313.2|7310.4|7312.1|7309.3|79
1624975830000|2021-06-29 14:10:30|7312.2|7309.4|7311.1|7308.3|7313.1|7310.3|7310.1|7307.3|78
1624975840000|2021-06-29 14:10:40|7310.7|7307.9|7311.1|7308.3|7311.1|7308.3|7309.1|7306.3|110
1624975850000|2021-06-29 14:10:50|7311.2|7308.4|7310.1|7307.3|7312.1|7309.3|7310.1|7307.3|88
1624975860000|2021-06-29 14:11:00|7310.2|7307.4|7304.1|7301.3|7310.2|7307.4|7304.1|7301.3|283
1624975870000|2021-06-29 14:11:10|7304.2|7301.4|7301.4|7298.6|7304.2|7301.4|7301.4|7298.6|199
1624975880000|2021-06-29 14:11:20|7301.1|7298.3|7301.2|7298.4|7301.4|7298.6|7300.4|7297.6|146
1624975890000|2021-06-29 14:11:30|7301.4|7298.6|7302.2|7299.4|7303.1|7300.3|7301.4|7298.6|121
1624975900000|2021-06-29 14:11:40|7301.7|7298.9|7301.4|7298.6|7303.1|7300.3|7301.4|7298.6|96
1624975910000|2021-06-29 14:11:50|7301.2|7298.4|7303.2|7300.4|7304.2|7301.4|7301.2|7298.4|61
1624975920000|2021-06-29 14:12:00|7302.4|7299.6|7301.4|7298.6|7303.1|7300.3|7301.4|7298.6|144
1624975930000|2021-06-29 14:12:10|7301.7|7298.9|7302.2|7299.4|7302.4|7299.6|7301.4|7298.6|27
1624975940000|2021-06-29 14:12:20|7302.4|7299.6|7302.2|7299.4|7302.4|7299.6|7301.4|7298.6|96
1624975950000|2021-06-29 14:12:30|7302.4|7299.6|7305.2|7302.4|7305.2|7302.4|7302.4|7299.6|69
1624975960000|2021-06-29 14:12:40|7305.1|7302.3|7306.2|7303.4|7307.1|7304.3|7305.1|7302.3|142
1624975970000|2021-06-29 14:12:50|7306.1|7303.3|7306.2|7303.4|7306.2|7303.4|7303.2|7300.4|88
1624975980000|2021-06-29 14:13:00|7306.1|7303.3|7305.1|7302.3|7306.2|7303.4|7304.2|7301.4|72
1624975990000|2021-06-29 14:13:10|7304.4|7301.6|7303.2|7300.4|7305.1|7302.3|7303.1|7300.3|36
1624976000000|2021-06-29 14:13:20|7304.1|7301.3|7303.4|7300.6|7304.2|7301.4|7303.2|7300.4|58
1624976010000|2021-06-29 14:13:30|7303.2|7300.4|7303.1|7300.3|7304.1|7301.3|7303.1|7300.3|68
1624976020000|2021-06-29 14:13:40|7302.4|7299.6|7302.4|7299.6|7303.4|7300.6|7302.4|7299.6|57
1624976030000|2021-06-29 14:13:50|7303.1|7300.3|7306.2|7303.4|7306.2|7303.4|7303.1|7300.3|62
1624976040000|2021-06-29 14:14:00|7306.1|7303.3|7305.2|7302.4|7306.2|7303.4|7305.2|7302.4|44
1624976050000|2021-06-29 14:14:10|7305.4|7302.6|7306.2|7303.4|7307.1|7304.3|7305.4|7302.6|49
1624976060000|2021-06-29 14:14:20|7306.4|7303.6|7304.2|7301.4|7306.4|7303.6|7304.2|7301.4|84
1624976070000|2021-06-29 14:14:30|7304.4|7301.6|7303.2|7300.4|7305.1|7302.3|7303.1|7300.3|35
1624976080000|2021-06-29 14:14:40|7304.1|7301.3|7305.2|7302.4|7305.2|7302.4|7304.1|7301.3|40
1624976090000|2021-06-29 14:14:50|7305.4|7302.6|7306.2|7303.4|7306.4|7303.6|7305.2|7302.4|41
1624976100000|2021-06-29 14:15:00|7307.1|7304.3|7306.4|7303.6|7310.1|7307.3|7306.1|7303.3|286
1624976110000|2021-06-29 14:15:10|7306.2|7303.4|7303.2|7300.4|7306.2|7303.4|7303.2|7300.4|62
1624976120000|2021-06-29 14:15:20|7303.7|7300.9|7304.2|7301.4|7304.2|7301.4|7303.7|7300.9|28
1624976130000|2021-06-29 14:15:30|7304.1|7301.3|7304.2|7301.4|7305.2|7302.4|7303.7|7300.9|188
1624976140000|2021-06-29 14:15:40|7304.4|7301.6|7305.1|7302.3|7305.2|7302.4|7304.4|7301.6|37
1624976150000|2021-06-29 14:15:50|7304.7|7301.9|7305.1|7302.3|7305.1|7302.3|7302.4|7299.6|171
1624976160000|2021-06-29 14:16:00|7305.2|7302.4|7305.4|7302.6|7306.4|7303.6|7305.2|7302.4|66
1624976170000|2021-06-29 14:16:10|7305.2|7302.4|7304.2|7301.4|7305.2|7302.4|7304.2|7301.4|24
1624976180000|2021-06-29 14:16:20|7304.1|7301.3|7304.2|7301.4|7304.4|7301.6|7303.4|7300.6|31
1624976190000|2021-06-29 14:16:30|7303.5|7300.7|7303.2|7300.4|7303.5|7300.7|7302.7|7299.9|50
1624976200000|2021-06-29 14:16:40|7302.4|7299.6|7304.2|7301.4|7304.2|7301.4|7302.1|7299.3|52
1624976210000|2021-06-29 14:16:50|7304.4|7301.6|7304.2|7301.4|7304.4|7301.6|7304.2|7301.4|5
1624976220000|2021-06-29 14:17:00|7304.4|7301.6|7307.1|7304.3|7307.1|7304.3|7304.4|7301.6|67
1624976230000|2021-06-29 14:17:10|7306.4|7303.6|7308.2|7305.4|7308.7|7305.9|7306.4|7303.6|53
1624976240000|2021-06-29 14:17:20|7308.4|7305.6|7308.2|7305.4|7310.4|7307.6|7308.2|7305.4|63
1624976250000|2021-06-29 14:17:30|7308.1|7305.3|7306.2|7303.4|7308.2|7305.4|7305.2|7302.4|47
1624976260000|2021-06-29 14:17:40|7306.9|7304.1|7307.2|7304.4|7307.2|7304.4|7306.4|7303.6|21
1624976270000|2021-06-29 14:17:50|7308.1|7305.3|7309.2|7306.4|7310.2|7307.4|7308.1|7305.3|52
1624976280000|2021-06-29 14:18:00|7310.1|7307.3|7311.1|7308.3|7312.2|7309.4|7309.2|7306.4|160
1624976290000|2021-06-29 14:18:10|7310.4|7307.6|7311.4|7308.6|7312.1|7309.3|7310.2|7307.4|99
1624976300000|2021-06-29 14:18:20|7312.2|7309.4|7312.2|7309.4|7312.4|7309.6|7311.2|7308.4|21
1624976310000|2021-06-29 14:18:30|7312.4|7309.6|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|58
1624976320000|2021-06-29 14:18:40|7312.4|7309.6|7311.2|7308.4|7312.4|7309.6|7311.2|7308.4|17
1624976330000|2021-06-29 14:18:50|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.2|7308.4|25
1624976340000|2021-06-29 14:19:00|7311.2|7308.4|7311.7|7308.9|7312.4|7309.6|7310.5|7307.7|122
1624976350000|2021-06-29 14:19:10|7312.1|7309.3|7312.2|7309.4|7313.4|7310.6|7311.7|7308.9|61
1624976360000|2021-06-29 14:19:20|7312.4|7309.6|7313.2|7310.4|7314.1|7311.3|7312.4|7309.6|273
1624976370000|2021-06-29 14:19:30|7313.4|7310.6|7312.1|7309.3|7313.4|7310.6|7312.1|7309.3|45
1624976380000|2021-06-29 14:19:40|7312.2|7309.4|7312.1|7309.3|7313.1|7310.3|7312.1|7309.3|30
1624976390000|2021-06-29 14:19:50|7311.4|7308.6|7312.1|7309.3|7312.1|7309.3|7310.2|7307.4|104
1624976400000|2021-06-29 14:20:00|7312.2|7309.4|7308.2|7305.4|7312.2|7309.4|7308.1|7305.3|90
1624976410000|2021-06-29 14:20:10|7307.4|7304.6|7309.2|7306.4|7309.2|7306.4|7306.2|7303.4|67
1624976420000|2021-06-29 14:20:20|7308.4|7305.6|7309.2|7306.4|7309.2|7306.4|7308.4|7305.6|26
1624976430000|2021-06-29 14:20:30|7309.1|7306.3|7309.4|7306.6|7309.4|7306.6|7308.2|7305.4|21
1624976440000|2021-06-29 14:20:40|7310.1|7307.3|7313.4|7310.6|7313.4|7310.6|7310.1|7307.3|41
1624976450000|2021-06-29 14:20:50|7314.1|7311.3|7313.1|7310.3|7314.2|7311.4|7312.2|7309.4|71
1624976460000|2021-06-29 14:21:00|7313.2|7310.4|7313.2|7310.4|7314.2|7311.4|7313.1|7310.3|59
1624976470000|2021-06-29 14:21:10|7313.1|7310.3|7313.2|7310.4|7314.2|7311.4|7312.4|7309.6|34
1624976480000|2021-06-29 14:21:20|7313.1|7310.3|7311.1|7308.3|7313.2|7310.4|7310.2|7307.4|36
1624976490000|2021-06-29 14:21:30|7311.8|7309|7311.1|7308.3|7312.2|7309.4|7311.1|7308.3|55
1624976500000|2021-06-29 14:21:40|7310.7|7307.9|7309.2|7306.4|7310.7|7307.9|7309.2|7306.4|75
1624976510000|2021-06-29 14:21:50|7309.4|7306.6|7308.2|7305.4|7309.4|7306.6|7308.2|7305.4|26
1624976520000|2021-06-29 14:22:00|7308.9|7306.1|7309.1|7306.3|7309.2|7306.4|7307.2|7304.4|56
1624976530000|2021-06-29 14:22:10|7309.4|7306.6|7310.2|7307.4|7311.2|7308.4|7309.4|7306.6|64
1624976540000|2021-06-29 14:22:20|7311.2|7308.4|7310.2|7307.4|7312.4|7309.6|7310.2|7307.4|50
1624976550000|2021-06-29 14:22:30|7310.1|7307.3|7309.2|7306.4|7310.4|7307.6|7309.2|7306.4|30
1624976560000|2021-06-29 14:22:40|7309.4|7306.6|7309.1|7306.3|7309.4|7306.6|7309.1|7306.3|27
1624976570000|2021-06-29 14:22:50|7309.2|7306.4|7309.1|7306.3|7310.2|7307.4|7308.1|7305.3|57
1624976580000|2021-06-29 14:23:00|7308.7|7305.9|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|31
1624976590000|2021-06-29 14:23:10|7309.1|7306.3|7308.4|7305.6|7309.1|7306.3|7308.4|7305.6|8
1624976600000|2021-06-29 14:23:20|7308.7|7305.9|7309.2|7306.4|7309.2|7306.4|7308.7|7305.9|6
1624976610000|2021-06-29 14:23:30|7309.7|7306.9|7310.1|7307.3|7311.2|7308.4|7309.7|7306.9|38
1624976620000|2021-06-29 14:23:40|7310.2|7307.4|7311.1|7308.3|7311.1|7308.3|7310.1|7307.3|7
1624976630000|2021-06-29 14:23:50|7311.4|7308.6|7310.4|7307.6|7311.4|7308.6|7310.2|7307.4|17
1624976640000|2021-06-29 14:24:00|7311.1|7308.3|7312.2|7309.4|7312.2|7309.4|7310.2|7307.4|36
1624976650000|2021-06-29 14:24:10|7312.4|7309.6|7313.1|7310.3|7313.2|7310.4|7311.4|7308.6|21
1624976660000|2021-06-29 14:24:20|7313.2|7310.4|7311.2|7308.4|7313.2|7310.4|7311.2|7308.4|30
1624976670000|2021-06-29 14:24:30|7311.1|7308.3|7312.2|7309.4|7312.2|7309.4|7311.1|7308.3|69
1624976680000|2021-06-29 14:24:40|7312.1|7309.3|7312.2|7309.4|7312.2|7309.4|7312.1|7309.3|5
1624976690000|2021-06-29 14:24:50|7312.1|7309.3|7311.2|7308.4|7312.1|7309.3|7311.1|7308.3|37
1624976700000|2021-06-29 14:25:00|7311.6|7308.8|7312.2|7309.4|7313.1|7310.3|7311.2|7308.4|25
1624976710000|2021-06-29 14:25:10|7312.9|7310.1|7315.2|7312.4|7315.2|7312.4|7312.9|7310.1|204
1624976720000|2021-06-29 14:25:20|7315.4|7312.6|7314.2|7311.4|7315.4|7312.6|7313.2|7310.4|162
1624976730000|2021-06-29 14:25:30|7314.1|7311.3|7313.2|7310.4|7314.1|7311.3|7312.2|7309.4|32
1624976740000|2021-06-29 14:25:40|7313.1|7310.3|7314.2|7311.4|7315.4|7312.6|7313.1|7310.3|79
1624976750000|2021-06-29 14:25:50|7314.1|7311.3|7314.2|7311.4|7314.4|7311.6|7313.2|7310.4|27
1624976760000|2021-06-29 14:26:00|7315.1|7312.3|7314.7|7311.9|7315.1|7312.3|7313.2|7310.4|29
1624976770000|2021-06-29 14:26:10|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7313.4|7310.6|34
1624976780000|2021-06-29 14:26:20|7314.7|7311.9|7315.2|7312.4|7316.2|7313.4|7314.7|7311.9|57
1624976790000|2021-06-29 14:26:30|7315.1|7312.3|7316.2|7313.4|7316.2|7313.4|7315.1|7312.3|18
1624976800000|2021-06-29 14:26:40|7316.1|7313.3|7317.2|7314.4|7318.4|7315.6|7316.1|7313.3|154
1624976810000|2021-06-29 14:26:50|7316.7|7313.9|7319.2|7316.4|7319.2|7316.4|7316.2|7313.4|46
1624976820000|2021-06-29 14:27:00|7319.1|7316.3|7319.1|7316.3|7319.2|7316.4|7318.2|7315.4|82
1624976830000|2021-06-29 14:27:10|7319.2|7316.4|7318.7|7315.9|7319.2|7316.4|7317.5|7314.7|55
1624976840000|2021-06-29 14:27:20|7318.4|7315.6|7318.4|7315.6|7319.1|7316.3|7318.2|7315.4|31
1624976850000|2021-06-29 14:27:30|7318.2|7315.4|7319.1|7316.3|7319.1|7316.3|7317.2|7314.4|46
1624976860000|2021-06-29 14:27:40|7319.2|7316.4|7317.2|7314.4|7319.2|7316.4|7317.2|7314.4|37
1624976870000|2021-06-29 14:27:50|7316.2|7313.4|7314.2|7311.4|7317.2|7314.4|7314.1|7311.3|96
1624976880000|2021-06-29 14:28:00|7314.4|7311.6|7312.1|7309.3|7314.7|7311.9|7312.1|7309.3|72
1624976890000|2021-06-29 14:28:10|7312.2|7309.4|7312.1|7309.3|7313.1|7310.3|7311.7|7308.9|65
1624976900000|2021-06-29 14:28:20|7313.1|7310.3|7312.7|7309.9|7313.1|7310.3|7312.2|7309.4|19
1624976910000|2021-06-29 14:28:30|7312.4|7309.6|7312.1|7309.3|7313.1|7310.3|7311.9|7309.1|65
1624976920000|2021-06-29 14:28:40|7312.2|7309.4|7313.2|7310.4|7313.2|7310.4|7312.1|7309.3|11
1624976930000|2021-06-29 14:28:50|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7313.2|7310.4|26
1624976940000|2021-06-29 14:29:00|7313.2|7310.4|7313.1|7310.3|7313.2|7310.4|7312.1|7309.3|42
1624976950000|2021-06-29 14:29:10|7313.2|7310.4|7314.2|7311.4|7315.1|7312.3|7313.2|7310.4|40
1624976960000|2021-06-29 14:29:20|7314.1|7311.3|7313.2|7310.4|7314.2|7311.4|7313.1|7310.3|33
1624976970000|2021-06-29 14:29:30|7313.1|7310.3|7312.4|7309.6|7313.2|7310.4|7312.4|7309.6|20
1624976980000|2021-06-29 14:29:40|7312.2|7309.4|7313.2|7310.4|7313.2|7310.4|7312.2|7309.4|7
1624976990000|2021-06-29 14:29:50|7314.1|7311.3|7312.7|7309.9|7314.1|7311.3|7312.1|7309.3|24
1624977000000|2021-06-29 14:30:00|7313.1|7310.3|7316.2|7313.4|7316.2|7313.4|7313.1|7310.3|60
1624977010000|2021-06-29 14:30:10|7316.6|7313.8|7313.7|7310.9|7317.4|7314.6|7313.7|7310.9|47
1624977020000|2021-06-29 14:30:20|7314.1|7311.3|7314.4|7311.6|7315.1|7312.3|7313.4|7310.6|25
1624977030000|2021-06-29 14:30:30|7314.2|7311.4|7315.2|7312.4|7315.2|7312.4|7314.1|7311.3|73
1624977040000|2021-06-29 14:30:40|7315.9|7313.1|7317.2|7314.4|7317.2|7314.4|7315.9|7313.1|20
1624977050000|2021-06-29 14:30:50|7317.1|7314.3|7318.2|7315.4|7318.2|7315.4|7317.1|7314.3|16
1624977060000|2021-06-29 14:31:00|7317.4|7314.6|7316.1|7313.3|7318.2|7315.4|7316.1|7313.3|42
1624977070000|2021-06-29 14:31:10|7316.2|7313.4|7316.2|7313.4|7318.2|7315.4|7316.2|7313.4|33
1624977080000|2021-06-29 14:31:20|7315.4|7312.6|7316.1|7313.3|7316.4|7313.6|7315.2|7312.4|43
1624977090000|2021-06-29 14:31:30|7315.7|7312.9|7315.2|7312.4|7317.1|7314.3|7315.1|7312.3|23
1624977100000|2021-06-29 14:31:40|7315.9|7313.1|7317.1|7314.3|7317.1|7314.3|7315.1|7312.3|40
1624977110000|2021-06-29 14:31:50|7316.4|7313.6|7316.2|7313.4|7317.1|7314.3|7316.1|7313.3|14
1624977120000|2021-06-29 14:32:00|7316.7|7313.9|7318.1|7315.3|7318.1|7315.3|7316.7|7313.9|44
1624977130000|2021-06-29 14:32:10|7317.2|7314.4|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|39
1624977140000|2021-06-29 14:32:20|7317.9|7315.1|7315.1|7312.3|7317.9|7315.1|7315.1|7312.3|77
1624977150000|2021-06-29 14:32:30|7315.4|7312.6|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|11
1624977160000|2021-06-29 14:32:40|7314.4|7311.6|7315.1|7312.3|7315.1|7312.3|7314.2|7311.4|44
1624977170000|2021-06-29 14:32:50|7314.7|7311.9|7315.2|7312.4|7316.2|7313.4|7313.2|7310.4|69
1624977180000|2021-06-29 14:33:00|7315|7312.2|7312.2|7309.4|7315|7312.2|7311|7308.2|94
1624977190000|2021-06-29 14:33:10|7311.4|7308.6|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|62
1624977200000|2021-06-29 14:33:20|7312|7309.2|7312.2|7309.4|7312.2|7309.4|7309.2|7306.4|126
1624977210000|2021-06-29 14:33:30|7312|7309.2|7313|7310.2|7313.4|7310.6|7312|7309.2|35
1624977220000|2021-06-29 14:33:40|7312.2|7309.4|7313.2|7310.4|7313.2|7310.4|7312|7309.2|37
1624977230000|2021-06-29 14:33:50|7312.2|7309.4|7312|7309.2|7313|7310.2|7312|7309.2|20
1624977240000|2021-06-29 14:34:00|7311.4|7308.6|7311|7308.2|7311.7|7308.9|7310.4|7307.6|29
1624977250000|2021-06-29 14:34:10|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7310|7307.2|16
1624977260000|2021-06-29 14:34:20|7310|7307.2|7310.2|7307.4|7310.2|7307.4|7309.4|7306.6|16
1624977270000|2021-06-29 14:34:30|7310.5|7307.7|7311.2|7308.4|7312|7309.2|7310.5|7307.7|42
1624977280000|2021-06-29 14:34:40|7311.4|7308.6|7312.7|7309.9|7313.2|7310.4|7311.4|7308.6|64
1624977290000|2021-06-29 14:34:50|7313|7310.2|7314|7311.2|7314|7311.2|7312.4|7309.6|35
1624977300000|2021-06-29 14:35:00|7314.2|7311.4|7315|7312.2|7315.2|7312.4|7314.2|7311.4|23
1624977310000|2021-06-29 14:35:10|7315.2|7312.4|7314|7311.2|7315.2|7312.4|7314|7311.2|10
1624977320000|2021-06-29 14:35:20|7313.4|7310.6|7313.2|7310.4|7314.2|7311.4|7313.2|7310.4|72
1624977330000|2021-06-29 14:35:30|7313.4|7310.6|7312.7|7309.9|7313.4|7310.6|7312|7309.2|54
1624977340000|2021-06-29 14:35:40|7313|7310.2|7313|7310.2|7314|7311.2|7313|7310.2|17
1624977350000|2021-06-29 14:35:50|7313.2|7310.4|7313|7310.2|7313.2|7310.4|7312.7|7309.9|26
1624977360000|2021-06-29 14:36:00|7312.7|7309.9|7312|7309.2|7313|7310.2|7312|7309.2|9
1624977380000|2021-06-29 14:36:20|7311.4|7308.6|7309.2|7306.4|7311.4|7308.6|7309|7306.2|56
1624977390000|2021-06-29 14:36:30|7309.4|7306.6|7310.2|7307.4|7311|7308.2|7309.4|7306.6|21
1624977400000|2021-06-29 14:36:40|7310.9|7308.1|7312.4|7309.6|7313|7310.2|7310.9|7308.1|58
1624977410000|2021-06-29 14:36:50|7312.2|7309.4|7311.7|7308.9|7312.4|7309.6|7311.4|7308.6|29
1624977420000|2021-06-29 14:37:00|7312|7309.2|7312|7309.2|7312|7309.2|7311|7308.2|7
1624977430000|2021-06-29 14:37:10|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|32
1624977440000|2021-06-29 14:37:20|7312|7309.2|7311.2|7308.4|7312.2|7309.4|7311|7308.2|9
1624977450000|2021-06-29 14:37:30|7311|7308.2|7310.2|7307.4|7311.7|7308.9|7310|7307.2|64
1624977460000|2021-06-29 14:37:40|7310.4|7307.6|7310.2|7307.4|7311|7308.2|7310.2|7307.4|6
1624977470000|2021-06-29 14:37:50|7310|7307.2|7310.2|7307.4|7310.2|7307.4|7309.2|7306.4|33
1624977480000|2021-06-29 14:38:00|7310.9|7308.1|7313.2|7310.4|7313.2|7310.4|7310.2|7307.4|53
1624977490000|2021-06-29 14:38:10|7312.7|7309.9|7309.2|7306.4|7313|7310.2|7309.2|7306.4|57
1624977500000|2021-06-29 14:38:20|7309.3|7306.5|7309.2|7306.4|7309.3|7306.5|7309|7306.2|33
1624977510000|2021-06-29 14:38:30|7308.3|7305.5|7307.2|7304.4|7308.3|7305.5|7307|7304.2|162
1624977520000|2021-06-29 14:38:40|7308.2|7305.4|7308.2|7305.4|7309|7306.2|7307.3|7304.5|50
1624977530000|2021-06-29 14:38:50|7308|7305.2|7307.7|7304.9|7308.2|7305.4|7306.2|7303.4|73
1624977540000|2021-06-29 14:39:00|7308|7305.2|7308.2|7305.4|7308.2|7305.4|7307.7|7304.9|28
1624977550000|2021-06-29 14:39:10|7308|7305.2|7310|7307.2|7310.3|7307.5|7308|7305.2|83
1624977560000|2021-06-29 14:39:20|7309.5|7306.7|7310|7307.2|7310|7307.2|7309.3|7306.5|17
1624977570000|2021-06-29 14:39:30|7311|7308.2|7311.2|7308.4|7312|7309.2|7311|7308.2|52
1624977580000|2021-06-29 14:39:40|7311|7308.2|7311|7308.2|7311.3|7308.5|7310.3|7307.5|19
1624977590000|2021-06-29 14:39:50|7311.2|7308.4|7311.2|7308.4|7312.2|7309.4|7311|7308.2|8
1624977600000|2021-06-29 14:40:00|7311|7308.2|7311|7308.2|7312|7309.2|7309.2|7306.4|102
1624977610000|2021-06-29 14:40:10|7310.3|7307.5|7311|7308.2|7311.2|7308.4|7310.3|7307.5|12
1624977620000|2021-06-29 14:40:20|7311.3|7308.5|7316|7313.2|7316|7313.2|7311.2|7308.4|155
1624977630000|2021-06-29 14:40:30|7316.2|7313.4|7315.3|7312.5|7316.2|7313.4|7314.3|7311.5|31
1624977640000|2021-06-29 14:40:40|7315.7|7312.9|7313.3|7310.5|7316|7313.2|7313.2|7310.4|69
1624977650000|2021-06-29 14:40:50|7313.7|7310.9|7312|7309.2|7314.3|7311.5|7311.7|7308.9|34
1624977660000|2021-06-29 14:41:00|7311.2|7308.4|7310.2|7307.4|7312.2|7309.4|7310.2|7307.4|70
1624977670000|2021-06-29 14:41:10|7309.5|7306.7|7308.2|7305.4|7309.5|7306.7|7308|7305.2|27
1624977680000|2021-06-29 14:41:20|7308.9|7306.1|7308.7|7305.9|7309.2|7306.4|7308.2|7305.4|56
1624977690000|2021-06-29 14:41:30|7309|7306.2|7308.2|7305.4|7309|7306.2|7308.2|7305.4|28
1624977700000|2021-06-29 14:41:40|7308|7305.2|7310.2|7307.4|7311.2|7308.4|7308|7305.2|41
1624977710000|2021-06-29 14:41:50|7310|7307.2|7309.2|7306.4|7310.3|7307.5|7309.2|7306.4|10
1624977720000|2021-06-29 14:42:00|7309|7306.2|7308|7305.2|7310|7307.2|7308|7305.2|31
1624977730000|2021-06-29 14:42:10|7308.2|7305.4|7305.3|7302.5|7308.2|7305.4|7305.3|7302.5|48
1624977740000|2021-06-29 14:42:20|7305.2|7302.4|7304.7|7301.9|7305.2|7302.4|7303|7300.2|121
1624977750000|2021-06-29 14:42:30|7304.3|7301.5|7305.8|7303|7306.2|7303.4|7304.3|7301.5|35
1624977760000|2021-06-29 14:42:40|7306.2|7303.4|7306.3|7303.5|7307.2|7304.4|7306.2|7303.4|29
1624977770000|2021-06-29 14:42:50|7306.2|7303.4|7308.2|7305.4|7308.2|7305.4|7306.2|7303.4|8
1624977780000|2021-06-29 14:43:00|7308.3|7305.5|7309.2|7306.4|7309.3|7306.5|7308.3|7305.5|36
1624977790000|2021-06-29 14:43:10|7309|7306.2|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|30
1624977800000|2021-06-29 14:43:20|7309|7306.2|7309.2|7306.4|7309.3|7306.5|7309|7306.2|25
1624977810000|2021-06-29 14:43:30|7309|7306.2|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|16
1624977820000|2021-06-29 14:43:40|7309.2|7306.4|7307.2|7304.4|7309.2|7306.4|7307.2|7304.4|31
1624977830000|2021-06-29 14:43:50|7306.7|7303.9|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|47
1624977840000|2021-06-29 14:44:00|7306.3|7303.5|7305.7|7302.9|7307|7304.2|7305.2|7302.4|70
1624977850000|2021-06-29 14:44:10|7306|7303.2|7305.3|7302.5|7306.2|7303.4|7305.3|7302.5|25
1624977860000|2021-06-29 14:44:20|7305.2|7302.4|7305.3|7302.5|7306.3|7303.5|7304.3|7301.5|459
1624977870000|2021-06-29 14:44:30|7306.2|7303.4|7307.2|7304.4|7307.2|7304.4|7306.2|7303.4|29
1624977880000|2021-06-29 14:44:40|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|22
1624977890000|2021-06-29 14:44:50|7306.6|7303.8|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|132
1624977900000|2021-06-29 14:45:00|7308.2|7305.4|7311.3|7308.5|7311.3|7308.5|7307.3|7304.5|171
1624977910000|2021-06-29 14:45:10|7312|7309.2|7309.3|7306.5|7312.2|7309.4|7309.3|7306.5|67
1624977920000|2021-06-29 14:45:20|7308.5|7305.7|7308.5|7305.7|7308.8|7306|7307.5|7304.7|36
1624977930000|2021-06-29 14:45:30|7308.3|7305.5|7308.5|7305.7|7309.3|7306.5|7308.3|7305.5|13
1624977940000|2021-06-29 14:45:40|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|43
1624977950000|2021-06-29 14:45:50|7308.6|7305.8|7308.5|7305.7|7309.3|7306.5|7308.5|7305.7|17
1624977960000|2021-06-29 14:46:00|7308.8|7306|7308.5|7305.7|7309.3|7306.5|7308.3|7305.5|17
1624977970000|2021-06-29 14:46:10|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|14
1624977990000|2021-06-29 14:46:30|7310.3|7307.5|7308.7|7305.9|7311.3|7308.5|7308.7|7305.9|97
1624978000000|2021-06-29 14:46:40|7309|7306.2|7305.3|7302.5|7309.2|7306.4|7305.3|7302.5|68
1624978010000|2021-06-29 14:46:50|7305.2|7302.4|7305.2|7302.4|7305.3|7302.5|7304.3|7301.5|18
1624978020000|2021-06-29 14:47:00|7305.3|7302.5|7306.3|7303.5|7306.3|7303.5|7305|7302.2|30
1624978030000|2021-06-29 14:47:10|7306|7303.2|7305.7|7302.9|7306|7303.2|7305.2|7302.4|23
1624978040000|2021-06-29 14:47:20|7306|7303.2|7307.3|7304.5|7307.7|7304.9|7306|7303.2|29
1624978050000|2021-06-29 14:47:30|7307.7|7304.9|7307.2|7304.4|7308.3|7305.5|7307.2|7304.4|30
1624978060000|2021-06-29 14:47:40|7307.3|7304.5|7306.3|7303.5|7307.3|7304.5|7306.3|7303.5|17
1624978070000|2021-06-29 14:47:50|7306.2|7303.4|7308.2|7305.4|7308.2|7305.4|7306.2|7303.4|25
1624978080000|2021-06-29 14:48:00|7308.3|7305.5|7308.2|7305.4|7308.7|7305.9|7307.5|7304.7|26
1624978090000|2021-06-29 14:48:10|7307.3|7304.5|7306.2|7303.4|7307.3|7304.5|7306.2|7303.4|21
1624978100000|2021-06-29 14:48:20|7306.3|7303.5|7306.2|7303.4|7306.3|7303.5|7306|7303.2|4
1624978110000|2021-06-29 14:48:30|7306|7303.2|7308.2|7305.4|7308.2|7305.4|7306|7303.2|18
1624978120000|2021-06-29 14:48:40|7307.8|7305|7308.2|7305.4|7308.2|7305.4|7307.7|7304.9|19
1624978130000|2021-06-29 14:48:50|7308.3|7305.5|7308|7305.2|7308.3|7305.5|7307.2|7304.4|11
1624978140000|2021-06-29 14:49:00|7307.7|7304.9|7307.3|7304.5|7308|7305.2|7307|7304.2|35
1624978150000|2021-06-29 14:49:10|7307.2|7304.4|7311.3|7308.5|7311.7|7308.9|7307.2|7304.4|81
1624978160000|2021-06-29 14:49:20|7312|7309.2|7312|7309.2|7312.2|7309.4|7311|7308.2|27
1624978170000|2021-06-29 14:49:30|7312.2|7309.4|7314.2|7311.4|7314.3|7311.5|7312|7309.2|49
1624978180000|2021-06-29 14:49:40|7314.3|7311.5|7316.2|7313.4|7317|7314.2|7314.2|7311.4|112
1624978190000|2021-06-29 14:49:50|7316.7|7313.9|7317.2|7314.4|7317.2|7314.4|7316.3|7313.5|23
1624978200000|2021-06-29 14:50:00|7317|7314.2|7317.2|7314.4|7317.3|7314.5|7316|7313.2|45
1624978210000|2021-06-29 14:50:10|7317|7314.2|7315|7312.2|7317|7314.2|7314.2|7311.4|49
1624978220000|2021-06-29 14:50:20|7315.2|7312.4|7316|7313.2|7316|7313.2|7314.2|7311.4|64
1624978230000|2021-06-29 14:50:30|7315.7|7312.9|7315.2|7312.4|7316|7313.2|7315.2|7312.4|20
1624978240000|2021-06-29 14:50:40|7315|7312.2|7314.2|7311.4|7315.2|7312.4|7314.2|7311.4|17
1624978250000|2021-06-29 14:50:50|7314.3|7311.5|7313|7310.2|7314.3|7311.5|7312.2|7309.4|58
1624978260000|2021-06-29 14:51:00|7313.2|7310.4|7312.2|7309.4|7313.2|7310.4|7311.2|7308.4|15
1624978270000|2021-06-29 14:51:10|7312.3|7309.5|7312|7309.2|7312.3|7309.5|7311|7308.2|35
1624978280000|2021-06-29 14:51:20|7312.2|7309.4|7311.2|7308.4|7312.2|7309.4|7310.7|7307.9|15
1624978290000|2021-06-29 14:51:30|7310.3|7307.5|7310.3|7307.5|7311.2|7308.4|7310.2|7307.4|14
1624978300000|2021-06-29 14:51:40|7311.2|7308.4|7311.2|7308.4|7312|7309.2|7311|7308.2|21
1624978310000|2021-06-29 14:51:50|7310.5|7307.7|7311|7308.2|7311.2|7308.4|7310.2|7307.4|63
1624978320000|2021-06-29 14:52:00|7311.2|7308.4|7310.3|7307.5|7311.2|7308.4|7310.2|7307.4|83
1624978330000|2021-06-29 14:52:10|7310|7307.2|7310.2|7307.4|7310.3|7307.5|7309.3|7306.5|18
1624978340000|2021-06-29 14:52:20|7310|7307.2|7309.2|7306.4|7310.2|7307.4|7309|7306.2|21
1624978350000|2021-06-29 14:52:30|7309|7306.2|7309.2|7306.4|7310|7307.2|7309|7306.2|17
1624978360000|2021-06-29 14:52:40|7308.3|7305.5|7311.2|7308.4|7311.2|7308.4|7308.3|7305.5|42
1624978370000|2021-06-29 14:52:50|7311.3|7308.5|7311.3|7308.5|7312.2|7309.4|7311.3|7308.5|15
1624978380000|2021-06-29 14:53:00|7311.2|7308.4|7313.2|7310.4|7313.2|7310.4|7311|7308.2|28
1624978390000|2021-06-29 14:53:10|7313.3|7310.5|7315.3|7312.5|7316.2|7313.4|7313|7310.2|67
1624978400000|2021-06-29 14:53:20|7316|7313.2|7315.2|7312.4|7316|7313.2|7315|7312.2|25
1624978410000|2021-06-29 14:53:30|7316|7313.2|7315|7312.2|7316|7313.2|7314.3|7311.5|57
1624978420000|2021-06-29 14:53:40|7315.2|7312.4|7316.2|7313.4|7316.3|7313.5|7315.2|7312.4|27
1624978430000|2021-06-29 14:53:50|7316.3|7313.5|7316.2|7313.4|7316.3|7313.5|7316.2|7313.4|43
1624978440000|2021-06-29 14:54:00|7316|7313.2|7318.2|7315.4|7318.2|7315.4|7314.2|7311.4|179
1624978450000|2021-06-29 14:54:10|7317.3|7314.5|7318.2|7315.4|7319.3|7316.5|7317.2|7314.4|86
1624978460000|2021-06-29 14:54:20|7318|7315.2|7318|7315.2|7318.2|7315.4|7317.2|7314.4|61
1624978470000|2021-06-29 14:54:30|7318.2|7315.4|7317|7314.2|7318.2|7315.4|7316|7313.2|73
1624978480000|2021-06-29 14:54:40|7316.3|7313.5|7316.5|7313.7|7317.7|7314.9|7316.2|7313.4|39
1624978490000|2021-06-29 14:54:50|7316.2|7313.4|7318|7315.2|7318|7315.2|7316.2|7313.4|26
1624978500000|2021-06-29 14:55:00|7317.7|7314.9|7320.2|7317.4|7320.2|7317.4|7317.3|7314.5|97
1624978510000|2021-06-29 14:55:10|7320.9|7318.1|7323.2|7320.4|7324|7321.2|7320.2|7317.4|287
1624978520000|2021-06-29 14:55:20|7323.3|7320.5|7325|7322.2|7326|7323.2|7323.3|7320.5|123
1624978530000|2021-06-29 14:55:30|7325.2|7322.4|7326.2|7323.4|7326.7|7323.9|7325.2|7322.4|94
1624978540000|2021-06-29 14:55:40|7326.5|7323.7|7325|7322.2|7327|7324.2|7325|7322.2|171
1624978550000|2021-06-29 14:55:50|7324.3|7321.5|7325.2|7322.4|7325.2|7322.4|7324|7321.2|65
1624978560000|2021-06-29 14:56:00|7324.5|7321.7|7324.2|7321.4|7325|7322.2|7324|7321.2|66
1624978570000|2021-06-29 14:56:10|7324|7321.2|7322.2|7319.4|7324|7321.2|7322|7319.2|91
1624978580000|2021-06-29 14:56:20|7322|7319.2|7322|7319.2|7322.9|7320.1|7322|7319.2|57
1624978590000|2021-06-29 14:56:30|7322.2|7319.4|7322.2|7319.4|7324|7321.2|7322.2|7319.4|44
1624978600000|2021-06-29 14:56:40|7322|7319.2|7321.5|7318.7|7323|7320.2|7320.3|7317.5|97
1624978610000|2021-06-29 14:56:50|7321.9|7319.1|7319|7316.2|7322|7319.2|7319|7316.2|59
1624978620000|2021-06-29 14:57:00|7319.2|7316.4|7319|7316.2|7320|7317.2|7318.7|7315.9|60
1624978630000|2021-06-29 14:57:10|7319.2|7316.4|7317|7314.2|7319.5|7316.7|7316|7313.2|71
1624978640000|2021-06-29 14:57:20|7316.7|7313.9|7312.3|7309.5|7316.7|7313.9|7311.2|7308.4|163
1624978650000|2021-06-29 14:57:30|7313|7310.2|7313.2|7310.4|7313.3|7310.5|7312.5|7309.7|61
1624978660000|2021-06-29 14:57:40|7313.3|7310.5|7314.2|7311.4|7314.3|7311.5|7313.3|7310.5|58
1624978670000|2021-06-29 14:57:50|7314.3|7311.5|7314.2|7311.4|7315|7312.2|7313.3|7310.5|51
1624978680000|2021-06-29 14:58:00|7314|7311.2|7314.2|7311.4|7315.3|7312.5|7314|7311.2|85
1624978690000|2021-06-29 14:58:10|7313.3|7310.5|7312.3|7309.5|7313.3|7310.5|7312.2|7309.4|55
1624978700000|2021-06-29 14:58:20|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|19
1624978710000|2021-06-29 14:58:30|7311.8|7309|7311.2|7308.4|7312.2|7309.4|7311.2|7308.4|37
1624978720000|2021-06-29 14:58:40|7310.3|7307.5|7312.2|7309.4|7312.2|7309.4|7310.2|7307.4|44
1624978730000|2021-06-29 14:58:50|7313|7310.2|7313.2|7310.4|7314.2|7311.4|7312.2|7309.4|27
1624978740000|2021-06-29 14:59:00|7314|7311.2|7315|7312.2|7315.2|7312.4|7314|7311.2|30
1624978750000|2021-06-29 14:59:10|7315.2|7312.4|7315.3|7312.5|7316|7313.2|7315.2|7312.4|61
1624978760000|2021-06-29 14:59:20|7315.7|7312.9|7316|7313.2|7316.3|7313.5|7315.3|7312.5|42
1624978770000|2021-06-29 14:59:30|7315.3|7312.5|7314.2|7311.4|7316.3|7313.5|7314.2|7311.4|51
1624978780000|2021-06-29 14:59:40|7314.7|7311.9|7316.2|7313.4|7316.3|7313.5|7314.7|7311.9|52
1624978790000|2021-06-29 14:59:50|7316.5|7313.7|7316.2|7313.4|7317.3|7314.5|7316|7313.2|37
1624978800000|2021-06-29 15:00:00|7316.7|7313.9|7320|7317.2|7320.2|7317.4|7316.7|7313.9|65
1624978810000|2021-06-29 15:00:10|7319.2|7316.4|7322.2|7319.4|7323|7320.2|7319.2|7316.4|103
1624978820000|2021-06-29 15:00:20|7323|7320.2|7322.2|7319.4|7323.2|7320.4|7321.3|7318.5|59
1624978830000|2021-06-29 15:00:30|7323|7320.2|7322|7319.2|7324.2|7321.4|7322|7319.2|49
1624978840000|2021-06-29 15:00:40|7323|7320.2|7322|7319.2|7323.2|7320.4|7322|7319.2|88
1624978850000|2021-06-29 15:00:50|7321.3|7318.5|7318.2|7315.4|7322.2|7319.4|7318|7315.2|75
1624978860000|2021-06-29 15:01:00|7318|7315.2|7314.2|7311.4|7318|7315.2|7313|7310.2|200
1624978870000|2021-06-29 15:01:10|7314.3|7311.5|7314.3|7311.5|7314.5|7311.7|7308.5|7305.7|846
1624978880000|2021-06-29 15:01:20|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7312.3|7309.5|86
1624978890000|2021-06-29 15:01:30|7313.8|7311|7314.3|7311.5|7315.3|7312.5|7313.5|7310.7|50
1624978900000|2021-06-29 15:01:40|7314.5|7311.7|7314.5|7311.7|7315.3|7312.5|7314.3|7311.5|32
1624978910000|2021-06-29 15:01:50|7314.6|7311.8|7314.5|7311.7|7315.3|7312.5|7314.3|7311.5|16
1624978920000|2021-06-29 15:02:00|7313.6|7310.8|7312.3|7309.5|7313.6|7310.8|7311.5|7308.7|54
1624978930000|2021-06-29 15:02:10|7311.5|7308.7|7310.3|7307.5|7311.5|7308.7|7309.5|7306.7|63
1624978940000|2021-06-29 15:02:20|7309.6|7306.8|7311.8|7309|7311.8|7309|7309.3|7306.5|45
1624978950000|2021-06-29 15:02:30|7311.5|7308.7|7311.3|7308.5|7311.5|7308.7|7310.3|7307.5|70
1624978960000|2021-06-29 15:02:40|7311.5|7308.7|7311.3|7308.5|7312.3|7309.5|7310.5|7307.7|12
1624978970000|2021-06-29 15:02:50|7311|7308.2|7310.8|7308|7311.3|7308.5|7310.5|7307.7|14
1624978980000|2021-06-29 15:03:00|7311|7308.2|7313.5|7310.7|7313.5|7310.7|7310.5|7307.7|33
1624978990000|2021-06-29 15:03:10|7312.5|7309.7|7312.5|7309.7|7313.3|7310.5|7312.3|7309.5|538
1624979000000|2021-06-29 15:03:20|7313.3|7310.5|7312.5|7309.7|7313.5|7310.7|7312.3|7309.5|23
1624979010000|2021-06-29 15:03:30|7312.1|7309.3|7310.5|7307.7|7312.1|7309.3|7310.5|7307.7|30
1624979020000|2021-06-29 15:03:40|7311|7308.2|7310.6|7307.8|7311.3|7308.5|7310.5|7307.7|15
1624979030000|2021-06-29 15:03:50|7311.3|7308.5|7312.3|7309.5|7312.5|7309.7|7311.3|7308.5|38
1624979040000|2021-06-29 15:04:00|7312|7309.2|7312.3|7309.5|7312.3|7309.5|7310.6|7307.8|19
1624979050000|2021-06-29 15:04:10|7313|7310.2|7313.5|7310.7|7314.3|7311.5|7312.5|7309.7|303
1624979060000|2021-06-29 15:04:20|7314.3|7311.5|7314.3|7311.5|7314.5|7311.7|7313.5|7310.7|30
1624979070000|2021-06-29 15:04:30|7314.6|7311.8|7314.3|7311.5|7315.3|7312.5|7314|7311.2|59
1624979080000|2021-06-29 15:04:40|7313.5|7310.7|7311.3|7308.5|7313.5|7310.7|7311.3|7308.5|38
1624979090000|2021-06-29 15:04:50|7312.3|7309.5|7312.5|7309.7|7312.5|7309.7|7311.6|7308.8|20
1624979100000|2021-06-29 15:05:00|7312.3|7309.5|7314.5|7311.7|7315.3|7312.5|7311.5|7308.7|57
1624979110000|2021-06-29 15:05:10|7315.1|7312.3|7317.3|7314.5|7317.6|7314.8|7314.5|7311.7|182
1624979120000|2021-06-29 15:05:20|7316.8|7314|7317.3|7314.5|7317.5|7314.7|7316.3|7313.5|61
1624979130000|2021-06-29 15:05:30|7317.1|7314.3|7316.3|7313.5|7317.3|7314.5|7316.3|7313.5|35
1624979140000|2021-06-29 15:05:40|7317.1|7314.3|7314.3|7311.5|7317.1|7314.3|7313.3|7310.5|70
1624979150000|2021-06-29 15:05:50|7315.3|7312.5|7314.1|7311.3|7315.3|7312.5|7312.5|7309.7|84
1624979160000|2021-06-29 15:06:00|7314.3|7311.5|7312.5|7309.7|7314.3|7311.5|7312.3|7309.5|71
1624979170000|2021-06-29 15:06:10|7312.3|7309.5|7316.3|7313.5|7316.5|7313.7|7312.3|7309.5|64
1624979180000|2021-06-29 15:06:20|7316|7313.2|7316.3|7313.5|7317.3|7314.5|7316|7313.2|35
1624979190000|2021-06-29 15:06:30|7315.6|7312.8|7317.3|7314.5|7317.3|7314.5|7315.3|7312.5|30
1624979200000|2021-06-29 15:06:40|7317.5|7314.7|7318.3|7315.5|7319.3|7316.5|7317.5|7314.7|104
1624979210000|2021-06-29 15:06:50|7318.1|7315.3|7317.3|7314.5|7318.3|7315.5|7316.5|7313.7|32
1624979220000|2021-06-29 15:07:00|7316.5|7313.7|7317.3|7314.5|7317.5|7314.7|7315.5|7312.7|30
1624979230000|2021-06-29 15:07:10|7316.6|7313.8|7315.8|7313|7317.5|7314.7|7315.8|7313|77
1624979240000|2021-06-29 15:07:20|7316.1|7313.3|7316.3|7313.5|7316.3|7313.5|7316.1|7313.3|15
1624979250000|2021-06-29 15:07:30|7316.1|7313.3|7316.3|7313.5|7317.3|7314.5|7314.6|7311.8|91
1624979260000|2021-06-29 15:07:40|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316.5|7313.7|31
1624979270000|2021-06-29 15:07:50|7317.5|7314.7|7317.3|7314.5|7317.5|7314.7|7316.5|7313.7|20
1624979280000|2021-06-29 15:08:00|7316.6|7313.8|7316.3|7313.5|7316.6|7313.8|7314.3|7311.5|86
1624979290000|2021-06-29 15:08:10|||||||||1
1624979300000|2021-06-29 15:08:20|7315.6|7312.8|7315.3|7312.5|7315.6|7312.8|7315.3|7312.5|62
1624979310000|2021-06-29 15:08:30|7315.4|7312.6|7315.4|7312.6|7316.3|7313.5|7315.3|7312.5|32
1624979320000|2021-06-29 15:08:40|7315.3|7312.5|7315.3|7312.5|7315.6|7312.8|7315.3|7312.5|75
1624979330000|2021-06-29 15:08:50|||||||||12
1624979340000|2021-06-29 15:09:00|7316.3|7313.5|7317.1|7314.3|7317.3|7314.5|7316.3|7313.5|134
1624979350000|2021-06-29 15:09:10|7317.3|7314.5|7314.3|7311.5|7317.3|7314.5|7314.3|7311.5|76
1624979360000|2021-06-29 15:09:20|7313.6|7310.8|7314.3|7311.5|7315.3|7312.5|7313.6|7310.8|18
1624979370000|2021-06-29 15:09:30|7313.3|7310.5|7314.3|7311.5|7314.3|7311.5|7312.3|7309.5|39
1624979380000|2021-06-29 15:09:40|7315|7312.2|7314.3|7311.5|7315.3|7312.5|7314.3|7311.5|61
1624979390000|2021-06-29 15:09:50|7314.1|7311.3|7312.3|7309.5|7314.1|7311.3|7312.3|7309.5|49
1624979400000|2021-06-29 15:10:00|7313|7310.2|7312.1|7309.3|7313.3|7310.5|7312.1|7309.3|51
1624979410000|2021-06-29 15:10:10|7312.3|7309.5|7311.3|7308.5|7312.3|7309.5|7310.3|7307.5|58
1624979420000|2021-06-29 15:10:20|7312|7309.2|7313.3|7310.5|7313.6|7310.8|7312|7309.2|50
1624979430000|2021-06-29 15:10:30|7312.6|7309.8|7312.3|7309.5|7312.6|7309.8|7311.3|7308.5|46
1624979440000|2021-06-29 15:10:40|7311.6|7308.8|7311.8|7309|7312.3|7309.5|7311.3|7308.5|67
1624979450000|2021-06-29 15:10:50|7311.4|7308.6|7311.3|7308.5|7312.1|7309.3|7311.3|7308.5|6
1624979460000|2021-06-29 15:11:00|7310.3|7307.5|7312.1|7309.3|7312.3|7309.5|7309.1|7306.3|105
1624979470000|2021-06-29 15:11:10|7312.3|7309.5|7311.1|7308.3|7313.1|7310.3|7310.3|7307.5|37
1624979480000|2021-06-29 15:11:20|7310.8|7308|7310.1|7307.3|7311.1|7308.3|7310.1|7307.3|15
1624979490000|2021-06-29 15:11:30|7310.3|7307.5|7310.3|7307.5|7310.8|7308|7310.1|7307.3|11
1624979500000|2021-06-29 15:11:40|7310.1|7307.3|7309.1|7306.3|7311.3|7308.5|7309.1|7306.3|38
1624979510000|2021-06-29 15:11:50|7309.3|7306.5|7310.8|7308|7311.1|7308.3|7309.3|7306.5|24
1624979520000|2021-06-29 15:12:00|7310.3|7307.5|7311.1|7308.3|7311.3|7308.5|7310.3|7307.5|97
1624979530000|2021-06-29 15:12:10|7311.3|7308.5|7312|7309.2|7312|7309.2|7310.3|7307.5|86
1624979540000|2021-06-29 15:12:20|7311.3|7308.5|7312.1|7309.3|7313.1|7310.3|7311.1|7308.3|76
1624979550000|2021-06-29 15:12:30|7312.6|7309.8|7312|7309.2|7313|7310.2|7311.3|7308.5|34
1624979560000|2021-06-29 15:12:40|7312.1|7309.3|7312|7309.2|7312.1|7309.3|7311.1|7308.3|36
1624979570000|2021-06-29 15:12:50|7311.6|7308.8|7312|7309.2|7312|7309.2|7311.3|7308.5|6
1624979580000|2021-06-29 15:13:00|7311.3|7308.5|7311.1|7308.3|7311.3|7308.5|7310.1|7307.3|55
1624979590000|2021-06-29 15:13:10|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|10
1624979600000|2021-06-29 15:13:20|7311.3|7308.5|7311|7308.2|7311.3|7308.5|7310.3|7307.5|16
1624979610000|2021-06-29 15:13:30|7310.3|7307.5|7310.1|7307.3|7310.3|7307.5|7310.1|7307.3|11
1624979620000|2021-06-29 15:13:40|7310|7307.2|7309.1|7306.3|7310|7307.2|7308.6|7305.8|48
1624979630000|2021-06-29 15:13:50|7309.3|7306.5|7309.1|7306.3|7309.3|7306.5|7309.1|7306.3|10
1624979640000|2021-06-29 15:14:00|7309|7306.2|7307.1|7304.3|7309|7306.2|7307.1|7304.3|82
1624979650000|2021-06-29 15:14:10|7308|7305.2|7309.1|7306.3|7309.1|7306.3|7308|7305.2|33
1624979660000|2021-06-29 15:14:20|7309.3|7306.5|7309.1|7306.3|7309.3|7306.5|7308.1|7305.3|50
1624979670000|2021-06-29 15:14:30|7309|7306.2|7308|7305.2|7309|7306.2|7307.3|7304.5|34
1624979680000|2021-06-29 15:14:40|7308.1|7305.3|7310|7307.2|7310.1|7307.3|7308.1|7305.3|78
1624979690000|2021-06-29 15:14:50|7309.3|7306.5|7309.1|7306.3|7310|7307.2|7309|7306.2|30
1624979700000|2021-06-29 15:15:00|7309|7306.2|7310|7307.2|7310|7307.2|7309|7306.2|37
1624979710000|2021-06-29 15:15:10|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|18
1624979720000|2021-06-29 15:15:20|7309.1|7306.3|7311|7308.2|7311.1|7308.3|7309.1|7306.3|50
1624979730000|2021-06-29 15:15:30|7310.1|7307.3|7309.1|7306.3|7310.1|7307.3|7309.1|7306.3|32
1624979740000|2021-06-29 15:15:40|7309.6|7306.8|7311.1|7308.3|7311.1|7308.3|7309.3|7306.5|28
1624979750000|2021-06-29 15:15:50|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|15
1624979760000|2021-06-29 15:16:00|7311.6|7308.8|7312|7309.2|7312|7309.2|7311|7308.2|33
1624979770000|2021-06-29 15:16:10|7313|7310.2|7314.1|7311.3|7314.1|7311.3|7313|7310.2|60
1624979780000|2021-06-29 15:16:20|7314|7311.2|7314|7311.2|7314.1|7311.3|7314|7311.2|10
1624979790000|2021-06-29 15:16:30|7313|7310.2|7314|7311.2|7314|7311.2|7313|7310.2|63
1624979800000|2021-06-29 15:16:40|7314.1|7311.3|7317|7314.2|7317|7314.2|7314.1|7311.3|94
1624979810000|2021-06-29 15:16:50|7316.1|7313.3|7316|7313.2|7316.5|7313.7|7316|7313.2|21
1624979820000|2021-06-29 15:17:00|7316.1|7313.3|7317|7314.2|7317|7314.2|7316|7313.2|54
1624979830000|2021-06-29 15:17:10|7316.1|7313.3|7318|7315.2|7318.1|7315.3|7316.1|7313.3|115
1624979840000|2021-06-29 15:17:20|7318.1|7315.3|7320|7317.2|7320|7317.2|7318.1|7315.3|83
1624979850000|2021-06-29 15:17:30|7319.1|7316.3|7319.1|7316.3|7320|7317.2|7318.3|7315.5|72
1624979860000|2021-06-29 15:17:40|7318.4|7315.6|7319.1|7316.3|7319.1|7316.3|7318.4|7315.6|13
1624979870000|2021-06-29 15:17:50|7319|7316.2|7319|7316.2|7319.1|7316.3|7318.3|7315.5|24
1624979880000|2021-06-29 15:18:00|7319.1|7316.3|7319|7316.2|7319.1|7316.3|7318.1|7315.3|37
1624979890000|2021-06-29 15:18:10|7319.1|7316.3|7320|7317.2|7320.1|7317.3|7319.1|7316.3|21
1624979900000|2021-06-29 15:18:20|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7319|7316.2|30
1624979910000|2021-06-29 15:18:30|7320|7317.2|7319.3|7316.5|7320.1|7317.3|7319.3|7316.5|25
1624979920000|2021-06-29 15:18:40|7319|7316.2|7319.1|7316.3|7320.1|7317.3|7318|7315.2|76
1624979930000|2021-06-29 15:18:50|7319|7316.2|7319|7316.2|7319.1|7316.3|7319|7316.2|12
1624979940000|2021-06-29 15:19:00|7318.6|7315.8|7317.1|7314.3|7318.6|7315.8|7317.1|7314.3|46
1624979950000|2021-06-29 15:19:10|7316.3|7313.5|7318|7315.2|7318|7315.2|7316.3|7313.5|36
1624979960000|2021-06-29 15:19:20|7318.1|7315.3|7318|7315.2|7318.1|7315.3|7317.1|7314.3|44
1624979970000|2021-06-29 15:19:30|7318.7|7315.9|7319|7316.2|7319|7316.2|7318|7315.2|75
1624979980000|2021-06-29 15:19:40|7318|7315.2|7318.6|7315.8|7319|7316.2|7318|7315.2|74
1624979990000|2021-06-29 15:19:50|7318.3|7315.5|7318.1|7315.3|7318.3|7315.5|7317|7314.2|198
1624980000000|2021-06-29 15:20:00|7318.3|7315.5|7317|7314.2|7318.3|7315.5|7317|7314.2|32
1624980010000|2021-06-29 15:20:10|7317.1|7314.3|7317.1|7314.3|7318.1|7315.3|7317|7314.2|84
1624980020000|2021-06-29 15:20:20|7318.1|7315.3|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|33
1624980030000|2021-06-29 15:20:30|7319|7316.2|7318.1|7315.3|7319|7316.2|7318|7315.2|22
1624980040000|2021-06-29 15:20:40|7318.8|7316|7318.1|7315.3|7320|7317.2|7318.1|7315.3|39
1624980050000|2021-06-29 15:20:50|7317.4|7314.6|7315|7312.2|7317.4|7314.6|7315|7312.2|52
1624980060000|2021-06-29 15:21:00|7315.1|7312.3|7313.1|7310.3|7315.1|7312.3|7313|7310.2|94
1624980070000|2021-06-29 15:21:10|7313.3|7310.5|7314.1|7311.3|7314.1|7311.3|7313.3|7310.5|4
1624980080000|2021-06-29 15:21:20|7314.3|7311.5|7311|7308.2|7314.6|7311.8|7310.6|7307.8|106
1624980090000|2021-06-29 15:21:30|7310.3|7307.5|7313|7310.2|7313|7310.2|7310.1|7307.3|29
1624980100000|2021-06-29 15:21:40|7313.1|7310.3|7314.1|7311.3|7315|7312.2|7313.1|7310.3|76
1624980110000|2021-06-29 15:21:50|7314|7311.2|7314|7311.2|7314.1|7311.3|7313.3|7310.5|20
1624980120000|2021-06-29 15:22:00|7314.1|7311.3|7315|7312.2|7316|7313.2|7314.1|7311.3|61
1624980130000|2021-06-29 15:22:10|7315.1|7312.3|7316|7313.2|7316|7313.2|7315.1|7312.3|12
1624980140000|2021-06-29 15:22:20|7315.6|7312.8|7316|7313.2|7316.1|7313.3|7315|7312.2|81
1624980150000|2021-06-29 15:22:30|||||||||7
1624980160000|2021-06-29 15:22:40|7314.1|7311.3|7314.1|7311.3|7315|7312.2|7314|7311.2|37
1624980170000|2021-06-29 15:22:50|7314.3|7311.5|7315.1|7312.3|7316|7313.2|7314.1|7311.3|116
1624980180000|2021-06-29 15:23:00|7315|7312.2|7315.1|7312.3|7316|7313.2|7314.1|7311.3|129
1624980190000|2021-06-29 15:23:10|7315|7312.2|7317|7314.2|7318|7315.2|7315|7312.2|88
1624980200000|2021-06-29 15:23:20|7317.1|7314.3|7318.1|7315.3|7318.3|7315.5|7316.1|7313.3|78
1624980210000|2021-06-29 15:23:30|7318.3|7315.5|7319.3|7316.5|7320.1|7317.3|7318|7315.2|32
1624980220000|2021-06-29 15:23:40|7319.1|7316.3|7317|7314.2|7320.1|7317.3|7317|7314.2|67
1624980230000|2021-06-29 15:23:50|7317.1|7314.3|7318|7315.2|7318.1|7315.3|7317|7314.2|16
1624980240000|2021-06-29 15:24:00|7317|7314.2|7318|7315.2|7318|7315.2|7317|7314.2|20
1624980250000|2021-06-29 15:24:10|7317.6|7314.8|7318|7315.2|7318.1|7315.3|7317.3|7314.5|21
1624980260000|2021-06-29 15:24:20|7318.1|7315.3|7317.1|7314.3|7318.1|7315.3|7317|7314.2|19
1624980270000|2021-06-29 15:24:30|||||||||2
1624980280000|2021-06-29 15:24:40|7317|7314.2|7315.5|7312.7|7317.1|7314.3|7315|7312.2|50
1624980290000|2021-06-29 15:24:50|7315.6|7312.8|7316|7313.2|7316.3|7313.5|7315.6|7312.8|16
1624980300000|2021-06-29 15:25:00|7315.1|7312.3|7317|7314.2|7317.1|7314.3|7315|7312.2|55
1624980310000|2021-06-29 15:25:10|7317.1|7314.3|7315.3|7312.5|7317.1|7314.3|7315.1|7312.3|37
1624980320000|2021-06-29 15:25:20|7316|7313.2|7315|7312.2|7316.1|7313.3|7315|7312.2|42
1624980330000|2021-06-29 15:25:30|7315.1|7312.3|7315.1|7312.3|7315.3|7312.5|7314|7311.2|42
1624980340000|2021-06-29 15:25:40|7315|7312.2|7315.1|7312.3|7316|7313.2|7315|7312.2|10
1624980350000|2021-06-29 15:25:50|7315|7312.2|7313|7310.2|7315|7312.2|7313|7310.2|22
1624980360000|2021-06-29 15:26:00|7313.1|7310.3|7312.1|7309.3|7314|7311.2|7311.3|7308.5|268
1624980370000|2021-06-29 15:26:10|7312|7309.2|7312.1|7309.3|7312.3|7309.5|7311|7308.2|41
1624980380000|2021-06-29 15:26:20|7313|7310.2|7313|7310.2|7313.1|7310.3|7312.1|7309.3|23
1624980390000|2021-06-29 15:26:30|7313.1|7310.3|7314.1|7311.3|7314.1|7311.3|7313.1|7310.3|18
1624980400000|2021-06-29 15:26:40|7314.6|7311.8|7314.1|7311.3|7315|7312.2|7314.1|7311.3|27
1624980410000|2021-06-29 15:26:50|7314.3|7311.5|7314.3|7311.5|7315|7312.2|7314.1|7311.3|13
1624980420000|2021-06-29 15:27:00|7314.1|7311.3|7315|7312.2|7315.3|7312.5|7314.1|7311.3|41
1624980430000|2021-06-29 15:27:10|7314.6|7311.8|7314.1|7311.3|7315.3|7312.5|7314.1|7311.3|45
1624980440000|2021-06-29 15:27:20|7313.9|7311.1|7314.1|7311.3|7314.1|7311.3|7313.1|7310.3|22
1624980450000|2021-06-29 15:27:30|7313.9|7311.1|7310.9|7308.1|7313.9|7311.1|7310.9|7308.1|44
1624980460000|2021-06-29 15:27:40|7311.1|7308.3|7312.1|7309.3|7313.1|7310.3|7311.1|7308.3|48
1624980470000|2021-06-29 15:27:50|7312.6|7309.8|7312.9|7310.1|7313.1|7310.3|7312.3|7309.5|4
1624980480000|2021-06-29 15:28:00|7313.1|7310.3|7311.9|7309.1|7313.1|7310.3|7311.6|7308.8|23
1624980490000|2021-06-29 15:28:10|7312.1|7309.3|7310.1|7307.3|7312.1|7309.3|7310.1|7307.3|56
1624980500000|2021-06-29 15:28:20|7309.9|7307.1|7310.9|7308.1|7311.1|7308.3|7309.1|7306.3|37
1624980510000|2021-06-29 15:28:30|7311.1|7308.3|7312.6|7309.8|7312.9|7310.1|7311.1|7308.3|96
1624980520000|2021-06-29 15:28:40|7312.3|7309.5|7311.9|7309.1|7313.1|7310.3|7311.6|7308.8|81
1624980530000|2021-06-29 15:28:50|7312.1|7309.3|7315.4|7312.6|7315.9|7313.1|7311.9|7309.1|114
1624980540000|2021-06-29 15:29:00|7316.1|7313.3|7318.9|7316.1|7320.1|7317.3|7315.9|7313.1|186
1624980550000|2021-06-29 15:29:10|7318.1|7315.3|7315.9|7313.1|7318.9|7316.1|7315.3|7312.5|74
1624980560000|2021-06-29 15:29:20|7316.1|7313.3|7315.6|7312.8|7316.3|7313.5|7314.3|7311.5|84
1624980570000|2021-06-29 15:29:30|7315.3|7312.5|7317.6|7314.8|7318.9|7316.1|7315.1|7312.3|102
1624980580000|2021-06-29 15:29:40|7317.9|7315.1|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|56
1624980590000|2021-06-29 15:29:50|7317.3|7314.5|7316.1|7313.3|7317.9|7315.1|7315.6|7312.8|262
1624980600000|2021-06-29 15:30:00|7315.9|7313.1|7315.1|7312.3|7316.9|7314.1|7314.1|7311.3|206
1624980610000|2021-06-29 15:30:10|7314.9|7312.1|7312.1|7309.3|7316.1|7313.3|7311.9|7309.1|74
1624980620000|2021-06-29 15:30:20|7312.8|7310|7313.1|7310.3|7314.9|7312.1|7312.8|7310|50
1624980630000|2021-06-29 15:30:30|7312.9|7310.1|7312.1|7309.3|7313.1|7310.3|7311.9|7309.1|70
1624980640000|2021-06-29 15:30:40|7311.9|7309.1|7312.6|7309.8|7313.9|7311.1|7311.3|7308.5|62
1624980650000|2021-06-29 15:30:50|7312.9|7310.1|7313.9|7311.1|7314.1|7311.3|7312.9|7310.1|31
1624980660000|2021-06-29 15:31:00|7314.1|7311.3|7314.9|7312.1|7314.9|7312.1|7313.9|7311.1|13
1624980670000|2021-06-29 15:31:10|7315.6|7312.8|7315.9|7313.1|7316.3|7313.5|7314.9|7312.1|25
1624980680000|2021-06-29 15:31:20|7315.6|7312.8|7315.3|7312.5|7316.1|7313.3|7314.9|7312.1|11
1624980690000|2021-06-29 15:31:30|7315.1|7312.3|7315.9|7313.1|7315.9|7313.1|7314.9|7312.1|9
1624980700000|2021-06-29 15:31:40|7316.1|7313.3|7315.9|7313.1|7316.9|7314.1|7315.9|7313.1|34
1624980710000|2021-06-29 15:31:50|7316.1|7313.3|7315.9|7313.1|7316.9|7314.1|7315.9|7313.1|26
1624980720000|2021-06-29 15:32:00|7316.1|7313.3|7317.1|7314.3|7317.1|7314.3|7315.1|7312.3|34
1624980730000|2021-06-29 15:32:10|7316.9|7314.1|7317.9|7315.1|7318.3|7315.5|7316.9|7314.1|47
1624980740000|2021-06-29 15:32:20|7318.1|7315.3|7318.1|7315.3|7318.9|7316.1|7317.9|7315.1|46
1624980750000|2021-06-29 15:32:30|7318.6|7315.8|7319.9|7317.1|7319.9|7317.1|7318.6|7315.8|67
1624980760000|2021-06-29 15:32:40|7319.3|7316.5|7318.9|7316.1|7319.3|7316.5|7317.9|7315.1|27
1624980770000|2021-06-29 15:32:50|7319.1|7316.3|7318.9|7316.1|7319.3|7316.5|7318.6|7315.8|22
1624980780000|2021-06-29 15:33:00|7319.1|7316.3|7318.2|7315.4|7319.1|7316.3|7318.1|7315.3|20
1624980790000|2021-06-29 15:33:10|7318.6|7315.8|7317.9|7315.1|7318.9|7316.1|7317.1|7314.3|18
1624980800000|2021-06-29 15:33:20|7317.2|7314.4|7317.9|7315.1|7318.1|7315.3|7316.9|7314.1|15
1624980810000|2021-06-29 15:33:30|7317.6|7314.8|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|17
1624980820000|2021-06-29 15:33:40|7317.4|7314.6|7317.9|7315.1|7317.9|7315.1|7316.9|7314.1|54
1624980830000|2021-06-29 15:33:50|7317.1|7314.3|7318.9|7316.1|7319.1|7316.3|7317.1|7314.3|210
1624980840000|2021-06-29 15:34:00|7318.1|7315.3|7317.1|7314.3|7318.9|7316.1|7316.9|7314.1|37
1624980850000|2021-06-29 15:34:10|7316.9|7314.1|7315.9|7313.1|7317.1|7314.3|7315.1|7312.3|42
1624980860000|2021-06-29 15:34:20|7315.2|7312.4|7314.9|7312.1|7315.9|7313.1|7314.9|7312.1|19
1624980870000|2021-06-29 15:34:30|7315.1|7312.3|7315.9|7313.1|7316.1|7313.3|7314.2|7311.4|71
1624980880000|2021-06-29 15:34:40|7316.1|7313.3|7316.9|7314.1|7316.9|7314.1|7316.1|7313.3|34
1624980890000|2021-06-29 15:34:50|7317.3|7314.5|7316.6|7313.8|7317.9|7315.1|7315.9|7313.1|65
1624980900000|2021-06-29 15:35:00|7316.9|7314.1|7315.9|7313.1|7316.9|7314.1|7315.9|7313.1|42
1624980910000|2021-06-29 15:35:10|7316.1|7313.3|7315.9|7313.1|7316.1|7313.3|7315.9|7313.1|3
1624980920000|2021-06-29 15:35:20|7316.1|7313.3|7316.9|7314.1|7316.9|7314.1|7315.9|7313.1|33
1624980930000|2021-06-29 15:35:30|7317.1|7314.3|7318.9|7316.1|7318.9|7316.1|7316.9|7314.1|11
1624980940000|2021-06-29 15:35:40|7318.2|7315.4|7317.9|7315.1|7318.2|7315.4|7317.9|7315.1|11
1624980950000|2021-06-29 15:35:50|7318.1|7315.3|7319.1|7316.3|7319.1|7316.3|7316.9|7314.1|39
1624980960000|2021-06-29 15:36:00|7318.9|7316.1|7320.1|7317.3|7320.1|7317.3|7318.9|7316.1|20
1624980970000|2021-06-29 15:36:10|7319.9|7317.1|7323.9|7321.1|7323.9|7321.1|7319.9|7317.1|142
1624980980000|2021-06-29 15:36:20|7323.2|7320.4|7323.9|7321.1|7323.9|7321.1|7323.1|7320.3|56
1624980990000|2021-06-29 15:36:30|7324.1|7321.3|7324.6|7321.8|7325.1|7322.3|7323.9|7321.1|55
1624981000000|2021-06-29 15:36:40|7324.9|7322.1|7325.1|7322.3|7325.9|7323.1|7324.9|7322.1|74
1624981010000|2021-06-29 15:36:50|7325.9|7323.1|7324.9|7322.1|7326.1|7323.3|7324.9|7322.1|41
1624981020000|2021-06-29 15:37:00|7325.1|7322.3|7324.4|7321.6|7325.9|7323.1|7323.9|7321.1|108
1624981030000|2021-06-29 15:37:10|7324.8|7322|7324.9|7322.1|7325.1|7322.3|7324.8|7322|13
1624981040000|2021-06-29 15:37:20|7324.1|7321.3|7324.9|7322.1|7324.9|7322.1|7324.1|7321.3|28
1624981050000|2021-06-29 15:37:30|7325.1|7322.3|7325.1|7322.3|7325.4|7322.6|7325.1|7322.3|36
1624981060000|2021-06-29 15:37:40|7324.9|7322.1|7324.1|7321.3|7324.9|7322.1|7323.9|7321.1|34
1624981070000|2021-06-29 15:37:50|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7322.9|7320.1|84
1624981080000|2021-06-29 15:38:00|7323.2|7320.4|7321.2|7318.4|7323.9|7321.1|7321.2|7318.4|74
1624981090000|2021-06-29 15:38:10|7320.9|7318.1|7320.9|7318.1|7321.9|7319.1|7320.9|7318.1|20
1624981100000|2021-06-29 15:38:20|7321.2|7318.4|7321.1|7318.3|7321.9|7319.1|7320.9|7318.1|22
1624981110000|2021-06-29 15:38:30|7320.9|7318.1|7319.9|7317.1|7320.9|7318.1|7319.2|7316.4|20
1624981120000|2021-06-29 15:38:40|7320.1|7317.3|7319.9|7317.1|7320.1|7317.3|7318.9|7316.1|43
1624981130000|2021-06-29 15:38:50|7318.9|7316.1|7317.6|7314.8|7318.9|7316.1|7317.6|7314.8|72
1624981140000|2021-06-29 15:39:00|7317.2|7314.4|7316.9|7314.1|7317.2|7314.4|7315.9|7313.1|24
1624981150000|2021-06-29 15:39:10|7317.1|7314.3|7316.1|7313.3|7317.1|7314.3|7314.9|7312.1|44
1624981160000|2021-06-29 15:39:20|7315.2|7312.4|7316.1|7313.3|7316.1|7313.3|7315.1|7312.3|25
1624981170000|2021-06-29 15:39:30|7315.9|7313.1|7316.1|7313.3|7316.1|7313.3|7315.9|7313.1|11
1624981180000|2021-06-29 15:39:40|7316.9|7314.1|7316.1|7313.3|7317.1|7314.3|7315.9|7313.1|16
1624981190000|2021-06-29 15:39:50|7315.9|7313.1|7315.9|7313.1|7316.1|7313.3|7315.2|7312.4|33
1624981200000|2021-06-29 15:40:00|7315.8|7313|7315.1|7312.3|7315.9|7313.1|7314.6|7311.8|90
1624981210000|2021-06-29 15:40:10|7314.9|7312.1|7315.9|7313.1|7315.9|7313.1|7314.9|7312.1|10
1624981220000|2021-06-29 15:40:20|7316.1|7313.3|7316.9|7314.1|7316.9|7314.1|7315.9|7313.1|28
1624981230000|2021-06-29 15:40:30|||||||||2
1624981240000|2021-06-29 15:40:40|7316.2|7313.4|7314.1|7311.3|7316.2|7313.4|7312.9|7310.1|71
1624981250000|2021-06-29 15:40:50|7313.9|7311.1|7314.1|7311.3|7314.1|7311.3|7313.9|7311.1|5
1624981260000|2021-06-29 15:41:00|7313.9|7311.1|7313.9|7311.1|7315.1|7312.3|7312.9|7310.1|50
1624981270000|2021-06-29 15:41:10|7313.2|7310.4|7313.1|7310.3|7313.9|7311.1|7313.1|7310.3|77
1624981280000|2021-06-29 15:41:20|7313.2|7310.4|7314.1|7311.3|7314.1|7311.3|7313.2|7310.4|42
1624981290000|2021-06-29 15:41:30|7314.2|7311.4|7315.1|7312.3|7315.1|7312.3|7314.2|7311.4|29
1624981300000|2021-06-29 15:41:40|7314.9|7312.1|7314.9|7312.1|7315.1|7312.3|7314.9|7312.1|8
1624981310000|2021-06-29 15:41:50|7315.2|7312.4|7315.9|7313.1|7315.9|7313.1|7315.2|7312.4|27
1624981320000|2021-06-29 15:42:00|7315.2|7312.4|7315.9|7313.1|7315.9|7313.1|7315.2|7312.4|27
1624981330000|2021-06-29 15:42:10|7315.8|7313|7315.1|7312.3|7316.1|7313.3|7315.1|7312.3|41
1624981340000|2021-06-29 15:42:20|7315.2|7312.4|7315.9|7313.1|7316.1|7313.3|7315.1|7312.3|13
1624981350000|2021-06-29 15:42:30|7315.2|7312.4|7314.1|7311.3|7315.2|7312.4|7313.6|7310.8|52
1624981360000|2021-06-29 15:42:40|7313.9|7311.1|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|24
1624981370000|2021-06-29 15:42:50|7313.2|7310.4|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|35
1624981380000|2021-06-29 15:43:00|7313.2|7310.4|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|15
1624981390000|2021-06-29 15:43:10|7313.2|7310.4|7313.9|7311.1|7313.9|7311.1|7313.1|7310.3|32
1624981400000|2021-06-29 15:43:20|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7313.9|7311.1|4
1624981410000|2021-06-29 15:43:30|7314.2|7311.4|7314.1|7311.3|7315.2|7312.4|7313.9|7311.1|27
1624981420000|2021-06-29 15:43:40|7313.9|7311.1|7313.1|7310.3|7314.2|7311.4|7313.1|7310.3|21
1624981430000|2021-06-29 15:43:50|7312.9|7310.1|7313.1|7310.3|7314.1|7311.3|7312.9|7310.1|32
1624981440000|2021-06-29 15:44:00|7312.9|7310.1|7312.1|7309.3|7312.9|7310.1|7311.2|7308.4|57
1624981450000|2021-06-29 15:44:10|7311.2|7308.4|7307.5|7304.7|7311.9|7309.1|7307.5|7304.7|239
1624981460000|2021-06-29 15:44:20|7306.7|7303.9|7306.2|7303.4|7308.4|7305.6|7306.2|7303.4|157
1624981470000|2021-06-29 15:44:30|7306.4|7303.6|7302.2|7299.4|7306.4|7303.6|7301.5|7298.7|158
1624981480000|2021-06-29 15:44:40|7301.5|7298.7|7305.4|7302.6|7305.4|7302.6|7301.5|7298.7|118
1624981490000|2021-06-29 15:44:50|7305.7|7302.9|7304.4|7301.6|7305.9|7303.1|7304.4|7301.6|87
1624981500000|2021-06-29 15:45:00|7304.5|7301.7|7301.5|7298.7|7305.4|7302.6|7301.5|7298.7|115
1624981510000|2021-06-29 15:45:10|7301.4|7298.6|7300.5|7297.7|7301.5|7298.7|7300.4|7297.6|89
1624981520000|2021-06-29 15:45:20|7300.4|7297.6|7301.4|7298.6|7302.2|7299.4|7300.4|7297.6|92
1624981530000|2021-06-29 15:45:30|7301.2|7298.4|7298.5|7295.7|7301.2|7298.4|7298.5|7295.7|200
1624981540000|2021-06-29 15:45:40|7298.4|7295.6|7295.4|7292.6|7298.5|7295.7|7293.2|7290.4|342
1624981550000|2021-06-29 15:45:50|7296.2|7293.4|7298.2|7295.4|7299.5|7296.7|7296.2|7293.4|138
1624981560000|2021-06-29 15:46:00|7298.4|7295.6|7297.4|7294.6|7298.4|7295.6|7295.2|7292.4|143
1624981570000|2021-06-29 15:46:10|7297.5|7294.7|7299.2|7296.4|7300.4|7297.6|7297.5|7294.7|107
1624981580000|2021-06-29 15:46:20|7299.4|7296.6|7299.5|7296.7|7300.4|7297.6|7299.2|7296.4|40
1624981590000|2021-06-29 15:46:30|7300.2|7297.4|7301.4|7298.6|7301.4|7298.6|7299.4|7296.6|38
1624981600000|2021-06-29 15:46:40|7301.5|7298.7|7300.4|7297.6|7301.5|7298.7|7300.4|7297.6|30
1624981610000|2021-06-29 15:46:50|7299.4|7296.6|7300.4|7297.6|7300.5|7297.7|7299.4|7296.6|55
1624981620000|2021-06-29 15:47:00|7300.5|7297.7|7302.4|7299.6|7302.5|7299.7|7300.4|7297.6|67
1624981630000|2021-06-29 15:47:10|7302.2|7299.4|7301.4|7298.6|7302.4|7299.6|7301.4|7298.6|51
1624981640000|2021-06-29 15:47:20|7301.5|7298.7|7301.4|7298.6|7301.5|7298.7|7301.4|7298.6|15
1624981650000|2021-06-29 15:47:30|7301.2|7298.4|7301.2|7298.4|7301.4|7298.6|7300.2|7297.4|31
1624981660000|2021-06-29 15:47:40|7301.4|7298.6|7301.4|7298.6|7302.4|7299.6|7301.4|7298.6|32
1624981670000|2021-06-29 15:47:50|7301.7|7298.9|7302.4|7299.6|7302.4|7299.6|7301.7|7298.9|8
1624981680000|2021-06-29 15:48:00|7302.2|7299.4|7302.2|7299.4|7302.4|7299.6|7301.4|7298.6|28
1624981690000|2021-06-29 15:48:10|7301.9|7299.1|7302.2|7299.4|7302.4|7299.6|7301.9|7299.1|7
1624981700000|2021-06-29 15:48:20|7302.4|7299.6|7302.4|7299.6|7303.4|7300.6|7302.2|7299.4|52
1624981710000|2021-06-29 15:48:30|7302.2|7299.4|7302.4|7299.6|7303.2|7300.4|7302.2|7299.4|44
1624981720000|2021-06-29 15:48:40|7302.2|7299.4|7301.4|7298.6|7302.4|7299.6|7301.2|7298.4|10
1624981730000|2021-06-29 15:48:50|7301.2|7298.4|7300.4|7297.6|7301.2|7298.4|7300.2|7297.4|28
1624981740000|2021-06-29 15:49:00|7301.4|7298.6|7302.2|7299.4|7302.4|7299.6|7301.4|7298.6|28
1624981750000|2021-06-29 15:49:10|7302.1|7299.3|7300.4|7297.6|7302.1|7299.3|7300.2|7297.4|15
1624981760000|2021-06-29 15:49:20|7299.2|7296.4|7300.2|7297.4|7300.2|7297.4|7298.2|7295.4|116
1624981770000|2021-06-29 15:49:30|7299.5|7296.7|7299.4|7296.6|7299.5|7296.7|7298.2|7295.4|67
1624981780000|2021-06-29 15:49:40|7299.5|7296.7|7299.4|7296.6|7300.4|7297.6|7299.4|7296.6|78
1624981790000|2021-06-29 15:49:50|7299|7296.2|7296.5|7293.7|7299|7296.2|7296.5|7293.7|71
1624981800000|2021-06-29 15:50:00|7296.4|7293.6|7298.4|7295.6|7299.4|7296.6|7296.4|7293.6|108
1624981810000|2021-06-29 15:50:10|7297.7|7294.9|7297.5|7294.7|7298.4|7295.6|7297.4|7294.6|80
1624981820000|2021-06-29 15:50:20|7297.4|7294.6|7298.9|7296.1|7298.9|7296.1|7297.4|7294.6|70
1624981830000|2021-06-29 15:50:30|7298.5|7295.7|7298.4|7295.6|7298.5|7295.7|7298.4|7295.6|7
1624981840000|2021-06-29 15:50:40|7298.5|7295.7|7300.4|7297.6|7300.5|7297.7|7298.4|7295.6|56
1624981850000|2021-06-29 15:50:50|7300.2|7297.4|7300.4|7297.6|7300.5|7297.7|7300.2|7297.4|6
1624981860000|2021-06-29 15:51:00|7300.5|7297.7|7301.4|7298.6|7301.4|7298.6|7299.5|7296.7|49
1624981870000|2021-06-29 15:51:10|7301.9|7299.1|7302.2|7299.4|7302.2|7299.4|7300.5|7297.7|33
1624981880000|2021-06-29 15:51:20|7301.5|7298.7|7300.4|7297.6|7302.2|7299.4|7300.4|7297.6|29
1624981890000|2021-06-29 15:51:30|7300.5|7297.7|7300.4|7297.6|7301.4|7298.6|7299.4|7296.6|36
1624981900000|2021-06-29 15:51:40|7299.7|7296.9|7300.9|7298.1|7300.9|7298.1|7299.5|7296.7|32
1624981910000|2021-06-29 15:51:50|7301.2|7298.4|7300.9|7298.1|7301.4|7298.6|7300.4|7297.6|33
1624981920000|2021-06-29 15:52:00|7300.5|7297.7|7300.4|7297.6|7301.2|7298.4|7300.4|7297.6|16
1624981930000|2021-06-29 15:52:10|7300.5|7297.7|7300.5|7297.7|7301.4|7298.6|7299.5|7296.7|38
1624981940000|2021-06-29 15:52:20|7301.2|7298.4|7301.4|7298.6|7301.4|7298.6|7301.2|7298.4|22
1624981950000|2021-06-29 15:52:30|7301.2|7298.4|7300.2|7297.4|7301.4|7298.6|7300.2|7297.4|10
1624981960000|2021-06-29 15:52:40|||||||||3
1624981970000|2021-06-29 15:52:50|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7300.2|7297.4|2
1624981980000|2021-06-29 15:53:00|7300.5|7297.7|7302.4|7299.6|7302.4|7299.6|7300.5|7297.7|36
1624981990000|2021-06-29 15:53:10|7302.5|7299.7|7304.5|7301.7|7304.5|7301.7|7302.4|7299.6|85
1624982000000|2021-06-29 15:53:20|7304.4|7301.6|7304.2|7301.4|7304.5|7301.7|7303.5|7300.7|51
1624982010000|2021-06-29 15:53:30|7304.4|7301.6|7303.2|7300.4|7304.4|7301.6|7303.2|7300.4|19
1624982020000|2021-06-29 15:53:40|7302.9|7300.1|7302.4|7299.6|7303.4|7300.6|7302.2|7299.4|41
1624982030000|2021-06-29 15:53:50|7303.1|7300.3|7303.4|7300.6|7303.4|7300.6|7303.1|7300.3|10
1624982040000|2021-06-29 15:54:00|7303.2|7300.4|7303.2|7300.4|7303.4|7300.6|7302.5|7299.7|37
1624982050000|2021-06-29 15:54:10|7304.2|7301.4|7304.4|7301.6|7304.9|7302.1|7304.2|7301.4|10
1624982060000|2021-06-29 15:54:20|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7304.4|7301.6|34
1624982070000|2021-06-29 15:54:30|7305.4|7302.6|7307.2|7304.4|7307.4|7304.6|7305.4|7302.6|65
1624982080000|2021-06-29 15:54:40|||||||||9
1624982090000|2021-06-29 15:54:50|7307.4|7304.6|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|90
1624982100000|2021-06-29 15:55:00|7307.4|7304.6|7308.2|7305.4|7308.2|7305.4|7307.2|7304.4|68
1624982110000|2021-06-29 15:55:10|||||||||8
1624982120000|2021-06-29 15:55:20|7308.5|7305.7|7310.1|7307.3|7310.6|7307.8|7308.5|7305.7|420
1624982130000|2021-06-29 15:55:30|7309.2|7306.4|7310.1|7307.3|7310.1|7307.3|7308.9|7306.1|21
1624982140000|2021-06-29 15:55:40|7309.9|7307.1|7309.2|7306.4|7309.9|7307.1|7309.1|7306.3|22
1624982150000|2021-06-29 15:55:50|7309.1|7306.3|7308.1|7305.3|7309.1|7306.3|7307.9|7305.1|97
1624982160000|2021-06-29 15:56:00|7308.2|7305.4|7308.2|7305.4|7309.1|7306.3|7308.1|7305.3|66
1624982170000|2021-06-29 15:56:10|7308.1|7305.3|7309.1|7306.3|7309.1|7306.3|7307.2|7304.4|61
1624982180000|2021-06-29 15:56:20|7309.2|7306.4|7309.6|7306.8|7310.2|7307.4|7309.1|7306.3|24
1624982190000|2021-06-29 15:56:30|7309.2|7306.4|7310.1|7307.3|7310.2|7307.4|7309.2|7306.4|19
1624982200000|2021-06-29 15:56:40|7309.4|7306.6|7310.2|7307.4|7311.1|7308.3|7309.4|7306.6|23
1624982210000|2021-06-29 15:56:50|7310.6|7307.8|7309.7|7306.9|7310.6|7307.8|7309.2|7306.4|19
1624982220000|2021-06-29 15:57:00|7310.1|7307.3|7309.1|7306.3|7310.1|7307.3|7308.9|7306.1|9
1624982230000|2021-06-29 15:57:10|7309.2|7306.4|7309.1|7306.3|7309.2|7306.4|7308.2|7305.4|29
1624982240000|2021-06-29 15:57:20|7308.9|7306.1|7309.2|7306.4|7309.2|7306.4|7308.9|7306.1|8
1624982250000|2021-06-29 15:57:30|7309.1|7306.3|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|9
1624982260000|2021-06-29 15:57:40|7309|7306.2|7309.2|7306.4|7309.2|7306.4|7309|7306.2|4
1624982270000|2021-06-29 15:57:50|7309|7306.2|7309|7306.2|7309.2|7306.4|7309|7306.2|6
1624982280000|2021-06-29 15:58:00|7308.7|7305.9|7309.7|7306.9|7310.2|7307.4|7308.4|7305.6|43
1624982290000|2021-06-29 15:58:10|7310|7307.2|7310|7307.2|7310.2|7307.4|7310|7307.2|41
1624982300000|2021-06-29 15:58:20|7310.2|7307.4|7311|7308.2|7312.9|7310.1|7310|7307.2|50
1624982310000|2021-06-29 15:58:30|7311.2|7308.4|7311|7308.2|7311.7|7308.9|7311|7308.2|7
1624982320000|2021-06-29 15:58:40|7310.2|7307.4|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|110
1624982330000|2021-06-29 15:58:50|7309.5|7306.7|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|19
1624982340000|2021-06-29 15:59:00|7309.5|7306.7|7310.2|7307.4|7310.2|7307.4|7309.5|7306.7|24
1624982350000|2021-06-29 15:59:10|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|34
1624982360000|2021-06-29 15:59:20|7310.9|7308.1|7310|7307.2|7311|7308.2|7310|7307.2|38
1624982370000|2021-06-29 15:59:30|7310.2|7307.4|7310|7307.2|7310.2|7307.4|7309.5|7306.7|46
1624982380000|2021-06-29 15:59:40|7310.2|7307.4|7310|7307.2|7310.2|7307.4|7309.9|7307.1|4
1624982390000|2021-06-29 15:59:50|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309|7306.2|56
1624982400000|2021-06-29 16:00:00|7309.5|7306.7|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|97
1624982410000|2021-06-29 16:00:10|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7309.2|7306.4|39
1624982420000|2021-06-29 16:00:20|7309.5|7306.7|7310.2|7307.4|7310.2|7307.4|7309.2|7306.4|21
1624982430000|2021-06-29 16:00:30|7310.4|7307.6|7311.2|7308.4|7312.4|7309.6|7310.4|7307.6|40
1624982440000|2021-06-29 16:00:40|7311.4|7308.6|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|36
1624982450000|2021-06-29 16:00:50|7312.4|7309.6|7313.2|7310.4|7313.4|7310.6|7312.4|7309.6|41
1624982460000|2021-06-29 16:01:00|7313.4|7310.6|7314.2|7311.4|7315.2|7312.4|7313.2|7310.4|136
1624982470000|2021-06-29 16:01:10|7313.5|7310.7|7313.2|7310.4|7314.2|7311.4|7313.2|7310.4|14
1624982480000|2021-06-29 16:01:20|7312.9|7310.1|7313.2|7310.4|7313.2|7310.4|7312.9|7310.1|29
1624982490000|2021-06-29 16:01:30|7312.9|7310.1|7312|7309.2|7312.9|7310.1|7311.4|7308.6|41
1624982500000|2021-06-29 16:01:40|7312.2|7309.4|7311.2|7308.4|7312.2|7309.4|7310.4|7307.6|24
1624982510000|2021-06-29 16:01:50|7311.4|7308.6|7310.7|7307.9|7311.4|7308.6|7310.4|7307.6|5
1624982520000|2021-06-29 16:02:00|7310.9|7308.1|7310.2|7307.4|7310.9|7308.1|7310.2|7307.4|15
1624982530000|2021-06-29 16:02:10|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|8
1624982540000|2021-06-29 16:02:20|7309.2|7306.4|7309.2|7306.4|7309.4|7306.6|7309.2|7306.4|8
1624982550000|2021-06-29 16:02:30|7309.4|7306.6|7310.2|7307.4|7310.2|7307.4|7309.4|7306.6|23
1624982560000|2021-06-29 16:02:40|||||||||15
1624982570000|2021-06-29 16:02:50|7309.9|7307.1|7309.2|7306.4|7309.9|7307.1|7309.2|7306.4|10
1624982580000|2021-06-29 16:03:00|7309.4|7306.6|7312.2|7309.4|7312.2|7309.4|7309.2|7306.4|63
1624982590000|2021-06-29 16:03:10|7312.4|7309.6|7313.2|7310.4|7313.2|7310.4|7312.4|7309.6|14
1624982600000|2021-06-29 16:03:20|7312.7|7309.9|7312.2|7309.4|7312.7|7309.9|7312.2|7309.4|12
1624982610000|2021-06-29 16:03:30|7311.9|7309.1|7312.2|7309.4|7312.2|7309.4|7311.4|7308.6|22
1624982620000|2021-06-29 16:03:40|7312.4|7309.6|7311.2|7308.4|7312.4|7309.6|7311.2|7308.4|28
1624982630000|2021-06-29 16:03:50|7311.3|7308.5|7312.2|7309.4|7312.2|7309.4|7311.3|7308.5|14
1624982640000|2021-06-29 16:04:00|7312.3|7309.5|7312.2|7309.4|7312.3|7309.5|7311.3|7308.5|14
1624982650000|2021-06-29 16:04:10|7312.3|7309.5|7311.2|7308.4|7312.3|7309.5|7311.2|7308.4|12
1624982660000|2021-06-29 16:04:20|7311.3|7308.5|7311.2|7308.4|7311.3|7308.5|7310.2|7307.4|14
1624982670000|2021-06-29 16:04:30|7311.3|7308.5|7312.2|7309.4|7313.2|7310.4|7311.3|7308.5|27
1624982680000|2021-06-29 16:04:40|7311.5|7308.7|7311.2|7308.4|7312.3|7309.5|7310.7|7307.9|18
1624982690000|2021-06-29 16:04:50|7310.8|7308|7311.2|7308.4|7311.3|7308.5|7310.2|7307.4|15
1624982700000|2021-06-29 16:05:00|7310.5|7307.7|7310.8|7308|7311.2|7308.4|7310.3|7307.5|31
1624982710000|2021-06-29 16:05:10|7311.2|7308.4|7310.8|7308|7311.2|7308.4|7310.5|7307.7|8
1624982720000|2021-06-29 16:05:20|7310.5|7307.7|7311.2|7308.4|7311.5|7308.7|7310.5|7307.7|18
1624982730000|2021-06-29 16:05:30|7310.8|7308|7311.2|7308.4|7311.3|7308.5|7310.3|7307.5|71
1624982740000|2021-06-29 16:05:40|7310.5|7307.7|7310.3|7307.5|7311.2|7308.4|7309.5|7306.7|67
1624982750000|2021-06-29 16:05:50|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7308.3|7305.5|58
1624982760000|2021-06-29 16:06:00|7309.5|7306.7|7309.3|7306.5|7310.2|7307.4|7308.3|7305.5|53
1624982770000|2021-06-29 16:06:10|7309.2|7306.4|7309.2|7306.4|7309.3|7306.5|7308.8|7306|7
1624982780000|2021-06-29 16:06:20|7309.3|7306.5|7309.3|7306.5|7310.3|7307.5|7309.3|7306.5|62
1624982790000|2021-06-29 16:06:30|7309.2|7306.4|7309.2|7306.4|7309.3|7306.5|7309.2|7306.4|33
1624982800000|2021-06-29 16:06:40|7309.3|7306.5|7310.2|7307.4|7310.3|7307.5|7309.3|7306.5|28
1624982810000|2021-06-29 16:06:50|7309.8|7307|7310.2|7307.4|7310.3|7307.5|7309.8|7307|5
1624982820000|2021-06-29 16:07:00|7309.5|7306.7|7310.2|7307.4|7310.2|7307.4|7309.5|7306.7|35
1624982830000|2021-06-29 16:07:10|7309.5|7306.7|7311.3|7308.5|7311.3|7308.5|7309.3|7306.5|67
1624982840000|2021-06-29 16:07:20|7311.2|7308.4|7311.3|7308.5|7312.2|7309.4|7310.5|7307.7|33
1624982850000|2021-06-29 16:07:30|7311.5|7308.7|7310.8|7308|7311.5|7308.7|7310.5|7307.7|19
1624982860000|2021-06-29 16:07:40|7311.2|7308.4|7311.2|7308.4|7311.3|7308.5|7311.2|7308.4|10
1624982870000|2021-06-29 16:07:50|7310.8|7308|7310.3|7307.5|7311.3|7308.5|7310.2|7307.4|40
1624982880000|2021-06-29 16:08:00|7310|7307.2|7309.3|7306.5|7310.2|7307.4|7309.2|7306.4|33
1624982890000|2021-06-29 16:08:10|7310.2|7307.4|7308.3|7305.5|7310.2|7307.4|7308.3|7305.5|47
1624982900000|2021-06-29 16:08:20|7308.5|7305.7|7308.3|7305.5|7309.3|7306.5|7308.2|7305.4|15
1624982910000|2021-06-29 16:08:30|||||||||1
1624982920000|2021-06-29 16:08:40|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|5
1624982930000|2021-06-29 16:08:50|7308.5|7305.7|7308.3|7305.5|7309.2|7306.4|7307.5|7304.7|77
1624982940000|2021-06-29 16:09:00|7308.5|7305.7|7308.3|7305.5|7308.5|7305.7|7308.3|7305.5|32
1624982950000|2021-06-29 16:09:10|||||||||17
1624982960000|2021-06-29 16:09:20|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7307.5|7304.7|33
1624982970000|2021-06-29 16:09:30|7308.5|7305.7|7309.3|7306.5|7310.2|7307.4|7308.5|7305.7|32
1624982980000|2021-06-29 16:09:40|7309.2|7306.4|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|7
1624982990000|2021-06-29 16:09:50|7308.2|7305.4|7308.3|7305.5|7308.5|7305.7|7308.2|7305.4|6
1624983000000|2021-06-29 16:10:00|7308.5|7305.7|7310.3|7307.5|7310.3|7307.5|7308.3|7305.5|60
1624983010000|2021-06-29 16:10:10|7310.2|7307.4|7308.3|7305.5|7310.3|7307.5|7308.3|7305.5|51
1624983020000|2021-06-29 16:10:20|7308.5|7305.7|7307.8|7305|7308.5|7305.7|7307.5|7304.7|31
1624983030000|2021-06-29 16:10:30|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7307.5|7304.7|22
1624983040000|2021-06-29 16:10:40|7308.5|7305.7|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|23
1624983050000|2021-06-29 16:10:50|7307.5|7304.7|7306.5|7303.7|7307.8|7305|7304.8|7302|931
1624983060000|2021-06-29 16:11:00|7305.8|7303|7306.5|7303.7|7306.6|7303.8|7305.5|7302.7|26
1624983070000|2021-06-29 16:11:10|7306.8|7304|7306.6|7303.8|7306.8|7304|7305.8|7303|8
1624983080000|2021-06-29 16:11:20|7306.5|7303.7|7305.8|7303|7306.5|7303.7|7305.5|7302.7|11
1624983090000|2021-06-29 16:11:30|7306.1|7303.3|7306.6|7303.8|7306.6|7303.8|7303.8|7301|1951
1624983100000|2021-06-29 16:11:40|7306.5|7303.7|7305.6|7302.8|7306.6|7303.8|7305.6|7302.8|30
1624983110000|2021-06-29 16:11:50|7305.8|7303|7305.6|7302.8|7306.6|7303.8|7304.8|7302|35
1624983120000|2021-06-29 16:12:00|7304.8|7302|7304.6|7301.8|7304.8|7302|7304|7301.2|26
1624983130000|2021-06-29 16:12:10|7304.8|7302|7302.5|7299.7|7304.8|7302|7301.8|7299|151
1624983140000|2021-06-29 16:12:20|7301.8|7299|7302.8|7300|7303.5|7300.7|7301.8|7299|34
1624983150000|2021-06-29 16:12:30|7303.1|7300.3|7301.8|7299|7303.1|7300.3|7301.6|7298.8|89
1624983160000|2021-06-29 16:12:40|7302.1|7299.3|7301.8|7299|7302.6|7299.8|7301.8|7299|16
1624983170000|2021-06-29 16:12:50|7302.3|7299.5|7303.6|7300.8|7303.6|7300.8|7302.3|7299.5|30
1624983180000|2021-06-29 16:13:00|7303.3|7300.5|7303.6|7300.8|7303.6|7300.8|7302.8|7300|12
1624983190000|2021-06-29 16:13:10|7303.8|7301|7303.8|7301|7304.6|7301.8|7303.8|7301|10
1624983200000|2021-06-29 16:13:20|7303.6|7300.8|7304.8|7302|7305.5|7302.7|7303.6|7300.8|52
1624983210000|2021-06-29 16:13:30|7305.1|7302.3|7305.6|7302.8|7306.5|7303.7|7305.1|7302.3|45
1624983220000|2021-06-29 16:13:40|7305.8|7303|7306.5|7303.7|7306.5|7303.7|7305.8|7303|12
1624983230000|2021-06-29 16:13:50|7306.1|7303.3|7305.6|7302.8|7306.6|7303.8|7305.6|7302.8|9
1624983240000|2021-06-29 16:14:00|7305.8|7303|7305.6|7302.8|7306.5|7303.7|7305.6|7302.8|8
1624983250000|2021-06-29 16:14:10|7304.8|7302|7304.6|7301.8|7305.5|7302.7|7304.6|7301.8|22
1624983260000|2021-06-29 16:14:20|7305.5|7302.7|7305.8|7303|7306.5|7303.7|7305.5|7302.7|20
1624983270000|2021-06-29 16:14:30|7306.1|7303.3|7305.6|7302.8|7306.1|7303.3|7305.5|7302.7|5
1624983280000|2021-06-29 16:14:40|7305.8|7303|7305.8|7303|7305.8|7303|7305.6|7302.8|8
1624983290000|2021-06-29 16:14:50|7305.6|7302.8|7306.6|7303.8|7306.6|7303.8|7305.6|7302.8|8
1624983300000|2021-06-29 16:15:00|7306.5|7303.7|7306.8|7304|7306.8|7304|7305|7302.2|625
1624983310000|2021-06-29 16:15:10|7306.3|7303.5|7306.8|7304|7306.8|7304|7306|7303.2|23
1624983320000|2021-06-29 16:15:20|7306.1|7303.3|7304.8|7302|7306.8|7304|7303.8|7301|37
1624983330000|2021-06-29 16:15:30|7304.5|7301.7|7304.3|7301.5|7304.8|7302|7304.3|7301.5|31
1624983340000|2021-06-29 16:15:40|7304.6|7301.8|7304.3|7301.5|7304.8|7302|7304|7301.2|35
1624983350000|2021-06-29 16:15:50|7304.6|7301.8|7304.8|7302|7304.8|7302|7304.3|7301.5|15
1624983360000|2021-06-29 16:16:00|7305|7302.2|7305.8|7303|7305.8|7303|7304.8|7302|22
1624983370000|2021-06-29 16:16:10|7305.5|7302.7|7303.8|7301|7305.5|7302.7|7303.8|7301|56
1624983380000|2021-06-29 16:16:20|7303.1|7300.3|7302.8|7300|7303.5|7300.7|7302.8|7300|53
1624983390000|2021-06-29 16:16:30|7302.4|7299.6|7300.9|7298.1|7302.4|7299.6|7300.9|7298.1|41
1624983400000|2021-06-29 16:16:40|7301.3|7298.5|7301.8|7299|7301.8|7299|7301.3|7298.5|11
1624983410000|2021-06-29 16:16:50|7301.9|7299.1|7302.8|7300|7302.8|7300|7301.8|7299|15
1624983420000|2021-06-29 16:17:00|7302.4|7299.6|7301.9|7299.1|7302.4|7299.6|7300.8|7298|109
1624983430000|2021-06-29 16:17:10|7302.6|7299.8|7301.8|7299|7302.6|7299.8|7301.8|7299|19
1624983440000|2021-06-29 16:17:20|7301.9|7299.1|7302.4|7299.6|7303.8|7301|7301.4|7298.6|48
1624983450000|2021-06-29 16:17:30|7302.3|7299.5|7301.9|7299.1|7302.8|7300|7301.9|7299.1|34
1624983460000|2021-06-29 16:17:40|7301.1|7298.3|7299.8|7297|7301.1|7298.3|7299.8|7297|72
1624983470000|2021-06-29 16:17:50|7299.9|7297.1|7298.9|7296.1|7299.9|7297.1|7298.8|7296|109
1624983480000|2021-06-29 16:18:00|7299.8|7297|7299.9|7297.1|7300.1|7297.3|7299.8|7297|30
1624983490000|2021-06-29 16:18:10|7300.8|7298|7299.8|7297|7300.8|7298|7299.8|7297|9
1624983500000|2021-06-29 16:18:20|7299.9|7297.1|7299.8|7297|7299.9|7297.1|7299.3|7296.5|4
1624983510000|2021-06-29 16:18:30|7299.9|7297.1|7299.8|7297|7299.9|7297.1|7299.8|7297|5
1624983520000|2021-06-29 16:18:40|7299.9|7297.1|7301.8|7299|7301.9|7299.1|7299.9|7297.1|81
1624983530000|2021-06-29 16:18:50|7301.4|7298.6|7299.9|7297.1|7301.4|7298.6|7299.9|7297.1|39
1624983540000|2021-06-29 16:19:00|7298.9|7296.1|7299.9|7297.1|7299.9|7297.1|7298.8|7296|29
1624983550000|2021-06-29 16:19:10|7299.8|7297|7299.8|7297|7299.8|7297|7298.9|7296.1|28
1624983560000|2021-06-29 16:19:20|7299.4|7296.6|7299.8|7297|7299.8|7297|7299.4|7296.6|6
1624983570000|2021-06-29 16:19:30|7299.1|7296.3|7299.8|7297|7299.8|7297|7298.9|7296.1|19
1624983580000|2021-06-29 16:19:40|7299.9|7297.1|7298.9|7296.1|7299.9|7297.1|7298.9|7296.1|22
1624983590000|2021-06-29 16:19:50|7299.1|7296.3|7298.9|7296.1|7299.8|7297|7298.9|7296.1|13
1624983600000|2021-06-29 16:20:00|7299.1|7296.3|7298.9|7296.1|7299.1|7296.3|7297.1|7294.3|147
1624983610000|2021-06-29 16:20:10|7298.1|7295.3|7297.4|7294.6|7298.1|7295.3|7297.1|7294.3|29
1624983620000|2021-06-29 16:20:20|7297.8|7295|7297.9|7295.1|7298.6|7295.8|7297.8|7295|51
1624983630000|2021-06-29 16:20:30|7297.8|7295|7297.1|7294.3|7297.8|7295|7296.9|7294.1|26
1624983640000|2021-06-29 16:20:40|7297.8|7295|7297.1|7294.3|7297.8|7295|7297.1|7294.3|34
1624983650000|2021-06-29 16:20:50|||||||||1
1624983660000|2021-06-29 16:21:00|7296.9|7294.1|7295.9|7293.1|7296.9|7294.1|7295.9|7293.1|48
1624983670000|2021-06-29 16:21:10|7296.1|7293.3|7295.9|7293.1|7296.1|7293.3|7295.9|7293.1|17
1624983680000|2021-06-29 16:21:20|7295.1|7292.3|7295.8|7293|7296.1|7293.3|7294.9|7292.1|97
1624983690000|2021-06-29 16:21:30|7295.1|7292.3|7294.9|7292.1|7295.8|7293|7294.9|7292.1|54
1624983700000|2021-06-29 16:21:40|7294.8|7292|7294.9|7292.1|7294.9|7292.1|7294.8|7292|15
1624983710000|2021-06-29 16:21:50|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7294.9|7292.1|8
1624983720000|2021-06-29 16:22:00|7294.8|7292|7295.1|7292.3|7295.1|7292.3|7294.8|7292|31
1624983730000|2021-06-29 16:22:10|7295.8|7293|7295.8|7293|7296.1|7293.3|7295.8|7293|12
1624983740000|2021-06-29 16:22:20|7295.1|7292.3|7293.9|7291.1|7295.1|7292.3|7293.1|7290.3|124
1624983750000|2021-06-29 16:22:30|7293.1|7290.3|7292.9|7290.1|7293.9|7291.1|7292.8|7290|111
1624983760000|2021-06-29 16:22:40|7292.8|7290|7290.1|7287.3|7292.9|7290.1|7290.1|7287.3|392
1624983770000|2021-06-29 16:22:50|7290.6|7287.8|7290.1|7287.3|7291.1|7288.3|7289.9|7287.1|46
1624983780000|2021-06-29 16:23:00|7289.9|7287.1|7290.1|7287.3|7290.1|7287.3|7289.9|7287.1|50
1624983790000|2021-06-29 16:23:10|7290.4|7287.6|7290.9|7288.1|7291.1|7288.3|7290.1|7287.3|25
1624983800000|2021-06-29 16:23:20|7291.1|7288.3|7290.9|7288.1|7291.6|7288.8|7290.9|7288.1|56
1624983810000|2021-06-29 16:23:30|7290.2|7287.4|7291.4|7288.6|7291.9|7289.1|7290.2|7287.4|35
1624983820000|2021-06-29 16:23:40|7291.1|7288.3|7291.9|7289.1|7291.9|7289.1|7291.1|7288.3|19
1624983830000|2021-06-29 16:23:50|7291.4|7288.6|7291.1|7288.3|7291.9|7289.1|7291.1|7288.3|27
1624983840000|2021-06-29 16:24:00|7291.8|7289|7291.8|7289|7291.9|7289.1|7291.1|7288.3|31
1624983850000|2021-06-29 16:24:10|7291.9|7289.1|7290.9|7288.1|7292.1|7289.3|7290.9|7288.1|13
1624983860000|2021-06-29 16:24:20|7291.3|7288.5|7292.1|7289.3|7292.1|7289.3|7291.3|7288.5|33
1624983870000|2021-06-29 16:24:30|7291.9|7289.1|7292.1|7289.3|7292.9|7290.1|7291.8|7289|24
1624983880000|2021-06-29 16:24:40|7292.8|7290|7292.9|7290.1|7293.1|7290.3|7292.8|7290|31
1624983890000|2021-06-29 16:24:50|7293.1|7290.3|7292.9|7290.1|7293.1|7290.3|7292.1|7289.3|33
1624983900000|2021-06-29 16:25:00|7292.8|7290|7291.9|7289.1|7292.8|7290|7291.9|7289.1|20
1624983910000|2021-06-29 16:25:10|7292.1|7289.3|7292.9|7290.1|7292.9|7290.1|7292.1|7289.3|14
1624983920000|2021-06-29 16:25:20|7293.3|7290.5|7292.1|7289.3|7293.3|7290.5|7291.9|7289.1|34
1624983930000|2021-06-29 16:25:30|7291.9|7289.1|7292.1|7289.3|7292.8|7290|7291.9|7289.1|51
1624983940000|2021-06-29 16:25:40|7292.8|7290|7291.9|7289.1|7293.1|7290.3|7291.9|7289.1|64
1624983950000|2021-06-29 16:25:50|7292.1|7289.3|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|33
1624983960000|2021-06-29 16:26:00|7290.9|7288.1|7291.1|7288.3|7291.9|7289.1|7290.9|7288.1|21
1624983970000|2021-06-29 16:26:10|7291.4|7288.6|7292.9|7290.1|7292.9|7290.1|7291.2|7288.4|56
1624983980000|2021-06-29 16:26:20|7293.1|7290.3|7293.9|7291.1|7293.9|7291.1|7292.8|7290|30
1624983990000|2021-06-29 16:26:30|7294.1|7291.3|7292.1|7289.3|7294.1|7291.3|7291.1|7288.3|1606
1624984000000|2021-06-29 16:26:40|7291.4|7288.6|7290.2|7287.4|7292.1|7289.3|7290.1|7287.3|71
1624984010000|2021-06-29 16:26:50|7290.4|7287.6|7290.2|7287.4|7290.4|7287.6|7290.2|7287.4|8
1624984020000|2021-06-29 16:27:00|7290.1|7287.3|7289.2|7286.4|7290.4|7287.6|7289.1|7286.3|138
1624984030000|2021-06-29 16:27:10|7288.4|7285.6|7289.2|7286.4|7289.4|7286.6|7288.2|7285.4|36
1624984040000|2021-06-29 16:27:20|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|2
1624984050000|2021-06-29 16:27:30|7288.7|7285.9|7288.4|7285.6|7288.7|7285.9|7288.1|7285.3|55
1624984060000|2021-06-29 16:27:40|7288.2|7285.4|7287.7|7284.9|7288.2|7285.4|7287.1|7284.3|177
1624984070000|2021-06-29 16:27:50|7288.1|7285.3|7288.1|7285.3|7288.2|7285.4|7287.4|7284.6|12
1624984080000|2021-06-29 16:28:00|7288.2|7285.4|7288.1|7285.3|7288.2|7285.4|7288.1|7285.3|6
1624984090000|2021-06-29 16:28:10|7288.2|7285.4|7287.2|7284.4|7289.1|7286.3|7286.2|7283.4|145
1624984100000|2021-06-29 16:28:20|7287.1|7284.3|7287.1|7284.3|7287.2|7284.4|7286.2|7283.4|30
1624984110000|2021-06-29 16:28:30|7287.2|7284.4|7287.7|7284.9|7288.1|7285.3|7287.1|7284.3|78
1624984120000|2021-06-29 16:28:40|7287.4|7284.6|7288.1|7285.3|7288.1|7285.3|7287.2|7284.4|24
1624984130000|2021-06-29 16:28:50|7287.7|7284.9|7287.2|7284.4|7287.7|7284.9|7287.1|7284.3|7
1624984140000|2021-06-29 16:29:00|7287.1|7284.3|7287.1|7284.3|7287.4|7284.6|7287.1|7284.3|82
1624984150000|2021-06-29 16:29:10|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|11
1624984160000|2021-06-29 16:29:20|7287.4|7284.6|7287.2|7284.4|7287.4|7284.6|7287.1|7284.3|33
1624984180000|2021-06-29 16:29:40|||||||||9
1624984190000|2021-06-29 16:29:50|7287.4|7284.6|7288.2|7285.4|7288.2|7285.4|7287.4|7284.6|31
1624984200000|2021-06-29 16:30:00|7288.1|7285.3|7286.4|7283.6|7288.2|7285.4|7286.2|7283.4|231
1624984210000|2021-06-29 16:30:10|7286.1|7283.3|7287.2|7284.4|7287.2|7284.4|7286.1|7283.3|15
1624984220000|2021-06-29 16:30:20|7287.1|7284.3|7287.2|7284.4|7288.1|7285.3|7286.7|7283.9|63
1624984230000|2021-06-29 16:30:30|7287.1|7284.3|7286.1|7283.3|7287.2|7284.4|7286.1|7283.3|66
1624984240000|2021-06-29 16:30:40|7285.4|7282.6|7284.2|7281.4|7286.1|7283.3|7284.2|7281.4|67
1624984250000|2021-06-29 16:30:50|7285.1|7282.3|7284.2|7281.4|7285.2|7282.4|7284.2|7281.4|33
1624984260000|2021-06-29 16:31:00|7284.4|7281.6|7284.2|7281.4|7284.4|7281.6|7284.2|7281.4|6
1624984270000|2021-06-29 16:31:10|7284.1|7281.3|7284.2|7281.4|7284.4|7281.6|7283.2|7280.4|91
1624984280000|2021-06-29 16:31:20|7284.4|7281.6|7284.2|7281.4|7285.4|7282.6|7284.2|7281.4|144
1624984290000|2021-06-29 16:31:30|7284.1|7281.3|7284.2|7281.4|7284.4|7281.6|7284.1|7281.3|34
1624984300000|2021-06-29 16:31:40|7283.4|7280.6|7284.2|7281.4|7284.4|7281.6|7283.2|7280.4|49
1624984310000|2021-06-29 16:31:50|7284.1|7281.3|7283.4|7280.6|7284.1|7281.3|7283.4|7280.6|32
1624984320000|2021-06-29 16:32:00|7283.2|7280.4|7283.2|7280.4|7283.4|7280.6|7283.1|7280.3|40
1624984330000|2021-06-29 16:32:10|7283.4|7280.6|7283.2|7280.4|7284.4|7281.6|7283.2|7280.4|63
1624984340000|2021-06-29 16:32:20|7283.4|7280.6|7283.1|7280.3|7284.1|7281.3|7283.1|7280.3|66
1624984350000|2021-06-29 16:32:30|7283.2|7280.4|7282.2|7279.4|7283.2|7280.4|7282.2|7279.4|36
1624984360000|2021-06-29 16:32:40|7282.4|7279.6|7282.1|7279.3|7282.4|7279.6|7282.1|7279.3|43
1624984370000|2021-06-29 16:32:50|7281.4|7278.6|7280.2|7277.4|7281.4|7278.6|7280.1|7277.3|72
1624984380000|2021-06-29 16:33:00|7280.1|7277.3|7280.2|7277.4|7281.1|7278.3|7280.1|7277.3|64
1624984390000|2021-06-29 16:33:10|7280.1|7277.3|7280.2|7277.4|7280.2|7277.4|7280.1|7277.3|38
1624984400000|2021-06-29 16:33:20|7279.2|7276.4|7277.4|7274.6|7279.2|7276.4|7277.4|7274.6|221
1624984410000|2021-06-29 16:33:30|7277.2|7274.4|7278.2|7275.4|7278.2|7275.4|7277.1|7274.3|56
1624984420000|2021-06-29 16:33:40|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.1|7274.3|43
1624984430000|2021-06-29 16:33:50|7278.1|7275.3|7277.4|7274.6|7278.4|7275.6|7277.4|7274.6|64
1624984440000|2021-06-29 16:34:00|7278.1|7275.3|7278.2|7275.4|7278.4|7275.6|7278.1|7275.3|15
1624984450000|2021-06-29 16:34:10|7278.1|7275.3|7277.4|7274.6|7278.4|7275.6|7277.4|7274.6|21
1624984460000|2021-06-29 16:34:20|7277.2|7274.4|7276.4|7273.6|7277.4|7274.6|7276.4|7273.6|69
1624984470000|2021-06-29 16:34:30|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7276.2|7273.4|56
1624984480000|2021-06-29 16:34:40|7277.4|7274.6|7277.2|7274.4|7277.4|7274.6|7277.2|7274.4|20
1624984490000|2021-06-29 16:34:50|7277.1|7274.3|7277.2|7274.4|7277.2|7274.4|7277.1|7274.3|42
1624984500000|2021-06-29 16:35:00|7277.4|7274.6|7276.2|7273.4|7277.4|7274.6|7275.4|7272.6|151
1624984510000|2021-06-29 16:35:10|7276.4|7273.6|7275.7|7272.9|7276.4|7273.6|7275.7|7272.9|82
1624984520000|2021-06-29 16:35:20|7276.1|7273.3|7275.4|7272.6|7276.4|7273.6|7275.4|7272.6|75
1624984530000|2021-06-29 16:35:30|7275.2|7272.4|7275.2|7272.4|7275.4|7272.6|7275.1|7272.3|39
1624984540000|2021-06-29 16:35:40|7275.4|7272.6|7275.4|7272.6|7276.2|7273.4|7275.4|7272.6|23
1624984550000|2021-06-29 16:35:50|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7275.4|7272.6|25
1624984560000|2021-06-29 16:36:00|7276.4|7273.6|7278.2|7275.4|7278.4|7275.6|7276.4|7273.6|84
1624984570000|2021-06-29 16:36:10|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.2|7275.4|38
1624984580000|2021-06-29 16:36:20|7279.1|7276.3|7278.2|7275.4|7279.1|7276.3|7278.1|7275.3|62
1624984590000|2021-06-29 16:36:30|7278.4|7275.6|7279.1|7276.3|7279.4|7276.6|7278.4|7275.6|29
1624984600000|2021-06-29 16:36:40|7279.2|7276.4|7279.2|7276.4|7279.2|7276.4|7278.4|7275.6|73
1624984610000|2021-06-29 16:36:50|7279.1|7276.3|7277.7|7274.9|7279.1|7276.3|7277.4|7274.6|33
1624984620000|2021-06-29 16:37:00|7277.4|7274.6|7279.4|7276.6|7279.4|7276.6|7277.4|7274.6|53
1624984630000|2021-06-29 16:37:10|7280.1|7277.3|7281.2|7278.4|7282.2|7279.4|7279.4|7276.6|138
1624984640000|2021-06-29 16:37:20|7281.4|7278.6|7281.1|7278.3|7281.4|7278.6|7281.1|7278.3|38
1624984650000|2021-06-29 16:37:30|7281.2|7278.4|7281.1|7278.3|7281.2|7278.4|7280.7|7277.9|12
1624984660000|2021-06-29 16:37:40|7281.2|7278.4|7281.2|7278.4|7281.4|7278.6|7281.1|7278.3|34
1624984670000|2021-06-29 16:37:50|7281.4|7278.6|7281.2|7278.4|7281.4|7278.6|7281.2|7278.4|12
1624984680000|2021-06-29 16:38:00|7281.9|7279.1|7282.2|7279.4|7282.4|7279.6|7281.2|7278.4|77
1624984690000|2021-06-29 16:38:10|7282.1|7279.3|7284.2|7281.4|7284.2|7281.4|7281.4|7278.6|106
1624984700000|2021-06-29 16:38:20|7284.1|7281.3|7284.4|7281.6|7284.4|7281.6|7284.1|7281.3|22
1624984710000|2021-06-29 16:38:30|7284.2|7281.4|7283.2|7280.4|7284.9|7282.1|7283.2|7280.4|75
1624984720000|2021-06-29 16:38:40|7283.1|7280.3|7282.2|7279.4|7283.1|7280.3|7282.1|7279.3|19
1624984730000|2021-06-29 16:38:50|7282.4|7279.6|7282.4|7279.6|7283.1|7280.3|7282.2|7279.4|35
1624984740000|2021-06-29 16:39:00|7282.7|7279.9|7283.2|7280.4|7283.4|7280.6|7282.7|7279.9|29
1624984750000|2021-06-29 16:39:10|7283.4|7280.6|7283.2|7280.4|7283.4|7280.6|7283.2|7280.4|8
1624984760000|2021-06-29 16:39:20|7283.1|7280.3|7281.2|7278.4|7283.4|7280.6|7281.2|7278.4|31
1624984770000|2021-06-29 16:39:30|7281.1|7278.3|7281.2|7278.4|7281.2|7278.4|7281.1|7278.3|9
1624984780000|2021-06-29 16:39:40|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.2|7278.4|16
1624984790000|2021-06-29 16:39:50|7281.2|7278.4|7281.4|7278.6|7282.2|7279.4|7281.2|7278.4|60
1624984800000|2021-06-29 16:40:00|7281.2|7278.4|7281.2|7278.4|7282.2|7279.4|7281.2|7278.4|51
1624984810000|2021-06-29 16:40:10|7281.4|7278.6|7281.2|7278.4|7281.4|7278.6|7281.2|7278.4|7
1624984820000|2021-06-29 16:40:20|7281.4|7278.6|7281.2|7278.4|7281.4|7278.6|7280.4|7277.6|71
1624984830000|2021-06-29 16:40:30|7281.4|7278.6|7282.4|7279.6|7283.4|7280.6|7281.4|7278.6|66
1624984840000|2021-06-29 16:40:40|7283.1|7280.3|7283.2|7280.4|7283.4|7280.6|7283.1|7280.3|21
1624984850000|2021-06-29 16:40:50|7282.4|7279.6|7282.4|7279.6|7283.2|7280.4|7282.4|7279.6|24
1624984860000|2021-06-29 16:41:00|7282.7|7279.9|7282.4|7279.6|7283.2|7280.4|7282.4|7279.6|5
1624984870000|2021-06-29 16:41:10|7281.7|7278.9|7281.4|7278.6|7281.7|7278.9|7281.4|7278.6|24
1624984880000|2021-06-29 16:41:20|7282.4|7279.6|7281.1|7278.3|7282.4|7279.6|7280.4|7277.6|31
1624984890000|2021-06-29 16:41:30|7280.7|7277.9|7281.4|7278.6|7282.1|7279.3|7280.4|7277.6|45
1624984900000|2021-06-29 16:41:40|7281.2|7278.4|7282.2|7279.4|7282.4|7279.6|7281.2|7278.4|31
1624984910000|2021-06-29 16:41:50|7282.4|7279.6|7284.2|7281.4|7284.4|7281.6|7282.4|7279.6|36
1624984920000|2021-06-29 16:42:00|7284.4|7281.6|7283.4|7280.6|7284.4|7281.6|7283.2|7280.4|33
1624984930000|2021-06-29 16:42:10|7283.7|7280.9|7283.4|7280.6|7284.1|7281.3|7283.4|7280.6|28
1624984940000|2021-06-29 16:42:20|7283.2|7280.4|7284.4|7281.6|7284.4|7281.6|7283.2|7280.4|24
1624984950000|2021-06-29 16:42:30|7284.2|7281.4|7283.4|7280.6|7284.4|7281.6|7283.2|7280.4|34
1624984960000|2021-06-29 16:42:40|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|5
1624984970000|2021-06-29 16:42:50|7283.4|7280.6|7283.4|7280.6|7284.2|7281.4|7283.4|7280.6|24
1624984980000|2021-06-29 16:43:00|7282.4|7279.6|7284.2|7281.4|7284.4|7281.6|7282.4|7279.6|92
1624984990000|2021-06-29 16:43:10|7284.4|7281.6|7284.2|7281.4|7284.4|7281.6|7283.7|7280.9|1
1624985000000|2021-06-29 16:43:20|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|3
1624985010000|2021-06-29 16:43:30|7284.2|7281.4|7284.4|7281.6|7284.4|7281.6|7284.2|7281.4|18
1624985020000|2021-06-29 16:43:40|7285.1|7282.3|7284.4|7281.6|7285.2|7282.4|7284.4|7281.6|59
1624985030000|2021-06-29 16:43:50|||||||||2
1624985040000|2021-06-29 16:44:00|7284.2|7281.4|7283.4|7280.6|7284.2|7281.4|7282.7|7279.9|18
1624985050000|2021-06-29 16:44:10|7283.2|7280.4|7286.2|7283.4|7286.4|7283.6|7283.2|7280.4|103
1624985060000|2021-06-29 16:44:20|7286.4|7283.6|7286.2|7283.4|7287.1|7284.3|7286.2|7283.4|53
1624985070000|2021-06-29 16:44:30|7286.1|7283.3|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|51
1624985080000|2021-06-29 16:44:40|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.1|7284.3|28
1624985090000|2021-06-29 16:44:50|7287.4|7284.6|7287.1|7284.3|7287.4|7284.6|7287.1|7284.3|10
1624985100000|2021-06-29 16:45:00|7287.2|7284.4|7286.2|7283.4|7287.4|7284.6|7286.1|7283.3|35
1624985110000|2021-06-29 16:45:10|7287.1|7284.3|7287.2|7284.4|7287.4|7284.6|7287.1|7284.3|25
1624985120000|2021-06-29 16:45:20|7287.1|7284.3|7287.2|7284.4|7287.2|7284.4|7287.1|7284.3|23
1624985130000|2021-06-29 16:45:30|7287.1|7284.3|7287.4|7284.6|7288.1|7285.3|7287.1|7284.3|98
1624985140000|2021-06-29 16:45:40|7288.1|7285.3|7288.1|7285.3|7289.1|7286.3|7288.1|7285.3|49
1624985150000|2021-06-29 16:45:50|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|7288.1|7285.3|57
1624985160000|2021-06-29 16:46:00|7288.4|7285.6|7289.1|7286.3|7289.1|7286.3|7288.4|7285.6|84
1624985170000|2021-06-29 16:46:10|7289.2|7286.4|7289.1|7286.3|7289.2|7286.4|7289.1|7286.3|5
1624985180000|2021-06-29 16:46:20|7289.2|7286.4|7291.1|7288.3|7291.1|7288.3|7289.1|7286.3|185
1624985190000|2021-06-29 16:46:30|7291.4|7288.6|7293.1|7290.3|7293.4|7290.6|7291.1|7288.3|174
1624985200000|2021-06-29 16:46:40|7292.7|7289.9|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|51
1624985210000|2021-06-29 16:46:50|7291.4|7288.6|7292.1|7289.3|7292.1|7289.3|7291.4|7288.6|62
1624985220000|2021-06-29 16:47:00|7291.7|7288.9|7291.1|7288.3|7291.7|7288.9|7291.1|7288.3|27
1624985230000|2021-06-29 16:47:10|7291.2|7288.4|7291.2|7288.4|7291.4|7288.6|7291.1|7288.3|4
1624985240000|2021-06-29 16:47:20|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|46
1624985250000|2021-06-29 16:47:30|7290.7|7287.9|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|43
1624985260000|2021-06-29 16:47:40|7291.4|7288.6|7291.2|7288.4|7291.4|7288.6|7291.2|7288.4|25
1624985270000|2021-06-29 16:47:50|7291.1|7288.3|7291.1|7288.3|7291.2|7288.4|7291.1|7288.3|2
1624985280000|2021-06-29 16:48:00|7291.2|7288.4|7291.1|7288.3|7291.2|7288.4|7291.1|7288.3|0
1624985290000|2021-06-29 16:48:10|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.1|7288.3|5
1624985300000|2021-06-29 16:48:20|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|12
1624985310000|2021-06-29 16:48:30|7291|7288.2|7291|7288.2|7291.2|7288.4|7291|7288.2|4
1624985320000|2021-06-29 16:48:40|7291.2|7288.4|7291.2|7288.4|7291.4|7288.6|7291|7288.2|21
1624985330000|2021-06-29 16:48:50|7291|7288.2|7290.2|7287.4|7291|7288.2|7290.2|7287.4|75
1624985340000|2021-06-29 16:49:00|7290|7287.2|7288.2|7285.4|7290|7287.2|7288.2|7285.4|91
1624985350000|2021-06-29 16:49:10|7288.4|7285.6|7288.2|7285.4|7290|7287.2|7288|7285.2|73
1624985360000|2021-06-29 16:49:20|7288|7285.2|7288|7285.2|7288.4|7285.6|7288|7285.2|37
1624985370000|2021-06-29 16:49:30|7288.2|7285.4|7287|7284.2|7288.2|7285.4|7287|7284.2|132
1624985380000|2021-06-29 16:49:40|7287.2|7284.4|7286|7283.2|7287.2|7284.4|7285|7282.2|38
1624985390000|2021-06-29 16:49:50|7286.4|7283.6|7285.2|7282.4|7286.4|7283.6|7285|7282.2|15
1624985400000|2021-06-29 16:50:00|7285|7282.2|7285.4|7282.6|7286.2|7283.4|7284.4|7281.6|83
1624985410000|2021-06-29 16:50:10|7285.2|7282.4|7285.4|7282.6|7285.4|7282.6|7285|7282.2|33
1624985420000|2021-06-29 16:50:20|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|4
1624985430000|2021-06-29 16:50:30|7285.4|7282.6|7282.4|7279.6|7285.4|7282.6|7282.2|7279.4|212
1624985440000|2021-06-29 16:50:40|7282.2|7279.4|7282.2|7279.4|7283.4|7280.6|7282.2|7279.4|62
1624985450000|2021-06-29 16:50:50|7282.4|7279.6|7282.4|7279.6|7283|7280.2|7282.2|7279.4|56
1624985460000|2021-06-29 16:51:00|7282.2|7279.4|7279.2|7276.4|7282.2|7279.4|7279.2|7276.4|77
1624985470000|2021-06-29 16:51:10|7279.4|7276.6|7278.4|7275.6|7279.4|7276.6|7277.2|7274.4|76
1624985480000|2021-06-29 16:51:20|7278.2|7275.4|7278.4|7275.6|7278.5|7275.7|7277.7|7274.9|40
1624985490000|2021-06-29 16:51:30|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7
1624985500000|2021-06-29 16:51:40|7277.4|7274.6|7277.2|7274.4|7278.2|7275.4|7277.2|7274.4|15
1624985510000|2021-06-29 16:51:50|7276.4|7273.6|7275.4|7272.6|7277.4|7274.6|7275.4|7272.6|79
1624985520000|2021-06-29 16:52:00|7275.2|7272.4|7275.4|7272.6|7275.4|7272.6|7275.2|7272.4|4
1624985530000|2021-06-29 16:52:10|7275.2|7272.4|7274.4|7271.6|7275.2|7272.4|7274.4|7271.6|23
1624985540000|2021-06-29 16:52:20|7273.2|7270.4|7271.4|7268.6|7273.4|7270.6|7271.4|7268.6|193
1624985550000|2021-06-29 16:52:30|7271.2|7268.4|7269.9|7267.1|7271.2|7268.4|7268.4|7265.6|155
1624985560000|2021-06-29 16:52:40|7270.2|7267.4|7266.7|7263.9|7270.4|7267.6|7266.7|7263.9|260
1624985570000|2021-06-29 16:52:50|7266.5|7263.7|7268|7265.2|7268.4|7265.6|7266.5|7263.7|78
1624985580000|2021-06-29 16:53:00|7268.4|7265.6|7268.4|7265.6|7268.5|7265.7|7267.5|7264.7|71
1624985590000|2021-06-29 16:53:10|7268.5|7265.7|7269.5|7266.7|7269.7|7266.9|7268.5|7265.7|113
1624985600000|2021-06-29 16:53:20|7270.4|7267.6|7269.7|7266.9|7270.5|7267.7|7269.5|7266.7|59
1624985610000|2021-06-29 16:53:30|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7269.4|7266.6|20
1624985620000|2021-06-29 16:53:40|7269.4|7266.6|7269.5|7266.7|7269.5|7266.7|7269.4|7266.6|9
1624985630000|2021-06-29 16:53:50|7270.4|7267.6|7273|7270.2|7273.4|7270.6|7270.4|7267.6|107
1624985640000|2021-06-29 16:54:00|7273.4|7270.6|7271.5|7268.7|7273.4|7270.6|7271.4|7268.6|98
1624985650000|2021-06-29 16:54:10|7271.7|7268.9|7273.5|7270.7|7274.4|7271.6|7271.7|7268.9|44
1624985660000|2021-06-29 16:54:20|7274.4|7271.6|7275.5|7272.7|7275.5|7272.7|7274.4|7271.6|50
1624985670000|2021-06-29 16:54:30|7275.4|7272.6|7275.5|7272.7|7276.4|7273.6|7274.5|7271.7|54
1624985680000|2021-06-29 16:54:40|7276.4|7273.6|7277.4|7274.6|7277.4|7274.6|7275.7|7272.9|35
1624985690000|2021-06-29 16:54:50|7277.5|7274.7|7277.5|7274.7|7278.5|7275.7|7277.4|7274.6|73
1624985700000|2021-06-29 16:55:00|7277|7274.2|7276.5|7273.7|7277|7274.2|7276.4|7273.6|26
1624985710000|2021-06-29 16:55:10|7277.4|7274.6|7277.5|7274.7|7277.5|7274.7|7277.4|7274.6|27
1624985720000|2021-06-29 16:55:20|7277.7|7274.9|7278.5|7275.7|7278.5|7275.7|7277.7|7274.9|39
1624985730000|2021-06-29 16:55:30|7278.4|7275.6|7278.7|7275.9|7278.7|7275.9|7278.4|7275.6|30
1624985740000|2021-06-29 16:55:40|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7277.5|7274.7|23
1624985750000|2021-06-29 16:55:50|7277.1|7274.3|7276.5|7273.7|7277.3|7274.5|7276.5|7273.7|97
1624985760000|2021-06-29 16:56:00|7276.7|7273.9|7276.3|7273.5|7276.7|7273.9|7275.5|7272.7|41
1624985770000|2021-06-29 16:56:10|7276.5|7273.7|7275.5|7272.7|7276.5|7273.7|7275.5|7272.7|18
1624985780000|2021-06-29 16:56:20|7275.3|7272.5|7274.5|7271.7|7275.3|7272.5|7273.7|7270.9|75
1624985790000|2021-06-29 16:56:30|7272|7269.2|7268.8|7266|7272|7269.2|7268.7|7265.9|1646
1624985800000|2021-06-29 16:56:40|7268.7|7265.9|7269.7|7266.9|7270|7267.2|7267.8|7265|123
1624985810000|2021-06-29 16:56:50|7269.3|7266.5|7270.7|7267.9|7270.7|7267.9|7269.3|7266.5|23
1624985820000|2021-06-29 16:57:00|7270.3|7267.5|7271.7|7268.9|7271.7|7268.9|7269.8|7267|76
1624985830000|2021-06-29 16:57:10|7271.8|7269|7270.7|7267.9|7271.8|7269|7270.7|7267.9|72
1624985840000|2021-06-29 16:57:20|7270.8|7268|7270.3|7267.5|7271|7268.2|7270|7267.2|42
1624985850000|2021-06-29 16:57:30|7270|7267.2|7268.1|7265.3|7270|7267.2|7267.1|7264.3|3414
1624985860000|2021-06-29 16:57:40|7268|7265.2|7268.1|7265.3|7269|7266.2|7267.6|7264.8|67
1624985870000|2021-06-29 16:57:50|7269|7266.2|7269|7266.2|7269.1|7266.3|7268.1|7265.3|194
1624985880000|2021-06-29 16:58:00|7268.1|7265.3|7268.1|7265.3|7269|7266.2|7268|7265.2|56
1624985890000|2021-06-29 16:58:10|7268.3|7265.5|7268.6|7265.8|7269|7266.2|7268.3|7265.5|54
1624985900000|2021-06-29 16:58:20|7268.3|7265.5|7268.1|7265.3|7268.3|7265.5|7268|7265.2|10
1624985910000|2021-06-29 16:58:30|7268|7265.2|7267.1|7264.3|7268|7265.2|7267|7264.2|65
1624985920000|2021-06-29 16:58:40|7267.3|7264.5|7267.1|7264.3|7267.3|7264.5|7267.1|7264.3|7
1624985930000|2021-06-29 16:58:50|||||||||6
1624985940000|2021-06-29 16:59:00|7267|7264.2|7267.1|7264.3|7267.1|7264.3|7267|7264.2|25
1624985950000|2021-06-29 16:59:10|7267.3|7264.5|7269|7266.2|7269|7266.2|7267.3|7264.5|82
1624985960000|2021-06-29 16:59:20|7269.1|7266.3|7269|7266.2|7269.1|7266.3|7269|7266.2|3
1624985970000|2021-06-29 16:59:30|7268.1|7265.3|7267.1|7264.3|7268.3|7265.5|7267.1|7264.3|51
1624985980000|2021-06-29 16:59:40|7267.3|7264.5|7267.1|7264.3|7268|7265.2|7267|7264.2|23
1624985990000|2021-06-29 16:59:50|7267|7264.2|7266.1|7263.3|7267.1|7264.3|7266.1|7263.3|49
1624986000000|2021-06-29 17:00:00|7267|7264.2|7272|7269.2|7272.3|7269.5|7267|7264.2|1242
1624986010000|2021-06-29 17:00:10|7272.7|7269.9|7274|7271.2|7274.7|7271.9|7272|7269.2|105
1624986020000|2021-06-29 17:00:20|7273.8|7271|7272.8|7270|7274.7|7271.9|7272.8|7270|36
1624986030000|2021-06-29 17:00:30|7272|7269.2|7269|7266.2|7272|7269.2|7269|7266.2|383
1624986040000|2021-06-29 17:00:40|7270|7267.2|7269|7266.2|7270|7267.2|7269|7266.2|23
1624986050000|2021-06-29 17:00:50|7269.8|7267|7268.8|7266|7270|7267.2|7268|7265.2|107
1624986060000|2021-06-29 17:01:00|7269|7266.2|7269.8|7267|7270|7267.2|7269|7266.2|43
1624986070000|2021-06-29 17:01:10|7270|7267.2|7270|7267.2|7270|7267.2|7269.8|7267|15
1624986080000|2021-06-29 17:01:20|7269.8|7267|7270|7267.2|7270|7267.2|7269.8|7267|48
1624986090000|2021-06-29 17:01:30|7269.5|7266.7|7269|7266.2|7269.5|7266.7|7269|7266.2|24
1624986100000|2021-06-29 17:01:40|7268.8|7266|7268|7265.2|7269|7266.2|7268|7265.2|25
1624986110000|2021-06-29 17:01:50|7268.7|7265.9|7268|7265.2|7268.8|7266|7268|7265.2|86
1624986120000|2021-06-29 17:02:00|7269|7266.2|7270.8|7268|7270.8|7268|7269|7266.2|81
1624986130000|2021-06-29 17:02:10|7270.7|7267.9|7270.8|7268|7271|7268.2|7270|7267.2|19
1624986140000|2021-06-29 17:02:20|7270.5|7267.7|7269.8|7267|7270.8|7268|7269.8|7267|32
1624986150000|2021-06-29 17:02:30|7269.1|7266.3|7269|7266.2|7269.1|7266.3|7269|7266.2|5
1624986160000|2021-06-29 17:02:40|7268.1|7265.3|7268|7265.2|7269|7266.2|7267.3|7264.5|44
1624986170000|2021-06-29 17:02:50|7268.5|7265.7|7268|7265.2|7269|7266.2|7268|7265.2|13
1624986180000|2021-06-29 17:03:00|||||||||13
1624986190000|2021-06-29 17:03:10|||||||||6
1624986200000|2021-06-29 17:03:20|7267.8|7265|7268.8|7266|7269|7266.2|7267.8|7265|71
1624986210000|2021-06-29 17:03:30|7269|7266.2|7268|7265.2|7269.3|7266.5|7267.8|7265|27
1624986220000|2021-06-29 17:03:40|7267.8|7265|7267.8|7265|7268|7265.2|7267|7264.2|42
1624986230000|2021-06-29 17:03:50|7268|7265.2|7269.6|7266.8|7269.6|7266.8|7268|7265.2|109
1624986240000|2021-06-29 17:04:00|7269.8|7267|7270.8|7268|7272|7269.2|7269.8|7267|144
1624986250000|2021-06-29 17:04:10|7270.6|7267.8|7269.8|7267|7270.6|7267.8|7269.8|7267|20
1624986260000|2021-06-29 17:04:20|7270|7267.2|7269.8|7267|7270.6|7267.8|7269|7266.2|28
1624986270000|2021-06-29 17:04:30|7269.5|7266.7|7268.6|7265.8|7269.8|7267|7267.8|7265|36
1624986280000|2021-06-29 17:04:40|7268.3|7265.5|7267|7264.2|7268.8|7266|7267|7264.2|17
1624986290000|2021-06-29 17:04:50|7267.8|7265|7267.8|7265|7268|7265.2|7267.8|7265|13
1624986300000|2021-06-29 17:05:00|7268|7265.2|7269|7266.2|7269.6|7266.8|7268|7265.2|43
1624986310000|2021-06-29 17:05:10|||||||||5
1624986320000|2021-06-29 17:05:20|7268.8|7266|7268|7265.2|7269|7266.2|7268|7265.2|35
1624986330000|2021-06-29 17:05:30|7268.6|7265.8|7268|7265.2|7268.8|7266|7267.6|7264.8|20
1624986340000|2021-06-29 17:05:40|7267.8|7265|7268|7265.2|7268|7265.2|7267.8|7265|16
1624986350000|2021-06-29 17:05:50|7268.3|7265.5|7268.3|7265.5|7268.8|7266|7266.8|7264|65
1624986360000|2021-06-29 17:06:00|7268|7265.2|7266.8|7264|7268|7265.2|7266.6|7263.8|51
1624986370000|2021-06-29 17:06:10|7267|7264.2|7267.8|7265|7268|7265.2|7267|7264.2|30
1624986380000|2021-06-29 17:06:20|7268|7265.2|7267.8|7265|7268|7265.2|7267.8|7265|10
1624986390000|2021-06-29 17:06:30|7267.1|7264.3|7267.8|7265|7267.8|7265|7267|7264.2|41
1624986400000|2021-06-29 17:06:40|7268|7265.2|7268|7265.2|7269|7266.2|7268|7265.2|46
1624986410000|2021-06-29 17:06:50|7267.8|7265|7268.8|7266|7269|7266.2|7267.8|7265|17
1624986420000|2021-06-29 17:07:00|7268|7265.2|7266.8|7264|7268|7265.2|7266.8|7264|44
1624986430000|2021-06-29 17:07:10|7267|7264.2|7267.8|7265|7267.8|7265|7267|7264.2|20
1624986440000|2021-06-29 17:07:20|7267|7264.2|7266.8|7264|7267|7264.2|7266.8|7264|16
1624986450000|2021-06-29 17:07:30|7267|7264.2|7266.8|7264|7267|7264.2|7265.8|7263|75
1624986460000|2021-06-29 17:07:40|7266.1|7263.3|7266.8|7264|7267|7264.2|7266|7263.2|74
1624986470000|2021-06-29 17:07:50|7266.6|7263.8|7266.8|7264|7266.8|7264|7266|7263.2|71
1624986480000|2021-06-29 17:08:00|7267|7264.2|7267.6|7264.8|7267.6|7264.8|7266.8|7264|50
1624986490000|2021-06-29 17:08:10|7267.8|7265|7270.6|7267.8|7271|7268.2|7267|7264.2|50
1624986500000|2021-06-29 17:08:20|7270|7267.2|7271.8|7269|7272|7269.2|7270|7267.2|38
1624986510000|2021-06-29 17:08:30|7272|7269.2|7272|7269.2|7272.6|7269.8|7272|7269.2|56
1624986520000|2021-06-29 17:08:40|7272.6|7269.8|7272.8|7270|7272.8|7270|7271.6|7268.8|51
1624986530000|2021-06-29 17:08:50|7273|7270.2|7274.6|7271.8|7275|7272.2|7272.8|7270|17
1624986540000|2021-06-29 17:09:00|7274|7271.2|7275.6|7272.8|7275.6|7272.8|7273.3|7270.5|282
1624986550000|2021-06-29 17:09:10|7275|7272.2|7274.6|7271.8|7275.6|7272.8|7274.6|7271.8|96
1624986560000|2021-06-29 17:09:20|7273.1|7270.3|7272.6|7269.8|7273.6|7270.8|7272.6|7269.8|60
1624986570000|2021-06-29 17:09:30|7273.5|7270.7|7272.6|7269.8|7273.6|7270.8|7272.6|7269.8|23
1624986580000|2021-06-29 17:09:40|||||||||54
1624986590000|2021-06-29 17:09:50|7276.6|7273.8|7277.6|7274.8|7278.5|7275.7|7276.6|7273.8|307
1624986600000|2021-06-29 17:10:00|7278|7275.2|7278.6|7275.8|7278.6|7275.8|7278|7275.2|23
1624986610000|2021-06-29 17:10:10|7279|7276.2|7278.6|7275.8|7279.6|7276.8|7278.6|7275.8|121
1624986620000|2021-06-29 17:10:20|7279|7276.2|7279.6|7276.8|7279.6|7276.8|7278.6|7275.8|78
1624986630000|2021-06-29 17:10:30|7280|7277.2|7279.6|7276.8|7280.6|7277.8|7279.6|7276.8|46
1624986640000|2021-06-29 17:10:40|7278.6|7275.8|7278.5|7275.7|7278.6|7275.8|7278.5|7275.7|21
1624986650000|2021-06-29 17:10:50|7277.6|7274.8|7278.5|7275.7|7278.6|7275.8|7277.6|7274.8|108
1624986660000|2021-06-29 17:11:00|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|7277.5|7274.7|43
1624986670000|2021-06-29 17:11:10|7278|7275.2|7278.5|7275.7|7278.6|7275.8|7277.6|7274.8|44
1624986680000|2021-06-29 17:11:20|7278.3|7275.5|7280.5|7277.7|7280.6|7277.8|7278.3|7275.5|63
1624986690000|2021-06-29 17:11:30|7280.6|7277.8|7280.6|7277.8|7280.6|7277.8|7279.6|7276.8|25
1624986700000|2021-06-29 17:11:40|7279.6|7276.8|7280.5|7277.7|7280.6|7277.8|7279.6|7276.8|48
1624986710000|2021-06-29 17:11:50|7280.6|7277.8|7280.5|7277.7|7281.5|7278.7|7279.6|7276.8|70
1624986720000|2021-06-29 17:12:00|7280.3|7277.5|7279.6|7276.8|7280.6|7277.8|7278.6|7275.8|69
1624986730000|2021-06-29 17:12:10|7279.5|7276.7|7278.6|7275.8|7279.6|7276.8|7278.6|7275.8|80
1624986740000|2021-06-29 17:12:20|7278.5|7275.7|7278.1|7275.3|7279|7276.2|7277.6|7274.8|53
1624986750000|2021-06-29 17:12:30|7278|7275.2|7277.6|7274.8|7278.5|7275.7|7277.5|7274.7|89
1624986760000|2021-06-29 17:12:40|7278.5|7275.7|7278.6|7275.8|7278.6|7275.8|7278.3|7275.5|58
1624986770000|2021-06-29 17:12:50|7278.5|7275.7|7277.6|7274.8|7278.5|7275.7|7277.6|7274.8|9
1624986780000|2021-06-29 17:13:00|7276.6|7273.8|7278.6|7275.8|7279.6|7276.8|7276.6|7273.8|142
1624986790000|2021-06-29 17:13:10|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|21
1624986800000|2021-06-29 17:13:20|7278.6|7275.8|7278.5|7275.7|7278.6|7275.8|7278.5|7275.7|6
1624986810000|2021-06-29 17:13:30|7278.3|7275.5|7277.5|7274.7|7278.5|7275.7|7277.5|7274.7|30
1624986820000|2021-06-29 17:13:40|7277.1|7274.3|7277.6|7274.8|7277.6|7274.8|7276.6|7273.8|11
1624986830000|2021-06-29 17:13:50|||||||||34
1624986840000|2021-06-29 17:14:00|7277.5|7274.7|7277.6|7274.8|7277.6|7274.8|7277.5|7274.7|17
1624986850000|2021-06-29 17:14:10|7278|7275.2|7279.3|7276.5|7279.3|7276.5|7278|7275.2|27
1624986860000|2021-06-29 17:14:20|7279.5|7276.7|7279.5|7276.7|7279.6|7276.8|7279.5|7276.7|5
1624986870000|2021-06-29 17:14:30|7279.3|7276.5|7279.6|7276.8|7279.6|7276.8|7278.6|7275.8|17
1624986880000|2021-06-29 17:14:40|7280.5|7277.7|7279.5|7276.7|7280.6|7277.8|7278.6|7275.8|34
1624986890000|2021-06-29 17:14:50|7279.6|7276.8|7280.6|7277.8|7280.6|7277.8|7279.6|7276.8|14
1624986900000|2021-06-29 17:15:00|7280.5|7277.7|7280.6|7277.8|7280.6|7277.8|7279.6|7276.8|40
1624986910000|2021-06-29 17:15:10|7280.5|7277.7|7280.5|7277.7|7280.6|7277.8|7280.5|7277.7|11
1624986920000|2021-06-29 17:15:20|7280.6|7277.8|7280.5|7277.7|7280.6|7277.8|7280.5|7277.7|14
1624986930000|2021-06-29 17:15:30|7280.6|7277.8|7280.5|7277.7|7280.6|7277.8|7280.5|7277.7|2
1624986940000|2021-06-29 17:15:40|7280.6|7277.8|7281.5|7278.7|7281.5|7278.7|7280.6|7277.8|25
1624986950000|2021-06-29 17:15:50|7280.6|7277.8|7280.6|7277.8|7281.5|7278.7|7280.6|7277.8|20
1624986960000|2021-06-29 17:16:00|||||||||3
1624986970000|2021-06-29 17:16:10|||||||||4
1624986980000|2021-06-29 17:16:20|7281.3|7278.5|7281.5|7278.7|7281.5|7278.7|7281.3|7278.5|16
1624986990000|2021-06-29 17:16:30|7281.6|7278.8|7281.5|7278.7|7281.6|7278.8|7281.5|7278.7|13
1624987000000|2021-06-29 17:16:40|7282|7279.2|7281.5|7278.7|7282.5|7279.7|7281.5|7278.7|53
1624987010000|2021-06-29 17:16:50|7281.6|7278.8|7282|7279.2|7282.6|7279.8|7281.6|7278.8|42
1624987020000|2021-06-29 17:17:00|7282.3|7279.5|7283.6|7280.8|7284.5|7281.7|7282|7279.2|147
1624987030000|2021-06-29 17:17:10|7284.3|7281.5|7285.3|7282.5|7285.3|7282.5|7283.6|7280.8|65
1624987040000|2021-06-29 17:17:20|7285.5|7282.7|7286.3|7283.5|7286.6|7283.8|7285.5|7282.7|49
1624987050000|2021-06-29 17:17:30|7286.5|7283.7|7285.5|7282.7|7286.5|7283.7|7285.5|7282.7|14
1624987060000|2021-06-29 17:17:40|7286.2|7283.4|7288.6|7285.8|7289.3|7286.5|7286.2|7283.4|105
1624987070000|2021-06-29 17:17:50|7288.5|7285.7|7289.6|7286.8|7289.6|7286.8|7288.3|7285.5|110
1624987080000|2021-06-29 17:18:00|7290.3|7287.5|7290.5|7287.7|7290.5|7287.7|7290.3|7287.5|37
1624987090000|2021-06-29 17:18:10|7290.3|7287.5|7289.6|7286.8|7290.6|7287.8|7289.5|7286.7|129
1624987100000|2021-06-29 17:18:20|7289.5|7286.7|7288.5|7285.7|7289.5|7286.7|7288.3|7285.5|49
1624987110000|2021-06-29 17:18:30|7288.3|7285.5|7286.6|7283.8|7288.5|7285.7|7286.6|7283.8|30
1624987120000|2021-06-29 17:18:40|7286.5|7283.7|7287|7284.2|7287.5|7284.7|7286.5|7283.7|108
1624987130000|2021-06-29 17:18:50|7286.6|7283.8|7286.6|7283.8|7287.3|7284.5|7286.6|7283.8|27
1624987140000|2021-06-29 17:19:00|7287.3|7284.5|7287.3|7284.5|7287.5|7284.7|7286.6|7283.8|12
1624987150000|2021-06-29 17:19:10|7287.5|7284.7|7287.5|7284.7|7287.5|7284.7|7287.5|7284.7|3
1624987160000|2021-06-29 17:19:20|7286.5|7283.7|7286.3|7283.5|7287.5|7284.7|7285.3|7282.5|151
1624987170000|2021-06-29 17:19:30|7286.5|7283.7|7286.3|7283.5|7287.3|7284.5|7286.3|7283.5|115
1624987180000|2021-06-29 17:19:40|7286.5|7283.7|7285.5|7282.7|7286.5|7283.7|7285.5|7282.7|14
1624987190000|2021-06-29 17:19:50|7285.3|7282.5|7285.3|7282.5|7285.5|7282.7|7285.3|7282.5|2
1624987200000|2021-06-29 17:20:00|7285.5|7282.7|7288.5|7285.7|7288.5|7285.7|7285.5|7282.7|71
1624987210000|2021-06-29 17:20:10|7288.3|7285.5|7288.3|7285.5|7289.3|7286.5|7288.3|7285.5|33
1624987220000|2021-06-29 17:20:20|7287.6|7284.8|7288.3|7285.5|7288.5|7285.7|7287.6|7284.8|44
1624987230000|2021-06-29 17:20:30|7288.5|7285.7|7289|7286.2|7289|7286.2|7287.3|7284.5|113
1624987240000|2021-06-29 17:20:40|7288.6|7285.8|7288.5|7285.7|7289.3|7286.5|7288.5|7285.7|16
1624987250000|2021-06-29 17:20:50|7288.3|7285.5|7288.5|7285.7|7288.6|7285.8|7288.3|7285.5|27
1624987260000|2021-06-29 17:21:00|7288.3|7285.5|7288.5|7285.7|7288.5|7285.7|7287.5|7284.7|13
1624987270000|2021-06-29 17:21:10|7289.3|7286.5|7289.5|7286.7|7289.5|7286.7|7289.3|7286.5|11
1624987280000|2021-06-29 17:21:20|7288.6|7285.8|7289.5|7286.7|7289.5|7286.7|7288.5|7285.7|19
1624987290000|2021-06-29 17:21:30|7289.6|7286.8|7291.6|7288.8|7291.6|7288.8|7289.6|7286.8|117
1624987300000|2021-06-29 17:21:40|7292|7289.2|7290.5|7287.7|7292|7289.2|7290.5|7287.7|71
1624987310000|2021-06-29 17:21:50|7289.6|7286.8|7290.5|7287.7|7290.6|7287.8|7289.6|7286.8|17
1624987320000|2021-06-29 17:22:00|7290.6|7287.8|7291.5|7288.7|7291.6|7288.8|7290.5|7287.7|24
1624987330000|2021-06-29 17:22:10|7291.6|7288.8|7292.6|7289.8|7292.6|7289.8|7291.6|7288.8|29
1624987340000|2021-06-29 17:22:20|7292.5|7289.7|7292.6|7289.8|7292.6|7289.8|7292.5|7289.7|12
1624987350000|2021-06-29 17:22:30|7292.5|7289.7|7291.6|7288.8|7292.5|7289.7|7291.6|7288.8|25
1624987360000|2021-06-29 17:22:40|7292.5|7289.7|7292.5|7289.7|7292.6|7289.8|7292.5|7289.7|26
1624987370000|2021-06-29 17:22:50|7292.6|7289.8|7291.6|7288.8|7292.6|7289.8|7291.6|7288.8|12
1624987380000|2021-06-29 17:23:00|7291.5|7288.7|7293.5|7290.7|7293.5|7290.7|7291.5|7288.7|35
1624987390000|2021-06-29 17:23:10|||||||||6
1624987400000|2021-06-29 17:23:20|7293.6|7290.8|7292.5|7289.7|7294.3|7291.5|7292.5|7289.7|30
1624987410000|2021-06-29 17:23:30|7292|7289.2|7292.6|7289.8|7293|7290.2|7291.6|7288.8|8
1624987420000|2021-06-29 17:23:40|7293.3|7290.5|7293.5|7290.7|7293.6|7290.8|7293.3|7290.5|18
1624987430000|2021-06-29 17:23:50|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.1|7290.3|7
1624987440000|2021-06-29 17:24:00|||||||||9
1624987450000|2021-06-29 17:24:10|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|22
1624987460000|2021-06-29 17:24:20|7292.6|7289.8|7292.5|7289.7|7292.6|7289.8|7292.5|7289.7|10
1624987470000|2021-06-29 17:24:30|||||||||1
1624987480000|2021-06-29 17:24:40|7293.3|7290.5|7294.5|7291.7|7294.6|7291.8|7292.6|7289.8|56
1624987490000|2021-06-29 17:24:50|||||||||9
1624987500000|2021-06-29 17:25:00|7294.6|7291.8|7293.6|7290.8|7294.6|7291.8|7293.6|7290.8|23
1624987510000|2021-06-29 17:25:10|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|5
1624987520000|2021-06-29 17:25:20|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7
1624987530000|2021-06-29 17:25:30|7294.5|7291.7|7295|7292.2|7295.3|7292.5|7294.5|7291.7|73
1624987540000|2021-06-29 17:25:40|7294.6|7291.8|7294.5|7291.7|7295.5|7292.7|7294.5|7291.7|30
1624987550000|2021-06-29 17:25:50|7294.6|7291.8|7294.5|7291.7|7296.3|7293.5|7294.5|7291.7|293
1624987560000|2021-06-29 17:26:00|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|10
1624987570000|2021-06-29 17:26:10|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7294.3|7291.5|5
1624987580000|2021-06-29 17:26:20|7294.6|7291.8|7295.3|7292.5|7295.3|7292.5|7294.5|7291.7|23
1624987590000|2021-06-29 17:26:30|7294.6|7291.8|7294.5|7291.7|7295.3|7292.5|7294.3|7291.5|10
1624987600000|2021-06-29 17:26:40|7295.3|7292.5|7294.5|7291.7|7295.3|7292.5|7294.5|7291.7|40
1624987610000|2021-06-29 17:26:50|7294.3|7291.5|7294.3|7291.5|7294.5|7291.7|7293.6|7290.8|38
1624987620000|2021-06-29 17:27:00|7293.6|7290.8|7293.3|7290.5|7294.3|7291.5|7292.5|7289.7|29
1624987630000|2021-06-29 17:27:10|7292.5|7289.7|7294.3|7291.5|7295.3|7292.5|7292.5|7289.7|451
1624987640000|2021-06-29 17:27:20|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|4
1624987650000|2021-06-29 17:27:30|7293.3|7290.5|7291.3|7288.5|7293.3|7290.5|7291.3|7288.5|64
1624987660000|2021-06-29 17:27:40|7291.1|7288.3|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|52
1624987670000|2021-06-29 17:27:50|7291.3|7288.5|7291.1|7288.3|7291.3|7288.5|7291.1|7288.3|23
1624987680000|2021-06-29 17:28:00|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7290|7287.2|61
1624987690000|2021-06-29 17:28:10|7291|7288.2|7291|7288.2|7291|7288.2|7291|7288.2|8
1624987700000|2021-06-29 17:28:20|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|13
1624987710000|2021-06-29 17:28:30|7289.6|7286.8|7287.3|7284.5|7289.6|7286.8|7286.8|7284|83
1624987720000|2021-06-29 17:28:40|7286.4|7283.6|7287.3|7284.5|7287.3|7284.5|7286.3|7283.5|44
1624987730000|2021-06-29 17:28:50|7286.8|7284|7287.3|7284.5|7287.3|7284.5|7286.8|7284|13
1624987740000|2021-06-29 17:29:00|7287.4|7284.6|7286.3|7283.5|7287.4|7284.6|7286.3|7283.5|81
1624987750000|2021-06-29 17:29:10|7286.4|7283.6|7286.4|7283.6|7287.1|7284.3|7286.3|7283.5|11
1624987760000|2021-06-29 17:29:20|||||||||1
1624987770000|2021-06-29 17:29:30|7286.3|7283.5|7287.3|7284.5|7287.3|7284.5|7286.3|7283.5|31
1624987780000|2021-06-29 17:29:40|7286.8|7284|7287.3|7284.5|7287.3|7284.5|7286.6|7283.8|17
1624987790000|2021-06-29 17:29:50|7286.6|7283.8|7286.3|7283.5|7286.6|7283.8|7286.3|7283.5|14
1624987800000|2021-06-29 17:30:00|7287.3|7284.5|7287.3|7284.5|7288.4|7285.6|7287.1|7284.3|128
1624987810000|2021-06-29 17:30:10|7287.6|7284.8|7287.3|7284.5|7288.3|7285.5|7287.3|7284.5|86
1624987820000|2021-06-29 17:30:20|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|7286.1|7283.3|31
1624987830000|2021-06-29 17:30:30|7286.1|7283.3|7286.6|7283.8|7287.1|7284.3|7286.1|7283.3|29
1624987840000|2021-06-29 17:30:40|7287.3|7284.5|7285.3|7282.5|7288|7285.2|7285.1|7282.3|177
1624987850000|2021-06-29 17:30:50|7285.1|7282.3|7284.3|7281.5|7285.3|7282.5|7284.3|7281.5|23
1624987860000|2021-06-29 17:31:00|7283.4|7280.6|7286.3|7283.5|7286.3|7283.5|7283.3|7280.5|597
1624987870000|2021-06-29 17:31:10|7286.4|7283.6|7285.4|7282.6|7286.4|7283.6|7285.4|7282.6|15
1624987880000|2021-06-29 17:31:20|7285.3|7282.5|7285.8|7283|7286.3|7283.5|7285.3|7282.5|47
1624987890000|2021-06-29 17:31:30|7286.1|7283.3|7279.4|7276.6|7286.3|7283.5|7278.6|7275.8|258
1624987900000|2021-06-29 17:31:40|7279.3|7276.5|7277.6|7274.8|7279.3|7276.5|7276.3|7273.5|55
1624987910000|2021-06-29 17:31:50|7278.3|7275.5|7280.6|7277.8|7280.6|7277.8|7277.4|7274.6|36
1624987920000|2021-06-29 17:32:00|7280.9|7278.1|7280.4|7277.6|7280.9|7278.1|7280.3|7277.5|25
1624987930000|2021-06-29 17:32:10|7280.3|7277.5|7280.6|7277.8|7280.6|7277.8|7280.3|7277.5|13
1624987940000|2021-06-29 17:32:20|7280.4|7277.6|7281.4|7278.6|7281.4|7278.6|7280.4|7277.6|41
1624987950000|2021-06-29 17:32:30|7281.6|7278.8|7284.8|7282|7285.3|7282.5|7281.4|7278.6|195
1624987960000|2021-06-29 17:32:40|7285.3|7282.5|7284.3|7281.5|7285.3|7282.5|7284.3|7281.5|44
1624987970000|2021-06-29 17:32:50|||||||||3
1624987980000|2021-06-29 17:33:00|7284.4|7281.6|7287.3|7284.5|7287.3|7284.5|7284.4|7281.6|64
1624987990000|2021-06-29 17:33:10|7287.1|7284.3|7286.3|7283.5|7287.1|7284.3|7286.1|7283.3|36
1624988000000|2021-06-29 17:33:20|7286.1|7283.3|7285.3|7282.5|7286.1|7283.3|7285.3|7282.5|27
1624988010000|2021-06-29 17:33:30|7286.3|7283.5|7286.1|7283.3|7286.3|7283.5|7285.3|7282.5|37
1624988020000|2021-06-29 17:33:40|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|1
1624988030000|2021-06-29 17:33:50|||||||||1
1624988040000|2021-06-29 17:34:00|7286|7283.2|7287.1|7284.3|7287.3|7284.5|7286|7283.2|23
1624988050000|2021-06-29 17:34:10|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.1|7284.3|10
1624988060000|2021-06-29 17:34:20|7287.4|7284.6|7287.3|7284.5|7288.1|7285.3|7287.3|7284.5|12
1624988080000|2021-06-29 17:34:40|||||||||8
1624988090000|2021-06-29 17:34:50|7287.4|7284.6|7287.8|7285|7288.1|7285.3|7287.3|7284.5|9
1624988100000|2021-06-29 17:35:00|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|64
1624988110000|2021-06-29 17:35:10|||||||||12
1624988120000|2021-06-29 17:35:20|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|20
1624988130000|2021-06-29 17:35:30|7285.3|7282.5|7285.3|7282.5|7285.9|7283.1|7285.3|7282.5|121
1624988140000|2021-06-29 17:35:40|||||||||105
1624988150000|2021-06-29 17:35:50|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|2
1624988160000|2021-06-29 17:36:00|7285.3|7282.5|7284.3|7281.5|7285.4|7282.6|7283.4|7280.6|33
1624988170000|2021-06-29 17:36:10|7284.6|7281.8|7284.4|7281.6|7285.3|7282.5|7284.4|7281.6|16
1624988180000|2021-06-29 17:36:20|7284.3|7281.5|7283.4|7280.6|7284.3|7281.5|7282.4|7279.6|55
1624988190000|2021-06-29 17:36:30|7283.3|7280.5|7282.6|7279.8|7283.3|7280.5|7282.6|7279.8|14
1624988200000|2021-06-29 17:36:40|7282.4|7279.6|7282.6|7279.8|7282.6|7279.8|7281.6|7278.8|12
1624988210000|2021-06-29 17:36:50|7282.4|7279.6|7284.3|7281.5|7284.4|7281.6|7282.4|7279.6|153
1624988220000|2021-06-29 17:37:00|7284.4|7281.6|7284.6|7281.8|7285.4|7282.6|7284.3|7281.5|61
1624988230000|2021-06-29 17:37:10|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.3|7281.5|4
1624988240000|2021-06-29 17:37:20|7285.1|7282.3|7285.3|7282.5|7286.3|7283.5|7285.1|7282.3|33
1624988250000|2021-06-29 17:37:30|7284.9|7282.1|7284.3|7281.5|7284.9|7282.1|7284.3|7281.5|8
1624988260000|2021-06-29 17:37:40|||||||||1
1624988270000|2021-06-29 17:37:50|7284.4|7281.6|7285.3|7282.5|7285.3|7282.5|7284.4|7281.6|16
1624988280000|2021-06-29 17:38:00|7285|7282.2|7284.3|7281.5|7285|7282.2|7284.3|7281.5|10
1624988290000|2021-06-29 17:38:10|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|1
1624988300000|2021-06-29 17:38:20|7284.3|7281.5|7284.4|7281.6|7285.1|7282.3|7284.3|7281.5|7
1624988310000|2021-06-29 17:38:30|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7283.3|7280.5|7
1624988320000|2021-06-29 17:38:40|7284.4|7281.6|7285.3|7282.5|7285.3|7282.5|7284.3|7281.5|7
1624988330000|2021-06-29 17:38:50|7285.1|7282.3|7285.3|7282.5|7285.3|7282.5|7285.1|7282.3|5
1624988340000|2021-06-29 17:39:00|||||||||4
1624988350000|2021-06-29 17:39:10|||||||||5
1624988360000|2021-06-29 17:39:20|7286.3|7283.5|7285.3|7282.5|7287.3|7284.5|7285.3|7282.5|66
1624988370000|2021-06-29 17:39:30|7285.1|7282.3|7284.3|7281.5|7285.1|7282.3|7284.3|7281.5|8
1624988380000|2021-06-29 17:39:40|7285.1|7282.3|7287.1|7284.3|7287.3|7284.5|7285.1|7282.3|59
1624988390000|2021-06-29 17:39:50|7287.3|7284.5|7287.3|7284.5|7288.3|7285.5|7286.8|7284|43
1624988400000|2021-06-29 17:40:00|7286.6|7283.8|7286.3|7283.5|7287.1|7284.3|7286.1|7283.3|25
1624988410000|2021-06-29 17:40:10|7285.8|7283|7286.3|7283.5|7286.3|7283.5|7285.8|7283|13
1624988420000|2021-06-29 17:40:20|||||||||8
1624988430000|2021-06-29 17:40:30|7286.1|7283.3|7285.3|7282.5|7286.1|7283.3|7284.3|7281.5|10
1624988440000|2021-06-29 17:40:40|7285.1|7282.3|7284.3|7281.5|7285.3|7282.5|7284.3|7281.5|36
1624988450000|2021-06-29 17:40:50|7283.3|7280.5|7283.4|7280.6|7284.1|7281.3|7283.3|7280.5|19
1624988460000|2021-06-29 17:41:00|7284.3|7281.5|7285.3|7282.5|7285.4|7282.6|7284.3|7281.5|11
1624988470000|2021-06-29 17:41:10|||||||||1
1624988480000|2021-06-29 17:41:20|7286.3|7283.5|7285.3|7282.5|7286.3|7283.5|7285.3|7282.5|129
1624988490000|2021-06-29 17:41:30|7284.9|7282.1|7284.4|7281.6|7284.9|7282.1|7284.3|7281.5|5
1624988500000|2021-06-29 17:41:40|7284.6|7281.8|7284.3|7281.5|7285.3|7282.5|7284.3|7281.5|17
1624988510000|2021-06-29 17:41:50|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|0
1624988520000|2021-06-29 17:42:00|7285.1|7282.3|7284.3|7281.5|7285.1|7282.3|7284.3|7281.5|21
1624988530000|2021-06-29 17:42:10|7284.6|7281.8|7284.4|7281.6|7284.6|7281.8|7284.4|7281.6|3
1624988540000|2021-06-29 17:42:20|7284.3|7281.5|7281.6|7278.8|7284.3|7281.5|7281.6|7278.8|41
1624988550000|2021-06-29 17:42:30|7281.9|7279.1|7281.6|7278.8|7281.9|7279.1|7281.4|7278.6|26
1624988560000|2021-06-29 17:42:40|||||||||2
1624988570000|2021-06-29 17:42:50|||||||||1
1624988580000|2021-06-29 17:43:00|7281.4|7278.6|7281.6|7278.8|7281.6|7278.8|7281.4|7278.6|0
1624988590000|2021-06-29 17:43:10|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|5
1624988600000|2021-06-29 17:43:20|7280.9|7278.1|7281.4|7278.6|7281.4|7278.6|7280.4|7277.6|30
1624988610000|2021-06-29 17:43:30|||||||||4
1624988620000|2021-06-29 17:43:40|7281.1|7278.3|7281.3|7278.5|7281.6|7278.8|7280.6|7277.8|31
1624988630000|2021-06-29 17:43:50|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|4
1624988640000|2021-06-29 17:44:00|7281.6|7278.8|7282.6|7279.8|7283.3|7280.5|7281.6|7278.8|70
1624988650000|2021-06-29 17:44:10|7282.4|7279.6|7281.4|7278.6|7282.4|7279.6|7281.4|7278.6|29
1624988660000|2021-06-29 17:44:20|7281.6|7278.8|7281.4|7278.6|7281.6|7278.8|7281.3|7278.5|0
1624988670000|2021-06-29 17:44:30|7281.1|7278.3|7280.6|7277.8|7281.1|7278.3|7280.6|7277.8|118
1624988680000|2021-06-29 17:44:40|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|14
1624988690000|2021-06-29 17:44:50|7280.6|7277.8|7280.6|7277.8|7281.6|7278.8|7280.6|7277.8|213
1624988700000|2021-06-29 17:45:00|7280.7|7277.9|7280.7|7277.9|7281.6|7278.8|7280.7|7277.9|36
1624988710000|2021-06-29 17:45:10|7281.6|7278.8|7281.6|7278.8|7281.6|7278.8|7280.9|7278.1|6
1624988720000|2021-06-29 17:45:20|7281.2|7278.4|7280.6|7277.8|7281.2|7278.4|7280.6|7277.8|4
1624988730000|2021-06-29 17:45:30|7280.7|7277.9|7281.6|7278.8|7282.6|7279.8|7280.7|7277.9|57
1624988740000|2021-06-29 17:45:40|7280.6|7277.8|7279.6|7276.8|7280.7|7277.9|7279.6|7276.8|55
1624988750000|2021-06-29 17:45:50|7279.7|7276.9|7278.7|7275.9|7279.7|7276.9|7278.6|7275.8|10
1624988760000|2021-06-29 17:46:00|7278.4|7275.6|7278.6|7275.8|7278.6|7275.8|7277.6|7274.8|54
1624988770000|2021-06-29 17:46:10|7277.6|7274.8|7278.6|7275.8|7278.6|7275.8|7277.6|7274.8|29
1624988780000|2021-06-29 17:46:20|7279.4|7276.6|7278.6|7275.8|7279.6|7276.8|7278.6|7275.8|43
1624988790000|2021-06-29 17:46:30|7277.9|7275.1|7277.7|7274.9|7278.6|7275.8|7277.7|7274.9|39
1624988800000|2021-06-29 17:46:40|7277.6|7274.8|7278.6|7275.8|7278.6|7275.8|7277.6|7274.8|17
1624988810000|2021-06-29 17:46:50|7278.2|7275.4|7278.4|7275.6|7278.6|7275.8|7277.6|7274.8|23
1624988820000|2021-06-29 17:47:00|7277.6|7274.8|7277.6|7274.8|7277.7|7274.9|7277.6|7274.8|9
1624988830000|2021-06-29 17:47:10|7276.6|7273.8|7277.1|7274.3|7277.1|7274.3|7275.4|7272.6|62
1624988840000|2021-06-29 17:47:20|7277.6|7274.8|7276.6|7273.8|7278.4|7275.6|7276.6|7273.8|54
1624988850000|2021-06-29 17:47:30|7277.3|7274.5|7277.4|7274.6|7277.6|7274.8|7277.3|7274.5|25
1624988860000|2021-06-29 17:47:40|7276.9|7274.1|7275.6|7272.8|7277.6|7274.8|7275.6|7272.8|86
1624988870000|2021-06-29 17:47:50|||||||||4
1624988880000|2021-06-29 17:48:00|7275.4|7272.6|7275.6|7272.8|7275.6|7272.8|7274.6|7271.8|45
1624988890000|2021-06-29 17:48:10|||||||||6
1624988910000|2021-06-29 17:48:30|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7274.6|7271.8|39
1624988920000|2021-06-29 17:48:40|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|10
1624988930000|2021-06-29 17:48:50|7276.6|7273.8|7276.6|7273.8|7277.4|7274.6|7276.6|7273.8|33
1624988940000|2021-06-29 17:49:00|7277.3|7274.5|7277.6|7274.8|7277.6|7274.8|7276.6|7273.8|27
1624988950000|2021-06-29 17:49:10|7277.2|7274.4|7278.6|7275.8|7278.6|7275.8|7276.6|7273.8|39
1624988960000|2021-06-29 17:49:20|7277.5|7274.7|7277.6|7274.8|7277.6|7274.8|7276.6|7273.8|76
1624988970000|2021-06-29 17:49:30|7277.7|7274.9|7275.6|7272.8|7277.7|7274.9|7275.6|7272.8|12
1624988980000|2021-06-29 17:49:40|7274.9|7272.1|7275.6|7272.8|7275.6|7272.8|7274.6|7271.8|27
1624988990000|2021-06-29 17:49:50|7275.7|7272.9|7274.7|7271.9|7275.7|7272.9|7274.7|7271.9|5
1624989000000|2021-06-29 17:50:00|7274.6|7271.8|7274.7|7271.9|7274.9|7272.1|7274.6|7271.8|2
1624989010000|2021-06-29 17:50:10|7274.9|7272.1|7274.7|7271.9|7275.6|7272.8|7274.7|7271.9|23
1624989020000|2021-06-29 17:50:20|7274.9|7272.1|7275.6|7272.8|7275.6|7272.8|7274.9|7272.1|18
1624989030000|2021-06-29 17:50:30|7274.7|7271.9|7274.9|7272.1|7274.9|7272.1|7274.7|7271.9|11
1624989040000|2021-06-29 17:50:40|7275.2|7272.4|7275.6|7272.8|7275.6|7272.8|7274.7|7271.9|15
1624989050000|2021-06-29 17:50:50|7275.2|7272.4|7274.7|7271.9|7275.6|7272.8|7274.7|7271.9|24
1624989060000|2021-06-29 17:51:00|7274.6|7271.8|7273.9|7271.1|7274.6|7271.8|7273.6|7270.8|37
1624989070000|2021-06-29 17:51:10|7274.7|7271.9|7274.2|7271.4|7275.9|7273.1|7274.2|7271.4|63
1624989080000|2021-06-29 17:51:20|7274.6|7271.8|7275.7|7272.9|7275.7|7272.9|7274.2|7271.4|23
1624989090000|2021-06-29 17:51:30|7275.6|7272.8|7273.7|7270.9|7275.6|7272.8|7273.7|7270.9|13
1624989100000|2021-06-29 17:51:40|7273.6|7270.8|7273.7|7270.9|7273.7|7270.9|7273.6|7270.8|20
1624989110000|2021-06-29 17:51:50|7273.9|7271.1|7274.6|7271.8|7275.6|7272.8|7273.7|7270.9|23
1624989120000|2021-06-29 17:52:00|7274.2|7271.4|7274.7|7271.9|7274.7|7271.9|7274.2|7271.4|9
1624989130000|2021-06-29 17:52:10|7274.6|7271.8|7273.7|7270.9|7274.6|7271.8|7273.7|7270.9|9
1624989140000|2021-06-29 17:52:20|||||||||15
1624989150000|2021-06-29 17:52:30|7273.6|7270.8|7273.9|7271.1|7273.9|7271.1|7272.9|7270.1|27
1624989160000|2021-06-29 17:52:40|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.6|7270.8|1
1624989170000|2021-06-29 17:52:50|7273.6|7270.8|7273.7|7270.9|7273.9|7271.1|7273.6|7270.8|3
1624989180000|2021-06-29 17:53:00|7273.6|7270.8|7271.7|7268.9|7273.7|7270.9|7271.2|7268.4|35
1624989190000|2021-06-29 17:53:10|7271.9|7269.1|7272.2|7269.4|7272.6|7269.8|7271.9|7269.1|17
1624989200000|2021-06-29 17:53:20|7272.6|7269.8|7272.7|7269.9|7272.7|7269.9|7272.6|7269.8|2
1624989210000|2021-06-29 17:53:30|7272.6|7269.8|7272.7|7269.9|7272.7|7269.9|7272.6|7269.8|0
1624989220000|2021-06-29 17:53:40|7272.9|7270.1|7273.7|7270.9|7274.6|7271.8|7272.9|7270.1|19
1624989230000|2021-06-29 17:53:50|7274.4|7271.6|7274.6|7271.8|7274.7|7271.9|7273.9|7271.1|14
1624989240000|2021-06-29 17:54:00|7273.9|7271.1|7274.7|7271.9|7274.7|7271.9|7273.9|7271.1|25
1624989250000|2021-06-29 17:54:10|7274.6|7271.8|7274.7|7271.9|7274.7|7271.9|7273.7|7270.9|27
1624989260000|2021-06-29 17:54:20|7273.2|7270.4|7273.7|7270.9|7273.7|7270.9|7273.2|7270.4|90
1624989270000|2021-06-29 17:54:30|||||||||1
1624989280000|2021-06-29 17:54:40|7273.9|7271.1|7273.7|7270.9|7274.7|7271.9|7272.9|7270.1|498
1624989290000|2021-06-29 17:54:50|7273.4|7270.6|7273.7|7270.9|7273.7|7270.9|7272.9|7270.1|9
1624989300000|2021-06-29 17:55:00|7272.9|7270.1|7273.7|7270.9|7273.7|7270.9|7272.9|7270.1|4
1624989310000|2021-06-29 17:55:10|7273.6|7270.8|7273.7|7270.9|7273.7|7270.9|7273.6|7270.8|1
1624989320000|2021-06-29 17:55:20|7273|7270.2|7272.9|7270.1|7273.7|7270.9|7272.9|7270.1|13
1624989330000|2021-06-29 17:55:30|7271.9|7269.1|7270.7|7267.9|7271.9|7269.1|7269.9|7267.1|85
1624989340000|2021-06-29 17:55:40|7270.6|7267.8|7269.9|7267.1|7270.9|7268.1|7269.9|7267.1|43
1624989350000|2021-06-29 17:55:50|||||||||9
1624989360000|2021-06-29 17:56:00|7270.6|7267.8|7268.9|7266.1|7270.9|7268.1|7267.9|7265.1|313
1624989370000|2021-06-29 17:56:10|7269|7266.2|7269|7266.2|7269.9|7267.1|7268.9|7266.1|66
1624989380000|2021-06-29 17:56:20|7269.7|7266.9|7269|7266.2|7270|7267.2|7269|7266.2|34
1624989390000|2021-06-29 17:56:30|7268.9|7266.1|7269.9|7267.1|7269.9|7267.1|7268.9|7266.1|29
1624989400000|2021-06-29 17:56:40|||||||||9
1624989410000|2021-06-29 17:56:50|7269.2|7266.4|7268.9|7266.1|7269.2|7266.4|7268.9|7266.1|8
1624989420000|2021-06-29 17:57:00|7269|7266.2|7269.9|7267.1|7269.9|7267.1|7268.9|7266.1|41
1624989430000|2021-06-29 17:57:10|7269.5|7266.7|7269|7266.2|7269.9|7267.1|7268.9|7266.1|7
1624989440000|2021-06-29 17:57:20|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|13
1624989450000|2021-06-29 17:57:30|7269.5|7266.7|7269|7266.2|7269.9|7267.1|7268.9|7266.1|27
1624989460000|2021-06-29 17:57:40|7268.9|7266.1|7269.9|7267.1|7270|7267.2|7268.9|7266.1|51
1624989470000|2021-06-29 17:57:50|7270.6|7267.8|7270|7267.2|7270.9|7268.1|7269.9|7267.1|92
1624989480000|2021-06-29 17:58:00|7269.9|7267.1|7269|7266.2|7269.9|7267.1|7268.9|7266.1|78
1624989490000|2021-06-29 17:58:10|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.5|7265.7|11
1624989500000|2021-06-29 17:58:20|7268|7265.2|7268.9|7266.1|7268.9|7266.1|7268|7265.2|23
1624989510000|2021-06-29 17:58:30|7269|7266.2|7268.9|7266.1|7269|7266.2|7268.9|7266.1|1
1624989520000|2021-06-29 17:58:40|7269|7266.2|7270.4|7267.6|7271|7268.2|7269|7266.2|63
1624989530000|2021-06-29 17:58:50|7270|7267.2|7269.9|7267.1|7271|7268.2|7269.9|7267.1|37
1624989540000|2021-06-29 17:59:00|7270|7267.2|7270|7267.2|7270.9|7268.1|7269.9|7267.1|31
1624989550000|2021-06-29 17:59:10|7269.9|7267.1|7269|7266.2|7269.9|7267.1|7268.9|7266.1|44
1624989560000|2021-06-29 17:59:20|7268.9|7266.1|7268.9|7266.1|7269|7266.2|7268.9|7266.1|2
1624989570000|2021-06-29 17:59:30|7269|7266.2|7267|7264.2|7269|7266.2|7266.9|7264.1|96
1624989580000|2021-06-29 17:59:40|7266.9|7264.1|7266.9|7264.1|7267|7264.2|7266.9|7264.1|10
1624989590000|2021-06-29 17:59:50|7266|7263.2|7263.9|7261.1|7266.9|7264.1|7263|7260.2|183
1624989600000|2021-06-29 18:00:00|7263.2|7260.4|7257.2|7254.4|7264.2|7261.4|7256.9|7254.1|429
1624989610000|2021-06-29 18:00:10|7257|7254.2|7260.9|7258.1|7260.9|7258.1|7255.9|7253.1|158
1624989620000|2021-06-29 18:00:20|7260|7257.2|7259.9|7257.1|7260.2|7257.4|7259.4|7256.6|63
1624989630000|2021-06-29 18:00:30|7259.5|7256.7|7259.9|7257.1|7259.9|7257.1|7258.9|7256.1|82
1624989640000|2021-06-29 18:00:40|7259.5|7256.7|7258.9|7256.1|7259.9|7257.1|7256.9|7254.1|80
1624989650000|2021-06-29 18:00:50|7258|7255.2|7260.9|7258.1|7260.9|7258.1|7258|7255.2|66
1624989660000|2021-06-29 18:01:00|7260.7|7257.9|7259.4|7256.6|7260.7|7257.9|7259|7256.2|42
1624989670000|2021-06-29 18:01:10|7259|7256.2|7258.9|7256.1|7259|7256.2|7258|7255.2|21
1624989680000|2021-06-29 18:01:20|7259|7256.2|7259.9|7257.1|7259.9|7257.1|7258.9|7256.1|73
1624989690000|2021-06-29 18:01:30|7260|7257.2|7260.9|7258.1|7261.9|7259.1|7259.9|7257.1|38
1624989700000|2021-06-29 18:01:40|7261|7258.2|7259|7256.2|7261.9|7259.1|7258|7255.2|131
1624989710000|2021-06-29 18:01:50|7259.2|7256.4|7260.4|7257.6|7260.9|7258.1|7259.2|7256.4|30
1624989720000|2021-06-29 18:02:00|7260|7257.2|7261|7258.2|7261.9|7259.1|7259|7256.2|150
1624989730000|2021-06-29 18:02:10|7261.9|7259.1|7262.9|7260.1|7262.9|7260.1|7261.9|7259.1|32
1624989740000|2021-06-29 18:02:20|7263.9|7261.1|7263.9|7261.1|7264.5|7261.7|7263|7260.2|87
1624989750000|2021-06-29 18:02:30|7264.5|7261.7|7263|7260.2|7264.9|7262.1|7263|7260.2|114
1624989760000|2021-06-29 18:02:40|7262.9|7260.1|7263|7260.2|7263|7260.2|7262.9|7260.1|12
1624989770000|2021-06-29 18:02:50|7263.2|7260.4|7263.9|7261.1|7264|7261.2|7263.2|7260.4|33
1624989780000|2021-06-29 18:03:00|7264.5|7261.7|7266|7263.2|7266|7263.2|7264|7261.2|90
1624989790000|2021-06-29 18:03:10|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7264.9|7262.1|36
1624989800000|2021-06-29 18:03:20|7265|7262.2|7265.9|7263.1|7266|7263.2|7265|7262.2|18
1624989810000|2021-06-29 18:03:30|7265.7|7262.9|7265.9|7263.1|7265.9|7263.1|7265|7262.2|19
1624989820000|2021-06-29 18:03:40|7266|7263.2|7265.9|7263.1|7266.4|7263.6|7265.9|7263.1|23
1624989830000|2021-06-29 18:03:50|||||||||9
1624989840000|2021-06-29 18:04:00|7265.2|7262.4|7265|7262.2|7265.2|7262.4|7263.9|7261.1|42
1624989850000|2021-06-29 18:04:10|7265.2|7262.4|7264.9|7262.1|7265.2|7262.4|7263.9|7261.1|48
1624989860000|2021-06-29 18:04:20|7265|7262.2|7263.9|7261.1|7265|7262.2|7263|7260.2|272
1624989870000|2021-06-29 18:04:30|7264.4|7261.6|7264.9|7262.1|7265.9|7263.1|7264.4|7261.6|38
1624989880000|2021-06-29 18:04:40|7265|7262.2|7265|7262.2|7265|7262.2|7264.9|7262.1|13
1624989890000|2021-06-29 18:04:50|7265.9|7263.1|7266|7263.2|7266.5|7263.7|7265|7262.2|71
1624989900000|2021-06-29 18:05:00|7265.9|7263.1|7263.9|7261.1|7266|7263.2|7263|7260.2|113
1624989910000|2021-06-29 18:05:10|7263.2|7260.4|7264.9|7262.1|7264.9|7262.1|7263.2|7260.4|51
1624989920000|2021-06-29 18:05:20|7264|7261.2|7264|7261.2|7265.9|7263.1|7264|7261.2|95
1624989930000|2021-06-29 18:05:30|7263.9|7261.1|7263|7260.2|7264|7261.2|7262.9|7260.1|25
1624989940000|2021-06-29 18:05:40|7262.9|7260.1|7263.9|7261.1|7263.9|7261.1|7262.9|7260.1|31
1624989950000|2021-06-29 18:05:50|7263.5|7260.7|7262|7259.2|7263.5|7260.7|7262|7259.2|47
1624989960000|2021-06-29 18:06:00|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|7260.9|7258.1|72
1624989970000|2021-06-29 18:06:10|7261|7258.2|7258.9|7256.1|7261|7258.2|7258.5|7255.7|190
1624989980000|2021-06-29 18:06:20|7259|7256.2|7256.9|7254.1|7259.2|7256.4|7256.9|7254.1|219
1624989990000|2021-06-29 18:06:30|7256.4|7253.6|7257|7254.2|7257|7254.2|7254.9|7252.1|126
1624990000000|2021-06-29 18:06:40|7256.9|7254.1|7256.9|7254.1|7257|7254.2|7256.9|7254.1|3
1624990010000|2021-06-29 18:06:50|7256.5|7253.7|7255.9|7253.1|7256.9|7254.1|7255.9|7253.1|24
1624990020000|2021-06-29 18:07:00|7255.4|7252.6|7252.9|7250.1|7255.4|7252.6|7252|7249.2|131
1624990030000|2021-06-29 18:07:10|7252.5|7249.7|7253.9|7251.1|7254.2|7251.4|7252.5|7249.7|36
1624990040000|2021-06-29 18:07:20|7253.2|7250.4|7253|7250.2|7253.2|7250.4|7252.9|7250.1|21
1624990050000|2021-06-29 18:07:30|7253.9|7251.1|7254|7251.2|7254|7251.2|7253|7250.2|30
1624990060000|2021-06-29 18:07:40|7254.2|7251.4|7255.9|7253.1|7256|7253.2|7254.2|7251.4|64
1624990070000|2021-06-29 18:07:50|||||||||9
1624990080000|2021-06-29 18:08:00|7255.4|7252.6|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|60
1624990090000|2021-06-29 18:08:10|7255.4|7252.6|7256.4|7253.6|7256.4|7253.6|7255|7252.2|50
1624990100000|2021-06-29 18:08:20|7256.7|7253.9|7256.9|7254.1|7256.9|7254.1|7256.7|7253.9|21
1624990110000|2021-06-29 18:08:30|7257.2|7254.4|7258.9|7256.1|7258.9|7256.1|7257.2|7254.4|43
1624990120000|2021-06-29 18:08:40|7259|7256.2|7260|7257.2|7260|7257.2|7258.9|7256.1|32
1624990130000|2021-06-29 18:08:50|7259.9|7257.1|7260.9|7258.1|7261.9|7259.1|7259.9|7257.1|78
1624990140000|2021-06-29 18:09:00|7261.5|7258.7|7261.9|7259.1|7261.9|7259.1|7261.5|7258.7|32
1624990150000|2021-06-29 18:09:10|7261.7|7258.9|7262.2|7259.4|7262.9|7260.1|7259.9|7257.1|91
1624990160000|2021-06-29 18:09:20|7261.9|7259.1|7260.9|7258.1|7261.9|7259.1|7260.9|7258.1|15
1624990170000|2021-06-29 18:09:30|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|40
1624990180000|2021-06-29 18:09:40|||||||||8
1624990190000|2021-06-29 18:09:50|7260.2|7257.4|7261.9|7259.1|7261.9|7259.1|7260.2|7257.4|68
1624990200000|2021-06-29 18:10:00|7261.5|7258.7|7261.9|7259.1|7261.9|7259.1|7259.9|7257.1|119
1624990210000|2021-06-29 18:10:10|7261.2|7258.4|7260.9|7258.1|7261.9|7259.1|7260.9|7258.1|30
1624990220000|2021-06-29 18:10:20|7261.9|7259.1|7259.9|7257.1|7261.9|7259.1|7259.9|7257.1|82
1624990230000|2021-06-29 18:10:30|7260.9|7258.1|7259.4|7256.6|7260.9|7258.1|7259|7256.2|53
1624990240000|2021-06-29 18:10:40|7259|7256.2|7258.8|7256|7259|7256.2|7258.8|7256|38
1624990250000|2021-06-29 18:10:50|7259.3|7256.5|7259.3|7256.5|7259.8|7257|7259.3|7256.5|51
1624990260000|2021-06-29 18:11:00|7259.8|7257|7259.8|7257|7261.8|7259|7259.8|7257|59
1624990270000|2021-06-29 18:11:10|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|23
1624990280000|2021-06-29 18:11:20|7260|7257.2|7259.8|7257|7260|7257.2|7259.8|7257|4
1624990290000|2021-06-29 18:11:30|7259.3|7256.5|7257.3|7254.5|7259.8|7257|7257|7254.2|48
1624990300000|2021-06-29 18:11:40|7256.8|7254|7256.8|7254|7256.8|7254|7255.8|7253|36
1624990310000|2021-06-29 18:11:50|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|21
1624990320000|2021-06-29 18:12:00|7255.5|7252.7|7254.8|7252|7255.8|7253|7254|7251.2|31
1624990330000|2021-06-29 18:12:10|7254.3|7251.5|7252.8|7250|7254.8|7252|7252.8|7250|47
1624990340000|2021-06-29 18:12:20|7253|7250.2|7253.8|7251|7253.8|7251|7253|7250.2|111
1624990350000|2021-06-29 18:12:30|7253.2|7250.4|7253.8|7251|7253.8|7251|7252.2|7249.4|46
1624990360000|2021-06-29 18:12:40|||||||||1
1624990370000|2021-06-29 18:12:50|7252.8|7250|7253.8|7251|7253.8|7251|7251.8|7249|83
1624990380000|2021-06-29 18:13:00|7253.2|7250.4|7253.5|7250.7|7254.8|7252|7253|7250.2|92
1624990390000|2021-06-29 18:13:10|7253.2|7250.4|7253.8|7251|7253.8|7251|7253|7250.2|20
1624990400000|2021-06-29 18:13:20|7254|7251.2|7255.8|7253|7255.8|7253|7254|7251.2|36
1624990410000|2021-06-29 18:13:30|7255.5|7252.7|7254.8|7252|7255.8|7253|7254.8|7252|32
1624990420000|2021-06-29 18:13:40|||||||||13
1624990430000|2021-06-29 18:13:50|7255|7252.2|7255.8|7253|7255.8|7253|7255|7252.2|18
1624990440000|2021-06-29 18:14:00|7256.5|7253.7|7257|7254.2|7257|7254.2|7256.5|7253.7|262
1624990450000|2021-06-29 18:14:10|7257.8|7255|7258.8|7256|7259.8|7257|7257.8|7255|36
1624990460000|2021-06-29 18:14:20|7258.5|7255.7|7256.8|7254|7259|7256.2|7256.8|7254|38
1624990470000|2021-06-29 18:14:30|7257|7254.2|7257|7254.2|7257.8|7255|7256.8|7254|31
1624990480000|2021-06-29 18:14:40|7257.7|7254.9|7257.8|7255|7257.8|7255|7257.7|7254.9|32
1624990490000|2021-06-29 18:14:50|7258|7255.2|7257.8|7255|7258|7255.2|7257.8|7255|10
1624990500000|2021-06-29 18:15:00|7257.5|7254.7|7259.8|7257|7261|7258.2|7257|7254.2|161
1624990510000|2021-06-29 18:15:10|7259.5|7256.7|7265.8|7263|7266.3|7263.5|7257.8|7255|542
1624990520000|2021-06-29 18:15:20|7265.7|7262.9|7264.7|7261.9|7265.8|7263|7264.7|7261.9|77
1624990530000|2021-06-29 18:15:30|7264.8|7262|7264.8|7262|7265.8|7263|7263.8|7261|71
1624990540000|2021-06-29 18:15:40|7264.7|7261.9|7263.7|7260.9|7264.7|7261.9|7263.7|7260.9|25
1624990550000|2021-06-29 18:15:50|7263.8|7261|7261.8|7259|7263.8|7261|7261.7|7258.9|23
1624990560000|2021-06-29 18:16:00|7261.7|7258.9|7260.7|7257.9|7261.7|7258.9|7260.7|7257.9|46
1624990570000|2021-06-29 18:16:10|7261.5|7258.7|7261.7|7258.9|7261.7|7258.9|7260.7|7257.9|15
1624990580000|2021-06-29 18:16:20|7261.8|7259|7258.7|7255.9|7261.8|7259|7258.7|7255.9|59
1624990590000|2021-06-29 18:16:30|7259.5|7256.7|7259.7|7256.9|7259.7|7256.9|7257.7|7254.9|157
1624990600000|2021-06-29 18:16:40|7259.8|7257|7259.7|7256.9|7260.8|7258|7259.7|7256.9|61
1624990610000|2021-06-29 18:16:50|7259.8|7257|7259.5|7256.7|7259.8|7257|7258.7|7255.9|27
1624990620000|2021-06-29 18:17:00|7258.8|7256|7258.8|7256|7259.7|7256.9|7257.8|7255|193
1624990630000|2021-06-29 18:17:10|7259.2|7256.4|7259.8|7257|7260.8|7258|7258.8|7256|77
1624990640000|2021-06-29 18:17:20|7259|7256.2|7258.8|7256|7259.8|7257|7258.8|7256|39
1624990650000|2021-06-29 18:17:30|7258.3|7255.5|7257.8|7255|7258.8|7256|7257|7254.2|49
1624990660000|2021-06-29 18:17:40|7258|7255.2|7259|7256.2|7259|7256.2|7257.8|7255|37
1624990670000|2021-06-29 18:17:50|7259.8|7257|7258.8|7256|7261|7258.2|7258.8|7256|93
1624990680000|2021-06-29 18:18:00|7259|7256.2|7257.8|7255|7259.7|7256.9|7257.8|7255|32
1624990690000|2021-06-29 18:18:10|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|42
1624990700000|2021-06-29 18:18:20|7259.8|7257|7260.8|7258|7260.8|7258|7258.8|7256|172
1624990710000|2021-06-29 18:18:30|7260|7257.2|7260.8|7258|7260.8|7258|7259.8|7257|41
1624990720000|2021-06-29 18:18:40|7261.2|7258.4|7260.8|7258|7261.2|7258.4|7260.8|7258|21
1624990730000|2021-06-29 18:18:50|7260.7|7257.9|7259|7256.2|7260.7|7257.9|7259|7256.2|42
1624990740000|2021-06-29 18:19:00|7259.3|7256.5|7261.3|7258.5|7261.8|7259|7259.3|7256.5|126
1624990750000|2021-06-29 18:19:10|7261.7|7258.9|7261.8|7259|7262.8|7260|7261.7|7258.9|114
1624990760000|2021-06-29 18:19:20|7261.2|7258.4|7261.8|7259|7261.8|7259|7260.8|7258|48
1624990770000|2021-06-29 18:19:30|7261.7|7258.9|7261.7|7258.9|7261.7|7258.9|7259.8|7257|29
1624990780000|2021-06-29 18:19:40|7261.8|7259|7261.7|7258.9|7261.8|7259|7261.7|7258.9|0
1624990790000|2021-06-29 18:19:50|7261.8|7259|7262.7|7259.9|7262.8|7260|7261.8|7259|44
1624990800000|2021-06-29 18:20:00|7262.5|7259.7|7260.7|7257.9|7262.5|7259.7|7260.7|7257.9|89
1624990810000|2021-06-29 18:20:10|7260.8|7258|7262.7|7259.9|7263.8|7261|7260.8|7258|99
1624990820000|2021-06-29 18:20:20|7262.5|7259.7|7262.7|7259.9|7262.8|7260|7261.7|7258.9|28
1624990830000|2021-06-29 18:20:30|7262.5|7259.7|7263.8|7261|7263.8|7261|7261.5|7258.7|55
1624990840000|2021-06-29 18:20:40|7263.7|7260.9|7262.8|7260|7263.7|7260.9|7262.8|7260|41
1624990850000|2021-06-29 18:20:50|7263.2|7260.4|7263.8|7261|7263.8|7261|7262.8|7260|63
1624990860000|2021-06-29 18:21:00|7263.7|7260.9|7263.7|7260.9|7263.7|7260.9|7263.7|7260.9|14
1624990870000|2021-06-29 18:21:10|7263.8|7261|7266.8|7264|7266.8|7264|7263.8|7261|59
1624990880000|2021-06-29 18:21:20|7266.7|7263.9|7266.7|7263.9|7267.5|7264.7|7265.7|7262.9|331
1624990890000|2021-06-29 18:21:30|7266.5|7263.7|7265.8|7263|7266.5|7263.7|7264.8|7262|82
1624990900000|2021-06-29 18:21:40|7266.5|7263.7|7265.7|7262.9|7266.8|7264|7265.5|7262.7|90
1624990910000|2021-06-29 18:21:50|7265.8|7263|7264.7|7261.9|7265.8|7263|7264.7|7261.9|66
1624990920000|2021-06-29 18:22:00|7264.8|7262|7264.8|7262|7264.8|7262|7263.8|7261|33
1624990930000|2021-06-29 18:22:10|7264.7|7261.9|7264.8|7262|7265.8|7263|7264.7|7261.9|37
1624990940000|2021-06-29 18:22:20|7265.2|7262.4|7265.7|7262.9|7265.7|7262.9|7264.8|7262|33
1624990950000|2021-06-29 18:22:30|7265.8|7263|7267.5|7264.7|7267.8|7265|7265.7|7262.9|75
1624990960000|2021-06-29 18:22:40|7267.2|7264.4|7268.7|7265.9|7268.8|7266|7266.8|7264|83
1624990970000|2021-06-29 18:22:50|7268.5|7265.7|7268.7|7265.9|7268.7|7265.9|7267.7|7264.9|61
1624990980000|2021-06-29 18:23:00|7267.8|7265|7266.7|7263.9|7267.8|7265|7266.7|7263.9|35
1624990990000|2021-06-29 18:23:10|7266.8|7264|7268.7|7265.9|7269.5|7266.7|7266.8|7264|56
1624991000000|2021-06-29 18:23:20|7268.8|7266|7269.7|7266.9|7269.8|7267|7268.8|7266|73
1624991010000|2021-06-29 18:23:30|7269.8|7267|7273.5|7270.7|7273.8|7271|7269.8|7267|139
1624991020000|2021-06-29 18:23:40|7273.7|7270.9|7272.7|7269.9|7273.7|7270.9|7272.7|7269.9|39
1624991030000|2021-06-29 18:23:50|7272.5|7269.7|7273.5|7270.7|7273.5|7270.7|7271.5|7268.7|91
1624991040000|2021-06-29 18:24:00|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.5|7269.7|39
1624991050000|2021-06-29 18:24:10|7273.7|7270.9|7272.7|7269.9|7273.7|7270.9|7272.5|7269.7|35
1624991060000|2021-06-29 18:24:20|7272.5|7269.7|7270.8|7268|7272.8|7270|7270.7|7267.9|83
1624991070000|2021-06-29 18:24:30|7271.7|7268.9|7270.8|7268|7271.7|7268.9|7270.7|7267.9|78
1624991080000|2021-06-29 18:24:40|7270.7|7267.9|7269.8|7267|7270.8|7268|7269.8|7267|78
1624991090000|2021-06-29 18:24:50|7269.7|7266.9|7271.8|7269|7271.8|7269|7269.7|7266.9|67
1624991100000|2021-06-29 18:25:00|7271.5|7268.7|7271.7|7268.9|7272.8|7270|7270.7|7267.9|192
1624991110000|2021-06-29 18:25:10|7271.8|7269|7272.2|7269.4|7272.8|7270|7271.8|7269|114
1624991120000|2021-06-29 18:25:20|7272.5|7269.7|7270.7|7267.9|7273|7270.2|7270.2|7267.4|81
1624991130000|2021-06-29 18:25:30|7270.8|7268|7270.3|7267.5|7271.7|7268.9|7270.3|7267.5|19
1624991140000|2021-06-29 18:25:40|7270.7|7267.9|7270.8|7268|7271.8|7269|7270.7|7267.9|152
1624991150000|2021-06-29 18:25:50|7270.7|7267.9|7272.7|7269.9|7272.7|7269.9|7269.7|7266.9|133
1624991160000|2021-06-29 18:26:00|7272.5|7269.7|7270.7|7267.9|7272.7|7269.9|7270.7|7267.9|85
1624991170000|2021-06-29 18:26:10|7270.8|7268|7270.7|7267.9|7271.8|7269|7270.7|7267.9|32
1624991180000|2021-06-29 18:26:20|7270.5|7267.7|7269.7|7266.9|7271.5|7268.7|7269.7|7266.9|90
1624991190000|2021-06-29 18:26:30|7269.8|7267|7270.7|7267.9|7271.7|7268.9|7269.7|7266.9|47
1624991200000|2021-06-29 18:26:40|7269.8|7267|7270.7|7267.9|7270.8|7268|7269.7|7266.9|52
1624991210000|2021-06-29 18:26:50|7270|7267.2|7269.7|7266.9|7270|7267.2|7268.5|7265.7|97
1624991220000|2021-06-29 18:27:00|7269.5|7266.7|7270.8|7268|7271.5|7268.7|7269.2|7266.4|93
1624991230000|2021-06-29 18:27:10|7270.7|7267.9|7271.8|7269|7272.5|7269.7|7269.8|7267|189
1624991240000|2021-06-29 18:27:20|7271.7|7268.9|7272.7|7269.9|7273.7|7270.9|7271.7|7268.9|98
1624991250000|2021-06-29 18:27:30|7272.8|7270|7269.7|7266.9|7273.5|7270.7|7269.5|7266.7|131
1624991260000|2021-06-29 18:27:40|7269.5|7266.7|7268.5|7265.7|7269.5|7266.7|7264.5|7261.7|351
1624991270000|2021-06-29 18:27:50|7267.7|7264.9|7266.7|7263.9|7268.5|7265.7|7266.7|7263.9|147
1624991280000|2021-06-29 18:28:00|7266.8|7264|7269.8|7267|7270.5|7267.7|7266.7|7263.9|217
1624991290000|2021-06-29 18:28:10|7270.5|7267.7|7269.7|7266.9|7270.8|7268|7268.7|7265.9|287
1624991300000|2021-06-29 18:28:20|7269.8|7267|7277.5|7274.7|7277.7|7274.9|7269.5|7266.7|443
1624991310000|2021-06-29 18:28:30|7277.7|7274.9|7277.7|7274.9|7278.7|7275.9|7276.5|7273.7|361
1624991320000|2021-06-29 18:28:40|7277.5|7274.7|7279|7276.2|7279.5|7276.7|7276.5|7273.7|431
1624991330000|2021-06-29 18:28:50|7279.5|7276.7|7278.5|7275.7|7279.5|7276.7|7278.5|7275.7|182
1624991340000|2021-06-29 18:29:00|7278.7|7275.9|7279.5|7276.7|7279.8|7277|7277.5|7274.7|393
1624991350000|2021-06-29 18:29:10|7279.7|7276.9|7279.5|7276.7|7279.8|7277|7277.5|7274.7|518
1624991360000|2021-06-29 18:29:20|7279.8|7277|7281.5|7278.7|7281.8|7279|7279.5|7276.7|275
1624991370000|2021-06-29 18:29:30|7281.7|7278.9|7283.7|7280.9|7283.7|7280.9|7281.7|7278.9|301
1624991380000|2021-06-29 18:29:40|7283.8|7281|7285.5|7282.7|7285.7|7282.9|7283.5|7280.7|247
1624991390000|2021-06-29 18:29:50|7284.8|7282|7283.5|7280.7|7284.8|7282|7282.5|7279.7|392
1624991400000|2021-06-29 18:30:00|7283.7|7280.9|7284.5|7281.7|7284.5|7281.7|7281.5|7278.7|454
1624991410000|2021-06-29 18:30:10|7283.8|7281|7284.8|7282|7285.7|7282.9|7282.5|7279.7|273
1624991420000|2021-06-29 18:30:20|7284.7|7281.9|7290.2|7287.4|7290.3|7287.5|7284.7|7281.9|1008
1624991430000|2021-06-29 18:30:30|7289.8|7287|7287.3|7284.5|7290.2|7287.4|7287.3|7284.5|163
1624991440000|2021-06-29 18:30:40|7287.5|7284.7|7288.2|7285.4|7288.3|7285.5|7287.3|7284.5|62
1624991450000|2021-06-29 18:30:50|7287.5|7284.7|7288.3|7285.5|7288.3|7285.5|7287.2|7284.4|82
1624991460000|2021-06-29 18:31:00|7288.2|7285.4|7287.3|7284.5|7288.3|7285.5|7287.2|7284.4|132
1624991470000|2021-06-29 18:31:10|7287.2|7284.4|7288.2|7285.4|7288.3|7285.5|7287.2|7284.4|68
1624991480000|2021-06-29 18:31:20|7287.2|7284.4|7287.3|7284.5|7288.5|7285.7|7287.2|7284.4|86
1624991490000|2021-06-29 18:31:30|7287.2|7284.4|7287.2|7284.4|7288.2|7285.4|7286.5|7283.7|502
1624991500000|2021-06-29 18:31:40|7286.5|7283.7|7287.2|7284.4|7288.2|7285.4|7286.3|7283.5|76
1624991510000|2021-06-29 18:31:50|7287.3|7284.5|7288.3|7285.5|7288.3|7285.5|7287.3|7284.5|20
1624991520000|2021-06-29 18:32:00|7288.5|7285.7|7292.2|7289.4|7292.2|7289.4|7288.2|7285.4|227
1624991530000|2021-06-29 18:32:10|7292.3|7289.5|7292.2|7289.4|7293.2|7290.4|7291.3|7288.5|88
1624991540000|2021-06-29 18:32:20|7291.5|7288.7|7293.2|7290.4|7293.2|7290.4|7291.2|7288.4|54
1624991550000|2021-06-29 18:32:30|7294.2|7291.4|7294.2|7291.4|7295.2|7292.4|7293.2|7290.4|109
1624991560000|2021-06-29 18:32:40|7293.3|7290.5|7293.2|7290.4|7293.8|7291|7292.3|7289.5|47
1624991570000|2021-06-29 18:32:50|7293.3|7290.5|7292.2|7289.4|7293.3|7290.5|7292.2|7289.4|59
1624991580000|2021-06-29 18:33:00|7291.5|7288.7|7291.5|7288.7|7292.5|7289.7|7291.3|7288.5|81
1624991590000|2021-06-29 18:33:10|7291.8|7289|7292.3|7289.5|7293.2|7290.4|7291.5|7288.7|49
1624991600000|2021-06-29 18:33:20|7292.2|7289.4|7292.5|7289.7|7292.8|7290|7292.2|7289.4|27
1624991610000|2021-06-29 18:33:30|7292.3|7289.5|7292.3|7289.5|7292.5|7289.7|7292.3|7289.5|2
1624991620000|2021-06-29 18:33:40|7293.2|7290.4|7292.3|7289.5|7293.3|7290.5|7292.2|7289.4|32
1624991630000|2021-06-29 18:33:50|7292.2|7289.4|7292.3|7289.5|7292.3|7289.5|7292.2|7289.4|11
1624991640000|2021-06-29 18:34:00|7292.5|7289.7|7293.2|7290.4|7293.3|7290.5|7292.5|7289.7|45
1624991650000|2021-06-29 18:34:10|7293.5|7290.7|7293.3|7290.5|7293.5|7290.7|7293.3|7290.5|7
1624991660000|2021-06-29 18:34:20|7293.5|7290.7|7294.3|7291.5|7294.3|7291.5|7293.5|7290.7|16
1624991670000|2021-06-29 18:34:30|7293.5|7290.7|7294.2|7291.4|7294.2|7291.4|7293.3|7290.5|29
1624991680000|2021-06-29 18:34:40|7293.5|7290.7|7293.5|7290.7|7294.2|7291.4|7293.3|7290.5|16
1624991690000|2021-06-29 18:34:50|7293.3|7290.5|7293.3|7290.5|7293.5|7290.7|7292.5|7289.7|39
1624991700000|2021-06-29 18:35:00|7293.2|7290.4|7294.2|7291.4|7294.2|7291.4|7293.2|7290.4|36
1624991710000|2021-06-29 18:35:10|7293.7|7290.9|7294.2|7291.4|7294.3|7291.5|7293.3|7290.5|23
1624991720000|2021-06-29 18:35:20|7294.3|7291.5|7294.2|7291.4|7294.3|7291.5|7293.3|7290.5|11
1624991730000|2021-06-29 18:35:30|7294.3|7291.5|7293.3|7290.5|7294.3|7291.5|7293.3|7290.5|14
1624991740000|2021-06-29 18:35:40|7294.2|7291.4|7294.3|7291.5|7295.3|7292.5|7293.3|7290.5|134
1624991750000|2021-06-29 18:35:50|7294.5|7291.7|7294.3|7291.5|7295.2|7292.4|7294.3|7291.5|22
1624991760000|2021-06-29 18:36:00|7295.2|7292.4|7295.3|7292.5|7295.3|7292.5|7295.2|7292.4|25
1624991770000|2021-06-29 18:36:10|7295.2|7292.4|7295.3|7292.5|7296.2|7293.4|7295.2|7292.4|38
1624991780000|2021-06-29 18:36:20|7295.2|7292.4|7295.3|7292.5|7295.3|7292.5|7294.6|7291.8|20
1624991790000|2021-06-29 18:36:30|7295.5|7292.7|7296.2|7293.4|7296.2|7293.4|7295.3|7292.5|26
1624991800000|2021-06-29 18:36:40|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|11
1624991810000|2021-06-29 18:36:50|7296.2|7293.4|7296.2|7293.4|7296.3|7293.5|7296.2|7293.4|15
1624991820000|2021-06-29 18:37:00|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|8
1624991830000|2021-06-29 18:37:10|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|7295.3|7292.5|43
1624991840000|2021-06-29 18:37:20|7296.3|7293.5|7296.3|7293.5|7297.2|7294.4|7296.2|7293.4|21
1624991850000|2021-06-29 18:37:30|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7296.3|7293.5|41
1624991860000|2021-06-29 18:37:40|7296.5|7293.7|7296.8|7294|7297.2|7294.4|7296.2|7293.4|62
1624991870000|2021-06-29 18:37:50|7296.7|7293.9|7297.3|7294.5|7297.3|7294.5|7296.7|7293.9|19
1624991880000|2021-06-29 18:38:00|7297.2|7294.4|7297.3|7294.5|7297.3|7294.5|7297.2|7294.4|19
1624991890000|2021-06-29 18:38:10|7297.2|7294.4|7297.2|7294.4|7297.3|7294.5|7297.2|7294.4|7
1624991900000|2021-06-29 18:38:20|7296.5|7293.7|7295.2|7292.4|7296.5|7293.7|7295.2|7292.4|39
1624991910000|2021-06-29 18:38:30|7294.5|7291.7|7295.2|7292.4|7295.2|7292.4|7294.3|7291.5|31
1624991920000|2021-06-29 18:38:40|||||||||4
1624991930000|2021-06-29 18:38:50|7294.3|7291.5|7295.2|7292.4|7295.2|7292.4|7294.3|7291.5|33
1624991940000|2021-06-29 18:39:00|7295.3|7292.5|7294.2|7291.4|7295.3|7292.5|7294.2|7291.4|64
1624991950000|2021-06-29 18:39:10|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.2|7291.4|30
1624991960000|2021-06-29 18:39:20|7294.2|7291.4|7294.3|7291.5|7294.3|7291.5|7294.2|7291.4|14
1624991970000|2021-06-29 18:39:30|||||||||4
1624991980000|2021-06-29 18:39:40|7294.7|7291.9|7293.2|7290.4|7295.2|7292.4|7293.2|7290.4|58
1624991990000|2021-06-29 18:39:50|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.2|7290.4|13
1624992000000|2021-06-29 18:40:00|7293.2|7290.4|7294.2|7291.4|7294.2|7291.4|7293.2|7290.4|13
1624992010000|2021-06-29 18:40:10|7293.5|7290.7|7293.3|7290.5|7293.5|7290.7|7293.2|7290.4|162
1624992020000|2021-06-29 18:40:20|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|8
1624992030000|2021-06-29 18:40:30|7293.5|7290.7|7293.8|7291|7294.2|7291.4|7293.3|7290.5|75
1624992040000|2021-06-29 18:40:40|7293.5|7290.7|7293.2|7290.4|7294.2|7291.4|7292.5|7289.7|25
1624992050000|2021-06-29 18:40:50|7293.3|7290.5|7292.3|7289.5|7293.3|7290.5|7292.3|7289.5|26
1624992060000|2021-06-29 18:41:00|7293.2|7290.4|7293.5|7290.7|7293.8|7291|7292.8|7290|29
1624992070000|2021-06-29 18:41:10|7293.8|7291|7294.2|7291.4|7294.3|7291.5|7293.8|7291|115
1624992080000|2021-06-29 18:41:20|7294.3|7291.5|7295.2|7292.4|7295.2|7292.4|7294.3|7291.5|18
1624992090000|2021-06-29 18:41:30|7295.3|7292.5|7295.2|7292.4|7295.3|7292.5|7295.2|7292.4|5
1624992100000|2021-06-29 18:41:40|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.2|7292.4|9
1624992110000|2021-06-29 18:41:50|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|7294.3|7291.5|23
1624992120000|2021-06-29 18:42:00|7294.5|7291.7|7294.3|7291.5|7294.5|7291.7|7294.3|7291.5|22
1624992130000|2021-06-29 18:42:10|7294.7|7291.9|7294.3|7291.5|7295.2|7292.4|7294.2|7291.4|16
1624992140000|2021-06-29 18:42:20|7294.2|7291.4|7293.3|7290.5|7294.2|7291.4|7293.3|7290.5|22
1624992150000|2021-06-29 18:42:30|||||||||5
1624992160000|2021-06-29 18:42:40|7293.2|7290.4|7292.7|7289.9|7293.2|7290.4|7292.3|7289.5|31
1624992170000|2021-06-29 18:42:50|7293|7290.2|7294.2|7291.4|7294.3|7291.5|7293|7290.2|28
1624992180000|2021-06-29 18:43:00|7294.3|7291.5|7294.2|7291.4|7294.3|7291.5|7294.2|7291.4|1
1624992190000|2021-06-29 18:43:10|7294.3|7291.5|7293.3|7290.5|7294.3|7291.5|7293.2|7290.4|31
1624992200000|2021-06-29 18:43:20|7293.2|7290.4|7293.3|7290.5|7293.3|7290.5|7293.2|7290.4|0
1624992210000|2021-06-29 18:43:30|||||||||1
1624992220000|2021-06-29 18:43:40|7294|7291.2|7294.2|7291.4|7294.2|7291.4|7294|7291.2|13
1624992230000|2021-06-29 18:43:50|7294.5|7291.7|7294.7|7291.9|7294.7|7291.9|7294.5|7291.7|13
1624992240000|2021-06-29 18:44:00|7294.3|7291.5|7294.2|7291.4|7294.3|7291.5|7294.2|7291.4|2
1624992250000|2021-06-29 18:44:10|7293.3|7290.5|7294.3|7291.5|7294.3|7291.5|7293.3|7290.5|21
1624992260000|2021-06-29 18:44:20|7294.2|7291.4|7295.2|7292.4|7295.3|7292.5|7294.2|7291.4|10
1624992270000|2021-06-29 18:44:30|||||||||1
1624992280000|2021-06-29 18:44:40|||||||||2
1624992290000|2021-06-29 18:44:50|7294.7|7291.9|7294.2|7291.4|7295.2|7292.4|7294.2|7291.4|17
1624992300000|2021-06-29 18:45:00|7294.3|7291.5|7294.2|7291.4|7294.8|7292|7294.2|7291.4|12
1624992310000|2021-06-29 18:45:10|7294.3|7291.5|7293.3|7290.5|7294.3|7291.5|7293.2|7290.4|14
1624992320000|2021-06-29 18:45:20|7293.2|7290.4|7293.3|7290.5|7294.2|7291.4|7293.2|7290.4|20
1624992330000|2021-06-29 18:45:30|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|1
1624992340000|2021-06-29 18:45:40|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|12
1624992350000|2021-06-29 18:45:50|7292.6|7289.8|7292.5|7289.7|7292.8|7290|7292.5|7289.7|28
1624992360000|2021-06-29 18:46:00|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|50
1624992370000|2021-06-29 18:46:10|7292.8|7290|7292.3|7289.5|7292.8|7290|7292.3|7289.5|20
1624992380000|2021-06-29 18:46:20|||||||||1
1624992400000|2021-06-29 18:46:40|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|0
1624992410000|2021-06-29 18:46:50|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|23
1624992420000|2021-06-29 18:47:00|||||||||5
1624992430000|2021-06-29 18:47:10|7292.5|7289.7|7293.3|7290.5|7294.2|7291.4|7292.5|7289.7|57
1624992450000|2021-06-29 18:47:30|||||||||2
1624992460000|2021-06-29 18:47:40|7293.5|7290.7|7292.3|7289.5|7294.2|7291.4|7292.3|7289.5|63
1624992470000|2021-06-29 18:47:50|||||||||1
1624992480000|2021-06-29 18:48:00|7292.2|7289.4|7292.2|7289.4|7292.3|7289.5|7292.2|7289.4|1
1624992490000|2021-06-29 18:48:10|7291.8|7289|7292.2|7289.4|7292.2|7289.4|7291.3|7288.5|44
1624992500000|2021-06-29 18:48:20|||||||||11
1624992510000|2021-06-29 18:48:30|7291.5|7288.7|7291.3|7288.5|7292.2|7289.4|7291.2|7288.4|91
1624992520000|2021-06-29 18:48:40|7291.2|7288.4|7290.3|7287.5|7291.3|7288.5|7290.2|7287.4|61
1624992530000|2021-06-29 18:48:50|7290.5|7287.7|7290.3|7287.5|7290.5|7287.7|7290.3|7287.5|8
1624992540000|2021-06-29 18:49:00|7291.2|7288.4|7290.3|7287.5|7291.3|7288.5|7290.2|7287.4|43
1624992550000|2021-06-29 18:49:10|7290.2|7287.4|7290.3|7287.5|7290.3|7287.5|7290.2|7287.4|32
1624992560000|2021-06-29 18:49:20|7290.2|7287.4|7290.3|7287.5|7290.3|7287.5|7290.2|7287.4|49
1624992570000|2021-06-29 18:49:30|||||||||5
1624992590000|2021-06-29 18:49:50|7290.2|7287.4|7290.3|7287.5|7290.3|7287.5|7290.2|7287.4|1
1624992600000|2021-06-29 18:50:00|7290.2|7287.4|7290.3|7287.5|7290.3|7287.5|7290.2|7287.4|1
1624992610000|2021-06-29 18:50:10|7290.2|7287.4|7290.3|7287.5|7290.3|7287.5|7290.2|7287.4|7
1624992620000|2021-06-29 18:50:20|||||||||3
1624992650000|2021-06-29 18:50:50|7290.2|7287.4|7290.3|7287.5|7290.3|7287.5|7290.2|7287.4|4
1624992660000|2021-06-29 18:51:00|||||||||4
1624992670000|2021-06-29 18:51:10|7291|7288.2|7291.2|7288.4|7291.3|7288.5|7291|7288.2|23
1624992690000|2021-06-29 18:51:30|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|5
1624992710000|2021-06-29 18:51:50|7291.2|7288.4|7290.5|7287.7|7291.3|7288.5|7289.5|7286.7|75
1624992720000|2021-06-29 18:52:00|7289.8|7287|7290.3|7287.5|7290.3|7287.5|7289.5|7286.7|29
1624992730000|2021-06-29 18:52:10|7290|7287.2|7289.5|7286.7|7290|7287.2|7289.5|7286.7|2
1624992740000|2021-06-29 18:52:20|||||||||3
1624992750000|2021-06-29 18:52:30|||||||||8
1624992760000|2021-06-29 18:52:40|||||||||10
1624992780000|2021-06-29 18:53:00|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|2
1624992790000|2021-06-29 18:53:10|7289.5|7286.7|7288.6|7285.8|7289.5|7286.7|7288.6|7285.8|26
1624992800000|2021-06-29 18:53:20|7289.3|7286.5|7289.5|7286.7|7289.5|7286.7|7289.3|7286.5|8
1624992810000|2021-06-29 18:53:30|||||||||2
1624992820000|2021-06-29 18:53:40|||||||||4
1624992830000|2021-06-29 18:53:50|||||||||20
1624992840000|2021-06-29 18:54:00|7289.6|7286.8|7289.5|7286.7|7289.6|7286.8|7289.5|7286.7|18
1624992850000|2021-06-29 18:54:10|||||||||2
1624992860000|2021-06-29 18:54:20|||||||||1
1624992880000|2021-06-29 18:54:40|7289.6|7286.8|7290.5|7287.7|7290.5|7287.7|7289.6|7286.8|17
1624992900000|2021-06-29 18:55:00|7291.1|7288.3|7290.6|7287.8|7291.5|7288.7|7290.6|7287.8|51
1624992910000|2021-06-29 18:55:10|7290.5|7287.7|7290.5|7287.7|7291.3|7288.5|7290.5|7287.7|22
1624992920000|2021-06-29 18:55:20|7290.6|7287.8|7291.5|7288.7|7291.5|7288.7|7290.6|7287.8|8
1624992930000|2021-06-29 18:55:30|7291|7288.2|7291.3|7288.5|7291.5|7288.7|7291|7288.2|9
1624992940000|2021-06-29 18:55:40|7291.5|7288.7|7291.3|7288.5|7291.5|7288.7|7291.3|7288.5|2
1624992950000|2021-06-29 18:55:50|||||||||3
1624992960000|2021-06-29 18:56:00|7291.5|7288.7|7292.5|7289.7|7292.5|7289.7|7291.5|7288.7|5
1624992970000|2021-06-29 18:56:10|||||||||4
1624992980000|2021-06-29 18:56:20|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|16
1624992990000|2021-06-29 18:56:30|7293.3|7290.5|7292.3|7289.5|7293.3|7290.5|7292.3|7289.5|50
1624993000000|2021-06-29 18:56:40|7292|7289.2|7292.3|7289.5|7292.5|7289.7|7291.5|7288.7|18
1624993010000|2021-06-29 18:56:50|||||||||14
1624993020000|2021-06-29 18:57:00|7292.1|7289.3|7293.5|7290.7|7293.5|7290.7|7291.5|7288.7|21
1624993030000|2021-06-29 18:57:10|7294.1|7291.3|7293.5|7290.7|7294.3|7291.5|7293.5|7290.7|28
1624993040000|2021-06-29 18:57:20|7294.1|7291.3|7293.5|7290.7|7294.1|7291.3|7293.5|7290.7|16
1624993050000|2021-06-29 18:57:30|||||||||2
1624993060000|2021-06-29 18:57:40|||||||||8
1624993070000|2021-06-29 18:57:50|7294.1|7291.3|7294.5|7291.7|7294.5|7291.7|7294.1|7291.3|8
1624993080000|2021-06-29 18:58:00|7294.3|7291.5|7293.5|7290.7|7294.3|7291.5|7293.5|7290.7|29
1624993090000|2021-06-29 18:58:10|7294.1|7291.3|7293.5|7290.7|7294.1|7291.3|7293.5|7290.7|7
1624993110000|2021-06-29 18:58:30|7293.3|7290.5|7293.5|7290.7|7293.5|7290.7|7293.1|7290.3|8
1624993120000|2021-06-29 18:58:40|7293.8|7291|7295.3|7292.5|7295.3|7292.5|7293.8|7291|30
1624993130000|2021-06-29 18:58:50|7295.1|7292.3|7295.3|7292.5|7295.3|7292.5|7294.5|7291.7|30
1624993140000|2021-06-29 18:59:00|7295.1|7292.3|7296.3|7293.5|7296.5|7293.7|7295.1|7292.3|31
1624993150000|2021-06-29 18:59:10|7296.5|7293.7|7296.3|7293.5|7297.1|7294.3|7296.3|7293.5|31
1624993160000|2021-06-29 18:59:20|||||||||7
1624993170000|2021-06-29 18:59:30|7296.5|7293.7|7296.3|7293.5|7296.5|7293.7|7296.1|7293.3|1
1624993180000|2021-06-29 18:59:40|7296.5|7293.7|7297.1|7294.3|7297.1|7294.3|7296.5|7293.7|23
1624993190000|2021-06-29 18:59:50|||||||||8
1624993200000|2021-06-29 19:00:00|7296.5|7293.7|7296.3|7293.5|7296.5|7293.7|7296.3|7293.5|31
1624993210000|2021-06-29 19:00:10|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|0
1624993220000|2021-06-29 19:00:20|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|1
1624993230000|2021-06-29 19:00:30|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|16
1624993240000|2021-06-29 19:00:40|7296.5|7293.7|7296.3|7293.5|7296.5|7293.7|7296.3|7293.5|13
1624993250000|2021-06-29 19:00:50|||||||||3
1624993260000|2021-06-29 19:01:00|7296.1|7293.3|7295.3|7292.5|7296.1|7293.3|7294.3|7291.5|46
1624993270000|2021-06-29 19:01:10|7296.1|7293.3|7296.3|7293.5|7296.3|7293.5|7296.1|7293.3|24
1624993280000|2021-06-29 19:01:20|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7296.5|7293.7|16
1624993290000|2021-06-29 19:01:30|7296.4|7293.6|7297.1|7294.3|7297.1|7294.3|7296.4|7293.6|16
1624993300000|2021-06-29 19:01:40|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.1|7294.3|100
1624993310000|2021-06-29 19:01:50|7297.1|7294.3|7297.3|7294.5|7297.3|7294.5|7297.1|7294.3|1
1624993320000|2021-06-29 19:02:00|7297.1|7294.3|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|59
1624993330000|2021-06-29 19:02:10|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|46
1624993340000|2021-06-29 19:02:20|||||||||1
1624993350000|2021-06-29 19:02:30|||||||||10
1624993360000|2021-06-29 19:02:40|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7296.6|7293.8|19
1624993370000|2021-06-29 19:02:50|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|1
1624993380000|2021-06-29 19:03:00|7298.1|7295.3|7299.1|7296.3|7299.3|7296.5|7298.1|7295.3|149
1624993390000|2021-06-29 19:03:10|7298.8|7296|7299.1|7296.3|7299.1|7296.3|7298.3|7295.5|15
1624993410000|2021-06-29 19:03:30|||||||||1
1624993420000|2021-06-29 19:03:40|7298.6|7295.8|7299.1|7296.3|7299.1|7296.3|7298.3|7295.5|16
1624993430000|2021-06-29 19:03:50|7298.4|7295.6|7296.1|7293.3|7299.1|7296.3|7294.3|7291.5|120
1624993440000|2021-06-29 19:04:00|7295.8|7293|7295.1|7292.3|7295.8|7293|7295.1|7292.3|26
1624993450000|2021-06-29 19:04:10|7295.3|7292.5|7295.3|7292.5|7296.1|7293.3|7295.3|7292.5|17
1624993460000|2021-06-29 19:04:20|7295.4|7292.6|7295.3|7292.5|7295.8|7293|7295.3|7292.5|5
1624993470000|2021-06-29 19:04:30|||||||||2
1624993480000|2021-06-29 19:04:40|7296.3|7293.5|7295.3|7292.5|7296.3|7293.5|7295.3|7292.5|19
1624993490000|2021-06-29 19:04:50|7295.1|7292.3|7295.3|7292.5|7295.3|7292.5|7294.8|7292|11
1624993500000|2021-06-29 19:05:00|7295.4|7292.6|7296.3|7293.5|7297.1|7294.3|7295.4|7292.6|57
1624993510000|2021-06-29 19:05:10|7296.6|7293.8|7295.6|7292.8|7296.6|7293.8|7295.4|7292.6|6
1624993520000|2021-06-29 19:05:20|7295.3|7292.5|7295.3|7292.5|7295.6|7292.8|7295.1|7292.3|0
1624993530000|2021-06-29 19:05:30|7295.4|7292.6|7296.6|7293.8|7297.1|7294.3|7295.4|7292.6|52
1624993540000|2021-06-29 19:05:40|7296.3|7293.5|7297.1|7294.3|7297.1|7294.3|7296.3|7293.5|0
1624993560000|2021-06-29 19:06:00|7296.4|7293.6|7296.3|7293.5|7297|7294.2|7296.3|7293.5|11
1624993570000|2021-06-29 19:06:10|7297.1|7294.3|7297.6|7294.8|7298|7295.2|7297.1|7294.3|20
1624993580000|2021-06-29 19:06:20|7298.1|7295.3|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|12
1624993590000|2021-06-29 19:06:30|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.1|7294.3|0
1624993600000|2021-06-29 19:06:40|7297.1|7294.3|7298.3|7295.5|7298.4|7295.6|7297.1|7294.3|72
1624993610000|2021-06-29 19:06:50|7298.6|7295.8|7298.3|7295.5|7298.6|7295.8|7298.3|7295.5|9
1624993620000|2021-06-29 19:07:00|7299.1|7296.3|7299.3|7296.5|7299.3|7296.5|7299.1|7296.3|8
1624993630000|2021-06-29 19:07:10|7299.1|7296.3|7299.3|7296.5|7299.3|7296.5|7299.1|7296.3|3
1624993640000|2021-06-29 19:07:20|||||||||33
1624993650000|2021-06-29 19:07:30|7299.4|7296.6|7301.1|7298.3|7301.1|7298.3|7299.4|7296.6|64
1624993660000|2021-06-29 19:07:40|||||||||48
1624993670000|2021-06-29 19:07:50|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7301.3|7298.5|46
1624993680000|2021-06-29 19:08:00|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.1|7299.3|20
1624993690000|2021-06-29 19:08:10|||||||||4
1624993700000|2021-06-29 19:08:20|7302.4|7299.6|7302.3|7299.5|7302.4|7299.6|7302.3|7299.5|14
1624993710000|2021-06-29 19:08:30|7302.1|7299.3|7302.3|7299.5|7303.1|7300.3|7302.1|7299.3|58
1624993720000|2021-06-29 19:08:40|7302.6|7299.8|7302.6|7299.8|7303.1|7300.3|7302.3|7299.5|8
1624993730000|2021-06-29 19:08:50|7302.3|7299.5|7302.3|7299.5|7302.4|7299.6|7302.1|7299.3|6
1624993740000|2021-06-29 19:09:00|7302.8|7300|7304.1|7301.3|7304.3|7301.5|7302.8|7300|68
1624993750000|2021-06-29 19:09:10|7303.8|7301|7302.4|7299.6|7303.8|7301|7302.4|7299.6|33
1624993760000|2021-06-29 19:09:20|7302.3|7299.5|7303.1|7300.3|7303.1|7300.3|7302.3|7299.5|34
1624993770000|2021-06-29 19:09:30|7303.3|7300.5|7303.1|7300.3|7303.3|7300.5|7302.3|7299.5|48
1624993780000|2021-06-29 19:09:40|||||||||36
1624993790000|2021-06-29 19:09:50|||||||||5
1624993800000|2021-06-29 19:10:00|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|11
1624993810000|2021-06-29 19:10:10|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|2
1624993820000|2021-06-29 19:10:20|||||||||3
1624993830000|2021-06-29 19:10:30|||||||||4
1624993840000|2021-06-29 19:10:40|||||||||5
1624993850000|2021-06-29 19:10:50|||||||||9
1624993860000|2021-06-29 19:11:00|7304.1|7301.3|7305.1|7302.3|7305.3|7302.5|7304.1|7301.3|53
1624993870000|2021-06-29 19:11:10|7304.3|7301.5|7305.1|7302.3|7305.1|7302.3|7304.1|7301.3|122
1624993880000|2021-06-29 19:11:20|7304.6|7301.8|7305.1|7302.3|7305.1|7302.3|7304.1|7301.3|29
1624993890000|2021-06-29 19:11:30|7306.1|7303.3|7305.3|7302.5|7306.1|7303.3|7305.1|7302.3|28
1624993900000|2021-06-29 19:11:40|7305.1|7302.3|7305.1|7302.3|7305.3|7302.5|7305.1|7302.3|280
1624993910000|2021-06-29 19:11:50|||||||||3
1624993920000|2021-06-29 19:12:00|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1624993940000|2021-06-29 19:12:20|7305.1|7302.3|7305.3|7302.5|7305.3|7302.5|7305.1|7302.3|3
1624993950000|2021-06-29 19:12:30|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|1
1624993960000|2021-06-29 19:12:40|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.1|7302.3|1
1624993970000|2021-06-29 19:12:50|7305.1|7302.3|7306.1|7303.3|7306.1|7303.3|7305.1|7302.3|15
1624993980000|2021-06-29 19:13:00|7306.3|7303.5|7306.3|7303.5|7307.1|7304.3|7306.1|7303.3|65
1624993990000|2021-06-29 19:13:10|7306.8|7304|7306.1|7303.3|7307.1|7304.3|7306.1|7303.3|41
1624994000000|2021-06-29 19:13:20|7306.3|7303.5|7306.1|7303.3|7306.3|7303.5|7306.1|7303.3|5
1624994010000|2021-06-29 19:13:30|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.1|7303.3|8
1624994020000|2021-06-29 19:13:40|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|33
1624994030000|2021-06-29 19:13:50|||||||||4
1624994040000|2021-06-29 19:14:00|||||||||7
1624994050000|2021-06-29 19:14:10|||||||||16
1624994060000|2021-06-29 19:14:20|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|24
1624994070000|2021-06-29 19:14:30|||||||||9
1624994080000|2021-06-29 19:14:40|||||||||1
1624994090000|2021-06-29 19:14:50|||||||||1
1624994100000|2021-06-29 19:15:00|7307.3|7304.5|7307.1|7304.3|7307.3|7304.5|7307.1|7304.3|4
1624994110000|2021-06-29 19:15:10|7307.3|7304.5|7307.1|7304.3|7307.3|7304.5|7307.1|7304.3|22
1624994120000|2021-06-29 19:15:20|7306.1|7303.3|7306.3|7303.5|7306.3|7303.5|7306.1|7303.3|9
1624994130000|2021-06-29 19:15:30|7306.1|7303.3|7307.3|7304.5|7307.3|7304.5|7306.1|7303.3|7
1624994140000|2021-06-29 19:15:40|7307.1|7304.3|7306.3|7303.5|7307.1|7304.3|7306.1|7303.3|7
1624994150000|2021-06-29 19:15:50|7306.6|7303.8|7306.3|7303.5|7306.6|7303.8|7306.1|7303.3|15
1624994160000|2021-06-29 19:16:00|7306.1|7303.3|7306.3|7303.5|7306.3|7303.5|7306.1|7303.3|1
1624994170000|2021-06-29 19:16:10|7306.1|7303.3|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|19
1624994180000|2021-06-29 19:16:20|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|3
1624994190000|2021-06-29 19:16:30|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|3
1624994200000|2021-06-29 19:16:40|7307.3|7304.5|7308.1|7305.3|7308.1|7305.3|7307.3|7304.5|18
1624994210000|2021-06-29 19:16:50|||||||||25
1624994220000|2021-06-29 19:17:00|||||||||1
1624994230000|2021-06-29 19:17:10|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|1
1624994240000|2021-06-29 19:17:20|||||||||4
1624994250000|2021-06-29 19:17:30|||||||||2
1624994270000|2021-06-29 19:17:50|7308.1|7305.3|7308.3|7305.5|7308.3|7305.5|7308.1|7305.3|26
1624994280000|2021-06-29 19:18:00|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|2
1624994290000|2021-06-29 19:18:10|||||||||5
1624994300000|2021-06-29 19:18:20|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|1
1624994310000|2021-06-29 19:18:30|7308.9|7306.1|7308.3|7305.5|7309.1|7306.3|7308.3|7305.5|26
1624994320000|2021-06-29 19:18:40|7308.1|7305.3|7308.1|7305.3|7308.3|7305.5|7308.1|7305.3|4
1624994330000|2021-06-29 19:18:50|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|5
1624994340000|2021-06-29 19:19:00|7308.4|7305.6|7308.3|7305.5|7308.4|7305.6|7308.3|7305.5|1
1624994350000|2021-06-29 19:19:10|7308.9|7306.1|7308.3|7305.5|7309.1|7306.3|7308.1|7305.3|24
1624994360000|2021-06-29 19:19:20|7308.1|7305.3|7308.3|7305.5|7308.3|7305.5|7308.1|7305.3|8
1624994370000|2021-06-29 19:19:30|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|16
1624994380000|2021-06-29 19:19:40|7307.4|7304.6|7307.3|7304.5|7307.4|7304.6|7307.1|7304.3|22
1624994390000|2021-06-29 19:19:50|||||||||1
1624994400000|2021-06-29 19:20:00|7307.1|7304.3|7307.3|7304.5|7307.4|7304.6|7307.1|7304.3|10
1624994410000|2021-06-29 19:20:10|7307.1|7304.3|7307.3|7304.5|7307.3|7304.5|7307.1|7304.3|3
1624994420000|2021-06-29 19:20:20|7307.1|7304.3|7307.1|7304.3|7307.3|7304.5|7307.1|7304.3|2
1624994430000|2021-06-29 19:20:30|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|0
1624994450000|2021-06-29 19:20:50|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|16
1624994460000|2021-06-29 19:21:00|7307.8|7305|7307.3|7304.5|7308.1|7305.3|7307.3|7304.5|15
1624994470000|2021-06-29 19:21:10|||||||||1
1624994480000|2021-06-29 19:21:20|||||||||1
1624994490000|2021-06-29 19:21:30|7307.6|7304.8|7307.1|7304.3|7308.1|7305.3|7306.3|7303.5|77
1624994530000|2021-06-29 19:22:10|||||||||9
1624994540000|2021-06-29 19:22:20|||||||||3
1624994560000|2021-06-29 19:22:40|||||||||1
1624994570000|2021-06-29 19:22:50|7307.3|7304.5|7309.1|7306.3|7309.1|7306.3|7307.3|7304.5|42
1624994580000|2021-06-29 19:23:00|7309.3|7306.5|7309.1|7306.3|7309.3|7306.5|7309.1|7306.3|0
1624994590000|2021-06-29 19:23:10|7309.3|7306.5|7309.6|7306.8|7310.1|7307.3|7309.3|7306.5|49
1624994600000|2021-06-29 19:23:20|7309.3|7306.5|7310.1|7307.3|7310.1|7307.3|7309.3|7306.5|11
1624994610000|2021-06-29 19:23:30|||||||||1
1624994620000|2021-06-29 19:23:40|7309.4|7306.6|7309.3|7306.5|7309.4|7306.6|7309.3|7306.5|5
1624994630000|2021-06-29 19:23:50|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|6
1624994640000|2021-06-29 19:24:00|||||||||1
1624994660000|2021-06-29 19:24:20|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|2
1624994670000|2021-06-29 19:24:30|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|2
1624994690000|2021-06-29 19:24:50|7311.1|7308.3|7310.3|7307.5|7311.1|7308.3|7310.3|7307.5|20
1624994700000|2021-06-29 19:25:00|7309.6|7306.8|7309.3|7306.5|7309.6|7306.8|7309.1|7306.3|22
1624994710000|2021-06-29 19:25:10|7309.9|7307.1|7309.6|7306.8|7310.1|7307.3|7309.3|7306.5|10
1624994720000|2021-06-29 19:25:20|7309.3|7306.5|7310.1|7307.3|7310.1|7307.3|7309.3|7306.5|41
1624994740000|2021-06-29 19:25:40|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|1
1624994750000|2021-06-29 19:25:50|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|0
1624994770000|2021-06-29 19:26:10|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.1|7307.3|6
1624994780000|2021-06-29 19:26:20|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|6
1624994790000|2021-06-29 19:26:30|||||||||2
1624994800000|2021-06-29 19:26:40|||||||||5
1624994810000|2021-06-29 19:26:50|7309.7|7306.9|7309.6|7306.8|7310.1|7307.3|7309.2|7306.4|20
1624994820000|2021-06-29 19:27:00|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|0
1624994830000|2021-06-29 19:27:10|7309.6|7306.8|7310.1|7307.3|7310.1|7307.3|7309.6|7306.8|9
1624994840000|2021-06-29 19:27:20|7309.4|7306.6|7310.1|7307.3|7310.1|7307.3|7309.4|7306.6|9
1624994850000|2021-06-29 19:27:30|7309.9|7307.1|7310.1|7307.3|7310.2|7307.4|7309.2|7306.4|59
1624994860000|2021-06-29 19:27:40|7310.2|7307.4|7310.1|7307.3|7310.2|7307.4|7310.1|7307.3|1
1624994870000|2021-06-29 19:27:50|7309.4|7306.6|7310.1|7307.3|7310.1|7307.3|7309.2|7306.4|18
1624994880000|2021-06-29 19:28:00|||||||||1
1624994890000|2021-06-29 19:28:10|7309.2|7306.4|7309.1|7306.3|7309.2|7306.4|7309.1|7306.3|3
1624994900000|2021-06-29 19:28:20|7309.8|7307|7311.1|7308.3|7311.1|7308.3|7309.8|7307|20
1624994910000|2021-06-29 19:28:30|7310.4|7307.6|7310.1|7307.3|7310.4|7307.6|7310.1|7307.3|37
1624994920000|2021-06-29 19:28:40|7309.4|7306.6|7308.6|7305.8|7309.4|7306.6|7308.4|7305.6|58
1624994930000|2021-06-29 19:28:50|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7
1624994950000|2021-06-29 19:29:10|||||||||1
1624994960000|2021-06-29 19:29:20|||||||||1
1624994970000|2021-06-29 19:29:30|7308.4|7305.6|7308.2|7305.4|7308.4|7305.6|7308.1|7305.3|22
1624994980000|2021-06-29 19:29:40|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7308.1|7305.3|1
1624994990000|2021-06-29 19:29:50|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7307.2|7304.4|14
1624995000000|2021-06-29 19:30:00|7308.2|7305.4|7307.7|7304.9|7308.2|7305.4|7307.7|7304.9|24
1624995010000|2021-06-29 19:30:10|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|4
1624995020000|2021-06-29 19:30:20|7309.1|7306.3|7308.4|7305.6|7309.1|7306.3|7308.2|7305.4|17
1624995030000|2021-06-29 19:30:30|7309.1|7306.3|7308.2|7305.4|7309.1|7306.3|7308.2|7305.4|43
1624995040000|2021-06-29 19:30:40|7308.9|7306.1|7308.2|7305.4|7309.1|7306.3|7308.2|7305.4|13
1624995060000|2021-06-29 19:31:00|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7308.4|7305.6|16
1624995070000|2021-06-29 19:31:10|||||||||9
1624995080000|2021-06-29 19:31:20|||||||||9
1624995090000|2021-06-29 19:31:30|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7309.2|7306.4|66
1624995100000|2021-06-29 19:31:40|7309.9|7307.1|7310.1|7307.3|7310.1|7307.3|7309.6|7306.8|4
1624995110000|2021-06-29 19:31:50|||||||||3
1624995120000|2021-06-29 19:32:00|7310.4|7307.6|7311.1|7308.3|7311.1|7308.3|7310.4|7307.6|33
1624995130000|2021-06-29 19:32:10|||||||||2
1624995140000|2021-06-29 19:32:20|7311.8|7309|7312.1|7309.3|7312.1|7309.3|7311.8|7309|22
1624995150000|2021-06-29 19:32:30|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7312.1|7309.3|46
1624995160000|2021-06-29 19:32:40|7313.4|7310.6|7316.1|7313.3|7316.8|7314|7313.4|7310.6|148
1624995170000|2021-06-29 19:32:50|7316.8|7314|7321.4|7318.6|7321.8|7319|7316.8|7314|328
1624995180000|2021-06-29 19:33:00|7321.3|7318.5|7322.9|7320.1|7323.9|7321.1|7321.3|7318.5|106
1624995190000|2021-06-29 19:33:10|7323.1|7320.3|7322.9|7320.1|7323.1|7320.3|7322.9|7320.1|17
1624995200000|2021-06-29 19:33:20|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7322.9|7320.1|22
1624995210000|2021-06-29 19:33:30|7322.9|7320.1|7323.1|7320.3|7323.9|7321.1|7322.9|7320.1|17
1624995220000|2021-06-29 19:33:40|7323.4|7320.6|7323.1|7320.3|7323.6|7320.8|7322.9|7320.1|8
1624995230000|2021-06-29 19:33:50|7323.4|7320.6|7323.1|7320.3|7323.8|7321|7323.1|7320.3|7
1624995240000|2021-06-29 19:34:00|7322.9|7320.1|7322.9|7320.1|7323.1|7320.3|7322.8|7320|21
1624995250000|2021-06-29 19:34:10|7323.1|7320.3|7322.2|7319.4|7323.1|7320.3|7322.2|7319.4|94
1624995260000|2021-06-29 19:34:20|7322.1|7319.3|7322.6|7319.8|7322.6|7319.8|7322.1|7319.3|4
1624995270000|2021-06-29 19:34:30|7322.2|7319.4|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|5
1624995280000|2021-06-29 19:34:40|7322.2|7319.4|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|25
1624995290000|2021-06-29 19:34:50|7321.9|7319.1|7322.4|7319.6|7322.8|7320|7321.8|7319|18
1624995300000|2021-06-29 19:35:00|7322.8|7320|7322.1|7319.3|7322.8|7320|7322.1|7319.3|16
1624995310000|2021-06-29 19:35:10|7321.9|7319.1|7321.9|7319.1|7322.1|7319.3|7321.9|7319.1|4
1624995320000|2021-06-29 19:35:20|7322.1|7319.3|7321.9|7319.1|7322.1|7319.3|7321.9|7319.1|22
1624995340000|2021-06-29 19:35:40|7322.1|7319.3|7321.9|7319.1|7322.1|7319.3|7321.9|7319.1|1
1624995350000|2021-06-29 19:35:50|7322.1|7319.3|7321.9|7319.1|7322.1|7319.3|7321.9|7319.1|18
1624995360000|2021-06-29 19:36:00|7321.8|7319|7321.9|7319.1|7321.9|7319.1|7321.8|7319|4
1624995370000|2021-06-29 19:36:10|7321.8|7319|7322.1|7319.3|7322.1|7319.3|7321.8|7319|20
1624995380000|2021-06-29 19:36:20|7321.9|7319.1|7321.9|7319.1|7322.1|7319.3|7321.8|7319|7
1624995390000|2021-06-29 19:36:30|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|3
1624995400000|2021-06-29 19:36:40|||||||||1
1624995410000|2021-06-29 19:36:50|7321.9|7319.1|7321.9|7319.1|7322.1|7319.3|7321.1|7318.3|31
1624995420000|2021-06-29 19:37:00|7321.6|7318.8|7321.9|7319.1|7321.9|7319.1|7321.6|7318.8|9
1624995430000|2021-06-29 19:37:10|7321.2|7318.4|7321.9|7319.1|7321.9|7319.1|7321.1|7318.3|15
1624995440000|2021-06-29 19:37:20|||||||||1
1624995450000|2021-06-29 19:37:30|7322.1|7319.3|7321.9|7319.1|7322.1|7319.3|7321.9|7319.1|2
1624995460000|2021-06-29 19:37:40|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7321.9|7319.1|6
1624995470000|2021-06-29 19:37:50|7321.9|7319.1|7322.6|7319.8|7322.9|7320.1|7321.9|7319.1|46
1624995480000|2021-06-29 19:38:00|7322.2|7319.4|7322.4|7319.6|7322.9|7320.1|7322.1|7319.3|19
1624995490000|2021-06-29 19:38:10|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|2
1624995500000|2021-06-29 19:38:20|7322.1|7319.3|7321.9|7319.1|7322.8|7320|7321.9|7319.1|14
1624995520000|2021-06-29 19:38:40|7322.1|7319.3|7321.9|7319.1|7322.8|7320|7321.9|7319.1|7
1624995530000|2021-06-29 19:38:50|7322.1|7319.3|7321.9|7319.1|7322.1|7319.3|7321.9|7319.1|11
1624995540000|2021-06-29 19:39:00|7321.8|7319|7322.9|7320.1|7322.9|7320.1|7321.8|7319|17
1624995550000|2021-06-29 19:39:10|7322.8|7320|7322.9|7320.1|7322.9|7320.1|7322.8|7320|2
1624995560000|2021-06-29 19:39:20|7322.8|7320|7322.9|7320.1|7322.9|7320.1|7322.8|7320|0
1624995570000|2021-06-29 19:39:30|7322.8|7320|7322.8|7320|7322.9|7320.1|7322.8|7320|1
1624995580000|2021-06-29 19:39:40|7322.1|7319.3|7321.9|7319.1|7322.1|7319.3|7321.8|7319|12
1624995590000|2021-06-29 19:39:50|7321.8|7319|7321.9|7319.1|7321.9|7319.1|7321.8|7319|10
1624995600000|2021-06-29 19:40:00|7321.8|7319|7321.1|7318.3|7321.8|7319|7321.1|7318.3|17
1624995610000|2021-06-29 19:40:10|7321.9|7319.1|7321.8|7319|7321.9|7319.1|7321.8|7319|10
1624995620000|2021-06-29 19:40:20|7321.1|7318.3|7321.8|7319|7321.8|7319|7321.1|7318.3|34
1624995630000|2021-06-29 19:40:30|7321.9|7319.1|7321.8|7319|7321.9|7319.1|7321.1|7318.3|4
1624995640000|2021-06-29 19:40:40|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|2
1624995650000|2021-06-29 19:40:50|||||||||1
1624995660000|2021-06-29 19:41:00|7322.1|7319.3|7321.9|7319.1|7322.1|7319.3|7321.9|7319.1|7
1624995670000|2021-06-29 19:41:10|7321.1|7318.3|7320.9|7318.1|7321.9|7319.1|7320.1|7317.3|177
1624995680000|2021-06-29 19:41:20|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|11
1624995690000|2021-06-29 19:41:30|7320.9|7318.1|7320.9|7318.1|7321.1|7318.3|7320.7|7317.9|5
1624995700000|2021-06-29 19:41:40|7320.7|7317.9|7320.9|7318.1|7321.6|7318.8|7320.7|7317.9|24
1624995710000|2021-06-29 19:41:50|||||||||3
1624995720000|2021-06-29 19:42:00|7320.7|7317.9|7320.1|7317.3|7320.7|7317.9|7320.1|7317.3|16
1624995730000|2021-06-29 19:42:10|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.1|7316.3|43
1624995740000|2021-06-29 19:42:20|7319.7|7316.9|7319.9|7317.1|7319.9|7317.1|7319.7|7316.9|4
1624995750000|2021-06-29 19:42:30|7319.7|7316.9|7319.7|7316.9|7319.9|7317.1|7319.7|7316.9|7
1624995760000|2021-06-29 19:42:40|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.4|7316.6|8
1624995770000|2021-06-29 19:42:50|7320.1|7317.3|7319.9|7317.1|7320.1|7317.3|7319.9|7317.1|0
1624995780000|2021-06-29 19:43:00|7320.1|7317.3|7320.1|7317.3|7320.9|7318.1|7319.9|7317.1|24
1624995790000|2021-06-29 19:43:10|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|6
1624995800000|2021-06-29 19:43:20|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7320.1|7317.3|6
1624995810000|2021-06-29 19:43:30|7320.1|7317.3|7318.9|7316.1|7320.1|7317.3|7318.7|7315.9|44
1624995820000|2021-06-29 19:43:40|7318.7|7315.9|7318.9|7316.1|7318.9|7316.1|7318.1|7315.3|14
1624995830000|2021-06-29 19:43:50|||||||||5
1624995840000|2021-06-29 19:44:00|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|1
1624995850000|2021-06-29 19:44:10|||||||||2
1624995860000|2021-06-29 19:44:20|||||||||3
1624995870000|2021-06-29 19:44:30|7319.4|7316.6|7319.9|7317.1|7319.9|7317.1|7319.4|7316.6|25
1624995880000|2021-06-29 19:44:40|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|1
1624995890000|2021-06-29 19:44:50|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|5
1624995900000|2021-06-29 19:45:00|7320.1|7317.3|7320.1|7317.3|7320.9|7318.1|7319.7|7316.9|26
1624995910000|2021-06-29 19:45:10|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|22
1624995920000|2021-06-29 19:45:20|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|2
1624995940000|2021-06-29 19:45:40|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|5
1624995950000|2021-06-29 19:45:50|||||||||1
1624995960000|2021-06-29 19:46:00|7319.4|7316.6|7319.2|7316.4|7319.4|7316.6|7319.1|7316.3|21
1624995970000|2021-06-29 19:46:10|7319.1|7316.3|7319.2|7316.4|7319.2|7316.4|7319.1|7316.3|0
1624995980000|2021-06-29 19:46:20|7319.1|7316.3|7319.1|7316.3|7319.2|7316.4|7319.1|7316.3|1
1624995990000|2021-06-29 19:46:30|7319.2|7316.4|7319.9|7317.1|7319.9|7317.1|7319.1|7316.3|12
1624996000000|2021-06-29 19:46:40|7319.1|7316.3|7319.1|7316.3|7319.2|7316.4|7319.1|7316.3|8
1624996010000|2021-06-29 19:46:50|7319.2|7316.4|7319.9|7317.1|7319.9|7317.1|7319.2|7316.4|3
1624996020000|2021-06-29 19:47:00|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.1|7316.3|12
1624996030000|2021-06-29 19:47:10|7319.6|7316.8|7319.9|7317.1|7319.9|7317.1|7319.6|7316.8|4
1624996040000|2021-06-29 19:47:20|||||||||1
1624996070000|2021-06-29 19:47:50|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|3
1624996080000|2021-06-29 19:48:00|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|0
1624996090000|2021-06-29 19:48:10|||||||||2
1624996100000|2021-06-29 19:48:20|7319.1|7316.3|7320.1|7317.3|7320.9|7318.1|7319.1|7316.3|39
1624996110000|2021-06-29 19:48:30|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|0
1624996130000|2021-06-29 19:48:50|||||||||2
1624996160000|2021-06-29 19:49:20|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|1
1624996170000|2021-06-29 19:49:30|7320.1|7317.3|7319.9|7317.1|7320.1|7317.3|7319.9|7317.1|0
1624996180000|2021-06-29 19:49:40|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|1
1624996190000|2021-06-29 19:49:50|7319.9|7317.1|7319.1|7316.3|7319.9|7317.1|7319.1|7316.3|56
1624996200000|2021-06-29 19:50:00|7319.9|7317.1|7319.9|7317.1|7320.7|7317.9|7319.9|7317.1|37
1624996210000|2021-06-29 19:50:10|||||||||2
1624996230000|2021-06-29 19:50:30|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7319.2|7316.4|12
1624996240000|2021-06-29 19:50:40|7319.7|7316.9|7319.9|7317.1|7319.9|7317.1|7319.1|7316.3|29
1624996250000|2021-06-29 19:50:50|7320.1|7317.3|7320|7317.2|7320.1|7317.3|7319.9|7317.1|4
1624996260000|2021-06-29 19:51:00|7319.9|7317.1|7319|7316.2|7319.9|7317.1|7318.9|7316.1|7
1624996270000|2021-06-29 19:51:10|7318.9|7316.1|7318|7315.2|7319|7316.2|7318|7315.2|22
1624996280000|2021-06-29 19:51:20|7318.7|7315.9|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|16
1624996290000|2021-06-29 19:51:30|7318.7|7315.9|7319.9|7317.1|7319.9|7317.1|7318|7315.2|26
1624996310000|2021-06-29 19:51:50|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|11
1624996320000|2021-06-29 19:52:00|7319|7316.2|7320|7317.2|7320|7317.2|7319|7316.2|14
1624996330000|2021-06-29 19:52:10|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|0
1624996350000|2021-06-29 19:52:30|||||||||3
1624996360000|2021-06-29 19:52:40|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1624996370000|2021-06-29 19:52:50|7319.9|7317.1|7320|7317.2|7320|7317.2|7319.9|7317.1|7
1624996380000|2021-06-29 19:53:00|||||||||6
1624996390000|2021-06-29 19:53:10|||||||||2
1624996400000|2021-06-29 19:53:20|||||||||2
1624996410000|2021-06-29 19:53:30|7320.7|7317.9|7320|7317.2|7320.9|7318.1|7320|7317.2|29
1624996420000|2021-06-29 19:53:40|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|103
1624996440000|2021-06-29 19:54:00|7320|7317.2|7319.9|7317.1|7320|7317.2|7319.9|7317.1|0
1624996450000|2021-06-29 19:54:10|||||||||3
1624996470000|2021-06-29 19:54:30|7319.2|7316.4|7318.4|7315.6|7319.2|7316.4|7318|7315.2|72
1624996480000|2021-06-29 19:54:40|7318|7315.2|7318.9|7316.1|7318.9|7316.1|7318|7315.2|16
1624996490000|2021-06-29 19:54:50|7319|7316.2|7320.9|7318.1|7320.9|7318.1|7318.9|7316.1|95
1624996500000|2021-06-29 19:55:00|7320.7|7317.9|7319.7|7316.9|7320.7|7317.9|7318.9|7316.1|88
1624996510000|2021-06-29 19:55:10|7319.9|7317.1|7319|7316.2|7319.9|7317.1|7319|7316.2|5
1624996520000|2021-06-29 19:55:20|7318.9|7316.1|7319.7|7316.9|7319.9|7317.1|7318.9|7316.1|4
1624996530000|2021-06-29 19:55:30|7319.9|7317.1|7319.7|7316.9|7319.9|7317.1|7319.7|7316.9|27
1624996540000|2021-06-29 19:55:40|7319.9|7317.1|7318.7|7315.9|7319.9|7317.1|7318.4|7315.6|9
1624996550000|2021-06-29 19:55:50|7318.9|7316.1|7318.9|7316.1|7319.4|7316.6|7318.9|7316.1|8
1624996560000|2021-06-29 19:56:00|7318.7|7315.9|7318.9|7316.1|7318.9|7316.1|7318.7|7315.9|2
1624996570000|2021-06-29 19:56:10|7318.7|7315.9|7319.9|7317.1|7319.9|7317.1|7318.7|7315.9|14
1624996580000|2021-06-29 19:56:20|||||||||4
1624996590000|2021-06-29 19:56:30|7320|7317.2|7319.9|7317.1|7320|7317.2|7319.9|7317.1|1
1624996600000|2021-06-29 19:56:40|||||||||4
1624996610000|2021-06-29 19:56:50|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|0
1624996620000|2021-06-29 19:57:00|||||||||7
1624996630000|2021-06-29 19:57:10|||||||||1
1624996640000|2021-06-29 19:57:20|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|12
1624996650000|2021-06-29 19:57:30|7318.7|7315.9|7317.9|7315.1|7318.9|7316.1|7317.7|7314.9|20
1624996660000|2021-06-29 19:57:40|7318|7315.2|7318.9|7316.1|7318.9|7316.1|7317.9|7315.1|20
1624996670000|2021-06-29 19:57:50|7318.7|7315.9|7318.7|7315.9|7318.9|7316.1|7318.7|7315.9|8
1624996680000|2021-06-29 19:58:00|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|10
1624996690000|2021-06-29 19:58:10|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|28
1624996700000|2021-06-29 19:58:20|7318.5|7315.7|7318|7315.2|7318.9|7316.1|7318|7315.2|20
1624996710000|2021-06-29 19:58:30|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.7|7314.9|3
1624996720000|2021-06-29 19:58:40|7318|7315.2|7318.7|7315.9|7318.7|7315.9|7318|7315.2|8
1624996730000|2021-06-29 19:58:50|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|3
1624996740000|2021-06-29 19:59:00|7318.7|7315.9|7318.7|7315.9|7318.9|7316.1|7317.9|7315.1|21
1624996750000|2021-06-29 19:59:10|7318.4|7315.6|7319.4|7316.6|7319.9|7317.1|7318|7315.2|24
1624996760000|2021-06-29 19:59:20|7319.7|7316.9|7318.9|7316.1|7319.7|7316.9|7318.9|7316.1|14
1624996770000|2021-06-29 19:59:30|7319|7316.2|7318.9|7316.1|7319|7316.2|7318.9|7316.1|0
1624996780000|2021-06-29 19:59:40|||||||||4
1624996790000|2021-06-29 19:59:50|7318.7|7315.9|7318.9|7316.1|7318.9|7316.1|7318.7|7315.9|6
1624996800000|2021-06-29 20:00:00|7318.7|7315.9|7319.9|7317.1|7320.9|7318.1|7318.7|7315.9|61
1624996810000|2021-06-29 20:00:10|||||||||10
1624996820000|2021-06-29 20:00:20|7320|7317.2|7319.9|7317.1|7320.4|7317.6|7319.9|7317.1|19
1624996830000|2021-06-29 20:00:30|||||||||4
1624996840000|2021-06-29 20:00:40|7320.4|7317.6|7320.9|7318.1|7320.9|7318.1|7320.4|7317.6|7
1624996850000|2021-06-29 20:00:50|||||||||1
1624996860000|2021-06-29 20:01:00|7321|7318.2|7321|7318.2|7321|7318.2|7320.9|7318.1|11
1624996870000|2021-06-29 20:01:10|7320.9|7318.1|7321|7318.2|7321.7|7318.9|7320.9|7318.1|6
1624996880000|2021-06-29 20:01:20|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7320|7317.2|23
1624996890000|2021-06-29 20:01:30|7320|7317.2|7319.9|7317.1|7320|7317.2|7319.7|7316.9|3
1624996900000|2021-06-29 20:01:40|7320|7317.2|7319.9|7317.1|7320|7317.2|7319.9|7317.1|6
1624996910000|2021-06-29 20:01:50|7320|7317.2|7319.9|7317.1|7320|7317.2|7319.9|7317.1|0
1624996920000|2021-06-29 20:02:00|7319.7|7316.9|7319|7316.2|7319.7|7316.9|7318.9|7316.1|17
1624996930000|2021-06-29 20:02:10|||||||||2
1624996950000|2021-06-29 20:02:30|||||||||12
1624996960000|2021-06-29 20:02:40|7319.9|7317.1|7319.9|7317.1|7320|7317.2|7319.9|7317.1|7
1624996970000|2021-06-29 20:02:50|7320|7317.2|7319|7316.2|7320|7317.2|7319|7316.2|12
1624996980000|2021-06-29 20:03:00|7319.4|7316.6|7319.9|7317.1|7320|7317.2|7319|7316.2|49
1624996990000|2021-06-29 20:03:10|7319.4|7316.6|7319|7316.2|7319.9|7317.1|7319|7316.2|10
1624997000000|2021-06-29 20:03:20|7319.7|7316.9|7319.5|7316.7|7319.9|7317.1|7319.5|7316.7|23
1624997010000|2021-06-29 20:03:30|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.7|7316.9|3
1624997020000|2021-06-29 20:03:40|7319.5|7316.7|7319.9|7317.1|7320|7317.2|7319.5|7316.7|7
1624997030000|2021-06-29 20:03:50|7320|7317.2|7319.7|7316.9|7320|7317.2|7319.7|7316.9|2
1624997040000|2021-06-29 20:04:00|7319.9|7317.1|7320|7317.2|7320|7317.2|7319.9|7317.1|3
1624997050000|2021-06-29 20:04:10|||||||||4
1624997060000|2021-06-29 20:04:20|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|0
1624997070000|2021-06-29 20:04:30|7320|7317.2|7320|7317.2|7320|7317.2|7319.9|7317.1|0
1624997080000|2021-06-29 20:04:40|7319.9|7317.1|7320|7317.2|7320|7317.2|7319.9|7317.1|0
1624997090000|2021-06-29 20:04:50|7319.9|7317.1|7319.9|7317.1|7320|7317.2|7319.9|7317.1|1
1624997100000|2021-06-29 20:05:00|7320|7317.2|7319.9|7317.1|7320|7317.2|7319.9|7317.1|4
1624997110000|2021-06-29 20:05:10|7320|7317.2|7320|7317.2|7320|7317.2|7319.9|7317.1|3
1624997120000|2021-06-29 20:05:20|7319.9|7317.1|7321|7318.2|7321|7318.2|7319.9|7317.1|12
1624997130000|2021-06-29 20:05:30|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1624997140000|2021-06-29 20:05:40|||||||||1
1624997160000|2021-06-29 20:06:00|7320.7|7317.9|7320.4|7317.6|7320.7|7317.9|7320|7317.2|15
1624997170000|2021-06-29 20:06:10|7320.7|7317.9|7320.9|7318.1|7321|7318.2|7320|7317.2|5
1624997180000|2021-06-29 20:06:20|||||||||1
1624997190000|2021-06-29 20:06:30|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|12
1624997200000|2021-06-29 20:06:40|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7
1624997210000|2021-06-29 20:06:50|7321|7318.2|7320.9|7318.1|7321|7318.2|7320.9|7318.1|2
1624997220000|2021-06-29 20:07:00|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|0
1624997230000|2021-06-29 20:07:10|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320|7317.2|11
1624997240000|2021-06-29 20:07:20|7320.7|7317.9|7320|7317.2|7320.7|7317.9|7320|7317.2|5
1624997250000|2021-06-29 20:07:30|7319.7|7316.9|7319.9|7317.1|7320|7317.2|7319.7|7316.9|5
1624997260000|2021-06-29 20:07:40|7319.5|7316.7|7320|7317.2|7320|7317.2|7319|7316.2|25
1624997270000|2021-06-29 20:07:50|||||||||2
1624997280000|2021-06-29 20:08:00|7320.5|7317.7|7320|7317.2|7320.5|7317.7|7320|7317.2|12
1624997300000|2021-06-29 20:08:20|||||||||2
1624997310000|2021-06-29 20:08:30|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|2
1624997320000|2021-06-29 20:08:40|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.9|7318.1|9
1624997330000|2021-06-29 20:08:50|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.9|7318.1|1
1624997340000|2021-06-29 20:09:00|7321.4|7318.6|7321|7318.2|7321.4|7318.6|7320.9|7318.1|13
1624997350000|2021-06-29 20:09:10|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.9|7318.1|13
1624997360000|2021-06-29 20:09:20|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|1
1624997370000|2021-06-29 20:09:30|7321.7|7318.9|7321|7318.2|7322|7319.2|7320.9|7318.1|10
1624997380000|2021-06-29 20:09:40|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|6
1624997390000|2021-06-29 20:09:50|7321.9|7319.1|7321.9|7319.1|7322|7319.2|7321.9|7319.1|3
1624997400000|2021-06-29 20:10:00|7321.7|7318.9|7321.4|7318.6|7321.7|7318.9|7321|7318.2|5
1624997410000|2021-06-29 20:10:10|7321.7|7318.9|7322|7319.2|7322|7319.2|7321.7|7318.9|7
1624997420000|2021-06-29 20:10:20|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|0
1624997430000|2021-06-29 20:10:30|7321.7|7318.9|7321.9|7319.1|7321.9|7319.1|7321.7|7318.9|8
1624997460000|2021-06-29 20:11:00|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|1
1624997470000|2021-06-29 20:11:10|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|7
1624997480000|2021-06-29 20:11:20|7320.7|7317.9|7320|7317.2|7320.7|7317.9|7320|7317.2|13
1624997500000|2021-06-29 20:11:40|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320|7317.2|11
1624997510000|2021-06-29 20:11:50|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|8
1624997530000|2021-06-29 20:12:10|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|18
1624997540000|2021-06-29 20:12:20|7321|7318.2|7320.7|7317.9|7321|7318.2|7320.7|7317.9|0
1624997550000|2021-06-29 20:12:30|7320.4|7317.6|7320.9|7318.1|7321|7318.2|7320.4|7317.6|7
1624997560000|2021-06-29 20:12:40|7321|7318.2|7320|7317.2|7321|7318.2|7320|7317.2|16
1624997570000|2021-06-29 20:12:50|7319.9|7317.1|7320|7317.2|7320|7317.2|7319.9|7317.1|0
1624997580000|2021-06-29 20:13:00|7320.7|7317.9|7320.9|7318.1|7320.9|7318.1|7320.7|7317.9|7
1624997590000|2021-06-29 20:13:10|||||||||1
1624997600000|2021-06-29 20:13:20|||||||||1
1624997610000|2021-06-29 20:13:30|||||||||2
1624997620000|2021-06-29 20:13:40|7320.7|7317.9|7320.9|7318.1|7320.9|7318.1|7320.7|7317.9|9
1624997630000|2021-06-29 20:13:50|7321|7318.2|7321|7318.2|7321|7318.2|7320.9|7318.1|0
1624997650000|2021-06-29 20:14:10|||||||||4
1624997660000|2021-06-29 20:14:20|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1624997670000|2021-06-29 20:14:30|7321|7318.2|7320.9|7318.1|7321|7318.2|7320.9|7318.1|2
1624997690000|2021-06-29 20:14:50|7321|7318.2|7321|7318.2|7321|7318.2|7320.9|7318.1|0
1624997700000|2021-06-29 20:15:00|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.8|7318|1
1624997710000|2021-06-29 20:15:10|7320.8|7318|7320.8|7318|7321|7318.2|7320.8|7318|1
1624997720000|2021-06-29 20:15:20|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|0
1624997730000|2021-06-29 20:15:30|7320.8|7318|7321|7318.2|7321|7318.2|7320.8|7318|1
1624997740000|2021-06-29 20:15:40|||||||||8
1624997750000|2021-06-29 20:15:50|7321.3|7318.5|7321.8|7319|7321.8|7319|7321.3|7318.5|23
1624997760000|2021-06-29 20:16:00|7322|7319.2|7322|7319.2|7322.3|7319.5|7321.8|7319|14
1624997790000|2021-06-29 20:16:30|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|0
1624997810000|2021-06-29 20:16:50|7321.5|7318.7|7320.8|7318|7321.5|7318.7|7320.8|7318|11
1624997840000|2021-06-29 20:17:20|||||||||1
1624997870000|2021-06-29 20:17:50|7321.7|7318.9|7321.8|7319|7321.8|7319|7321.7|7318.9|10
1624997880000|2021-06-29 20:18:00|7322|7319.2|7321.8|7319|7322|7319.2|7321.8|7319|0
1624997890000|2021-06-29 20:18:10|||||||||3
1624997920000|2021-06-29 20:18:40|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|1
1624997930000|2021-06-29 20:18:50|7321.8|7319|7321.7|7318.9|7321.8|7319|7321.7|7318.9|0
1624997940000|2021-06-29 20:19:00|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|4
1624997950000|2021-06-29 20:19:10|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|4
1624998030000|2021-06-29 20:20:30|||||||||1
1624998040000|2021-06-29 20:20:40|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|6
1624998060000|2021-06-29 20:21:00|7321.8|7319|7321.8|7319|7322|7319.2|7321.7|7318.9|0
1624998070000|2021-06-29 20:21:10|7321.7|7318.9|7321.8|7319|7321.8|7319|7321.7|7318.9|3
1624998080000|2021-06-29 20:21:20|7322|7319.2|7321.8|7319|7322|7319.2|7321.8|7319|0
1624998090000|2021-06-29 20:21:30|7322|7319.2|7321.8|7319|7322|7319.2|7321.8|7319|4
1624998100000|2021-06-29 20:21:40|7322.5|7319.7|7321.8|7319|7322.7|7319.9|7321.8|7319|14
1624998130000|2021-06-29 20:22:10|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|13
1624998150000|2021-06-29 20:22:30|7321.8|7319|7320.8|7318|7321.8|7319|7320.8|7318|3
1624998170000|2021-06-29 20:22:50|7320.7|7317.9|7320.8|7318|7320.8|7318|7320.7|7317.9|13
1624998180000|2021-06-29 20:23:00|7320.7|7317.9|7320.8|7318|7320.8|7318|7320.7|7317.9|1
1624998190000|2021-06-29 20:23:10|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|5
1624998210000|2021-06-29 20:23:30|7320|7317.2|7320|7317.2|7320|7317.2|7319.8|7317|4
1624998220000|2021-06-29 20:23:40|7319.8|7317|7318.8|7316|7319.8|7317|7318.7|7315.9|17
1624998230000|2021-06-29 20:23:50|7318.7|7315.9|7317.3|7314.5|7318.8|7316|7317.3|7314.5|37
1624998240000|2021-06-29 20:24:00|7317|7314.2|7317.8|7315|7318|7315.2|7317|7314.2|28
1624998250000|2021-06-29 20:24:10|||||||||2
1624998260000|2021-06-29 20:24:20|||||||||1
1624998270000|2021-06-29 20:24:30|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|2
1624998280000|2021-06-29 20:24:40|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|17
1624998300000|2021-06-29 20:25:00|||||||||1
1624998310000|2021-06-29 20:25:10|7318|7315.2|7317.8|7315|7318|7315.2|7317.8|7315|2
1624998320000|2021-06-29 20:25:20|||||||||1
1624998330000|2021-06-29 20:25:30|||||||||1
1624998340000|2021-06-29 20:25:40|7317.7|7314.9|7317.7|7314.9|7317.8|7315|7317.7|7314.9|14
1624998350000|2021-06-29 20:25:50|7317.8|7315|7313.8|7311|7317.8|7315|7312.7|7309.9|103
1624998360000|2021-06-29 20:26:00|7313.7|7310.9|7313.8|7311|7313.8|7311|7312.8|7310|12
1624998370000|2021-06-29 20:26:10|7314|7311.2|7313.8|7311|7314.7|7311.9|7313.8|7311|24
1624998380000|2021-06-29 20:26:20|7313.7|7310.9|7313.8|7311|7313.8|7311|7313.7|7310.9|2
1624998390000|2021-06-29 20:26:30|||||||||1
1624998400000|2021-06-29 20:26:40|7313.7|7310.9|7312.7|7309.9|7313.7|7310.9|7312.7|7309.9|14
1624998410000|2021-06-29 20:26:50|7312|7309.2|7311.8|7309|7312|7309.2|7311.8|7309|12
1624998420000|2021-06-29 20:27:00|7312.7|7309.9|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|25
1624998430000|2021-06-29 20:27:10|7312.8|7310|7310.7|7307.9|7312.8|7310|7310.7|7307.9|35
1624998440000|2021-06-29 20:27:20|7309.8|7307|7309.7|7306.9|7309.8|7307|7309.7|7306.9|12
1624998450000|2021-06-29 20:27:30|7309.8|7307|7310.7|7307.9|7310.7|7307.9|7309.7|7306.9|27
1624998460000|2021-06-29 20:27:40|7310.8|7308|7311.7|7308.9|7312.5|7309.7|7310.8|7308|9
1624998470000|2021-06-29 20:27:50|||||||||2
1624998480000|2021-06-29 20:28:00|7311.3|7308.5|7308.8|7306|7311.7|7308.9|7307.7|7304.9|92
1624998490000|2021-06-29 20:28:10|7308.5|7305.7|7309.2|7306.4|7309.2|7306.4|7307.8|7305|31
1624998500000|2021-06-29 20:28:20|7308.8|7306|7309.3|7306.5|7309.8|7307|7307.8|7305|41
1624998510000|2021-06-29 20:28:30|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|1
1624998520000|2021-06-29 20:28:40|7309.8|7307|7309.3|7306.5|7309.8|7307|7308.8|7306|33
1624998530000|2021-06-29 20:28:50|7309.7|7306.9|7309.8|7307|7309.8|7307|7309.7|7306.9|16
1624998540000|2021-06-29 20:29:00|7309.3|7306.5|7309.8|7307|7309.8|7307|7309.3|7306.5|4
1624998550000|2021-06-29 20:29:10|7309.5|7306.7|7308.8|7306|7309.5|7306.7|7306.8|7304|23
1624998560000|2021-06-29 20:29:20|7309.2|7306.4|7309.8|7307|7309.8|7307|7308.3|7305.5|40
1624998570000|2021-06-29 20:29:30|7310|7307.2|7310.7|7307.9|7310.7|7307.9|7310|7307.2|7
1624998580000|2021-06-29 20:29:40|7310.8|7308|7310.3|7307.5|7310.8|7308|7309.8|7307|70
1624998590000|2021-06-29 20:29:50|7310.2|7307.4|7310|7307.2|7310.2|7307.4|7310|7307.2|77
1624998600000|2021-06-29 20:30:00|7309.7|7306.9|7309.8|7307|7310.3|7307.5|7309.5|7306.3|39
1624998610000|2021-06-29 20:30:10|7310.2|7307.4|7312.5|7309.7|7313.5|7310.7|7309.8|7307|62
1624998620000|2021-06-29 20:30:20|7313|7310.2|7317.8|7315|7319.7|7315|7313|7309.7|201
1624998630000|2021-06-29 20:30:30|7318|7315.2|7318.5|7315.7|7322.6|7317.2|7317.5|7312.6|288
1624998640000|2021-06-29 20:30:40|7318.2|7315.4|7321.7|7318.9|7322|7319.2|7317.5|7314.7|94
1624998650000|2021-06-29 20:30:50|7321.5|7318.7|7322.8|7320|7323.2|7320.4|7321.5|7318.7|63
1624998660000|2021-06-29 20:31:00|7321.7|7318.9|7322|7319.2|7322.5|7319.7|7320.5|7317.7|35
1624998670000|2021-06-29 20:31:10|7322.3|7319.5|7321.5|7318.7|7323.3|7320.5|7320.5|7317.7|49
1624998680000|2021-06-29 20:31:20|7322.2|7319.4|7323.3|7320.5|7323.7|7320.9|7322.2|7319.4|84
1624998690000|2021-06-29 20:31:30|7324|7321.2|7317.2|7314.4|7324.5|7321.7|7316.5|7313.7|80
1624998700000|2021-06-29 20:31:40|7317.5|7314.7|7318.7|7315.9|7319.3|7316.5|7317.2|7314.4|28
1624998710000|2021-06-29 20:31:50|7318.5|7315.7|7321.5|7318.7|7321.5|7318.7|7318.5|7315.7|32
1624998720000|2021-06-29 20:32:00|7326.3|7323.5|7324.8|7322|7326.3|7323.5|7324.3|7321.5|100
1624998730000|2021-06-29 20:32:10|7325.3|7322.5|7324.9|7320.9|7325.3|7322.5|7323.2|7320.4|47
1624998740000|2021-06-29 20:32:20|7324.3|7321.5|7326.3|7323.5|7326.3|7323.5|7324.3|7321.5|16
1624998750000|2021-06-29 20:32:30|7326.2|7323.4|7327.3|7324.5|7327.7|7324.9|7325.5|7322.7|74
1624998760000|2021-06-29 20:32:40|7327.7|7324.9|7327.7|7324.9|7327.7|7324.9|7327.3|7324.5|13
1624998770000|2021-06-29 20:32:50|7327.3|7324.5|7325.3|7322.5|7327.3|7324.5|7324.8|7322|55
1624998780000|2021-06-29 20:33:00|7325.2|7322.4|7323|7320.2|7325.3|7322.5|7322.8|7320|53
1624998790000|2021-06-29 20:33:10|7322.5|7319.7|7324.5|7321.7|7326.3|7323.5|7322.5|7319.7|52
1624998800000|2021-06-29 20:33:20|7324.8|7322|7323.8|7321|7324.8|7322|7323.8|7321|22
1624998810000|2021-06-29 20:33:30|7323.5|7320.7|7324.5|7321.7|7324.5|7321.7|7323.5|7320.7|19
1624998820000|2021-06-29 20:33:40|7324|7321.2|7323.5|7320.7|7324|7321.2|7323.5|7320.7|0
1624998830000|2021-06-29 20:33:50|7323.8|7321|7324|7321.2|7324|7321.2|7323.8|7321|7
1624998840000|2021-06-29 20:34:00|7324.5|7321.7|7323.5|7320.7|7324.5|7321.7|7323.5|7320.7|13
1624998850000|2021-06-29 20:34:10|7323.8|7321|7323.8|7321|7324.3|7321.5|7323.8|7321|5
1624998860000|2021-06-29 20:34:20|7323.5|7320.7|7324.3|7321.5|7324.3|7321.5|7323.5|7320.7|3
1624998870000|2021-06-29 20:34:30|7323.8|7321|7323.5|7320.7|7324.3|7321.5|7323.5|7320.7|22
1624998880000|2021-06-29 20:34:40|7322.8|7320|7323|7320.2|7323.5|7320.7|7322.5|7319.7|14
1624998890000|2021-06-29 20:34:50|||||||||5
1624998900000|2021-06-29 20:35:00|7323.3|7320.5|7323.5|7320.7|7324.5|7321.7|7323.3|7320.5|43
1624998910000|2021-06-29 20:35:10|7323.8|7321|7323.5|7320.7|7323.8|7321|7323.5|7320.7|6
1624998920000|2021-06-29 20:35:20|7323.8|7321|7324.5|7321.7|7324.5|7321.7|7323.8|7321|0
1624998930000|2021-06-29 20:35:30|7323.8|7321|7323.8|7321|7323.8|7321|7323.8|7321|8
1624998940000|2021-06-29 20:35:40|7323.5|7320.7|7323.8|7321|7323.8|7321|7323.5|7320.7|8
1624998950000|2021-06-29 20:35:50|7323.7|7320.9|7324.5|7321.7|7324.5|7321.7|7323.7|7320.9|18
1624998960000|2021-06-29 20:36:00|7324.8|7322|7324.8|7322|7325.5|7322.7|7324.8|7322|15
1624998970000|2021-06-29 20:36:10|7324.5|7321.7|7324.5|7321.7|7324.8|7322|7323.8|7321|13
1624998980000|2021-06-29 20:36:20|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|6
1624998990000|2021-06-29 20:36:30|7325.2|7322.4|7324.8|7322|7325.2|7322.4|7324.8|7322|12
1624999000000|2021-06-29 20:36:40|7323.8|7321|7322|7319.2|7323.8|7321|7321.5|7318.7|42
1624999010000|2021-06-29 20:36:50|7322.3|7319.5|7322.5|7319.7|7322.5|7319.7|7321.8|7319|7
1624999020000|2021-06-29 20:37:00|7322.2|7319.4|7322|7319.2|7322.2|7319.4|7321.8|7319|42
1624999030000|2021-06-29 20:37:10|7321.8|7319|7321.8|7319|7322.2|7319.4|7321.8|7319|38
1624999050000|2021-06-29 20:37:30|7322|7319.2|7322|7319.2|7322|7319.2|7321.5|7318.7|2
1624999060000|2021-06-29 20:37:40|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|4
1624999070000|2021-06-29 20:37:50|7322.5|7319.7|7322.8|7320|7322.8|7320|7322.3|7319.5|47
1624999080000|2021-06-29 20:38:00|7322.5|7319.7|7322.8|7320|7323.3|7320.5|7322.5|7319.7|15
1624999090000|2021-06-29 20:38:10|7323.2|7320.4|7323.3|7320.5|7323.3|7320.5|7323.2|7320.4|4
1624999100000|2021-06-29 20:38:20|7323.2|7320.4|7322.8|7320|7323.2|7320.4|7322.5|7319.7|7
1624999110000|2021-06-29 20:38:30|7323|7320.2|7322.8|7320|7323|7320.2|7322.8|7320|1
1624999120000|2021-06-29 20:38:40|7323|7320.2|7323.5|7320.7|7323.5|7320.7|7323|7320.2|0
1624999130000|2021-06-29 20:38:50|||||||||8
1624999140000|2021-06-29 20:39:00|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7323.8|7321|5
1624999150000|2021-06-29 20:39:10|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|271
1624999160000|2021-06-29 20:39:20|||||||||1
1624999170000|2021-06-29 20:39:30|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|9
1624999180000|2021-06-29 20:39:40|7324.2|7321.4|7323.2|7320.4|7324.2|7321.4|7323.2|7320.4|12
1624999190000|2021-06-29 20:39:50|7323.9|7321.1|7323.5|7320.7|7323.9|7321.1|7323.5|7320.7|8
1624999200000|2021-06-29 20:40:00|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|13
1624999210000|2021-06-29 20:40:10|||||||||4
1624999220000|2021-06-29 20:40:20|||||||||5
1624999230000|2021-06-29 20:40:30|7322.3|7319.5|7322.2|7319.4|7322.3|7319.5|7322.2|7319.4|21
1624999240000|2021-06-29 20:40:40|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|142
1624999250000|2021-06-29 20:40:50|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|4
1624999260000|2021-06-29 20:41:00|7322.6|7319.8|7322.3|7319.5|7323.3|7320.5|7322.3|7319.5|19
1624999270000|2021-06-29 20:41:10|7322.5|7319.7|7323.3|7320.5|7323.3|7320.5|7322.5|7319.7|3
1624999280000|2021-06-29 20:41:20|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7
1624999290000|2021-06-29 20:41:30|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|7
1624999300000|2021-06-29 20:41:40|||||||||13
1624999310000|2021-06-29 20:41:50|7323.2|7320.4|7323|7320.2|7323.3|7320.5|7323|7320.2|13
1624999320000|2021-06-29 20:42:00|7323.3|7320.5|7322.5|7319.7|7323.3|7320.5|7322.5|7319.7|8
1624999330000|2021-06-29 20:42:10|7322.8|7320|7323|7320.2|7323|7320.2|7322.8|7320|8
1624999340000|2021-06-29 20:42:20|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|0
1624999350000|2021-06-29 20:42:30|7323.5|7320.7|7324.8|7322|7325|7322.2|7323.5|7320.7|63
1624999360000|2021-06-29 20:42:40|7324.5|7321.7|7323.2|7320.4|7324.5|7321.7|7323.2|7320.4|63
1624999370000|2021-06-29 20:42:50|7323.5|7320.7|7323.7|7320.9|7324.2|7321.4|7323.3|7320.5|10
1624999380000|2021-06-29 20:43:00|7323.8|7321|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|53
1624999390000|2021-06-29 20:43:10|7324.3|7321.5|7324.2|7321.4|7324.3|7321.5|7324.2|7321.4|0
1624999410000|2021-06-29 20:43:30|7324.5|7321.7|7324.5|7321.7|7324.8|7322|7324.5|7321.7|9
1624999420000|2021-06-29 20:43:40|7324.8|7322|7324.7|7321.9|7325.2|7322.4|7324.7|7321.9|4
1624999430000|2021-06-29 20:43:50|7324.2|7321.4|7324|7321.2|7324.2|7321.4|7324|7321.2|0
1624999440000|2021-06-29 20:44:00|7324.2|7321.4|7324|7321.2|7324.2|7321.4|7324|7321.2|2
1624999450000|2021-06-29 20:44:10|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|0
1624999460000|2021-06-29 20:44:20|||||||||1
1624999470000|2021-06-29 20:44:30|7324.5|7321.7|7325.2|7322.4|7325.3|7322.5|7324.5|7321.7|8
1624999480000|2021-06-29 20:44:40|7324.8|7322|7324.2|7321.4|7324.8|7322|7324.2|7321.4|3
1624999490000|2021-06-29 20:44:50|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|3
1624999500000|2021-06-29 20:45:00|7323.8|7321|7324.2|7321.4|7324.5|7321.7|7323.8|7321|32
1624999510000|2021-06-29 20:45:10|||||||||3
1624999520000|2021-06-29 20:45:20|7323.8|7321|7323.8|7321|7323.8|7321|7323.8|7321|14
1624999530000|2021-06-29 20:45:30|7324.2|7321.4|7324.7|7321.9|7324.8|7322|7324.2|7321.4|5
1624999540000|2021-06-29 20:45:40|7325|7322.2|7325.2|7322.4|7325.2|7322.4|7324.7|7321.9|11
1624999550000|2021-06-29 20:45:50|7325.5|7322.7|7325.7|7322.9|7326.2|7323.4|7325.2|7322.4|16
1624999560000|2021-06-29 20:46:00|7326.2|7323.4|7325.5|7322.7|7326.2|7323.4|7325.5|7322.7|2
1624999570000|2021-06-29 20:46:10|7325.2|7322.4|7324.5|7321.7|7325.2|7322.4|7324.2|7321.4|18
1624999580000|2021-06-29 20:46:20|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|0
1624999590000|2021-06-29 20:46:30|7324.3|7321.5|7324.2|7321.4|7324.3|7321.5|7324.2|7321.4|6
1624999600000|2021-06-29 20:46:40|||||||||1
1624999610000|2021-06-29 20:46:50|7324|7321.2|7323.8|7321|7324.2|7321.4|7323.8|7321|24
1624999620000|2021-06-29 20:47:00|7323.5|7320.7|7323.2|7320.4|7323.5|7320.7|7323.2|7320.4|18
1624999630000|2021-06-29 20:47:10|||||||||12
1624999640000|2021-06-29 20:47:20|||||||||1
1624999650000|2021-06-29 20:47:30|7323.5|7320.7|7324.2|7321.4|7324.2|7321.4|7323.5|7320.7|28
1624999660000|2021-06-29 20:47:40|7325|7322.2|7325.2|7322.4|7325.2|7322.4|7324.3|7321.5|14
1624999670000|2021-06-29 20:47:50|7324.8|7322|7323.8|7321|7324.8|7322|7323.5|7320.7|6
1624999680000|2021-06-29 20:48:00|7323.5|7320.7|7323.8|7321|7323.8|7321|7323.5|7320.7|3
1624999690000|2021-06-29 20:48:10|7323.3|7320.5|7323.2|7320.4|7323.5|7320.7|7323.2|7320.4|4
1624999700000|2021-06-29 20:48:20|7323.5|7320.7|7323.8|7321|7324.3|7321.5|7323.5|7320.7|5
1624999720000|2021-06-29 20:48:40|||||||||1
1624999740000|2021-06-29 20:49:00|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.5|7320.7|12
1624999750000|2021-06-29 20:49:10|7323.5|7320.7|7322.2|7319.4|7323.7|7320.9|7322.2|7319.4|38
1624999760000|2021-06-29 20:49:20|7321.8|7319|7321.5|7318.7|7321.8|7319|7321.5|7318.7|16
1624999770000|2021-06-29 20:49:30|7322.2|7319.4|7321.5|7318.7|7322.2|7319.4|7321.5|7318.7|11
1624999780000|2021-06-29 20:49:40|7321.2|7318.4|7321.5|7318.7|7321.8|7319|7321.2|7318.4|9
1624999790000|2021-06-29 20:49:50|7320.5|7317.7|7320.7|7317.9|7321|7318.2|7320.2|7317.4|32
1624999800000|2021-06-29 20:50:00|7320.8|7318|7321.7|7318.9|7321.7|7318.9|7320.2|7317.4|19
1624999810000|2021-06-29 20:50:10|7321.5|7318.7|7321.7|7318.9|7321.8|7319|7321.5|7318.7|0
1624999820000|2021-06-29 20:50:20|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|5
1624999830000|2021-06-29 20:50:30|||||||||3
1624999850000|2021-06-29 20:50:50|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|1
1624999860000|2021-06-29 20:51:00|7321.7|7318.9|7321.5|7318.7|7321.7|7318.9|7321.5|7318.7|21
1624999870000|2021-06-29 20:51:10|||||||||57
1624999880000|2021-06-29 20:51:20|7321.8|7319|7322|7319.2|7322|7319.2|7321.8|7319|13
1624999890000|2021-06-29 20:51:30|||||||||1
1624999900000|2021-06-29 20:51:40|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|28
1624999910000|2021-06-29 20:51:50|7322.3|7319.5|7323.5|7320.7|7323.5|7320.7|7322.3|7319.5|11
1624999920000|2021-06-29 20:52:00|7323.6|7320.8|7323.5|7320.7|7323.6|7320.8|7323.5|7320.7|6
1624999930000|2021-06-29 20:52:10|||||||||4
1624999950000|2021-06-29 20:52:30|7323.1|7320.3|7324|7321.2|7324|7321.2|7323.1|7320.3|14
1624999960000|2021-06-29 20:52:40|7323.6|7320.8|7323.8|7321|7323.8|7321|7323.3|7320.5|11
1624999970000|2021-06-29 20:52:50|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|0
1624999980000|2021-06-29 20:53:00|7323.8|7321|7323.8|7321|7323.8|7321|7323.8|7321|5
1624999990000|2021-06-29 20:53:10|||||||||1
1625000000000|2021-06-29 20:53:20|||||||||3
1625000010000|2021-06-29 20:53:30|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|2
1625000050000|2021-06-29 20:54:10|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|2
1625000060000|2021-06-29 20:54:20|||||||||4
1625000090000|2021-06-29 20:54:50|7324.3|7321.5|7324.1|7321.3|7324.3|7321.5|7323.1|7320.3|28
1625000100000|2021-06-29 20:55:00|7323.5|7320.7|7324.1|7321.3|7324.1|7321.3|7323.1|7320.3|24
1625000110000|2021-06-29 20:55:10|7323.8|7321|7323.5|7320.7|7323.8|7321|7323.5|7320.7|0
1625000120000|2021-06-29 20:55:20|7324.3|7321.5|7325.1|7322.3|7325.1|7322.3|7324.3|7321.5|16
1625000130000|2021-06-29 20:55:30|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|7324.8|7322|16
1625000160000|2021-06-29 20:56:00|||||||||4
1625000170000|2021-06-29 20:56:10|||||||||15
1625000180000|2021-06-29 20:56:20|||||||||3
1625000190000|2021-06-29 20:56:30|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|0
1625000200000|2021-06-29 20:56:40|7325.3|7322.5|7323.5|7320.7|7325.3|7322.5|7323.5|7320.7|14
1625000210000|2021-06-29 20:56:50|7323.8|7321|7323.5|7320.7|7323.8|7321|7323.5|7320.7|26
1625000220000|2021-06-29 20:57:00|||||||||6
1625000230000|2021-06-29 20:57:10|||||||||5
1625000240000|2021-06-29 20:57:20|||||||||1
1625000260000|2021-06-29 20:57:40|7322.8|7320|7322.5|7319.7|7322.8|7320|7322.5|7319.7|28
1625000270000|2021-06-29 20:57:50|||||||||2
1625000280000|2021-06-29 20:58:00|||||||||9
1625000290000|2021-06-29 20:58:10|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.1|7319.3|28
1625000300000|2021-06-29 20:58:20|7322.6|7319.8|7322.3|7319.5|7322.8|7320|7322|7319.2|8
1625000310000|2021-06-29 20:58:30|7321.6|7318.8|7321.5|7318.7|7321.6|7318.8|7321.5|7318.7|6
1625000320000|2021-06-29 20:58:40|||||||||2
1625000330000|2021-06-29 20:58:50|7321.6|7318.8|7322.8|7320|7322.8|7320|7321.6|7318.8|6
1625000340000|2021-06-29 20:59:00|7322.5|7319.7|7322.3|7319.5|7322.5|7319.7|7322.3|7319.5|2
1625000350000|2021-06-29 20:59:10|7322.1|7319.3|7323.8|7321|7324.5|7321.7|7322.1|7319.3|317
1625000360000|2021-06-29 20:59:20|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|6
1625000370000|2021-06-29 20:59:30|7324|7321.2|7323|7320.2|7324|7321.2|7323|7320.2|9
1625000380000|2021-06-29 20:59:40|7323.3|7320.5|7324.3|7321.5|7324.3|7321.5|7323.3|7320.5|3
1625000390000|2021-06-29 20:59:50|7324|7321.2|7323.8|7321|7324|7321.2|7323.8|7321|3
1625004000000|2021-06-29 22:00:00|7324.2|7321.4|7325.2|7322.4|7325.6|7322.7|7324.2|7321.4|16
1625004010000|2021-06-29 22:00:10|7325.7|7322.9|7327.2|7324.4|7327.5|7324.4|7325.7|7322.6|19
1625004020000|2021-06-29 22:00:20|7327.5|7324.7|7327.2|7324.4|7327.5|7324.7|7327.2|7324.4|7
1625004030000|2021-06-29 22:00:30|7326.8|7324|7327.2|7324.4|7327.2|7324.4|7326.5|7323.7|10
1625004040000|2021-06-29 22:00:40|7327.5|7324.7|7326.5|7323.7|7328.2|7325.4|7326|7323.2|43
1625004050000|2021-06-29 22:00:50|7326|7323.2|7325|7322.2|7326|7323.2|7325|7322.2|10
1625004060000|2021-06-29 22:01:00|7324.9|7322.1|7323.7|7320.9|7324.9|7322.1|7323.7|7320.9|37
1625004070000|2021-06-29 22:01:10|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|5
1625004080000|2021-06-29 22:01:20|7323.7|7320.9|7323.2|7320.4|7323.7|7320.9|7323.2|7320.4|1
1625004090000|2021-06-29 22:01:30|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|2
1625004100000|2021-06-29 22:01:40|7322.5|7319.7|7322|7319.2|7323|7320.2|7322|7319.2|7
1625004110000|2021-06-29 22:01:50|||||||||5
1625004120000|2021-06-29 22:02:00|||||||||7
1625004130000|2021-06-29 22:02:10|||||||||5
1625004140000|2021-06-29 22:02:20|||||||||3
1625004150000|2021-06-29 22:02:30|7321.3|7318.5|7321|7318.2|7321.3|7318.5|7321|7318.2|4
1625004160000|2021-06-29 22:02:40|||||||||2
1625004170000|2021-06-29 22:02:50|||||||||3
1625004180000|2021-06-29 22:03:00|7321.7|7318.9|7322|7319.2|7322|7319.2|7321.7|7318.9|6
1625004190000|2021-06-29 22:03:10|||||||||3
1625004210000|2021-06-29 22:03:30|7321.7|7318.9|7321.7|7318.9|7322|7319.2|7321.7|7318.9|4
1625004230000|2021-06-29 22:03:50|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|2
1625004240000|2021-06-29 22:04:00|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|1
1625004250000|2021-06-29 22:04:10|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|6
1625004260000|2021-06-29 22:04:20|||||||||4
1625004270000|2021-06-29 22:04:30|7319|7316.2|7318.9|7316.1|7319|7316.2|7318.9|7316.1|4
1625004280000|2021-06-29 22:04:40|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|11
1625004290000|2021-06-29 22:04:50|7318.3|7315.5|7318|7315.2|7318.3|7315.5|7317.9|7315.1|12
1625004300000|2021-06-29 22:05:00|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318|7315.2|3
1625004320000|2021-06-29 22:05:20|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|0
1625004330000|2021-06-29 22:05:30|7318.9|7316.1|7319|7316.2|7319|7316.2|7318.9|7316.1|4
1625004350000|2021-06-29 22:05:50|7319.7|7316.9|7320|7317.2|7320|7317.2|7319.7|7316.9|9
1625004400000|2021-06-29 22:06:40|||||||||7
1625004410000|2021-06-29 22:06:50|7319|7316.2|7318.9|7316.1|7319|7316.2|7318.9|7316.1|5
1625004420000|2021-06-29 22:07:00|7318|7315.2|7319|7316.2|7319|7316.2|7318|7315.2|5
1625004440000|2021-06-29 22:07:20|7318.7|7315.9|7319|7316.2|7319|7316.2|7318.5|7315.7|2
1625004450000|2021-06-29 22:07:30|||||||||3
1625004470000|2021-06-29 22:07:50|7319.2|7316.4|7320|7317.2|7320|7317.2|7319.2|7316.4|6
1625004490000|2021-06-29 22:08:10|7320.2|7317.4|7320.2|7317.4|7320.5|7317.7|7320|7317.2|5
1625004500000|2021-06-29 22:08:20|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1625004520000|2021-06-29 22:08:40|7319.4|7316.6|7320|7317.2|7320|7317.2|7319|7316.2|6
1625004530000|2021-06-29 22:08:50|||||||||1
1625004540000|2021-06-29 22:09:00|||||||||3
1625004560000|2021-06-29 22:09:20|7320.4|7317.6|7320|7317.2|7320.5|7317.7|7320|7317.2|3
1625004610000|2021-06-29 22:10:10|||||||||1
1625004630000|2021-06-29 22:10:30|||||||||1
1625004640000|2021-06-29 22:10:40|||||||||6
1625004650000|2021-06-29 22:10:50|||||||||1
1625004660000|2021-06-29 22:11:00|||||||||1
1625004670000|2021-06-29 22:11:10|||||||||4
1625004700000|2021-06-29 22:11:40|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.5|7316.7|5
1625004710000|2021-06-29 22:11:50|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|4
1625004720000|2021-06-29 22:12:00|||||||||1
1625004730000|2021-06-29 22:12:10|||||||||2
1625004750000|2021-06-29 22:12:30|||||||||1
1625004780000|2021-06-29 22:13:00|||||||||1
1625004790000|2021-06-29 22:13:10|||||||||1
1625004810000|2021-06-29 22:13:30|7318.7|7315.9|7318|7315.2|7318.7|7315.9|7318|7315.2|5
1625004830000|2021-06-29 22:13:50|||||||||1
1625004840000|2021-06-29 22:14:00|||||||||3
1625004850000|2021-06-29 22:14:10|||||||||3
1625004870000|2021-06-29 22:14:30|||||||||2
1625004880000|2021-06-29 22:14:40|||||||||2
1625004900000|2021-06-29 22:15:00|7318.3|7315.5|7319|7316.2|7319|7316.2|7318.3|7315.5|6
1625004940000|2021-06-29 22:15:40|||||||||1
1625004950000|2021-06-29 22:15:50|||||||||1
1625004960000|2021-06-29 22:16:00|||||||||3
1625004990000|2021-06-29 22:16:30|||||||||1
1625005010000|2021-06-29 22:16:50|7318.8|7316|7319|7316.2|7319|7316.2|7318.8|7316|0
1625005030000|2021-06-29 22:17:10|||||||||1
1625005040000|2021-06-29 22:17:20|||||||||1
1625005070000|2021-06-29 22:17:50|7318.3|7315.5|7318.5|7315.7|7318.5|7315.7|7318.3|7315.5|6
1625005080000|2021-06-29 22:18:00|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|0
1625005130000|2021-06-29 22:18:50|||||||||1
1625005150000|2021-06-29 22:19:10|||||||||1
1625005160000|2021-06-29 22:19:20|||||||||1
1625005190000|2021-06-29 22:19:50|||||||||1
1625005210000|2021-06-29 22:20:10|||||||||2
1625005220000|2021-06-29 22:20:20|||||||||1
1625005240000|2021-06-29 22:20:40|||||||||3
1625005250000|2021-06-29 22:20:50|||||||||1
1625005260000|2021-06-29 22:21:00|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|9
1625005290000|2021-06-29 22:21:30|||||||||1
1625005320000|2021-06-29 22:22:00|||||||||2
1625005340000|2021-06-29 22:22:20|||||||||1
1625005350000|2021-06-29 22:22:30|||||||||1
1625005360000|2021-06-29 22:22:40|7319.3|7316.5|7320|7317.2|7320|7317.2|7319.3|7316.5|10
1625005390000|2021-06-29 22:23:10|7319.8|7317|7319|7316.2|7319.8|7317|7319|7316.2|3
1625005450000|2021-06-29 22:24:10|7319.3|7316.5|7320|7317.2|7320|7317.2|7319.3|7316.5|14
1625005460000|2021-06-29 22:24:20|7319.8|7317|7319.1|7316.3|7319.8|7317|7319.1|7316.3|3
1625005470000|2021-06-29 22:24:30|7320|7317.2|7319.1|7316.3|7320|7317.2|7319.1|7316.3|5
1625005480000|2021-06-29 22:24:40|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|5
1625005500000|2021-06-29 22:25:00|||||||||6
1625005510000|2021-06-29 22:25:10|||||||||5
1625005520000|2021-06-29 22:25:20|||||||||2
1625005530000|2021-06-29 22:25:30|7320.1|7317.3|7320.8|7318|7320.8|7318|7320.1|7317.3|6
1625005540000|2021-06-29 22:25:40|7320.7|7317.9|7320|7317.2|7320.7|7317.9|7320|7317.2|2
1625005590000|2021-06-29 22:26:30|||||||||1
1625005620000|2021-06-29 22:27:00|||||||||1
1625005630000|2021-06-29 22:27:10|||||||||2
1625005640000|2021-06-29 22:27:20|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|1
1625005670000|2021-06-29 22:27:50|||||||||1
1625005680000|2021-06-29 22:28:00|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1625005700000|2021-06-29 22:28:20|||||||||4
1625005710000|2021-06-29 22:28:30|7320.1|7317.3|7321|7318.2|7321|7318.2|7320.1|7317.3|0
1625005770000|2021-06-29 22:29:30|||||||||2
1625005780000|2021-06-29 22:29:40|||||||||8
1625005800000|2021-06-29 22:30:00|7321.7|7318.9|7322|7319.2|7322|7319.2|7321.7|7318.9|3
1625005820000|2021-06-29 22:30:20|||||||||2
1625005840000|2021-06-29 22:30:40|7321.8|7319|7322|7319.2|7322|7319.2|7321.8|7319|1
1625005860000|2021-06-29 22:31:00|7322.3|7319.5|7322|7319.2|7322.3|7319.5|7322|7319.2|7
1625005870000|2021-06-29 22:31:10|||||||||2
1625005890000|2021-06-29 22:31:30|||||||||3
1625005900000|2021-06-29 22:31:40|||||||||5
1625005910000|2021-06-29 22:31:50|||||||||1
1625005930000|2021-06-29 22:32:10|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|5
1625005940000|2021-06-29 22:32:20|7322.8|7320|7322.6|7319.8|7322.8|7320|7322.6|7319.8|6
1625005960000|2021-06-29 22:32:40|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|2
1625005970000|2021-06-29 22:32:50|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|3
1625005990000|2021-06-29 22:33:10|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|0
1625006010000|2021-06-29 22:33:30|||||||||1
1625006030000|2021-06-29 22:33:50|||||||||1
1625006040000|2021-06-29 22:34:00|||||||||1
1625006070000|2021-06-29 22:34:30|||||||||1
1625006090000|2021-06-29 22:34:50|||||||||1
1625006120000|2021-06-29 22:35:20|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|3
1625006130000|2021-06-29 22:35:30|||||||||1
1625006140000|2021-06-29 22:35:40|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|2
1625006150000|2021-06-29 22:35:50|7322.8|7320|7323|7320.2|7323|7320.2|7322.8|7320|1
1625006160000|2021-06-29 22:36:00|7322.6|7319.8|7321.8|7319|7322.6|7319.8|7321.8|7319|20
1625006170000|2021-06-29 22:36:10|7322|7319.2|7321.8|7319|7322|7319.2|7321.8|7319|0
1625006180000|2021-06-29 22:36:20|7322|7319.2|7321.8|7319|7322|7319.2|7321.8|7319|0
1625006190000|2021-06-29 22:36:30|7322|7319.2|7321.8|7319|7322|7319.2|7321.8|7319|1
1625006200000|2021-06-29 22:36:40|7322|7319.2|7320.8|7318|7322|7319.2|7320.8|7318|5
1625006210000|2021-06-29 22:36:50|7320.5|7317.7|7319.8|7317|7321|7318.2|7319.8|7317|5
1625006220000|2021-06-29 22:37:00|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|4
1625006230000|2021-06-29 22:37:10|7319.6|7316.8|7320|7317.2|7320|7317.2|7319.5|7316.7|9
1625006250000|2021-06-29 22:37:30|||||||||1
1625006260000|2021-06-29 22:37:40|||||||||3
1625006270000|2021-06-29 22:37:50|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320|7317.2|1
1625006280000|2021-06-29 22:38:00|7320|7317.2|7320|7317.2|7320.3|7317.5|7320|7317.2|0
1625006290000|2021-06-29 22:38:10|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|0
1625006300000|2021-06-29 22:38:20|||||||||2
1625006310000|2021-06-29 22:38:30|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|1
1625006330000|2021-06-29 22:38:50|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|7
1625006350000|2021-06-29 22:39:10|||||||||3
1625006360000|2021-06-29 22:39:20|||||||||2
1625006370000|2021-06-29 22:39:30|||||||||5
1625006390000|2021-06-29 22:39:50|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|7
1625006410000|2021-06-29 22:40:10|7318.3|7315.5|7319|7316.2|7319|7316.2|7318.3|7315.5|6
1625006420000|2021-06-29 22:40:20|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|0
1625006430000|2021-06-29 22:40:30|7318.5|7315.7|7318.3|7315.5|7318.8|7316|7318|7315.2|1
1625006440000|2021-06-29 22:40:40|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|0
1625006460000|2021-06-29 22:41:00|||||||||2
1625006490000|2021-06-29 22:41:30|||||||||1
1625006510000|2021-06-29 22:41:50|||||||||2
1625006520000|2021-06-29 22:42:00|||||||||2
1625006530000|2021-06-29 22:42:10|||||||||1
1625006550000|2021-06-29 22:42:30|||||||||5
1625006580000|2021-06-29 22:43:00|||||||||1
1625006600000|2021-06-29 22:43:20|7318.6|7315.8|7318|7315.2|7318.6|7315.8|7318|7315.2|11
1625006610000|2021-06-29 22:43:30|||||||||1
1625006640000|2021-06-29 22:44:00|||||||||1
1625006650000|2021-06-29 22:44:10|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|5
1625006670000|2021-06-29 22:44:30|7318.6|7315.8|7318.3|7315.5|7318.8|7316|7318.3|7315.5|2
1625006690000|2021-06-29 22:44:50|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|1
1625006700000|2021-06-29 22:45:00|7318.3|7315.5|7318.3|7315.5|7318.8|7316|7317.9|7315.1|5
1625006710000|2021-06-29 22:45:10|7318.6|7315.8|7318.3|7315.5|7318.8|7316|7318.3|7315.5|2
1625006720000|2021-06-29 22:45:20|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|0
1625006740000|2021-06-29 22:45:40|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|0
1625006760000|2021-06-29 22:46:00|||||||||1
1625006780000|2021-06-29 22:46:20|7317.1|7314.3|7317.4|7314.6|7317.8|7315|7316.9|7314.1|16
1625006790000|2021-06-29 22:46:30|7317.3|7314.5|7317.3|7314.5|7317.4|7314.6|7317.3|7314.5|0
1625006800000|2021-06-29 22:46:40|7316.9|7314.1|7316.8|7314|7316.9|7314.1|7316.8|7314|2
1625006810000|2021-06-29 22:46:50|7316.4|7313.6|7315.9|7313.1|7316.8|7314|7315.6|7312.8|28
1625006820000|2021-06-29 22:47:00|7316.3|7313.5|7316.9|7314.1|7316.9|7314.1|7316.3|7313.5|7
1625006830000|2021-06-29 22:47:10|7317.1|7314.3|7317.8|7315|7317.8|7315|7316.9|7314.1|6
1625006840000|2021-06-29 22:47:20|7317.1|7314.3|7316.9|7314.1|7317.1|7314.3|7316.9|7314.1|7
1625006870000|2021-06-29 22:47:50|7317.1|7314.3|7316.9|7314.1|7317.1|7314.3|7316.9|7314.1|0
1625006890000|2021-06-29 22:48:10|||||||||4
1625006910000|2021-06-29 22:48:30|7317.1|7314.3|7316.9|7314.1|7317.1|7314.3|7316.9|7314.1|4
1625006920000|2021-06-29 22:48:40|||||||||4
1625006950000|2021-06-29 22:49:10|7316.8|7314|7316.9|7314.1|7316.9|7314.1|7316.1|7313.3|10
1625006970000|2021-06-29 22:49:30|7316.8|7314|7315.9|7313.1|7316.8|7314|7315.9|7313.1|3
1625006980000|2021-06-29 22:49:40|||||||||1
1625006990000|2021-06-29 22:49:50|||||||||3
1625007000000|2021-06-29 22:50:00|||||||||1
1625007010000|2021-06-29 22:50:10|7315.8|7313|7315.1|7312.3|7315.9|7313.1|7315.1|7312.3|22
1625007020000|2021-06-29 22:50:20|7315.4|7312.6|7315.9|7313.1|7315.9|7313.1|7315.1|7312.3|11
1625007030000|2021-06-29 22:50:30|7315.6|7312.8|7315.9|7313.1|7315.9|7313.1|7315.6|7312.8|1
1625007040000|2021-06-29 22:50:40|7315.8|7313|7315.1|7312.3|7315.8|7313|7315.1|7312.3|7
1625007060000|2021-06-29 22:51:00|7315.9|7313.1|7315.8|7313|7315.9|7313.1|7315.8|7313|5
1625007070000|2021-06-29 22:51:10|||||||||2
1625007080000|2021-06-29 22:51:20|||||||||1
1625007090000|2021-06-29 22:51:30|||||||||1
1625007100000|2021-06-29 22:51:40|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|4
1625007110000|2021-06-29 22:51:50|||||||||2
1625007120000|2021-06-29 22:52:00|||||||||1
1625007130000|2021-06-29 22:52:10|7316.8|7314|7316.9|7314.1|7316.9|7314.1|7316.8|7314|7
1625007150000|2021-06-29 22:52:30|7315.8|7313|7316.9|7314.1|7316.9|7314.1|7315.8|7313|9
1625007220000|2021-06-29 22:53:40|||||||||2
1625007260000|2021-06-29 22:54:20|||||||||1
1625007280000|2021-06-29 22:54:40|||||||||1
1625007300000|2021-06-29 22:55:00|||||||||1
1625007310000|2021-06-29 22:55:10|||||||||1
1625007320000|2021-06-29 22:55:20|7316.8|7314|7315.9|7313.1|7316.8|7314|7315.9|7313.1|6
1625007380000|2021-06-29 22:56:20|||||||||2
1625007390000|2021-06-29 22:56:30|||||||||1
1625007400000|2021-06-29 22:56:40|||||||||1
1625007410000|2021-06-29 22:56:50|||||||||2
1625007420000|2021-06-29 22:57:00|||||||||1
1625007430000|2021-06-29 22:57:10|||||||||2
1625007440000|2021-06-29 22:57:20|||||||||3
1625007460000|2021-06-29 22:57:40|||||||||1
1625007520000|2021-06-29 22:58:40|||||||||1
1625007570000|2021-06-29 22:59:30|||||||||1
1625007590000|2021-06-29 22:59:50|||||||||1
1625007610000|2021-06-29 23:00:10|||||||||1
1625007630000|2021-06-29 23:00:30|||||||||5
1625007640000|2021-06-29 23:00:40|||||||||2
1625007700000|2021-06-29 23:01:40|||||||||1
1625007710000|2021-06-29 23:01:50|||||||||1
1625007730000|2021-06-29 23:02:10|||||||||1
1625007740000|2021-06-29 23:02:20|||||||||2
1625007750000|2021-06-29 23:02:30|7315.2|7312.4|7315.9|7313.1|7315.9|7313.1|7315.2|7312.4|9
1625007760000|2021-06-29 23:02:40|||||||||1
1625007770000|2021-06-29 23:02:50|||||||||1
1625007780000|2021-06-29 23:03:00|||||||||3
1625007830000|2021-06-29 23:03:50|||||||||3
1625007850000|2021-06-29 23:04:10|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|0
1625007860000|2021-06-29 23:04:20|||||||||1
1625007870000|2021-06-29 23:04:30|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|3
1625007880000|2021-06-29 23:04:40|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|1
1625007890000|2021-06-29 23:04:50|||||||||1
1625007950000|2021-06-29 23:05:50|||||||||1
1625008010000|2021-06-29 23:06:50|||||||||1
1625008060000|2021-06-29 23:07:40|||||||||1
1625008070000|2021-06-29 23:07:50|||||||||4
1625008080000|2021-06-29 23:08:00|||||||||1
1625008100000|2021-06-29 23:08:20|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|5
1625008110000|2021-06-29 23:08:30|7318.4|7315.6|7318.7|7315.9|7318.7|7315.9|7318.4|7315.6|4
1625008120000|2021-06-29 23:08:40|7318.9|7316.1|7320.9|7318.1|7320.9|7318.1|7318.9|7316.1|21
1625008130000|2021-06-29 23:08:50|||||||||4
1625008140000|2021-06-29 23:09:00|7320.7|7317.9|7321.9|7319.1|7321.9|7319.1|7320.7|7317.9|12
1625008160000|2021-06-29 23:09:20|||||||||9
1625008170000|2021-06-29 23:09:30|||||||||2
1625008180000|2021-06-29 23:09:40|||||||||2
1625008190000|2021-06-29 23:09:50|||||||||1
1625008200000|2021-06-29 23:10:00|||||||||3
1625008220000|2021-06-29 23:10:20|||||||||2
1625008230000|2021-06-29 23:10:30|||||||||1
1625008250000|2021-06-29 23:10:50|||||||||1
1625008260000|2021-06-29 23:11:00|||||||||1
1625008270000|2021-06-29 23:11:10|||||||||1
1625008280000|2021-06-29 23:11:20|7322.6|7319.8|7323.9|7321.1|7324.7|7321.9|7322.6|7319.8|38
1625008290000|2021-06-29 23:11:30|7324.1|7321.3|7324.7|7321.9|7324.7|7321.9|7324.1|7321.3|6
1625008300000|2021-06-29 23:11:40|7324.9|7322.1|7325.7|7322.9|7325.9|7323.1|7324.9|7322.1|22
1625008310000|2021-06-29 23:11:50|7325.9|7323.1|7325.7|7322.9|7325.9|7323.1|7325.7|7322.9|17
1625008320000|2021-06-29 23:12:00|7325.9|7323.1|7325.7|7322.9|7325.9|7323.1|7325.7|7322.9|1
1625008330000|2021-06-29 23:12:10|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|0
1625008340000|2021-06-29 23:12:20|7325.7|7322.9|7325.9|7323.1|7325.9|7323.1|7325.7|7322.9|1
1625008350000|2021-06-29 23:12:30|7325.7|7322.9|7324.9|7322.1|7325.7|7322.9|7324.9|7322.1|14
1625008400000|2021-06-29 23:13:20|7324.4|7321.6|7323.9|7321.1|7324.4|7321.6|7323.9|7321.1|13
1625008420000|2021-06-29 23:13:40|||||||||1
1625008430000|2021-06-29 23:13:50|7324.2|7321.4|7324.4|7321.6|7324.4|7321.6|7324.2|7321.4|3
1625008440000|2021-06-29 23:14:00|7324.2|7321.4|7323.9|7321.1|7324.4|7321.6|7323.9|7321.1|3
1625008450000|2021-06-29 23:14:10|7324.2|7321.4|7323.9|7321.1|7324.4|7321.6|7323.9|7321.1|0
1625008460000|2021-06-29 23:14:20|||||||||1
1625008470000|2021-06-29 23:14:30|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|13
1625008480000|2021-06-29 23:14:40|7323.2|7320.4|7323.7|7320.9|7323.7|7320.9|7322.9|7320.1|1
1625008490000|2021-06-29 23:14:50|7323.6|7320.8|7323.7|7320.9|7323.7|7320.9|7323.2|7320.4|1
1625008500000|2021-06-29 23:15:00|||||||||1
1625008510000|2021-06-29 23:15:10|||||||||1
1625008530000|2021-06-29 23:15:30|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|2
1625008540000|2021-06-29 23:15:40|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|3
1625008550000|2021-06-29 23:15:50|||||||||1
1625008560000|2021-06-29 23:16:00|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|3
1625008570000|2021-06-29 23:16:10|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|4
1625008580000|2021-06-29 23:16:20|7323.9|7321.1|7324.9|7322.1|7324.9|7322.1|7323.9|7321.1|6
1625008590000|2021-06-29 23:16:30|||||||||1
1625008600000|2021-06-29 23:16:40|||||||||4
1625008630000|2021-06-29 23:17:10|||||||||1
1625008640000|2021-06-29 23:17:20|||||||||1
1625008660000|2021-06-29 23:17:40|||||||||1
1625008670000|2021-06-29 23:17:50|||||||||1
1625008700000|2021-06-29 23:18:20|||||||||2
1625008730000|2021-06-29 23:18:50|||||||||3
1625008740000|2021-06-29 23:19:00|||||||||2
1625008750000|2021-06-29 23:19:10|||||||||4
1625008770000|2021-06-29 23:19:30|7324.2|7321.4|7323.9|7321.1|7324.2|7321.4|7323.9|7321.1|6
1625008800000|2021-06-29 23:20:00|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|0
1625008810000|2021-06-29 23:20:10|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|0
1625008840000|2021-06-29 23:20:40|||||||||2
1625008850000|2021-06-29 23:20:50|||||||||1
1625008860000|2021-06-29 23:21:00|7323.2|7320.4|7322.9|7320.1|7323.2|7320.4|7322.9|7320.1|10
1625008870000|2021-06-29 23:21:10|||||||||2
1625008880000|2021-06-29 23:21:20|||||||||3
1625008890000|2021-06-29 23:21:30|||||||||1
1625008900000|2021-06-29 23:21:40|||||||||7
1625008910000|2021-06-29 23:21:50|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|5
1625008920000|2021-06-29 23:22:00|||||||||1
1625008930000|2021-06-29 23:22:10|||||||||4
1625008940000|2021-06-29 23:22:20|||||||||2
1625008970000|2021-06-29 23:22:50|||||||||1
1625008980000|2021-06-29 23:23:00|||||||||1
1625009000000|2021-06-29 23:23:20|||||||||2
1625009030000|2021-06-29 23:23:50|||||||||1
1625009050000|2021-06-29 23:24:10|||||||||4
1625009060000|2021-06-29 23:24:20|||||||||1
1625009090000|2021-06-29 23:24:50|||||||||1
1625009110000|2021-06-29 23:25:10|||||||||1
1625009120000|2021-06-29 23:25:20|7323.7|7320.9|7322.7|7319.9|7323.7|7320.9|7322.7|7319.9|13
1625009150000|2021-06-29 23:25:50|7323.1|7320.3|7322.7|7319.9|7323.1|7320.3|7322.7|7319.9|10
1625009200000|2021-06-29 23:26:40|||||||||4
1625009210000|2021-06-29 23:26:50|||||||||1
1625009220000|2021-06-29 23:27:00|||||||||7
1625009250000|2021-06-29 23:27:30|||||||||16
1625009260000|2021-06-29 23:27:40|7323|7320.2|7322.7|7319.9|7323.4|7320.6|7322.7|7319.9|7
1625009270000|2021-06-29 23:27:50|7322.9|7320.1|7322.7|7319.9|7323.2|7320.4|7322.7|7319.9|2
1625009280000|2021-06-29 23:28:00|||||||||2
1625009310000|2021-06-29 23:28:30|7323.4|7320.6|7322.7|7319.9|7323.7|7320.9|7322.7|7319.9|5
1625009320000|2021-06-29 23:28:40|7323.2|7320.4|7323.7|7320.9|7323.7|7320.9|7323.2|7320.4|5
1625009330000|2021-06-29 23:28:50|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.7|7320.9|0
1625009340000|2021-06-29 23:29:00|7323.7|7320.9|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|94
1625009370000|2021-06-29 23:29:30|7323.2|7320.4|7323.7|7320.9|7323.7|7320.9|7322.9|7320.1|10
1625009400000|2021-06-29 23:30:00|7323.5|7320.7|7323.7|7320.9|7323.9|7321.1|7323.2|7320.4|2
1625009410000|2021-06-29 23:30:10|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.7|7320.9|0
1625009430000|2021-06-29 23:30:30|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|0
1625009440000|2021-06-29 23:30:40|7323.9|7321.1|7324.9|7322.1|7324.9|7322.1|7323.7|7320.9|19
1625009450000|2021-06-29 23:30:50|||||||||1
1625009460000|2021-06-29 23:31:00|||||||||6
1625009470000|2021-06-29 23:31:10|||||||||1
1625009490000|2021-06-29 23:31:30|||||||||2
1625009500000|2021-06-29 23:31:40|||||||||5
1625009510000|2021-06-29 23:31:50|||||||||1
1625009520000|2021-06-29 23:32:00|||||||||1
1625009530000|2021-06-29 23:32:10|||||||||2
1625009540000|2021-06-29 23:32:20|7323.9|7321.1|7323.7|7320.9|7323.9|7321.1|7323.7|7320.9|5
1625009550000|2021-06-29 23:32:30|7324.2|7321.4|7324.9|7322.1|7324.9|7322.1|7324.2|7321.4|6
1625009560000|2021-06-29 23:32:40|7324.5|7321.7|7324.4|7321.6|7324.5|7321.7|7324.2|7321.4|7
1625009570000|2021-06-29 23:32:50|7324|7321.2|7323.9|7321.1|7324|7321.2|7323.9|7321.1|0
1625009590000|2021-06-29 23:33:10|7324.2|7321.4|7324.9|7322.1|7324.9|7322.1|7323.9|7321.1|4
1625009640000|2021-06-29 23:34:00|||||||||1
1625009660000|2021-06-29 23:34:20|||||||||1
1625009670000|2021-06-29 23:34:30|||||||||1
1625009690000|2021-06-29 23:34:50|7324.2|7321.4|7323.7|7320.9|7324.2|7321.4|7323.7|7320.9|6
1625009700000|2021-06-29 23:35:00|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|0
1625009710000|2021-06-29 23:35:10|||||||||3
1625009730000|2021-06-29 23:35:30|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|1
1625009750000|2021-06-29 23:35:50|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|1
1625009760000|2021-06-29 23:36:00|7324.2|7321.4|7324.4|7321.6|7324.4|7321.6|7324.2|7321.4|0
1625009780000|2021-06-29 23:36:20|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|0
1625009810000|2021-06-29 23:36:50|7324.4|7321.6|7324.2|7321.4|7324.4|7321.6|7324.2|7321.4|8
1625009830000|2021-06-29 23:37:10|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.7|7320.9|4
1625009840000|2021-06-29 23:37:20|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|1
1625009850000|2021-06-29 23:37:30|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|0
1625009860000|2021-06-29 23:37:40|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|1
1625009870000|2021-06-29 23:37:50|7323.9|7321.1|7323.7|7320.9|7323.9|7321.1|7323.7|7320.9|1
1625009880000|2021-06-29 23:38:00|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.7|7320.9|1
1625009890000|2021-06-29 23:38:10|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|0
1625009900000|2021-06-29 23:38:20|7324|7321.2|7323.7|7320.9|7324|7321.2|7323.7|7320.9|3
1625009910000|2021-06-29 23:38:30|||||||||1
1625009940000|2021-06-29 23:39:00|7323.9|7321.1|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|7
1625009950000|2021-06-29 23:39:10|||||||||1
1625010010000|2021-06-29 23:40:10|||||||||4
1625010050000|2021-06-29 23:40:50|||||||||1
1625010060000|2021-06-29 23:41:00|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|0
1625010080000|2021-06-29 23:41:20|||||||||3
1625010110000|2021-06-29 23:41:50|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|8
1625010130000|2021-06-29 23:42:10|7321.7|7318.9|7322.7|7319.9|7322.7|7319.9|7321.7|7318.9|13
1625010140000|2021-06-29 23:42:20|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|1
1625010150000|2021-06-29 23:42:30|7322.7|7319.9|7322.8|7320|7322.8|7320|7322.7|7319.9|3
1625010170000|2021-06-29 23:42:50|||||||||2
1625010260000|2021-06-29 23:44:20|||||||||1
1625010300000|2021-06-29 23:45:00|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|0
1625010310000|2021-06-29 23:45:10|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|0
1625010380000|2021-06-29 23:46:20|||||||||1
1625010400000|2021-06-29 23:46:40|||||||||1
1625010410000|2021-06-29 23:46:50|||||||||3
1625010420000|2021-06-29 23:47:00|||||||||1
1625010430000|2021-06-29 23:47:10|||||||||2
1625010460000|2021-06-29 23:47:40|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|5
1625010470000|2021-06-29 23:47:50|7323.8|7321|7323.8|7321|7323.8|7321|7323.8|7321|0
1625010480000|2021-06-29 23:48:00|||||||||5
1625010500000|2021-06-29 23:48:20|7324|7321.2|7324.8|7322|7324.8|7322|7324|7321.2|5
1625010540000|2021-06-29 23:49:00|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|12
1625010560000|2021-06-29 23:49:20|||||||||1
1625010570000|2021-06-29 23:49:30|||||||||1
1625010580000|2021-06-29 23:49:40|||||||||1
1625010600000|2021-06-29 23:50:00|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|0
1625010620000|2021-06-29 23:50:20|||||||||5
1625010640000|2021-06-29 23:50:40|7326.5|7323.7|7326.7|7323.9|7326.7|7323.9|7326.5|7323.7|22
1625010650000|2021-06-29 23:50:50|||||||||1
1625010670000|2021-06-29 23:51:10|||||||||2
1625010690000|2021-06-29 23:51:30|7326|7323.2|7325.8|7323|7326|7323.2|7325.8|7323|14
1625010700000|2021-06-29 23:51:40|7325.7|7322.9|7325.8|7323|7325.8|7323|7325.7|7322.9|5
1625010710000|2021-06-29 23:51:50|7325.7|7322.9|7325.7|7322.9|7325.8|7323|7325.7|7322.9|1
1625010720000|2021-06-29 23:52:00|7325.8|7323|7324.8|7322|7325.8|7323|7324.8|7322|12
1625010750000|2021-06-29 23:52:30|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|2
1625010760000|2021-06-29 23:52:40|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|0
1625010780000|2021-06-29 23:53:00|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|0
1625010790000|2021-06-29 23:53:10|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|2
1625010800000|2021-06-29 23:53:20|||||||||1
1625010810000|2021-06-29 23:53:30|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|1
1625010830000|2021-06-29 23:53:50|||||||||4
1625010840000|2021-06-29 23:54:00|7326.2|7323.4|7325.8|7323|7326.2|7323.4|7325.8|7323|9
1625010850000|2021-06-29 23:54:10|7325.7|7322.9|7325.8|7323|7325.8|7323|7325.7|7322.9|3
1625010880000|2021-06-29 23:54:40|7325.7|7322.9|7325.8|7323|7325.8|7323|7325.7|7322.9|0
1625010890000|2021-06-29 23:54:50|||||||||2
1625010900000|2021-06-29 23:55:00|7325.7|7322.9|7325.8|7323|7325.8|7323|7325.7|7322.9|4
1625010910000|2021-06-29 23:55:10|||||||||1
1625010940000|2021-06-29 23:55:40|||||||||1
1625010950000|2021-06-29 23:55:50|7325.7|7322.9|7325.8|7323|7325.8|7323|7325.7|7322.9|3
1625010960000|2021-06-29 23:56:00|7325.5|7322.7|7324.8|7322|7325.5|7322.7|7324.8|7322|13
1625010970000|2021-06-29 23:56:10|||||||||1
1625010980000|2021-06-29 23:56:20|||||||||1
1625011040000|2021-06-29 23:57:20|||||||||1
1625011070000|2021-06-29 23:57:50|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|1
1625011080000|2021-06-29 23:58:00|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|0
1625011120000|2021-06-29 23:58:40|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|1
1625011130000|2021-06-29 23:58:50|||||||||1
1625011140000|2021-06-29 23:59:00|||||||||1
1625011150000|2021-06-29 23:59:10|7325|7322.2|7324.7|7321.9|7325|7322.2|7324.7|7321.9|0
1625011160000|2021-06-29 23:59:20|7324.8|7322|7324.7|7321.9|7324.8|7322|7324.7|7321.9|1
1625011170000|2021-06-29 23:59:30|7324|7321.2|7323.8|7321|7324.2|7321.4|7323.8|7321|15
1625011190000|2021-06-29 23:59:50|||||||||1
1625011200000|2021-06-30 00:00:00|7324.2|7321.4|7323.8|7321|7325.7|7322.9|7320.8|7318|84
1625011210000|2021-06-30 00:00:10|7324.2|7321.4|7323.7|7320.9|7324.8|7322|7322.8|7320|47
1625011220000|2021-06-30 00:00:20|7323.8|7321|7325.7|7322.9|7325.7|7322.9|7323.7|7320.9|14
1625011230000|2021-06-30 00:00:30|7325.3|7322.5|7325.8|7323|7326|7323.2|7325.3|7322.5|34
1625011240000|2021-06-30 00:00:40|7325.7|7322.9|7324.8|7322|7325.7|7322.9|7323.7|7320.9|14
1625011250000|2021-06-30 00:00:50|7325.2|7322.4|7325.8|7323|7326.7|7323.9|7325.2|7322.4|16
1625011260000|2021-06-30 00:01:00|7326|7323.2|7326.8|7324|7327|7324.2|7326|7323.2|60
1625011270000|2021-06-30 00:01:10|7327|7324.2|7326.8|7324|7327|7324.2|7326|7323.2|6
1625011280000|2021-06-30 00:01:20|7327.7|7324.9|7330.8|7328|7332.5|7329.7|7327.7|7324.9|220
1625011290000|2021-06-30 00:01:30|7330|7327.2|7329.8|7327|7330.2|7327.4|7328.7|7325.9|56
1625011300000|2021-06-30 00:01:40|7330.5|7327.7|7330.8|7328|7331.8|7329|7330.5|7327.7|30
1625011310000|2021-06-30 00:01:50|7330.1|7327.3|7329.8|7327|7330.1|7327.3|7329.8|7327|11
1625011320000|2021-06-30 00:02:00|7330.2|7327.4|7329.8|7327|7330.8|7328|7329.8|7327|10
1625011330000|2021-06-30 00:02:10|7330.2|7327.4|7329.8|7327|7330.5|7327.7|7329.7|7326.9|10
1625011340000|2021-06-30 00:02:20|7329.7|7326.9|7329.8|7327|7329.8|7327|7329.7|7326.9|9
1625011350000|2021-06-30 00:02:30|7330.2|7327.4|7330.8|7328|7330.8|7328|7329.8|7327|4
1625011360000|2021-06-30 00:02:40|7331.2|7328.4|7330.8|7328|7331.8|7329|7330.8|7328|24
1625011370000|2021-06-30 00:02:50|||||||||4
1625011380000|2021-06-30 00:03:00|||||||||2
1625011390000|2021-06-30 00:03:10|7331.1|7328.3|7331.8|7329|7331.8|7329|7331.1|7328.3|11
1625011400000|2021-06-30 00:03:20|||||||||2
1625011430000|2021-06-30 00:03:50|7330.8|7328|7331.8|7329|7331.8|7329|7330.8|7328|7
1625011440000|2021-06-30 00:04:00|7331.3|7328.5|7332.3|7329.5|7332.8|7330|7331.3|7328.5|18
1625011450000|2021-06-30 00:04:10|7332|7329.2|7331.8|7329|7332|7329.2|7331.8|7329|2
1625011460000|2021-06-30 00:04:20|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|2
1625011470000|2021-06-30 00:04:30|7332.3|7329.5|7332.8|7330|7332.8|7330|7332|7329.2|4
1625011480000|2021-06-30 00:04:40|7332.5|7329.7|7331.5|7328.7|7332.5|7329.7|7331.5|7328.7|19
1625011490000|2021-06-30 00:04:50|7331.8|7329|7331.8|7329|7331.8|7329|7331.8|7329|1
1625011500000|2021-06-30 00:05:00|7332|7329.2|7331.8|7329|7332|7329.2|7331.8|7329|2
1625011510000|2021-06-30 00:05:10|7332|7329.2|7332.8|7330|7332.8|7330|7332|7329.2|8
1625011520000|2021-06-30 00:05:20|||||||||3
1625011530000|2021-06-30 00:05:30|||||||||1
1625011550000|2021-06-30 00:05:50|||||||||2
1625011560000|2021-06-30 00:06:00|7333.5|7330.7|7334.8|7332|7336|7333.2|7333.5|7330.7|75
1625011570000|2021-06-30 00:06:10|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|8
1625011580000|2021-06-30 00:06:20|7333.8|7331|7333.8|7331|7334|7331.2|7333.8|7331|29
1625011590000|2021-06-30 00:06:30|7332.8|7330|7333.8|7331|7333.8|7331|7332.8|7330|12
1625011600000|2021-06-30 00:06:40|||||||||4
1625011610000|2021-06-30 00:06:50|7334.6|7331.8|7334.8|7332|7334.8|7332|7334.6|7331.8|19
1625011620000|2021-06-30 00:07:00|7334.6|7331.8|7334.6|7331.8|7334.8|7332|7334.6|7331.8|6
1625011630000|2021-06-30 00:07:10|7334.8|7332|7334.6|7331.8|7334.8|7332|7334.6|7331.8|0
1625011640000|2021-06-30 00:07:20|7334.8|7332|7334.8|7332|7334.8|7332|7334.6|7331.8|1
1625011650000|2021-06-30 00:07:30|7334.1|7331.3|7332.8|7330|7334.1|7331.3|7332.8|7330|33
1625011660000|2021-06-30 00:07:40|7332.1|7329.3|7331.8|7329|7332.1|7329.3|7331.5|7328.7|79
1625011670000|2021-06-30 00:07:50|||||||||3
1625011680000|2021-06-30 00:08:00|7331.5|7328.7|7330.8|7328|7331.5|7328.7|7330.8|7328|17
1625011690000|2021-06-30 00:08:10|||||||||3
1625011700000|2021-06-30 00:08:20|||||||||2
1625011710000|2021-06-30 00:08:30|||||||||1
1625011730000|2021-06-30 00:08:50|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|17
1625011740000|2021-06-30 00:09:00|7329.5|7326.7|7329.5|7326.7|7329.8|7327|7329|7326.2|15
1625011750000|2021-06-30 00:09:10|7329.3|7326.5|7329.8|7327|7329.8|7327|7329.3|7326.5|0
1625011760000|2021-06-30 00:09:20|||||||||2
1625011770000|2021-06-30 00:09:30|||||||||1
1625011800000|2021-06-30 00:10:00|||||||||1
1625011820000|2021-06-30 00:10:20|||||||||2
1625011830000|2021-06-30 00:10:30|7330|7327.2|7330|7327.2|7330|7327.2|7330|7327.2|1
1625011840000|2021-06-30 00:10:40|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|1
1625011850000|2021-06-30 00:10:50|||||||||7
1625011860000|2021-06-30 00:11:00|||||||||3
1625011890000|2021-06-30 00:11:30|||||||||1
1625011900000|2021-06-30 00:11:40|7330.6|7327.8|7330.8|7328|7330.8|7328|7330.6|7327.8|10
1625011910000|2021-06-30 00:11:50|7331|7328.2|7331.3|7328.5|7331.8|7329|7331|7328.2|19
1625011920000|2021-06-30 00:12:00|||||||||1
1625011930000|2021-06-30 00:12:10|7330.8|7328|7330.8|7328|7330.8|7328|7330.8|7328|2
1625011940000|2021-06-30 00:12:20|7330.5|7327.7|7330.8|7328|7330.8|7328|7330.3|7327.5|3
1625011950000|2021-06-30 00:12:30|7330.5|7327.7|7329.8|7327|7330.8|7328|7329.8|7327|17
1625011960000|2021-06-30 00:12:40|7328.8|7326|7329.3|7326.5|7329.3|7326.5|7328.8|7326|8
1625011970000|2021-06-30 00:12:50|7329.8|7327|7328.8|7326|7329.8|7327|7328.8|7326|1
1625011980000|2021-06-30 00:13:00|7329.8|7327|7329.1|7326.3|7329.8|7327|7328.8|7326|7
1625011990000|2021-06-30 00:13:10|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|0
1625012000000|2021-06-30 00:13:20|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|2
1625012010000|2021-06-30 00:13:30|7329|7326.2|7329.3|7326.5|7329.8|7327|7328.8|7326|2
1625012020000|2021-06-30 00:13:40|7328.8|7326|7329.3|7326.5|7329.3|7326.5|7328.8|7326|2
1625012030000|2021-06-30 00:13:50|7329|7326.2|7329.3|7326.5|7329.5|7326.7|7328.8|7326|2
1625012040000|2021-06-30 00:14:00|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|0
1625012070000|2021-06-30 00:14:30|||||||||1
1625012080000|2021-06-30 00:14:40|||||||||4
1625012090000|2021-06-30 00:14:50|7328.5|7325.7|7327.8|7325|7328.5|7325.7|7327.8|7325|25
1625012100000|2021-06-30 00:15:00|||||||||17
1625012110000|2021-06-30 00:15:10|||||||||2
1625012130000|2021-06-30 00:15:30|||||||||2
1625012150000|2021-06-30 00:15:50|7327.9|7325.1|7327.8|7325|7327.9|7325.1|7327.8|7325|0
1625012180000|2021-06-30 00:16:20|||||||||4
1625012190000|2021-06-30 00:16:30|||||||||1
1625012200000|2021-06-30 00:16:40|||||||||1
1625012210000|2021-06-30 00:16:50|7327.9|7325.1|7328.9|7326.1|7328.9|7326.1|7327.9|7325.1|4
1625012220000|2021-06-30 00:17:00|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|5
1625012230000|2021-06-30 00:17:10|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|1
1625012240000|2021-06-30 00:17:20|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|0
1625012270000|2021-06-30 00:17:50|7329.5|7326.7|7328.8|7326|7329.5|7326.7|7328.8|7326|10
1625012290000|2021-06-30 00:18:10|7329.6|7326.8|7329.8|7327|7329.8|7327|7329.6|7326.8|16
1625012300000|2021-06-30 00:18:20|7329.6|7326.8|7329.8|7327|7329.8|7327|7329.6|7326.8|3
1625012310000|2021-06-30 00:18:30|7329.9|7327.1|7330.8|7328|7330.8|7328|7329.9|7327.1|16
1625012320000|2021-06-30 00:18:40|||||||||2
1625012340000|2021-06-30 00:19:00|||||||||1
1625012350000|2021-06-30 00:19:10|7331.1|7328.3|7331.8|7329|7331.8|7329|7331.1|7328.3|7
1625012370000|2021-06-30 00:19:30|||||||||1
1625012380000|2021-06-30 00:19:40|7331.6|7328.8|7331.8|7329|7331.8|7329|7331.6|7328.8|1
1625012400000|2021-06-30 00:20:00|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|4
1625012410000|2021-06-30 00:20:10|7331.8|7329|7331.8|7329|7331.8|7329|7331.6|7328.8|3
1625012420000|2021-06-30 00:20:20|7330.8|7328|7330.8|7328|7330.8|7328|7330.8|7328|4
1625012430000|2021-06-30 00:20:30|7331.5|7328.7|7331.8|7329|7331.8|7329|7331.5|7328.7|8
1625012440000|2021-06-30 00:20:40|7331.9|7329.1|7332.6|7329.8|7332.6|7329.8|7331.8|7329|12
1625012450000|2021-06-30 00:20:50|7332.5|7329.7|7332.8|7330|7332.8|7330|7332.5|7329.7|4
1625012460000|2021-06-30 00:21:00|7332.1|7329.3|7332.8|7330|7332.8|7330|7331.9|7329.1|10
1625012470000|2021-06-30 00:21:10|7333.1|7330.3|7333.6|7330.8|7333.6|7330.8|7333.1|7330.3|18
1625012480000|2021-06-30 00:21:20|7332.8|7330|7332.4|7329.6|7332.8|7330|7332.4|7329.6|7
1625012490000|2021-06-30 00:21:30|7332.8|7330|7332.8|7330|7332.8|7330|7332.4|7329.6|1
1625012500000|2021-06-30 00:21:40|7332.4|7329.6|7332.8|7330|7332.8|7330|7332.4|7329.6|1
1625012510000|2021-06-30 00:21:50|||||||||2
1625012520000|2021-06-30 00:22:00|7332.4|7329.6|7332.8|7330|7332.8|7330|7332.4|7329.6|1
1625012530000|2021-06-30 00:22:10|7332.4|7329.6|7331.8|7329|7332.4|7329.6|7331.8|7329|4
1625012540000|2021-06-30 00:22:20|||||||||12
1625012550000|2021-06-30 00:22:30|||||||||4
1625012570000|2021-06-30 00:22:50|||||||||1
1625012580000|2021-06-30 00:23:00|||||||||1
1625012590000|2021-06-30 00:23:10|||||||||3
1625012610000|2021-06-30 00:23:30|||||||||6
1625012620000|2021-06-30 00:23:40|||||||||6
1625012630000|2021-06-30 00:23:50|7331.6|7328.8|7331.8|7329|7331.8|7329|7331.6|7328.8|13
1625012640000|2021-06-30 00:24:00|7331.4|7328.6|7331.8|7329|7331.8|7329|7331.1|7328.3|0
1625012650000|2021-06-30 00:24:10|7331.4|7328.6|7331.3|7328.5|7331.4|7328.6|7331.3|7328.5|3
1625012660000|2021-06-30 00:24:20|7331.8|7329|7331.8|7329|7331.8|7329|7331.8|7329|7
1625012670000|2021-06-30 00:24:30|||||||||2
1625012680000|2021-06-30 00:24:40|7331.6|7328.8|7329.8|7327|7331.6|7328.8|7329.8|7327|13
1625012700000|2021-06-30 00:25:00|7328.8|7326|7328.8|7326|7329.4|7326.6|7328.8|7326|7
1625012710000|2021-06-30 00:25:10|||||||||2
1625012720000|2021-06-30 00:25:20|7329.1|7326.3|7328.8|7326|7329.8|7327|7328.8|7326|10
1625012730000|2021-06-30 00:25:30|7329.4|7326.6|7329.8|7327|7330.1|7327.3|7329.4|7326.6|4
1625012750000|2021-06-30 00:25:50|7330.1|7327.3|7330.3|7327.5|7330.8|7328|7329.8|7327|4
1625012760000|2021-06-30 00:26:00|7329.8|7327|7330.8|7328|7330.8|7328|7329.8|7327|2
1625012770000|2021-06-30 00:26:10|7330.3|7327.5|7330.3|7327.5|7330.8|7328|7330.1|7327.3|0
1625012780000|2021-06-30 00:26:20|7329.9|7327.1|7329.8|7327|7329.9|7327.1|7329.8|7327|0
1625012800000|2021-06-30 00:26:40|7330.1|7327.3|7330.3|7327.5|7330.3|7327.5|7330.1|7327.3|4
1625012810000|2021-06-30 00:26:50|7330.6|7327.8|7330.8|7328|7330.8|7328|7330.6|7327.8|0
1625012820000|2021-06-30 00:27:00|7330.4|7327.6|7330.8|7328|7330.8|7328|7330.1|7327.3|1
1625012830000|2021-06-30 00:27:10|||||||||1
1625012840000|2021-06-30 00:27:20|||||||||1
1625012850000|2021-06-30 00:27:30|7330.3|7327.5|7329.8|7327|7330.3|7327.5|7329.8|7327|1
1625012860000|2021-06-30 00:27:40|7330.3|7327.5|7330.3|7327.5|7330.8|7328|7330.3|7327.5|3
1625012870000|2021-06-30 00:27:50|7330.8|7328|7330.8|7328|7330.8|7328|7330.8|7328|0
1625012880000|2021-06-30 00:28:00|7330.4|7327.6|7330.3|7327.5|7330.4|7327.6|7330.3|7327.5|3
1625012890000|2021-06-30 00:28:10|7331.3|7328.5|7331.8|7329|7331.8|7329|7331.3|7328.5|32
1625012910000|2021-06-30 00:28:30|7331.4|7328.6|7331.8|7329|7331.8|7329|7331.3|7328.5|0
1625012920000|2021-06-30 00:28:40|7331.6|7328.8|7331.3|7328.5|7331.8|7329|7330.8|7328|3
1625012930000|2021-06-30 00:28:50|7331.6|7328.8|7331.8|7329|7331.8|7329|7331.6|7328.8|2
1625012940000|2021-06-30 00:29:00|7331.6|7328.8|7331.8|7329|7332.2|7329|7330.8|7328|37
1625012950000|2021-06-30 00:29:10|7332.1|7329.3|7332.6|7329.8|7332.8|7330|7332.1|7329.3|11
1625012960000|2021-06-30 00:29:20|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|0
1625012980000|2021-06-30 00:29:40|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|9
1625012990000|2021-06-30 00:29:50|7333.8|7331|7333.8|7331|7333.8|7331|7333.6|7330.8|3
1625013000000|2021-06-30 00:30:00|||||||||2
1625013010000|2021-06-30 00:30:10|||||||||5
1625013020000|2021-06-30 00:30:20|7334.4|7331.6|7334.6|7331.8|7334.6|7331.8|7334.4|7331.6|7
1625013030000|2021-06-30 00:30:30|7333.9|7331.1|7334.6|7331.8|7334.6|7331.8|7333.8|7331|7
1625013040000|2021-06-30 00:30:40|7334.4|7331.6|7334.6|7331.8|7334.6|7331.8|7333.8|7331|7
1625013050000|2021-06-30 00:30:50|7333.9|7331.1|7333.8|7331|7333.9|7331.1|7333.8|7331|7
1625013060000|2021-06-30 00:31:00|7334.1|7331.3|7333.8|7331|7334.6|7331.8|7333.8|7331|2
1625013070000|2021-06-30 00:31:10|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|2
1625013080000|2021-06-30 00:31:20|7333.8|7331|7333.6|7330.8|7333.8|7331|7333.6|7330.8|1
1625013090000|2021-06-30 00:31:30|7333.8|7331|7333.8|7331|7333.8|7331|7333.8|7331|0
1625013100000|2021-06-30 00:31:40|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|0
1625013110000|2021-06-30 00:31:50|7333.8|7331|7333.6|7330.8|7333.8|7331|7333.6|7330.8|0
1625013120000|2021-06-30 00:32:00|7333.4|7330.6|7334.4|7331.6|7334.6|7331.8|7333.4|7330.6|27
1625013130000|2021-06-30 00:32:10|||||||||3
1625013140000|2021-06-30 00:32:20|||||||||1
1625013170000|2021-06-30 00:32:50|7334.9|7332.1|7336.4|7333.6|7336.4|7333.6|7334.6|7331.8|15
1625013180000|2021-06-30 00:33:00|7336.1|7333.3|7336.4|7333.6|7336.4|7333.6|7336.1|7333.3|5
1625013190000|2021-06-30 00:33:10|7336.6|7333.8|7337.4|7334.6|7337.4|7334.6|7336.6|7333.8|51
1625013200000|2021-06-30 00:33:20|7337.6|7334.8|7337.4|7334.6|7337.6|7334.8|7337.4|7334.6|5
1625013210000|2021-06-30 00:33:30|||||||||2
1625013220000|2021-06-30 00:33:40|7337.3|7334.5|7337.4|7334.6|7337.4|7334.6|7337.3|7334.5|64
1625013240000|2021-06-30 00:34:00|7337.3|7334.5|7336.4|7333.6|7337.3|7334.5|7336.4|7333.6|6
1625013250000|2021-06-30 00:34:10|||||||||2
1625013260000|2021-06-30 00:34:20|||||||||2
1625013270000|2021-06-30 00:34:30|||||||||2
1625013280000|2021-06-30 00:34:40|7335.8|7333|7336.4|7333.6|7336.4|7333.6|7335.4|7332.6|9
1625013290000|2021-06-30 00:34:50|7336.6|7333.8|7336.4|7333.6|7336.6|7333.8|7336.4|7333.6|5
1625013300000|2021-06-30 00:35:00|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.4|7333.6|4
1625013310000|2021-06-30 00:35:10|7336.4|7333.6|7336.4|7333.6|7336.6|7333.8|7336.4|7333.6|0
1625013320000|2021-06-30 00:35:20|||||||||1
1625013330000|2021-06-30 00:35:30|||||||||4
1625013340000|2021-06-30 00:35:40|||||||||1
1625013350000|2021-06-30 00:35:50|||||||||2
1625013360000|2021-06-30 00:36:00|7335.6|7332.8|7335.4|7332.6|7335.6|7332.8|7335.4|7332.6|16
1625013370000|2021-06-30 00:36:10|||||||||2
1625013380000|2021-06-30 00:36:20|||||||||7
1625013400000|2021-06-30 00:36:40|||||||||2
1625013410000|2021-06-30 00:36:50|7335.6|7332.8|7336.4|7333.6|7336.4|7333.6|7335.6|7332.8|8
1625013420000|2021-06-30 00:37:00|||||||||2
1625013430000|2021-06-30 00:37:10|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|1
1625013440000|2021-06-30 00:37:20|||||||||3
1625013450000|2021-06-30 00:37:30|||||||||4
1625013470000|2021-06-30 00:37:50|||||||||1
1625013480000|2021-06-30 00:38:00|||||||||2
1625013490000|2021-06-30 00:38:10|7336.4|7333.6|7336.6|7333.8|7336.6|7333.8|7336.4|7333.6|0
1625013500000|2021-06-30 00:38:20|7334.9|7332.1|7333.4|7330.6|7334.9|7332.1|7333.4|7330.6|122
1625013510000|2021-06-30 00:38:30|7333.6|7330.8|7334.6|7331.8|7334.6|7331.8|7333.6|7330.8|9
1625013520000|2021-06-30 00:38:40|||||||||4
1625013530000|2021-06-30 00:38:50|7334.9|7332.1|7334.1|7331.3|7335.6|7332.8|7333.9|7331.1|13
1625013540000|2021-06-30 00:39:00|7333.9|7331.1|7334.4|7331.6|7334.4|7331.6|7333.9|7331.1|0
1625013550000|2021-06-30 00:39:10|7334.1|7331.3|7334.4|7331.6|7334.4|7331.6|7334.1|7331.3|25
1625013560000|2021-06-30 00:39:20|7334.1|7331.3|7334.4|7331.6|7334.4|7331.6|7333.9|7331.1|3
1625013570000|2021-06-30 00:39:30|||||||||1
1625013580000|2021-06-30 00:39:40|7334.1|7331.3|7334.1|7331.3|7334.4|7331.6|7334.1|7331.3|1
1625013590000|2021-06-30 00:39:50|7334.4|7331.6|7334.1|7331.3|7334.4|7331.6|7334.1|7331.3|0
1625013600000|2021-06-30 00:40:00|7333.7|7330.9|7335.4|7332.6|7335.4|7332.6|7333.4|7330.6|18
1625013610000|2021-06-30 00:40:10|||||||||3
1625013620000|2021-06-30 00:40:20|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|0
1625013630000|2021-06-30 00:40:30|7335.4|7332.6|7336.4|7333.6|7336.4|7333.6|7335.4|7332.6|12
1625013650000|2021-06-30 00:40:50|7335.9|7333.1|7336.1|7333.3|7336.1|7333.3|7335.4|7332.6|5
1625013660000|2021-06-30 00:41:00|7335.9|7333.1|7335.4|7332.6|7335.9|7333.1|7335.4|7332.6|0
1625013670000|2021-06-30 00:41:10|||||||||1
1625013690000|2021-06-30 00:41:30|||||||||1
1625013700000|2021-06-30 00:41:40|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|0
1625013710000|2021-06-30 00:41:50|7335.4|7332.6|7334.4|7331.6|7335.4|7332.6|7334.4|7331.6|3
1625013720000|2021-06-30 00:42:00|7335.3|7332.5|7335.4|7332.6|7335.4|7332.6|7334.8|7332|7
1625013740000|2021-06-30 00:42:20|||||||||1
1625013760000|2021-06-30 00:42:40|||||||||1
1625013770000|2021-06-30 00:42:50|7335.3|7332.5|7335.4|7332.6|7335.4|7332.6|7334.9|7332.1|16
1625013780000|2021-06-30 00:43:00|7334.6|7331.8|7334.4|7331.6|7334.6|7331.8|7334.4|7331.6|2
1625013790000|2021-06-30 00:43:10|7335.3|7332.5|7334.4|7331.6|7335.4|7332.6|7334.4|7331.6|7
1625013810000|2021-06-30 00:43:30|||||||||1
1625013860000|2021-06-30 00:44:20|||||||||2
1625013870000|2021-06-30 00:44:30|||||||||1
1625013880000|2021-06-30 00:44:40|7334.3|7331.5|7333.4|7330.6|7334.3|7331.5|7333.4|7330.6|3
1625013890000|2021-06-30 00:44:50|||||||||1
1625013900000|2021-06-30 00:45:00|7333.8|7331|7334.4|7331.6|7334.4|7331.6|7333.8|7331|5
1625013930000|2021-06-30 00:45:30|||||||||6
1625013940000|2021-06-30 00:45:40|7334.1|7331.3|7334.4|7331.6|7334.4|7331.6|7334.1|7331.3|5
1625013950000|2021-06-30 00:45:50|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7333.6|7330.8|4
1625013960000|2021-06-30 00:46:00|||||||||4
1625013980000|2021-06-30 00:46:20|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|2
1625013990000|2021-06-30 00:46:30|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|0
1625014000000|2021-06-30 00:46:40|7333.6|7330.8|7333.9|7331.1|7334.2|7331.4|7333.6|7330.8|5
1625014010000|2021-06-30 00:46:50|7333.6|7330.8|7333.4|7330.6|7333.6|7330.8|7333.4|7330.6|6
1625014020000|2021-06-30 00:47:00|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|2
1625014030000|2021-06-30 00:47:10|7332.6|7329.8|7332.6|7329.8|7333.1|7330.3|7332.6|7329.8|8
1625014040000|2021-06-30 00:47:20|7332.4|7329.6|7332.6|7329.8|7332.6|7329.8|7332.4|7329.6|2
1625014050000|2021-06-30 00:47:30|7332.4|7329.6|7333.4|7330.6|7333.4|7330.6|7332.4|7329.6|5
1625014060000|2021-06-30 00:47:40|||||||||1
1625014080000|2021-06-30 00:48:00|||||||||5
1625014100000|2021-06-30 00:48:20|||||||||1
1625014110000|2021-06-30 00:48:30|||||||||1
1625014120000|2021-06-30 00:48:40|||||||||3
1625014170000|2021-06-30 00:49:30|||||||||1
1625014180000|2021-06-30 00:49:40|||||||||1
1625014190000|2021-06-30 00:49:50|||||||||1
1625014200000|2021-06-30 00:50:00|||||||||1
1625014210000|2021-06-30 00:50:10|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|0
1625014220000|2021-06-30 00:50:20|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|5
1625014230000|2021-06-30 00:50:30|||||||||4
1625014240000|2021-06-30 00:50:40|||||||||2
1625014250000|2021-06-30 00:50:50|7333.6|7330.8|7333.4|7330.6|7333.6|7330.8|7333.4|7330.6|2
1625014260000|2021-06-30 00:51:00|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7333.4|7330.6|0
1625014270000|2021-06-30 00:51:10|7333.4|7330.6|7333.4|7330.6|7333.6|7330.8|7333.4|7330.6|1
1625014280000|2021-06-30 00:51:20|||||||||1
1625014290000|2021-06-30 00:51:30|||||||||1
1625014300000|2021-06-30 00:51:40|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|21
1625014310000|2021-06-30 00:51:50|7333.9|7331.1|7333.4|7330.6|7333.9|7331.1|7333.4|7330.6|7
1625014320000|2021-06-30 00:52:00|||||||||9
1625014350000|2021-06-30 00:52:30|||||||||2
1625014380000|2021-06-30 00:53:00|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|8
1625014420000|2021-06-30 00:53:40|7332.4|7329.6|7332.6|7329.8|7332.6|7329.8|7332.4|7329.6|42
1625014430000|2021-06-30 00:53:50|||||||||2
1625014440000|2021-06-30 00:54:00|||||||||1
1625014450000|2021-06-30 00:54:10|||||||||1
1625014480000|2021-06-30 00:54:40|||||||||2
1625014490000|2021-06-30 00:54:50|7332.4|7329.6|7332.6|7329.8|7332.6|7329.8|7332.4|7329.6|1
1625014500000|2021-06-30 00:55:00|||||||||3
1625014510000|2021-06-30 00:55:10|7332.4|7329.6|7332.6|7329.8|7332.6|7329.8|7332.4|7329.6|1
1625014530000|2021-06-30 00:55:30|7332.9|7330.1|7335.6|7332.8|7336.4|7333.6|7332.9|7330.1|54
1625014550000|2021-06-30 00:55:50|||||||||1
1625014560000|2021-06-30 00:56:00|||||||||1
1625014570000|2021-06-30 00:56:10|||||||||1
1625014590000|2021-06-30 00:56:30|7334.6|7331.8|7335.4|7332.6|7335.4|7332.6|7334.6|7331.8|14
1625014610000|2021-06-30 00:56:50|||||||||1
1625014620000|2021-06-30 00:57:00|7335.2|7332.4|7335.4|7332.6|7335.4|7332.6|7334.6|7331.8|3
1625014630000|2021-06-30 00:57:10|7335.2|7332.4|7334.9|7332.1|7335.2|7332.4|7334.6|7331.8|8
1625014640000|2021-06-30 00:57:20|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|2
1625014650000|2021-06-30 00:57:30|7335.7|7332.9|7336.4|7333.6|7336.4|7333.6|7335.6|7332.8|20
1625014660000|2021-06-30 00:57:40|||||||||1
1625014670000|2021-06-30 00:57:50|7336.2|7333.4|7335.4|7332.6|7336.2|7333.4|7335.4|7332.6|13
1625014680000|2021-06-30 00:58:00|||||||||1
1625014690000|2021-06-30 00:58:10|7335.6|7332.8|7335.4|7332.6|7335.6|7332.8|7335.4|7332.6|1
1625014700000|2021-06-30 00:58:20|7335.6|7332.8|7335.4|7332.6|7335.6|7332.8|7335.4|7332.6|0
1625014710000|2021-06-30 00:58:30|7335.2|7332.4|7335.4|7332.6|7335.4|7332.6|7334.4|7331.6|10
1625014720000|2021-06-30 00:58:40|7334.7|7331.9|7334.4|7331.6|7334.7|7331.9|7334.4|7331.6|2
1625014740000|2021-06-30 00:59:00|7334.2|7331.4|7334.4|7331.6|7334.4|7331.6|7334.2|7331.4|5
1625014780000|2021-06-30 00:59:40|||||||||2
1625014800000|2021-06-30 01:00:00|7334.2|7331.4|7334.4|7331.6|7334.4|7331.6|7332.5|7329.7|106
1625014810000|2021-06-30 01:00:10|7333.9|7331.1|7336.5|7333.7|7336.5|7333.7|7333.5|7330.7|72
1625014820000|2021-06-30 01:00:20|7335.9|7333.1|7334.5|7331.7|7336.4|7333.6|7334.4|7331.6|29
1625014830000|2021-06-30 01:00:30|7334.4|7331.6|7336.4|7333.6|7336.4|7333.6|7334.4|7331.6|12
1625014840000|2021-06-30 01:00:40|7336.7|7333.9|7337.4|7334.6|7337.4|7334.6|7336.5|7333.7|42
1625014850000|2021-06-30 01:00:50|||||||||7
1625014860000|2021-06-30 01:01:00|7336.7|7333.9|7335.4|7332.6|7337|7334.2|7335.4|7332.6|25
1625014870000|2021-06-30 01:01:10|7335|7332.2|7334.5|7331.7|7335.4|7332.6|7334.4|7331.6|14
1625014880000|2021-06-30 01:01:20|7334.4|7331.6|7335.4|7332.6|7335.4|7332.6|7334.4|7331.6|7
1625014890000|2021-06-30 01:01:30|7334.5|7331.7|7334.4|7331.6|7335.2|7332.4|7334.4|7331.6|21
1625014900000|2021-06-30 01:01:40|7334|7331.2|7332.5|7329.7|7334.4|7331.6|7332.4|7329.6|18
1625014910000|2021-06-30 01:01:50|7332.4|7329.6|7332.5|7329.7|7333.4|7330.6|7332.4|7329.6|11
1625014920000|2021-06-30 01:02:00|7332.4|7329.6|7332.4|7329.6|7333.4|7330.6|7332.4|7329.6|20
1625014930000|2021-06-30 01:02:10|7332.5|7329.7|7332.4|7329.6|7333|7330.2|7332.4|7329.6|22
1625014940000|2021-06-30 01:02:20|7332.5|7329.7|7332.5|7329.7|7333.4|7330.6|7332.5|7329.7|10
1625014950000|2021-06-30 01:02:30|7332.4|7329.6|7332.4|7329.6|7332.5|7329.7|7332.4|7329.6|1
1625014960000|2021-06-30 01:02:40|7332.7|7329.9|7334.4|7331.6|7334.5|7331.7|7332.7|7329.9|16
1625014970000|2021-06-30 01:02:50|7334|7331.2|7333.5|7330.7|7334|7331.2|7333.4|7330.6|5
1625014980000|2021-06-30 01:03:00|7333.7|7330.9|7335.4|7332.6|7335.4|7332.6|7333.4|7330.6|8
1625014990000|2021-06-30 01:03:10|7335.2|7332.4|7333.9|7331.1|7335.4|7332.6|7333.9|7331.1|14
1625015000000|2021-06-30 01:03:20|7334.2|7331.4|7334.4|7331.6|7335.4|7332.6|7334.2|7331.4|5
1625015010000|2021-06-30 01:03:30|7335.2|7332.4|7335.4|7332.6|7335.4|7332.6|7334.4|7331.6|3
1625015020000|2021-06-30 01:03:40|7335.2|7332.4|7334.4|7331.6|7335.2|7332.4|7334.4|7331.6|5
1625015030000|2021-06-30 01:03:50|7334.5|7331.7|7334.4|7331.6|7335|7332.2|7334.4|7331.6|5
1625015040000|2021-06-30 01:04:00|7335.4|7332.6|7336|7333.2|7336.4|7333.6|7335.4|7332.6|20
1625015050000|2021-06-30 01:04:10|7335.5|7332.7|7335.4|7332.6|7335.9|7333.1|7335.4|7332.6|4
1625015060000|2021-06-30 01:04:20|7335.7|7332.9|7335.4|7332.6|7336.1|7333.3|7335.4|7332.6|17
1625015070000|2021-06-30 01:04:30|7335|7332.2|7335.4|7332.6|7335.4|7332.6|7334.5|7331.7|2
1625015080000|2021-06-30 01:04:40|7335|7332.2|7334.5|7331.7|7335.4|7332.6|7334.5|7331.7|3
1625015090000|2021-06-30 01:04:50|7334.4|7331.6|7335.4|7332.6|7335.4|7332.6|7334.4|7331.6|3
1625015100000|2021-06-30 01:05:00|7334.4|7331.6|7333.5|7330.7|7334.4|7331.6|7333.5|7330.7|32
1625015110000|2021-06-30 01:05:10|||||||||4
1625015120000|2021-06-30 01:05:20|7334.2|7331.4|7332.4|7329.6|7334.4|7331.6|7332.4|7329.6|17
1625015130000|2021-06-30 01:05:30|7332.5|7329.7|7332.4|7329.6|7332.5|7329.7|7332.4|7329.6|2
1625015140000|2021-06-30 01:05:40|7332|7329.2|7331.5|7328.7|7332|7329.2|7331.4|7328.6|16
1625015150000|2021-06-30 01:05:50|||||||||5
1625015160000|2021-06-30 01:06:00|7331.7|7328.9|7331.9|7329.1|7332.4|7329.6|7331.4|7328.6|10
1625015170000|2021-06-30 01:06:10|7332|7329.2|7332|7329.2|7332.4|7329.6|7331.5|7328.7|13
1625015180000|2021-06-30 01:06:20|7332.4|7329.6|7334.4|7331.6|7334.4|7331.6|7332.4|7329.6|19
1625015190000|2021-06-30 01:06:30|7334|7331.2|7334.4|7331.6|7334.4|7331.6|7334|7331.2|2
1625015200000|2021-06-30 01:06:40|7334.5|7331.7|7335.4|7332.6|7335.4|7332.6|7334.5|7331.7|4
1625015210000|2021-06-30 01:06:50|7335.2|7332.4|7335.4|7332.6|7335.4|7332.6|7334.4|7331.6|8
1625015220000|2021-06-30 01:07:00|7335|7332.2|7334.4|7331.6|7335.4|7332.6|7334.4|7331.6|4
1625015230000|2021-06-30 01:07:10|7334|7331.2|7333.5|7330.7|7334|7331.2|7333.4|7330.6|9
1625015240000|2021-06-30 01:07:20|7333.4|7330.6|7332.5|7329.7|7333.4|7330.6|7332.4|7329.6|7
1625015260000|2021-06-30 01:07:40|7332.4|7329.6|7331.5|7328.7|7332.5|7329.7|7331.5|7328.7|6
1625015270000|2021-06-30 01:07:50|7331.7|7328.9|7331.5|7328.7|7332|7329.2|7331.5|7328.7|1
1625015280000|2021-06-30 01:08:00|7331.9|7329.1|7332|7329.2|7332.4|7329.6|7331.5|7328.7|6
1625015290000|2021-06-30 01:08:10|||||||||1
1625015300000|2021-06-30 01:08:20|7331.5|7328.7|7332.4|7329.6|7332.5|7329.7|7331.4|7328.6|8
1625015310000|2021-06-30 01:08:30|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|7332.4|7329.6|1
1625015320000|2021-06-30 01:08:40|7332.4|7329.6|7332.4|7329.6|7332.5|7329.7|7332.4|7329.6|1
1625015330000|2021-06-30 01:08:50|7332.5|7329.7|7332.4|7329.6|7332.5|7329.7|7332.4|7329.6|1
1625015340000|2021-06-30 01:09:00|7332.5|7329.7|7330.4|7327.6|7332.5|7329.7|7330.4|7327.6|46
1625015350000|2021-06-30 01:09:10|7330.5|7327.7|7331|7328.2|7331.4|7328.6|7330.4|7327.6|10
1625015360000|2021-06-30 01:09:20|7330.7|7327.9|7330.5|7327.7|7331|7328.2|7330.4|7327.6|1
1625015370000|2021-06-30 01:09:30|7330.4|7327.6|7330.4|7327.6|7330.5|7327.7|7330.4|7327.6|1
1625015380000|2021-06-30 01:09:40|7330.7|7327.9|7331.4|7328.6|7331.4|7328.6|7330.7|7327.9|6
1625015390000|2021-06-30 01:09:50|7331.5|7328.7|7331.4|7328.6|7331.5|7328.7|7331.4|7328.6|3
1625015400000|2021-06-30 01:10:00|7331.2|7328.4|7330.4|7327.6|7331.4|7328.6|7330.4|7327.6|8
1625015410000|2021-06-30 01:10:10|7329.9|7327.1|7327.9|7325.1|7330.4|7327.6|7327.4|7324.6|117
1625015420000|2021-06-30 01:10:20|7327.4|7324.6|7327.4|7324.6|7327.9|7325.1|7326.4|7323.6|34
1625015430000|2021-06-30 01:10:30|7327.5|7324.7|7327.4|7324.6|7328.4|7325.6|7327.4|7324.6|22
1625015440000|2021-06-30 01:10:40|7327|7324.2|7327.4|7324.6|7327.4|7324.6|7326.5|7323.7|12
1625015450000|2021-06-30 01:10:50|||||||||1
1625015460000|2021-06-30 01:11:00|7328.4|7325.6|7327.4|7324.6|7328.4|7325.6|7326.9|7323.8|42
1625015470000|2021-06-30 01:11:10|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|6
1625015480000|2021-06-30 01:11:20|7327.4|7324.6|7326.4|7323.6|7327.9|7325.1|7326.4|7323.6|42
1625015490000|2021-06-30 01:11:30|7326.5|7323.7|7326.4|7323.6|7327|7324.2|7326.4|7323.6|6
1625015500000|2021-06-30 01:11:40|7326.5|7323.7|7325.4|7322.6|7326.9|7324.1|7325.4|7322.6|17
1625015510000|2021-06-30 01:11:50|7325.5|7322.7|7325.4|7322.6|7326.4|7323.6|7325.4|7322.6|10
1625015520000|2021-06-30 01:12:00|7325.9|7323.1|7326.4|7323.6|7326.4|7323.6|7325.5|7322.7|4
1625015530000|2021-06-30 01:12:10|7326|7323.2|7326.4|7323.6|7326.4|7323.6|7325.4|7322.6|10
1625015540000|2021-06-30 01:12:20|7326.5|7323.7|7327.4|7324.6|7328.4|7325.6|7326.5|7323.7|27
1625015550000|2021-06-30 01:12:30|7327.7|7324.9|7327.4|7324.6|7328.4|7325.6|7327.4|7324.6|14
1625015560000|2021-06-30 01:12:40|7326.4|7323.6|7326.4|7323.6|7328.4|7325.6|7326.4|7323.6|39
1625015570000|2021-06-30 01:12:50|7326.5|7323.7|7327.2|7324.4|7327.4|7324.6|7326.4|7323.6|4
1625015580000|2021-06-30 01:13:00|7327.4|7324.6|7326.7|7323.9|7327.4|7324.6|7326.7|7323.9|5
1625015590000|2021-06-30 01:13:10|7326.4|7323.6|7327.4|7324.6|7327.4|7324.6|7326.4|7323.6|6
1625015600000|2021-06-30 01:13:20|7327.2|7324.4|7327.4|7324.6|7327.4|7324.6|7327.2|7324.4|0
1625015610000|2021-06-30 01:13:30|||||||||1
1625015620000|2021-06-30 01:13:40|7328.2|7325.4|7329.4|7326.6|7329.4|7326.6|7328.2|7325.4|14
1625015630000|2021-06-30 01:13:50|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.4|7325.6|10
1625015640000|2021-06-30 01:14:00|7328.4|7325.6|7326.5|7323.7|7328.7|7325.9|7325.7|7322.9|238
1625015650000|2021-06-30 01:14:10|7326.7|7323.9|7326.5|7323.7|7326.7|7323.9|7326.5|7323.7|4
1625015660000|2021-06-30 01:14:20|7325.7|7322.9|7325.5|7322.7|7325.7|7322.9|7325.5|7322.7|8
1625015670000|2021-06-30 01:14:30|7324.8|7322|7323.7|7320.9|7324.8|7322|7323.4|7320.6|57
1625015680000|2021-06-30 01:14:40|7324|7321.2|7324.5|7321.7|7324.5|7321.7|7323.7|7320.9|24
1625015690000|2021-06-30 01:14:50|7324.7|7321.9|7324.5|7321.7|7324.7|7321.9|7323.7|7320.9|15
1625015700000|2021-06-30 01:15:00|7324|7321.2|7324|7321.2|7324.5|7321.7|7323.7|7320.9|8
1625015710000|2021-06-30 01:15:10|7324.5|7321.7|7324.7|7321.9|7324.7|7321.9|7324.5|7321.7|7
1625015720000|2021-06-30 01:15:20|7324.5|7321.7|7322.7|7319.9|7324.5|7321.7|7322.5|7319.7|17
1625015730000|2021-06-30 01:15:30|7322.5|7319.7|7323.5|7320.7|7323.5|7320.7|7321.7|7318.9|30
1625015740000|2021-06-30 01:15:40|7323.4|7320.6|7323|7320.2|7323.4|7320.6|7322.5|7319.7|11
1625015750000|2021-06-30 01:15:50|7322.7|7319.9|7323.7|7320.9|7323.7|7320.9|7322.7|7319.9|7
1625015760000|2021-06-30 01:16:00|7324|7321.2|7324.7|7321.9|7324.7|7321.9|7324|7321.2|7
1625015770000|2021-06-30 01:16:10|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|0
1625015780000|2021-06-30 01:16:20|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7323.7|7320.9|24
1625015790000|2021-06-30 01:16:30|7324.5|7321.7|7324.5|7321.7|7325.5|7322.7|7324|7321.2|10
1625015800000|2021-06-30 01:16:40|||||||||2
1625015810000|2021-06-30 01:16:50|7324.7|7321.9|7324.5|7321.7|7325|7322.2|7324.5|7321.7|13
1625015820000|2021-06-30 01:17:00|7324.7|7321.9|7325.7|7322.9|7325.7|7322.9|7324.7|7321.9|11
1625015830000|2021-06-30 01:17:10|7325.5|7322.7|7326.5|7323.7|7326.5|7323.7|7325.5|7322.7|10
1625015840000|2021-06-30 01:17:20|7326.7|7323.9|7326.7|7323.9|7327.7|7324.9|7326.5|7323.7|21
1625015850000|2021-06-30 01:17:30|7326.5|7323.7|7326.7|7323.9|7327|7324.2|7326.5|7323.7|8
1625015860000|2021-06-30 01:17:40|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|4
1625015870000|2021-06-30 01:17:50|7326.7|7323.9|7325.5|7322.7|7326.7|7323.9|7325.5|7322.7|12
1625015880000|2021-06-30 01:18:00|7325.7|7322.9|7326.7|7323.9|7326.7|7323.9|7325.7|7322.9|10
1625015890000|2021-06-30 01:18:10|7326.5|7323.7|7326.5|7323.7|7326.7|7323.9|7325.7|7322.9|5
1625015900000|2021-06-30 01:18:20|7326.7|7323.9|7326.5|7323.7|7326.7|7323.9|7326|7323.2|5
1625015910000|2021-06-30 01:18:30|7326.9|7324.1|7327.5|7324.7|7327.7|7324.9|7326.5|7323.7|8
1625015920000|2021-06-30 01:18:40|7327.7|7324.9|7327.7|7324.9|7328.5|7325.7|7327.5|7324.7|9
1625015930000|2021-06-30 01:18:50|7328.5|7325.7|7327.5|7324.7|7328.5|7325.7|7327.5|7324.7|7
1625015940000|2021-06-30 01:19:00|||||||||3
1625015950000|2021-06-30 01:19:10|7327.7|7324.9|7327.7|7324.9|7327.7|7324.9|7326.7|7323.9|16
1625015960000|2021-06-30 01:19:20|7328.5|7325.7|7328.7|7325.9|7328.7|7325.9|7328.5|7325.7|8
1625015970000|2021-06-30 01:19:30|7328.5|7325.7|7327.7|7324.9|7328.5|7325.7|7327.5|7324.7|12
1625015980000|2021-06-30 01:19:40|||||||||3
1625016000000|2021-06-30 01:20:00|7327|7324.2|7327.7|7324.9|7327.7|7324.9|7326.7|7323.9|12
1625016010000|2021-06-30 01:20:10|||||||||2
1625016020000|2021-06-30 01:20:20|7327.5|7324.7|7326.7|7323.9|7327.5|7324.7|7326.7|7323.9|10
1625016030000|2021-06-30 01:20:30|7327|7324.2|7327.5|7324.7|7327.5|7324.7|7327|7324.2|6
1625016040000|2021-06-30 01:20:40|7327.7|7324.9|7328.5|7325.7|7328.7|7325.9|7327.7|7324.9|11
1625016050000|2021-06-30 01:20:50|7327.8|7325|7327.7|7324.9|7328.5|7325.7|7327.7|7324.9|5
1625016060000|2021-06-30 01:21:00|7328.3|7325.5|7329.5|7326.7|7329.5|7326.7|7328.3|7325.5|8
1625016070000|2021-06-30 01:21:10|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.5|7325.7|3
1625016080000|2021-06-30 01:21:20|7328.5|7325.7|7328.7|7325.9|7328.7|7325.9|7328.5|7325.7|7
1625016090000|2021-06-30 01:21:30|7328.5|7325.7|7329.7|7326.9|7330.3|7327.5|7328.5|7325.7|27
1625016100000|2021-06-30 01:21:40|7329.5|7326.7|7329.7|7326.9|7329.7|7326.9|7329|7326.2|1
1625016110000|2021-06-30 01:21:50|||||||||1
1625016120000|2021-06-30 01:22:00|7329.5|7326.7|7329.7|7326.9|7329.7|7326.9|7328.7|7325.9|13
1625016140000|2021-06-30 01:22:20|||||||||1
1625016150000|2021-06-30 01:22:30|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|3
1625016160000|2021-06-30 01:22:40|||||||||1
1625016170000|2021-06-30 01:22:50|7329|7326.2|7329.5|7326.7|7329.5|7326.7|7328.7|7325.9|9
1625016180000|2021-06-30 01:23:00|7329.3|7326.5|7329.5|7326.7|7329.5|7326.7|7328.7|7325.9|5
1625016190000|2021-06-30 01:23:10|7329.3|7326.5|7328.7|7325.9|7329.3|7326.5|7328.7|7325.9|2
1625016210000|2021-06-30 01:23:30|||||||||3
1625016230000|2021-06-30 01:23:50|7329.5|7326.7|7330.5|7327.7|7330.5|7327.7|7329.5|7326.7|12
1625016240000|2021-06-30 01:24:00|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|7329|7326.2|7
1625016250000|2021-06-30 01:24:10|7330|7327.2|7330.7|7327.9|7330.7|7327.9|7330|7327.2|9
1625016260000|2021-06-30 01:24:20|||||||||1
1625016270000|2021-06-30 01:24:30|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|1
1625016280000|2021-06-30 01:24:40|7330.2|7327.4|7328.5|7325.7|7330.2|7327.4|7328.5|7325.7|11
1625016290000|2021-06-30 01:24:50|7328.3|7325.5|7328.7|7325.9|7328.7|7325.9|7327.5|7324.7|23
1625016300000|2021-06-30 01:25:00|7327.7|7324.9|7327.5|7324.7|7327.7|7324.9|7326.5|7323.7|18
1625016310000|2021-06-30 01:25:10|7327.2|7324.4|7326.5|7323.7|7327.2|7324.4|7325.5|7322.7|31
1625016320000|2021-06-30 01:25:20|7325.8|7323|7326.5|7323.7|7326.7|7323.9|7325.5|7322.7|3
1625016330000|2021-06-30 01:25:30|7326.2|7323.4|7326.5|7323.7|7326.5|7323.7|7325.5|7322.7|31
1625016340000|2021-06-30 01:25:40|7326.2|7323.4|7325.5|7322.7|7326.5|7323.7|7325.5|7322.7|9
1625016350000|2021-06-30 01:25:50|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.5|7322.7|6
1625016360000|2021-06-30 01:26:00|7325.5|7322.7|7325.7|7322.9|7326.7|7323.9|7325.5|7322.7|27
1625016370000|2021-06-30 01:26:10|7325.5|7322.7|7325.8|7323|7326.5|7323.7|7325.5|7322.7|11
1625016380000|2021-06-30 01:26:20|7325.7|7322.9|7326|7323.2|7326.5|7323.7|7325.7|7322.9|4
1625016390000|2021-06-30 01:26:30|7326.2|7323.4|7326.5|7323.7|7326.5|7323.7|7326|7323.2|3
1625016400000|2021-06-30 01:26:40|7326.3|7323.5|7326|7323.2|7326.5|7323.7|7325.5|7322.7|5
1625016410000|2021-06-30 01:26:50|7325.7|7322.9|7327.5|7324.7|7327.7|7324.9|7325.7|7322.9|17
1625016420000|2021-06-30 01:27:00|7327.7|7324.9|7327.5|7324.7|7327.7|7324.9|7326.8|7324|8
1625016430000|2021-06-30 01:27:10|7327.7|7324.9|7327|7324.2|7327.7|7324.9|7327|7324.2|15
1625016440000|2021-06-30 01:27:20|7326.7|7323.9|7327.5|7324.7|7327.7|7324.9|7326.7|7323.9|4
1625016450000|2021-06-30 01:27:30|7327.7|7324.9|7326.7|7323.9|7327.7|7324.9|7326.7|7323.9|2
1625016480000|2021-06-30 01:28:00|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|1
1625016490000|2021-06-30 01:28:10|7326.3|7323.5|7325.7|7322.9|7326.3|7323.5|7325.7|7322.9|9
1625016500000|2021-06-30 01:28:20|7325.8|7323|7325.7|7322.9|7326.5|7323.7|7325.5|7322.7|6
1625016510000|2021-06-30 01:28:30|||||||||1
1625016520000|2021-06-30 01:28:40|7325.5|7322.7|7325.5|7322.7|7325.7|7322.9|7325.5|7322.7|3
1625016530000|2021-06-30 01:28:50|7324.8|7322|7324.7|7321.9|7325|7322.2|7324.7|7321.9|23
1625016540000|2021-06-30 01:29:00|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7324.7|7321.9|6
1625016550000|2021-06-30 01:29:10|7325.2|7322.4|7325.5|7322.7|7325.5|7322.7|7324.7|7321.9|16
1625016560000|2021-06-30 01:29:20|7325.3|7322.5|7324.7|7321.9|7325.3|7322.5|7324.7|7321.9|5
1625016570000|2021-06-30 01:29:30|||||||||1
1625016580000|2021-06-30 01:29:40|||||||||4
1625016590000|2021-06-30 01:29:50|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|1
1625016600000|2021-06-30 01:30:00|7324.7|7321.9|7325.7|7322.9|7325.7|7322.9|7324.7|7321.9|16
1625016610000|2021-06-30 01:30:10|7326.5|7323.7|7326.7|7323.9|7326.7|7323.9|7326.5|7323.7|4
1625016620000|2021-06-30 01:30:20|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|27
1625016630000|2021-06-30 01:30:30|7325.8|7323|7325.7|7322.9|7326.5|7323.7|7325.7|7322.9|10
1625016640000|2021-06-30 01:30:40|7325.5|7322.7|7324.7|7321.9|7325.5|7322.7|7324.7|7321.9|11
1625016650000|2021-06-30 01:30:50|7324.3|7321.5|7324|7321.2|7324.7|7321.9|7323.7|7320.9|15
1625016660000|2021-06-30 01:31:00|7323.7|7320.9|7323.7|7320.9|7324|7321.2|7323.7|7320.9|2
1625016680000|2021-06-30 01:31:20|||||||||1
1625016700000|2021-06-30 01:31:40|||||||||1
1625016710000|2021-06-30 01:31:50|7324.3|7321.5|7325.5|7322.7|7325.5|7322.7|7323.7|7320.9|27
1625016720000|2021-06-30 01:32:00|7325.2|7322.4|7324.7|7321.9|7325.2|7322.4|7324.7|7321.9|2
1625016730000|2021-06-30 01:32:10|7325|7322.2|7325.5|7322.7|7325.5|7322.7|7324.7|7321.9|5
1625016740000|2021-06-30 01:32:20|7324.8|7322|7324.7|7321.9|7325.5|7322.7|7324.7|7321.9|12
1625016750000|2021-06-30 01:32:30|||||||||2
1625016760000|2021-06-30 01:32:40|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|0
1625016770000|2021-06-30 01:32:50|7323.8|7321|7324.5|7321.7|7324.5|7321.7|7323.8|7321|13
1625016780000|2021-06-30 01:33:00|7324.7|7321.9|7325.5|7322.7|7325.5|7322.7|7324.7|7321.9|4
1625016790000|2021-06-30 01:33:10|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|6
1625016800000|2021-06-30 01:33:20|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1625016810000|2021-06-30 01:33:30|7324.7|7321.9|7325|7322.2|7325|7322.2|7324.7|7321.9|2
1625016820000|2021-06-30 01:33:40|7324.7|7321.9|7324.7|7321.9|7325|7322.2|7324.7|7321.9|1
1625016830000|2021-06-30 01:33:50|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|0
1625016840000|2021-06-30 01:34:00|7325|7322.2|7325|7322.2|7325.5|7322.7|7325|7322.2|6
1625016850000|2021-06-30 01:34:10|7324.6|7321.8|7324.6|7321.8|7325.5|7322.7|7324.6|7321.8|1
1625016860000|2021-06-30 01:34:20|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|0
1625016870000|2021-06-30 01:34:30|7324.6|7321.8|7324.5|7321.7|7324.6|7321.8|7324.5|7321.7|17
1625016880000|2021-06-30 01:34:40|7324|7321.2|7323.5|7320.7|7324|7321.2|7323.5|7320.7|2
1625016900000|2021-06-30 01:35:00|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|47
1625016910000|2021-06-30 01:35:10|7322|7319.2|7323.6|7320.8|7323.6|7320.8|7321.5|7318.7|35
1625016920000|2021-06-30 01:35:20|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|2
1625016940000|2021-06-30 01:35:40|7323.6|7320.8|7323.5|7320.7|7324.5|7321.7|7323.5|7320.7|7
1625016950000|2021-06-30 01:35:50|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|1
1625016970000|2021-06-30 01:36:10|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7323.6|7320.8|8
1625016980000|2021-06-30 01:36:20|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|1
1625016990000|2021-06-30 01:36:30|7324.5|7321.7|7325.5|7322.7|7325.5|7322.7|7324.5|7321.7|26
1625017000000|2021-06-30 01:36:40|7325.6|7322.8|7324.5|7321.7|7325.6|7322.8|7324.5|7321.7|8
1625017010000|2021-06-30 01:36:50|||||||||2
1625017020000|2021-06-30 01:37:00|7323.8|7321|7323.6|7320.8|7323.8|7321|7322.6|7319.8|46
1625017030000|2021-06-30 01:37:10|7324.5|7321.7|7324.6|7321.8|7324.6|7321.8|7324.5|7321.7|10
1625017040000|2021-06-30 01:37:20|7324.5|7321.7|7324.5|7321.7|7324.6|7321.8|7324.5|7321.7|1
1625017050000|2021-06-30 01:37:30|7324.6|7321.8|7324.5|7321.7|7324.6|7321.8|7324.1|7321.3|11
1625017060000|2021-06-30 01:37:40|7324.6|7321.8|7325.5|7322.7|7325.5|7322.7|7324.6|7321.8|9
1625017070000|2021-06-30 01:37:50|7325.3|7322.5|7324.6|7321.8|7325.5|7322.7|7324.6|7321.8|4
1625017080000|2021-06-30 01:38:00|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7324.5|7321.7|5
1625017090000|2021-06-30 01:38:10|7325|7322.2|7324.6|7321.8|7325.6|7322.8|7324.5|7321.7|4
1625017100000|2021-06-30 01:38:20|7325|7322.2|7325.6|7322.8|7325.6|7322.8|7325|7322.2|1
1625017110000|2021-06-30 01:38:30|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1625017120000|2021-06-30 01:38:40|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.5|7322.7|15
1625017130000|2021-06-30 01:38:50|7325.8|7323|7326.5|7323.7|7326.5|7323.7|7325.8|7323|10
1625017150000|2021-06-30 01:39:10|7327|7324.2|7327.5|7324.7|7327.5|7324.7|7326.6|7323.8|19
1625017170000|2021-06-30 01:39:30|7327.6|7324.8|7327.6|7324.8|7328.5|7325.7|7327.6|7324.8|26
1625017180000|2021-06-30 01:39:40|7327.5|7324.7|7327.5|7324.7|7327.6|7324.8|7327.5|7324.7|8
1625017190000|2021-06-30 01:39:50|7327.6|7324.8|7327.6|7324.8|7327.6|7324.8|7327.6|7324.8|1
1625017200000|2021-06-30 01:40:00|7328|7325.2|7328.5|7325.7|7328.5|7325.7|7328|7325.2|2
1625017210000|2021-06-30 01:40:10|7328.6|7325.8|7327.6|7324.8|7328.6|7325.8|7327.5|7324.7|28
1625017220000|2021-06-30 01:40:20|7327.8|7325|7328.5|7325.7|7328.5|7325.7|7327.8|7325|12
1625017240000|2021-06-30 01:40:40|7327.6|7324.8|7328.5|7325.7|7328.5|7325.7|7327.6|7324.8|3
1625017250000|2021-06-30 01:40:50|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|1
1625017260000|2021-06-30 01:41:00|7328.5|7325.7|7328.6|7325.8|7328.6|7325.8|7327.6|7324.8|12
1625017270000|2021-06-30 01:41:10|7328.5|7325.7|7328.5|7325.7|7328.6|7325.8|7328.5|7325.7|7
1625017290000|2021-06-30 01:41:30|7328.6|7325.8|7329|7326.2|7329.1|7326.3|7328.6|7325.8|12
1625017300000|2021-06-30 01:41:40|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|0
1625017310000|2021-06-30 01:41:50|7328.1|7325.3|7328.3|7325.5|7328.3|7325.5|7327.5|7324.7|25
1625017320000|2021-06-30 01:42:00|||||||||1
1625017340000|2021-06-30 01:42:20|7328.5|7325.7|7328.3|7325.5|7328.5|7325.7|7328.3|7325.5|11
1625017360000|2021-06-30 01:42:40|7328.1|7325.3|7327.5|7324.7|7328.1|7325.3|7327.5|7324.7|16
1625017370000|2021-06-30 01:42:50|||||||||1
1625017380000|2021-06-30 01:43:00|||||||||1
1625017390000|2021-06-30 01:43:10|7327.3|7324.5|7329.3|7326.5|7329.5|7326.7|7327.3|7324.5|38
1625017400000|2021-06-30 01:43:20|7329.5|7326.7|7329.3|7326.5|7330.1|7327.3|7329.3|7326.5|10
1625017410000|2021-06-30 01:43:30|||||||||1
1625017420000|2021-06-30 01:43:40|||||||||6
1625017430000|2021-06-30 01:43:50|||||||||1
1625017440000|2021-06-30 01:44:00|7329.5|7326.7|7330.3|7327.5|7330.5|7327.7|7329.5|7326.7|8
1625017450000|2021-06-30 01:44:10|7330.5|7327.7|7331.3|7328.5|7331.3|7328.5|7330.5|7327.7|23
1625017460000|2021-06-30 01:44:20|7331|7328.2|7331.3|7328.5|7331.3|7328.5|7331|7328.2|3
1625017470000|2021-06-30 01:44:30|7331.6|7328.8|7332.3|7329.5|7332.3|7329.5|7331.6|7328.8|4
1625017480000|2021-06-30 01:44:40|7332.1|7329.3|7332.3|7329.5|7332.3|7329.5|7332.1|7329.3|12
1625017490000|2021-06-30 01:44:50|||||||||12
1625017500000|2021-06-30 01:45:00|7333|7330.2|7333.3|7330.5|7333.3|7330.5|7332.1|7329.3|69
1625017510000|2021-06-30 01:45:10|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|4
1625017520000|2021-06-30 01:45:20|7333.3|7330.5|7333.1|7330.3|7333.3|7330.5|7333.1|7330.3|13
1625017530000|2021-06-30 01:45:30|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.1|7330.3|3
1625017540000|2021-06-30 01:45:40|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|6
1625017550000|2021-06-30 01:45:50|||||||||3
1625017560000|2021-06-30 01:46:00|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.1|7330.3|7
1625017570000|2021-06-30 01:46:10|7334|7331.2|7334.3|7331.5|7334.3|7331.5|7333.3|7330.5|13
1625017580000|2021-06-30 01:46:20|7335.1|7332.3|7334.3|7331.5|7335.3|7332.5|7334.3|7331.5|30
1625017590000|2021-06-30 01:46:30|7334.1|7331.3|7334.3|7331.5|7334.3|7331.5|7334.1|7331.3|1
1625017600000|2021-06-30 01:46:40|7334.1|7331.3|7333.8|7331|7334.1|7331.3|7333.3|7330.5|20
1625017610000|2021-06-30 01:46:50|7333.3|7330.5|7333.6|7330.8|7334.1|7331.3|7333.1|7330.3|18
1625017620000|2021-06-30 01:47:00|7333.3|7330.5|7334.6|7331.8|7335.1|7332.3|7333.1|7330.3|34
1625017630000|2021-06-30 01:47:10|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7334.3|7331.5|6
1625017640000|2021-06-30 01:47:20|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|7335.1|7332.3|3
1625017650000|2021-06-30 01:47:30|7335.1|7332.3|7336.1|7333.3|7336.1|7333.3|7335.1|7332.3|12
1625017660000|2021-06-30 01:47:40|7336.3|7333.5|7337.3|7334.5|7338.3|7335.5|7336.1|7333.3|121
1625017670000|2021-06-30 01:47:50|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|5
1625017680000|2021-06-30 01:48:00|7337.3|7334.5|7337.1|7334.3|7337.3|7334.5|7337.1|7334.3|16
1625017690000|2021-06-30 01:48:10|7337.3|7334.5|7336.3|7333.5|7337.3|7334.5|7336.1|7333.3|17
1625017700000|2021-06-30 01:48:20|7335.3|7332.5|7335.3|7332.5|7336.1|7333.3|7335.3|7332.5|29
1625017710000|2021-06-30 01:48:30|7335.6|7332.8|7335.3|7332.5|7336.1|7333.3|7335.3|7332.5|17
1625017720000|2021-06-30 01:48:40|7334|7331.2|7334.3|7331.5|7334.3|7331.5|7334|7331.2|41
1625017730000|2021-06-30 01:48:50|||||||||1
1625017740000|2021-06-30 01:49:00|7335.1|7332.3|7334.3|7331.5|7335.1|7332.3|7334.3|7331.5|7
1625017770000|2021-06-30 01:49:30|7334.8|7332|7335.1|7332.3|7335.1|7332.3|7334.6|7331.8|5
1625017780000|2021-06-30 01:49:40|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|1
1625017790000|2021-06-30 01:49:50|7335|7332.2|7335.3|7332.5|7335.3|7332.5|7334.6|7331.8|10
1625017810000|2021-06-30 01:50:10|7335.5|7332.7|7336.3|7333.5|7336.3|7333.5|7335.5|7332.7|16
1625017830000|2021-06-30 01:50:30|7337|7334.2|7336.3|7333.5|7337|7334.2|7336.3|7333.5|12
1625017840000|2021-06-30 01:50:40|7335.3|7332.5|7336.1|7333.3|7336.1|7333.3|7335.3|7332.5|13
1625017850000|2021-06-30 01:50:50|7335.6|7332.8|7336.3|7333.5|7336.3|7333.5|7335.6|7332.8|2
1625017860000|2021-06-30 01:51:00|||||||||1
1625017870000|2021-06-30 01:51:10|7336|7333.2|7335.3|7332.5|7336|7333.2|7334.3|7331.5|32
1625017880000|2021-06-30 01:51:20|7334.8|7332|7335.1|7332.3|7335.1|7332.3|7334.3|7331.5|2
1625017890000|2021-06-30 01:51:30|7335.3|7332.5|7334.3|7331.5|7335.3|7332.5|7334.3|7331.5|2
1625017910000|2021-06-30 01:51:50|||||||||12
1625017920000|2021-06-30 01:52:00|7334.6|7331.8|7334.3|7331.5|7334.6|7331.8|7333.3|7330.5|13
1625017930000|2021-06-30 01:52:10|7334.1|7331.3|7334.3|7331.5|7334.3|7331.5|7333.3|7330.5|8
1625017950000|2021-06-30 01:52:30|7334.1|7331.3|7334.3|7331.5|7334.3|7331.5|7334.1|7331.3|1
1625017970000|2021-06-30 01:52:50|7333.3|7330.5|7333.8|7331|7333.8|7331|7333.3|7330.5|4
1625017980000|2021-06-30 01:53:00|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|7333.3|7330.5|2
1625017990000|2021-06-30 01:53:10|||||||||1
1625018000000|2021-06-30 01:53:20|||||||||1
1625018010000|2021-06-30 01:53:30|||||||||2
1625018020000|2021-06-30 01:53:40|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|3
1625018030000|2021-06-30 01:53:50|7334.1|7331.3|7333.3|7330.5|7334.1|7331.3|7333.3|7330.5|14
1625018040000|2021-06-30 01:54:00|||||||||1
1625018050000|2021-06-30 01:54:10|7333.5|7330.7|7334.1|7331.3|7334.1|7331.3|7333.5|7330.7|2
1625018060000|2021-06-30 01:54:20|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|0
1625018070000|2021-06-30 01:54:30|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|10
1625018080000|2021-06-30 01:54:40|7335|7332.2|7335.1|7332.3|7335.1|7332.3|7334.3|7331.5|4
1625018090000|2021-06-30 01:54:50|7334.4|7331.6|7334.1|7331.3|7335.1|7332.3|7334.1|7331.3|7
1625018100000|2021-06-30 01:55:00|7333.8|7331|7334.6|7331.8|7335.1|7332.3|7333.4|7330.6|13
1625018110000|2021-06-30 01:55:10|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7334.6|7331.8|3
1625018120000|2021-06-30 01:55:20|7334.6|7331.8|7335.1|7332.3|7335.1|7332.3|7334.6|7331.8|4
1625018140000|2021-06-30 01:55:40|7335|7332.2|7334.3|7331.5|7335|7332.2|7334.3|7331.5|3
1625018150000|2021-06-30 01:55:50|7334.1|7331.3|7333.3|7330.5|7334.1|7331.3|7333.3|7330.5|2
1625018160000|2021-06-30 01:56:00|7333.6|7330.8|7333.3|7330.5|7333.8|7331|7333.3|7330.5|1
1625018170000|2021-06-30 01:56:10|7333.1|7330.3|7333.3|7330.5|7333.3|7330.5|7333.1|7330.3|0
1625018180000|2021-06-30 01:56:20|7333.6|7330.8|7333.3|7330.5|7334.1|7331.3|7333.3|7330.5|7
1625018190000|2021-06-30 01:56:30|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|2
1625018200000|2021-06-30 01:56:40|7332.3|7329.5|7332.3|7329.5|7333|7330.2|7331.3|7328.5|45
1625018210000|2021-06-30 01:56:50|7332.6|7329.8|7332.3|7329.5|7332.6|7329.8|7332.1|7329.3|11
1625018220000|2021-06-30 01:57:00|7332.6|7329.8|7332.3|7329.5|7332.6|7329.8|7332.3|7329.5|1
1625018230000|2021-06-30 01:57:10|7332.6|7329.8|7332.3|7329.5|7332.6|7329.8|7332.3|7329.5|11
1625018250000|2021-06-30 01:57:30|7332.6|7329.8|7332.3|7329.5|7332.6|7329.8|7332.3|7329.5|3
1625018260000|2021-06-30 01:57:40|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7331.8|7329|6
1625018270000|2021-06-30 01:57:50|7331.8|7329|7331.6|7328.8|7331.8|7329|7331.3|7328.5|6
1625018280000|2021-06-30 01:58:00|7331.8|7329|7332.3|7329.5|7332.6|7329.8|7331.8|7329|4
1625018290000|2021-06-30 01:58:10|7332.6|7329.8|7333.3|7330.5|7333.3|7330.5|7332.6|7329.8|1
1625018310000|2021-06-30 01:58:30|||||||||3
1625018330000|2021-06-30 01:58:50|7332.4|7329.6|7332.6|7329.8|7333.1|7330.3|7332.3|7329.5|7
1625018340000|2021-06-30 01:59:00|7333.1|7330.3|7333.3|7330.5|7333.3|7330.5|7333.1|7330.3|2
1625018350000|2021-06-30 01:59:10|||||||||1
1625018390000|2021-06-30 01:59:50|7334.1|7331.3|7334.3|7331.5|7334.3|7331.5|7334.1|7331.3|4
1625018400000|2021-06-30 02:00:00|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|7333.3|7330.5|7
1625018410000|2021-06-30 02:00:10|7334.3|7331.5|7334.3|7331.5|7335.1|7332.3|7334.3|7331.5|10
1625018420000|2021-06-30 02:00:20|7334.6|7331.8|7334.6|7331.8|7335.1|7332.3|7334.3|7331.5|3
1625018430000|2021-06-30 02:00:30|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|1
1625018440000|2021-06-30 02:00:40|7334.6|7331.8|7334.1|7331.3|7335.1|7332.3|7334.1|7331.3|1
1625018450000|2021-06-30 02:00:50|7333.3|7330.5|7334.1|7331.3|7334.1|7331.3|7333.3|7330.5|4
1625018460000|2021-06-30 02:01:00|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|6
1625018470000|2021-06-30 02:01:10|||||||||3
1625018480000|2021-06-30 02:01:20|7334.9|7332.1|7335.1|7332.3|7335.1|7332.3|7334.9|7332.1|6
1625018490000|2021-06-30 02:01:30|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|6
1625018500000|2021-06-30 02:01:40|7334.3|7331.5|7335.1|7332.3|7335.1|7332.3|7334.3|7331.5|2
1625018510000|2021-06-30 02:01:50|||||||||8
1625018520000|2021-06-30 02:02:00|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|11
1625018530000|2021-06-30 02:02:10|7334.9|7332.1|7335.1|7332.3|7335.1|7332.3|7334.9|7332.1|3
1625018540000|2021-06-30 02:02:20|7334.8|7332|7335.1|7332.3|7335.1|7332.3|7334.8|7332|1
1625018550000|2021-06-30 02:02:30|7334.3|7331.5|7335.1|7332.3|7335.1|7332.3|7334.3|7331.5|6
1625018560000|2021-06-30 02:02:40|||||||||1
1625018570000|2021-06-30 02:02:50|7335.3|7332.5|7335.3|7332.5|7336.1|7333.3|7335.3|7332.5|7
1625018580000|2021-06-30 02:03:00|7335.1|7332.3|7334.6|7331.8|7335.1|7332.3|7334.1|7331.3|5
1625018590000|2021-06-30 02:03:10|7334.9|7332.1|7334.1|7331.3|7335.1|7332.3|7334.1|7331.3|2
1625018630000|2021-06-30 02:03:50|7333.9|7331.1|7333.1|7330.3|7333.9|7331.1|7333.1|7330.3|9
1625018640000|2021-06-30 02:04:00|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|1
1625018650000|2021-06-30 02:04:10|7333.1|7330.3|7332.6|7329.8|7333.1|7330.3|7332.3|7329.5|24
1625018660000|2021-06-30 02:04:20|7332.3|7329.5|7331.6|7328.8|7333.1|7330.3|7331.6|7328.8|6
1625018670000|2021-06-30 02:04:30|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.1|7328.3|0
1625018680000|2021-06-30 02:04:40|7331.1|7328.3|7331.3|7328.5|7332.1|7329.3|7331.1|7328.3|5
1625018690000|2021-06-30 02:04:50|7331.6|7328.8|7330.3|7327.5|7331.9|7329.1|7330.3|7327.5|22
1625018700000|2021-06-30 02:05:00|7330.4|7327.6|7331.1|7328.3|7332.3|7329.5|7330.4|7327.6|7
1625018710000|2021-06-30 02:05:10|7330.4|7327.6|7330.6|7327.8|7331.3|7328.5|7330.4|7327.6|15
1625018720000|2021-06-30 02:05:20|7331.1|7328.3|7331.3|7328.5|7331.3|7328.5|7331.1|7328.3|6
1625018730000|2021-06-30 02:05:30|7330.4|7327.6|7330.3|7327.5|7331.3|7328.5|7330.3|7327.5|11
1625018740000|2021-06-30 02:05:40|7330.4|7327.6|7331.1|7328.3|7331.1|7328.3|7330.3|7327.5|24
1625018750000|2021-06-30 02:05:50|7330.3|7327.5|7330.3|7327.5|7330.6|7327.8|7330.1|7327.3|7
1625018760000|2021-06-30 02:06:00|7330.6|7327.8|7330.3|7327.5|7330.6|7327.8|7330.3|7327.5|5
1625018770000|2021-06-30 02:06:10|7330.1|7327.3|7330.6|7327.8|7330.6|7327.8|7330.1|7327.3|19
1625018780000|2021-06-30 02:06:20|7330.3|7327.5|7330.3|7327.5|7331.1|7328.3|7330.3|7327.5|3
1625018790000|2021-06-30 02:06:30|7330.9|7328.1|7330.3|7327.5|7331.1|7328.3|7330.3|7327.5|9
1625018800000|2021-06-30 02:06:40|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7329.6|7326.8|17
1625018810000|2021-06-30 02:06:50|7329.8|7327|7330.1|7327.3|7330.1|7327.3|7329.8|7327|4
1625018820000|2021-06-30 02:07:00|7329.9|7327.1|7330.3|7327.5|7330.3|7327.5|7329.3|7326.5|5
1625018830000|2021-06-30 02:07:10|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|4
1625018840000|2021-06-30 02:07:20|||||||||2
1625018850000|2021-06-30 02:07:30|||||||||4
1625018860000|2021-06-30 02:07:40|7329.3|7326.5|7329.3|7326.5|7329.6|7326.8|7329.1|7326.3|7
1625018870000|2021-06-30 02:07:50|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|1
1625018880000|2021-06-30 02:08:00|||||||||28
1625018890000|2021-06-30 02:08:10|||||||||2
1625018900000|2021-06-30 02:08:20|7329.3|7326.5|7330.3|7327.5|7330.3|7327.5|7329.3|7326.5|15
1625018910000|2021-06-30 02:08:30|7329.9|7327.1|7329.1|7326.3|7329.9|7327.1|7329.1|7326.3|9
1625018920000|2021-06-30 02:08:40|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.1|7326.3|2
1625018930000|2021-06-30 02:08:50|7329.8|7327|7329.6|7326.8|7329.8|7327|7329.6|7326.8|4
1625018940000|2021-06-30 02:09:00|7329.3|7326.5|7329.1|7326.3|7329.3|7326.5|7328.4|7325.6|16
1625018950000|2021-06-30 02:09:10|7328.8|7326|7328.3|7325.5|7329.1|7326.3|7328.3|7325.5|5
1625018960000|2021-06-30 02:09:20|7328.6|7325.8|7328.1|7325.3|7328.6|7325.8|7328.1|7325.3|1
1625018970000|2021-06-30 02:09:30|7328.3|7325.5|7328.6|7325.8|7329.1|7326.3|7328.1|7325.3|16
1625018980000|2021-06-30 02:09:40|7328.3|7325.5|7328.1|7325.3|7328.3|7325.5|7328.1|7325.3|5
1625018990000|2021-06-30 02:09:50|7327.3|7324.5|7327.1|7324.3|7327.6|7324.8|7326.3|7323.5|26
1625019000000|2021-06-30 02:10:00|7327.3|7324.5|7326.1|7323.3|7327.3|7324.5|7326.1|7323.3|33
1625019010000|2021-06-30 02:10:10|7326.8|7324|7327.1|7324.3|7327.1|7324.3|7326.8|7324|4
1625019020000|2021-06-30 02:10:20|||||||||1
1625019030000|2021-06-30 02:10:30|||||||||1
1625019050000|2021-06-30 02:10:50|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|14
1625019060000|2021-06-30 02:11:00|7327.6|7324.8|7328.3|7325.5|7328.3|7325.5|7327.6|7324.8|6
1625019070000|2021-06-30 02:11:10|7328.9|7326.1|7329.1|7326.3|7329.1|7326.3|7328.9|7326.1|7
1625019080000|2021-06-30 02:11:20|||||||||5
1625019090000|2021-06-30 02:11:30|7328.8|7326|7328.3|7325.5|7329.1|7326.3|7328.3|7325.5|4
1625019100000|2021-06-30 02:11:40|7328.4|7325.6|7329.1|7326.3|7329.1|7326.3|7328.4|7325.6|1
1625019110000|2021-06-30 02:11:50|7328.6|7325.8|7328.8|7326|7329.1|7326.3|7328.3|7325.5|8
1625019120000|2021-06-30 02:12:00|7328.6|7325.8|7329.1|7326.3|7329.1|7326.3|7328.6|7325.8|11
1625019130000|2021-06-30 02:12:10|7329.6|7326.8|7329.3|7326.5|7329.6|7326.8|7329.3|7326.5|7
1625019140000|2021-06-30 02:12:20|7329.6|7326.8|7329.3|7326.5|7329.6|7326.8|7329.3|7326.5|6
1625019150000|2021-06-30 02:12:30|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7328.4|7325.6|7
1625019160000|2021-06-30 02:12:40|||||||||1
1625019170000|2021-06-30 02:12:50|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|5
1625019180000|2021-06-30 02:13:00|||||||||3
1625019190000|2021-06-30 02:13:10|7329.3|7326.5|7330.1|7327.3|7330.1|7327.3|7329.3|7326.5|16
1625019200000|2021-06-30 02:13:20|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|2
1625019210000|2021-06-30 02:13:30|7329.3|7326.5|7329.1|7326.3|7329.3|7326.5|7329.1|7326.3|0
1625019220000|2021-06-30 02:13:40|7329.8|7327|7329.1|7326.3|7330.1|7327.3|7329.1|7326.3|8
1625019240000|2021-06-30 02:14:00|||||||||1
1625019250000|2021-06-30 02:14:10|7328.9|7326.1|7329.1|7326.3|7329.1|7326.3|7328.9|7326.1|8
1625019260000|2021-06-30 02:14:20|7329.3|7326.5|7329.1|7326.3|7329.3|7326.5|7329.1|7326.3|0
1625019270000|2021-06-30 02:14:30|||||||||1
1625019290000|2021-06-30 02:14:50|7329.8|7327|7329.9|7327.1|7329.9|7327.1|7328.9|7326.1|33
1625019300000|2021-06-30 02:15:00|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7329.3|7326.5|14
1625019340000|2021-06-30 02:15:40|7329.7|7326.9|7329.2|7326.4|7329.7|7326.9|7329.2|7326.4|4
1625019350000|2021-06-30 02:15:50|7329.1|7326.3|7329.2|7326.4|7329.2|7326.4|7329.1|7326.3|0
1625019360000|2021-06-30 02:16:00|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|2
1625019370000|2021-06-30 02:16:10|||||||||1
1625019410000|2021-06-30 02:16:50|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|1
1625019450000|2021-06-30 02:17:30|7330.1|7327.3|7330.2|7327.4|7330.2|7327.4|7330.1|7327.3|2
1625019460000|2021-06-30 02:17:40|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|15
1625019470000|2021-06-30 02:17:50|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|0
1625019510000|2021-06-30 02:18:30|||||||||5
1625019520000|2021-06-30 02:18:40|||||||||1
1625019530000|2021-06-30 02:18:50|7331.4|7328.6|7332.2|7329.4|7332.2|7329.4|7331.4|7328.6|3
1625019570000|2021-06-30 02:19:30|7332.6|7329.8|7333.1|7330.3|7333.1|7330.3|7332.6|7329.8|10
1625019590000|2021-06-30 02:19:50|7332.7|7329.9|7333.1|7330.3|7333.1|7330.3|7332.6|7329.8|18
1625019610000|2021-06-30 02:20:10|7333.2|7330.4|7333.1|7330.3|7333.2|7330.4|7333.1|7330.3|3
1625019620000|2021-06-30 02:20:20|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|1
1625019630000|2021-06-30 02:20:30|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|0
1625019640000|2021-06-30 02:20:40|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|3
1625019650000|2021-06-30 02:20:50|7333.9|7331.1|7334.1|7331.3|7334.1|7331.3|7333.9|7331.1|10
1625019660000|2021-06-30 02:21:00|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|7
1625019670000|2021-06-30 02:21:10|||||||||2
1625019690000|2021-06-30 02:21:30|7333.1|7330.3|7333.2|7330.4|7333.2|7330.4|7333.1|7330.3|1
1625019700000|2021-06-30 02:21:40|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7332.2|7329.4|10
1625019710000|2021-06-30 02:21:50|7332.6|7329.8|7332.2|7329.4|7332.6|7329.8|7332.1|7329.3|4
1625019720000|2021-06-30 02:22:00|7332.1|7329.3|7332.2|7329.4|7332.2|7329.4|7332.1|7329.3|0
1625019730000|2021-06-30 02:22:10|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.1|7329.3|25
1625019740000|2021-06-30 02:22:20|7333.1|7330.3|7332.2|7329.4|7333.1|7330.3|7332.2|7329.4|3
1625019760000|2021-06-30 02:22:40|7332.1|7329.3|7332.6|7329.8|7333.2|7330.4|7332.1|7329.3|6
1625019780000|2021-06-30 02:23:00|7332.2|7329.4|7333.6|7330.8|7333.6|7330.8|7332.2|7329.4|2
1625019800000|2021-06-30 02:23:20|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|0
1625019810000|2021-06-30 02:23:30|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|0
1625019820000|2021-06-30 02:23:40|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|0
1625019840000|2021-06-30 02:24:00|7333.4|7330.6|7333.6|7330.8|7334.1|7331.3|7333.4|7330.6|3
1625019850000|2021-06-30 02:24:10|7334.1|7331.3|7333.2|7330.4|7334.1|7331.3|7333.2|7330.4|3
1625019880000|2021-06-30 02:24:40|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|0
1625019890000|2021-06-30 02:24:50|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|1
1625019900000|2021-06-30 02:25:00|||||||||1
1625019920000|2021-06-30 02:25:20|7333.1|7330.3|7332.2|7329.4|7333.1|7330.3|7332.2|7329.4|12
1625019930000|2021-06-30 02:25:30|7332.1|7329.3|7332.2|7329.4|7332.2|7329.4|7332.1|7329.3|0
1625019940000|2021-06-30 02:25:40|7332.1|7329.3|7332.1|7329.3|7332.2|7329.4|7332.1|7329.3|1
1625019960000|2021-06-30 02:26:00|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|8
1625019980000|2021-06-30 02:26:20|7332.1|7329.3|7331.7|7328.9|7332.1|7329.3|7331.7|7328.9|10
1625020000000|2021-06-30 02:26:40|7331.4|7328.6|7332.1|7329.3|7332.1|7329.3|7331.2|7328.4|5
1625020010000|2021-06-30 02:26:50|7332.2|7329.4|7332.1|7329.3|7332.2|7329.4|7332.1|7329.3|0
1625020020000|2021-06-30 02:27:00|7331.6|7328.8|7331.2|7328.4|7331.6|7328.8|7331.2|7328.4|2
1625020030000|2021-06-30 02:27:10|7332.1|7329.3|7332.2|7329.4|7332.2|7329.4|7332.1|7329.3|1
1625020040000|2021-06-30 02:27:20|7332.6|7329.8|7334.1|7331.3|7335.1|7332.3|7332.6|7329.8|122
1625020050000|2021-06-30 02:27:30|7334.4|7331.6|7334.2|7331.4|7334.6|7331.8|7334.2|7331.4|6
1625020060000|2021-06-30 02:27:40|7334.1|7331.3|7333.9|7331.1|7334.1|7331.3|7333.9|7331.1|2
1625020090000|2021-06-30 02:28:10|7334.1|7331.3|7333.9|7331.1|7334.7|7331.9|7333.9|7331.1|8
1625020100000|2021-06-30 02:28:20|7333.7|7330.9|7333.9|7331.1|7333.9|7331.1|7333.1|7330.3|11
1625020110000|2021-06-30 02:28:30|||||||||3
1625020120000|2021-06-30 02:28:40|7333.1|7330.3|7333.6|7330.8|7333.6|7330.8|7333.1|7330.3|3
1625020130000|2021-06-30 02:28:50|7333.4|7330.6|7333.9|7331.1|7333.9|7331.1|7333.4|7330.6|1
1625020150000|2021-06-30 02:29:10|||||||||1
1625020170000|2021-06-30 02:29:30|||||||||1
1625020200000|2021-06-30 02:30:00|7333.6|7330.8|7333.6|7330.8|7333.9|7331.1|7332.9|7330.1|4
1625020210000|2021-06-30 02:30:10|7333.9|7331.1|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|3
1625020220000|2021-06-30 02:30:20|7333.2|7330.4|7333.9|7331.1|7333.9|7331.1|7333.2|7330.4|3
1625020230000|2021-06-30 02:30:30|||||||||7
1625020240000|2021-06-30 02:30:40|7333.2|7330.4|7332.9|7330.1|7333.2|7330.4|7332.9|7330.1|5
1625020250000|2021-06-30 02:30:50|7333.1|7330.3|7333.9|7331.1|7333.9|7331.1|7332.9|7330.1|2
1625020260000|2021-06-30 02:31:00|||||||||1
1625020270000|2021-06-30 02:31:10|7333.6|7330.8|7333.1|7330.3|7333.9|7331.1|7333.1|7330.3|4
1625020280000|2021-06-30 02:31:20|7332.9|7330.1|7333.1|7330.3|7333.7|7330.9|7332.9|7330.1|7
1625020290000|2021-06-30 02:31:30|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|1
1625020300000|2021-06-30 02:31:40|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|0
1625020310000|2021-06-30 02:31:50|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.1|7329.3|13
1625020320000|2021-06-30 02:32:00|||||||||1
1625020330000|2021-06-30 02:32:10|7332.2|7329.4|7332.2|7329.4|7332.9|7330.1|7332.2|7329.4|11
1625020340000|2021-06-30 02:32:20|7332.9|7330.1|7332.2|7329.4|7332.9|7330.1|7332.2|7329.4|12
1625020350000|2021-06-30 02:32:30|7332.1|7329.3|7332.9|7330.1|7332.9|7330.1|7332.1|7329.3|7
1625020380000|2021-06-30 02:33:00|7333.1|7330.3|7331.1|7328.3|7333.1|7330.3|7331|7328.2|92
1625020390000|2021-06-30 02:33:10|7330.1|7327.3|7329.2|7326.4|7330.1|7327.3|7329.1|7326.3|48
1625020400000|2021-06-30 02:33:20|7330.1|7327.3|7329.9|7327.1|7330.1|7327.3|7328.9|7326.1|20
1625020410000|2021-06-30 02:33:30|7329.2|7326.4|7330.1|7327.3|7330.1|7327.3|7329.1|7326.3|24
1625020420000|2021-06-30 02:33:40|7329.6|7326.8|7328.9|7326.1|7329.6|7326.8|7328.9|7326.1|13
1625020430000|2021-06-30 02:33:50|7328.2|7325.4|7326.9|7324.1|7328.6|7325.8|7326.9|7324.1|29
1625020440000|2021-06-30 02:34:00|7326.2|7323.4|7327.1|7324.3|7327.9|7325.1|7326.2|7323.4|55
1625020450000|2021-06-30 02:34:10|7326.9|7324.1|7326.9|7324.1|7327.1|7324.3|7326.9|7324.1|22
1625020460000|2021-06-30 02:34:20|||||||||3
1625020480000|2021-06-30 02:34:40|7326.2|7323.4|7327.1|7324.3|7327.1|7324.3|7326.1|7323.3|11
1625020490000|2021-06-30 02:34:50|7326.9|7324.1|7327.9|7325.1|7327.9|7325.1|7326.9|7324.1|11
1625020500000|2021-06-30 02:35:00|||||||||1
1625020510000|2021-06-30 02:35:10|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|3
1625020520000|2021-06-30 02:35:20|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|0
1625020530000|2021-06-30 02:35:30|7327.1|7324.3|7327.1|7324.3|7327.7|7324.9|7327.1|7324.3|3
1625020540000|2021-06-30 02:35:40|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|0
1625020550000|2021-06-30 02:35:50|||||||||8
1625020560000|2021-06-30 02:36:00|7326.2|7323.4|7325|7322.2|7326.9|7324.1|7325|7322.2|20
1625020570000|2021-06-30 02:36:10|7325.9|7323.1|7325|7322.2|7325.9|7323.1|7325|7322.2|22
1625020580000|2021-06-30 02:36:20|7325.4|7322.6|7325.9|7323.1|7325.9|7323.1|7325|7322.2|16
1625020590000|2021-06-30 02:36:30|7325.2|7322.4|7326|7323.2|7326|7323.2|7325.2|7322.4|8
1625020600000|2021-06-30 02:36:40|7325.9|7323.1|7325.9|7323.1|7326|7323.2|7325.9|7323.1|7
1625020610000|2021-06-30 02:36:50|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|2
1625020620000|2021-06-30 02:37:00|7326.2|7323.4|7326.9|7324.1|7326.9|7324.1|7326.2|7323.4|11
1625020630000|2021-06-30 02:37:10|||||||||5
1625020640000|2021-06-30 02:37:20|||||||||1
1625020650000|2021-06-30 02:37:30|7327|7324.2|7327.9|7325.1|7327.9|7325.1|7327|7324.2|6
1625020660000|2021-06-30 02:37:40|||||||||2
1625020670000|2021-06-30 02:37:50|7327|7324.2|7326.9|7324.1|7327|7324.2|7326.9|7324.1|4
1625020680000|2021-06-30 02:38:00|7326.5|7323.7|7326.9|7324.1|7327|7324.2|7326.5|7323.7|7
1625020690000|2021-06-30 02:38:10|||||||||4
1625020710000|2021-06-30 02:38:30|||||||||1
1625020720000|2021-06-30 02:38:40|7326|7323.2|7326|7323.2|7326.5|7323.7|7325.9|7323.1|24
1625020730000|2021-06-30 02:38:50|7326.5|7323.7|7325.9|7323.1|7326.9|7324.1|7325.9|7323.1|1
1625020740000|2021-06-30 02:39:00|||||||||2
1625020750000|2021-06-30 02:39:10|||||||||4
1625020770000|2021-06-30 02:39:30|||||||||2
1625020780000|2021-06-30 02:39:40|7326|7323.2|7325.9|7323.1|7326|7323.2|7325.9|7323.1|1
1625020790000|2021-06-30 02:39:50|||||||||1
1625020800000|2021-06-30 02:40:00|||||||||5
1625020820000|2021-06-30 02:40:20|||||||||5
1625020830000|2021-06-30 02:40:30|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.2|7322.4|17
1625020840000|2021-06-30 02:40:40|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.5|7322.7|7
1625020850000|2021-06-30 02:40:50|7325.5|7322.7|7325.2|7322.4|7325.5|7322.7|7325.2|7322.4|3
1625020860000|2021-06-30 02:41:00|7325|7322.2|7326|7323.2|7326|7323.2|7325|7322.2|11
1625020870000|2021-06-30 02:41:10|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|1
1625020880000|2021-06-30 02:41:20|7325|7322.2|7325|7322.2|7325|7322.2|7324.9|7322.1|18
1625020890000|2021-06-30 02:41:30|7325.7|7322.9|7325.9|7323.1|7325.9|7323.1|7325.7|7322.9|2
1625020900000|2021-06-30 02:41:40|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1625020910000|2021-06-30 02:41:50|7325.2|7322.4|7325|7322.2|7325.2|7322.4|7324.9|7322.1|17
1625020920000|2021-06-30 02:42:00|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7
1625020930000|2021-06-30 02:42:10|||||||||4
1625020950000|2021-06-30 02:42:30|7326.4|7323.6|7326.9|7324.1|7326.9|7324.1|7326.4|7323.6|10
1625020960000|2021-06-30 02:42:40|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|2
1625020970000|2021-06-30 02:42:50|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|1
1625020980000|2021-06-30 02:43:00|7327.7|7324.9|7326.9|7324.1|7327.7|7324.9|7326.9|7324.1|17
1625020990000|2021-06-30 02:43:10|||||||||3
1625021000000|2021-06-30 02:43:20|||||||||1
1625021010000|2021-06-30 02:43:30|7326.7|7323.9|7326|7323.2|7326.9|7324.1|7326|7323.2|44
1625021020000|2021-06-30 02:43:40|7325.9|7323.1|7326|7323.2|7326|7323.2|7325.9|7323.1|1
1625021030000|2021-06-30 02:43:50|7326.7|7323.9|7326.9|7324.1|7327|7324.2|7326.7|7323.9|9
1625021040000|2021-06-30 02:44:00|7327.5|7324.7|7326.9|7324.1|7327.5|7324.7|7326.9|7324.1|38
1625021050000|2021-06-30 02:44:10|||||||||19
1625021060000|2021-06-30 02:44:20|7327|7324.2|7327|7324.2|7327.7|7324.9|7327|7324.2|24
1625021070000|2021-06-30 02:44:30|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|0
1625021080000|2021-06-30 02:44:40|||||||||9
1625021090000|2021-06-30 02:44:50|||||||||1
1625021100000|2021-06-30 02:45:00|7326.2|7323.4|7326|7323.2|7326.2|7323.4|7326|7323.2|19
1625021110000|2021-06-30 02:45:10|||||||||1
1625021130000|2021-06-30 02:45:30|||||||||2
1625021140000|2021-06-30 02:45:40|||||||||1
1625021150000|2021-06-30 02:45:50|||||||||3
1625021160000|2021-06-30 02:46:00|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|6
1625021170000|2021-06-30 02:46:10|||||||||2
1625021190000|2021-06-30 02:46:30|||||||||5
1625021200000|2021-06-30 02:46:40|7326.5|7323.7|7326.9|7324.1|7326.9|7324.1|7326.5|7323.7|15
1625021210000|2021-06-30 02:46:50|7327|7324.2|7327.9|7325.1|7327.9|7325.1|7327|7324.2|4
1625021220000|2021-06-30 02:47:00|7328|7325.2|7328.7|7325.9|7328.7|7325.9|7328|7325.2|4
1625021230000|2021-06-30 02:47:10|7328|7325.2|7327.9|7325.1|7328|7325.2|7327.9|7325.1|3
1625021240000|2021-06-30 02:47:20|||||||||4
1625021250000|2021-06-30 02:47:30|||||||||2
1625021260000|2021-06-30 02:47:40|7328|7325.2|7328.9|7326.1|7328.9|7326.1|7328|7325.2|13
1625021270000|2021-06-30 02:47:50|7328.5|7325.7|7328.9|7326.1|7328.9|7326.1|7328.2|7325.4|7
1625021280000|2021-06-30 02:48:00|7329|7326.2|7328.9|7326.1|7329|7326.2|7328.9|7326.1|5
1625021290000|2021-06-30 02:48:10|7328.5|7325.7|7328|7325.2|7328.5|7325.7|7328|7325.2|10
1625021310000|2021-06-30 02:48:30|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|3
1625021340000|2021-06-30 02:49:00|||||||||1
1625021350000|2021-06-30 02:49:10|||||||||3
1625021360000|2021-06-30 02:49:20|7328|7325.2|7328.9|7326.1|7328.9|7326.1|7328|7325.2|10
1625021370000|2021-06-30 02:49:30|||||||||3
1625021380000|2021-06-30 02:49:40|||||||||2
1625021390000|2021-06-30 02:49:50|||||||||1
1625021410000|2021-06-30 02:50:10|||||||||2
1625021420000|2021-06-30 02:50:20|7328.2|7325.4|7328|7325.2|7328.2|7325.4|7327.9|7325.1|8
1625021440000|2021-06-30 02:50:40|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|0
1625021450000|2021-06-30 02:50:50|7327.5|7324.7|7327|7324.2|7327.5|7324.7|7326.9|7324.1|22
1625021460000|2021-06-30 02:51:00|||||||||4
1625021470000|2021-06-30 02:51:10|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.5|7323.7|14
1625021480000|2021-06-30 02:51:20|7327.2|7324.4|7326.9|7324.1|7327.9|7325.1|7326.9|7324.1|28
1625021490000|2021-06-30 02:51:30|7327.2|7324.4|7327|7324.2|7327.2|7324.4|7326.9|7324.1|14
1625021500000|2021-06-30 02:51:40|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|14
1625021510000|2021-06-30 02:51:50|7327|7324.2|7327.9|7325.1|7327.9|7325.1|7327|7324.2|6
1625021520000|2021-06-30 02:52:00|7328|7325.2|7327.9|7325.1|7328|7325.2|7327.9|7325.1|3
1625021530000|2021-06-30 02:52:10|7328.5|7325.7|7328.2|7325.4|7328.5|7325.7|7328|7325.2|19
1625021540000|2021-06-30 02:52:20|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|1
1625021550000|2021-06-30 02:52:30|||||||||4
1625021570000|2021-06-30 02:52:50|||||||||3
1625021580000|2021-06-30 02:53:00|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|1
1625021590000|2021-06-30 02:53:10|||||||||1
1625021600000|2021-06-30 02:53:20|||||||||1
1625021610000|2021-06-30 02:53:30|7328.9|7326.1|7328.5|7325.7|7328.9|7326.1|7328.2|7325.4|11
1625021620000|2021-06-30 02:53:40|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|0
1625021640000|2021-06-30 02:54:00|7328.5|7325.7|7328.9|7326.1|7328.9|7326.1|7328.5|7325.7|3
1625021650000|2021-06-30 02:54:10|7328.2|7325.4|7328.2|7325.4|7328.5|7325.7|7328.2|7325.4|0
1625021680000|2021-06-30 02:54:40|7328|7325.2|7327.9|7325.1|7328|7325.2|7327.9|7325.1|1
1625021700000|2021-06-30 02:55:00|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|3
1625021710000|2021-06-30 02:55:10|7327.9|7325.1|7326.9|7324.1|7327.9|7325.1|7326.9|7324.1|29
1625021720000|2021-06-30 02:55:20|||||||||14
1625021730000|2021-06-30 02:55:30|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|17
1625021740000|2021-06-30 02:55:40|7326.2|7323.4|7325.9|7323.1|7326.2|7323.4|7325.9|7323.1|4
1625021750000|2021-06-30 02:55:50|||||||||3
1625021760000|2021-06-30 02:56:00|7325.8|7323|7326.8|7324|7326.8|7324|7325.8|7323|13
1625021770000|2021-06-30 02:56:10|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|10
1625021780000|2021-06-30 02:56:20|7325.8|7323|7326|7323.2|7326|7323.2|7325.8|7323|10
1625021810000|2021-06-30 02:56:50|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|10
1625021820000|2021-06-30 02:57:00|||||||||1
1625021830000|2021-06-30 02:57:10|||||||||1
1625021840000|2021-06-30 02:57:20|7327|7324.2|7326|7323.2|7327.8|7325|7326|7323.2|24
1625021850000|2021-06-30 02:57:30|7325.8|7323|7326.8|7324|7326.8|7324|7325.8|7323|5
1625021860000|2021-06-30 02:57:40|||||||||1
1625021870000|2021-06-30 02:57:50|||||||||4
1625021880000|2021-06-30 02:58:00|||||||||1
1625021890000|2021-06-30 02:58:10|7326|7323.2|7325.8|7323|7326|7323.2|7325.8|7323|9
1625021900000|2021-06-30 02:58:20|7326.2|7323.4|7326.5|7323.7|7326.8|7324|7326.2|7323.4|6
1625021920000|2021-06-30 02:58:40|7326.8|7324|7326.2|7323.4|7326.8|7324|7326.2|7323.4|0
1625021930000|2021-06-30 02:58:50|7326.8|7324|7327.8|7325|7327.8|7325|7326.5|7323.7|9
1625021940000|2021-06-30 02:59:00|7327.5|7324.7|7327.8|7325|7328|7325.2|7326.8|7324|1
1625021960000|2021-06-30 02:59:20|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327|7324.2|3
1625021970000|2021-06-30 02:59:30|7327.8|7325|7327.8|7325|7327.8|7325|7327.8|7325|0
1625021980000|2021-06-30 02:59:40|7327.5|7324.7|7327.8|7325|7327.8|7325|7327.5|7324.7|1
1625021990000|2021-06-30 02:59:50|7327.2|7324.4|7327|7324.2|7327.2|7324.4|7327|7324.2|6
1625022000000|2021-06-30 03:00:00|7327.2|7324.4|7327|7324.2|7327.8|7325|7327|7324.2|11
1625022010000|2021-06-30 03:00:10|7327.8|7325|7328.2|7325.4|7328.2|7325.4|7327.8|7325|3
1625022020000|2021-06-30 03:00:20|7328.8|7326|7329|7326.2|7329|7326.2|7328.2|7325.4|14
1625022030000|2021-06-30 03:00:30|7328.7|7325.9|7328|7325.2|7329|7326.2|7328|7325.2|31
1625022050000|2021-06-30 03:00:50|||||||||10
1625022060000|2021-06-30 03:01:00|7328.2|7325.4|7328.2|7325.4|7328.5|7325.7|7328.2|7325.4|2
1625022070000|2021-06-30 03:01:10|7328.8|7326|7328.2|7325.4|7329|7326.2|7328.2|7325.4|11
1625022080000|2021-06-30 03:01:20|7328|7325.2|7327|7324.2|7328.2|7325.4|7327|7324.2|50
1625022090000|2021-06-30 03:01:30|7327.2|7324.4|7325.2|7322.4|7327.2|7324.4|7324.2|7321.4|64
1625022100000|2021-06-30 03:01:40|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.2|7322.4|16
1625022120000|2021-06-30 03:02:00|7325.2|7322.4|7326|7323.2|7326|7323.2|7325.2|7322.4|11
1625022130000|2021-06-30 03:02:10|7325.3|7322.5|7325.2|7322.4|7325.3|7322.5|7325.2|7322.4|6
1625022140000|2021-06-30 03:02:20|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|2
1625022150000|2021-06-30 03:02:30|7324.7|7321.9|7324.2|7321.4|7325|7322.2|7324.2|7321.4|5
1625022160000|2021-06-30 03:02:40|7324.5|7321.7|7324.2|7321.4|7324.5|7321.7|7324.2|7321.4|5
1625022170000|2021-06-30 03:02:50|||||||||1
1625022180000|2021-06-30 03:03:00|||||||||1
1625022190000|2021-06-30 03:03:10|7324.8|7322|7325.2|7322.4|7325.2|7322.4|7324.8|7322|10
1625022200000|2021-06-30 03:03:20|7325.7|7322.9|7325.5|7322.7|7325.7|7322.9|7325.2|7322.4|8
1625022210000|2021-06-30 03:03:30|7325.8|7323|7326.2|7323.4|7326.2|7323.4|7325.8|7323|1
1625022220000|2021-06-30 03:03:40|7325.8|7323|7325.2|7322.4|7325.8|7323|7325.2|7322.4|6
1625022240000|2021-06-30 03:04:00|7326|7323.2|7324.2|7321.4|7326|7323.2|7324.2|7321.4|25
1625022250000|2021-06-30 03:04:10|7324.5|7321.7|7324.2|7321.4|7324.5|7321.7|7324.2|7321.4|1
1625022260000|2021-06-30 03:04:20|7324.5|7321.7|7325|7322.2|7325|7322.2|7324.5|7321.7|2
1625022270000|2021-06-30 03:04:30|7325.2|7322.4|7326|7323.2|7326|7323.2|7325.2|7322.4|5
1625022280000|2021-06-30 03:04:40|7325.5|7322.7|7325.2|7322.4|7325.5|7322.7|7325.2|7322.4|3
1625022300000|2021-06-30 03:05:00|||||||||3
1625022310000|2021-06-30 03:05:10|7324.5|7321.7|7324.2|7321.4|7325|7322.2|7324.2|7321.4|16
1625022320000|2021-06-30 03:05:20|7324|7321.2|7324|7321.2|7324|7321.2|7323.3|7320.5|25
1625022330000|2021-06-30 03:05:30|7323.8|7321|7322.2|7319.4|7323.8|7321|7322.2|7319.4|10
1625022340000|2021-06-30 03:05:40|7322|7319.2|7321.3|7318.5|7322|7319.2|7321.3|7318.5|16
1625022350000|2021-06-30 03:05:50|7321.7|7318.9|7321.2|7318.4|7322|7319.2|7321.2|7318.4|11
1625022360000|2021-06-30 03:06:00|7320.2|7317.4|7320|7317.2|7320.2|7317.4|7318.2|7315.4|71
1625022370000|2021-06-30 03:06:10|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7318.7|7315.9|26
1625022380000|2021-06-30 03:06:20|7319|7316.2|7319.2|7316.4|7319.2|7316.4|7319|7316.2|7
1625022390000|2021-06-30 03:06:30|7319|7316.2|7319.2|7316.4|7319.2|7316.4|7319|7316.2|11
1625022400000|2021-06-30 03:06:40|7319.5|7316.7|7319.2|7316.4|7319.8|7317|7319.2|7316.4|15
1625022410000|2021-06-30 03:06:50|7319|7316.2|7318|7315.2|7319.2|7316.4|7318|7315.2|10
1625022420000|2021-06-30 03:07:00|7318.2|7315.4|7319.2|7316.4|7319.2|7316.4|7318.2|7315.4|31
1625022430000|2021-06-30 03:07:10|7319|7316.2|7319.2|7316.4|7319.2|7316.4|7319|7316.2|2
1625022440000|2021-06-30 03:07:20|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|10
1625022450000|2021-06-30 03:07:30|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|19
1625022460000|2021-06-30 03:07:40|7320.2|7317.4|7320.5|7317.7|7321|7318.2|7320.2|7317.4|17
1625022470000|2021-06-30 03:07:50|7320.7|7317.9|7320.2|7317.4|7321|7318.2|7320.2|7317.4|7
1625022480000|2021-06-30 03:08:00|7320|7317.2|7319|7316.2|7320|7317.2|7318.2|7315.4|29
1625022490000|2021-06-30 03:08:10|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7
1625022500000|2021-06-30 03:08:20|7319|7316.2|7319.2|7316.4|7319.2|7316.4|7319|7316.2|6
1625022510000|2021-06-30 03:08:30|7319|7316.2|7318.2|7315.4|7319|7316.2|7318.2|7315.4|16
1625022520000|2021-06-30 03:08:40|7318.5|7315.7|7318.2|7315.4|7319|7316.2|7318.2|7315.4|10
1625022530000|2021-06-30 03:08:50|7318.5|7315.7|7317.2|7314.4|7319|7316.2|7317.2|7314.4|24
1625022540000|2021-06-30 03:09:00|||||||||7
1625022550000|2021-06-30 03:09:10|7317|7314.2|7317|7314.2|7317|7314.2|7316.7|7313.9|14
1625022560000|2021-06-30 03:09:20|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|0
1625022580000|2021-06-30 03:09:40|||||||||2
1625022590000|2021-06-30 03:09:50|7316.2|7313.4|7316.2|7313.4|7316.3|7313.5|7316|7313.2|3
1625022600000|2021-06-30 03:10:00|7315.3|7312.5|7315.2|7312.4|7316|7313.2|7315.2|7312.4|35
1625022610000|2021-06-30 03:10:10|7315|7312.2|7316.2|7313.4|7316.2|7313.4|7315|7312.2|31
1625022620000|2021-06-30 03:10:20|||||||||7
1625022630000|2021-06-30 03:10:30|7316|7313.2|7315.2|7312.4|7316|7313.2|7315.2|7312.4|6
1625022640000|2021-06-30 03:10:40|7315|7312.2|7316|7313.2|7316.2|7313.4|7315|7312.2|34
1625022650000|2021-06-30 03:10:50|7315.8|7313|7315.2|7312.4|7316|7313.2|7315|7312.2|12
1625022660000|2021-06-30 03:11:00|7315|7312.2|7314.1|7311.3|7315|7312.2|7314.1|7311.3|12
1625022670000|2021-06-30 03:11:10|7314.3|7311.5|7314.1|7311.3|7315|7312.2|7314.1|7311.3|22
1625022680000|2021-06-30 03:11:20|7314|7311.2|7314.1|7311.3|7314.1|7311.3|7314|7311.2|12
1625022690000|2021-06-30 03:11:30|||||||||10
1625022700000|2021-06-30 03:11:40|7314.8|7312|7316|7313.2|7316|7313.2|7314.5|7311.7|26
1625022710000|2021-06-30 03:11:50|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7
1625022720000|2021-06-30 03:12:00|||||||||4
1625022730000|2021-06-30 03:12:10|7315.1|7312.3|7316|7313.2|7316|7313.2|7315.1|7312.3|8
1625022740000|2021-06-30 03:12:20|7316.1|7313.3|7315.1|7312.3|7316.1|7313.3|7315.1|7312.3|9
1625022750000|2021-06-30 03:12:30|||||||||1
1625022760000|2021-06-30 03:12:40|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|6
1625022770000|2021-06-30 03:12:50|7316|7313.2|7316.1|7313.3|7316.1|7313.3|7316|7313.2|4
1625022780000|2021-06-30 03:13:00|||||||||1
1625022790000|2021-06-30 03:13:10|7317|7314.2|7318.1|7315.3|7318.1|7315.3|7317|7314.2|17
1625022800000|2021-06-30 03:13:20|||||||||6
1625022810000|2021-06-30 03:13:30|||||||||4
1625022820000|2021-06-30 03:13:40|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|15
1625022830000|2021-06-30 03:13:50|7318.1|7315.3|7318.1|7315.3|7318.5|7315.7|7318.1|7315.3|1
1625022840000|2021-06-30 03:14:00|||||||||8
1625022850000|2021-06-30 03:14:10|||||||||1
1625022860000|2021-06-30 03:14:20|7318.8|7316|7319.1|7316.3|7320|7317.2|7318.8|7316|29
1625022870000|2021-06-30 03:14:30|||||||||3
1625022880000|2021-06-30 03:14:40|||||||||1
1625022890000|2021-06-30 03:14:50|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|0
1625022900000|2021-06-30 03:15:00|7319.1|7316.3|7318.1|7315.3|7319.1|7316.3|7318|7315.2|18
1625022920000|2021-06-30 03:15:20|7319|7316.2|7319.1|7316.3|7319.1|7316.3|7319|7316.2|7
1625022930000|2021-06-30 03:15:30|||||||||1
1625022950000|2021-06-30 03:15:50|7319.8|7317|7320|7317.2|7320|7317.2|7319.8|7317|9
1625022960000|2021-06-30 03:16:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320|7317.2|7
1625022970000|2021-06-30 03:16:10|7320|7317.2|7320|7317.2|7320|7317.2|7319.1|7316.3|11
1625022980000|2021-06-30 03:16:20|7320.1|7317.3|7320.1|7317.3|7321|7318.2|7320|7317.2|10
1625022990000|2021-06-30 03:16:30|7320|7317.2|7320.1|7317.3|7320.1|7317.3|7320|7317.2|0
1625023000000|2021-06-30 03:16:40|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|6
1625023010000|2021-06-30 03:16:50|7319.5|7316.7|7319.1|7316.3|7319.5|7316.7|7319.1|7316.3|5
1625023020000|2021-06-30 03:17:00|7319.3|7316.5|7320|7317.2|7320.8|7318|7319.3|7316.5|12
1625023040000|2021-06-30 03:17:20|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|2
1625023050000|2021-06-30 03:17:30|7320.3|7317.5|7321|7318.2|7321|7318.2|7320.3|7317.5|4
1625023060000|2021-06-30 03:17:40|7320.6|7317.8|7321|7318.2|7321|7318.2|7320.5|7317.7|18
1625023070000|2021-06-30 03:17:50|7320.8|7318|7320.1|7317.3|7320.8|7318|7320.1|7317.3|5
1625023080000|2021-06-30 03:18:00|7320.5|7317.7|7320.1|7317.3|7320.5|7317.7|7320.1|7317.3|1
1625023090000|2021-06-30 03:18:10|7320.5|7317.7|7321|7318.2|7321|7318.2|7320.1|7317.3|2
1625023100000|2021-06-30 03:18:20|||||||||2
1625023110000|2021-06-30 03:18:30|7320.3|7317.5|7320.6|7317.8|7321|7318.2|7320.1|7317.3|7
1625023120000|2021-06-30 03:18:40|7320.3|7317.5|7320|7317.2|7320.3|7317.5|7320|7317.2|10
1625023130000|2021-06-30 03:18:50|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|2
1625023140000|2021-06-30 03:19:00|||||||||1
1625023150000|2021-06-30 03:19:10|7320|7317.2|7320|7317.2|7320|7317.2|7319.1|7316.3|0
1625023160000|2021-06-30 03:19:20|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320|7317.2|3
1625023170000|2021-06-30 03:19:30|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|0
1625023180000|2021-06-30 03:19:40|||||||||2
1625023190000|2021-06-30 03:19:50|7319.8|7317|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|4
1625023200000|2021-06-30 03:20:00|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|0
1625023210000|2021-06-30 03:20:10|7319.6|7316.8|7319.1|7316.3|7319.6|7316.8|7319.1|7316.3|3
1625023220000|2021-06-30 03:20:20|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|2
1625023230000|2021-06-30 03:20:30|7319.5|7316.7|7319.1|7316.3|7319.5|7316.7|7319.1|7316.3|0
1625023240000|2021-06-30 03:20:40|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1625023270000|2021-06-30 03:21:10|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1625023280000|2021-06-30 03:21:20|7320.3|7317.5|7321|7318.2|7321|7318.2|7320.1|7317.3|11
1625023290000|2021-06-30 03:21:30|||||||||1
1625023300000|2021-06-30 03:21:40|7320.8|7318|7320.1|7317.3|7320.8|7318|7320.1|7317.3|4
1625023310000|2021-06-30 03:21:50|7321|7318.2|7321|7318.2|7321|7318.2|7320|7317.2|12
1625023320000|2021-06-30 03:22:00|7320.6|7317.8|7321|7318.2|7321|7318.2|7320.1|7317.3|12
1625023330000|2021-06-30 03:22:10|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321|7318.2|4
1625023360000|2021-06-30 03:22:40|7321|7318.2|7321|7318.2|7321.1|7318.3|7321|7318.2|0
1625023370000|2021-06-30 03:22:50|7321.1|7318.3|7322|7319.2|7322|7319.2|7321.1|7318.3|12
1625023380000|2021-06-30 03:23:00|7322.1|7319.3|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|4
1625023400000|2021-06-30 03:23:20|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|7
1625023410000|2021-06-30 03:23:30|7321.8|7319|7321.1|7318.3|7322|7319.2|7321.1|7318.3|12
1625023420000|2021-06-30 03:23:40|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.1|7318.3|2
1625023430000|2021-06-30 03:23:50|7322|7319.2|7322|7319.2|7322.1|7319.3|7322|7319.2|27
1625023440000|2021-06-30 03:24:00|7321.3|7318.5|7322.1|7319.3|7322.1|7319.3|7321.3|7318.5|5
1625023450000|2021-06-30 03:24:10|7322|7319.2|7322|7319.2|7322.1|7319.3|7322|7319.2|0
1625023460000|2021-06-30 03:24:20|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|6
1625023470000|2021-06-30 03:24:30|7321.6|7318.8|7323.1|7320.3|7323.1|7320.3|7321.6|7318.8|11
1625023480000|2021-06-30 03:24:40|7323|7320.2|7323.1|7320.3|7323.1|7320.3|7323|7320.2|4
1625023490000|2021-06-30 03:24:50|||||||||5
1625023500000|2021-06-30 03:25:00|7323|7320.2|7323.1|7320.3|7323.1|7320.3|7323|7320.2|2
1625023510000|2021-06-30 03:25:10|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|1
1625023520000|2021-06-30 03:25:20|7323.1|7320.3|7323|7320.2|7323.1|7320.3|7323|7320.2|0
1625023540000|2021-06-30 03:25:40|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|2
1625023550000|2021-06-30 03:25:50|7323.3|7320.5|7323.1|7320.3|7324|7321.2|7323.1|7320.3|10
1625023560000|2021-06-30 03:26:00|7323|7320.2|7323.1|7320.3|7323.1|7320.3|7323|7320.2|1
1625023570000|2021-06-30 03:26:10|7323|7320.2|7322.1|7319.3|7323|7320.2|7322|7319.2|10
1625023580000|2021-06-30 03:26:20|7322.5|7319.7|7323|7320.2|7323|7320.2|7322.5|7319.7|1
1625023590000|2021-06-30 03:26:30|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|2
1625023610000|2021-06-30 03:26:50|7324|7321.2|7323.1|7320.3|7324|7321.2|7323.1|7320.3|13
1625023620000|2021-06-30 03:27:00|7324|7321.2|7323.5|7320.7|7324|7321.2|7323.1|7320.3|7
1625023630000|2021-06-30 03:27:10|7324|7321.2|7324.1|7321.3|7324.1|7321.3|7324|7321.2|4
1625023640000|2021-06-30 03:27:20|7324|7321.2|7324.1|7321.3|7324.8|7322|7324|7321.2|21
1625023650000|2021-06-30 03:27:30|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|0
1625023670000|2021-06-30 03:27:50|7323.1|7320.3|7323.1|7320.3|7323.5|7320.7|7323|7320.2|9
1625023700000|2021-06-30 03:28:20|||||||||10
1625023730000|2021-06-30 03:28:50|7323.8|7321|7323.5|7320.7|7324|7321.2|7323.1|7320.3|6
1625023740000|2021-06-30 03:29:00|7324|7321.2|7324.1|7321.3|7324.1|7321.3|7323.1|7320.3|9
1625023750000|2021-06-30 03:29:10|7324|7321.2|7323.5|7320.7|7324|7321.2|7323.3|7320.5|0
1625023760000|2021-06-30 03:29:20|7323.1|7320.3|7323.1|7320.3|7323.8|7321|7323|7320.2|11
1625023770000|2021-06-30 03:29:30|7323|7320.2|7323.1|7320.3|7323.1|7320.3|7323|7320.2|1
1625023780000|2021-06-30 03:29:40|7323|7320.2|7321.1|7318.3|7323.1|7320.3|7321.1|7318.3|30
1625023790000|2021-06-30 03:29:50|7321.3|7318.5|7321.1|7318.3|7322|7319.2|7321.1|7318.3|7
1625023800000|2021-06-30 03:30:00|7321.5|7318.7|7322|7319.2|7322|7319.2|7321.5|7318.7|11
1625023810000|2021-06-30 03:30:10|7321.1|7318.3|7322|7319.2|7322|7319.2|7321.1|7318.3|7
1625023820000|2021-06-30 03:30:20|||||||||1
1625023830000|2021-06-30 03:30:30|||||||||2
1625023840000|2021-06-30 03:30:40|||||||||1
1625023850000|2021-06-30 03:30:50|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|2
1625023860000|2021-06-30 03:31:00|||||||||1
1625023870000|2021-06-30 03:31:10|||||||||13
1625023880000|2021-06-30 03:31:20|7320.6|7317.8|7321.1|7318.3|7321.1|7318.3|7320.6|7317.8|19
1625023890000|2021-06-30 03:31:30|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|1
1625023900000|2021-06-30 03:31:40|7321.1|7318.3|7320.9|7318.1|7321.1|7318.3|7320.3|7317.5|21
1625023910000|2021-06-30 03:31:50|7321.1|7318.3|7321.1|7318.3|7321.9|7319.1|7320.9|7318.1|20
1625023920000|2021-06-30 03:32:00|7320.9|7318.1|7320.1|7317.3|7320.9|7318.1|7319.9|7317.1|11
1625023930000|2021-06-30 03:32:10|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|11
1625023940000|2021-06-30 03:32:20|||||||||2
1625023970000|2021-06-30 03:32:50|7319.9|7317.1|7319.1|7316.3|7319.9|7317.1|7319.1|7316.3|14
1625023990000|2021-06-30 03:33:10|||||||||1
1625024010000|2021-06-30 03:33:30|7318.8|7316|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|16
1625024020000|2021-06-30 03:33:40|7318.9|7316.1|7319.1|7316.3|7319.1|7316.3|7318.9|7316.1|2
1625024040000|2021-06-30 03:34:00|||||||||2
1625024070000|2021-06-30 03:34:30|7318.6|7315.8|7318.4|7315.6|7318.6|7315.8|7318.1|7315.3|10
1625024080000|2021-06-30 03:34:40|7318.8|7316|7319.1|7316.3|7319.1|7316.3|7318.8|7316|0
1625024090000|2021-06-30 03:34:50|||||||||1
1625024120000|2021-06-30 03:35:20|||||||||8
1625024130000|2021-06-30 03:35:30|7318.9|7316.1|7319.1|7316.3|7319.1|7316.3|7318.4|7315.6|8
1625024160000|2021-06-30 03:36:00|||||||||2
1625024180000|2021-06-30 03:36:20|||||||||2
1625024190000|2021-06-30 03:36:30|||||||||2
1625024210000|2021-06-30 03:36:50|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|3
1625024220000|2021-06-30 03:37:00|7318.8|7316|7318.1|7315.3|7318.8|7316|7318.1|7315.3|4
1625024240000|2021-06-30 03:37:20|7318.3|7315.5|7319.1|7316.3|7319.1|7316.3|7318.3|7315.5|13
1625024250000|2021-06-30 03:37:30|||||||||3
1625024260000|2021-06-30 03:37:40|||||||||3
1625024280000|2021-06-30 03:38:00|7319.3|7316.5|7319.1|7316.3|7319.3|7316.5|7319.1|7316.3|4
1625024290000|2021-06-30 03:38:10|||||||||5
1625024300000|2021-06-30 03:38:20|||||||||1
1625024320000|2021-06-30 03:38:40|7319.3|7316.5|7319.1|7316.3|7319.3|7316.5|7319.1|7316.3|0
1625024330000|2021-06-30 03:38:50|7319.9|7317.1|7319.9|7317.1|7320.3|7317.5|7319.9|7317.1|15
1625024340000|2021-06-30 03:39:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|1
1625024350000|2021-06-30 03:39:10|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|0
1625024360000|2021-06-30 03:39:20|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|1
1625024370000|2021-06-30 03:39:30|7319.9|7317.1|7320.1|7317.3|7320.3|7317.5|7319.6|7316.8|35
1625024380000|2021-06-30 03:39:40|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|1
1625024420000|2021-06-30 03:40:20|||||||||1
1625024440000|2021-06-30 03:40:40|7319.6|7316.8|7319.6|7316.8|7319.9|7317.1|7319.3|7316.5|20
1625024450000|2021-06-30 03:40:50|7319.3|7316.5|7319.1|7316.3|7319.3|7316.5|7318.9|7316.1|0
1625024470000|2021-06-30 03:41:10|7318.9|7316.1|7318.1|7315.3|7318.9|7316.1|7318.1|7315.3|12
1625024480000|2021-06-30 03:41:20|7318.4|7315.6|7319.1|7316.3|7319.1|7316.3|7318.4|7315.6|2
1625024490000|2021-06-30 03:41:30|7318.9|7316.1|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|1
1625024500000|2021-06-30 03:41:40|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|0
1625024510000|2021-06-30 03:41:50|7319.4|7316.6|7319.1|7316.3|7319.4|7316.6|7319.1|7316.3|8
1625024520000|2021-06-30 03:42:00|7318.9|7316.1|7317.9|7315.1|7318.9|7316.1|7316.9|7314.1|38
1625024530000|2021-06-30 03:42:10|7317.4|7314.6|7317.9|7315.1|7317.9|7315.1|7317.4|7314.6|17
1625024540000|2021-06-30 03:42:20|7317.1|7314.3|7317.4|7314.6|7317.4|7314.6|7317.1|7314.3|15
1625024550000|2021-06-30 03:42:30|7317.1|7314.3|7317.9|7315.1|7317.9|7315.1|7317.1|7314.3|3
1625024560000|2021-06-30 03:42:40|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|0
1625024570000|2021-06-30 03:42:50|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|0
1625024580000|2021-06-30 03:43:00|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|0
1625024590000|2021-06-30 03:43:10|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7318.1|7315.3|56
1625024600000|2021-06-30 03:43:20|7318.4|7315.6|7318.4|7315.6|7318.9|7316.1|7318.4|7315.6|12
1625024630000|2021-06-30 03:43:50|7318.1|7315.3|7318.4|7315.6|7318.9|7316.1|7318.1|7315.3|14
1625024640000|2021-06-30 03:44:00|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|2
1625024650000|2021-06-30 03:44:10|||||||||1
1625024690000|2021-06-30 03:44:50|||||||||3
1625024710000|2021-06-30 03:45:10|||||||||1
1625024720000|2021-06-30 03:45:20|7319.1|7316.3|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|1
1625024740000|2021-06-30 03:45:40|7319.1|7316.3|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|0
1625024750000|2021-06-30 03:45:50|7319.1|7316.3|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|1
1625024760000|2021-06-30 03:46:00|7319.1|7316.3|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|2
1625024770000|2021-06-30 03:46:10|||||||||1
1625024780000|2021-06-30 03:46:20|||||||||5
1625024800000|2021-06-30 03:46:40|||||||||2
1625024810000|2021-06-30 03:46:50|7319.8|7317|7319.9|7317.1|7319.9|7317.1|7319.8|7317|20
1625024820000|2021-06-30 03:47:00|7320.1|7317.3|7320.1|7317.3|7320.9|7318.1|7319.9|7317.1|15
1625024830000|2021-06-30 03:47:10|7320.8|7318|7320.9|7318.1|7320.9|7318.1|7320.8|7318|5
1625024850000|2021-06-30 03:47:30|||||||||1
1625024860000|2021-06-30 03:47:40|||||||||2
1625024870000|2021-06-30 03:47:50|||||||||5
1625024880000|2021-06-30 03:48:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|5
1625024920000|2021-06-30 03:48:40|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|0
1625024930000|2021-06-30 03:48:50|||||||||1
1625024940000|2021-06-30 03:49:00|||||||||1
1625024970000|2021-06-30 03:49:30|||||||||1
1625024980000|2021-06-30 03:49:40|7320.4|7317.6|7320.4|7317.6|7321.1|7318.3|7320.4|7317.6|19
1625024990000|2021-06-30 03:49:50|7320.6|7317.8|7320.9|7318.1|7320.9|7318.1|7320.6|7317.8|1
1625025000000|2021-06-30 03:50:00|7320.1|7317.3|7320.9|7318.1|7320.9|7318.1|7320.1|7317.3|2
1625025010000|2021-06-30 03:50:10|7320.6|7317.8|7320.1|7317.3|7320.6|7317.8|7320.1|7317.3|3
1625025030000|2021-06-30 03:50:30|7320.4|7317.6|7320.9|7318.1|7320.9|7318.1|7320.4|7317.6|6
1625025040000|2021-06-30 03:50:40|7320.2|7317.4|7320.9|7318.1|7320.9|7318.1|7320.1|7317.3|0
1625025050000|2021-06-30 03:50:50|7320.1|7317.3|7320.4|7317.6|7320.4|7317.6|7320.1|7317.3|1
1625025060000|2021-06-30 03:51:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|1
1625025110000|2021-06-30 03:51:50|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|2
1625025120000|2021-06-30 03:52:00|7320.1|7317.3|7319.1|7316.3|7320.1|7317.3|7318.9|7316.1|13
1625025130000|2021-06-30 03:52:10|7318.9|7316.1|7319.1|7316.3|7319.1|7316.3|7318.9|7316.1|0
1625025140000|2021-06-30 03:52:20|||||||||2
1625025160000|2021-06-30 03:52:40|7319.4|7316.6|7319.4|7316.6|7319.9|7317.1|7319.4|7316.6|2
1625025190000|2021-06-30 03:53:10|7319.9|7317.1|7319.4|7316.6|7320.1|7317.3|7319.4|7316.6|1
1625025200000|2021-06-30 03:53:20|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|0
1625025210000|2021-06-30 03:53:30|7319.6|7316.8|7319.1|7316.3|7319.6|7316.8|7319.1|7316.3|2
1625025220000|2021-06-30 03:53:40|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|0
1625025230000|2021-06-30 03:53:50|7319.9|7317.1|7319.1|7316.3|7319.9|7317.1|7319.1|7316.3|1
1625025240000|2021-06-30 03:54:00|7319.4|7316.6|7319.1|7316.3|7319.4|7316.6|7319.1|7316.3|3
1625025250000|2021-06-30 03:54:10|||||||||1
1625025270000|2021-06-30 03:54:30|7319.9|7317.1|7319.4|7316.6|7320.1|7317.3|7319.4|7316.6|6
1625025310000|2021-06-30 03:55:10|7319.7|7316.9|7319.9|7317.1|7319.9|7317.1|7319.7|7316.9|0
1625025340000|2021-06-30 03:55:40|||||||||4
1625025400000|2021-06-30 03:56:40|||||||||1
1625025420000|2021-06-30 03:57:00|||||||||1
1625025430000|2021-06-30 03:57:10|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1625025450000|2021-06-30 03:57:30|||||||||1
1625025460000|2021-06-30 03:57:40|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|1
1625025470000|2021-06-30 03:57:50|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|3
1625025490000|2021-06-30 03:58:10|||||||||1
1625025530000|2021-06-30 03:58:50|||||||||1
1625025540000|2021-06-30 03:59:00|||||||||1
1625025550000|2021-06-30 03:59:10|||||||||2
1625025560000|2021-06-30 03:59:20|||||||||1
1625025590000|2021-06-30 03:59:50|||||||||1
1625025610000|2021-06-30 04:00:10|||||||||3
1625025640000|2021-06-30 04:00:40|||||||||1
1625025650000|2021-06-30 04:00:50|||||||||1
1625025660000|2021-06-30 04:01:00|||||||||1
1625025680000|2021-06-30 04:01:20|||||||||1
1625025690000|2021-06-30 04:01:30|7319.9|7317.1|7319.9|7317.1|7320.1|7317.3|7319.9|7317.1|1
1625025700000|2021-06-30 04:01:40|7320.1|7317.3|7319.9|7317.1|7320.1|7317.3|7319.1|7316.3|39
1625025710000|2021-06-30 04:01:50|7319.2|7316.4|7319.9|7317.1|7319.9|7317.1|7319.1|7316.3|4
1625025720000|2021-06-30 04:02:00|7319.1|7316.3|7319.9|7317.1|7319.9|7317.1|7319.1|7316.3|7
1625025730000|2021-06-30 04:02:10|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|2
1625025760000|2021-06-30 04:02:40|7319.9|7317.1|7319.9|7317.1|7320.1|7317.3|7319.9|7317.1|2
1625025770000|2021-06-30 04:02:50|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|0
1625025780000|2021-06-30 04:03:00|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|2
1625025820000|2021-06-30 04:03:40|||||||||3
1625025830000|2021-06-30 04:03:50|||||||||1
1625025840000|2021-06-30 04:04:00|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|1
1625025860000|2021-06-30 04:04:20|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|0
1625025890000|2021-06-30 04:04:50|7319.9|7317.1|7319.9|7317.1|7320.1|7317.3|7319.9|7317.1|2
1625025900000|2021-06-30 04:05:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1625025910000|2021-06-30 04:05:10|||||||||1
1625025940000|2021-06-30 04:05:40|||||||||1
1625025950000|2021-06-30 04:05:50|||||||||1
1625025970000|2021-06-30 04:06:10|7319.9|7317.1|7320.1|7317.3|7320.1|7317.3|7319.9|7317.1|2
1625025980000|2021-06-30 04:06:20|7320.9|7318.1|7320.1|7317.3|7320.9|7318.1|7320.1|7317.3|17
1625025990000|2021-06-30 04:06:30|||||||||1
1625026000000|2021-06-30 04:06:40|7320.9|7318.1|7320|7317.2|7320.9|7318.1|7320|7317.2|3
1625026010000|2021-06-30 04:06:50|||||||||2
1625026040000|2021-06-30 04:07:20|||||||||2
1625026050000|2021-06-30 04:07:30|||||||||1
1625026060000|2021-06-30 04:07:40|7320.5|7317.7|7320|7317.2|7320.9|7318.1|7320|7317.2|10
1625026070000|2021-06-30 04:07:50|7319.9|7317.1|7320|7317.2|7320|7317.2|7319.9|7317.1|2
1625026080000|2021-06-30 04:08:00|||||||||1
1625026090000|2021-06-30 04:08:10|||||||||1
1625026120000|2021-06-30 04:08:40|||||||||1
1625026130000|2021-06-30 04:08:50|||||||||1
1625026140000|2021-06-30 04:09:00|||||||||1
1625026150000|2021-06-30 04:09:10|||||||||1
1625026160000|2021-06-30 04:09:20|||||||||2
1625026170000|2021-06-30 04:09:30|||||||||1
1625026190000|2021-06-30 04:09:50|||||||||1
1625026200000|2021-06-30 04:10:00|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|0
1625026210000|2021-06-30 04:10:10|||||||||7
1625026220000|2021-06-30 04:10:20|||||||||2
1625026230000|2021-06-30 04:10:30|7319.5|7316.7|7318.9|7316.1|7319.9|7317.1|7318.9|7316.1|26
1625026240000|2021-06-30 04:10:40|7319|7316.2|7318.9|7316.1|7319|7316.2|7318.9|7316.1|3
1625026250000|2021-06-30 04:10:50|7319|7316.2|7318.9|7316.1|7319|7316.2|7318.9|7316.1|0
1625026260000|2021-06-30 04:11:00|7319|7316.2|7319|7316.2|7319|7316.2|7318.9|7316.1|0
1625026270000|2021-06-30 04:11:10|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|1
1625026280000|2021-06-30 04:11:20|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|1
1625026290000|2021-06-30 04:11:30|7318.9|7316.1|7319|7316.2|7319|7316.2|7318.9|7316.1|0
1625026310000|2021-06-30 04:11:50|||||||||9
1625026320000|2021-06-30 04:12:00|||||||||1
1625026330000|2021-06-30 04:12:10|7318.9|7316.1|7319|7316.2|7319|7316.2|7318.9|7316.1|2
1625026340000|2021-06-30 04:12:20|||||||||1
1625026370000|2021-06-30 04:12:50|||||||||1
1625026380000|2021-06-30 04:13:00|7319.7|7316.9|7320|7317.2|7320|7317.2|7319.7|7316.9|14
1625026420000|2021-06-30 04:13:40|7319.9|7317.1|7320|7317.2|7320|7317.2|7319.9|7317.1|1
1625026440000|2021-06-30 04:14:00|7319.9|7317.1|7320|7317.2|7320|7317.2|7319.9|7317.1|1
1625026480000|2021-06-30 04:14:40|||||||||1
1625026490000|2021-06-30 04:14:50|7319.9|7317.1|7320|7317.2|7320.2|7317.4|7319.9|7317.1|1
1625026500000|2021-06-30 04:15:00|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|52
1625026510000|2021-06-30 04:15:10|7321.4|7318.6|7321|7318.2|7321.4|7318.6|7320.9|7318.1|9
1625026540000|2021-06-30 04:15:40|||||||||1
1625026550000|2021-06-30 04:15:50|7321.2|7318.4|7322|7319.2|7322|7319.2|7321.2|7318.4|5
1625026580000|2021-06-30 04:16:20|7321.9|7319.1|7321.9|7319.1|7322|7319.2|7321.9|7319.1|12
1625026590000|2021-06-30 04:16:30|7322|7319.2|7321|7318.2|7322|7319.2|7320.9|7318.1|6
1625026610000|2021-06-30 04:16:50|7320.9|7318.1|7320.9|7318.1|7321|7318.2|7320.4|7317.6|16
1625026620000|2021-06-30 04:17:00|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|2
1625026630000|2021-06-30 04:17:10|7321.4|7318.6|7321|7318.2|7321.4|7318.6|7321|7318.2|1
1625026650000|2021-06-30 04:17:30|||||||||1
1625026660000|2021-06-30 04:17:40|7321.7|7318.9|7321.9|7319.1|7321.9|7319.1|7321.7|7318.9|1
1625026670000|2021-06-30 04:17:50|||||||||2
1625026680000|2021-06-30 04:18:00|||||||||1
1625026690000|2021-06-30 04:18:10|||||||||2
1625026710000|2021-06-30 04:18:30|||||||||1
1625026730000|2021-06-30 04:18:50|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|18
1625026740000|2021-06-30 04:19:00|7321.7|7318.9|7321.9|7319.1|7321.9|7319.1|7321|7318.2|6
1625026750000|2021-06-30 04:19:10|7321|7318.2|7320.9|7318.1|7321|7318.2|7320.9|7318.1|6
1625026800000|2021-06-30 04:20:00|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|1
1625026810000|2021-06-30 04:20:10|7321.4|7318.6|7321.9|7319.1|7321.9|7319.1|7321.4|7318.6|0
1625026820000|2021-06-30 04:20:20|7321.2|7318.4|7321.4|7318.6|7321.4|7318.6|7320.9|7318.1|5
1625026830000|2021-06-30 04:20:30|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|0
1625026840000|2021-06-30 04:20:40|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|1
1625026850000|2021-06-30 04:20:50|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|0
1625026860000|2021-06-30 04:21:00|7320.9|7318.1|7320.9|7318.1|7321|7318.2|7320.9|7318.1|0
1625026870000|2021-06-30 04:21:10|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|2
1625026900000|2021-06-30 04:21:40|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.9|7318.1|0
1625026910000|2021-06-30 04:21:50|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.9|7318.1|7
1625026920000|2021-06-30 04:22:00|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.9|7318.1|0
1625026930000|2021-06-30 04:22:10|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|2
1625026940000|2021-06-30 04:22:20|7321|7318.2|7321|7318.2|7321|7318.2|7320.9|7318.1|1
1625026950000|2021-06-30 04:22:30|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1625026960000|2021-06-30 04:22:40|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|0
1625026970000|2021-06-30 04:22:50|||||||||1
1625026980000|2021-06-30 04:23:00|||||||||1
1625027000000|2021-06-30 04:23:20|7320.9|7318.1|7320.9|7318.1|7321|7318.2|7320.9|7318.1|1
1625027010000|2021-06-30 04:23:30|7321|7318.2|7320.9|7318.1|7321|7318.2|7320.9|7318.1|0
1625027020000|2021-06-30 04:23:40|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|2
1625027030000|2021-06-30 04:23:50|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.9|7318.1|2
1625027040000|2021-06-30 04:24:00|7320.9|7318.1|7322|7319.2|7322|7319.2|7320.9|7318.1|5
1625027070000|2021-06-30 04:24:30|7322.4|7319.6|7322.9|7320.1|7323|7320.2|7322.4|7319.6|17
1625027080000|2021-06-30 04:24:40|||||||||1
1625027090000|2021-06-30 04:24:50|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|1
1625027100000|2021-06-30 04:25:00|7321.9|7319.1|7322|7319.2|7322|7319.2|7321.9|7319.1|4
1625027110000|2021-06-30 04:25:10|7321.9|7319.1|7322|7319.2|7322|7319.2|7321.9|7319.1|0
1625027140000|2021-06-30 04:25:40|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|0
1625027150000|2021-06-30 04:25:50|7322|7319.2|7321.9|7319.1|7322|7319.2|7321.9|7319.1|0
1625027160000|2021-06-30 04:26:00|||||||||1
1625027190000|2021-06-30 04:26:30|7321.8|7319|7323.8|7321|7324|7321.2|7321.8|7319|34
1625027200000|2021-06-30 04:26:40|7323.2|7320.4|7323|7320.2|7323.2|7320.4|7322.8|7320|16
1625027210000|2021-06-30 04:26:50|7322.8|7320|7323|7320.2|7323|7320.2|7322.2|7319.4|28
1625027230000|2021-06-30 04:27:10|7322.8|7320|7322.8|7320|7323|7320.2|7322.8|7320|6
1625027240000|2021-06-30 04:27:20|7323|7320.2|7323|7320.2|7323|7320.2|7322.8|7320|3
1625027250000|2021-06-30 04:27:30|7322.8|7320|7323|7320.2|7323|7320.2|7322.8|7320|2
1625027270000|2021-06-30 04:27:50|||||||||2
1625027280000|2021-06-30 04:28:00|7322.8|7320|7323|7320.2|7323|7320.2|7322.8|7320|2
1625027290000|2021-06-30 04:28:10|7322.8|7320|7323|7320.2|7323|7320.2|7322.8|7320|8
1625027330000|2021-06-30 04:28:50|||||||||2
1625027340000|2021-06-30 04:29:00|7322.8|7320|7323|7320.2|7323|7320.2|7322.8|7320|7
1625027370000|2021-06-30 04:29:30|||||||||2
1625027390000|2021-06-30 04:29:50|||||||||1
1625027400000|2021-06-30 04:30:00|||||||||3
1625027410000|2021-06-30 04:30:10|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|1
1625027450000|2021-06-30 04:30:50|||||||||5
1625027460000|2021-06-30 04:31:00|||||||||1
1625027470000|2021-06-30 04:31:10|7322|7319.2|7322|7319.2|7322|7319.2|7321.8|7319|3
1625027500000|2021-06-30 04:31:40|7322.2|7319.4|7322.8|7320|7322.8|7320|7322.2|7319.4|5
1625027510000|2021-06-30 04:31:50|7322.5|7319.7|7322|7319.2|7322.5|7319.7|7322|7319.2|1
1625027520000|2021-06-30 04:32:00|||||||||1
1625027530000|2021-06-30 04:32:10|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7
1625027540000|2021-06-30 04:32:20|7322.7|7319.9|7323|7320.2|7323|7320.2|7322.7|7319.9|1
1625027550000|2021-06-30 04:32:30|7322.8|7320|7323|7320.2|7323|7320.2|7322.8|7320|5
1625027580000|2021-06-30 04:33:00|7322.8|7320|7323|7320.2|7323|7320.2|7322.8|7320|0
1625027590000|2021-06-30 04:33:10|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|3
1625027600000|2021-06-30 04:33:20|7322|7319.2|7322.3|7319.5|7322.7|7319.9|7322|7319.2|3
1625027610000|2021-06-30 04:33:30|7322.7|7319.9|7322.3|7319.5|7322.8|7320|7322.3|7319.5|1
1625027620000|2021-06-30 04:33:40|7322|7319.2|7321.8|7319|7322|7319.2|7321.8|7319|1
1625027630000|2021-06-30 04:33:50|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|3
1625027640000|2021-06-30 04:34:00|7321.8|7319|7322|7319.2|7322|7319.2|7321.8|7319|0
1625027650000|2021-06-30 04:34:10|7321.8|7319|7322|7319.2|7322|7319.2|7321.8|7319|0
1625027670000|2021-06-30 04:34:30|||||||||1
1625027680000|2021-06-30 04:34:40|||||||||2
1625027700000|2021-06-30 04:35:00|7321.8|7319|7322|7319.2|7322|7319.2|7321.8|7319|1
1625027710000|2021-06-30 04:35:10|7321.8|7319|7322|7319.2|7322|7319.2|7321.8|7319|1
1625027750000|2021-06-30 04:35:50|||||||||2
1625027790000|2021-06-30 04:36:30|7321.8|7319|7322|7319.2|7322|7319.2|7321.8|7319|5
1625027800000|2021-06-30 04:36:40|7322.2|7319.4|7322.8|7320|7322.8|7320|7322.2|7319.4|4
1625027810000|2021-06-30 04:36:50|7322.5|7319.7|7322|7319.2|7322.5|7319.7|7322|7319.2|8
1625027830000|2021-06-30 04:37:10|7322.2|7319.4|7322.8|7320|7322.8|7320|7322.2|7319.4|2
1625027840000|2021-06-30 04:37:20|7322.2|7319.4|7322|7319.2|7322.5|7319.7|7322|7319.2|9
1625027880000|2021-06-30 04:38:00|7322.3|7319.5|7322.8|7320|7322.8|7320|7322.3|7319.5|5
1625027890000|2021-06-30 04:38:10|||||||||2
1625027900000|2021-06-30 04:38:20|7322.3|7319.5|7322.8|7320|7322.8|7320|7322|7319.2|5
1625027910000|2021-06-30 04:38:30|||||||||1
1625027930000|2021-06-30 04:38:50|||||||||1
1625027940000|2021-06-30 04:39:00|||||||||2
1625027950000|2021-06-30 04:39:10|7323|7320.2|7323|7320.2|7323|7320.2|7322.8|7320|0
1625027960000|2021-06-30 04:39:20|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|0
1625027970000|2021-06-30 04:39:30|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|1
1625027980000|2021-06-30 04:39:40|7322.5|7319.7|7322.8|7320|7322.8|7320|7322.5|7319.7|3
1625028000000|2021-06-30 04:40:00|||||||||1
1625028060000|2021-06-30 04:41:00|||||||||3
1625028070000|2021-06-30 04:41:10|7323|7320.2|7324|7321.2|7324|7321.2|7323|7320.2|12
1625028080000|2021-06-30 04:41:20|7324.7|7321.9|7324.8|7322|7324.8|7322|7324|7321.2|20
1625028100000|2021-06-30 04:41:40|||||||||1
1625028110000|2021-06-30 04:41:50|||||||||1
1625028130000|2021-06-30 04:42:10|||||||||6
1625028140000|2021-06-30 04:42:20|||||||||2
1625028150000|2021-06-30 04:42:30|7325.3|7322.5|7325.8|7323|7325.8|7323|7325.3|7322.5|43
1625028160000|2021-06-30 04:42:40|||||||||2
1625028190000|2021-06-30 04:43:10|||||||||2
1625028200000|2021-06-30 04:43:20|7325.1|7322.3|7325|7322.2|7325.1|7322.3|7325|7322.2|8
1625028220000|2021-06-30 04:43:40|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|0
1625028230000|2021-06-30 04:43:50|||||||||3
1625028260000|2021-06-30 04:44:20|||||||||1
1625028270000|2021-06-30 04:44:30|7325|7322.2|7324|7321.2|7325.5|7322.7|7324|7321.2|35
1625028280000|2021-06-30 04:44:40|7324.7|7321.9|7324|7321.2|7324.7|7321.9|7324|7321.2|2
1625028300000|2021-06-30 04:45:00|7323.8|7321|7324|7321.2|7324|7321.2|7323.8|7321|1
1625028310000|2021-06-30 04:45:10|7323.8|7321|7323.8|7321|7323.8|7321|7323.8|7321|0
1625028320000|2021-06-30 04:45:20|||||||||1
1625028330000|2021-06-30 04:45:30|7323|7320.2|7323|7320.2|7323|7320.2|7322.8|7320|20
1625028340000|2021-06-30 04:45:40|||||||||2
1625028350000|2021-06-30 04:45:50|7322.8|7320|7323.8|7321|7323.8|7321|7322.8|7320|7
1625028370000|2021-06-30 04:46:10|7323.6|7320.8|7323.8|7321|7323.8|7321|7323|7320.2|2
1625028380000|2021-06-30 04:46:20|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|2
1625028390000|2021-06-30 04:46:30|7323.5|7320.7|7323.8|7321|7323.8|7321|7323.5|7320.7|0
1625028400000|2021-06-30 04:46:40|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|1
1625028410000|2021-06-30 04:46:50|7323.8|7321|7323.8|7321|7323.8|7321|7323.8|7321|2
1625028420000|2021-06-30 04:47:00|7324|7321.2|7324.8|7322|7324.8|7322|7324|7321.2|10
1625028430000|2021-06-30 04:47:10|7324.5|7321.7|7324.8|7322|7324.8|7322|7324|7321.2|11
1625028450000|2021-06-30 04:47:30|||||||||1
1625028470000|2021-06-30 04:47:50|||||||||2
1625028510000|2021-06-30 04:48:30|||||||||1
1625028520000|2021-06-30 04:48:40|7324.5|7321.7|7324|7321.2|7324.5|7321.7|7324|7321.2|8
1625028540000|2021-06-30 04:49:00|7323.8|7321|7324|7321.2|7324|7321.2|7323.8|7321|2
1625028570000|2021-06-30 04:49:30|||||||||1
1625028580000|2021-06-30 04:49:40|||||||||1
1625028600000|2021-06-30 04:50:00|||||||||1
1625028640000|2021-06-30 04:50:40|||||||||1
1625028650000|2021-06-30 04:50:50|7324.3|7321.5|7325|7322.2|7325|7322.2|7324.3|7321.5|10
1625028700000|2021-06-30 04:51:40|7325.1|7322.3|7326|7323.2|7326|7323.2|7325.1|7322.3|7
1625028710000|2021-06-30 04:51:50|||||||||1
1625028720000|2021-06-30 04:52:00|||||||||5
1625028740000|2021-06-30 04:52:20|||||||||1
1625028750000|2021-06-30 04:52:30|||||||||1
1625028760000|2021-06-30 04:52:40|||||||||1
1625028770000|2021-06-30 04:52:50|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|10
1625028780000|2021-06-30 04:53:00|7326|7323.2|7326|7323.2|7326|7323.2|7325.8|7323|0
1625028800000|2021-06-30 04:53:20|||||||||2
1625028810000|2021-06-30 04:53:30|||||||||3
1625028820000|2021-06-30 04:53:40|7325.8|7323|7326|7323.2|7326|7323.2|7325.8|7323|3
1625028840000|2021-06-30 04:54:00|7325.8|7323|7326|7323.2|7326|7323.2|7325.8|7323|1
1625028850000|2021-06-30 04:54:10|7325.8|7323|7326|7323.2|7326|7323.2|7325.8|7323|1
1625028860000|2021-06-30 04:54:20|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|0
1625028870000|2021-06-30 04:54:30|7326|7323.2|7326|7323.2|7326|7323.2|7325.8|7323|0
1625028880000|2021-06-30 04:54:40|||||||||1
1625028890000|2021-06-30 04:54:50|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|34
1625028920000|2021-06-30 04:55:20|||||||||2
1625028930000|2021-06-30 04:55:30|7327.8|7325|7328|7325.2|7328|7325.2|7327.8|7325|20
1625028940000|2021-06-30 04:55:40|7328.8|7326|7328|7325.2|7328.8|7326|7327.5|7324.7|41
1625028960000|2021-06-30 04:56:00|||||||||5
1625028980000|2021-06-30 04:56:20|||||||||5
1625028990000|2021-06-30 04:56:30|||||||||2
1625029000000|2021-06-30 04:56:40|||||||||3
1625029010000|2021-06-30 04:56:50|||||||||1
1625029020000|2021-06-30 04:57:00|7329|7326.2|7329|7326.2|7329|7326.2|7329|7326.2|8
1625029030000|2021-06-30 04:57:10|7329.6|7326.8|7329|7326.2|7330|7327.2|7329|7326.2|45
1625029040000|2021-06-30 04:57:20|||||||||1
1625029050000|2021-06-30 04:57:30|7329.3|7326.5|7329|7326.2|7329.3|7326.5|7329|7326.2|2
1625029060000|2021-06-30 04:57:40|||||||||1
1625029070000|2021-06-30 04:57:50|7328.1|7325.3|7329|7326.2|7329|7326.2|7328.1|7325.3|19
1625029090000|2021-06-30 04:58:10|||||||||1
1625029100000|2021-06-30 04:58:20|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|0
1625029110000|2021-06-30 04:58:30|7329|7326.2|7329|7326.2|7329|7326.2|7329|7326.2|0
1625029120000|2021-06-30 04:58:40|||||||||1
1625029130000|2021-06-30 04:58:50|||||||||7
1625029140000|2021-06-30 04:59:00|7328.8|7326|7328|7325.2|7329|7326.2|7328|7325.2|2
1625029150000|2021-06-30 04:59:10|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|6
1625029160000|2021-06-30 04:59:20|7328.1|7325.3|7328|7325.2|7328.3|7325.5|7328|7325.2|6
1625029170000|2021-06-30 04:59:30|7328.3|7325.5|7328|7325.2|7328.3|7325.5|7328|7325.2|1
1625029180000|2021-06-30 04:59:40|7328.1|7325.3|7328.8|7326|7328.8|7326|7328.1|7325.3|3
1625029190000|2021-06-30 04:59:50|7329|7326.2|7329|7326.2|7329|7326.2|7329|7326.2|0
1625029200000|2021-06-30 05:00:00|||||||||6
1625029210000|2021-06-30 05:00:10|||||||||7
1625029230000|2021-06-30 05:00:30|7329.1|7326.3|7329.1|7326.3|7329.8|7327|7329.1|7326.3|13
1625029240000|2021-06-30 05:00:40|7329.5|7326.7|7329|7326.2|7329.5|7326.7|7329|7326.2|2
1625029250000|2021-06-30 05:00:50|7329.1|7326.3|7329|7326.2|7329.1|7326.3|7329|7326.2|1
1625029260000|2021-06-30 05:01:00|7329.5|7326.7|7330|7327.2|7330.1|7327.3|7329.5|7326.7|2
1625029290000|2021-06-30 05:01:30|7330.6|7327.8|7331|7328.2|7331|7328.2|7330.6|7327.8|11
1625029300000|2021-06-30 05:01:40|||||||||1
1625029310000|2021-06-30 05:01:50|7330.1|7327.3|7330.8|7328|7331|7328.2|7330|7327.2|40
1625029320000|2021-06-30 05:02:00|7331|7328.2|7331|7328.2|7331|7328.2|7330.1|7327.3|11
1625029330000|2021-06-30 05:02:10|7330.8|7328|7331|7328.2|7331|7328.2|7330.8|7328|18
1625029340000|2021-06-30 05:02:20|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|1
1625029350000|2021-06-30 05:02:30|||||||||2
1625029360000|2021-06-30 05:02:40|7330.8|7328|7330.8|7328|7330.9|7328.1|7330.8|7328|1
1625029370000|2021-06-30 05:02:50|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.8|7328|1
1625029390000|2021-06-30 05:03:10|7330.8|7328|7330.9|7328.1|7330.9|7328.1|7330.8|7328|1
1625029430000|2021-06-30 05:03:50|7330.8|7328|7328.9|7326.1|7330.8|7328|7328.9|7326.1|40
1625029440000|2021-06-30 05:04:00|||||||||1
1625029460000|2021-06-30 05:04:20|7328.4|7325.6|7328.9|7326.1|7328.9|7326.1|7328.4|7325.6|15
1625029470000|2021-06-30 05:04:30|||||||||1
1625029480000|2021-06-30 05:04:40|7328.8|7326|7328.9|7326.1|7328.9|7326.1|7327.9|7325.1|9
1625029500000|2021-06-30 05:05:00|||||||||2
1625029510000|2021-06-30 05:05:10|||||||||5
1625029530000|2021-06-30 05:05:30|||||||||3
1625029540000|2021-06-30 05:05:40|7328.8|7326|7328.9|7326.1|7328.9|7326.1|7328.8|7326|4
1625029550000|2021-06-30 05:05:50|||||||||1
1625029570000|2021-06-30 05:06:10|||||||||1
1625029580000|2021-06-30 05:06:20|||||||||1
1625029600000|2021-06-30 05:06:40|7328.6|7325.8|7328.9|7326.1|7328.9|7326.1|7328.6|7325.8|7
1625029610000|2021-06-30 05:06:50|||||||||2
1625029620000|2021-06-30 05:07:00|||||||||3
1625029630000|2021-06-30 05:07:10|7328.8|7326|7327.9|7325.1|7328.9|7326.1|7327.9|7325.1|19
1625029650000|2021-06-30 05:07:30|7328.3|7325.5|7327.9|7325.1|7328.8|7326|7327.9|7325.1|18
1625029680000|2021-06-30 05:08:00|7327.6|7324.8|7326.9|7324.1|7327.6|7324.8|7326.9|7324.1|18
1625029690000|2021-06-30 05:08:10|7327.6|7324.8|7327.9|7325.1|7327.9|7325.1|7326.9|7324.1|38
1625029710000|2021-06-30 05:08:30|||||||||3
1625029720000|2021-06-30 05:08:40|7327.8|7325|7328.9|7326.1|7328.9|7326.1|7327.8|7325|26
1625029730000|2021-06-30 05:08:50|7328.6|7325.8|7327.9|7325.1|7328.6|7325.8|7327.9|7325.1|10
1625029750000|2021-06-30 05:09:10|||||||||1
1625029760000|2021-06-30 05:09:20|7327.8|7325|7327.9|7325.1|7327.9|7325.1|7327.8|7325|5
1625029770000|2021-06-30 05:09:30|7327.8|7325|7327.9|7325.1|7327.9|7325.1|7327.1|7324.3|7
1625029780000|2021-06-30 05:09:40|7327.8|7325|7327.9|7325.1|7327.9|7325.1|7327.8|7325|2
1625029790000|2021-06-30 05:09:50|||||||||1
1625029800000|2021-06-30 05:10:00|||||||||2
1625029810000|2021-06-30 05:10:10|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|11
1625029820000|2021-06-30 05:10:20|7326.8|7324|7326.9|7324.1|7326.9|7324.1|7326.8|7324|5
1625029830000|2021-06-30 05:10:30|||||||||2
1625029840000|2021-06-30 05:10:40|7326.6|7323.8|7326.9|7324.1|7326.9|7324.1|7326.1|7323.3|22
1625029850000|2021-06-30 05:10:50|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|0
1625029860000|2021-06-30 05:11:00|7326.9|7324.1|7325.9|7323.1|7326.9|7324.1|7325.9|7323.1|13
1625029880000|2021-06-30 05:11:20|||||||||3
1625029890000|2021-06-30 05:11:30|7325.1|7322.3|7324.9|7322.1|7325.3|7322.5|7324.9|7322.1|15
1625029900000|2021-06-30 05:11:40|7325.8|7323|7325.9|7323.1|7325.9|7323.1|7325.8|7323|25
1625029930000|2021-06-30 05:12:10|7325.8|7323|7324.9|7322.1|7325.9|7323.1|7324.9|7322.1|27
1625029940000|2021-06-30 05:12:20|||||||||1
1625029950000|2021-06-30 05:12:30|||||||||1
1625029960000|2021-06-30 05:12:40|||||||||5
1625029970000|2021-06-30 05:12:50|||||||||14
1625029980000|2021-06-30 05:13:00|||||||||2
1625030000000|2021-06-30 05:13:20|||||||||2
1625030010000|2021-06-30 05:13:30|7325.6|7322.8|7325.9|7323.1|7325.9|7323.1|7325.6|7322.8|12
1625030030000|2021-06-30 05:13:50|7326.3|7323.5|7325.9|7323.1|7326.9|7324.1|7325.9|7323.1|9
1625030040000|2021-06-30 05:14:00|||||||||1
1625030090000|2021-06-30 05:14:50|||||||||1
1625030100000|2021-06-30 05:15:00|7325.8|7323|7324.9|7322.1|7325.8|7323|7324.9|7322.1|15
1625030130000|2021-06-30 05:15:30|7325.1|7322.3|7324.9|7322.1|7325.1|7322.3|7324.9|7322.1|10
1625030140000|2021-06-30 05:15:40|||||||||3
1625030150000|2021-06-30 05:15:50|7325.1|7322.3|7325.9|7323.1|7325.9|7323.1|7325.1|7322.3|3
1625030180000|2021-06-30 05:16:20|||||||||1
1625030210000|2021-06-30 05:16:50|7326.6|7323.8|7326.9|7324.1|7326.9|7324.1|7326.6|7323.8|22
1625030230000|2021-06-30 05:17:10|7326.1|7323.3|7325.9|7323.1|7326.1|7323.3|7325.9|7323.1|9
1625030240000|2021-06-30 05:17:20|7325.8|7323|7325.9|7323.1|7325.9|7323.1|7325.8|7323|1
1625030250000|2021-06-30 05:17:30|||||||||1
1625030270000|2021-06-30 05:17:50|7325.1|7322.3|7325.9|7323.1|7325.9|7323.1|7324.9|7322.1|12
1625030290000|2021-06-30 05:18:10|||||||||1
1625030310000|2021-06-30 05:18:30|7325.4|7322.6|7325.9|7323.1|7325.9|7323.1|7324.9|7322.1|15
1625030320000|2021-06-30 05:18:40|7325.8|7323|7324.9|7322.1|7325.9|7323.1|7324.9|7322.1|3
1625030330000|2021-06-30 05:18:50|7324.8|7322|7323.9|7321.1|7324.9|7322.1|7323.9|7321.1|22
1625030340000|2021-06-30 05:19:00|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|2
1625030350000|2021-06-30 05:19:10|||||||||1
1625030360000|2021-06-30 05:19:20|||||||||1
1625030370000|2021-06-30 05:19:30|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|27
1625030380000|2021-06-30 05:19:40|||||||||5
1625030390000|2021-06-30 05:19:50|||||||||6
1625030400000|2021-06-30 05:20:00|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|3
1625030410000|2021-06-30 05:20:10|7324.6|7321.8|7323.9|7321.1|7324.6|7321.8|7323.9|7321.1|9
1625030440000|2021-06-30 05:20:40|||||||||2
1625030450000|2021-06-30 05:20:50|||||||||1
1625030460000|2021-06-30 05:21:00|7324.3|7321.5|7324.8|7322|7324.8|7322|7324.3|7321.5|3
1625030470000|2021-06-30 05:21:10|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|0
1625030480000|2021-06-30 05:21:20|||||||||1
1625030490000|2021-06-30 05:21:30|||||||||1
1625030510000|2021-06-30 05:21:50|||||||||1
1625030520000|2021-06-30 05:22:00|7324.7|7321.9|7323.9|7321.1|7324.7|7321.9|7323.9|7321.1|4
1625030530000|2021-06-30 05:22:10|7323.7|7320.9|7323.9|7321.1|7323.9|7321.1|7323.7|7320.9|0
1625030540000|2021-06-30 05:22:20|7323.7|7320.9|7323.7|7320.9|7323.9|7321.1|7323.7|7320.9|1
1625030550000|2021-06-30 05:22:30|7323.9|7321.1|7323.7|7320.9|7323.9|7321.1|7323.7|7320.9|3
1625030560000|2021-06-30 05:22:40|7322.9|7320.1|7323.7|7320.9|7323.9|7321.1|7322.9|7320.1|6
1625030570000|2021-06-30 05:22:50|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.7|7320.9|0
1625030580000|2021-06-30 05:23:00|7323.7|7320.9|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|3
1625030620000|2021-06-30 05:23:40|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|2
1625030630000|2021-06-30 05:23:50|7322.9|7320.1|7322.7|7319.9|7322.9|7320.1|7322.7|7319.9|4
1625030640000|2021-06-30 05:24:00|7322.9|7320.1|7322.7|7319.9|7322.9|7320.1|7322.7|7319.9|3
1625030650000|2021-06-30 05:24:10|7322.1|7319.3|7321.9|7319.1|7322.1|7319.3|7321.7|7318.9|5
1625030660000|2021-06-30 05:24:20|||||||||5
1625030670000|2021-06-30 05:24:30|7322.2|7319.4|7322.9|7320.1|7322.9|7320.1|7321.9|7319.1|7
1625030680000|2021-06-30 05:24:40|7322.7|7319.9|7322.9|7320.1|7322.9|7320.1|7322.7|7319.9|1
1625030700000|2021-06-30 05:25:00|||||||||3
1625030710000|2021-06-30 05:25:10|||||||||3
1625030720000|2021-06-30 05:25:20|7322.7|7319.9|7322.9|7320.1|7322.9|7320.1|7322.7|7319.9|9
1625030730000|2021-06-30 05:25:30|||||||||1
1625030750000|2021-06-30 05:25:50|||||||||2
1625030760000|2021-06-30 05:26:00|||||||||2
1625030770000|2021-06-30 05:26:10|7322.2|7319.4|7322.9|7320.1|7322.9|7320.1|7322.2|7319.4|4
1625030780000|2021-06-30 05:26:20|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7321.9|7319.1|4
1625030790000|2021-06-30 05:26:30|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|1
1625030800000|2021-06-30 05:26:40|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|1
1625030810000|2021-06-30 05:26:50|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|1
1625030830000|2021-06-30 05:27:10|7322.7|7319.9|7323.9|7321.1|7323.9|7321.1|7322.7|7319.9|13
1625030840000|2021-06-30 05:27:20|7323.4|7320.6|7323.9|7321.1|7323.9|7321.1|7323.2|7320.4|1
1625030890000|2021-06-30 05:28:10|7323.2|7320.4|7322.9|7320.1|7323.2|7320.4|7322.9|7320.1|6
1625030900000|2021-06-30 05:28:20|7323.6|7320.8|7323.4|7320.6|7323.6|7320.8|7323.2|7320.4|6
1625030910000|2021-06-30 05:28:30|7323.2|7320.4|7323.9|7321.1|7323.9|7321.1|7323.2|7320.4|0
1625030920000|2021-06-30 05:28:40|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|2
1625030930000|2021-06-30 05:28:50|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.7|7320.9|0
1625030940000|2021-06-30 05:29:00|||||||||1
1625030950000|2021-06-30 05:29:10|||||||||7
1625030960000|2021-06-30 05:29:20|7323.7|7320.9|7323.9|7321.1|7323.9|7321.1|7323.7|7320.9|2
1625030990000|2021-06-30 05:29:50|7323.7|7320.9|7323.9|7321.1|7323.9|7321.1|7323.7|7320.9|7
1625031000000|2021-06-30 05:30:00|7323.7|7320.9|7321.9|7319.1|7323.9|7321.1|7321.9|7319.1|29
1625031010000|2021-06-30 05:30:10|7322.7|7319.9|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|11
1625031020000|2021-06-30 05:30:20|7322.1|7319.3|7323.9|7321.1|7323.9|7321.1|7322.1|7319.3|24
1625031030000|2021-06-30 05:30:30|7324.1|7321.3|7324.7|7321.9|7324.9|7322.1|7324.1|7321.3|13
1625031040000|2021-06-30 05:30:40|7324.9|7322.1|7323.9|7321.1|7324.9|7322.1|7323.1|7320.3|10
1625031050000|2021-06-30 05:30:50|7324.6|7321.8|7323.9|7321.1|7324.9|7322.1|7323.7|7320.9|16
1625031060000|2021-06-30 05:31:00|7324.6|7321.8|7324.9|7322.1|7324.9|7322.1|7323.9|7321.1|10
1625031070000|2021-06-30 05:31:10|7325.7|7322.9|7326.9|7324.1|7326.9|7324.1|7325.1|7322.3|30
1625031080000|2021-06-30 05:31:20|7326.7|7323.9|7325.9|7323.1|7326.7|7323.9|7325.9|7323.1|12
1625031090000|2021-06-30 05:31:30|7325.7|7322.9|7325.9|7323.1|7326.9|7324.1|7325.7|7322.9|2
1625031100000|2021-06-30 05:31:40|7325.1|7322.3|7325.9|7323.1|7325.9|7323.1|7324.9|7322.1|30
1625031110000|2021-06-30 05:31:50|7325.4|7322.6|7325.9|7323.1|7326.9|7324.1|7324.9|7322.1|35
1625031120000|2021-06-30 05:32:00|7325.7|7322.9|7326.9|7324.1|7326.9|7324.1|7325.7|7322.9|18
1625031130000|2021-06-30 05:32:10|7327.1|7324.3|7325.9|7323.1|7327.9|7325.1|7325.9|7323.1|31
1625031140000|2021-06-30 05:32:20|7325.1|7322.3|7324.1|7321.3|7325.4|7322.6|7324.1|7321.3|9
1625031150000|2021-06-30 05:32:30|7324.7|7321.9|7323.9|7321.1|7324.7|7321.9|7323.9|7321.1|8
1625031160000|2021-06-30 05:32:40|7324.2|7321.4|7322.9|7320.1|7324.2|7321.4|7322.9|7320.1|12
1625031170000|2021-06-30 05:32:50|7323.2|7320.4|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|16
1625031180000|2021-06-30 05:33:00|7323.2|7320.4|7323.9|7321.1|7324.7|7321.9|7323.2|7320.4|7
1625031190000|2021-06-30 05:33:10|7323.7|7320.9|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|19
1625031200000|2021-06-30 05:33:20|7323.2|7320.4|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|1
1625031210000|2021-06-30 05:33:30|7323.2|7320.4|7323.7|7320.9|7323.7|7320.9|7323.2|7320.4|6
1625031220000|2021-06-30 05:33:40|7323.4|7320.6|7322.9|7320.1|7323.4|7320.6|7322.9|7320.1|1
1625031240000|2021-06-30 05:34:00|||||||||1
1625031250000|2021-06-30 05:34:10|7322.1|7319.3|7322.2|7319.4|7322.2|7319.4|7321.9|7319.1|12
1625031260000|2021-06-30 05:34:20|7321.9|7319.1|7322.7|7319.9|7322.7|7319.9|7321.9|7319.1|3
1625031270000|2021-06-30 05:34:30|7322.9|7320.1|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|2
1625031280000|2021-06-30 05:34:40|7322.2|7319.4|7322.7|7319.9|7322.7|7319.9|7322.2|7319.4|2
1625031290000|2021-06-30 05:34:50|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|5
1625031300000|2021-06-30 05:35:00|||||||||1
1625031310000|2021-06-30 05:35:10|||||||||3
1625031320000|2021-06-30 05:35:20|7322.4|7319.6|7323.9|7321.1|7323.9|7321.1|7321.9|7319.1|15
1625031330000|2021-06-30 05:35:30|7323.7|7320.9|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|1
1625031340000|2021-06-30 05:35:40|7322.7|7319.9|7322.9|7320.1|7322.9|7320.1|7322.7|7319.9|1
1625031350000|2021-06-30 05:35:50|||||||||1
1625031360000|2021-06-30 05:36:00|7322.7|7319.9|7321.9|7319.1|7322.7|7319.9|7321.9|7319.1|5
1625031370000|2021-06-30 05:36:10|7322.7|7319.9|7322.9|7320.1|7323.2|7320.4|7322.7|7319.9|8
1625031380000|2021-06-30 05:36:20|7323.1|7320.3|7323.4|7320.6|7323.9|7321.1|7323.1|7320.3|9
1625031390000|2021-06-30 05:36:30|||||||||1
1625031400000|2021-06-30 05:36:40|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7322.9|7320.1|3
1625031410000|2021-06-30 05:36:50|7323.6|7320.8|7323.9|7321.1|7323.9|7321.1|7323.6|7320.8|0
1625031420000|2021-06-30 05:37:00|7323.7|7320.9|7322.9|7320.1|7323.7|7320.9|7322.7|7319.9|0
1625031430000|2021-06-30 05:37:10|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7321.9|7319.1|4
1625031440000|2021-06-30 05:37:20|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7321.9|7319.1|7
1625031450000|2021-06-30 05:37:30|7322.2|7319.4|7322.7|7319.9|7322.7|7319.9|7321.9|7319.1|1
1625031460000|2021-06-30 05:37:40|7322.4|7319.6|7322.7|7319.9|7322.7|7319.9|7322.2|7319.4|1
1625031470000|2021-06-30 05:37:50|7322.4|7319.6|7322.7|7319.9|7322.7|7319.9|7322.2|7319.4|3
1625031480000|2021-06-30 05:38:00|7322.9|7320.1|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|15
1625031490000|2021-06-30 05:38:10|7322.4|7319.6|7322.2|7319.4|7322.7|7319.9|7321.9|7319.1|3
1625031500000|2021-06-30 05:38:20|7321.9|7319.1|7320.9|7318.1|7322.7|7319.9|7320.9|7318.1|22
1625031510000|2021-06-30 05:38:30|7320.4|7317.6|7320.7|7317.9|7320.7|7317.9|7319.9|7317.1|22
1625031520000|2021-06-30 05:38:40|7320.9|7318.1|7320.7|7317.9|7320.9|7318.1|7320.2|7317.4|8
1625031530000|2021-06-30 05:38:50|||||||||1
1625031540000|2021-06-30 05:39:00|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7319.9|7317.1|4
1625031550000|2021-06-30 05:39:10|7319.9|7317.1|7320.7|7317.9|7320.7|7317.9|7319.9|7317.1|8
1625031560000|2021-06-30 05:39:20|7320.6|7317.8|7320.2|7317.4|7320.6|7317.8|7319.9|7317.1|6
1625031570000|2021-06-30 05:39:30|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|3
1625031580000|2021-06-30 05:39:40|7319.4|7316.6|7319.4|7316.6|7319.9|7317.1|7319.4|7316.6|30
1625031590000|2021-06-30 05:39:50|7319.7|7316.9|7318.9|7316.1|7319.7|7316.9|7318.9|7316.1|5
1625031600000|2021-06-30 05:40:00|7319.6|7316.8|7318.9|7316.1|7319.6|7316.8|7318.9|7316.1|32
1625031610000|2021-06-30 05:40:10|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7318.9|7316.1|2
1625031620000|2021-06-30 05:40:20|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|2
1625031630000|2021-06-30 05:40:30|7319.2|7316.4|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|17
1625031640000|2021-06-30 05:40:40|7320.2|7317.4|7321.9|7319.1|7321.9|7319.1|7320.2|7317.4|16
1625031650000|2021-06-30 05:40:50|7321.5|7318.7|7320.9|7318.1|7321.5|7318.7|7320.9|7318.1|5
1625031660000|2021-06-30 05:41:00|7321.7|7318.9|7321.9|7319.1|7321.9|7319.1|7321.7|7318.9|5
1625031670000|2021-06-30 05:41:10|7321.5|7318.7|7321.2|7318.4|7321.5|7318.7|7321.2|7318.4|5
1625031680000|2021-06-30 05:41:20|7321.5|7318.7|7321.9|7319.1|7321.9|7319.1|7321.4|7318.6|2
1625031690000|2021-06-30 05:41:30|7321.5|7318.7|7321.4|7318.6|7321.7|7318.9|7320.9|7318.1|8
1625031700000|2021-06-30 05:41:40|7321|7318.2|7320.9|7318.1|7321.7|7318.9|7320.9|7318.1|4
1625031710000|2021-06-30 05:41:50|||||||||4
1625031720000|2021-06-30 05:42:00|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7319.9|7317.1|15
1625031730000|2021-06-30 05:42:10|7320|7317.2|7319.9|7317.1|7320|7317.2|7319.9|7317.1|3
1625031750000|2021-06-30 05:42:30|7320.2|7317.4|7320.7|7317.9|7320.7|7317.9|7320.2|7317.4|0
1625031760000|2021-06-30 05:42:40|7320|7317.2|7320.2|7317.4|7320.2|7317.4|7319.9|7317.1|1
1625031770000|2021-06-30 05:42:50|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|0
1625031780000|2021-06-30 05:43:00|7320.7|7317.9|7319.9|7317.1|7320.7|7317.9|7319.9|7317.1|5
1625031790000|2021-06-30 05:43:10|||||||||1
1625031800000|2021-06-30 05:43:20|||||||||1
1625031810000|2021-06-30 05:43:30|7319.2|7316.4|7318.9|7316.1|7319.7|7316.9|7318.9|7316.1|16
1625031820000|2021-06-30 05:43:40|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|1
1625031830000|2021-06-30 05:43:50|7319|7316.2|7318.9|7316.1|7319|7316.2|7318.9|7316.1|1
1625031840000|2021-06-30 05:44:00|7319|7316.2|7319.7|7316.9|7319.7|7316.9|7319|7316.2|9
1625031860000|2021-06-30 05:44:20|7319.4|7316.6|7319|7316.2|7319.7|7316.9|7319|7316.2|8
1625031870000|2021-06-30 05:44:30|7319.7|7316.9|7318.9|7316.1|7319.7|7316.9|7318.9|7316.1|5
1625031880000|2021-06-30 05:44:40|7319.5|7316.7|7318.9|7316.1|7319.5|7316.7|7318.9|7316.1|13
1625031890000|2021-06-30 05:44:50|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|12
1625031900000|2021-06-30 05:45:00|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|18
1625031910000|2021-06-30 05:45:10|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318|7315.2|15
1625031920000|2021-06-30 05:45:20|7318.9|7316.1|7318.7|7315.9|7318.9|7316.1|7318.7|7315.9|1
1625031930000|2021-06-30 05:45:30|7318.5|7315.7|7317.9|7315.1|7318.7|7315.9|7317.9|7315.1|16
1625031940000|2021-06-30 05:45:40|7318.7|7315.9|7317.9|7315.1|7318.7|7315.9|7317.9|7315.1|9
1625031950000|2021-06-30 05:45:50|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7317.9|7315.1|0
1625031960000|2021-06-30 05:46:00|7318.7|7315.9|7318.4|7315.6|7318.7|7315.9|7318.4|7315.6|3
1625031970000|2021-06-30 05:46:10|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|0
1625031980000|2021-06-30 05:46:20|7318.7|7315.9|7317.9|7315.1|7318.7|7315.9|7317.9|7315.1|8
1625031990000|2021-06-30 05:46:30|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|8
1625032000000|2021-06-30 05:46:40|7317.9|7315.1|7318.7|7315.9|7318.7|7315.9|7317.9|7315.1|3
1625032010000|2021-06-30 05:46:50|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|6
1625032020000|2021-06-30 05:47:00|||||||||1
1625032030000|2021-06-30 05:47:10|||||||||1
1625032040000|2021-06-30 05:47:20|||||||||6
1625032050000|2021-06-30 05:47:30|7319.7|7316.9|7319.9|7317.1|7319.9|7317.1|7319.7|7316.9|17
1625032070000|2021-06-30 05:47:50|||||||||3
1625032080000|2021-06-30 05:48:00|7319.7|7316.9|7318.9|7316.1|7319.7|7316.9|7318.7|7315.9|11
1625032090000|2021-06-30 05:48:10|7318.7|7315.9|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|10
1625032110000|2021-06-30 05:48:30|||||||||1
1625032120000|2021-06-30 05:48:40|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|0
1625032130000|2021-06-30 05:48:50|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|0
1625032140000|2021-06-30 05:49:00|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7317.9|7315.1|9
1625032150000|2021-06-30 05:49:10|7318|7315.2|7317.9|7315.1|7318|7315.2|7317.9|7315.1|2
1625032160000|2021-06-30 05:49:20|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|2
1625032170000|2021-06-30 05:49:30|||||||||2
1625032180000|2021-06-30 05:49:40|||||||||6
1625032190000|2021-06-30 05:49:50|||||||||9
1625032200000|2021-06-30 05:50:00|||||||||6
1625032210000|2021-06-30 05:50:10|||||||||1
1625032220000|2021-06-30 05:50:20|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.7|7314.9|2
1625032230000|2021-06-30 05:50:30|7318.7|7315.9|7318.9|7316.1|7318.9|7316.1|7318.7|7315.9|6
1625032240000|2021-06-30 05:50:40|7318.7|7315.9|7318.9|7316.1|7318.9|7316.1|7318.7|7315.9|4
1625032250000|2021-06-30 05:50:50|7318.7|7315.9|7318.9|7316.1|7318.9|7316.1|7318.7|7315.9|2
1625032260000|2021-06-30 05:51:00|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|9
1625032270000|2021-06-30 05:51:10|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.7|7315.9|1
1625032280000|2021-06-30 05:51:20|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|1
1625032290000|2021-06-30 05:51:30|7317.9|7315.1|7318.2|7315.4|7318.2|7315.4|7317.9|7315.1|4
1625032310000|2021-06-30 05:51:50|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|1
1625032330000|2021-06-30 05:52:10|7317.7|7314.9|7317.7|7314.9|7317.9|7315.1|7317.7|7314.9|12
1625032340000|2021-06-30 05:52:20|7317.4|7314.6|7314.9|7312.1|7317.7|7314.9|7314.9|7312.1|35
1625032350000|2021-06-30 05:52:30|7314.5|7311.7|7314.9|7312.1|7314.9|7312.1|7314|7311.2|29
1625032360000|2021-06-30 05:52:40|7315.4|7312.6|7316.7|7313.9|7316.7|7313.9|7314.9|7312.1|9
1625032370000|2021-06-30 05:52:50|7315.9|7313.1|7314.7|7311.9|7315.9|7313.1|7314.7|7311.9|10
1625032380000|2021-06-30 05:53:00|7314.9|7312.1|7314.7|7311.9|7314.9|7312.1|7313.7|7310.9|13
1625032390000|2021-06-30 05:53:10|7313.9|7311.1|7310.9|7308.1|7314.7|7311.9|7310.9|7308.1|198
1625032400000|2021-06-30 05:53:20|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7311|7308.2|33
1625032410000|2021-06-30 05:53:30|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.7|7308.9|5
1625032420000|2021-06-30 05:53:40|7311.7|7308.9|7311.7|7308.9|7311.9|7309.1|7311|7308.2|12
1625032430000|2021-06-30 05:53:50|||||||||12
1625032440000|2021-06-30 05:54:00|7311.4|7308.6|7310.7|7307.9|7311.4|7308.6|7310.7|7307.9|21
1625032450000|2021-06-30 05:54:10|7310.2|7307.4|7310.2|7307.4|7310.7|7307.9|7309.9|7307.1|21
1625032460000|2021-06-30 05:54:20|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|6
1625032470000|2021-06-30 05:54:30|7310.4|7307.6|7309.9|7307.1|7310.4|7307.6|7309.7|7306.9|17
1625032480000|2021-06-30 05:54:40|7310.5|7307.7|7310.7|7307.9|7311|7308.2|7310.2|7307.4|20
1625032490000|2021-06-30 05:54:50|7310.4|7307.6|7309.4|7306.6|7310.4|7307.6|7308.9|7306.1|16
1625032500000|2021-06-30 05:55:00|7309|7306.2|7308.9|7306.1|7309.7|7306.9|7308.7|7305.9|20
1625032510000|2021-06-30 05:55:10|7308.7|7305.9|7308.7|7305.9|7308.9|7306.1|7308.7|7305.9|4
1625032520000|2021-06-30 05:55:20|7308.5|7305.7|7308.2|7305.4|7308.5|7305.7|7307.7|7304.9|10
1625032530000|2021-06-30 05:55:30|7307.9|7305.1|7307.9|7305.1|7308.7|7305.9|7307.9|7305.1|20
1625032540000|2021-06-30 05:55:40|||||||||5
1625032550000|2021-06-30 05:55:50|7307.7|7304.9|7307.4|7304.6|7307.7|7304.9|7306.9|7304.1|41
1625032560000|2021-06-30 05:56:00|7307.7|7304.9|7306.9|7304.1|7307.9|7305.1|7306.7|7303.9|19
1625032570000|2021-06-30 05:56:10|7306.5|7303.7|7306.7|7303.9|7306.9|7304.1|7306.5|7303.7|13
1625032580000|2021-06-30 05:56:20|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306|7303.2|17
1625032590000|2021-06-30 05:56:30|||||||||8
1625032600000|2021-06-30 05:56:40|7306.7|7303.9|7306.2|7303.4|7306.9|7304.1|7306.2|7303.4|19
1625032610000|2021-06-30 05:56:50|7306.7|7303.9|7305.9|7303.1|7306.7|7303.9|7305.9|7303.1|10
1625032620000|2021-06-30 05:57:00|7305.7|7302.9|7305.9|7303.1|7305.9|7303.1|7305.7|7302.9|1
1625032630000|2021-06-30 05:57:10|||||||||8
1625032640000|2021-06-30 05:57:20|||||||||5
1625032650000|2021-06-30 05:57:30|||||||||2
1625032660000|2021-06-30 05:57:40|7306.5|7303.7|7306.9|7304.1|7306.9|7304.1|7306.5|7303.7|15
1625032670000|2021-06-30 05:57:50|7307|7304.2|7306.8|7304|7307.8|7305|7306.8|7304|23
1625032680000|2021-06-30 05:58:00|7306.7|7303.9|7305.8|7303|7306.7|7303.9|7305.7|7302.9|7
1625032690000|2021-06-30 05:58:10|||||||||5
1625032700000|2021-06-30 05:58:20|7306.2|7303.4|7307.8|7305|7307.8|7305|7306|7303.2|34
1625032710000|2021-06-30 05:58:30|7307.5|7304.7|7308.8|7306|7308.8|7306|7306.8|7304|34
1625032720000|2021-06-30 05:58:40|7308.2|7305.4|7308.3|7305.5|7308.8|7306|7307.8|7305|39
1625032730000|2021-06-30 05:58:50|7308.8|7306|7308.8|7306|7308.8|7306|7308.5|7305.7|1
1625032740000|2021-06-30 05:59:00|7308.2|7305.4|7307.8|7305|7308.7|7305.9|7307.8|7305|7
1625032750000|2021-06-30 05:59:10|7307.2|7304.4|7306.8|7304|7307.2|7304.4|7306.8|7304|5
1625032760000|2021-06-30 05:59:20|||||||||1
1625032780000|2021-06-30 05:59:40|7307.3|7304.5|7306.8|7304|7307.7|7304.9|7306.5|7303.7|11
1625032790000|2021-06-30 05:59:50|7306.5|7303.7|7305.8|7303|7306.5|7303.7|7305.8|7303|2
1625032800000|2021-06-30 06:00:00|||||||||6
1625032810000|2021-06-30 06:00:10|||||||||2
1625032820000|2021-06-30 06:00:20|||||||||3
1625032830000|2021-06-30 06:00:30|7305|7302.2|7304.8|7302|7305|7302.2|7304|7301.2|48
1625032840000|2021-06-30 06:00:40|7304.5|7301.7|7304|7301.2|7304.5|7301.7|7304|7301.2|17
1625032850000|2021-06-30 06:00:50|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|0
1625032860000|2021-06-30 06:01:00|||||||||8
1625032870000|2021-06-30 06:01:10|7304|7301.2|7303.8|7301|7304|7301.2|7303.8|7301|3
1625032880000|2021-06-30 06:01:20|7303.5|7300.7|7303.8|7301|7304|7301.2|7303|7300.2|19
1625032890000|2021-06-30 06:01:30|7304|7301.2|7303.8|7301|7304|7301.2|7303.8|7301|6
1625032900000|2021-06-30 06:01:40|7304|7301.2|7304.8|7302|7304.8|7302|7304|7301.2|14
1625032910000|2021-06-30 06:01:50|7305.2|7302.4|7304.8|7302|7305.7|7302.9|7304.7|7301.9|20
1625032920000|2021-06-30 06:02:00|7305|7302.2|7304.8|7302|7305|7302.2|7304.8|7302|1
1625032930000|2021-06-30 06:02:10|7305|7302.2|7304.8|7302|7305|7302.2|7304.8|7302|6
1625032940000|2021-06-30 06:02:20|7305.5|7302.7|7304.8|7302|7305.5|7302.7|7304.8|7302|8
1625032950000|2021-06-30 06:02:30|7305.3|7302.5|7304.8|7302|7305.3|7302.5|7304.8|7302|3
1625032960000|2021-06-30 06:02:40|7304.2|7301.4|7304.2|7301.4|7305|7302.2|7303|7300.2|121
1625032970000|2021-06-30 06:02:50|7304|7301.2|7304.8|7302|7304.8|7302|7303.8|7301|7
1625032980000|2021-06-30 06:03:00|7304.5|7301.7|7304.8|7302|7304.8|7302|7304.2|7301.4|9
1625032990000|2021-06-30 06:03:10|7304.5|7301.7|7303.2|7300.4|7304.5|7301.7|7303.2|7300.4|22
1625033000000|2021-06-30 06:03:20|7303.5|7300.7|7304|7301.2|7304|7301.2|7303.3|7300.5|4
1625033010000|2021-06-30 06:03:30|7303.7|7300.9|7303.8|7301|7304|7301.2|7303|7300.2|8
1625033020000|2021-06-30 06:03:40|7304|7301.2|7304|7301.2|7304|7301.2|7304|7301.2|4
1625033030000|2021-06-30 06:03:50|7303.8|7301|7303.8|7301|7304|7301.2|7302.8|7300|27
1625033040000|2021-06-30 06:04:00|7303.5|7300.7|7304|7301.2|7304.2|7301.4|7303|7300.2|30
1625033050000|2021-06-30 06:04:10|7304.2|7301.4|7304.8|7302|7304.8|7302|7304.2|7301.4|13
1625033060000|2021-06-30 06:04:20|7304.5|7301.7|7304.2|7301.4|7304.8|7302|7303.2|7300.4|13
1625033070000|2021-06-30 06:04:30|7304|7301.2|7303.8|7301|7304|7301.2|7303.8|7301|4
1625033080000|2021-06-30 06:04:40|7304|7301.2|7303.8|7301|7304|7301.2|7303.8|7301|8
1625033090000|2021-06-30 06:04:50|7303.2|7300.4|7303.8|7301|7303.8|7301|7303|7300.2|24
1625033100000|2021-06-30 06:05:00|7304|7301.2|7304|7301.2|7304|7301.2|7304|7301.2|1
1625033110000|2021-06-30 06:05:10|7304.2|7301.4|7304.8|7302|7305|7302.2|7304.2|7301.4|6
1625033120000|2021-06-30 06:05:20|7304|7301.2|7304|7301.2|7304.2|7301.4|7304|7301.2|12
1625033130000|2021-06-30 06:05:30|7304.2|7301.4|7304.8|7302|7305|7302.2|7304.2|7301.4|15
1625033140000|2021-06-30 06:05:40|7305|7302.2|7304.8|7302|7305|7302.2|7304.8|7302|3
1625033150000|2021-06-30 06:05:50|7305|7302.2|7305.8|7303|7306|7303.2|7304.2|7301.4|37
1625033160000|2021-06-30 06:06:00|7306.2|7303.4|7306.8|7304|7307.2|7304.4|7305.8|7303|74
1625033170000|2021-06-30 06:06:10|7307|7304.2|7307.5|7304.7|7307.5|7304.7|7306.8|7304|19
1625033180000|2021-06-30 06:06:20|7307.8|7305|7308.8|7306|7310.2|7307.4|7307.3|7304.5|63
1625033190000|2021-06-30 06:06:30|||||||||4
1625033200000|2021-06-30 06:06:40|||||||||1
1625033210000|2021-06-30 06:06:50|||||||||21
1625033220000|2021-06-30 06:07:00|7309.2|7306.4|7309.8|7307|7309.8|7307|7309|7306.2|25
1625033230000|2021-06-30 06:07:10|7309.5|7306.7|7309.8|7307|7309.8|7307|7309.2|7306.4|6
1625033240000|2021-06-30 06:07:20|7309.5|7306.7|7309|7306.2|7309.5|7306.7|7309|7306.2|4
1625033250000|2021-06-30 06:07:30|7308.8|7306|7307.8|7305|7308.8|7306|7307.8|7305|21
1625033260000|2021-06-30 06:07:40|||||||||5
1625033270000|2021-06-30 06:07:50|7308|7305.2|7308.5|7305.7|7308.8|7306|7308|7305.2|20
1625033280000|2021-06-30 06:08:00|7308|7305.2|7308.8|7306|7308.8|7306|7308|7305.2|3
1625033290000|2021-06-30 06:08:10|7309.3|7306.5|7309|7306.2|7309.3|7306.5|7309|7306.2|29
1625033300000|2021-06-30 06:08:20|7308.8|7306|7309|7306.2|7309.8|7307|7308.8|7306|97
1625033310000|2021-06-30 06:08:30|7309.3|7306.5|7308.8|7306|7309.3|7306.5|7308.8|7306|20
1625033320000|2021-06-30 06:08:40|||||||||3
1625033340000|2021-06-30 06:09:00|7308.5|7305.7|7308.5|7305.7|7308.8|7306|7308.5|7305.7|19
1625033350000|2021-06-30 06:09:10|7308.8|7306|7308.8|7306|7309|7306.2|7308.8|7306|0
1625033360000|2021-06-30 06:09:20|7308.5|7305.7|7308.8|7306|7308.8|7306|7308.5|7305.7|4
1625033370000|2021-06-30 06:09:30|7308.5|7305.7|7308.8|7306|7308.8|7306|7308|7305.2|5
1625033380000|2021-06-30 06:09:40|||||||||2
1625033390000|2021-06-30 06:09:50|7309|7306.2|7308.5|7305.7|7309|7306.2|7308.5|7305.7|2
1625033400000|2021-06-30 06:10:00|7308.2|7305.4|7308|7305.2|7308.2|7305.4|7308|7305.2|0
1625033430000|2021-06-30 06:10:30|||||||||3
1625033440000|2021-06-30 06:10:40|||||||||3
1625033450000|2021-06-30 06:10:50|7307|7304.2|7307.8|7305|7308|7305.2|7306.8|7304|50
1625033460000|2021-06-30 06:11:00|7307.2|7304.4|7306.8|7304|7307.3|7304.5|7306.8|7304|21
1625033470000|2021-06-30 06:11:10|7306.7|7303.9|7307.2|7304.4|7307.2|7304.4|7305.8|7303|20
1625033480000|2021-06-30 06:11:20|7307.5|7304.7|7309.8|7307|7309.8|7307|7307|7304.2|13
1625033490000|2021-06-30 06:11:30|7310|7307.2|7309.8|7307|7310.8|7308|7309.8|7307|24
1625033500000|2021-06-30 06:11:40|||||||||1
1625033510000|2021-06-30 06:11:50|7310|7307.2|7310.8|7308|7310.8|7308|7310|7307.2|9
1625033520000|2021-06-30 06:12:00|7310.5|7307.7|7310.8|7308|7310.8|7308|7309.8|7307|16
1625033530000|2021-06-30 06:12:10|7310.2|7307.4|7310.8|7308|7310.8|7308|7310.2|7307.4|5
1625033540000|2021-06-30 06:12:20|7310.3|7307.5|7310|7307.2|7310.8|7308|7310|7307.2|10
1625033550000|2021-06-30 06:12:30|7310.3|7307.5|7310|7307.2|7310.3|7307.5|7310|7307.2|0
1625033560000|2021-06-30 06:12:40|7310.2|7307.4|7310|7307.2|7310.8|7308|7310|7307.2|3
1625033570000|2021-06-30 06:12:50|7310.3|7307.5|7309|7306.2|7310.3|7307.5|7309|7306.2|3
1625033580000|2021-06-30 06:13:00|7309.2|7306.4|7308.8|7306|7309.8|7307|7308.8|7306|3
1625033600000|2021-06-30 06:13:20|7309|7306.2|7308.5|7305.7|7309|7306.2|7307.8|7305|7
1625033610000|2021-06-30 06:13:30|7308.8|7306|7308|7305.2|7308.8|7306|7307.8|7305|12
1625033620000|2021-06-30 06:13:40|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|1
1625033630000|2021-06-30 06:13:50|||||||||1
1625033640000|2021-06-30 06:14:00|7308|7305.2|7307.8|7305|7308|7305.2|7307.5|7304.7|8
1625033650000|2021-06-30 06:14:10|7307.5|7304.7|7307.8|7305|7307.8|7305|7307.5|7304.7|3
1625033660000|2021-06-30 06:14:20|7308|7305.2|7307.8|7305|7308|7305.2|7307.8|7305|3
1625033670000|2021-06-30 06:14:30|7308.2|7305.4|7308.8|7306|7308.8|7306|7308.2|7305.4|9
1625033680000|2021-06-30 06:14:40|7309|7306.2|7309|7306.2|7309.8|7307|7308.5|7305.7|16
1625033690000|2021-06-30 06:14:50|7309.2|7306.4|7308.8|7306|7309.8|7307|7308.8|7306|8
1625033700000|2021-06-30 06:15:00|7309|7306.2|7308.8|7306|7309|7306.2|7308.2|7305.4|12
1625033710000|2021-06-30 06:15:10|7308.5|7305.7|7307.8|7305|7308.8|7306|7307.8|7305|10
1625033720000|2021-06-30 06:15:20|7308|7305.2|7307.8|7305|7308|7305.2|7307.5|7304.7|8
1625033730000|2021-06-30 06:15:30|7308|7305.2|7306.8|7304|7308|7305.2|7306.8|7304|6
1625033740000|2021-06-30 06:15:40|7307|7304.2|7307.8|7305|7308|7305.2|7307|7304.2|6
1625033750000|2021-06-30 06:15:50|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.1|7304.3|5
1625033760000|2021-06-30 06:16:00|7307.1|7304.3|7307.5|7304.7|7307.5|7304.7|7307.1|7304.3|1
1625033770000|2021-06-30 06:16:10|7307.1|7304.3|7307.5|7304.7|7307.8|7305|7306.8|7304|6
1625033780000|2021-06-30 06:16:20|7307.1|7304.3|7308|7305.2|7308|7305.2|7307.1|7304.3|8
1625033790000|2021-06-30 06:16:30|7307.8|7305|7308.8|7306|7309|7306.2|7307.8|7305|14
1625033800000|2021-06-30 06:16:40|7309|7306.2|7309.5|7306.7|7309.8|7307|7308.8|7306|29
1625033810000|2021-06-30 06:16:50|7310.5|7307.7|7309.5|7306.7|7310.8|7308|7309.1|7306.3|37
1625033820000|2021-06-30 06:17:00|7309|7306.2|7309|7306.2|7309|7306.2|7308.8|7306|8
1625033830000|2021-06-30 06:17:10|7309.3|7306.5|7308.8|7306|7309.3|7306.5|7308.1|7305.3|5
1625033840000|2021-06-30 06:17:20|||||||||2
1625033850000|2021-06-30 06:17:30|||||||||1
1625033860000|2021-06-30 06:17:40|7309|7306.2|7309|7306.2|7310|7307.2|7309|7306.2|25
1625033870000|2021-06-30 06:17:50|7309.5|7306.7|7309.8|7307|7310.6|7307.8|7309.5|7306.7|16
1625033880000|2021-06-30 06:18:00|||||||||2
1625033890000|2021-06-30 06:18:10|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7310|7307.2|11
1625033900000|2021-06-30 06:18:20|7310.5|7307.7|7310.8|7308|7311|7308.2|7310.5|7307.7|5
1625033910000|2021-06-30 06:18:30|7311|7308.2|7312|7309.2|7312|7309.2|7311|7308.2|23
1625033920000|2021-06-30 06:18:40|7312.3|7309.5|7313|7310.2|7313|7310.2|7312.3|7309.5|24
1625033930000|2021-06-30 06:18:50|7313.3|7310.5|7314|7311.2|7314.8|7312|7313|7310.2|66
1625033940000|2021-06-30 06:19:00|7313|7310.2|7314|7311.2|7314|7311.2|7313|7310.2|50
1625033950000|2021-06-30 06:19:10|||||||||14
1625033960000|2021-06-30 06:19:20|7314.3|7311.5|7314.5|7311.7|7314.5|7311.7|7314|7311.2|34
1625033970000|2021-06-30 06:19:30|7314.8|7312|7314|7311.2|7314.8|7312|7314|7311.2|8
1625033980000|2021-06-30 06:19:40|7314.1|7311.3|7314|7311.2|7314.5|7311.7|7314|7311.2|17
1625033990000|2021-06-30 06:19:50|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314|7311.2|4
1625034000000|2021-06-30 06:20:00|7314.5|7311.7|7314|7311.2|7314.8|7312|7314|7311.2|5
1625034010000|2021-06-30 06:20:10|7313|7310.2|7313.1|7310.3|7313.1|7310.3|7313|7310.2|10
1625034020000|2021-06-30 06:20:20|7313|7310.2|7313.1|7310.3|7313.1|7310.3|7313|7310.2|2
1625034030000|2021-06-30 06:20:30|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|1
1625034040000|2021-06-30 06:20:40|7312.8|7310|7312.8|7310|7313|7310.2|7312.8|7310|5
1625034060000|2021-06-30 06:21:00|7313.8|7311|7313.8|7311|7313.8|7311|7313|7310.2|49
1625034070000|2021-06-30 06:21:10|7314|7311.2|7313.8|7311|7314|7311.2|7313.8|7311|2
1625034080000|2021-06-30 06:21:20|7314.8|7312|7314|7311.2|7315|7312.2|7314|7311.2|28
1625034090000|2021-06-30 06:21:30|7314.8|7312|7314|7311.2|7314.8|7312|7314|7311.2|18
1625034100000|2021-06-30 06:21:40|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|2
1625034110000|2021-06-30 06:21:50|7314|7311.2|7314.1|7311.3|7314.1|7311.3|7312.8|7310|68
1625034120000|2021-06-30 06:22:00|7314|7311.2|7314.8|7312|7314.8|7312|7313.6|7310.8|11
1625034130000|2021-06-30 06:22:10|7314.1|7311.3|7316|7313.2|7316|7313.2|7313.6|7310.8|29
1625034140000|2021-06-30 06:22:20|7315.8|7313|7316.1|7313.3|7316.1|7313.3|7315.6|7312.8|11
1625034150000|2021-06-30 06:22:30|7316.8|7314|7317.5|7314.7|7317.8|7315|7316.8|7314|65
1625034160000|2021-06-30 06:22:40|7317.1|7314.3|7316.5|7313.7|7317.5|7314.7|7316.1|7313.3|39
1625034170000|2021-06-30 06:22:50|7316.8|7314|7316.1|7313.3|7316.8|7314|7316.1|7313.3|3
1625034180000|2021-06-30 06:23:00|7316|7313.2|7315.1|7312.3|7316|7313.2|7315|7312.2|14
1625034190000|2021-06-30 06:23:10|7315|7312.2|7314.1|7311.3|7315|7312.2|7314.1|7311.3|7
1625034200000|2021-06-30 06:23:20|7314.5|7311.7|7315.1|7312.3|7315.1|7312.3|7314.5|7311.7|3
1625034210000|2021-06-30 06:23:30|||||||||1
1625034220000|2021-06-30 06:23:40|7315|7312.2|7314.5|7311.7|7315|7312.2|7314.1|7311.3|4
1625034230000|2021-06-30 06:23:50|7314.8|7312|7314.5|7311.7|7314.8|7312|7314.1|7311.3|6
1625034240000|2021-06-30 06:24:00|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|1
1625034250000|2021-06-30 06:24:10|7314.5|7311.7|7314.1|7311.3|7314.8|7312|7314.1|7311.3|15
1625034260000|2021-06-30 06:24:20|||||||||1
1625034270000|2021-06-30 06:24:30|||||||||3
1625034280000|2021-06-30 06:24:40|7314.8|7312|7313.1|7310.3|7314.8|7312|7313.1|7310.3|36
1625034290000|2021-06-30 06:24:50|7313.5|7310.7|7313.8|7311|7313.8|7311|7313.5|7310.7|2
1625034300000|2021-06-30 06:25:00|7313.5|7310.7|7313.8|7311|7313.8|7311|7313.1|7310.3|0
1625034310000|2021-06-30 06:25:10|7314.1|7311.3|7314|7311.2|7314.1|7311.3|7314|7311.2|1
1625034320000|2021-06-30 06:25:20|7314.1|7311.3|7314.8|7312|7315.5|7312.7|7314.1|7311.3|20
1625034330000|2021-06-30 06:25:30|7315|7312.2|7315.8|7313|7316.8|7314|7314.1|7311.3|60
1625034340000|2021-06-30 06:25:40|7315.5|7312.7|7315.8|7313|7315.8|7313|7315|7312.2|7
1625034350000|2021-06-30 06:25:50|7316.5|7313.7|7316.5|7313.7|7316.8|7314|7316|7313.2|11
1625034360000|2021-06-30 06:26:00|7316.8|7314|7316.8|7314|7316.8|7314|7316.5|7313.7|4
1625034370000|2021-06-30 06:26:10|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|4
1625034380000|2021-06-30 06:26:20|7317.5|7314.7|7316.8|7314|7317.5|7314.7|7316.8|7314|4
1625034390000|2021-06-30 06:26:30|||||||||2
1625034400000|2021-06-30 06:26:40|7317|7314.2|7316.8|7314|7317|7314.2|7316.8|7314|7
1625034410000|2021-06-30 06:26:50|7317.8|7315|7318.8|7316|7318.8|7316|7317.8|7315|35
1625034420000|2021-06-30 06:27:00|7318.3|7315.5|7317.6|7314.8|7318.6|7315.8|7317.6|7314.8|14
1625034430000|2021-06-30 06:27:10|7317.8|7315|7317.8|7315|7317.8|7315|7317.6|7314.8|6
1625034440000|2021-06-30 06:27:20|7317.6|7314.8|7317.6|7314.8|7317.8|7315|7317.6|7314.8|5
1625034450000|2021-06-30 06:27:30|7317|7314.2|7316.8|7314|7317|7314.2|7316.6|7313.8|13
1625034460000|2021-06-30 06:27:40|7316.6|7313.8|7317.1|7314.3|7317.1|7314.3|7315.8|7313|27
1625034470000|2021-06-30 06:27:50|7317.5|7314.7|7317.1|7314.3|7317.6|7314.8|7316.6|7313.8|5
1625034480000|2021-06-30 06:28:00|7316.8|7314|7316.8|7314|7316.8|7314|7316.6|7313.8|6
1625034490000|2021-06-30 06:28:10|7316.6|7313.8|7316.6|7313.8|7316.8|7314|7316.6|7313.8|23
1625034500000|2021-06-30 06:28:20|7316.8|7314|7316.6|7313.8|7316.8|7314|7316.6|7313.8|1
1625034510000|2021-06-30 06:28:30|7316.8|7314|7315.8|7313|7316.8|7314|7315.6|7312.8|11
1625034520000|2021-06-30 06:28:40|7315.6|7312.8|7315.8|7313|7316.3|7313.5|7315.6|7312.8|3
1625034530000|2021-06-30 06:28:50|7315.6|7312.8|7316.6|7313.8|7317.8|7315|7315.6|7312.8|27
1625034540000|2021-06-30 06:29:00|7316.8|7314|7318.6|7315.8|7318.6|7315.8|7316.6|7313.8|13
1625034550000|2021-06-30 06:29:10|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|6
1625034560000|2021-06-30 06:29:20|7319.5|7316.7|7318.8|7316|7319.8|7317|7318.8|7316|33
1625034570000|2021-06-30 06:29:30|7318.6|7315.8|7319.8|7317|7319.8|7317|7318.6|7315.8|12
1625034580000|2021-06-30 06:29:40|7319.6|7316.8|7318.8|7316|7319.6|7316.8|7318.8|7316|5
1625034590000|2021-06-30 06:29:50|||||||||3
1625034600000|2021-06-30 06:30:00|7319.1|7316.3|7319.3|7316.5|7319.5|7316.7|7319|7316.2|7
1625034610000|2021-06-30 06:30:10|7319|7316.2|7319.3|7316.5|7319.8|7317|7319|7316.2|4
1625034620000|2021-06-30 06:30:20|7319|7316.2|7318.8|7316|7319.3|7316.5|7318.8|7316|3
1625034630000|2021-06-30 06:30:30|7318.6|7315.8|7317.8|7315|7318.8|7316|7317.8|7315|13
1625034640000|2021-06-30 06:30:40|7318.1|7315.3|7318.8|7316|7319.1|7316.3|7318.1|7315.3|4
1625034650000|2021-06-30 06:30:50|||||||||2
1625034660000|2021-06-30 06:31:00|7319|7316.2|7318.8|7316|7319.3|7316.5|7318|7315.2|13
1625034670000|2021-06-30 06:31:10|7319.3|7316.5|7318.8|7316|7319.3|7316.5|7318.3|7315.5|4
1625034690000|2021-06-30 06:31:30|7319.3|7316.5|7319.8|7317|7319.8|7317|7319.3|7316.5|5
1625034700000|2021-06-30 06:31:40|7319.3|7316.5|7318.8|7316|7319.3|7316.5|7318.8|7316|0
1625034710000|2021-06-30 06:31:50|7318.6|7315.8|7318.6|7315.8|7318.8|7316|7317.8|7315|18
1625034720000|2021-06-30 06:32:00|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|0
1625034730000|2021-06-30 06:32:10|7318.6|7315.8|7319.6|7316.8|7319.6|7316.8|7318.6|7315.8|13
1625034740000|2021-06-30 06:32:20|7319.8|7317|7319.8|7317|7319.8|7317|7319.3|7316.5|5
1625034750000|2021-06-30 06:32:30|||||||||2
1625034760000|2021-06-30 06:32:40|||||||||16
1625034770000|2021-06-30 06:32:50|7320|7317.2|7319.8|7317|7320|7317.2|7319.6|7316.8|6
1625034780000|2021-06-30 06:33:00|||||||||17
1625034790000|2021-06-30 06:33:10|7319.6|7316.8|7319.8|7317|7319.8|7317|7319.3|7316.5|10
1625034800000|2021-06-30 06:33:20|7319.6|7316.8|7319.8|7317|7319.8|7317|7319.6|7316.8|3
1625034810000|2021-06-30 06:33:30|7319.6|7316.8|7319.6|7316.8|7319.8|7317|7319.6|7316.8|1
1625034820000|2021-06-30 06:33:40|7319|7316.2|7319.8|7317|7319.8|7317|7318.6|7315.8|7
1625034830000|2021-06-30 06:33:50|7319.6|7316.8|7319.8|7317|7319.8|7317|7319.6|7316.8|0
1625034840000|2021-06-30 06:34:00|7319.6|7316.8|7320.6|7317.8|7320.8|7318|7319.6|7316.8|23
1625034850000|2021-06-30 06:34:10|7320.8|7318|7320.6|7317.8|7320.8|7318|7320|7317.2|4
1625034860000|2021-06-30 06:34:20|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|1
1625034870000|2021-06-30 06:34:30|7321.1|7318.3|7320.8|7318|7321.6|7318.8|7320.6|7317.8|30
1625034880000|2021-06-30 06:34:40|||||||||1
1625034890000|2021-06-30 06:34:50|7321.6|7318.8|7321.8|7319|7321.9|7319.1|7321.3|7318.5|18
1625034900000|2021-06-30 06:35:00|||||||||3
1625034920000|2021-06-30 06:35:20|7321.3|7318.5|7320.8|7318|7321.8|7319|7319.6|7316.8|32
1625034930000|2021-06-30 06:35:30|7320.1|7317.3|7320.8|7318|7320.8|7318|7319.9|7317.1|13
1625034940000|2021-06-30 06:35:40|7320.4|7317.6|7319.3|7316.5|7320.4|7317.6|7318.9|7316.1|9
1625034950000|2021-06-30 06:35:50|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|0
1625034960000|2021-06-30 06:36:00|7318.9|7316.1|7319.3|7316.5|7319.8|7317|7318.8|7316|6
1625034970000|2021-06-30 06:36:10|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7317.8|7315|20
1625034980000|2021-06-30 06:36:20|7319.8|7317|7319.8|7317|7319.8|7317|7318.9|7316.1|14
1625034990000|2021-06-30 06:36:30|7319.9|7317.1|7320.8|7318|7320.8|7318|7319.9|7317.1|6
1625035000000|2021-06-30 06:36:40|||||||||1
1625035010000|2021-06-30 06:36:50|7320.1|7317.3|7319.8|7317|7320.4|7317.6|7319.1|7316.3|46
1625035020000|2021-06-30 06:37:00|7318.9|7316.1|7319.8|7317|7319.8|7317|7318.9|7316.1|19
1625035030000|2021-06-30 06:37:10|7319.1|7316.3|7318.8|7316|7319.8|7317|7318.8|7316|15
1625035040000|2021-06-30 06:37:20|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|5
1625035050000|2021-06-30 06:37:30|7318.6|7315.8|7317.8|7315|7318.8|7316|7317.8|7315|2
1625035060000|2021-06-30 06:37:40|7318.3|7315.5|7317.8|7315|7318.4|7315.6|7317.6|7314.8|22
1625035070000|2021-06-30 06:37:50|7317.3|7314.5|7317.3|7314.5|7317.8|7315|7316.9|7314.1|8
1625035080000|2021-06-30 06:38:00|7317.8|7315|7317.3|7314.5|7317.8|7315|7316.9|7314.1|8
1625035090000|2021-06-30 06:38:10|7317.6|7314.8|7317.8|7315|7317.8|7315|7316.9|7314.1|11
1625035100000|2021-06-30 06:38:20|7318.1|7315.3|7318.8|7316|7318.8|7316|7318.1|7315.3|18
1625035110000|2021-06-30 06:38:30|7318.3|7315.5|7318.8|7316|7318.8|7316|7318.3|7315.5|4
1625035120000|2021-06-30 06:38:40|7318.6|7315.8|7317.8|7315|7318.6|7315.8|7317.8|7315|1
1625035130000|2021-06-30 06:38:50|7318.6|7315.8|7318.8|7316|7318.8|7316|7318.6|7315.8|6
1625035140000|2021-06-30 06:39:00|7317.9|7315.1|7318.8|7316|7318.8|7316|7317.9|7315.1|7
1625035150000|2021-06-30 06:39:10|7317.9|7315.1|7318.8|7316|7318.9|7316.1|7317.8|7315|17
1625035160000|2021-06-30 06:39:20|7318.4|7315.6|7318.8|7316|7318.8|7316|7317.9|7315.1|4
1625035170000|2021-06-30 06:39:30|7319.8|7317|7319.8|7317|7319.8|7317|7319.3|7316.5|8
1625035180000|2021-06-30 06:39:40|7319.6|7316.8|7319.3|7316.5|7319.6|7316.8|7319.3|7316.5|1
1625035190000|2021-06-30 06:39:50|7319.1|7316.3|7318.8|7316|7319.1|7316.3|7318.8|7316|0
1625035200000|2021-06-30 06:40:00|7319.1|7316.3|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|10
1625035210000|2021-06-30 06:40:10|7318.8|7316|7317.6|7314.8|7318.8|7316|7316.9|7314.1|27
1625035220000|2021-06-30 06:40:20|7317.8|7315|7317.3|7314.5|7317.8|7315|7316.9|7314.1|7
1625035230000|2021-06-30 06:40:30|7316.9|7314.1|7317.8|7315|7317.8|7315|7316.9|7314.1|5
1625035240000|2021-06-30 06:40:40|||||||||1
1625035250000|2021-06-30 06:40:50|7317.6|7314.8|7317.8|7315|7317.8|7315|7317.6|7314.8|3
1625035260000|2021-06-30 06:41:00|7317.6|7314.8|7316.9|7314.1|7317.6|7314.8|7316.9|7314.1|7
1625035270000|2021-06-30 06:41:10|7317.3|7314.5|7316.8|7314|7317.8|7315|7316.8|7314|8
1625035280000|2021-06-30 06:41:20|7316.6|7313.8|7316.8|7314|7316.8|7314|7315.9|7313.1|12
1625035290000|2021-06-30 06:41:30|7316.6|7313.8|7316.6|7313.8|7316.8|7314|7316.6|7313.8|2
1625035300000|2021-06-30 06:41:40|7316.8|7314|7316.8|7314|7317.6|7314.8|7316.8|7314|12
1625035310000|2021-06-30 06:41:50|7317.3|7314.5|7316.8|7314|7317.8|7315|7316.6|7313.8|9
1625035320000|2021-06-30 06:42:00|7316.6|7313.8|7315.8|7313|7316.8|7314|7315.8|7313|5
1625035330000|2021-06-30 06:42:10|7316.8|7314|7315.8|7313|7316.8|7314|7315.8|7313|15
1625035340000|2021-06-30 06:42:20|7315.3|7312.5|7314.8|7312|7315.8|7313|7313.9|7311.1|35
1625035350000|2021-06-30 06:42:30|7314.6|7311.8|7312.8|7310|7314.6|7311.8|7312.6|7309.8|59
1625035360000|2021-06-30 06:42:40|7312.6|7309.8|7312.8|7310|7313.1|7310.3|7312.6|7309.8|16
1625035370000|2021-06-30 06:42:50|7312.9|7310.1|7313.8|7311|7314.6|7311.8|7312.9|7310.1|23
1625035380000|2021-06-30 06:43:00|7314.1|7311.3|7315.8|7313|7315.8|7313|7313.8|7311|32
1625035390000|2021-06-30 06:43:10|7316.1|7313.3|7315.8|7313|7316.8|7314|7315.8|7313|26
1625035400000|2021-06-30 06:43:20|7314.8|7312|7314.8|7312|7315.6|7312.8|7314.8|7312|14
1625035410000|2021-06-30 06:43:30|7314.6|7311.8|7315.8|7313|7315.8|7313|7314.6|7311.8|12
1625035420000|2021-06-30 06:43:40|7315.6|7312.8|7315.6|7312.8|7315.8|7313|7315.6|7312.8|3
1625035430000|2021-06-30 06:43:50|7315.3|7312.5|7315.1|7312.3|7315.3|7312.5|7314.8|7312|20
1625035440000|2021-06-30 06:44:00|7315.4|7312.6|7315.8|7313|7315.8|7313|7315.4|7312.6|1
1625035450000|2021-06-30 06:44:10|7314.9|7312.1|7315.8|7313|7315.8|7313|7314.9|7312.1|19
1625035470000|2021-06-30 06:44:30|7315.9|7313.1|7316.3|7313.5|7316.6|7313.8|7315.9|7313.1|7
1625035480000|2021-06-30 06:44:40|7315.9|7313.1|7315.8|7313|7316.4|7313.6|7315.6|7312.8|12
1625035490000|2021-06-30 06:44:50|7315.3|7312.5|7315.8|7313|7316.4|7313.6|7314.8|7312|21
1625035500000|2021-06-30 06:45:00|7316.1|7313.3|7316.6|7313.8|7316.6|7313.8|7315.6|7312.8|16
1625035520000|2021-06-30 06:45:20|7316.8|7314|7316.8|7314|7317.3|7314.5|7316.8|7314|5
1625035530000|2021-06-30 06:45:30|7316.6|7313.8|7316.1|7313.3|7316.8|7314|7315.8|7313|17
1625035540000|2021-06-30 06:45:40|7315.8|7313|7314.8|7312|7316.1|7313.3|7314.8|7312|6
1625035550000|2021-06-30 06:45:50|7314.6|7311.8|7315.6|7312.8|7316.1|7313.3|7314.6|7311.8|9
1625035560000|2021-06-30 06:46:00|7315.8|7313|7314.8|7312|7315.8|7313|7314.8|7312|3
1625035570000|2021-06-30 06:46:10|7314.9|7312.1|7314.8|7312|7315.8|7313|7314.8|7312|8
1625035580000|2021-06-30 06:46:20|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|3
1625035590000|2021-06-30 06:46:30|7315.3|7312.5|7315.1|7312.3|7315.6|7312.8|7314.8|7312|28
1625035600000|2021-06-30 06:46:40|7315.3|7312.5|7314.8|7312|7315.6|7312.8|7314.8|7312|8
1625035610000|2021-06-30 06:46:50|7315.4|7312.6|7314.8|7312|7315.6|7312.8|7314.8|7312|14
1625035620000|2021-06-30 06:47:00|7314.6|7311.8|7313.8|7311|7314.6|7311.8|7313.8|7311|21
1625035630000|2021-06-30 06:47:10|7314.1|7311.3|7313.8|7311|7314.3|7311.5|7313.8|7311|4
1625035640000|2021-06-30 06:47:20|7314.6|7311.8|7314.6|7311.8|7314.8|7312|7314.6|7311.8|2
1625035650000|2021-06-30 06:47:30|7314.8|7312|7314.6|7311.8|7314.8|7312|7314.6|7311.8|5
1625035660000|2021-06-30 06:47:40|7314.8|7312|7315.6|7312.8|7315.8|7313|7314.6|7311.8|36
1625035670000|2021-06-30 06:47:50|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|10
1625035680000|2021-06-30 06:48:00|7315.6|7312.8|7315.8|7313|7315.8|7313|7315.6|7312.8|4
1625035690000|2021-06-30 06:48:10|7315.6|7312.8|7316.8|7314|7317.6|7314.8|7315.6|7312.8|22
1625035700000|2021-06-30 06:48:20|7316.9|7314.1|7318.6|7315.8|7318.6|7315.8|7316.9|7314.1|20
1625035710000|2021-06-30 06:48:30|7318.1|7315.3|7318.6|7315.8|7318.6|7315.8|7318.1|7315.3|4
1625035720000|2021-06-30 06:48:40|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|4
1625035730000|2021-06-30 06:48:50|7319.1|7316.3|7319.6|7316.8|7319.8|7317|7319.1|7316.3|6
1625035740000|2021-06-30 06:49:00|7318.9|7316.1|7318.6|7315.8|7319.1|7316.3|7318.6|7315.8|7
1625035750000|2021-06-30 06:49:10|7318.8|7316|7319.6|7316.8|7319.8|7317|7318.8|7316|7
1625035760000|2021-06-30 06:49:20|7319.8|7317|7319.6|7316.8|7320.1|7317.3|7319.1|7316.3|6
1625035770000|2021-06-30 06:49:30|7319.8|7317|7318.8|7316|7319.8|7317|7318.6|7315.8|2
1625035780000|2021-06-30 06:49:40|7319.1|7316.3|7319.6|7316.8|7319.6|7316.8|7318.8|7316|1
1625035790000|2021-06-30 06:49:50|7319.8|7317|7319.8|7317|7320.6|7317.8|7319.8|7317|11
1625035800000|2021-06-30 06:50:00|7319.6|7316.8|7319.8|7317|7319.8|7317|7319.6|7316.8|1
1625035810000|2021-06-30 06:50:10|7320.6|7317.8|7320.8|7318|7320.8|7318|7319.8|7317|11
1625035820000|2021-06-30 06:50:20|||||||||4
1625035830000|2021-06-30 06:50:30|||||||||2
1625035850000|2021-06-30 06:50:50|7321.6|7318.8|7321.6|7318.8|7321.8|7319|7320.8|7318|48
1625035860000|2021-06-30 06:51:00|7321.8|7319|7321.8|7319|7322.9|7320.1|7321.6|7318.8|86
1625035870000|2021-06-30 06:51:10|7321.6|7318.8|7321.1|7318.3|7321.6|7318.8|7321.1|7318.3|7
1625035880000|2021-06-30 06:51:20|7320.8|7318|7321.8|7319|7321.8|7319|7320.8|7318|3
1625035890000|2021-06-30 06:51:30|7321.9|7319.1|7321.6|7318.8|7322.3|7319.5|7321.1|7318.3|24
1625035900000|2021-06-30 06:51:40|7320.9|7318.1|7320.6|7317.8|7320.9|7318.1|7320.3|7317.5|17
1625035910000|2021-06-30 06:51:50|7319.8|7317|7319.8|7317|7320.6|7317.8|7319.8|7317|16
1625035920000|2021-06-30 06:52:00|7320.1|7317.3|7320.6|7317.8|7320.6|7317.8|7319.8|7317|11
1625035930000|2021-06-30 06:52:10|7320.1|7317.3|7320.6|7317.8|7320.6|7317.8|7319.8|7317|8
1625035940000|2021-06-30 06:52:20|7320.3|7317.5|7320.6|7317.8|7320.6|7317.8|7320.1|7317.3|1
1625035950000|2021-06-30 06:52:30|7320.8|7318|7321.6|7318.8|7321.6|7318.8|7320.8|7318|7
1625035960000|2021-06-30 06:52:40|7321.4|7318.6|7319.8|7317|7321.6|7318.8|7319.8|7317|10
1625035970000|2021-06-30 06:52:50|7319.6|7316.8|7319.6|7316.8|7320.3|7317.5|7319.6|7316.8|15
1625035980000|2021-06-30 06:53:00|7319.8|7317|7320.1|7317.3|7320.6|7317.8|7319.8|7317|16
1625035990000|2021-06-30 06:53:10|7319.8|7317|7320.8|7318|7321.6|7318.8|7319.8|7317|15
1625036000000|2021-06-30 06:53:20|7321.1|7318.3|7320.8|7318|7321.6|7318.8|7320.8|7318|7
1625036010000|2021-06-30 06:53:30|7320.7|7317.9|7320.6|7317.8|7320.7|7317.9|7320.6|7317.8|2
1625036020000|2021-06-30 06:53:40|7320.1|7317.3|7319.7|7316.9|7320.6|7317.8|7319.7|7316.9|5
1625036030000|2021-06-30 06:53:50|7319.6|7316.8|7318.7|7315.9|7319.6|7316.8|7318.7|7315.9|7
1625036040000|2021-06-30 06:54:00|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|8
1625036050000|2021-06-30 06:54:10|7319.7|7316.9|7318.7|7315.9|7319.7|7316.9|7318.7|7315.9|8
1625036060000|2021-06-30 06:54:20|7318.2|7315.4|7318.1|7315.3|7318.2|7315.4|7317.7|7314.9|7
1625036070000|2021-06-30 06:54:30|7317.7|7314.9|7318.6|7315.8|7318.6|7315.8|7317.7|7314.9|2
1625036080000|2021-06-30 06:54:40|7318.1|7315.3|7318.1|7315.3|7318.6|7315.8|7318.1|7315.3|2
1625036090000|2021-06-30 06:54:50|7318.6|7315.8|7316.6|7313.8|7318.6|7315.8|7316.6|7313.8|18
1625036100000|2021-06-30 06:55:00|7315.7|7312.9|7316.6|7313.8|7316.7|7313.9|7315.7|7312.9|9
1625036110000|2021-06-30 06:55:10|7316.2|7313.4|7315.7|7312.9|7316.2|7313.4|7315.7|7312.9|5
1625036120000|2021-06-30 06:55:20|7316.1|7313.3|7315.7|7312.9|7316.1|7313.3|7315.7|7312.9|2
1625036150000|2021-06-30 06:55:50|7315.6|7312.8|7316.7|7313.9|7316.7|7313.9|7315.6|7312.8|19
1625036160000|2021-06-30 06:56:00|7316.6|7313.8|7316.7|7313.9|7316.7|7313.9|7316.6|7313.8|15
1625036170000|2021-06-30 06:56:10|7316.6|7313.8|7316.7|7313.9|7316.7|7313.9|7316.6|7313.8|1
1625036180000|2021-06-30 06:56:20|7317.6|7314.8|7316.7|7313.9|7317.7|7314.9|7316.7|7313.9|17
1625036190000|2021-06-30 06:56:30|7316.6|7313.8|7314.7|7311.9|7316.6|7313.8|7313.9|7311.1|44
1625036200000|2021-06-30 06:56:40|7315.6|7312.8|7316.6|7313.8|7316.6|7313.8|7314.7|7311.9|23
1625036210000|2021-06-30 06:56:50|7316.7|7313.9|7316.7|7313.9|7317.1|7314.3|7316.6|7313.8|2
1625036220000|2021-06-30 06:57:00|7317.1|7314.3|7315.7|7312.9|7317.1|7314.3|7315.7|7312.9|8
1625036230000|2021-06-30 06:57:10|7316.1|7313.3|7314.7|7311.9|7316.1|7313.3|7314.7|7311.9|14
1625036240000|2021-06-30 06:57:20|7315.6|7312.8|7314.6|7311.8|7315.6|7312.8|7313.7|7310.9|9
1625036250000|2021-06-30 06:57:30|7313.7|7310.9|7313.7|7310.9|7314.1|7311.3|7313.6|7310.8|7
1625036260000|2021-06-30 06:57:40|7313.6|7310.8|7313.7|7310.9|7313.7|7310.9|7313.6|7310.8|4
1625036270000|2021-06-30 06:57:50|7313.1|7310.3|7313.7|7310.9|7313.9|7311.1|7312.7|7309.9|27
1625036280000|2021-06-30 06:58:00|7313.9|7311.1|7312.7|7309.9|7313.9|7311.1|7312.7|7309.9|25
1625036290000|2021-06-30 06:58:10|||||||||10
1625036300000|2021-06-30 06:58:20|7312.6|7309.8|7311.7|7308.9|7312.7|7309.9|7311.6|7308.8|36
1625036310000|2021-06-30 06:58:30|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.6|7309.8|21
1625036320000|2021-06-30 06:58:40|7313.1|7310.3|7312.6|7309.8|7313.6|7310.8|7311.7|7308.9|19
1625036330000|2021-06-30 06:58:50|7312.2|7309.4|7312.2|7309.4|7312.6|7309.8|7311.7|7308.9|14
1625036340000|2021-06-30 06:59:00|7311.9|7309.1|7312.6|7309.8|7312.7|7309.9|7311.7|7308.9|7
1625036350000|2021-06-30 06:59:10|7311.9|7309.1|7310.6|7307.8|7312.7|7309.9|7309.2|7306.4|98
1625036360000|2021-06-30 06:59:20|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7309.6|7306.8|41
1625036370000|2021-06-30 06:59:30|7310.6|7307.8|7312.7|7309.9|7312.7|7309.9|7310.6|7307.8|46
1625036380000|2021-06-30 06:59:40|7312.6|7309.8|7310.1|7307.3|7312.7|7309.9|7309.7|7306.9|19
1625036390000|2021-06-30 06:59:50|7310.4|7307.6|7311.6|7308.8|7311.6|7308.8|7310.4|7307.6|6
1625036400000|2021-06-30 07:00:00|7311.2|7308.4|7312.1|7309.3|7312.6|7309.8|7310.1|7307.3|53
1625036410000|2021-06-30 07:00:10|7312.4|7309.6|7310.7|7307.9|7312.6|7309.8|7310.7|7307.9|6
1625036420000|2021-06-30 07:00:20|7310.6|7307.8|7310.7|7307.9|7310.7|7307.9|7310.6|7307.8|14
1625036430000|2021-06-30 07:00:30|7311.1|7308.3|7310.7|7307.9|7311.1|7308.3|7310.7|7307.9|8
1625036440000|2021-06-30 07:00:40|7310.6|7307.8|7310.7|7307.9|7310.7|7307.9|7310.6|7307.8|13
1625036450000|2021-06-30 07:00:50|7310.6|7307.8|7311.6|7308.8|7311.6|7308.8|7310.6|7307.8|8
1625036460000|2021-06-30 07:01:00|7311.7|7308.9|7312.7|7309.9|7312.7|7309.9|7311.6|7308.8|30
1625036470000|2021-06-30 07:01:10|7313.1|7310.3|7314.7|7311.9|7314.7|7311.9|7312.7|7309.9|29
1625036480000|2021-06-30 07:01:20|||||||||4
1625036490000|2021-06-30 07:01:30|7315.6|7312.8|7316.1|7313.3|7316.6|7313.8|7315.6|7312.8|61
1625036500000|2021-06-30 07:01:40|7315.7|7312.9|7317.7|7314.9|7317.7|7314.9|7315.7|7312.9|20
1625036510000|2021-06-30 07:01:50|7317.6|7314.8|7316.1|7313.3|7317.7|7314.9|7315.7|7312.9|15
1625036520000|2021-06-30 07:02:00|7316.6|7313.8|7316.7|7313.9|7317.7|7314.9|7316.6|7313.8|12
1625036530000|2021-06-30 07:02:10|7316.6|7313.8|7315.7|7312.9|7316.6|7313.8|7315.6|7312.8|15
1625036540000|2021-06-30 07:02:20|7315.6|7312.8|7315.1|7312.3|7315.7|7312.9|7314.7|7311.9|12
1625036550000|2021-06-30 07:02:30|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.6|7311.8|0
1625036560000|2021-06-30 07:02:40|7314.6|7311.8|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|9
1625036580000|2021-06-30 07:03:00|7314.6|7311.8|7315.1|7312.3|7315.1|7312.3|7313.9|7311.1|16
1625036590000|2021-06-30 07:03:10|7315.6|7312.8|7314.7|7311.9|7315.7|7312.9|7314.6|7311.8|4
1625036600000|2021-06-30 07:03:20|7314.4|7311.6|7314.6|7311.8|7314.7|7311.9|7313.7|7310.9|17
1625036610000|2021-06-30 07:03:30|7314.7|7311.9|7311.7|7308.9|7314.7|7311.9|7311.6|7308.8|55
1625036620000|2021-06-30 07:03:40|7312.6|7309.8|7312.1|7309.3|7312.6|7309.8|7311.7|7308.9|18
1625036630000|2021-06-30 07:03:50|7312.2|7309.4|7312.7|7309.9|7312.7|7309.9|7312.2|7309.4|1
1625036640000|2021-06-30 07:04:00|7313.1|7310.3|7312.7|7309.9|7313.7|7310.9|7312.6|7309.8|13
1625036650000|2021-06-30 07:04:10|7312.6|7309.8|7310.6|7307.8|7312.7|7309.9|7310.6|7307.8|18
1625036660000|2021-06-30 07:04:20|7311.1|7308.3|7310.6|7307.8|7311.1|7308.3|7310.6|7307.8|5
1625036670000|2021-06-30 07:04:30|7310.7|7307.9|7311.1|7308.3|7311.1|7308.3|7310.7|7307.9|8
1625036680000|2021-06-30 07:04:40|7310.7|7307.9|7310.1|7307.3|7310.7|7307.9|7310.1|7307.3|4
1625036690000|2021-06-30 07:04:50|7309.7|7306.9|7310.1|7307.3|7310.7|7307.9|7309.7|7306.9|8
1625036700000|2021-06-30 07:05:00|7309.7|7306.9|7308.6|7305.8|7310.6|7307.8|7308.6|7305.8|30
1625036710000|2021-06-30 07:05:10|7308.1|7305.3|7308.1|7305.3|7308.6|7305.8|7307.9|7305.1|38
1625036720000|2021-06-30 07:05:20|7308.4|7305.6|7307.1|7304.3|7308.6|7305.8|7306.7|7303.9|45
1625036730000|2021-06-30 07:05:30|7306.7|7303.9|7307.7|7304.9|7307.7|7304.9|7306.7|7303.9|21
1625036740000|2021-06-30 07:05:40|7308.1|7305.3|7308.7|7305.9|7308.7|7305.9|7307.7|7304.9|15
1625036750000|2021-06-30 07:05:50|||||||||1
1625036760000|2021-06-30 07:06:00|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.6|7304.8|10
1625036770000|2021-06-30 07:06:10|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7
1625036780000|2021-06-30 07:06:20|7308.7|7305.9|7311.6|7308.8|7311.7|7308.9|7308.6|7305.8|15
1625036790000|2021-06-30 07:06:30|7311.1|7308.3|7310.7|7307.9|7311.6|7308.8|7310.7|7307.9|7
1625036800000|2021-06-30 07:06:40|7311.4|7308.6|7312.6|7309.8|7312.6|7309.8|7311.4|7308.6|16
1625036810000|2021-06-30 07:06:50|7311.7|7308.9|7307.7|7304.9|7312.7|7309.9|7307.6|7304.8|96
1625036820000|2021-06-30 07:07:00|7308.1|7305.3|7308.6|7305.8|7308.7|7305.9|7308.1|7305.3|3
1625036830000|2021-06-30 07:07:10|7308.7|7305.9|7308.6|7305.8|7308.7|7305.9|7307.6|7304.8|9
1625036840000|2021-06-30 07:07:20|7308.4|7305.6|7307.2|7304.4|7308.4|7305.6|7306.7|7303.9|26
1625036850000|2021-06-30 07:07:30|7307.6|7304.8|7307.6|7304.8|7307.7|7304.9|7307.6|7304.8|10
1625036860000|2021-06-30 07:07:40|7307.9|7305.1|7308.7|7305.9|7308.7|7305.9|7307.7|7304.9|20
1625036870000|2021-06-30 07:07:50|7308.6|7305.8|7307.6|7304.8|7308.6|7305.8|7307.6|7304.8|12
1625036880000|2021-06-30 07:08:00|7307.7|7304.9|7306.7|7303.9|7307.7|7304.9|7306.6|7303.8|11
1625036890000|2021-06-30 07:08:10|7307.1|7304.3|7308.6|7305.8|7308.6|7305.8|7306.6|7303.8|17
1625036900000|2021-06-30 07:08:20|||||||||13
1625036910000|2021-06-30 07:08:30|7307.9|7305.1|7307.7|7304.9|7307.9|7305.1|7307.6|7304.8|4
1625036920000|2021-06-30 07:08:40|7307.6|7304.8|7307.7|7304.9|7307.7|7304.9|7306.7|7303.9|5
1625036930000|2021-06-30 07:08:50|7307.6|7304.8|7307.6|7304.8|7307.7|7304.9|7307.6|7304.8|3
1625036940000|2021-06-30 07:09:00|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.6|7304.8|1
1625036950000|2021-06-30 07:09:10|7308.6|7305.8|7307.7|7304.9|7308.6|7305.8|7307.6|7304.8|9
1625036960000|2021-06-30 07:09:20|7307.6|7304.8|7307.6|7304.8|7308.4|7305.6|7307.6|7304.8|4
1625036970000|2021-06-30 07:09:30|7307.7|7304.9|7304.7|7301.9|7307.7|7304.9|7304.7|7301.9|27
1625036980000|2021-06-30 07:09:40|7305.1|7302.3|7305.7|7302.9|7305.7|7302.9|7304.7|7301.9|8
1625036990000|2021-06-30 07:09:50|7306.1|7303.3|7307.6|7304.8|7307.6|7304.8|7306.1|7303.3|3
1625037000000|2021-06-30 07:10:00|7306.7|7303.9|7305.6|7302.8|7306.7|7303.9|7305.6|7302.8|5
1625037010000|2021-06-30 07:10:10|7305.1|7302.3|7305.6|7302.8|7305.6|7302.8|7304.6|7301.8|16
1625037020000|2021-06-30 07:10:20|7305.9|7303.1|7306.1|7303.3|7306.1|7303.3|7305.6|7302.8|9
1625037030000|2021-06-30 07:10:30|7306.6|7303.8|7305.1|7302.3|7306.6|7303.8|7304.7|7301.9|23
1625037040000|2021-06-30 07:10:40|7305.2|7302.4|7306.1|7303.3|7306.6|7303.8|7305.2|7302.4|1
1625037050000|2021-06-30 07:10:50|7305.7|7302.9|7305.6|7302.8|7306.6|7303.8|7305.6|7302.8|0
1625037060000|2021-06-30 07:11:00|7305.7|7302.9|7306.7|7303.9|7307.6|7304.8|7304.6|7301.8|134
1625037070000|2021-06-30 07:11:10|7306.6|7303.8|7307.6|7304.8|7307.7|7304.9|7306.6|7303.8|6
1625037080000|2021-06-30 07:11:20|7306.9|7304.1|7306.6|7303.8|7307.6|7304.8|7306.6|7303.8|22
1625037090000|2021-06-30 07:11:30|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|6
1625037100000|2021-06-30 07:11:40|7306.6|7303.8|7306.1|7303.3|7306.7|7303.9|7306.1|7303.3|4
1625037110000|2021-06-30 07:11:50|7306.6|7303.8|7304.6|7301.8|7306.6|7303.8|7304.6|7301.8|129
1625037120000|2021-06-30 07:12:00|7304.5|7301.7|7304|7301.2|7304.5|7301.7|7303.2|7300.4|42
1625037130000|2021-06-30 07:12:10|7304.5|7301.7|7304.7|7301.9|7305.5|7302.7|7304.5|7301.7|7
1625037140000|2021-06-30 07:12:20|7304.5|7301.7|7305.5|7302.7|7305.5|7302.7|7304.5|7301.7|18
1625037150000|2021-06-30 07:12:30|||||||||2
1625037160000|2021-06-30 07:12:40|7305|7302.2|7305.5|7302.7|7305.7|7302.9|7304.7|7301.9|7
1625037170000|2021-06-30 07:12:50|7305|7302.2|7304.7|7301.9|7305.5|7302.7|7304.5|7301.7|16
1625037180000|2021-06-30 07:13:00|7304.5|7301.7|7304.7|7301.9|7304.7|7301.9|7303.7|7300.9|9
1625037190000|2021-06-30 07:13:10|7304.5|7301.7|7303.7|7300.9|7304.5|7301.7|7303.7|7300.9|6
1625037200000|2021-06-30 07:13:20|7303.5|7300.7|7303.7|7300.9|7304|7301.2|7303.5|7300.7|2
1625037210000|2021-06-30 07:13:30|7304|7301.2|7305|7302.2|7305.7|7302.9|7304|7301.2|20
1625037220000|2021-06-30 07:13:40|7305.5|7302.7|7306.5|7303.7|7306.5|7303.7|7305.5|7302.7|9
1625037230000|2021-06-30 07:13:50|7306.4|7303.6|7305.7|7302.9|7306.5|7303.7|7305.5|7302.7|4
1625037240000|2021-06-30 07:14:00|7305.5|7302.7|7305.7|7302.9|7306.5|7303.7|7305.5|7302.7|2
1625037250000|2021-06-30 07:14:10|7305.5|7302.7|7303.7|7300.9|7305.7|7302.9|7302.7|7299.9|42
1625037260000|2021-06-30 07:14:20|7303.5|7300.7|7302.7|7299.9|7303.7|7300.9|7302.7|7299.9|13
1625037270000|2021-06-30 07:14:30|7303|7300.2|7303.7|7300.9|7304.5|7301.7|7303|7300.2|15
1625037280000|2021-06-30 07:14:40|7304|7301.2|7304.5|7301.7|7304.7|7301.9|7304|7301.2|8
1625037290000|2021-06-30 07:14:50|7303.7|7300.9|7304.5|7301.7|7304.7|7301.9|7303.7|7300.9|3
1625037300000|2021-06-30 07:15:00|7304|7301.2|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|5
1625037310000|2021-06-30 07:15:10|7304|7301.2|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|13
1625037320000|2021-06-30 07:15:20|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7301.5|7298.7|65
1625037330000|2021-06-30 07:15:30|7302.2|7299.4|7302.7|7299.9|7303.5|7300.7|7302.2|7299.4|17
1625037340000|2021-06-30 07:15:40|7302.5|7299.7|7303.5|7300.7|7303.5|7300.7|7302.5|7299.7|5
1625037350000|2021-06-30 07:15:50|7303.4|7300.6|7303.5|7300.7|7303.5|7300.7|7303.4|7300.6|4
1625037360000|2021-06-30 07:16:00|7303|7300.2|7302.7|7299.9|7303|7300.2|7302.5|7299.7|9
1625037370000|2021-06-30 07:16:10|7302.5|7299.7|7302.7|7299.9|7302.7|7299.9|7302.5|7299.7|6
1625037380000|2021-06-30 07:16:20|7302.5|7299.7|7303.5|7300.7|7303.5|7300.7|7302.5|7299.7|4
1625037390000|2021-06-30 07:16:30|7303.2|7300.4|7303.5|7300.7|7303.5|7300.7|7302.7|7299.9|4
1625037400000|2021-06-30 07:16:40|7303.7|7300.9|7303.5|7300.7|7303.7|7300.9|7303.5|7300.7|1
1625037410000|2021-06-30 07:16:50|7303.7|7300.9|7304.7|7301.9|7305.2|7302.4|7303.7|7300.9|29
1625037420000|2021-06-30 07:17:00|7305|7302.2|7306|7303.2|7306.5|7303.7|7304.5|7301.7|38
1625037430000|2021-06-30 07:17:10|7305.7|7302.9|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|13
1625037440000|2021-06-30 07:17:20|7307|7304.2|7306.5|7303.7|7307.5|7304.7|7306.5|7303.7|21
1625037450000|2021-06-30 07:17:30|7306.7|7303.9|7306.5|7303.7|7306.7|7303.9|7305.5|7302.7|18
1625037460000|2021-06-30 07:17:40|||||||||1
1625037470000|2021-06-30 07:17:50|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.5|7303.7|4
1625037480000|2021-06-30 07:18:00|7306.5|7303.7|7306.5|7303.7|7306.7|7303.9|7306.5|7303.7|2
1625037490000|2021-06-30 07:18:10|7306.2|7303.4|7308.5|7305.7|7308.5|7305.7|7305.9|7303.1|30
1625037500000|2021-06-30 07:18:20|7308.2|7305.4|7307.7|7304.9|7308.2|7305.4|7307.7|7304.9|20
1625037510000|2021-06-30 07:18:30|7307.9|7305.1|7309.5|7306.7|7309.5|7306.7|7307.7|7304.9|23
1625037520000|2021-06-30 07:18:40|7309|7306.2|7308.7|7305.9|7309.2|7306.4|7308.7|7305.9|7
1625037530000|2021-06-30 07:18:50|7308.5|7305.7|7308.7|7305.9|7308.7|7305.9|7308.5|7305.7|1
1625037540000|2021-06-30 07:19:00|||||||||7
1625037550000|2021-06-30 07:19:10|7309.5|7306.7|7310.7|7307.9|7311|7308.2|7309.5|7306.7|41
1625037560000|2021-06-30 07:19:20|7310.5|7307.7|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|21
1625037570000|2021-06-30 07:19:30|7311.7|7308.9|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|14
1625037580000|2021-06-30 07:19:40|7311|7308.2|7312.7|7309.9|7312.7|7309.9|7311|7308.2|28
1625037590000|2021-06-30 07:19:50|7313|7310.2|7312.4|7309.6|7313.5|7310.7|7312|7309.2|16
1625037600000|2021-06-30 07:20:00|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312|7309.2|12
1625037610000|2021-06-30 07:20:10|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.5|7310.7|8
1625037620000|2021-06-30 07:20:20|7314.7|7311.9|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|35
1625037630000|2021-06-30 07:20:30|||||||||5
1625037640000|2021-06-30 07:20:40|7314|7311.2|7314|7311.2|7314.5|7311.7|7314|7311.2|1
1625037650000|2021-06-30 07:20:50|7314.5|7311.7|7314|7311.2|7314.7|7311.9|7314|7311.2|4
1625037660000|2021-06-30 07:21:00|7313.7|7310.9|7312.7|7309.9|7314.9|7312.1|7312.7|7309.9|38
1625037670000|2021-06-30 07:21:10|7313|7310.2|7313.7|7310.9|7313.7|7310.9|7313|7310.2|8
1625037680000|2021-06-30 07:21:20|7313.5|7310.7|7314.5|7311.7|7314.5|7311.7|7313.5|7310.7|9
1625037690000|2021-06-30 07:21:30|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.5|7311.7|1
1625037700000|2021-06-30 07:21:40|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314|7311.2|13
1625037710000|2021-06-30 07:21:50|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.5|7311.7|10
1625037720000|2021-06-30 07:22:00|7314.5|7311.7|7314|7311.2|7314.5|7311.7|7313.7|7310.9|13
1625037730000|2021-06-30 07:22:10|7314.2|7311.4|7314.5|7311.7|7314.7|7311.9|7314.2|7311.4|0
1625037740000|2021-06-30 07:22:20|7314.7|7311.9|7313.7|7310.9|7315.5|7312.7|7312.9|7310.1|54
1625037750000|2021-06-30 07:22:30|7314|7311.2|7313.7|7310.9|7314.5|7311.7|7313.5|7310.7|5
1625037760000|2021-06-30 07:22:40|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313|7310.2|10
1625037770000|2021-06-30 07:22:50|7312.9|7310.1|7312.5|7309.7|7312.9|7310.1|7311.5|7308.7|37
1625037780000|2021-06-30 07:23:00|7311.7|7308.9|7312.5|7309.7|7312.5|7309.7|7311.7|7308.9|8
1625037790000|2021-06-30 07:23:10|7312.2|7309.4|7311.7|7308.9|7312.5|7309.7|7311.5|7308.7|3
1625037800000|2021-06-30 07:23:20|7311.5|7308.7|7311|7308.2|7311.5|7308.7|7310.7|7307.9|11
1625037810000|2021-06-30 07:23:30|7310.7|7307.9|7310.7|7307.9|7311|7308.2|7310.7|7307.9|6
1625037820000|2021-06-30 07:23:40|7310.5|7307.7|7310.7|7307.9|7310.7|7307.9|7310.5|7307.7|2
1625037830000|2021-06-30 07:23:50|7311.5|7308.7|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|7
1625037840000|2021-06-30 07:24:00|7309.7|7306.9|7310|7307.2|7310.7|7307.9|7309.7|7306.9|13
1625037850000|2021-06-30 07:24:10|7309.7|7306.9|7310.5|7307.7|7310.5|7307.7|7309.7|7306.9|5
1625037860000|2021-06-30 07:24:20|7310|7307.2|7310.5|7307.7|7310.5|7307.7|7309.7|7306.9|5
1625037870000|2021-06-30 07:24:30|7310.7|7307.9|7310|7307.2|7311.5|7308.7|7310|7307.2|4
1625037880000|2021-06-30 07:24:40|7310.4|7307.6|7309.5|7306.7|7310.4|7307.6|7309.5|7306.7|13
1625037890000|2021-06-30 07:24:50|7309.7|7306.9|7309.5|7306.7|7309.7|7306.9|7308.7|7305.9|10
1625037900000|2021-06-30 07:25:00|7309|7306.2|7309.7|7306.9|7309.7|7306.9|7308.5|7305.7|5
1625037910000|2021-06-30 07:25:10|7308.9|7306.1|7308.7|7305.9|7309|7306.2|7308.5|7305.7|12
1625037920000|2021-06-30 07:25:20|7308.5|7305.7|7308.5|7305.7|7308.7|7305.9|7307.7|7304.9|9
1625037930000|2021-06-30 07:25:30|7308|7305.2|7308.7|7305.9|7308.7|7305.9|7306.9|7304.1|14
1625037940000|2021-06-30 07:25:40|7309.4|7306.6|7309|7306.2|7309.7|7306.9|7309|7306.2|13
1625037950000|2021-06-30 07:25:50|7309.5|7306.7|7310.7|7307.9|7310.7|7307.9|7309.5|7306.7|6
1625037960000|2021-06-30 07:26:00|7310.5|7307.7|7310.7|7307.9|7310.7|7307.9|7310.5|7307.7|0
1625037970000|2021-06-30 07:26:10|7310.5|7307.7|7310.7|7307.9|7310.7|7307.9|7310.5|7307.7|8
1625037980000|2021-06-30 07:26:20|7311|7308.2|7311|7308.2|7312.7|7309.9|7311|7308.2|8
1625037990000|2021-06-30 07:26:30|7310.7|7307.9|7308.7|7305.9|7310.7|7307.9|7308.5|7305.7|13
1625038000000|2021-06-30 07:26:40|7308.5|7305.7|7308.7|7305.9|7309.5|7306.7|7308.5|7305.7|3
1625038010000|2021-06-30 07:26:50|7308.4|7305.6|7307.7|7304.9|7308.5|7305.7|7307.5|7304.7|25
1625038020000|2021-06-30 07:27:00|7307.5|7304.7|7307.7|7304.9|7307.7|7304.9|7307.5|7304.7|6
1625038030000|2021-06-30 07:27:10|7308.4|7305.6|7308.5|7305.7|7308.7|7305.9|7307.7|7304.9|7
1625038040000|2021-06-30 07:27:20|7307.7|7304.9|7307.7|7304.9|7308|7305.2|7307.5|7304.7|6
1625038050000|2021-06-30 07:27:30|||||||||3
1625038060000|2021-06-30 07:27:40|7307.5|7304.7|7306.7|7303.9|7307.5|7304.7|7306.5|7303.7|14
1625038070000|2021-06-30 07:27:50|7306.5|7303.7|7304.7|7301.9|7306.5|7303.7|7304.7|7301.9|64
1625038080000|2021-06-30 07:28:00|7305|7302.2|7305.7|7302.9|7305.7|7302.9|7304.7|7301.9|43
1625038090000|2021-06-30 07:28:10|7306|7303.2|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|9
1625038100000|2021-06-30 07:28:20|7305.9|7303.1|7304.7|7301.9|7305.9|7303.1|7304.7|7301.9|21
1625038110000|2021-06-30 07:28:30|7305|7302.2|7306.7|7303.9|7306.7|7303.9|7305|7302.2|36
1625038120000|2021-06-30 07:28:40|7307.5|7304.7|7307.2|7304.4|7307.5|7304.7|7306.7|7303.9|7
1625038130000|2021-06-30 07:28:50|7307.5|7304.7|7307.7|7304.9|7308.4|7305.6|7307.5|7304.7|8
1625038140000|2021-06-30 07:29:00|7307.5|7304.7|7309.5|7306.7|7309.5|7306.7|7307.5|7304.7|14
1625038150000|2021-06-30 07:29:10|7309.4|7306.6|7309.7|7306.9|7309.7|7306.9|7309|7306.2|0
1625038160000|2021-06-30 07:29:20|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|0
1625038170000|2021-06-30 07:29:30|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.5|7306.7|3
1625038180000|2021-06-30 07:29:40|7309.5|7306.7|7308.5|7305.7|7309.5|7306.7|7307.7|7304.9|24
1625038190000|2021-06-30 07:29:50|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|2
1625038200000|2021-06-30 07:30:00|7309.5|7306.7|7309.5|7306.7|7309.7|7306.9|7309|7306.2|3
1625038210000|2021-06-30 07:30:10|7309.7|7306.9|7307.7|7304.9|7309.7|7306.9|7307.7|7304.9|10
1625038220000|2021-06-30 07:30:20|7307.5|7304.7|7307.5|7304.7|7308.3|7305.5|7306.5|7303.7|30
1625038230000|2021-06-30 07:30:30|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|1
1625038240000|2021-06-30 07:30:40|7306.7|7303.9|7306.5|7303.7|7306.7|7303.9|7306.5|7303.7|9
1625038250000|2021-06-30 07:30:50|7306.7|7303.9|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|4
1625038260000|2021-06-30 07:31:00|7304.7|7301.9|7304.5|7301.7|7305|7302.2|7304.5|7301.7|19
1625038270000|2021-06-30 07:31:10|7303.8|7301|7303.7|7300.9|7304.7|7301.9|7303.5|7300.7|19
1625038280000|2021-06-30 07:31:20|7304|7301.2|7303.5|7300.7|7304.7|7301.9|7303.5|7300.7|2
1625038290000|2021-06-30 07:31:30|7303.7|7300.9|7305.7|7302.9|7305.7|7302.9|7303.5|7300.7|10
1625038300000|2021-06-30 07:31:40|7304.7|7301.9|7304.7|7301.9|7305.5|7302.7|7304.7|7301.9|3
1625038310000|2021-06-30 07:31:50|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|2
1625038320000|2021-06-30 07:32:00|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304|7301.2|3
1625038330000|2021-06-30 07:32:10|7304.5|7301.7|7303.7|7300.9|7304.7|7301.9|7303.5|7300.7|4
1625038340000|2021-06-30 07:32:20|7303.5|7300.7|7303.7|7300.9|7304.5|7301.7|7303.5|7300.7|15
1625038350000|2021-06-30 07:32:30|7303.5|7300.7|7302.7|7299.9|7303.7|7300.9|7302.7|7299.9|35
1625038360000|2021-06-30 07:32:40|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|15
1625038370000|2021-06-30 07:32:50|7304.2|7301.4|7303.7|7300.9|7304.2|7301.4|7303.7|7300.9|5
1625038380000|2021-06-30 07:33:00|7304|7301.2|7303.7|7300.9|7304.5|7301.7|7303.5|7300.7|11
1625038400000|2021-06-30 07:33:20|7303.5|7300.7|7303|7300.2|7303.5|7300.7|7302.7|7299.9|7
1625038410000|2021-06-30 07:33:30|7303.5|7300.7|7302.7|7299.9|7303.5|7300.7|7302.5|7299.7|5
1625038420000|2021-06-30 07:33:40|7302.5|7299.7|7302.7|7299.9|7303|7300.2|7302.5|7299.7|1
1625038430000|2021-06-30 07:33:50|7303.5|7300.7|7302.7|7299.9|7303.5|7300.7|7302.7|7299.9|8
1625038440000|2021-06-30 07:34:00|7302.5|7299.7|7302.5|7299.7|7302.7|7299.9|7302.5|7299.7|9
1625038450000|2021-06-30 07:34:10|7302.7|7299.9|7302.5|7299.7|7302.7|7299.9|7301.7|7298.9|23
1625038460000|2021-06-30 07:34:20|7301.7|7298.9|7303.7|7300.9|7303.7|7300.9|7301.7|7298.9|42
1625038470000|2021-06-30 07:34:30|7303.5|7300.7|7303.5|7300.7|7303.7|7300.9|7301.7|7298.9|52
1625038480000|2021-06-30 07:34:40|7303.7|7300.9|7303.7|7300.9|7304.5|7301.7|7303.5|7300.7|13
1625038490000|2021-06-30 07:34:50|7304|7301.2|7304|7301.2|7304|7301.2|7303.7|7300.9|5
1625038500000|2021-06-30 07:35:00|7303.7|7300.9|7304.7|7301.9|7305.5|7302.7|7303.7|7300.9|17
1625038510000|2021-06-30 07:35:10|7304.5|7301.7|7304.7|7301.9|7304.7|7301.9|7304.5|7301.7|1
1625038520000|2021-06-30 07:35:20|||||||||3
1625038530000|2021-06-30 07:35:30|7305.3|7302.5|7305.5|7302.7|7305.7|7302.9|7304.7|7301.9|10
1625038540000|2021-06-30 07:35:40|7304.7|7301.9|7304.7|7301.9|7305|7302.2|7304.5|7301.7|0
1625038550000|2021-06-30 07:35:50|7305|7302.2|7304.7|7301.9|7305|7302.2|7304.5|7301.7|5
1625038560000|2021-06-30 07:36:00|7304.5|7301.7|7303.7|7300.9|7304.7|7301.9|7303.7|7300.9|18
1625038580000|2021-06-30 07:36:20|7303.5|7300.7|7303.7|7300.9|7303.7|7300.9|7303.5|7300.7|0
1625038590000|2021-06-30 07:36:30|7304.3|7301.5|7304.5|7301.7|7304.7|7301.9|7304.3|7301.5|3
1625038600000|2021-06-30 07:36:40|7304.7|7301.9|7304.5|7301.7|7304.7|7301.9|7304.5|7301.7|0
1625038610000|2021-06-30 07:36:50|7304.7|7301.9|7304.7|7301.9|7305.7|7302.9|7304.7|7301.9|8
1625038620000|2021-06-30 07:37:00|7305.3|7302.5|7305.7|7302.9|7306.5|7303.7|7304.7|7301.9|65
1625038630000|2021-06-30 07:37:10|7306.3|7303.5|7306.7|7303.9|7307.7|7304.9|7306.3|7303.5|28
1625038640000|2021-06-30 07:37:20|7307|7304.2|7306.7|7303.9|7307.5|7304.7|7306.7|7303.9|11
1625038650000|2021-06-30 07:37:30|7306.5|7303.7|7305.5|7302.7|7306.5|7303.7|7305.5|7302.7|35
1625038660000|2021-06-30 07:37:40|7305.7|7302.9|7306|7303.2|7306|7303.2|7305.5|7302.7|14
1625038670000|2021-06-30 07:37:50|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.5|7302.7|4
1625038680000|2021-06-30 07:38:00|7305.8|7303|7306.7|7303.9|7306.7|7303.9|7305.8|7303|27
1625038690000|2021-06-30 07:38:10|7306.5|7303.7|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|26
1625038700000|2021-06-30 07:38:20|7307|7304.2|7306.7|7303.9|7307.5|7304.7|7306.7|7303.9|13
1625038710000|2021-06-30 07:38:30|7306.8|7304|7307.5|7304.7|7307.5|7304.7|7306.7|7303.9|4
1625038720000|2021-06-30 07:38:40|7306.8|7304|7307.7|7304.9|7308.7|7305.9|7306.8|7304|21
1625038730000|2021-06-30 07:38:50|7307.5|7304.7|7306|7303.2|7307.7|7304.9|7305.7|7302.9|22
1625038740000|2021-06-30 07:39:00|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.5|7302.7|1
1625038750000|2021-06-30 07:39:10|7305.8|7303|7307.7|7304.9|7307.7|7304.9|7305.8|7303|24
1625038760000|2021-06-30 07:39:20|7307.5|7304.7|7306.7|7303.9|7307.8|7305|7306.7|7303.9|29
1625038770000|2021-06-30 07:39:30|7307.5|7304.7|7308.7|7305.9|7308.7|7305.9|7307.5|7304.7|6
1625038780000|2021-06-30 07:39:40|7309|7306.2|7309.7|7306.9|7310.5|7307.7|7308.7|7305.9|63
1625038790000|2021-06-30 07:39:50|||||||||13
1625038800000|2021-06-30 07:40:00|7310.5|7307.7|7310.7|7307.9|7310.7|7307.9|7310.5|7307.7|25
1625038810000|2021-06-30 07:40:10|7311.5|7308.7|7313.7|7310.9|7313.7|7310.9|7309.7|7306.9|78
1625038820000|2021-06-30 07:40:20|7313.5|7310.7|7313.5|7310.7|7313.7|7310.9|7313.5|7310.7|10
1625038830000|2021-06-30 07:40:30|7313.7|7310.9|7313.5|7310.7|7313.7|7310.9|7313.5|7310.7|6
1625038840000|2021-06-30 07:40:40|7312.7|7309.9|7312.5|7309.7|7312.7|7309.9|7311.7|7308.9|19
1625038850000|2021-06-30 07:40:50|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.5|7308.7|8
1625038860000|2021-06-30 07:41:00|||||||||1
1625038880000|2021-06-30 07:41:20|7311.5|7308.7|7309.7|7306.9|7311.5|7308.7|7309.5|7306.7|11
1625038890000|2021-06-30 07:41:30|7309.8|7307|7310.7|7307.9|7310.7|7307.9|7309.8|7307|3
1625038900000|2021-06-30 07:41:40|7310|7307.2|7309.7|7306.9|7310|7307.2|7309.5|7306.7|41
1625038910000|2021-06-30 07:41:50|7309.5|7306.7|7308|7305.2|7309.5|7306.7|7307.7|7304.9|28
1625038920000|2021-06-30 07:42:00|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7306.8|7304|7
1625038930000|2021-06-30 07:42:10|7308|7305.2|7306.7|7303.9|7308.3|7305.5|7306.5|7303.7|29
1625038940000|2021-06-30 07:42:20|7306.5|7303.7|7305.5|7302.7|7306.5|7303.7|7305.5|7302.7|19
1625038950000|2021-06-30 07:42:30|7305|7302.2|7305|7302.2|7305.5|7302.7|7304.5|7301.7|13
1625038960000|2021-06-30 07:42:40|7304.7|7301.9|7303.7|7300.9|7304.7|7301.9|7303.5|7300.7|13
1625038970000|2021-06-30 07:42:50|7303.5|7300.7|7302.7|7299.9|7303.7|7300.9|7302.7|7299.9|9
1625038980000|2021-06-30 07:43:00|7303.3|7300.5|7303.7|7300.9|7303.7|7300.9|7303.3|7300.5|6
1625038990000|2021-06-30 07:43:10|||||||||3
1625039000000|2021-06-30 07:43:20|7304.5|7301.7|7305|7302.2|7305.5|7302.7|7304.5|7301.7|5
1625039010000|2021-06-30 07:43:30|7305.3|7302.5|7305|7302.2|7305.5|7302.7|7304.5|7301.7|7
1625039020000|2021-06-30 07:43:40|7305.3|7302.5|7304.7|7301.9|7305.7|7302.9|7304.5|7301.7|9
1625039030000|2021-06-30 07:43:50|7304.5|7301.7|7304.5|7301.7|7304.7|7301.9|7304.5|7301.7|2
1625039040000|2021-06-30 07:44:00|7303.7|7300.9|7303.5|7300.7|7303.7|7300.9|7302.7|7299.9|28
1625039050000|2021-06-30 07:44:10|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.5|7300.7|1
1625039060000|2021-06-30 07:44:20|7304|7301.2|7303.7|7300.9|7304|7301.2|7303.7|7300.9|6
1625039070000|2021-06-30 07:44:30|7303.5|7300.7|7302.7|7299.9|7303.5|7300.7|7301.7|7298.9|110
1625039080000|2021-06-30 07:44:40|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|21
1625039090000|2021-06-30 07:44:50|7302.2|7299.4|7300.7|7297.9|7302.5|7299.7|7300.7|7297.9|72
1625039100000|2021-06-30 07:45:00|7300.5|7297.7|7300.7|7297.9|7300.7|7297.9|7300.5|7297.7|2
1625039110000|2021-06-30 07:45:10|7300.3|7297.5|7300.7|7297.9|7300.7|7297.9|7299.8|7297|36
1625039120000|2021-06-30 07:45:20|7300.8|7298|7301.5|7298.7|7301.5|7298.7|7300.7|7297.9|23
1625039130000|2021-06-30 07:45:30|7301.2|7298.4|7301.7|7298.9|7301.7|7298.9|7300.8|7298|14
1625039150000|2021-06-30 07:45:50|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|13
1625039160000|2021-06-30 07:46:00|7300|7297.2|7301.7|7298.9|7301.7|7298.9|7299.7|7296.9|38
1625039170000|2021-06-30 07:46:10|7301.8|7299|7301.7|7298.9|7301.8|7299|7301.7|7298.9|2
1625039190000|2021-06-30 07:46:30|7301.5|7298.7|7301.7|7298.9|7301.7|7298.9|7300.8|7298|15
1625039200000|2021-06-30 07:46:40|7300.8|7298|7300.7|7297.9|7301.2|7298.4|7300.7|7297.9|8
1625039210000|2021-06-30 07:46:50|7301|7298.2|7300.7|7297.9|7301|7298.2|7300.7|7297.9|3
1625039220000|2021-06-30 07:47:00|7299.7|7296.9|7299.7|7296.9|7300.5|7297.7|7299.7|7296.9|15
1625039230000|2021-06-30 07:47:10|7298.8|7296|7298.7|7295.9|7298.8|7296|7298.5|7295.7|64
1625039240000|2021-06-30 07:47:20|7298.2|7295.4|7297.8|7295|7298.7|7295.9|7297.8|7295|45
1625039250000|2021-06-30 07:47:30|7297.7|7294.9|7298.7|7295.9|7298.7|7295.9|7296.7|7293.9|117
1625039260000|2021-06-30 07:47:40|7298.8|7296|7299.7|7296.9|7299.7|7296.9|7298.8|7296|23
1625039270000|2021-06-30 07:47:50|7299.8|7297|7299|7296.2|7299.8|7297|7298|7295.2|111
1625039280000|2021-06-30 07:48:00|7299.8|7297|7298.8|7296|7299.8|7297|7298.8|7296|34
1625039290000|2021-06-30 07:48:10|7298.7|7295.9|7298|7295.2|7298.7|7295.9|7297.8|7295|11
1625039300000|2021-06-30 07:48:20|7298.7|7295.9|7297.8|7295|7298.8|7296|7297.8|7295|7
1625039310000|2021-06-30 07:48:30|7298|7295.2|7297.8|7295|7298|7295.2|7297.8|7295|8
1625039320000|2021-06-30 07:48:40|7297.2|7294.4|7297.8|7295|7297.8|7295|7296.8|7294|16
1625039330000|2021-06-30 07:48:50|7297.2|7294.4|7297|7294.2|7297.8|7295|7296.8|7294|33
1625039340000|2021-06-30 07:49:00|7296.8|7294|7297|7294.2|7297.2|7294.4|7295.8|7293|32
1625039350000|2021-06-30 07:49:10|||||||||10
1625039360000|2021-06-30 07:49:20|||||||||4
1625039370000|2021-06-30 07:49:30|7297.6|7294.8|7297.8|7295|7298|7295.2|7297|7294.2|36
1625039380000|2021-06-30 07:49:40|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|2
1625039390000|2021-06-30 07:49:50|7297.8|7295|7296.8|7294|7298|7295.2|7296.8|7294|15
1625039400000|2021-06-30 07:50:00|7296.6|7293.8|7295.8|7293|7296.8|7294|7295.8|7293|11
1625039410000|2021-06-30 07:50:10|7296|7293.2|7296|7293.2|7296|7293.2|7295.8|7293|3
1625039420000|2021-06-30 07:50:20|7295.8|7293|7295|7292.2|7295.8|7293|7294.8|7292|12
1625039430000|2021-06-30 07:50:30|7295.6|7292.8|7295.6|7292.8|7295.8|7293|7295.6|7292.8|13
1625039440000|2021-06-30 07:50:40|7295|7292.2|7295.3|7292.5|7295.6|7292.8|7294.8|7292|20
1625039450000|2021-06-30 07:50:50|7295|7292.2|7293.8|7291|7295.3|7292.5|7293.8|7291|21
1625039460000|2021-06-30 07:51:00|7294|7291.2|7294|7291.2|7294.3|7291.5|7293.6|7290.8|18
1625039470000|2021-06-30 07:51:10|7294.3|7291.5|7293.8|7291|7294.3|7291.5|7293.6|7290.8|40
1625039480000|2021-06-30 07:51:20|7293.6|7290.8|7293.8|7291|7294.3|7291.5|7293.6|7290.8|18
1625039490000|2021-06-30 07:51:30|7294|7291.2|7293.8|7291|7294|7291.2|7293.8|7291|2
1625039500000|2021-06-30 07:51:40|7293.6|7290.8|7295|7292.2|7295|7292.2|7293.6|7290.8|16
1625039510000|2021-06-30 07:51:50|7294.8|7292|7295|7292.2|7295|7292.2|7294.8|7292|2
1625039520000|2021-06-30 07:52:00|7294.8|7292|7294.8|7292|7295|7292.2|7294.8|7292|1
1625039530000|2021-06-30 07:52:10|7295|7292.2|7294.8|7292|7295.3|7292.5|7294.8|7292|35
1625039540000|2021-06-30 07:52:20|7295|7292.2|7294.3|7291.5|7295|7292.2|7294|7291.2|13
1625039550000|2021-06-30 07:52:30|7294|7291.2|7294.3|7291.5|7294.3|7291.5|7293.8|7291|3
1625039560000|2021-06-30 07:52:40|7294.6|7291.8|7295|7292.2|7295.6|7292.8|7294.6|7291.8|7
1625039570000|2021-06-30 07:52:50|||||||||4
1625039580000|2021-06-30 07:53:00|7294.8|7292|7295|7292.2|7295|7292.2|7294.8|7292|0
1625039590000|2021-06-30 07:53:10|7295.3|7292.5|7295|7292.2|7295.3|7292.5|7295|7292.2|28
1625039600000|2021-06-30 07:53:20|7294.8|7292|7295|7292.2|7295|7292.2|7294.8|7292|8
1625039610000|2021-06-30 07:53:30|7295.5|7292.7|7295|7292.2|7295.6|7292.8|7294.6|7291.8|46
1625039620000|2021-06-30 07:53:40|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|4
1625039630000|2021-06-30 07:53:50|7295|7292.2|7295|7292.2|7295.3|7292.5|7294.8|7292|26
1625039640000|2021-06-30 07:54:00|7294.8|7292|7294.8|7292|7294.8|7292|7294.6|7291.8|1
1625039650000|2021-06-30 07:54:10|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|11
1625039660000|2021-06-30 07:54:20|||||||||6
1625039670000|2021-06-30 07:54:30|7295.8|7293|7295|7292.2|7295.8|7293|7295|7292.2|13
1625039680000|2021-06-30 07:54:40|7294.8|7292|7295.6|7292.8|7295.6|7292.8|7294.8|7292|13
1625039690000|2021-06-30 07:54:50|7295|7292.2|7295|7292.2|7295.6|7292.8|7295|7292.2|7
1625039700000|2021-06-30 07:55:00|7294.8|7292|7294.8|7292|7295|7292.2|7294.8|7292|2
1625039710000|2021-06-30 07:55:10|7295|7292.2|7293.8|7291|7295|7292.2|7293.6|7290.8|12
1625039720000|2021-06-30 07:55:20|7294.1|7291.3|7294.3|7291.5|7294.8|7292|7293.8|7291|18
1625039730000|2021-06-30 07:55:30|7294|7291.2|7294|7291.2|7294|7291.2|7293.8|7291|3
1625039740000|2021-06-30 07:55:40|7293.8|7291|7293.8|7291|7294.3|7291.5|7293.8|7291|12
1625039750000|2021-06-30 07:55:50|7293.6|7290.8|7292.8|7290|7293.6|7290.8|7292.8|7290|25
1625039760000|2021-06-30 07:56:00|7293|7290.2|7292.8|7290|7293.8|7291|7292.8|7290|40
1625039770000|2021-06-30 07:56:10|7293|7290.2|7293.8|7291|7294.5|7291.7|7293|7290.2|44
1625039780000|2021-06-30 07:56:20|7294|7291.2|7294|7291.2|7294|7291.2|7293.8|7291|2
1625039790000|2021-06-30 07:56:30|7293.8|7291|7294|7291.2|7294|7291.2|7293.8|7291|1
1625039800000|2021-06-30 07:56:40|7293.8|7291|7294|7291.2|7294|7291.2|7293.8|7291|2
1625039810000|2021-06-30 07:56:50|7293.8|7291|7294|7291.2|7294|7291.2|7293.8|7291|2
1625039820000|2021-06-30 07:57:00|7293.8|7291|7292.8|7290|7293.8|7291|7292.8|7290|17
1625039830000|2021-06-30 07:57:10|7293|7290.2|7292|7289.2|7293.8|7291|7291.8|7289|75
1625039840000|2021-06-30 07:57:20|7291.8|7289|7292|7289.2|7292|7289.2|7291.8|7289|2
1625039850000|2021-06-30 07:57:30|7292.3|7289.5|7292|7289.2|7292.3|7289.5|7292|7289.2|21
1625039860000|2021-06-30 07:57:40|7292.1|7289.3|7292.8|7290|7292.8|7290|7292|7289.2|28
1625039870000|2021-06-30 07:57:50|7292.1|7289.3|7292.8|7290|7292.8|7290|7292|7289.2|9
1625039880000|2021-06-30 07:58:00|||||||||3
1625039890000|2021-06-30 07:58:10|||||||||1
1625039900000|2021-06-30 07:58:20|7292.1|7289.3|7292|7289.2|7292.1|7289.3|7292|7289.2|9
1625039910000|2021-06-30 07:58:30|7291.8|7289|7292|7289.2|7292|7289.2|7291.8|7289|1
1625039920000|2021-06-30 07:58:40|7291.8|7289|7292|7289.2|7292|7289.2|7291.8|7289|5
1625039930000|2021-06-30 07:58:50|7291.8|7289|7292|7289.2|7292|7289.2|7291.8|7289|4
1625039940000|2021-06-30 07:59:00|7291.8|7289|7292.8|7290|7292.8|7290|7291.8|7289|25
1625039950000|2021-06-30 07:59:10|7293|7290.2|7292.8|7290|7293|7290.2|7292.8|7290|1
1625039960000|2021-06-30 07:59:20|7293|7290.2|7292.8|7290|7293|7290.2|7292.8|7290|0
1625039970000|2021-06-30 07:59:30|||||||||2
1625039980000|2021-06-30 07:59:40|||||||||1
1625039990000|2021-06-30 07:59:50|7292|7289.2|7292|7289.2|7292.1|7289.3|7291.8|7289|29
1625040000000|2021-06-30 08:00:00|7292.8|7290|7292|7289.2|7292.8|7290|7291.8|7289|16
1625040010000|2021-06-30 08:00:10|7291.8|7289|7291.8|7289|7292|7289.2|7291.8|7289|0
1625040020000|2021-06-30 08:00:20|7292|7289.2|7291.8|7289|7292.3|7289.5|7291.8|7289|11
1625040030000|2021-06-30 08:00:30|7292|7289.2|7287.8|7285|7292.8|7290|7287.8|7285|202
1625040040000|2021-06-30 08:00:40|7288|7285.2|7289|7286.2|7289.6|7286.8|7287|7284.2|154
1625040050000|2021-06-30 08:00:50|7289.8|7287|7288.8|7286|7289.8|7287|7288.8|7286|27
1625040060000|2021-06-30 08:01:00|7289|7286.2|7287|7284.2|7289|7286.2|7286.8|7284|54
1625040070000|2021-06-30 08:01:10|7286.8|7284|7287|7284.2|7287.8|7285|7286.8|7284|32
1625040080000|2021-06-30 08:01:20|7287.1|7284.3|7286|7283.2|7287.8|7285|7285.8|7283|39
1625040090000|2021-06-30 08:01:30|7285.5|7282.7|7285.6|7282.8|7286|7283.2|7285|7282.2|47
1625040100000|2021-06-30 08:01:40|7286|7283.2|7286|7283.2|7286|7283.2|7285.6|7282.8|25
1625040110000|2021-06-30 08:01:50|7286.6|7283.8|7286.3|7283.5|7286.8|7284|7286|7283.2|20
1625040120000|2021-06-30 08:02:00|7286|7283.2|7286.6|7283.8|7286.6|7283.8|7285.6|7282.8|14
1625040130000|2021-06-30 08:02:10|7286.8|7284|7287|7284.2|7287.6|7284.8|7286.6|7283.8|44
1625040140000|2021-06-30 08:02:20|7286.8|7284|7286|7283.2|7287|7284.2|7285.8|7283|11
1625040150000|2021-06-30 08:02:30|7285.6|7282.8|7285|7282.2|7285.8|7283|7284.8|7282|19
1625040160000|2021-06-30 08:02:40|7285.6|7282.8|7285.8|7283|7285.8|7283|7284.8|7282|30
1625040170000|2021-06-30 08:02:50|7285.6|7282.8|7286|7283.2|7286|7283.2|7285.3|7282.5|5
1625040180000|2021-06-30 08:03:00|7285.6|7282.8|7286.3|7283.5|7287|7284.2|7285|7282.2|55
1625040190000|2021-06-30 08:03:10|7286.6|7283.8|7287|7284.2|7287|7284.2|7286|7283.2|10
1625040200000|2021-06-30 08:03:20|7287.3|7284.5|7286.8|7284|7287.8|7285|7286.8|7284|38
1625040210000|2021-06-30 08:03:30|7287|7284.2|7287.8|7285|7288|7285.2|7287|7284.2|17
1625040220000|2021-06-30 08:03:40|7287.6|7284.8|7287.8|7285|7288|7285.2|7287|7284.2|9
1625040230000|2021-06-30 08:03:50|7288|7285.2|7287|7284.2|7288|7285.2|7286.8|7284|9
1625040240000|2021-06-30 08:04:00|7286.8|7284|7286|7283.2|7286.8|7284|7285.8|7283|19
1625040250000|2021-06-30 08:04:10|7285.8|7283|7285.8|7283|7286|7283.2|7285.8|7283|16
1625040260000|2021-06-30 08:04:20|7285.5|7282.7|7285|7282.2|7285.8|7283|7285|7282.2|13
1625040270000|2021-06-30 08:04:30|7284.3|7281.5|7283|7280.2|7284.3|7281.5|7280.8|7278|146
1625040280000|2021-06-30 08:04:40|7283.6|7280.8|7283.5|7280.7|7283.8|7281|7283|7280.2|28
1625040290000|2021-06-30 08:04:50|7283.6|7280.8|7282.6|7279.8|7283.8|7281|7281.8|7279|117
1625040300000|2021-06-30 08:05:00|7282|7279.2|7283.3|7280.5|7283.8|7281|7281.6|7278.8|76
1625040310000|2021-06-30 08:05:10|7283.6|7280.8|7283.6|7280.8|7283.8|7281|7283.3|7280.5|30
1625040320000|2021-06-30 08:05:20|7284|7281.2|7284|7281.2|7284|7281.2|7284|7281.2|17
1625040330000|2021-06-30 08:05:30|7284.3|7281.5|7284|7281.2|7284.6|7281.8|7283.8|7281|23
1625040340000|2021-06-30 08:05:40|7283.8|7281|7284|7281.2|7284|7281.2|7283.8|7281|14
1625040350000|2021-06-30 08:05:50|7283.6|7280.8|7283.6|7280.8|7284|7281.2|7283|7280.2|10
1625040360000|2021-06-30 08:06:00|7283.3|7280.5|7282.6|7279.8|7283.3|7280.5|7282.6|7279.8|9
1625040370000|2021-06-30 08:06:10|7282.8|7280|7283|7280.2|7283.6|7280.8|7282.6|7279.8|26
1625040380000|2021-06-30 08:06:20|7283.1|7280.3|7284|7281.2|7284.3|7281.5|7283|7280.2|38
1625040390000|2021-06-30 08:06:30|7284.3|7281.5|7284|7281.2|7284.6|7281.8|7284|7281.2|14
1625040400000|2021-06-30 08:06:40|7283.8|7281|7284|7281.2|7284|7281.2|7283.8|7281|4
1625040410000|2021-06-30 08:06:50|7284.6|7281.8|7285.8|7283|7286|7283.2|7284|7281.2|19
1625040420000|2021-06-30 08:07:00|7285|7282.2|7285|7282.2|7285.6|7282.8|7285|7282.2|15
1625040430000|2021-06-30 08:07:10|7284.8|7282|7285|7282.2|7285|7282.2|7284.8|7282|8
1625040440000|2021-06-30 08:07:20|7285.6|7282.8|7285.8|7283|7286.8|7284|7285.6|7282.8|52
1625040450000|2021-06-30 08:07:30|7286|7283.2|7286|7283.2|7287|7284.2|7285|7282.2|18
1625040460000|2021-06-30 08:07:40|7285.8|7283|7286|7283.2|7286|7283.2|7285.6|7282.8|13
1625040470000|2021-06-30 08:07:50|7286.8|7284|7286.8|7284|7286.8|7284|7286|7283.2|16
1625040480000|2021-06-30 08:08:00|7287|7284.2|7285|7282.2|7287|7284.2|7284.8|7282|21
1625040490000|2021-06-30 08:08:10|7285.6|7282.8|7285|7282.2|7285.6|7282.8|7284.8|7282|15
1625040500000|2021-06-30 08:08:20|7285.3|7282.5|7285.8|7283|7285.8|7283|7284.8|7282|13
1625040510000|2021-06-30 08:08:30|7285.6|7282.8|7285.3|7282.5|7285.8|7283|7284.9|7282.1|14
1625040520000|2021-06-30 08:08:40|7285.6|7282.8|7285.8|7283|7285.9|7283.1|7284.9|7282.1|2
1625040530000|2021-06-30 08:08:50|7285.9|7283.1|7286.8|7284|7286.8|7284|7285.6|7282.8|14
1625040540000|2021-06-30 08:09:00|7286.6|7283.8|7284.9|7282.1|7286.6|7283.8|7284.8|7282|19
1625040550000|2021-06-30 08:09:10|7284.8|7282|7284.8|7282|7284.9|7282.1|7284.3|7281.5|15
1625040560000|2021-06-30 08:09:20|7284.9|7282.1|7285.3|7282.5|7285.8|7283|7284.8|7282|28
1625040570000|2021-06-30 08:09:30|7284.9|7282.1|7283.8|7281|7284.9|7282.1|7283.6|7280.8|11
1625040580000|2021-06-30 08:09:40|7283.9|7281.1|7284.6|7281.8|7284.8|7282|7283.6|7280.8|6
1625040590000|2021-06-30 08:09:50|7284.8|7282|7284.8|7282|7284.8|7282|7284.6|7281.8|4
1625040600000|2021-06-30 08:10:00|7284.9|7282.1|7281.9|7279.1|7284.9|7282.1|7281.6|7278.8|67
1625040610000|2021-06-30 08:10:10|7281.8|7279|7282.9|7280.1|7282.9|7280.1|7281.6|7278.8|12
1625040620000|2021-06-30 08:10:20|7281.9|7279.1|7280.8|7278|7281.9|7279.1|7280.8|7278|37
1625040630000|2021-06-30 08:10:30|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|7280.8|7278|4
1625040640000|2021-06-30 08:10:40|7280.8|7278|7280.9|7278.1|7280.9|7278.1|7279.9|7277.1|90
1625040650000|2021-06-30 08:10:50|7280.3|7277.5|7279.9|7277.1|7280.3|7277.5|7279.3|7276.5|47
1625040660000|2021-06-30 08:11:00|7279.8|7277|7277.9|7275.1|7279.8|7277|7277.9|7275.1|35
1625040670000|2021-06-30 08:11:10|7278.8|7276|7279.9|7277.1|7279.9|7277.1|7278.1|7275.3|92
1625040680000|2021-06-30 08:11:20|7279.3|7276.5|7278.9|7276.1|7279.9|7277.1|7278.9|7276.1|12
1625040690000|2021-06-30 08:11:30|7278.8|7276|7278.8|7276|7278.8|7276|7278.8|7276|2
1625040700000|2021-06-30 08:11:40|7278.4|7275.6|7277.9|7275.1|7278.4|7275.6|7277.9|7275.1|13
1625040710000|2021-06-30 08:11:50|7278.1|7275.3|7277.9|7275.1|7278.9|7276.1|7277.8|7275|33
1625040720000|2021-06-30 08:12:00|7277.8|7275|7277.9|7275.1|7277.9|7275.1|7277.8|7275|12
1625040730000|2021-06-30 08:12:10|7276.9|7274.1|7276.9|7274.1|7277.1|7274.3|7276.8|7274|58
1625040740000|2021-06-30 08:12:20|7276.8|7274|7276.9|7274.1|7277.9|7275.1|7275.8|7273|175
1625040750000|2021-06-30 08:12:30|7276.8|7274|7278.3|7275.5|7279.9|7277.1|7275.9|7273.1|201
1625040760000|2021-06-30 08:12:40|7278.8|7276|7278.9|7276.1|7278.9|7276.1|7277.9|7275.1|50
1625040770000|2021-06-30 08:12:50|7278.6|7275.8|7277.9|7275.1|7278.9|7276.1|7277.9|7275.1|37
1625040780000|2021-06-30 08:13:00|7277.4|7274.6|7275.8|7273|7277.4|7274.6|7274.1|7271.3|158
1625040790000|2021-06-30 08:13:10|7275.9|7273.1|7273.9|7271.1|7275.9|7273.1|7273.9|7271.1|27
1625040800000|2021-06-30 08:13:20|7274.4|7271.6|7273.3|7270.5|7274.4|7271.6|7272.9|7270.1|82
1625040810000|2021-06-30 08:13:30|7273.8|7271|7272.9|7270.1|7273.9|7271.1|7272.9|7270.1|62
1625040820000|2021-06-30 08:13:40|7272.8|7270|7273.9|7271.1|7273.9|7271.1|7272.8|7270|46
1625040830000|2021-06-30 08:13:50|7274.8|7272|7274.6|7271.8|7274.9|7272.1|7274.1|7271.3|34
1625040840000|2021-06-30 08:14:00|7274.4|7271.6|7274.9|7272.1|7274.9|7272.1|7273.9|7271.1|14
1625040850000|2021-06-30 08:14:10|7274.8|7272|7274.9|7272.1|7274.9|7272.1|7274.1|7271.3|33
1625040860000|2021-06-30 08:14:20|||||||||4
1625040870000|2021-06-30 08:14:30|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|38
1625040880000|2021-06-30 08:14:40|7274.1|7271.3|7272.9|7270.1|7274.1|7271.3|7272.9|7270.1|12
1625040890000|2021-06-30 08:14:50|7272.8|7270|7272.9|7270.1|7272.9|7270.1|7272.6|7269.8|29
1625040900000|2021-06-30 08:15:00|7272.6|7269.8|7270.9|7268.1|7272.6|7269.8|7270.9|7268.1|39
1625040910000|2021-06-30 08:15:10|7270.4|7267.6|7265.9|7263.1|7270.4|7267.6|7265.9|7263.1|127
1625040920000|2021-06-30 08:15:20|7265.8|7263|7264.9|7262.1|7265.8|7263|7263.8|7261|217
1625040930000|2021-06-30 08:15:30|7265.8|7263|7263.9|7261.1|7265.8|7263|7263.8|7261|77
1625040940000|2021-06-30 08:15:40|7264.8|7262|7263.8|7261|7264.8|7262|7262.9|7260.1|58
1625040950000|2021-06-30 08:15:50|7263.9|7261.1|7262.8|7260|7264.8|7262|7262.8|7260|71
1625040960000|2021-06-30 08:16:00|7261.9|7259.1|7261.8|7259|7262.8|7260|7260.1|7257.3|199
1625040970000|2021-06-30 08:16:10|7260.9|7258.1|7260.9|7258.1|7261.8|7259|7260.8|7258|58
1625040980000|2021-06-30 08:16:20|7261.8|7259|7261.1|7258.3|7261.9|7259.1|7260.9|7258.1|28
1625040990000|2021-06-30 08:16:30|7260.9|7258.1|7261.1|7258.3|7261.9|7259.1|7260.4|7257.6|48
1625041000000|2021-06-30 08:16:40|7260.9|7258.1|7261.1|7258.3|7261.6|7258.8|7260.1|7257.3|61
1625041010000|2021-06-30 08:16:50|7260.9|7258.1|7261.9|7259.1|7261.9|7259.1|7260.9|7258.1|22
1625041020000|2021-06-30 08:17:00|7261.8|7259|7261.1|7258.3|7261.9|7259.1|7260.9|7258.1|37
1625041030000|2021-06-30 08:17:10|7260.9|7258.1|7260.9|7258.1|7262.1|7259.3|7260.8|7258|84
1625041040000|2021-06-30 08:17:20|7260.8|7258|7260.4|7257.6|7260.9|7258.1|7260.1|7257.3|21
1625041050000|2021-06-30 08:17:30|7260.1|7257.3|7260.9|7258.1|7261.1|7258.3|7260.1|7257.3|30
1625041060000|2021-06-30 08:17:40|7260.8|7258|7260.1|7257.3|7260.9|7258.1|7260.1|7257.3|7
1625041070000|2021-06-30 08:17:50|7260.4|7257.6|7260.9|7258.1|7260.9|7258.1|7260.1|7257.3|12
1625041080000|2021-06-30 08:18:00|7261.1|7258.3|7260.9|7258.1|7261.1|7258.3|7260.1|7257.3|46
1625041090000|2021-06-30 08:18:10|7261.4|7258.6|7261.9|7259.1|7262.4|7259.6|7261.1|7258.3|67
1625041100000|2021-06-30 08:18:20|7262.1|7259.3|7261.9|7259.1|7262.6|7259.8|7261.4|7258.6|23
1625041110000|2021-06-30 08:18:30|7262.4|7259.6|7263.9|7261.1|7264.8|7262|7261.8|7259|81
1625041120000|2021-06-30 08:18:40|7264.8|7262|7265.8|7263|7266.9|7264.1|7263.9|7261.1|119
1625041130000|2021-06-30 08:18:50|7264.9|7262.1|7262.9|7260.1|7265.8|7263|7262.8|7260|66
1625041140000|2021-06-30 08:19:00|7263.3|7260.5|7262.8|7260|7263.8|7261|7261.9|7259.1|27
1625041150000|2021-06-30 08:19:10|7261.9|7259.1|7260.8|7258|7262.9|7260.1|7260.1|7257.3|71
1625041160000|2021-06-30 08:19:20|7260.1|7257.3|7260.8|7258|7260.9|7258.1|7260.1|7257.3|21
1625041170000|2021-06-30 08:19:30|7259.9|7257.1|7263.9|7261.1|7263.9|7261.1|7258.9|7256.1|118
1625041180000|2021-06-30 08:19:40|7263.8|7261|7263.9|7261.1|7264.6|7261.8|7262.9|7260.1|41
1625041190000|2021-06-30 08:19:50|7263.8|7261|7263.8|7261|7263.8|7261|7262.8|7260|13
1625041200000|2021-06-30 08:20:00|7262.9|7260.1|7262.9|7260.1|7263.8|7261|7262.8|7260|21
1625041210000|2021-06-30 08:20:10|7263.3|7260.5|7263.9|7261.1|7263.9|7261.1|7261.9|7259.1|50
1625041220000|2021-06-30 08:20:20|7264.3|7261.5|7266.3|7263.5|7266.8|7264|7264.3|7261.5|25
1625041230000|2021-06-30 08:20:30|7266.9|7264.1|7267.8|7265|7267.9|7265.1|7266.3|7263.5|71
1625041240000|2021-06-30 08:20:40|7267.9|7265.1|7267.8|7265|7268.8|7266|7267.4|7264.6|30
1625041250000|2021-06-30 08:20:50|7267.9|7265.1|7269.8|7267|7270.1|7267.3|7266.9|7264.1|70
1625041260000|2021-06-30 08:21:00|7268.9|7266.1|7269.9|7267.1|7270.1|7267.3|7268.9|7266.1|32
1625041270000|2021-06-30 08:21:10|7270.6|7267.8|7271.9|7269.1|7271.9|7269.1|7269.8|7267|65
1625041280000|2021-06-30 08:21:20|7272.1|7269.3|7273.9|7271.1|7273.9|7271.1|7272.1|7269.3|60
1625041290000|2021-06-30 08:21:30|7273.8|7271|7273.9|7271.1|7273.9|7271.1|7273.8|7271|18
1625041300000|2021-06-30 08:21:40|7273.8|7271|7273.8|7271|7273.8|7271|7272.9|7270.1|26
1625041310000|2021-06-30 08:21:50|7273.9|7271.1|7273.9|7271.1|7274.9|7272.1|7273.3|7270.5|100
1625041320000|2021-06-30 08:22:00|7274.3|7271.5|7271.8|7269|7274.6|7271.8|7271.8|7269|29
1625041330000|2021-06-30 08:22:10|7270.9|7268.1|7269.9|7267.1|7270.9|7268.1|7269.8|7267|51
1625041340000|2021-06-30 08:22:20|7270.1|7267.3|7271.1|7268.3|7271.8|7269|7270.1|7267.3|18
1625041350000|2021-06-30 08:22:30|7271.4|7268.6|7269.9|7267.1|7271.4|7268.6|7269.9|7267.1|41
1625041360000|2021-06-30 08:22:40|7270.3|7267.5|7270.9|7268.1|7270.9|7268.1|7269.3|7266.5|20
1625041370000|2021-06-30 08:22:50|7269.8|7267|7269.9|7267.1|7269.9|7267.1|7269.8|7267|6
1625041380000|2021-06-30 08:23:00|7270.4|7267.6|7269.9|7267.1|7270.4|7267.6|7269.8|7267|12
1625041390000|2021-06-30 08:23:10|7269.8|7267|7270.8|7268|7270.8|7268|7269.8|7267|15
1625041400000|2021-06-30 08:23:20|7270.9|7268.1|7270.8|7268|7271.3|7268.5|7270.8|7268|12
1625041410000|2021-06-30 08:23:30|7270.9|7268.1|7270.9|7268.1|7271.3|7268.5|7270.8|7268|18
1625041420000|2021-06-30 08:23:40|7271.6|7268.8|7271.9|7269.1|7271.9|7269.1|7270.9|7268.1|18
1625041430000|2021-06-30 08:23:50|7272.1|7269.3|7271.9|7269.1|7272.8|7270|7271.9|7269.1|20
1625041440000|2021-06-30 08:24:00|7272.3|7269.5|7273.9|7271.1|7273.9|7271.1|7271.8|7269|63
1625041450000|2021-06-30 08:24:10|7273.8|7271|7273.9|7271.1|7273.9|7271.1|7273.8|7271|8
1625041460000|2021-06-30 08:24:20|7273.8|7271|7273.9|7271.1|7273.9|7271.1|7273.8|7271|13
1625041470000|2021-06-30 08:24:30|7273.8|7271|7275.8|7273|7276.9|7274.1|7273.8|7271|137
1625041480000|2021-06-30 08:24:40|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.6|7272.8|11
1625041490000|2021-06-30 08:24:50|7276.8|7274|7276.3|7273.5|7276.8|7274|7275.8|7273|36
1625041500000|2021-06-30 08:25:00|7275.9|7273.1|7273.9|7271.1|7275.9|7273.1|7273.8|7271|30
1625041510000|2021-06-30 08:25:10|7273.8|7271|7272.6|7269.8|7273.8|7271|7271.8|7269|55
1625041520000|2021-06-30 08:25:20|7272.8|7270|7272.9|7270.1|7273.4|7270.6|7272.6|7269.8|33
1625041530000|2021-06-30 08:25:30|7273.6|7270.8|7272.9|7270.1|7273.6|7270.8|7272.8|7270|19
1625041540000|2021-06-30 08:25:40|7272.8|7270|7272.9|7270.1|7272.9|7270.1|7272.8|7270|3
1625041550000|2021-06-30 08:25:50|7273.6|7270.8|7274.3|7271.5|7274.8|7272|7273.6|7270.8|53
1625041560000|2021-06-30 08:26:00|7274.8|7272|7273.9|7271.1|7275.1|7272.3|7272.9|7270.1|45
1625041570000|2021-06-30 08:26:10|7274.6|7271.8|7274.6|7271.8|7274.8|7272|7274.6|7271.8|10
1625041580000|2021-06-30 08:26:20|7274.8|7272|7272.9|7270.1|7274.9|7272.1|7272.9|7270.1|32
1625041590000|2021-06-30 08:26:30|7273.3|7270.5|7272.9|7270.1|7273.3|7270.5|7272.9|7270.1|7
1625041600000|2021-06-30 08:26:40|||||||||11
1625041610000|2021-06-30 08:26:50|7273.2|7270.4|7273.9|7271.1|7273.9|7271.1|7273.2|7270.4|6
1625041620000|2021-06-30 08:27:00|7273.7|7270.9|7273.9|7271.1|7273.9|7271.1|7272.7|7269.9|22
1625041630000|2021-06-30 08:27:10|7274.1|7271.3|7274.9|7272.1|7275.2|7272.4|7274.1|7271.3|31
1625041640000|2021-06-30 08:27:20|7275.1|7272.3|7275.9|7273.1|7275.9|7273.1|7274.9|7272.1|29
1625041650000|2021-06-30 08:27:30|7275.7|7272.9|7274.9|7272.1|7275.7|7272.9|7274.9|7272.1|17
1625041660000|2021-06-30 08:27:40|7275.4|7272.6|7274.9|7272.1|7275.4|7272.6|7274.9|7272.1|8
1625041670000|2021-06-30 08:27:50|7275.1|7272.3|7273.9|7271.1|7275.7|7272.9|7273.7|7270.9|34
1625041680000|2021-06-30 08:28:00|7274.7|7271.9|7273.9|7271.1|7274.7|7271.9|7273.9|7271.1|33
1625041690000|2021-06-30 08:28:10|7274.2|7271.4|7274.9|7272.1|7274.9|7272.1|7273.9|7271.1|25
1625041700000|2021-06-30 08:28:20|7275.2|7272.4|7276.6|7273.8|7276.9|7274.1|7273.9|7271.1|57
1625041710000|2021-06-30 08:28:30|7275.9|7273.1|7277.7|7274.9|7278.1|7275.3|7275.9|7273.1|52
1625041720000|2021-06-30 08:28:40|7277.9|7275.1|7277.9|7275.1|7278.4|7275.6|7277.9|7275.1|26
1625041730000|2021-06-30 08:28:50|7278.1|7275.3|7277.7|7274.9|7278.9|7276.1|7277.7|7274.9|45
1625041740000|2021-06-30 08:29:00|7277.4|7274.6|7273.9|7271.1|7277.4|7274.6|7271.7|7268.9|201
1625041750000|2021-06-30 08:29:10|7274.6|7271.8|7274.9|7272.1|7274.9|7272.1|7273.7|7270.9|43
1625041760000|2021-06-30 08:29:20|7275.6|7272.8|7276.7|7273.9|7276.7|7273.9|7274.7|7271.9|77
1625041770000|2021-06-30 08:29:30|7276.6|7273.8|7277.6|7274.8|7278.9|7276.1|7275.7|7272.9|84
1625041780000|2021-06-30 08:29:40|7277.2|7274.4|7276.9|7274.1|7277.9|7275.1|7275.9|7273.1|54
1625041790000|2021-06-30 08:29:50|7277.6|7274.8|7277.9|7275.1|7277.9|7275.1|7276.6|7273.8|39
1625041800000|2021-06-30 08:30:00|7277.7|7274.9|7277.7|7274.9|7278.6|7275.8|7275.9|7273.1|137
1625041810000|2021-06-30 08:30:10|7277.6|7274.8|7276.9|7274.1|7277.7|7274.9|7275.9|7273.1|62
1625041820000|2021-06-30 08:30:20|7277.7|7274.9|7278.7|7275.9|7278.9|7276.1|7276.9|7274.1|39
1625041830000|2021-06-30 08:30:30|7277.9|7275.1|7277.9|7275.1|7278.7|7275.9|7277.7|7274.9|12
1625041840000|2021-06-30 08:30:40|7277.4|7274.6|7276.4|7273.6|7277.9|7275.1|7276.4|7273.6|51
1625041850000|2021-06-30 08:30:50|7275.9|7273.1|7275.9|7273.1|7276.1|7273.3|7274.9|7272.1|33
1625041860000|2021-06-30 08:31:00|7275.7|7272.9|7273.7|7270.9|7275.9|7273.1|7273.7|7270.9|19
1625041870000|2021-06-30 08:31:10|7273.9|7271.1|7273.9|7271.1|7274.7|7271.9|7273.9|7271.1|30
1625041880000|2021-06-30 08:31:20|7274.7|7271.9|7273.9|7271.1|7274.9|7272.1|7273.7|7270.9|44
1625041890000|2021-06-30 08:31:30|7273.7|7270.9|7267.9|7265.1|7273.7|7270.9|7267.7|7264.9|182
1625041900000|2021-06-30 08:31:40|7267.7|7264.9|7265.9|7263.1|7268.2|7265.4|7265.9|7263.1|142
1625041910000|2021-06-30 08:31:50|7265.6|7262.8|7266.6|7263.8|7266.9|7264.1|7264.7|7261.9|104
1625041920000|2021-06-30 08:32:00|7266.7|7263.9|7266.9|7264.1|7267.9|7265.1|7264.7|7261.9|92
1625041930000|2021-06-30 08:32:10|7267.6|7264.8|7269.6|7266.8|7270.9|7268.1|7266.9|7264.1|116
1625041940000|2021-06-30 08:32:20|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7268.7|7265.9|20
1625041950000|2021-06-30 08:32:30|7270.2|7267.4|7271.9|7269.1|7272.7|7269.9|7269.7|7266.9|73
1625041960000|2021-06-30 08:32:40|7271.7|7268.9|7272.2|7269.4|7272.9|7270.1|7270.9|7268.1|43
1625041970000|2021-06-30 08:32:50|7271.9|7269.1|7272.2|7269.4|7272.7|7269.9|7271.7|7268.9|35
1625041980000|2021-06-30 08:33:00|7271.9|7269.1|7269.6|7266.8|7272.2|7269.4|7269.6|7266.8|19
1625041990000|2021-06-30 08:33:10|7269.2|7266.4|7268.9|7266.1|7269.6|7266.8|7267.9|7265.1|29
1625042000000|2021-06-30 08:33:20|7268.7|7265.9|7269.9|7267.1|7271.6|7268.8|7268.6|7265.8|19
1625042010000|2021-06-30 08:33:30|7269.7|7266.9|7269.9|7267.1|7269.9|7267.1|7269.6|7266.8|1
1625042020000|2021-06-30 08:33:40|7269.7|7266.9|7270.9|7268.1|7271.4|7268.6|7269.7|7266.9|26
1625042030000|2021-06-30 08:33:50|7270.6|7267.8|7268.9|7266.1|7270.9|7268.1|7268.6|7265.8|34
1625042040000|2021-06-30 08:34:00|7268.7|7265.9|7270.2|7267.4|7270.6|7267.8|7267.9|7265.1|31
1625042050000|2021-06-30 08:34:10|7269.9|7267.1|7270.9|7268.1|7270.9|7268.1|7269.2|7266.4|17
1625042060000|2021-06-30 08:34:20|7270.6|7267.8|7271.6|7268.8|7271.6|7268.8|7269.9|7267.1|14
1625042070000|2021-06-30 08:34:30|7271.2|7268.4|7270.9|7268.1|7271.7|7268.9|7270.6|7267.8|15
1625042080000|2021-06-30 08:34:40|7270.6|7267.8|7269.9|7267.1|7270.9|7268.1|7269.9|7267.1|6
1625042090000|2021-06-30 08:34:50|7269.7|7266.9|7271.9|7269.1|7271.9|7269.1|7269.7|7266.9|20
1625042100000|2021-06-30 08:35:00|7271.6|7268.8|7269.2|7266.4|7271.6|7268.8|7268.9|7266.1|24
1625042110000|2021-06-30 08:35:10|7269.9|7267.1|7268.7|7265.9|7269.9|7267.1|7267.9|7265.1|16
1625042120000|2021-06-30 08:35:20|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.7|7265.9|7
1625042130000|2021-06-30 08:35:30|7269.7|7266.9|7269.2|7266.4|7269.9|7267.1|7268.9|7266.1|18
1625042140000|2021-06-30 08:35:40|7268.9|7266.1|7267.9|7265.1|7269.6|7266.8|7267.9|7265.1|13
1625042150000|2021-06-30 08:35:50|7267.7|7264.9|7266.9|7264.1|7267.9|7265.1|7266.9|7264.1|27
1625042160000|2021-06-30 08:36:00|7267.2|7264.4|7267.9|7265.1|7268.2|7265.4|7266.9|7264.1|21
1625042170000|2021-06-30 08:36:10|7267.2|7264.4|7265.9|7263.1|7267.7|7264.9|7265.9|7263.1|27
1625042180000|2021-06-30 08:36:20|7265.7|7262.9|7261.9|7259.1|7265.7|7262.9|7261.9|7259.1|172
1625042190000|2021-06-30 08:36:30|7262.1|7259.3|7263.9|7261.1|7264.9|7262.1|7261.9|7259.1|72
1625042200000|2021-06-30 08:36:40|7264.2|7261.4|7264.1|7261.3|7264.9|7262.1|7263.9|7261.1|25
1625042210000|2021-06-30 08:36:50|7263.9|7261.1|7263.9|7261.1|7264.1|7261.3|7263.2|7260.4|15
1625042220000|2021-06-30 08:37:00|7264.4|7261.6|7264.9|7262.1|7265.1|7262.3|7263.9|7261.1|25
1625042230000|2021-06-30 08:37:10|7265.2|7262.4|7264.9|7262.1|7265.2|7262.4|7264.9|7262.1|17
1625042240000|2021-06-30 08:37:20|7264.2|7261.4|7263.9|7261.1|7264.9|7262.1|7263.1|7260.3|26
1625042250000|2021-06-30 08:37:30|7264.4|7261.6|7263.9|7261.1|7264.4|7261.6|7263.1|7260.3|11
1625042260000|2021-06-30 08:37:40|7263.6|7260.8|7263.9|7261.1|7264.1|7261.3|7263.1|7260.3|15
1625042270000|2021-06-30 08:37:50|7264.2|7261.4|7263.9|7261.1|7264.9|7262.1|7263.9|7261.1|8
1625042280000|2021-06-30 08:38:00|7264.4|7261.6|7265.6|7262.8|7265.9|7263.1|7264.1|7261.3|41
1625042290000|2021-06-30 08:38:10|7265.4|7262.6|7264.9|7262.1|7265.4|7262.6|7264.9|7262.1|2
1625042300000|2021-06-30 08:38:20|7264.7|7261.9|7264.6|7261.8|7264.7|7261.9|7264.1|7261.3|24
1625042310000|2021-06-30 08:38:30|7264.2|7261.4|7264.9|7262.1|7264.9|7262.1|7263.9|7261.1|7
1625042320000|2021-06-30 08:38:40|7264.4|7261.6|7265.1|7262.3|7265.1|7262.3|7264.4|7261.6|12
1625042330000|2021-06-30 08:38:50|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|7264.1|7261.3|9
1625042340000|2021-06-30 08:39:00|7264.7|7261.9|7264.1|7261.3|7264.9|7262.1|7263.9|7261.1|14
1625042350000|2021-06-30 08:39:10|7263.9|7261.1|7264.9|7262.1|7264.9|7262.1|7263.9|7261.1|27
1625042360000|2021-06-30 08:39:20|7264.4|7261.6|7266.9|7264.1|7267.9|7265.1|7264.4|7261.6|44
1625042370000|2021-06-30 08:39:30|7266.2|7263.4|7266.1|7263.3|7266.9|7264.1|7265.9|7263.1|17
1625042380000|2021-06-30 08:39:40|7265.9|7263.1|7265.9|7263.1|7266.2|7263.4|7265.9|7263.1|2
1625042390000|2021-06-30 08:39:50|||||||||1
1625042400000|2021-06-30 08:40:00|7265.2|7262.4|7266.9|7264.1|7266.9|7264.1|7265.2|7262.4|33
1625042410000|2021-06-30 08:40:10|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|1
1625042420000|2021-06-30 08:40:20|7266.2|7263.4|7268.9|7266.1|7270.7|7267.9|7265.9|7263.1|176
1625042430000|2021-06-30 08:40:30|7268.7|7265.9|7267.9|7265.1|7268.9|7266.1|7267.9|7265.1|29
1625042440000|2021-06-30 08:40:40|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|13
1625042450000|2021-06-30 08:40:50|7267.9|7265.1|7268.7|7265.9|7268.7|7265.9|7267.9|7265.1|11
1625042460000|2021-06-30 08:41:00|7268.1|7265.3|7268.9|7266.1|7268.9|7266.1|7267.9|7265.1|3
1625042470000|2021-06-30 08:41:10|7269.7|7266.9|7269.9|7267.1|7270.4|7267.6|7268.9|7266.1|30
1625042480000|2021-06-30 08:41:20|7269.7|7266.9|7270.9|7268.1|7270.9|7268.1|7269.7|7266.9|10
1625042490000|2021-06-30 08:41:30|7270.7|7267.9|7272.9|7270.1|7272.9|7270.1|7270.7|7267.9|41
1625042500000|2021-06-30 08:41:40|7272.7|7269.9|7274.9|7272.1|7276.9|7274.1|7270.7|7267.9|127
1625042510000|2021-06-30 08:41:50|7274.7|7271.9|7274.9|7272.1|7274.9|7272.1|7273.7|7270.9|50
1625042520000|2021-06-30 08:42:00|7274.6|7271.8|7275.6|7272.8|7275.6|7272.8|7273.6|7270.8|135
1625042530000|2021-06-30 08:42:10|7274.7|7271.9|7274.7|7271.9|7275.6|7272.8|7274.7|7271.9|57
1625042540000|2021-06-30 08:42:20|7274.4|7271.6|7272.6|7269.8|7274.4|7271.6|7271.6|7268.8|95
1625042550000|2021-06-30 08:42:30|7272.7|7269.9|7272.6|7269.8|7272.7|7269.9|7272.6|7269.8|16
1625042560000|2021-06-30 08:42:40|7272.7|7269.9|7271.6|7268.8|7272.7|7269.9|7270.6|7267.8|31
1625042570000|2021-06-30 08:42:50|7271.2|7268.4|7270.6|7267.8|7271.6|7268.8|7269.6|7266.8|22
1625042580000|2021-06-30 08:43:00|7270.7|7267.9|7270.2|7267.4|7271.6|7268.8|7270.1|7267.3|28
1625042590000|2021-06-30 08:43:10|7270.6|7267.8|7270.7|7267.9|7271.6|7268.8|7269.7|7266.9|14
1625042600000|2021-06-30 08:43:20|7271.7|7268.9|7272.6|7269.8|7272.6|7269.8|7271.6|7268.8|13
1625042610000|2021-06-30 08:43:30|7272.2|7269.4|7273.6|7270.8|7273.7|7270.9|7272.2|7269.4|8
1625042620000|2021-06-30 08:43:40|7273.7|7270.9|7273.6|7270.8|7274.6|7271.8|7273.6|7270.8|21
1625042630000|2021-06-30 08:43:50|7272.9|7270.1|7272.7|7269.9|7272.9|7270.1|7272.7|7269.9|14
1625042640000|2021-06-30 08:44:00|7272.6|7269.8|7272.6|7269.8|7273.6|7270.8|7272.6|7269.8|16
1625042660000|2021-06-30 08:44:20|7270.7|7267.9|7271.9|7269.1|7272.7|7269.9|7270.7|7267.9|109
1625042670000|2021-06-30 08:44:30|7271.7|7268.9|7273.6|7270.8|7273.7|7270.9|7271.7|7268.9|78
1625042680000|2021-06-30 08:44:40|7273.9|7271.1|7280.5|7277.7|7280.5|7277.7|7273.6|7270.8|166
1625042690000|2021-06-30 08:44:50|7281.2|7278.4|7280.4|7277.6|7281.4|7278.6|7279.4|7276.6|56
1625042700000|2021-06-30 08:45:00|7279.7|7276.9|7281.4|7278.6|7281.4|7278.6|7279.4|7276.6|65
1625042710000|2021-06-30 08:45:10|7281.5|7278.7|7280.4|7277.6|7281.5|7278.7|7279.5|7276.7|47
1625042720000|2021-06-30 08:45:20|7279.5|7276.7|7278.4|7275.6|7280.2|7277.4|7278.4|7275.6|33
1625042730000|2021-06-30 08:45:30|7277.4|7274.6|7274.5|7271.7|7277.5|7274.7|7274.4|7271.6|54
1625042740000|2021-06-30 08:45:40|7274.9|7272.1|7275.5|7272.7|7275.9|7273.1|7274.5|7271.7|16
1625042750000|2021-06-30 08:45:50|7275.7|7272.9|7276.5|7273.7|7276.5|7273.7|7275.7|7272.9|11
1625042760000|2021-06-30 08:46:00|7277.4|7274.6|7277|7274.2|7277.4|7274.6|7276.7|7273.9|13
1625042770000|2021-06-30 08:46:10|7276.9|7274.1|7275.9|7273.1|7277.2|7274.4|7275.5|7272.7|25
1625042780000|2021-06-30 08:46:20|7275.5|7272.7|7275.4|7272.6|7276.5|7273.7|7274.7|7271.9|31
1625042790000|2021-06-30 08:46:30|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7274.5|7271.7|21
1625042800000|2021-06-30 08:46:40|7275.7|7272.9|7276.4|7273.6|7276.5|7273.7|7275.5|7272.7|12
1625042810000|2021-06-30 08:46:50|7276.5|7273.7|7277.5|7274.7|7277.5|7274.7|7276.5|7273.7|28
1625042820000|2021-06-30 08:47:00|7276.7|7273.9|7277.5|7274.7|7277.5|7274.7|7276.4|7273.6|34
1625042830000|2021-06-30 08:47:10|7278.2|7275.4|7278.5|7275.7|7278.9|7276.1|7278.2|7275.4|41
1625042840000|2021-06-30 08:47:20|7279.4|7276.6|7279.4|7276.6|7279.5|7276.7|7278.5|7275.7|7
1625042850000|2021-06-30 08:47:30|7279.5|7276.7|7279.4|7276.6|7279.5|7276.7|7278.7|7275.9|3
1625042860000|2021-06-30 08:47:40|7279|7276.2|7281.5|7278.7|7282.4|7279.6|7278.7|7275.9|46
1625042870000|2021-06-30 08:47:50|7281.4|7278.6|7282|7279.2|7282.4|7279.6|7281.4|7278.6|30
1625042880000|2021-06-30 08:48:00|7281.9|7279.1|7281.5|7278.7|7282.4|7279.6|7281.4|7278.6|16
1625042890000|2021-06-30 08:48:10|7282.2|7279.4|7282.5|7279.7|7282.5|7279.7|7281.4|7278.6|56
1625042900000|2021-06-30 08:48:20|7282.4|7279.6|7282.9|7280.1|7284.4|7281.6|7282.4|7279.6|54
1625042910000|2021-06-30 08:48:30|7282.5|7279.7|7285.2|7282.4|7285.4|7282.6|7282.4|7279.6|51
1625042920000|2021-06-30 08:48:40|7284.5|7281.7|7284.4|7281.6|7285.4|7282.6|7284.4|7281.6|32
1625042930000|2021-06-30 08:48:50|7284.5|7281.7|7286.5|7283.7|7286.5|7283.7|7284.4|7281.6|44
1625042940000|2021-06-30 08:49:00|7286.4|7283.6|7288.4|7285.6|7289.4|7286.6|7285.9|7283.1|117
1625042950000|2021-06-30 08:49:10|7288.9|7286.1|7289.5|7286.7|7289.5|7286.7|7288.4|7285.6|32
1625042960000|2021-06-30 08:49:20|7290.2|7287.4|7289.9|7287.1|7290.9|7288.1|7289.4|7286.6|46
1625042970000|2021-06-30 08:49:30|7289.5|7286.7|7291.9|7289.1|7293.4|7290.6|7289.5|7286.7|126
1625042980000|2021-06-30 08:49:40|7292.2|7289.4|7290.5|7287.7|7292.5|7289.7|7290.5|7287.7|62
1625042990000|2021-06-30 08:49:50|7290.4|7287.6|7291|7288.2|7291.4|7288.6|7289.9|7287.1|75
1625043000000|2021-06-30 08:50:00|7291.4|7288.6|7293.4|7290.6|7293.5|7290.7|7291.4|7288.6|32
1625043010000|2021-06-30 08:50:10|7292.7|7289.9|7292.5|7289.7|7293|7290.2|7291.7|7288.9|59
1625043020000|2021-06-30 08:50:20|7292.4|7289.6|7289.5|7286.7|7292.5|7289.7|7289.5|7286.7|59
1625043030000|2021-06-30 08:50:30|7289.9|7287.1|7289.5|7286.7|7290.5|7287.7|7289.4|7286.6|45
1625043040000|2021-06-30 08:50:40|7288.9|7286.1|7288.5|7285.7|7288.9|7286.1|7288.5|7285.7|13
1625043050000|2021-06-30 08:50:50|7288.2|7285.4|7288.5|7285.7|7288.5|7285.7|7287.5|7284.7|9
1625043060000|2021-06-30 08:51:00|7288.4|7285.6|7286.5|7283.7|7288.5|7285.7|7285.7|7282.9|47
1625043070000|2021-06-30 08:51:10|7286.9|7284.1|7286.9|7284.1|7287.5|7284.7|7286.4|7283.6|52
1625043080000|2021-06-30 08:51:20|7287.2|7284.4|7288.4|7285.6|7288.4|7285.6|7286.5|7283.7|35
1625043090000|2021-06-30 08:51:30|7288.2|7285.4|7286.5|7283.7|7288.4|7285.6|7286.4|7283.6|32
1625043100000|2021-06-30 08:51:40|7286.4|7283.6|7285.4|7282.6|7286.5|7283.7|7285.4|7282.6|20
1625043110000|2021-06-30 08:51:50|7285.5|7282.7|7282.7|7279.9|7285.5|7282.7|7282.5|7279.7|68
1625043120000|2021-06-30 08:52:00|7282.5|7279.7|7281.5|7278.7|7282.5|7279.7|7281.4|7278.6|69
1625043130000|2021-06-30 08:52:10|7281.9|7279.1|7284.5|7281.7|7284.5|7281.7|7281.9|7279.1|22
1625043140000|2021-06-30 08:52:20|7284.2|7281.4|7284.5|7281.7|7284.5|7281.7|7283.5|7280.7|4
1625043150000|2021-06-30 08:52:30|7285.4|7282.6|7283.4|7280.6|7285.4|7282.6|7282.7|7279.9|27
1625043160000|2021-06-30 08:52:40|7283|7280.2|7283.5|7280.7|7283.9|7281.1|7282.4|7279.6|19
1625043170000|2021-06-30 08:52:50|7283.4|7280.6|7284.5|7281.7|7284.5|7281.7|7283.4|7280.6|4
1625043180000|2021-06-30 08:53:00|7284.4|7281.6|7283.5|7280.7|7284.5|7281.7|7283.5|7280.7|14
1625043190000|2021-06-30 08:53:10|7284.2|7281.4|7283.5|7280.7|7284.4|7281.6|7283.5|7280.7|15
1625043200000|2021-06-30 08:53:20|7283.2|7280.4|7283.5|7280.7|7283.5|7280.7|7283|7280.2|7
1625043210000|2021-06-30 08:53:30|7283.4|7280.6|7283.5|7280.7|7283.5|7280.7|7283.4|7280.6|0
1625043220000|2021-06-30 08:53:40|7283.4|7280.6|7284.5|7281.7|7285.2|7282.4|7283.4|7280.6|33
1625043230000|2021-06-30 08:53:50|7284.9|7282.1|7284.9|7282.1|7285.7|7282.9|7284.5|7281.7|24
1625043240000|2021-06-30 08:54:00|7285.4|7282.6|7285.4|7282.6|7286.5|7283.7|7284.5|7281.7|38
1625043250000|2021-06-30 08:54:10|7285.5|7282.7|7285.9|7283.1|7286.4|7283.6|7285.4|7282.6|6
1625043260000|2021-06-30 08:54:20|7286.2|7283.4|7286.4|7283.6|7287.4|7284.6|7286.2|7283.4|18
1625043270000|2021-06-30 08:54:30|||||||||3
1625043280000|2021-06-30 08:54:40|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|7286.4|7283.6|4
1625043290000|2021-06-30 08:54:50|7286.4|7283.6|7286.4|7283.6|7286.5|7283.7|7285.9|7283.1|25
1625043300000|2021-06-30 08:55:00|7286|7283.2|7285.5|7282.7|7286.5|7283.7|7285.5|7282.7|47
1625043310000|2021-06-30 08:55:10|7286|7283.2|7287.4|7284.6|7287.4|7284.6|7286|7283.2|29
1625043320000|2021-06-30 08:55:20|7286.7|7283.9|7286.5|7283.7|7287.4|7284.6|7286.4|7283.6|17
1625043330000|2021-06-30 08:55:30|7286.4|7283.6|7290.4|7287.6|7290.5|7287.7|7285.5|7282.7|118
1625043340000|2021-06-30 08:55:40|7291.4|7288.6|7303.9|7301.1|7306.2|7303.4|7291.4|7288.6|751
1625043350000|2021-06-30 08:55:50|7304.4|7301.6|7302.4|7299.6|7305.5|7302.7|7300.5|7297.7|379
1625043360000|2021-06-30 08:56:00|7302.5|7299.7|7300.2|7297.4|7302.5|7299.7|7299.9|7297.1|75
1625043370000|2021-06-30 08:56:10|7300.4|7297.6|7302.2|7299.4|7302.2|7299.4|7300.2|7297.4|73
1625043380000|2021-06-30 08:56:20|7302.4|7299.6|7299.5|7296.7|7302.4|7299.6|7298.5|7295.7|97
1625043390000|2021-06-30 08:56:30|7299.9|7297.1|7304.2|7301.4|7304.2|7301.4|7299.9|7297.1|109
1625043400000|2021-06-30 08:56:40|7304.5|7301.7|7305.4|7302.6|7307.4|7304.6|7304.5|7301.7|175
1625043410000|2021-06-30 08:56:50|7304.7|7301.9|7305.2|7302.4|7306.2|7303.4|7304.7|7301.9|54
1625043420000|2021-06-30 08:57:00|7305.5|7302.7|7303.2|7300.4|7307.2|7304.4|7303.2|7300.4|140
1625043430000|2021-06-30 08:57:10|7304|7301.2|7302.7|7299.9|7304|7301.2|7301.2|7298.4|43
1625043440000|2021-06-30 08:57:20|7303|7300.2|7302.2|7299.4|7303.2|7300.4|7301.2|7298.4|67
1625043450000|2021-06-30 08:57:30|7302.4|7299.6|7302.4|7299.6|7303.4|7300.6|7302.4|7299.6|32
1625043460000|2021-06-30 08:57:40|7302.7|7299.9|7302.2|7299.4|7303.2|7300.4|7301.2|7298.4|22
1625043470000|2021-06-30 08:57:50|7302.5|7299.7|7298.2|7295.4|7303.2|7300.4|7298.2|7295.4|67
1625043480000|2021-06-30 08:58:00|7297.7|7294.9|7294.4|7291.6|7298.2|7295.4|7293.4|7290.6|190
1625043490000|2021-06-30 08:58:10|7294.2|7291.4|7295.2|7292.4|7295.2|7292.4|7293.4|7290.6|35
1625043500000|2021-06-30 08:58:20|7294.9|7292.1|7296.2|7293.4|7296.2|7293.4|7293.9|7291.1|77
1625043510000|2021-06-30 08:58:30|7296.4|7293.6|7298|7295.2|7299|7296.2|7296.2|7293.4|512
1625043520000|2021-06-30 08:58:40|7298.9|7296.1|7299|7296.2|7299|7296.2|7297|7294.2|23
1625043530000|2021-06-30 08:58:50|7298.9|7296.1|7299|7296.2|7300|7297.2|7298.9|7296.1|10
1625043540000|2021-06-30 08:59:00|7299.7|7296.9|7300.9|7298.1|7301.5|7298.7|7299.7|7296.9|22
1625043550000|2021-06-30 08:59:10|7300.2|7297.4|7298.9|7296.1|7300.2|7297.4|7296.2|7293.4|722
1625043560000|2021-06-30 08:59:20|7298.2|7295.4|7298.5|7295.7|7300.2|7297.4|7298.2|7295.4|17
1625043570000|2021-06-30 08:59:30|7298.2|7295.4|7299.2|7296.4|7299.2|7296.4|7298.2|7295.4|35
1625043580000|2021-06-30 08:59:40|7300|7297.2|7301.2|7298.4|7301.4|7298.6|7300|7297.2|32
1625043590000|2021-06-30 08:59:50|7300.9|7298.1|7304.2|7301.4|7304.2|7301.4|7300.2|7297.4|88
1625043600000|2021-06-30 09:00:00|7304.4|7301.6|7302.2|7299.4|7305.2|7302.4|7301.2|7298.4|28
1625043610000|2021-06-30 09:00:10|7301.5|7298.7|7303.2|7300.4|7304.2|7301.4|7301.5|7298.7|101
1625043620000|2021-06-30 09:00:20|7302.5|7299.7|7303.2|7300.4|7303.2|7300.4|7302.2|7299.4|33
1625043630000|2021-06-30 09:00:30|7303.5|7300.7|7302.9|7300.1|7305.2|7302.4|7302.2|7299.4|48
1625043640000|2021-06-30 09:00:40|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|20
1625043650000|2021-06-30 09:00:50|7302.4|7299.6|7301.2|7298.4|7302.4|7299.6|7300.9|7298.1|18
1625043660000|2021-06-30 09:01:00|7300.7|7297.9|7299.7|7296.9|7301.2|7298.4|7299.2|7296.4|40
1625043670000|2021-06-30 09:01:10|7299.5|7296.7|7303.4|7300.6|7303.8|7301|7299.2|7296.4|54
1625043680000|2021-06-30 09:01:20|7303.2|7300.4|7304.2|7301.4|7304.2|7301.4|7301.2|7298.4|64
1625043690000|2021-06-30 09:01:30|7304.8|7302|7303.2|7300.4|7306.2|7303.4|7303.2|7300.4|58
1625043700000|2021-06-30 09:01:40|7303.5|7300.7|7306.2|7303.4|7307.2|7304.4|7302.2|7299.4|125
1625043710000|2021-06-30 09:01:50|7306.4|7303.6|7305.2|7302.4|7307.2|7304.4|7304.4|7301.6|44
1625043720000|2021-06-30 09:02:00|7304.9|7302.1|7305.2|7302.4|7305.2|7302.4|7303.2|7300.4|35
1625043730000|2021-06-30 09:02:10|7305.8|7303|7305.2|7302.4|7306.2|7303.4|7304.2|7301.4|37
1625043740000|2021-06-30 09:02:20|7304.9|7302.1|7305.8|7303|7306.2|7303.4|7304.2|7301.4|71
1625043750000|2021-06-30 09:02:30|7305.7|7302.9|7306.2|7303.4|7307.2|7304.4|7305.2|7302.4|34
1625043760000|2021-06-30 09:02:40|7306.5|7303.7|7306.2|7303.4|7307.8|7305|7306.2|7303.4|22
1625043770000|2021-06-30 09:02:50|7306.5|7303.7|7307.2|7304.4|7309.2|7306.4|7306.2|7303.4|51
1625043780000|2021-06-30 09:03:00|7307|7304.2|7308.2|7305.4|7309.2|7306.4|7306.2|7303.4|68
1625043790000|2021-06-30 09:03:10|7309.2|7306.4|7306.2|7303.4|7309.2|7306.4|7306.2|7303.4|67
1625043800000|2021-06-30 09:03:20|7306.8|7304|7307.2|7304.4|7307.2|7304.4|7304.8|7302|87
1625043810000|2021-06-30 09:03:30|7307.8|7305|7308.2|7305.4|7310.2|7307.4|7307.2|7304.4|136
1625043820000|2021-06-30 09:03:40|7308.8|7306|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|19
1625043830000|2021-06-30 09:03:50|7308|7305.2|7308.2|7305.4|7309.2|7306.4|7308|7305.2|27
1625043840000|2021-06-30 09:04:00|7308|7305.2|7309|7306.2|7309.2|7306.4|7308|7305.2|14
1625043850000|2021-06-30 09:04:10|7309.2|7306.4|7307.2|7304.4|7309.2|7306.4|7306.2|7303.4|31
1625043860000|2021-06-30 09:04:20|7308|7305.2|7308|7305.2|7308.2|7305.4|7307.2|7304.4|16
1625043870000|2021-06-30 09:04:30|7307.2|7304.4|7310|7307.2|7310|7307.2|7306.5|7303.7|52
1625043880000|2021-06-30 09:04:40|7310.2|7307.4|7309.2|7306.4|7311|7308.2|7309|7306.2|81
1625043890000|2021-06-30 09:04:50|7309.3|7306.5|7310.2|7307.4|7312|7309.2|7309.2|7306.4|70
1625043900000|2021-06-30 09:05:00|7310|7307.2|7309.2|7306.4|7310.2|7307.4|7309|7306.2|26
1625043910000|2021-06-30 09:05:10|7308.2|7305.4|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|18
1625043920000|2021-06-30 09:05:20|7309|7306.2|7308.3|7305.5|7310.2|7307.4|7308.2|7305.4|39
1625043930000|2021-06-30 09:05:30|7308.2|7305.4|7310.2|7307.4|7310.2|7307.4|7307.5|7304.7|34
1625043940000|2021-06-30 09:05:40|7310.5|7307.7|7309|7306.2|7311|7308.2|7308.2|7305.4|48
1625043950000|2021-06-30 09:05:50|7310|7307.2|7312.2|7309.4|7313|7310.2|7310|7307.2|83
1625043960000|2021-06-30 09:06:00|7312|7309.2|7312.5|7309.7|7313.2|7310.4|7312|7309.2|43
1625043970000|2021-06-30 09:06:10|7312.8|7310|7311.2|7308.4|7313|7310.2|7311|7308.2|49
1625043980000|2021-06-30 09:06:20|||||||||7
1625043990000|2021-06-30 09:06:30|7311.7|7308.9|7311|7308.2|7312.2|7309.4|7310.2|7307.4|29
1625044000000|2021-06-30 09:06:40|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7310|7307.2|19
1625044010000|2021-06-30 09:06:50|7309.8|7307|7307.3|7304.5|7311|7308.2|7307.2|7304.4|74
1625044020000|2021-06-30 09:07:00|7307.2|7304.4|7306.7|7303.9|7308.2|7305.4|7306.7|7303.9|37
1625044030000|2021-06-30 09:07:10|7306.8|7304|7308.7|7305.9|7310.2|7307.4|7306.8|7304|52
1625044040000|2021-06-30 09:07:20|7309|7306.2|7309.2|7306.4|7310.2|7307.4|7308.2|7305.4|13
1625044050000|2021-06-30 09:07:30|7309.3|7306.5|7309.7|7306.9|7310|7307.2|7309|7306.2|15
1625044060000|2021-06-30 09:07:40|7309.8|7307|7312.3|7309.5|7313.3|7310.5|7309.8|7307|80
1625044070000|2021-06-30 09:07:50|7313|7310.2|7314|7311.2|7314|7311.2|7312.3|7309.5|37
1625044080000|2021-06-30 09:08:00|7313.8|7311|7312.7|7309.9|7314.2|7311.4|7312.5|7309.7|30
1625044090000|2021-06-30 09:08:10|7312.5|7309.7|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|31
1625044100000|2021-06-30 09:08:20|7311.2|7308.4|7312.5|7309.7|7313.2|7310.4|7311|7308.2|38
1625044110000|2021-06-30 09:08:30|7312.2|7309.4|7314.5|7311.7|7315|7312.2|7312.2|7309.4|67
1625044120000|2021-06-30 09:08:40|7315|7312.2|7316.2|7313.4|7316.2|7313.4|7314.2|7311.4|77
1625044130000|2021-06-30 09:08:50|7316|7313.2|7317.2|7314.4|7318.2|7315.4|7315.3|7312.5|178
1625044140000|2021-06-30 09:09:00|7317|7314.2|7315.2|7312.4|7317.2|7314.4|7314.5|7311.7|56
1625044150000|2021-06-30 09:09:10|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7316|7313.2|17
1625044160000|2021-06-30 09:09:20|7316|7313.2|7318|7315.2|7318|7315.2|7315.2|7312.4|25
1625044170000|2021-06-30 09:09:30|7317.5|7314.7|7319.2|7316.4|7319.2|7316.4|7317.2|7314.4|95
1625044180000|2021-06-30 09:09:40|7318.2|7315.4|7318|7315.2|7319.2|7316.4|7318|7315.2|28
1625044190000|2021-06-30 09:09:50|7318.2|7315.4|7320.2|7317.4|7320.2|7317.4|7318.2|7315.4|60
1625044200000|2021-06-30 09:10:00|7320.5|7317.7|7320.2|7317.4|7322.2|7319.4|7319.7|7316.9|174
1625044210000|2021-06-30 09:10:10|7319.7|7316.9|7319.2|7316.4|7320.2|7317.4|7318.3|7315.5|83
1625044220000|2021-06-30 09:10:20|7320|7317.2|7318.3|7315.5|7321.2|7318.4|7318.2|7315.4|105
1625044230000|2021-06-30 09:10:30|7318.8|7316|7319.2|7316.4|7320.2|7317.4|7318.8|7316|12
1625044240000|2021-06-30 09:10:40|7319.7|7316.9|7317.3|7314.5|7319.7|7316.9|7317.3|7314.5|31
1625044250000|2021-06-30 09:10:50|7317.7|7314.9|7318.2|7315.4|7319.7|7316.9|7317.3|7314.5|28
1625044260000|2021-06-30 09:11:00|7318.3|7315.5|7317.3|7314.5|7318.7|7315.9|7317.2|7314.4|23
1625044270000|2021-06-30 09:11:10|7317.7|7314.9|7316.3|7313.5|7318|7315.2|7316.3|7313.5|23
1625044280000|2021-06-30 09:11:20|7317|7314.2|7312.2|7309.4|7317|7314.2|7312|7309.2|130
1625044290000|2021-06-30 09:11:30|7312|7309.2|7312.2|7309.4|7313.7|7310.9|7311.2|7308.4|123
1625044300000|2021-06-30 09:11:40|7311.7|7308.9|7311.2|7308.4|7312.5|7309.7|7311|7308.2|43
1625044310000|2021-06-30 09:11:50|7311|7308.2|7310.2|7307.4|7311.2|7308.4|7309.3|7306.5|192
1625044320000|2021-06-30 09:12:00|7310.3|7307.5|7310.2|7307.4|7311.2|7308.4|7309|7306.2|66
1625044330000|2021-06-30 09:12:10|7310.5|7307.7|7312.2|7309.4|7312.2|7309.4|7310.5|7307.7|27
1625044340000|2021-06-30 09:12:20|7311.8|7309|7311.2|7308.4|7312.2|7309.4|7310.2|7307.4|32
1625044350000|2021-06-30 09:12:30|||||||||10
1625044360000|2021-06-30 09:12:40|7310|7307.2|7312.2|7309.4|7312.2|7309.4|7310|7307.2|74
1625044370000|2021-06-30 09:12:50|7312|7309.2|7312.2|7309.4|7312.2|7309.4|7312|7309.2|5
1625044380000|2021-06-30 09:13:00|7312|7309.2|7312.2|7309.4|7313.2|7310.4|7312|7309.2|15
1625044390000|2021-06-30 09:13:10|7311.8|7309|7311.2|7308.4|7312.2|7309.4|7311.2|7308.4|11
1625044400000|2021-06-30 09:13:20|7311.5|7308.7|7309.2|7306.4|7312.2|7309.4|7309.2|7306.4|21
1625044410000|2021-06-30 09:13:30|7309.5|7306.7|7313.2|7310.4|7313.2|7310.4|7309.5|7306.7|38
1625044420000|2021-06-30 09:13:40|7312.8|7310|7313.2|7310.4|7313.2|7310.4|7312.2|7309.4|26
1625044430000|2021-06-30 09:13:50|7313|7310.2|7311.7|7308.9|7313.2|7310.4|7311.7|7308.9|33
1625044440000|2021-06-30 09:14:00|7311.2|7308.4|7314.2|7311.4|7314.2|7311.4|7311.2|7308.4|40
1625044450000|2021-06-30 09:14:10|7314|7311.2|7314.2|7311.4|7314.2|7311.4|7313.7|7310.9|6
1625044460000|2021-06-30 09:14:20|7314.3|7311.5|7314.2|7311.4|7316.2|7313.4|7314.2|7311.4|51
1625044470000|2021-06-30 09:14:30|7315|7312.2|7314.2|7311.4|7315.2|7312.4|7314.2|7311.4|13
1625044480000|2021-06-30 09:14:40|7314|7311.2|7316.3|7313.5|7316.3|7313.5|7314|7311.2|38
1625044490000|2021-06-30 09:14:50|7316.2|7313.4|7316.2|7313.4|7317.2|7314.4|7316.2|7313.4|52
1625044500000|2021-06-30 09:15:00|7316.3|7313.5|7315.8|7313|7316.3|7313.5|7315.2|7312.4|49
1625044510000|2021-06-30 09:15:10|7315.7|7312.9|7315.5|7312.7|7316|7313.2|7315.2|7312.4|4
1625044520000|2021-06-30 09:15:20|7315.2|7312.4|7316.2|7313.4|7317|7314.2|7315.2|7312.4|29
1625044530000|2021-06-30 09:15:30|7316.3|7313.5|7316.2|7313.4|7316.3|7313.5|7315.3|7312.5|9
1625044540000|2021-06-30 09:15:40|7316.3|7313.5|7318.2|7315.4|7318.3|7315.5|7316.2|7313.4|20
1625044550000|2021-06-30 09:15:50|7317.3|7314.5|7315.2|7312.4|7317.3|7314.5|7313.2|7310.4|102
1625044560000|2021-06-30 09:16:00|7314.2|7311.4|7315.2|7312.4|7315.8|7313|7314.2|7311.4|45
1625044570000|2021-06-30 09:16:10|7314|7311.2|7313.5|7310.7|7314.2|7311.4|7313|7310.2|48
1625044580000|2021-06-30 09:16:20|7313.2|7310.4|7316.2|7313.4|7317.2|7314.4|7313.2|7310.4|42
1625044590000|2021-06-30 09:16:30|7316|7313.2|7315|7312.2|7316|7313.2|7313.2|7310.4|131
1625044600000|2021-06-30 09:16:40|7315.2|7312.4|7315.2|7312.4|7316.2|7313.4|7314.7|7311.9|56
1625044610000|2021-06-30 09:16:50|7315.5|7312.7|7315.3|7312.5|7316.2|7313.4|7315.2|7312.4|11
1625044620000|2021-06-30 09:17:00|7315.2|7312.4|7314.2|7311.4|7315.2|7312.4|7313.2|7310.4|48
1625044630000|2021-06-30 09:17:10|7314.5|7311.7|7314.2|7311.4|7315|7312.2|7314.2|7311.4|8
1625044640000|2021-06-30 09:17:20|7314|7311.2|7313.2|7310.4|7314|7311.2|7313.2|7310.4|6
1625044650000|2021-06-30 09:17:30|7313.8|7311|7312.2|7309.4|7313.8|7311|7312.2|7309.4|41
1625044660000|2021-06-30 09:17:40|7311.3|7308.5|7311.2|7308.4|7312|7309.2|7311.2|7308.4|28
1625044670000|2021-06-30 09:17:50|7311|7308.2|7310.2|7307.4|7311|7308.2|7309.3|7306.5|50
1625044680000|2021-06-30 09:18:00|7310.3|7307.5|7311.2|7308.4|7311.2|7308.4|7310.3|7307.5|17
1625044690000|2021-06-30 09:18:10|7311.8|7309|7312.2|7309.4|7312.3|7309.5|7311.3|7308.5|55
1625044700000|2021-06-30 09:18:20|7312.3|7309.5|7313.2|7310.4|7313.2|7310.4|7312.2|7309.4|12
1625044710000|2021-06-30 09:18:30|7312.8|7310|7313.2|7310.4|7313.3|7310.5|7312.3|7309.5|18
1625044720000|2021-06-30 09:18:40|7312.5|7309.7|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|7
1625044730000|2021-06-30 09:18:50|7312|7309.2|7313.8|7311|7315.2|7312.4|7312|7309.2|96
1625044740000|2021-06-30 09:19:00|7314.2|7311.4|7312.2|7309.4|7314.2|7311.4|7312.2|7309.4|40
1625044750000|2021-06-30 09:19:10|7311.8|7309|7311.2|7308.4|7311.8|7309|7310.3|7307.5|13
1625044760000|2021-06-30 09:19:20|7311.3|7308.5|7311.2|7308.4|7311.3|7308.5|7311.2|7308.4|15
1625044770000|2021-06-30 09:19:30|7311.8|7309|7312.2|7309.4|7312.2|7309.4|7311.8|7309|9
1625044780000|2021-06-30 09:19:40|7312.8|7310|7313.2|7310.4|7314.3|7311.5|7312.8|7310|79
1625044790000|2021-06-30 09:19:50|7313.8|7311|7314.3|7311.5|7315.1|7312.3|7313.2|7310.4|42
1625044800000|2021-06-30 09:20:00|7314.1|7311.3|7313.3|7310.5|7315.3|7312.5|7313.1|7310.3|52
1625044810000|2021-06-30 09:20:10|7313.1|7310.3|7312.1|7309.3|7313.1|7310.3|7312.1|7309.3|16
1625044820000|2021-06-30 09:20:20|||||||||10
1625044830000|2021-06-30 09:20:30|7311.8|7309|7311.1|7308.3|7312.1|7309.3|7310.5|7307.7|12
1625044840000|2021-06-30 09:20:40|7310.5|7307.7|7310.5|7307.7|7311|7308.2|7310.1|7307.3|11
1625044850000|2021-06-30 09:20:50|7310.8|7308|7311.1|7308.3|7311.1|7308.3|7310.1|7307.3|7
1625044860000|2021-06-30 09:21:00|7310.6|7307.8|7309.1|7306.3|7310.6|7307.8|7309|7306.2|61
1625044870000|2021-06-30 09:21:10|7309.3|7306.5|7311.1|7308.3|7311.1|7308.3|7309.3|7306.5|23
1625044880000|2021-06-30 09:21:20|7310.8|7308|7312.1|7309.3|7312.1|7309.3|7310.1|7307.3|24
1625044890000|2021-06-30 09:21:30|7312.3|7309.5|7312.1|7309.3|7313.1|7310.3|7312.1|7309.3|25
1625044900000|2021-06-30 09:21:40|7312.5|7309.7|7313.1|7310.3|7313.3|7310.5|7312.1|7309.3|21
1625044910000|2021-06-30 09:21:50|7312.3|7309.5|7312.3|7309.5|7313.1|7310.3|7312.3|7309.5|14
1625044920000|2021-06-30 09:22:00|7312.6|7309.8|7313.1|7310.3|7313.1|7310.3|7312.3|7309.5|24
1625044930000|2021-06-30 09:22:10|7313.3|7310.5|7314.1|7311.3|7314.1|7311.3|7313.1|7310.3|22
1625044940000|2021-06-30 09:22:20|7314.3|7311.5|7316.1|7313.3|7316.1|7313.3|7314.3|7311.5|28
1625044950000|2021-06-30 09:22:30|7315.3|7312.5|7315.1|7312.3|7316.1|7313.3|7315.1|7312.3|17
1625044960000|2021-06-30 09:22:40|7315|7312.2|7314.3|7311.5|7315.1|7312.3|7314.3|7311.5|11
1625044970000|2021-06-30 09:22:50|7313.1|7310.3|7314.1|7311.3|7314.1|7311.3|7313.1|7310.3|20
1625044980000|2021-06-30 09:23:00|7314|7311.2|7314.1|7311.3|7315|7312.2|7313.5|7310.7|13
1625044990000|2021-06-30 09:23:10|7314.5|7311.7|7314.1|7311.3|7315|7312.2|7314.1|7311.3|6
1625045000000|2021-06-30 09:23:20|7314.5|7311.7|7314.1|7311.3|7314.5|7311.7|7314.1|7311.3|4
1625045010000|2021-06-30 09:23:30|7314.6|7311.8|7315.1|7312.3|7315.1|7312.3|7314.6|7311.8|1
1625045020000|2021-06-30 09:23:40|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7315.5|7312.7|21
1625045030000|2021-06-30 09:23:50|7315.8|7313|7316|7313.2|7316.1|7313.3|7315|7312.2|8
1625045040000|2021-06-30 09:24:00|7316.1|7313.3|7315.1|7312.3|7316.1|7313.3|7315.1|7312.3|10
1625045050000|2021-06-30 09:24:10|7315|7312.2|7314.1|7311.3|7315.1|7312.3|7314.1|7311.3|16
1625045060000|2021-06-30 09:24:20|7314.3|7311.5|7314.8|7312|7315.1|7312.3|7313.1|7310.3|30
1625045070000|2021-06-30 09:24:30|7314.5|7311.7|7314.3|7311.5|7315.1|7312.3|7314.3|7311.5|3
1625045080000|2021-06-30 09:24:40|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|0
1625045090000|2021-06-30 09:24:50|7314.5|7311.7|7315.1|7312.3|7315.1|7312.3|7314.5|7311.7|2
1625045100000|2021-06-30 09:25:00|7315.3|7312.5|7318.1|7315.3|7319.1|7316.3|7315.1|7312.3|63
1625045110000|2021-06-30 09:25:10|7318|7315.2|7318.1|7315.3|7319.1|7316.3|7317.1|7314.3|48
1625045120000|2021-06-30 09:25:20|7318.3|7315.5|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|11
1625045130000|2021-06-30 09:25:30|7318|7315.2|7315.1|7312.3|7318|7315.2|7314.1|7311.3|73
1625045140000|2021-06-30 09:25:40|7315|7312.2|7315.1|7312.3|7315.1|7312.3|7315|7312.2|2
1625045150000|2021-06-30 09:25:50|7315|7312.2|7315.1|7312.3|7315.1|7312.3|7315|7312.2|2
1625045160000|2021-06-30 09:26:00|7314.5|7311.7|7312.8|7310|7315.1|7312.3|7312.1|7309.3|40
1625045170000|2021-06-30 09:26:10|7313.1|7310.3|7312.1|7309.3|7313.1|7310.3|7311.1|7308.3|25
1625045180000|2021-06-30 09:26:20|7311.6|7308.8|7312.1|7309.3|7312.1|7309.3|7311.1|7308.3|6
1625045190000|2021-06-30 09:26:30|7312|7309.2|7313.1|7310.3|7313.3|7310.5|7311.1|7308.3|38
1625045200000|2021-06-30 09:26:40|7312.8|7310|7312.1|7309.3|7313.1|7310.3|7312.1|7309.3|7
1625045210000|2021-06-30 09:26:50|7312|7309.2|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|11
1625045220000|2021-06-30 09:27:00|7311.3|7308.5|7314.1|7311.3|7314.1|7311.3|7311.3|7308.5|51
1625045230000|2021-06-30 09:27:10|7313.1|7310.3|7311.1|7308.3|7313.6|7310.8|7311.1|7308.3|11
1625045240000|2021-06-30 09:27:20|7310.3|7307.5|7309.1|7306.3|7311.1|7308.3|7309.1|7306.3|20
1625045250000|2021-06-30 09:27:30|7310.1|7307.3|7309.1|7306.3|7310.1|7307.3|7309.1|7306.3|6
1625045260000|2021-06-30 09:27:40|7309.3|7306.5|7310.1|7307.3|7310.1|7307.3|7309|7306.2|21
1625045270000|2021-06-30 09:27:50|7311|7308.2|7312.1|7309.3|7312.1|7309.3|7311|7308.2|18
1625045280000|2021-06-30 09:28:00|7312|7309.2|7310|7307.2|7312.1|7309.3|7309.5|7306.7|92
1625045290000|2021-06-30 09:28:10|7309.8|7307|7307.1|7304.3|7309.8|7307|7306.1|7303.3|145
1625045300000|2021-06-30 09:28:20|7307|7304.2|7305.1|7302.3|7308.1|7305.3|7305.1|7302.3|59
1625045310000|2021-06-30 09:28:30|7305|7302.2|7304.1|7301.3|7305.1|7302.3|7303.1|7300.3|75
1625045320000|2021-06-30 09:28:40|7303.1|7300.3|7302|7299.2|7304.1|7301.3|7301|7298.2|182
1625045330000|2021-06-30 09:28:50|7301.1|7298.3|7303.1|7300.3|7303.1|7300.3|7301.1|7298.3|44
1625045340000|2021-06-30 09:29:00|7302.6|7299.8|7301.1|7298.3|7303.1|7300.3|7301|7298.2|72
1625045350000|2021-06-30 09:29:10|7301|7298.2|7301.1|7298.3|7301.5|7298.7|7300|7297.2|76
1625045360000|2021-06-30 09:29:20|7302|7299.2|7301.1|7298.3|7303|7300.2|7301.1|7298.3|37
1625045370000|2021-06-30 09:29:30|7302|7299.2|7303|7300.2|7303.1|7300.3|7301.3|7298.5|35
1625045380000|2021-06-30 09:29:40|7302.5|7299.7|7302.1|7299.3|7303.1|7300.3|7302|7299.2|27
1625045390000|2021-06-30 09:29:50|7302|7299.2|7304.1|7301.3|7305.1|7302.3|7302|7299.2|88
1625045400000|2021-06-30 09:30:00|7304.5|7301.7|7309|7306.2|7311|7308.2|7304.5|7301.7|68
1625045410000|2021-06-30 09:30:10|7308.8|7306|7309.1|7306.3|7309.1|7306.3|7307|7304.2|55
1625045420000|2021-06-30 09:30:20|7309.6|7306.8|7308.1|7305.3|7310|7307.2|7308.1|7305.3|30
1625045430000|2021-06-30 09:30:30|7308|7305.2|7304.1|7301.3|7308.1|7305.3|7304|7301.2|71
1625045440000|2021-06-30 09:30:40|7305|7302.2|7304.5|7301.7|7305.1|7302.3|7304|7301.2|19
1625045450000|2021-06-30 09:30:50|7304.8|7302|7305.5|7302.7|7306|7303.2|7304.8|7302|15
1625045460000|2021-06-30 09:31:00|7306|7303.2|7304.5|7301.7|7307.1|7304.3|7304|7301.2|67
1625045470000|2021-06-30 09:31:10|7304.1|7301.3|7302.3|7299.5|7304.1|7301.3|7302.3|7299.5|60
1625045480000|2021-06-30 09:31:20|7302.8|7300|7303.1|7300.3|7303.5|7300.7|7302.6|7299.8|6
1625045490000|2021-06-30 09:31:30|7303|7300.2|7301.1|7298.3|7303|7300.2|7301.1|7298.3|19
1625045500000|2021-06-30 09:31:40|7301.5|7298.7|7301|7298.2|7301.5|7298.7|7301|7298.2|12
1625045510000|2021-06-30 09:31:50|7301.3|7298.5|7302.5|7299.7|7303|7300.2|7300.3|7297.5|137
1625045520000|2021-06-30 09:32:00|7302.1|7299.3|7304.1|7301.3|7304.1|7301.3|7302|7299.2|27
1625045530000|2021-06-30 09:32:10|7304|7301.2|7303.5|7300.7|7304.1|7301.3|7303.1|7300.3|14
1625045540000|2021-06-30 09:32:20|7304|7301.2|7303|7300.2|7304|7301.2|7302|7299.2|24
1625045550000|2021-06-30 09:32:30|7303.5|7300.7|7304|7301.2|7304|7301.2|7303.5|7300.7|19
1625045560000|2021-06-30 09:32:40|7305|7302.2|7309|7306.2|7309|7306.2|7305|7302.2|64
1625045570000|2021-06-30 09:32:50|7309.1|7306.3|7307.1|7304.3|7309.1|7306.3|7307.1|7304.3|19
1625045580000|2021-06-30 09:33:00|7307.5|7304.7|7309.1|7306.3|7309.8|7307|7307.5|7304.7|42
1625045590000|2021-06-30 09:33:10|7309|7306.2|7308.5|7305.7|7309|7306.2|7308|7305.2|22
1625045600000|2021-06-30 09:33:20|7308.8|7306|7308.1|7305.3|7309|7306.2|7308.1|7305.3|3
1625045610000|2021-06-30 09:33:30|7309|7306.2|7310|7307.2|7310|7307.2|7309|7306.2|12
1625045620000|2021-06-30 09:33:40|7310.1|7307.3|7309.5|7306.7|7312|7309.2|7309.5|7306.7|98
1625045630000|2021-06-30 09:33:50|7310.1|7307.3|7308.1|7305.3|7310.1|7307.3|7308.1|7305.3|38
1625045640000|2021-06-30 09:34:00|7308.8|7306|7313.1|7310.3|7313.1|7310.3|7308.8|7306|56
1625045650000|2021-06-30 09:34:10|7312.5|7309.7|7316.1|7313.3|7316.1|7313.3|7312.1|7309.3|75
1625045660000|2021-06-30 09:34:20|7316|7313.2|7318|7315.2|7318.1|7315.3|7315.1|7312.3|66
1625045670000|2021-06-30 09:34:30|7318.1|7315.3|7318.1|7315.3|7318.6|7315.8|7317|7314.2|70
1625045680000|2021-06-30 09:34:40|7318|7315.2|7319.1|7316.3|7319.1|7316.3|7318|7315.2|24
1625045690000|2021-06-30 09:34:50|7318.5|7315.7|7318.1|7315.3|7318.6|7315.8|7318|7315.2|34
1625045700000|2021-06-30 09:35:00|7319|7316.2|7320.3|7317.5|7321.3|7318.5|7319|7316.2|46
1625045710000|2021-06-30 09:35:10|7320.1|7317.3|7320|7317.2|7321.1|7318.3|7320|7317.2|61
1625045720000|2021-06-30 09:35:20|7321|7318.2|7320.1|7317.3|7322.1|7319.3|7320.1|7317.3|53
1625045730000|2021-06-30 09:35:30|7320|7317.2|7322.1|7319.3|7322.1|7319.3|7320|7317.2|32
1625045740000|2021-06-30 09:35:40|7322|7319.2|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|26
1625045750000|2021-06-30 09:35:50|7321.8|7319|7322.1|7319.3|7323.3|7320.5|7321|7318.2|99
1625045760000|2021-06-30 09:36:00|7322.6|7319.8|7323|7320.2|7323.1|7320.3|7322.1|7319.3|24
1625045770000|2021-06-30 09:36:10|7323.1|7320.3|7327.1|7324.3|7328.1|7325.3|7323.1|7320.3|145
1625045780000|2021-06-30 09:36:20|7327|7324.2|7327.5|7324.7|7328|7325.2|7327|7324.2|33
1625045790000|2021-06-30 09:36:30|7327.1|7324.3|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|46
1625045800000|2021-06-30 09:36:40|7327.8|7325|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|17
1625045810000|2021-06-30 09:36:50|7327.6|7324.8|7328.1|7325.3|7328.1|7325.3|7327.1|7324.3|46
1625045820000|2021-06-30 09:37:00|7328|7325.2|7327.3|7324.5|7328.1|7325.3|7327.3|7324.5|8
1625045830000|2021-06-30 09:37:10|7327.1|7324.3|7327.9|7325.1|7327.9|7325.1|7326.4|7323.6|73
1625045840000|2021-06-30 09:37:20|7328.1|7325.3|7328.9|7326.1|7328.9|7326.1|7328.1|7325.3|38
1625045850000|2021-06-30 09:37:30|7329.1|7326.3|7329.9|7327.1|7329.9|7327.1|7328.9|7326.1|12
1625045860000|2021-06-30 09:37:40|7329.3|7326.5|7332.9|7330.1|7332.9|7330.1|7329.1|7326.3|182
1625045870000|2021-06-30 09:37:50|7333.1|7330.3|7333.4|7330.6|7334.1|7331.3|7333.1|7330.3|23
1625045880000|2021-06-30 09:38:00|7333.8|7331|7335.1|7332.3|7335.3|7332.5|7333.8|7331|104
1625045890000|2021-06-30 09:38:10|7335.4|7332.6|7335.1|7332.3|7335.9|7333.1|7335.1|7332.3|39
1625045900000|2021-06-30 09:38:20|7335.9|7333.1|7338.1|7335.3|7339.1|7336.3|7335.9|7333.1|338
1625045910000|2021-06-30 09:38:30|7337.9|7335.1|7338.1|7335.3|7339.8|7337|7337.8|7335|99
1625045920000|2021-06-30 09:38:40|7337.9|7335.1|7336.9|7334.1|7338.8|7336|7336.9|7334.1|78
1625045930000|2021-06-30 09:38:50|7337.9|7335.1|7336.1|7333.3|7338.1|7335.3|7336.1|7333.3|61
1625045940000|2021-06-30 09:39:00|7337.6|7334.8|7338.1|7335.3|7339.9|7337.1|7337.6|7334.8|98
1625045950000|2021-06-30 09:39:10|7337.9|7335.1|7338.9|7336.1|7339.1|7336.3|7337.9|7335.1|47
1625045960000|2021-06-30 09:39:20|7339.1|7336.3|7338.1|7335.3|7339.1|7336.3|7338.1|7335.3|25
1625045970000|2021-06-30 09:39:30|7338.4|7335.6|7343.1|7340.3|7344.1|7341.3|7338.1|7335.3|200
1625045980000|2021-06-30 09:39:40|7343.3|7340.5|7344.8|7342|7345.9|7343.1|7343.3|7340.5|117
1625045990000|2021-06-30 09:39:50|7344.1|7341.3|7344.8|7342|7345.8|7343|7344.1|7341.3|66
1625046000000|2021-06-30 09:40:00|7345.4|7342.6|7345.8|7343|7347.8|7345|7345.1|7342.3|178
1625046010000|2021-06-30 09:40:10|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7345.1|7342.3|63
1625046020000|2021-06-30 09:40:20|7345.8|7343|7341.1|7338.3|7345.8|7343|7341.1|7338.3|115
1625046030000|2021-06-30 09:40:30|7341.4|7338.6|7341.1|7338.3|7341.9|7339.1|7338.9|7336.1|105
1625046040000|2021-06-30 09:40:40|7343.1|7340.3|7343.4|7340.6|7344.1|7341.3|7342.1|7339.3|78
1625046050000|2021-06-30 09:40:50|7343.8|7341|7342.1|7339.3|7344.1|7341.3|7342.1|7339.3|27
1625046060000|2021-06-30 09:41:00|7341.9|7339.1|7340.9|7338.1|7342.1|7339.3|7340.9|7338.1|45
1625046070000|2021-06-30 09:41:10|7340.3|7337.5|7341.8|7339|7341.8|7339|7339.8|7337|52
1625046080000|2021-06-30 09:41:20|7341.4|7338.6|7340.1|7337.3|7341.8|7339|7340.1|7337.3|21
1625046090000|2021-06-30 09:41:30|7340.4|7337.6|7342.8|7340|7342.8|7340|7340.1|7337.3|72
1625046100000|2021-06-30 09:41:40|7343.1|7340.3|7344.1|7341.3|7344.1|7341.3|7342.9|7340.1|72
1625046110000|2021-06-30 09:41:50|7343.8|7341|7344.8|7342|7344.9|7342.1|7343.8|7341|32
1625046120000|2021-06-30 09:42:00|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|31
1625046130000|2021-06-30 09:42:10|7344.8|7342|7343.4|7340.6|7344.8|7342|7343.1|7340.3|26
1625046140000|2021-06-30 09:42:20|7343.1|7340.3|7343.1|7340.3|7344.1|7341.3|7342.8|7340|134
1625046150000|2021-06-30 09:42:30|7342.9|7340.1|7343.1|7340.3|7343.1|7340.3|7342.8|7340|23
1625046160000|2021-06-30 09:42:40|7342.8|7340|7345.4|7342.6|7345.8|7343|7342.1|7339.3|65
1625046170000|2021-06-30 09:42:50|7345.1|7342.3|7346.9|7344.1|7347.1|7344.3|7344.9|7342.1|94
1625046180000|2021-06-30 09:43:00|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7345.9|7343.1|55
1625046190000|2021-06-30 09:43:10|7347.9|7345.1|7348.9|7346.1|7351.8|7349|7347.1|7344.3|301
1625046200000|2021-06-30 09:43:20|7349.1|7346.3|7349.1|7346.3|7349.4|7346.6|7348.1|7345.3|55
1625046210000|2021-06-30 09:43:30|7349.8|7347|7350.1|7347.3|7350.1|7347.3|7348.9|7346.1|38
1625046220000|2021-06-30 09:43:40|7349.9|7347.1|7349.1|7346.3|7351.1|7348.3|7349.1|7346.3|81
1625046230000|2021-06-30 09:43:50|7348.9|7346.1|7348.8|7346|7349.8|7347|7347.9|7345.1|23
1625046240000|2021-06-30 09:44:00|7348.4|7345.6|7348.4|7345.6|7348.8|7346|7348.1|7345.3|31
1625046250000|2021-06-30 09:44:10|7348.1|7345.3|7348.8|7346|7348.8|7346|7348.1|7345.3|40
1625046260000|2021-06-30 09:44:20|7348.9|7346.1|7348.1|7345.3|7348.9|7346.1|7347.9|7345.1|29
1625046270000|2021-06-30 09:44:30|7347.9|7345.1|7348.1|7345.3|7348.8|7346|7347.9|7345.1|30
1625046280000|2021-06-30 09:44:40|7348.9|7346.1|7348.8|7346|7349.1|7346.3|7347.9|7345.1|73
1625046290000|2021-06-30 09:44:50|7349.3|7346.5|7349.8|7347|7349.8|7347|7349.3|7346.5|12
1625046300000|2021-06-30 09:45:00|7349.6|7346.8|7350.8|7348|7350.8|7348|7349.6|7346.8|31
1625046310000|2021-06-30 09:45:10|7350.1|7347.3|7350.8|7348|7351.3|7348.5|7349.9|7347.1|34
1625046320000|2021-06-30 09:45:20|7351.4|7348.6|7351.8|7349|7351.8|7349|7350.8|7348|20
1625046330000|2021-06-30 09:45:30|7352.6|7349.8|7351.1|7348.3|7352.6|7349.8|7351.1|7348.3|88
1625046340000|2021-06-30 09:45:40|7350.8|7348|7350.8|7348|7351.4|7348.6|7350.8|7348|26
1625046350000|2021-06-30 09:45:50|7351.3|7348.5|7350.8|7348|7351.3|7348.5|7350.8|7348|15
1625046360000|2021-06-30 09:46:00|7350.6|7347.8|7350.8|7348|7350.8|7348|7349.9|7347.1|44
1625046370000|2021-06-30 09:46:10|7350.6|7347.8|7351.8|7349|7352.6|7349.8|7350.6|7347.8|35
1625046380000|2021-06-30 09:46:20|7351.9|7349.1|7352.8|7350|7353.8|7351|7351.9|7349.1|60
1625046390000|2021-06-30 09:46:30|7352.6|7349.8|7350.8|7348|7352.6|7349.8|7350.8|7348|49
1625046400000|2021-06-30 09:46:40|7350.9|7348.1|7351.6|7348.8|7351.8|7349|7350.6|7347.8|37
1625046410000|2021-06-30 09:46:50|7350.9|7348.1|7351.8|7349|7351.8|7349|7350.9|7348.1|5
1625046420000|2021-06-30 09:47:00|7351.4|7348.6|7349.8|7347|7351.4|7348.6|7348.8|7346|356
1625046430000|2021-06-30 09:47:10|7349.1|7346.3|7347.8|7345|7349.1|7346.3|7346.8|7344|59
1625046440000|2021-06-30 09:47:20|7348.8|7346|7346.8|7344|7348.8|7346|7346.8|7344|34
1625046450000|2021-06-30 09:47:30|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|7346.8|7344|19
1625046460000|2021-06-30 09:47:40|7346.8|7344|7346.8|7344|7346.9|7344.1|7345.9|7343.1|59
1625046470000|2021-06-30 09:47:50|7346.9|7344.1|7346.8|7344|7347.8|7345|7345.9|7343.1|20
1625046480000|2021-06-30 09:48:00|7346.1|7343.3|7346.4|7343.6|7346.9|7344.1|7345.1|7342.3|193
1625046490000|2021-06-30 09:48:10|7346.1|7343.3|7347.1|7344.3|7347.1|7344.3|7345.9|7343.1|14
1625046500000|2021-06-30 09:48:20|7346.9|7344.1|7349.1|7346.3|7349.8|7347|7346.9|7344.1|87
1625046510000|2021-06-30 09:48:30|7348.9|7346.1|7346.9|7344.1|7349.1|7346.3|7346.3|7343.5|31
1625046520000|2021-06-30 09:48:40|7346.4|7343.6|7347.9|7345.1|7347.9|7345.1|7346.4|7343.6|13
1625046530000|2021-06-30 09:48:50|7347.8|7345|7346.9|7344.1|7347.8|7345|7345.9|7343.1|39
1625046540000|2021-06-30 09:49:00|7346.6|7343.8|7346.1|7343.3|7346.9|7344.1|7344.9|7342.1|36
1625046550000|2021-06-30 09:49:10|7345.9|7343.1|7345.1|7342.3|7346.1|7343.3|7345.1|7342.3|27
1625046560000|2021-06-30 09:49:20|7345.4|7342.6|7345.1|7342.3|7345.4|7342.6|7345.1|7342.3|8
1625046570000|2021-06-30 09:49:30|7345.8|7343|7345.9|7343.1|7346.1|7343.3|7345.8|7343|29
1625046580000|2021-06-30 09:49:40|7346.8|7344|7348.9|7346.1|7349.3|7346.5|7346.8|7344|78
1625046590000|2021-06-30 09:49:50|7349.3|7346.5|7348.9|7346.1|7349.3|7346.5|7348.8|7346|2
1625046600000|2021-06-30 09:50:00|7349.6|7346.8|7348.8|7346|7349.9|7347.1|7348.8|7346|58
1625046610000|2021-06-30 09:50:10|7347.8|7345|7347.8|7345|7348.3|7345.5|7346.9|7344.1|36
1625046620000|2021-06-30 09:50:20|7347.9|7345.1|7348.4|7345.6|7348.9|7346.1|7347.8|7345|20
1625046630000|2021-06-30 09:50:30|7348.8|7346|7348.8|7346|7348.8|7346|7348.1|7345.3|13
1625046640000|2021-06-30 09:50:40|7348.4|7345.6|7348.4|7345.6|7349.8|7347|7348.4|7345.6|26
1625046650000|2021-06-30 09:50:50|7348.8|7346|7349.8|7347|7350.9|7348.1|7348.8|7346|36
1625046660000|2021-06-30 09:51:00|7349.9|7347.1|7350.8|7348|7350.8|7348|7349.8|7347|10
1625046670000|2021-06-30 09:51:10|7350.1|7347.3|7350.8|7348|7350.8|7348|7349.9|7347.1|16
1625046680000|2021-06-30 09:51:20|7350.4|7347.6|7349.8|7347|7350.4|7347.6|7349.8|7347|2
1625046690000|2021-06-30 09:51:30|7349.9|7347.1|7351.8|7349|7351.8|7349|7349.9|7347.1|42
1625046700000|2021-06-30 09:51:40|7350.9|7348.1|7349.8|7347|7350.9|7348.1|7349.8|7347|18
1625046710000|2021-06-30 09:51:50|7349.9|7347.1|7349.4|7346.6|7349.9|7347.1|7348.8|7346|14
1625046720000|2021-06-30 09:52:00|7349.1|7346.3|7349.8|7347|7349.8|7347|7348.9|7346.1|15
1625046730000|2021-06-30 09:52:10|7350.1|7347.3|7350.9|7348.1|7351.1|7348.3|7349.8|7347|20
1625046740000|2021-06-30 09:52:20|7351.1|7348.3|7350.8|7348|7351.1|7348.3|7350.8|7348|8
1625046750000|2021-06-30 09:52:30|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7350.9|7348.1|3
1625046760000|2021-06-30 09:52:40|7350.8|7348|7350.8|7348|7350.8|7348|7350.8|7348|6
1625046770000|2021-06-30 09:52:50|7351.1|7348.3|7350.8|7348|7351.8|7349|7350.8|7348|20
1625046780000|2021-06-30 09:53:00|7350.1|7347.3|7350.1|7347.3|7350.4|7347.6|7349.9|7347.1|29
1625046790000|2021-06-30 09:53:10|7349.8|7347|7352.9|7350.1|7352.9|7350.1|7348.9|7346.1|84
1625046800000|2021-06-30 09:53:20|7353.6|7350.8|7351.8|7349|7353.9|7351.1|7351.8|7349|44
1625046810000|2021-06-30 09:53:30|7351.1|7348.3|7348.9|7346.1|7351.1|7348.3|7348.9|7346.1|25
1625046820000|2021-06-30 09:53:40|7349.1|7346.3|7348.9|7346.1|7349.8|7347|7348.9|7346.1|17
1625046830000|2021-06-30 09:53:50|7349.3|7346.5|7350.8|7348|7350.9|7348.1|7349.3|7346.5|33
1625046840000|2021-06-30 09:54:00|7350.9|7348.1|7350.9|7348.1|7351.1|7348.3|7350.9|7348.1|3
1625046850000|2021-06-30 09:54:10|7350.1|7347.3|7350.7|7347.9|7350.7|7347.9|7349.9|7347.1|28
1625046860000|2021-06-30 09:54:20|7350.9|7348.1|7351.4|7348.6|7351.9|7349.1|7350.9|7348.1|32
1625046870000|2021-06-30 09:54:30|7351.7|7348.9|7352.7|7349.9|7352.7|7349.9|7351.7|7348.9|22
1625046880000|2021-06-30 09:54:40|7352.4|7349.6|7351.1|7348.3|7352.7|7349.9|7351.1|7348.3|51
1625046890000|2021-06-30 09:54:50|7351.7|7348.9|7350.9|7348.1|7351.9|7349.1|7350.9|7348.1|8
1625046900000|2021-06-30 09:55:00|7351.9|7349.1|7352.7|7349.9|7353.9|7351.1|7351.9|7349.1|56
1625046910000|2021-06-30 09:55:10|7352.9|7350.1|7353.1|7350.3|7353.1|7350.3|7352.7|7349.9|12
1625046920000|2021-06-30 09:55:20|7352.7|7349.9|7349.9|7347.1|7352.7|7349.9|7349.9|7347.1|76
1625046930000|2021-06-30 09:55:30|7350.1|7347.3|7350.9|7348.1|7350.9|7348.1|7350.1|7347.3|20
1625046940000|2021-06-30 09:55:40|7351.1|7348.3|7350.1|7347.3|7351.1|7348.3|7350.1|7347.3|52
1625046950000|2021-06-30 09:55:50|7350.4|7347.6|7350.9|7348.1|7350.9|7348.1|7350.1|7347.3|7
1625046960000|2021-06-30 09:56:00|7351.1|7348.3|7350.9|7348.1|7351.1|7348.3|7350.9|7348.1|1
1625046970000|2021-06-30 09:56:10|7351.1|7348.3|7350.9|7348.1|7351.1|7348.3|7350.9|7348.1|3
1625046980000|2021-06-30 09:56:20|7350.4|7347.6|7350.1|7347.3|7350.9|7348.1|7350.1|7347.3|12
1625046990000|2021-06-30 09:56:30|7350.4|7347.6|7350.4|7347.6|7350.9|7348.1|7348.9|7346.1|38
1625047000000|2021-06-30 09:56:40|7350.1|7347.3|7350.7|7347.9|7351.1|7348.3|7350.1|7347.3|7
1625047010000|2021-06-30 09:56:50|7350.9|7348.1|7351.1|7348.3|7351.9|7349.1|7350.9|7348.1|24
1625047020000|2021-06-30 09:57:00|7351.4|7348.6|7352.1|7349.3|7353.1|7350.3|7351.4|7348.6|10
1625047030000|2021-06-30 09:57:10|7352.4|7349.6|7351.1|7348.3|7352.9|7350.1|7351.1|7348.3|16
1625047040000|2021-06-30 09:57:20|7351.7|7348.9|7352.1|7349.3|7352.1|7349.3|7351.1|7348.3|30
1625047050000|2021-06-30 09:57:30|7353.1|7350.3|7352.1|7349.3|7353.1|7350.3|7351.9|7349.1|13
1625047060000|2021-06-30 09:57:40|7351.9|7349.1|7351.9|7349.1|7352.1|7349.3|7351.9|7349.1|6
1625047070000|2021-06-30 09:57:50|7352.1|7349.3|7350.9|7348.1|7352.1|7349.3|7350.9|7348.1|17
1625047080000|2021-06-30 09:58:00|7351.9|7349.1|7350.9|7348.1|7351.9|7349.1|7350.9|7348.1|12
1625047090000|2021-06-30 09:58:10|7351.6|7348.8|7351.1|7348.3|7351.9|7349.1|7350.9|7348.1|8
1625047100000|2021-06-30 09:58:20|7351.4|7348.6|7351.1|7348.3|7351.9|7349.1|7351.1|7348.3|3
1625047110000|2021-06-30 09:58:30|7350.6|7347.8|7351.9|7349.1|7351.9|7349.1|7350.6|7347.8|4
1625047120000|2021-06-30 09:58:40|7351.6|7348.8|7351.9|7349.1|7351.9|7349.1|7351.1|7348.3|11
1625047130000|2021-06-30 09:58:50|7351.2|7348.4|7351.1|7348.3|7351.9|7349.1|7350.9|7348.1|12
1625047140000|2021-06-30 09:59:00|7351.7|7348.9|7352.1|7349.3|7353.9|7351.1|7351.7|7348.9|95
1625047150000|2021-06-30 09:59:10|7352.7|7349.9|7351.9|7349.1|7352.7|7349.9|7351.9|7349.1|8
1625047160000|2021-06-30 09:59:20|7351.7|7348.9|7351.1|7348.3|7351.7|7348.9|7351.1|7348.3|17
1625047170000|2021-06-30 09:59:30|||||||||15
1625047180000|2021-06-30 09:59:40|7351.7|7348.9|7351.9|7349.1|7353.1|7350.3|7351.7|7348.9|16
1625047190000|2021-06-30 09:59:50|7352.1|7349.3|7351.9|7349.1|7352.1|7349.3|7351.9|7349.1|17
1625047200000|2021-06-30 10:00:00|7352.1|7349.3|7350.9|7348.1|7352.1|7349.3|7350.9|7348.1|11
1625047210000|2021-06-30 10:00:10|7351.4|7348.6|7353.9|7351.1|7354.1|7351.3|7351.4|7348.6|49
1625047220000|2021-06-30 10:00:20|7353.6|7350.8|7353.4|7350.6|7354.1|7351.3|7352.9|7350.1|16
1625047230000|2021-06-30 10:00:30|7353.9|7351.1|7354.1|7351.3|7354.1|7351.3|7353.9|7351.1|8
1625047240000|2021-06-30 10:00:40|7353.9|7351.1|7353.1|7350.3|7354.1|7351.3|7353.1|7350.3|7
1625047250000|2021-06-30 10:00:50|7353.9|7351.1|7354.1|7351.3|7354.9|7352.1|7353.1|7350.3|41
1625047260000|2021-06-30 10:01:00|7354.4|7351.6|7354.1|7351.3|7354.9|7352.1|7353.9|7351.1|21
1625047270000|2021-06-30 10:01:10|7354.9|7352.1|7356.9|7354.1|7358.7|7355.9|7354.9|7352.1|298
1625047280000|2021-06-30 10:01:20|7357.7|7354.9|7356.4|7353.6|7357.7|7354.9|7355.9|7353.1|78
1625047290000|2021-06-30 10:01:30|7356.1|7353.3|7355.4|7352.6|7356.7|7353.9|7354.9|7352.1|30
1625047300000|2021-06-30 10:01:40|7355.7|7352.9|7355.1|7352.3|7355.7|7352.9|7354.7|7351.9|7
1625047310000|2021-06-30 10:01:50|7355.7|7352.9|7355.7|7352.9|7355.9|7353.1|7354.7|7351.9|23
1625047320000|2021-06-30 10:02:00|7355.1|7352.3|7352.1|7349.3|7355.7|7352.9|7351.9|7349.1|64
1625047330000|2021-06-30 10:02:10|7351.9|7349.1|7350.9|7348.1|7352.9|7350.1|7350.1|7347.3|59
1625047340000|2021-06-30 10:02:20|7351.2|7348.4|7350.1|7347.3|7351.2|7348.4|7349.7|7346.9|44
1625047350000|2021-06-30 10:02:30|7350.7|7347.9|7349.7|7346.9|7350.9|7348.1|7348.1|7345.3|30
1625047360000|2021-06-30 10:02:40|7349.1|7346.3|7349.7|7346.9|7349.7|7346.9|7347.7|7344.9|52
1625047370000|2021-06-30 10:02:50|7350.1|7347.3|7351.7|7348.9|7351.9|7349.1|7349.7|7346.9|55
1625047380000|2021-06-30 10:03:00|7351.9|7349.1|7351.7|7348.9|7352.6|7349.8|7351.1|7348.3|39
1625047390000|2021-06-30 10:03:10|7351.9|7349.1|7352.1|7349.3|7352.7|7349.9|7351.7|7348.9|22
1625047400000|2021-06-30 10:03:20|7352.7|7349.9|7352.4|7349.6|7353.7|7350.9|7352.1|7349.3|54
1625047410000|2021-06-30 10:03:30|7352.7|7349.9|7350.9|7348.1|7352.7|7349.9|7350.6|7347.8|42
1625047420000|2021-06-30 10:03:40|7350.7|7347.9|7349.1|7346.3|7350.9|7348.1|7348.9|7346.1|30
1625047430000|2021-06-30 10:03:50|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349.1|7346.3|11
1625047440000|2021-06-30 10:04:00|7349.4|7346.6|7348.7|7345.9|7349.4|7346.6|7348.7|7345.9|8
1625047450000|2021-06-30 10:04:10|7348.1|7345.3|7347.1|7344.3|7348.1|7345.3|7346.7|7343.9|34
1625047460000|2021-06-30 10:04:20|7346.7|7343.9|7347.9|7345.1|7347.9|7345.1|7345.9|7343.1|73
1625047470000|2021-06-30 10:04:30|7348.1|7345.3|7347.1|7344.3|7348.1|7345.3|7345.7|7342.9|39
1625047480000|2021-06-30 10:04:40|7346.9|7344.1|7347.1|7344.3|7347.1|7344.3|7346.2|7343.4|22
1625047490000|2021-06-30 10:04:50|7347.4|7344.6|7347.1|7344.3|7347.7|7344.9|7347.1|7344.3|22
1625047500000|2021-06-30 10:05:00|7347.9|7345.1|7347.9|7345.1|7348.7|7345.9|7347.7|7344.9|50
1625047510000|2021-06-30 10:05:10|7347.7|7344.9|7347.1|7344.3|7347.9|7345.1|7347.1|7344.3|13
1625047520000|2021-06-30 10:05:20|7346.7|7343.9|7346.9|7344.1|7346.9|7344.1|7346.7|7343.9|1
1625047530000|2021-06-30 10:05:30|7347.1|7344.3|7347.9|7345.1|7348.1|7345.3|7347.1|7344.3|15
1625047540000|2021-06-30 10:05:40|7347.2|7344.4|7346.9|7344.1|7347.4|7344.6|7346.9|7344.1|6
1625047550000|2021-06-30 10:05:50|7346.2|7343.4|7345.9|7343.1|7346.2|7343.4|7345.9|7343.1|7
1625047560000|2021-06-30 10:06:00|7345.4|7342.6|7346.9|7344.1|7346.9|7344.1|7345.1|7342.3|67
1625047570000|2021-06-30 10:06:10|7345.9|7343.1|7344.9|7342.1|7345.9|7343.1|7344.9|7342.1|55
1625047580000|2021-06-30 10:06:20|7345.1|7342.3|7347.1|7344.3|7347.9|7345.1|7345.1|7342.3|134
1625047590000|2021-06-30 10:06:30|7347.4|7344.6|7347.9|7345.1|7347.9|7345.1|7346.9|7344.1|31
1625047600000|2021-06-30 10:06:40|7348.2|7345.4|7348.4|7345.6|7348.9|7346.1|7348.1|7345.3|20
1625047610000|2021-06-30 10:06:50|7348.7|7345.9|7349.1|7346.3|7349.7|7346.9|7348.7|7345.9|24
1625047620000|2021-06-30 10:07:00|7348.9|7346.1|7349.1|7346.3|7349.7|7346.9|7348.9|7346.1|20
1625047630000|2021-06-30 10:07:10|7349.7|7346.9|7348.9|7346.1|7349.7|7346.9|7348.9|7346.1|22
1625047640000|2021-06-30 10:07:20|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7348.9|7346.1|2
1625047650000|2021-06-30 10:07:30|7348.9|7346.1|7350.1|7347.3|7350.9|7348.1|7348.9|7346.1|56
1625047660000|2021-06-30 10:07:40|7349.9|7347.1|7349.7|7346.9|7350.1|7347.3|7349.7|7346.9|1
1625047670000|2021-06-30 10:07:50|7350.1|7347.3|7349.4|7346.6|7350.1|7347.3|7349.1|7346.3|25
1625047680000|2021-06-30 10:08:00|7349.7|7346.9|7349.4|7346.6|7349.9|7347.1|7348.9|7346.1|7
1625047690000|2021-06-30 10:08:10|7349.7|7346.9|7349.1|7346.3|7350.1|7347.3|7349.1|7346.3|10
1625047700000|2021-06-30 10:08:20|7348.9|7346.1|7349.1|7346.3|7349.7|7346.9|7348.9|7346.1|7
1625047710000|2021-06-30 10:08:30|7349.4|7346.6|7349.1|7346.3|7350.1|7347.3|7349.1|7346.3|7
1625047720000|2021-06-30 10:08:40|||||||||3
1625047730000|2021-06-30 10:08:50|7348.9|7346.1|7348.4|7345.6|7348.9|7346.1|7348.4|7345.6|33
1625047740000|2021-06-30 10:09:00|7348.9|7346.1|7349.1|7346.3|7349.1|7346.3|7348.9|7346.1|4
1625047750000|2021-06-30 10:09:10|7349.4|7346.6|7349.1|7346.3|7349.4|7346.6|7348.9|7346.1|3
1625047760000|2021-06-30 10:09:20|7348.9|7346.1|7348.1|7345.3|7348.9|7346.1|7347.9|7345.1|13
1625047770000|2021-06-30 10:09:30|7346.4|7343.6|7346.9|7344.1|7347.9|7345.1|7345.9|7343.1|26
1625047780000|2021-06-30 10:09:40|7346.7|7343.9|7346.7|7343.9|7346.9|7344.1|7346.7|7343.9|7
1625047790000|2021-06-30 10:09:50|7346.6|7343.8|7346.7|7343.9|7346.9|7344.1|7346.6|7343.8|5
1625047800000|2021-06-30 10:10:00|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|8
1625047810000|2021-06-30 10:10:10|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|23
1625047820000|2021-06-30 10:10:20|7346.9|7344.1|7347.1|7344.3|7347.1|7344.3|7346.9|7344.1|2
1625047830000|2021-06-30 10:10:30|7346.9|7344.1|7347.9|7345.1|7347.9|7345.1|7345.1|7342.3|107
1625047840000|2021-06-30 10:10:40|7348.6|7345.8|7350.4|7347.6|7350.4|7347.6|7347.9|7345.1|68
1625047850000|2021-06-30 10:10:50|7350.7|7347.9|7349.9|7347.1|7350.9|7348.1|7349.7|7346.9|4
1625047860000|2021-06-30 10:11:00|7349.7|7346.9|7348.7|7345.9|7349.7|7346.9|7348.6|7345.8|25
1625047870000|2021-06-30 10:11:10|7348.1|7345.3|7349.1|7346.3|7349.1|7346.3|7348.1|7345.3|8
1625047880000|2021-06-30 10:11:20|7348.9|7346.1|7348.7|7345.9|7348.9|7346.1|7348.7|7345.9|1
1625047890000|2021-06-30 10:11:30|7348.1|7345.3|7348.1|7345.3|7348.7|7345.9|7347.2|7344.4|15
1625047900000|2021-06-30 10:11:40|7347.9|7345.1|7345.9|7343.1|7347.9|7345.1|7345.7|7342.9|10
1625047910000|2021-06-30 10:11:50|7346.1|7343.3|7345.7|7342.9|7346.7|7343.9|7345.7|7342.9|15
1625047920000|2021-06-30 10:12:00|7346.5|7343.7|7345.9|7343.1|7346.7|7343.9|7345.9|7343.1|157
1625047930000|2021-06-30 10:12:10|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|7345.1|7342.3|52
1625047940000|2021-06-30 10:12:20|7345.9|7343.1|7345.7|7342.9|7346.5|7343.7|7345.7|7342.9|14
1625047950000|2021-06-30 10:12:30|7345.9|7343.1|7346.7|7343.9|7346.7|7343.9|7345.7|7342.9|21
1625047960000|2021-06-30 10:12:40|7346.9|7344.1|7351.7|7348.9|7351.9|7349.1|7346.7|7343.9|97
1625047970000|2021-06-30 10:12:50|7352|7349.2|7352.4|7349.6|7352.9|7350.1|7350.7|7347.9|60
1625047980000|2021-06-30 10:13:00|7352.7|7349.9|7352.4|7349.6|7352.7|7349.9|7352.1|7349.3|29
1625047990000|2021-06-30 10:13:10|7352.7|7349.9|7352.9|7350.1|7353.9|7351.1|7351.9|7349.1|51
1625048000000|2021-06-30 10:13:20|7352.7|7349.9|7353.7|7350.9|7353.7|7350.9|7352.7|7349.9|11
1625048010000|2021-06-30 10:13:30|7353.4|7350.6|7353.9|7351.1|7353.9|7351.1|7352.9|7350.1|27
1625048020000|2021-06-30 10:13:40|7354.7|7351.9|7353.7|7350.9|7355.9|7353.1|7353.7|7350.9|79
1625048030000|2021-06-30 10:13:50|7353.1|7350.3|7352.7|7349.9|7353.2|7350.4|7351.7|7348.9|40
1625048040000|2021-06-30 10:14:00|7352.9|7350.1|7353.7|7350.9|7353.7|7350.9|7352.7|7349.9|23
1625048050000|2021-06-30 10:14:10|7353.9|7351.1|7351.9|7349.1|7353.9|7351.1|7351.9|7349.1|50
1625048060000|2021-06-30 10:14:20|7352.2|7349.4|7352.4|7349.6|7352.7|7349.9|7352.1|7349.3|17
1625048070000|2021-06-30 10:14:30|7352.7|7349.9|7351.9|7349.1|7352.9|7350.1|7351.7|7348.9|20
1625048080000|2021-06-30 10:14:40|||||||||1
1625048090000|2021-06-30 10:14:50|7351.7|7348.9|7351.9|7349.1|7351.9|7349.1|7351.7|7348.9|20
1625048100000|2021-06-30 10:15:00|7351.7|7348.9|7353.7|7350.9|7355.7|7352.9|7351.7|7348.9|134
1625048110000|2021-06-30 10:15:10|7354.4|7351.6|7354.7|7351.9|7354.7|7351.9|7353.9|7351.1|28
1625048120000|2021-06-30 10:15:20|7354.4|7351.6|7354.9|7352.1|7355.7|7352.9|7354.4|7351.6|17
1625048130000|2021-06-30 10:15:30|7355.2|7352.4|7354.9|7352.1|7355.7|7352.9|7354.7|7351.9|30
1625048140000|2021-06-30 10:15:40|7355.5|7352.7|7355.5|7352.7|7355.9|7353.1|7354.7|7351.9|10
1625048150000|2021-06-30 10:15:50|7354.9|7352.1|7354.4|7351.6|7355.5|7352.7|7353.7|7350.9|19
1625048160000|2021-06-30 10:16:00|7354.7|7351.9|7353.9|7351.1|7354.7|7351.9|7353.9|7351.1|1
1625048170000|2021-06-30 10:16:10|7353.5|7350.7|7350.9|7348.1|7353.5|7350.7|7349|7346.2|37
1625048180000|2021-06-30 10:16:20|7350.7|7347.9|7349.5|7346.7|7350.9|7348.1|7348.9|7346.1|14
1625048190000|2021-06-30 10:16:30|7349.2|7346.4|7350.7|7347.9|7350.7|7347.9|7348.9|7346.1|16
1625048200000|2021-06-30 10:16:40|7350.9|7348.1|7350.7|7347.9|7350.9|7348.1|7350.7|7347.9|3
1625048210000|2021-06-30 10:16:50|7350.9|7348.1|7350|7347.2|7350.9|7348.1|7349.9|7347.1|3
1625048220000|2021-06-30 10:17:00|7349.7|7346.9|7350.4|7347.6|7350.7|7347.9|7349.7|7346.9|15
1625048230000|2021-06-30 10:17:10|7350.9|7348.1|7350.9|7348.1|7351.7|7348.9|7350.9|7348.1|17
1625048240000|2021-06-30 10:17:20|7351.2|7348.4|7352.4|7349.6|7352.7|7349.9|7351.2|7348.4|11
1625048250000|2021-06-30 10:17:30|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|1
1625048260000|2021-06-30 10:17:40|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|1
1625048270000|2021-06-30 10:17:50|7353.2|7350.4|7352.2|7349.4|7353.2|7350.4|7351.9|7349.1|15
1625048280000|2021-06-30 10:18:00|7352.5|7349.7|7352.7|7349.9|7352.7|7349.9|7352.5|7349.7|13
1625048290000|2021-06-30 10:18:10|7352|7349.2|7350.5|7347.7|7352|7349.2|7347.9|7345.1|323
1625048300000|2021-06-30 10:18:20|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|7350.2|7347.4|1
1625048310000|2021-06-30 10:18:30|7349.9|7347.1|7349.7|7346.9|7349.9|7347.1|7349.7|7346.9|4
1625048320000|2021-06-30 10:18:40|7350.2|7347.4|7350.2|7347.4|7350.7|7347.9|7349.7|7346.9|17
1625048330000|2021-06-30 10:18:50|7349.9|7347.1|7350.7|7347.9|7350.7|7347.9|7349.7|7346.9|6
1625048340000|2021-06-30 10:19:00|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|7350.9|7348.1|17
1625048350000|2021-06-30 10:19:10|7351.4|7348.6|7351.7|7348.9|7351.7|7348.9|7350.7|7347.9|24
1625048360000|2021-06-30 10:19:20|7351.2|7348.4|7351.7|7348.9|7352.5|7349.7|7351.2|7348.4|19
1625048370000|2021-06-30 10:19:30|||||||||2
1625048380000|2021-06-30 10:19:40|7352.4|7349.6|7352.7|7349.9|7352.7|7349.9|7352.2|7349.4|5
1625048390000|2021-06-30 10:19:50|7352|7349.2|7352.5|7349.7|7352.5|7349.7|7351.7|7348.9|22
1625048400000|2021-06-30 10:20:00|7352.7|7349.9|7353.5|7350.7|7353.5|7350.7|7352.7|7349.9|48
1625048410000|2021-06-30 10:20:10|7353.2|7350.4|7353.2|7350.4|7353.5|7350.7|7352.7|7349.9|77
1625048420000|2021-06-30 10:20:20|7352.9|7350.1|7353.7|7350.9|7355.7|7352.9|7352.9|7350.1|363
1625048430000|2021-06-30 10:20:30|7353.9|7351.1|7353.5|7350.7|7354.5|7351.7|7353.5|7350.7|41
1625048440000|2021-06-30 10:20:40|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.5|7350.7|10
1625048450000|2021-06-30 10:20:50|7353.5|7350.7|7353.5|7350.7|7353.7|7350.9|7353.5|7350.7|3
1625048460000|2021-06-30 10:21:00|7353.2|7350.4|7353.7|7350.9|7353.7|7350.9|7352.7|7349.9|12
1625048470000|2021-06-30 10:21:10|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|3
1625048480000|2021-06-30 10:21:20|7353.7|7350.9|7354.5|7351.7|7354.5|7351.7|7353.7|7350.9|13
1625048490000|2021-06-30 10:21:30|7354.2|7351.4|7354.5|7351.7|7354.9|7352.1|7354.2|7351.4|2
1625048500000|2021-06-30 10:21:40|7354.2|7351.4|7354.5|7351.7|7354.5|7351.7|7354|7351.2|1
1625048510000|2021-06-30 10:21:50|7353.9|7351.1|7354|7351.2|7354.5|7351.7|7353.7|7350.9|8
1625048520000|2021-06-30 10:22:00|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|12
1625048530000|2021-06-30 10:22:10|7353.9|7351.1|7354|7351.2|7354.5|7351.7|7353.7|7350.9|8
1625048540000|2021-06-30 10:22:20|7354.4|7351.6|7355.5|7352.7|7355.5|7352.7|7354.4|7351.6|9
1625048550000|2021-06-30 10:22:30|7355.7|7352.9|7356.2|7353.4|7357.7|7354.9|7355.7|7352.9|48
1625048560000|2021-06-30 10:22:40|7356|7353.2|7357.7|7354.9|7357.7|7354.9|7356|7353.2|40
1625048570000|2021-06-30 10:22:50|7357.9|7355.1|7360.7|7357.9|7362.5|7359.7|7357.2|7354.4|421
1625048580000|2021-06-30 10:23:00|7361.5|7358.7|7360.7|7357.9|7361.7|7358.9|7360.5|7357.7|84
1625048590000|2021-06-30 10:23:10|7360|7357.2|7359.7|7356.9|7360|7357.2|7359.5|7356.7|22
1625048600000|2021-06-30 10:23:20|7359.5|7356.7|7358.5|7355.7|7359.7|7356.9|7358.4|7355.6|40
1625048610000|2021-06-30 10:23:30|7358.2|7355.4|7357.7|7354.9|7358.7|7355.9|7357.7|7354.9|27
1625048620000|2021-06-30 10:23:40|7357.5|7354.7|7356.7|7353.9|7357.5|7354.7|7356.7|7353.9|20
1625048630000|2021-06-30 10:23:50|7357.5|7354.7|7356.5|7353.7|7357.7|7354.9|7356.5|7353.7|14
1625048640000|2021-06-30 10:24:00|7355.9|7353.1|7357.5|7354.7|7357.5|7354.7|7355.5|7352.7|40
1625048650000|2021-06-30 10:24:10|7357.7|7354.9|7356.7|7353.9|7357.7|7354.9|7356.5|7353.7|14
1625048660000|2021-06-30 10:24:20|7357.4|7354.6|7358.5|7355.7|7358.5|7355.7|7356.7|7353.9|21
1625048670000|2021-06-30 10:24:30|7358.7|7355.9|7357.7|7354.9|7358.7|7355.9|7357.7|7354.9|21
1625048680000|2021-06-30 10:24:40|7358.5|7355.7|7358.7|7355.9|7358.7|7355.9|7358.5|7355.7|2
1625048690000|2021-06-30 10:24:50|7358.4|7355.6|7357.5|7354.7|7358.5|7355.7|7357.5|7354.7|15
1625048700000|2021-06-30 10:25:00|7356.7|7353.9|7358|7355.2|7358.7|7355.9|7356.7|7353.9|35
1625048710000|2021-06-30 10:25:10|7358.4|7355.6|7357.7|7354.9|7358.7|7355.9|7357.5|7354.7|25
1625048720000|2021-06-30 10:25:20|7358|7355.2|7357.7|7354.9|7358|7355.2|7356.7|7353.9|28
1625048730000|2021-06-30 10:25:30|7357.5|7354.7|7357.5|7354.7|7357.7|7354.9|7357|7354.2|11
1625048740000|2021-06-30 10:25:40|7357.7|7354.9|7357|7354.2|7357.7|7354.9|7356.7|7353.9|16
1625048750000|2021-06-30 10:25:50|7357.4|7354.6|7357.7|7354.9|7358.5|7355.7|7357.4|7354.6|7
1625048760000|2021-06-30 10:26:00|||||||||2
1625048770000|2021-06-30 10:26:10|7357.5|7354.7|7354.7|7351.9|7357.5|7354.7|7354.7|7351.9|27
1625048780000|2021-06-30 10:26:20|7355|7352.2|7354.7|7351.9|7355.2|7352.4|7354.5|7351.7|4
1625048790000|2021-06-30 10:26:30|7355.5|7352.7|7355.7|7352.9|7355.7|7352.9|7355.5|7352.7|6
1625048800000|2021-06-30 10:26:40|7355.5|7352.7|7354.7|7351.9|7355.5|7352.7|7354.7|7351.9|16
1625048810000|2021-06-30 10:26:50|7354.5|7351.7|7354.5|7351.7|7355.5|7352.7|7354.5|7351.7|11
1625048820000|2021-06-30 10:27:00|7353.7|7350.9|7353|7350.2|7353.7|7350.9|7350.9|7348.1|67
1625048830000|2021-06-30 10:27:10|7353.5|7350.7|7352.7|7349.9|7353.5|7350.7|7352.5|7349.7|20
1625048840000|2021-06-30 10:27:20|7352.5|7349.7|7352.5|7349.7|7352.7|7349.9|7352.5|7349.7|0
1625048850000|2021-06-30 10:27:30|7352.7|7349.9|7351.5|7348.7|7352.7|7349.9|7351.5|7348.7|12
1625048860000|2021-06-30 10:27:40|7351.7|7348.9|7351.5|7348.7|7351.7|7348.9|7351.5|7348.7|5
1625048870000|2021-06-30 10:27:50|7351.3|7348.5|7350.5|7347.7|7351.3|7348.5|7350.5|7347.7|17
1625048880000|2021-06-30 10:28:00|7350.7|7347.9|7351.5|7348.7|7351.5|7348.7|7350.7|7347.9|5
1625048890000|2021-06-30 10:28:10|7351.7|7348.9|7352.5|7349.7|7352.7|7349.9|7351.7|7348.9|38
1625048900000|2021-06-30 10:28:20|7352.7|7349.9|7353.5|7350.7|7354|7351.2|7352|7349.2|20
1625048910000|2021-06-30 10:28:30|7353|7350.2|7353.7|7350.9|7354.5|7351.7|7353|7350.2|31
1625048920000|2021-06-30 10:28:40|7354.3|7351.5|7353.7|7350.9|7354.5|7351.7|7353.7|7350.9|8
1625048930000|2021-06-30 10:28:50|7353.5|7350.7|7353.5|7350.7|7353.7|7350.9|7353.5|7350.7|4
1625048940000|2021-06-30 10:29:00|7353.7|7350.9|7354|7351.2|7355.5|7352.7|7353.7|7350.9|19
1625048950000|2021-06-30 10:29:10|7354.5|7351.7|7354.5|7351.7|7355.5|7352.7|7354.5|7351.7|10
1625048960000|2021-06-30 10:29:20|7354.7|7351.9|7354.5|7351.7|7355.5|7352.7|7354.5|7351.7|15
1625048970000|2021-06-30 10:29:30|7354.7|7351.9|7355.5|7352.7|7355.7|7352.9|7354.7|7351.9|5
1625048980000|2021-06-30 10:29:40|7355.7|7352.9|7355.5|7352.7|7355.7|7352.9|7355.5|7352.7|1
1625048990000|2021-06-30 10:29:50|7355.7|7352.9|7355.5|7352.7|7355.7|7352.9|7355.3|7352.5|10
1625049000000|2021-06-30 10:30:00|7355.7|7352.9|7356.5|7353.7|7356.7|7353.9|7355.7|7352.9|17
1625049010000|2021-06-30 10:30:10|7356.7|7353.9|7357.5|7354.7|7357.5|7354.7|7356.7|7353.9|33
1625049020000|2021-06-30 10:30:20|7357.2|7354.4|7356.5|7353.7|7357.2|7354.4|7356.5|7353.7|26
1625049030000|2021-06-30 10:30:30|7356.7|7353.9|7358.5|7355.7|7358.5|7355.7|7356.5|7353.7|43
1625049040000|2021-06-30 10:30:40|||||||||2
1625049050000|2021-06-30 10:30:50|7358.7|7355.9|7358.5|7355.7|7359.5|7356.7|7358.5|7355.7|12
1625049060000|2021-06-30 10:31:00|7358.2|7355.4|7358|7355.2|7358.5|7355.7|7357.5|7354.7|33
1625049070000|2021-06-30 10:31:10|7358.5|7355.7|7357.7|7354.9|7358.5|7355.7|7356.5|7353.7|62
1625049080000|2021-06-30 10:31:20|7357.5|7354.7|7355.7|7352.9|7357.7|7354.9|7355.7|7352.9|17
1625049090000|2021-06-30 10:31:30|7356.2|7353.4|7356.5|7353.7|7356.5|7353.7|7356|7353.2|2
1625049100000|2021-06-30 10:31:40|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|7356.5|7353.7|9
1625049110000|2021-06-30 10:31:50|7357|7354.2|7356|7353.2|7357.5|7354.7|7356|7353.2|27
1625049120000|2021-06-30 10:32:00|7355.7|7352.9|7352.5|7349.7|7355.7|7352.9|7351.5|7348.7|80
1625049130000|2021-06-30 10:32:10|7352.8|7350|7353.7|7350.9|7354.5|7351.7|7352.8|7350|55
1625049140000|2021-06-30 10:32:20|7353.5|7350.7|7356.7|7353.9|7356.7|7353.9|7353.5|7350.7|41
1625049150000|2021-06-30 10:32:30|7357|7354.2|7356.7|7353.9|7357.7|7354.9|7356.5|7353.7|14
1625049160000|2021-06-30 10:32:40|7356.5|7353.7|7356.5|7353.7|7357.5|7354.7|7355.7|7352.9|39
1625049170000|2021-06-30 10:32:50|7357.3|7354.5|7356.5|7353.7|7357.3|7354.5|7356.5|7353.7|7
1625049180000|2021-06-30 10:33:00|7356.7|7353.9|7356.5|7353.7|7358.2|7355.4|7355.5|7352.7|68
1625049190000|2021-06-30 10:33:10|7356.7|7353.9|7356.7|7353.9|7357.5|7354.7|7356.7|7353.9|21
1625049200000|2021-06-30 10:33:20|7356.5|7353.7|7356.5|7353.7|7356.7|7353.9|7356.5|7353.7|16
1625049210000|2021-06-30 10:33:30|||||||||2
1625049230000|2021-06-30 10:33:50|7356.2|7353.4|7354.5|7351.7|7356.5|7353.7|7354.5|7351.7|53
1625049240000|2021-06-30 10:34:00|7354.7|7351.9|7354.7|7351.9|7355|7352.2|7354.5|7351.7|3
1625049250000|2021-06-30 10:34:10|7355|7352.2|7354.5|7351.7|7355|7352.2|7354.5|7351.7|3
1625049260000|2021-06-30 10:34:20|7355.3|7352.5|7354.7|7351.9|7355.3|7352.5|7354.5|7351.7|8
1625049270000|2021-06-30 10:34:30|7354.5|7351.7|7353.7|7350.9|7354.5|7351.7|7353.5|7350.7|27
1625049280000|2021-06-30 10:34:40|7353.5|7350.7|7352.5|7349.7|7353.5|7350.7|7352|7349.2|28
1625049290000|2021-06-30 10:34:50|7352.2|7349.4|7351.7|7348.9|7352.5|7349.7|7351|7348.2|44
1625049300000|2021-06-30 10:35:00|7351.5|7348.7|7352.5|7349.7|7352.5|7349.7|7351.5|7348.7|48
1625049310000|2021-06-30 10:35:10|7352.7|7349.9|7353.5|7350.7|7353.5|7350.7|7352.5|7349.7|11
1625049320000|2021-06-30 10:35:20|||||||||3
1625049330000|2021-06-30 10:35:30|7354.2|7351.4|7353.5|7350.7|7354.5|7351.7|7353.5|7350.7|38
1625049340000|2021-06-30 10:35:40|||||||||2
1625049350000|2021-06-30 10:35:50|7353.3|7350.5|7353.5|7350.7|7353.5|7350.7|7353.3|7350.5|3
1625049360000|2021-06-30 10:36:00|7353|7350.2|7354.5|7351.7|7354.5|7351.7|7352.7|7349.9|27
1625049370000|2021-06-30 10:36:10|7355.2|7352.4|7355.5|7352.7|7355.5|7352.7|7355.2|7352.4|10
1625049380000|2021-06-30 10:36:20|7355|7352.2|7354.7|7351.9|7355|7352.2|7354.7|7351.9|7
1625049390000|2021-06-30 10:36:30|7354.5|7351.7|7355.5|7352.7|7355.5|7352.7|7354.5|7351.7|12
1625049400000|2021-06-30 10:36:40|7356.5|7353.7|7356.7|7353.9|7357.5|7354.7|7356.5|7353.7|31
1625049410000|2021-06-30 10:36:50|7357|7354.2|7357.5|7354.7|7358.7|7355.9|7356.7|7353.9|182
1625049420000|2021-06-30 10:37:00|7356.5|7353.7|7356.7|7353.9|7357|7354.2|7356.5|7353.7|17
1625049430000|2021-06-30 10:37:10|7357.5|7354.7|7357.5|7354.7|7357.7|7354.9|7357|7354.2|14
1625049440000|2021-06-30 10:37:20|7356.8|7354|7356.5|7353.7|7356.8|7354|7356.5|7353.7|15
1625049450000|2021-06-30 10:37:30|7355.7|7352.9|7357.5|7354.7|7357.5|7354.7|7355.7|7352.9|33
1625049460000|2021-06-30 10:37:40|7357.3|7354.5|7357|7354.2|7357.5|7354.7|7356.7|7353.9|12
1625049470000|2021-06-30 10:37:50|7357.3|7354.5|7356.7|7353.9|7357.5|7354.7|7356.7|7353.9|13
1625049480000|2021-06-30 10:38:00|7357|7354.2|7357.5|7354.7|7357.5|7354.7|7357|7354.2|11
1625049490000|2021-06-30 10:38:10|7356.7|7353.9|7357|7354.2|7357.5|7354.7|7356.7|7353.9|7
1625049500000|2021-06-30 10:38:20|7357.3|7354.5|7357.7|7354.9|7358.5|7355.7|7357.3|7354.5|21
1625049510000|2021-06-30 10:38:30|7358.3|7355.5|7357|7354.2|7358.5|7355.7|7356.7|7353.9|26
1625049520000|2021-06-30 10:38:40|7357.3|7354.5|7357.7|7354.9|7358.5|7355.7|7356.8|7354|27
1625049530000|2021-06-30 10:38:50|7358|7355.2|7356.7|7353.9|7358.5|7355.7|7356.7|7353.9|14
1625049540000|2021-06-30 10:39:00|7356.5|7353.7|7356.7|7353.9|7356.7|7353.9|7355.5|7352.7|27
1625049550000|2021-06-30 10:39:10|7357.3|7354.5|7357.5|7354.7|7357.5|7354.7|7356.7|7353.9|21
1625049560000|2021-06-30 10:39:20|7357.2|7354.4|7356.5|7353.7|7357.2|7354.4|7356.5|7353.7|10
1625049570000|2021-06-30 10:39:30|7356.7|7353.9|7357.5|7354.7|7357.5|7354.7|7356.7|7353.9|2
1625049580000|2021-06-30 10:39:40|7356.8|7354|7356.5|7353.7|7356.8|7354|7356.5|7353.7|11
1625049590000|2021-06-30 10:39:50|7356.2|7353.4|7356.5|7353.7|7356.5|7353.7|7355.5|7352.7|18
1625049600000|2021-06-30 10:40:00|7356.7|7353.9|7357.5|7354.7|7357.5|7354.7|7356.5|7353.7|30
1625049610000|2021-06-30 10:40:10|||||||||18
1625049620000|2021-06-30 10:40:20|7357.7|7354.9|7356.5|7353.7|7357.7|7354.9|7356.5|7353.7|38
1625049630000|2021-06-30 10:40:30|7356.7|7353.9|7357.5|7354.7|7357.5|7354.7|7356.5|7353.7|6
1625049640000|2021-06-30 10:40:40|7356.8|7354|7357.5|7354.7|7357.5|7354.7|7356.5|7353.7|349
1625049650000|2021-06-30 10:40:50|7357.7|7354.9|7357.7|7354.9|7358.5|7355.7|7357.5|7354.7|17
1625049660000|2021-06-30 10:41:00|7358|7355.2|7358.7|7355.9|7359.5|7356.7|7357.7|7354.9|28
1625049670000|2021-06-30 10:41:10|7357.5|7354.7|7358.7|7355.9|7358.7|7355.9|7357.5|7354.7|9
1625049680000|2021-06-30 10:41:20|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|7358|7355.2|4
1625049690000|2021-06-30 10:41:30|7358.7|7355.9|7359.5|7356.7|7359.5|7356.7|7358.5|7355.7|18
1625049700000|2021-06-30 10:41:40|||||||||15
1625049710000|2021-06-30 10:41:50|7359.7|7356.9|7358.5|7355.7|7359.7|7356.9|7358.5|7355.7|32
1625049720000|2021-06-30 10:42:00|7358.7|7355.9|7359.5|7356.7|7359.5|7356.7|7358.7|7355.9|5
1625049730000|2021-06-30 10:42:10|7358.8|7356|7358.7|7355.9|7358.8|7356|7358.5|7355.7|19
1625049740000|2021-06-30 10:42:20|||||||||7
1625049750000|2021-06-30 10:42:30|7358.5|7355.7|7358.7|7355.9|7358.7|7355.9|7358.5|7355.7|0
1625049760000|2021-06-30 10:42:40|7359.3|7356.5|7359.5|7356.7|7359.5|7356.7|7358.7|7355.9|18
1625049770000|2021-06-30 10:42:50|7358.8|7356|7358.7|7355.9|7359.3|7356.5|7358.7|7355.9|27
1625049780000|2021-06-30 10:43:00|7358.5|7355.7|7359.5|7356.7|7359.5|7356.7|7358.5|7355.7|13
1625049790000|2021-06-30 10:43:10|7358.7|7355.9|7358.7|7355.9|7359|7356.2|7358.5|7355.7|6
1625049800000|2021-06-30 10:43:20|7359.5|7356.7|7358.7|7355.9|7359.5|7356.7|7358.7|7355.9|9
1625049810000|2021-06-30 10:43:30|7359.5|7356.7|7359.5|7356.7|7359.7|7356.9|7358.7|7355.9|11
1625049820000|2021-06-30 10:43:40|||||||||4
1625049830000|2021-06-30 10:43:50|7359.3|7356.5|7358.5|7355.7|7359.5|7356.7|7358.5|7355.7|16
1625049840000|2021-06-30 10:44:00|7357.8|7355|7357.7|7354.9|7358.5|7355.7|7357.5|7354.7|22
1625049850000|2021-06-30 10:44:10|7357.5|7354.7|7356.7|7353.9|7357.5|7354.7|7356.5|7353.7|3
1625049860000|2021-06-30 10:44:20|7356.5|7353.7|7356.7|7353.9|7356.7|7353.9|7356.5|7353.7|13
1625049870000|2021-06-30 10:44:30|7356.5|7353.7|7356.7|7353.9|7356.7|7353.9|7356.5|7353.7|12
1625049880000|2021-06-30 10:44:40|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7355.7|7352.9|38
1625049890000|2021-06-30 10:44:50|||||||||3
1625049900000|2021-06-30 10:45:00|7356.7|7353.9|7356.8|7354|7357.7|7354.9|7356.7|7353.9|26
1625049910000|2021-06-30 10:45:10|7357.2|7354.4|7356.5|7353.7|7357.2|7354.4|7356.5|7353.7|2
1625049920000|2021-06-30 10:45:20|7356.7|7353.9|7356.5|7353.7|7356.7|7353.9|7356.5|7353.7|7
1625049930000|2021-06-30 10:45:30|7356.7|7353.9|7356.5|7353.7|7356.7|7353.9|7356.5|7353.7|4
1625049940000|2021-06-30 10:45:40|7356.7|7353.9|7357|7354.2|7357|7354.2|7356.5|7353.7|13
1625049950000|2021-06-30 10:45:50|7356.7|7353.9|7356.5|7353.7|7356.7|7353.9|7356.5|7353.7|2
1625049960000|2021-06-30 10:46:00|7355.7|7352.9|7355.7|7352.9|7355.7|7352.9|7355.5|7352.7|12
1625049970000|2021-06-30 10:46:10|7355.5|7352.7|7354.5|7351.7|7355.5|7352.7|7354.5|7351.7|14
1625049980000|2021-06-30 10:46:20|7354.3|7351.5|7352.7|7349.9|7354.5|7351.7|7352.5|7349.7|26
1625049990000|2021-06-30 10:46:30|7353|7350.2|7351.7|7348.9|7353.5|7350.7|7351.7|7348.9|58
1625050000000|2021-06-30 10:46:40|7352|7349.2|7352.5|7349.7|7352.7|7349.9|7351.7|7348.9|26
1625050010000|2021-06-30 10:46:50|7352.7|7349.9|7352.5|7349.7|7352.7|7349.9|7352.5|7349.7|2
1625050020000|2021-06-30 10:47:00|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|4
1625050030000|2021-06-30 10:47:10|7351.3|7348.5|7351.7|7348.9|7351.7|7348.9|7349.7|7346.9|54
1625050040000|2021-06-30 10:47:20|7352|7349.2|7351.7|7348.9|7352.5|7349.7|7351.5|7348.7|13
1625050050000|2021-06-30 10:47:30|7351|7348.2|7351.5|7348.7|7351.7|7348.9|7350.5|7347.7|48
1625050060000|2021-06-30 10:47:40|7351.2|7348.4|7351.7|7348.9|7351.7|7348.9|7351|7348.2|12
1625050070000|2021-06-30 10:47:50|7351.5|7348.7|7351.7|7348.9|7351.7|7348.9|7351.5|7348.7|18
1625050080000|2021-06-30 10:48:00|7351.5|7348.7|7351.5|7348.7|7351.5|7348.7|7350.7|7347.9|13
1625050090000|2021-06-30 10:48:10|7351.7|7348.9|7351.5|7348.7|7351.7|7348.9|7350.5|7347.7|21
1625050100000|2021-06-30 10:48:20|7351.6|7348.8|7351.6|7348.8|7352.5|7349.7|7351.5|7348.7|23
1625050110000|2021-06-30 10:48:30|||||||||3
1625050120000|2021-06-30 10:48:40|7352|7349.2|7352.5|7349.7|7352.5|7349.7|7352|7349.2|7
1625050130000|2021-06-30 10:48:50|7351.8|7349|7351.5|7348.7|7351.8|7349|7351.5|7348.7|4
1625050140000|2021-06-30 10:49:00|7351.6|7348.8|7351.5|7348.7|7351.6|7348.8|7350.6|7347.8|60
1625050150000|2021-06-30 10:49:10|7350.8|7348|7350.6|7347.8|7350.8|7348|7350.6|7347.8|7
1625050160000|2021-06-30 10:49:20|7351.3|7348.5|7351.5|7348.7|7351.5|7348.7|7351.3|7348.5|17
1625050170000|2021-06-30 10:49:30|7351.6|7348.8|7351.5|7348.7|7351.6|7348.8|7351.5|7348.7|1
1625050180000|2021-06-30 10:49:40|7351.6|7348.8|7351.5|7348.7|7352.6|7349.8|7350.8|7348|51
1625050190000|2021-06-30 10:49:50|7351|7348.2|7351.5|7348.7|7351.5|7348.7|7351|7348.2|12
1625050200000|2021-06-30 10:50:00|||||||||10
1625050210000|2021-06-30 10:50:10|7351.6|7348.8|7352.6|7349.8|7352.6|7349.8|7351.5|7348.7|12
1625050220000|2021-06-30 10:50:20|7352.8|7350|7353|7350.2|7353.5|7350.7|7352.6|7349.8|22
1625050230000|2021-06-30 10:50:30|7353.1|7350.3|7354.5|7351.7|7354.5|7351.7|7352.6|7349.8|16
1625050240000|2021-06-30 10:50:40|7354.6|7351.8|7355|7352.2|7355.5|7352.7|7354.6|7351.8|37
1625050250000|2021-06-30 10:50:50|7354.6|7351.8|7354.8|7352|7355.6|7352.8|7354.6|7351.8|11
1625050260000|2021-06-30 10:51:00|7355.1|7352.3|7354.5|7351.7|7355.5|7352.7|7354.5|7351.7|22
1625050270000|2021-06-30 10:51:10|7354.6|7351.8|7353.6|7350.8|7354.6|7351.8|7353.5|7350.7|10
1625050280000|2021-06-30 10:51:20|7354.3|7351.5|7354.8|7352|7355.5|7352.7|7354.3|7351.5|23
1625050290000|2021-06-30 10:51:30|7355.5|7352.7|7355.1|7352.3|7355.5|7352.7|7354.8|7352|10
1625050300000|2021-06-30 10:51:40|7354.8|7352|7354.8|7352|7355.6|7352.8|7354.8|7352|4
1625050310000|2021-06-30 10:51:50|7355.1|7352.3|7355.5|7352.7|7355.6|7352.8|7354.8|7352|6
1625050320000|2021-06-30 10:52:00|7355.6|7352.8|7355.6|7352.8|7355.8|7353|7354.8|7352|3
1625050330000|2021-06-30 10:52:10|7355.8|7353|7355.8|7353|7356.6|7353.8|7355.8|7353|20
1625050340000|2021-06-30 10:52:20|7354.8|7352|7353.8|7351|7354.8|7352|7353.6|7350.8|17
1625050350000|2021-06-30 10:52:30|7353.6|7350.8|7352.6|7349.8|7353.6|7350.8|7352.5|7349.7|13
1625050360000|2021-06-30 10:52:40|7353.1|7350.3|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|6
1625050370000|2021-06-30 10:52:50|7353|7350.2|7352.6|7349.8|7353|7350.2|7352.6|7349.8|7
1625050380000|2021-06-30 10:53:00|7353.3|7350.5|7353.6|7350.8|7353.6|7350.8|7353.3|7350.5|2
1625050400000|2021-06-30 10:53:20|||||||||4
1625050410000|2021-06-30 10:53:30|7353.5|7350.7|7354.5|7351.7|7354.5|7351.7|7353.5|7350.7|9
1625050420000|2021-06-30 10:53:40|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|2
1625050430000|2021-06-30 10:53:50|7355.5|7352.7|7354.6|7351.8|7355.5|7352.7|7354.6|7351.8|15
1625050440000|2021-06-30 10:54:00|7354.5|7351.7|7354.8|7352|7354.8|7352|7354.5|7351.7|5
1625050450000|2021-06-30 10:54:10|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.5|7351.7|1
1625050460000|2021-06-30 10:54:20|7354.5|7351.7|7354.6|7351.8|7354.6|7351.8|7354.5|7351.7|2
1625050470000|2021-06-30 10:54:30|7354.8|7352|7356.6|7353.8|7356.6|7353.8|7354.8|7352|17
1625050480000|2021-06-30 10:54:40|7356.5|7353.7|7355.6|7352.8|7356.6|7353.8|7355.6|7352.8|4
1625050490000|2021-06-30 10:54:50|7356.5|7353.7|7360.6|7357.8|7360.6|7357.8|7355.6|7352.8|200
1625050500000|2021-06-30 10:55:00|7360.5|7357.7|7368.6|7365.8|7369.6|7366.8|7360.5|7357.7|522
1625050510000|2021-06-30 10:55:10|7368.5|7365.7|7367.5|7364.7|7369.5|7366.7|7366.6|7363.8|281
1625050520000|2021-06-30 10:55:20|7367|7364.2|7371.6|7368.8|7372.5|7369.7|7365.8|7363|197
1625050530000|2021-06-30 10:55:30|7371.5|7368.7|7370.5|7367.7|7373|7370.2|7369.5|7366.7|152
1625050540000|2021-06-30 10:55:40|7370.6|7367.8|7371.6|7368.8|7371.6|7368.8|7369.5|7366.7|130
1625050550000|2021-06-30 10:55:50|7372|7369.2|7369.5|7366.7|7372.5|7369.7|7368.6|7365.8|92
1625050560000|2021-06-30 10:56:00|7369.1|7366.3|7368.6|7365.8|7369.6|7366.8|7367.6|7364.8|39
1625050570000|2021-06-30 10:56:10|7367.5|7364.7|7367.6|7364.8|7367.6|7364.8|7367.5|7364.7|20
1625050580000|2021-06-30 10:56:20|7368|7365.2|7367.6|7364.8|7368.5|7365.7|7366.5|7363.7|38
1625050590000|2021-06-30 10:56:30|7367.5|7364.7|7368.5|7365.7|7368.6|7365.8|7367.5|7364.7|39
1625050600000|2021-06-30 10:56:40|7368.6|7365.8|7369.5|7366.7|7369.5|7366.7|7368.5|7365.7|15
1625050610000|2021-06-30 10:56:50|7369.6|7366.8|7368.6|7365.8|7369.6|7366.8|7368.6|7365.8|31
1625050620000|2021-06-30 10:57:00|7369|7366.2|7367.6|7364.8|7369.5|7366.7|7367.5|7364.7|37
1625050630000|2021-06-30 10:57:10|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7366.6|7363.8|22
1625050640000|2021-06-30 10:57:20|7367.6|7364.8|7366.6|7363.8|7367.6|7364.8|7365.8|7363|67
1625050650000|2021-06-30 10:57:30|7367.5|7364.7|7367.5|7364.7|7367.6|7364.8|7367.5|7364.7|13
1625050660000|2021-06-30 10:57:40|7367.6|7364.8|7367.5|7364.7|7367.6|7364.8|7367.5|7364.7|3
1625050670000|2021-06-30 10:57:50|7368.5|7365.7|7367.6|7364.8|7369.5|7366.7|7367.5|7364.7|64
1625050680000|2021-06-30 10:58:00|7367.5|7364.7|7368.6|7365.8|7368.8|7366|7366.5|7363.7|40
1625050690000|2021-06-30 10:58:10|7368.5|7365.7|7368.6|7365.8|7368.6|7365.8|7368.5|7365.7|15
1625050700000|2021-06-30 10:58:20|7368.8|7366|7370.6|7367.8|7370.6|7367.8|7368.6|7365.8|33
1625050710000|2021-06-30 10:58:30|7370.5|7367.7|7369.6|7366.8|7371.6|7368.8|7369.5|7366.7|85
1625050720000|2021-06-30 10:58:40|7369.5|7366.7|7370.6|7367.8|7370.8|7368|7368.6|7365.8|51
1625050730000|2021-06-30 10:58:50|7371.5|7368.7|7371.5|7368.7|7372.3|7369.5|7370.6|7367.8|76
1625050740000|2021-06-30 10:59:00|7371.6|7368.8|7372.5|7369.7|7372.6|7369.8|7371.6|7368.8|29
1625050750000|2021-06-30 10:59:10|7372.6|7369.8|7372.6|7369.8|7373.5|7370.7|7372.6|7369.8|40
1625050760000|2021-06-30 10:59:20|7372.5|7369.7|7373.5|7370.7|7373.5|7370.7|7372.5|7369.7|25
1625050770000|2021-06-30 10:59:30|7372.6|7369.8|7375.5|7372.7|7375.6|7372.8|7372.5|7369.7|250
1625050780000|2021-06-30 10:59:40|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7374.5|7371.7|143
1625050790000|2021-06-30 10:59:50|7375.8|7373|7375.6|7372.8|7376.8|7374|7375.6|7372.8|138
1625050800000|2021-06-30 11:00:00|7376.6|7373.8|7380.1|7377.3|7380.5|7377.7|7376.5|7373.7|233
1625050810000|2021-06-30 11:00:10|7380.5|7377.7|7381.5|7378.7|7381.5|7378.7|7379.6|7376.8|109
1625050820000|2021-06-30 11:00:20|7380.6|7377.8|7381.5|7378.7|7381.5|7378.7|7380.5|7377.7|142
1625050830000|2021-06-30 11:00:30|7381.1|7378.3|7378.6|7375.8|7381.5|7378.7|7378.5|7375.7|62
1625050840000|2021-06-30 11:00:40|7379.5|7376.7|7377.5|7374.7|7379.6|7376.8|7377.5|7374.7|66
1625050850000|2021-06-30 11:00:50|7376.6|7373.8|7377.5|7374.7|7377.5|7374.7|7376.5|7373.7|61
1625050860000|2021-06-30 11:01:00|7378.5|7375.7|7377.6|7374.8|7378.5|7375.7|7376.5|7373.7|103
1625050870000|2021-06-30 11:01:10|7377.5|7374.7|7377.5|7374.7|7378.5|7375.7|7377.5|7374.7|48
1625050880000|2021-06-30 11:01:20|7377.6|7374.8|7376.5|7373.7|7377.6|7374.8|7376.5|7373.7|43
1625050890000|2021-06-30 11:01:30|7376.6|7373.8|7374.3|7371.5|7376.6|7373.8|7374.3|7371.5|61
1625050900000|2021-06-30 11:01:40|7373.8|7371|7373.8|7371|7374.6|7371.8|7372.3|7369.5|90
1625050910000|2021-06-30 11:01:50|7374.5|7371.7|7375.6|7372.8|7376.3|7373.5|7373.8|7371|30
1625050920000|2021-06-30 11:02:00|7375.5|7372.7|7373.6|7370.8|7375.5|7372.7|7373.6|7370.8|27
1625050930000|2021-06-30 11:02:10|7373.8|7371|7373.6|7370.8|7374.5|7371.7|7373.6|7370.8|25
1625050940000|2021-06-30 11:02:20|7374.1|7371.3|7373.6|7370.8|7374.1|7371.3|7373.6|7370.8|16
1625050950000|2021-06-30 11:02:30|7373.1|7370.3|7371.6|7368.8|7373.1|7370.3|7371.6|7368.8|79
1625050960000|2021-06-30 11:02:40|7371.8|7369|7371.6|7368.8|7371.8|7369|7371.6|7368.8|44
1625050970000|2021-06-30 11:02:50|7372.5|7369.7|7372.6|7369.8|7372.6|7369.8|7371.6|7368.8|46
1625050980000|2021-06-30 11:03:00|||||||||3
1625050990000|2021-06-30 11:03:10|7372.5|7369.7|7373.5|7370.7|7373.6|7370.8|7372.5|7369.7|32
1625051000000|2021-06-30 11:03:20|||||||||7
1625051010000|2021-06-30 11:03:30|||||||||1
1625051020000|2021-06-30 11:03:40|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|15
1625051040000|2021-06-30 11:04:00|7373.1|7370.3|7373|7370.2|7373.6|7370.8|7372.6|7369.8|23
1625051050000|2021-06-30 11:04:10|7373.3|7370.5|7374.5|7371.7|7374.5|7371.7|7373.3|7370.5|36
1625051060000|2021-06-30 11:04:20|7374|7371.2|7375.6|7372.8|7375.6|7372.8|7374|7371.2|37
1625051070000|2021-06-30 11:04:30|7375.5|7372.7|7374.6|7371.8|7375.6|7372.8|7374.6|7371.8|14
1625051080000|2021-06-30 11:04:40|7374.4|7371.6|7374.4|7371.6|7374.6|7371.8|7374.1|7371.3|18
1625051090000|2021-06-30 11:04:50|7373.8|7371|7373.6|7370.8|7373.8|7371|7372.8|7370|13
1625051100000|2021-06-30 11:05:00|7372.9|7370.1|7374.4|7371.6|7374.4|7371.6|7372.6|7369.8|15
1625051110000|2021-06-30 11:05:10|7373.8|7371|7374.4|7371.6|7374.4|7371.6|7373.8|7371|6
1625051120000|2021-06-30 11:05:20|7374.6|7371.8|7374.4|7371.6|7374.6|7371.8|7374.4|7371.6|5
1625051130000|2021-06-30 11:05:30|7374.6|7371.8|7374.9|7372.1|7375.4|7372.6|7374.6|7371.8|19
1625051140000|2021-06-30 11:05:40|7375.3|7372.5|7374.6|7371.8|7375.4|7372.6|7374.4|7371.6|11
1625051150000|2021-06-30 11:05:50|7374.4|7371.6|7372.6|7369.8|7374.4|7371.6|7372.4|7369.6|26
1625051160000|2021-06-30 11:06:00|7372.9|7370.1|7371.8|7369|7372.9|7370.1|7371.6|7368.8|44
1625051170000|2021-06-30 11:06:10|7371.6|7368.8|7370.6|7367.8|7371.6|7368.8|7369.4|7366.6|46
1625051180000|2021-06-30 11:06:20|7370|7367.2|7369.6|7366.8|7370|7367.2|7368.4|7365.6|74
1625051190000|2021-06-30 11:06:30|7369.4|7366.6|7369.6|7366.8|7369.6|7366.8|7369|7366.2|16
1625051200000|2021-06-30 11:06:40|7369.3|7366.5|7368.6|7365.8|7369.6|7366.8|7368.6|7365.8|22
1625051210000|2021-06-30 11:06:50|7368.4|7365.6|7369.4|7366.6|7369.4|7366.6|7367.9|7365.1|41
1625051220000|2021-06-30 11:07:00|7369.1|7366.3|7368.6|7365.8|7369.6|7366.8|7368.6|7365.8|18
1625051230000|2021-06-30 11:07:10|7368.9|7366.1|7368.6|7365.8|7369.3|7366.5|7368.4|7365.6|15
1625051240000|2021-06-30 11:07:20|7367.4|7364.6|7369.4|7366.6|7369.4|7366.6|7367.4|7364.6|45
1625051250000|2021-06-30 11:07:30|7369.3|7366.5|7368.1|7365.3|7369.6|7366.8|7368.1|7365.3|61
1625051260000|2021-06-30 11:07:40|7367.9|7365.1|7366.6|7363.8|7368.4|7365.6|7365.8|7363|84
1625051270000|2021-06-30 11:07:50|7366.4|7363.6|7365.6|7362.8|7366.6|7363.8|7364.8|7362|24
1625051280000|2021-06-30 11:08:00|7365.4|7362.6|7369.4|7366.6|7370.4|7367.6|7364.6|7361.8|97
1625051290000|2021-06-30 11:08:10|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7368.8|7366|21
1625051300000|2021-06-30 11:08:20|7370.3|7367.5|7369.6|7366.8|7370.4|7367.6|7369.6|7366.8|12
1625051310000|2021-06-30 11:08:30|7368.6|7365.8|7366.6|7363.8|7368.6|7365.8|7366.6|7363.8|74
1625051320000|2021-06-30 11:08:40|7366.8|7364|7367.6|7364.8|7367.6|7364.8|7366.8|7364|16
1625051330000|2021-06-30 11:08:50|7367.4|7364.6|7367.6|7364.8|7368.1|7365.3|7366.6|7363.8|55
1625051340000|2021-06-30 11:09:00|7368.4|7365.6|7368|7365.2|7368.6|7365.8|7368|7365.2|46
1625051350000|2021-06-30 11:09:10|7367.4|7364.6|7365.9|7363.1|7368.4|7365.6|7365.4|7362.6|48
1625051360000|2021-06-30 11:09:20|7365.6|7362.8|7367.4|7364.6|7367.4|7364.6|7365.6|7362.8|21
1625051370000|2021-06-30 11:09:30|7367.6|7364.8|7368.6|7365.8|7368.6|7365.8|7367.6|7364.8|4
1625051380000|2021-06-30 11:09:40|7368.8|7366|7369.6|7366.8|7369.6|7366.8|7368.6|7365.8|6
1625051390000|2021-06-30 11:09:50|7369.9|7367.1|7370.1|7367.3|7370.4|7367.6|7369.6|7366.8|10
1625051400000|2021-06-30 11:10:00|7370.4|7367.6|7369.6|7366.8|7370.6|7367.8|7369.4|7366.6|14
1625051410000|2021-06-30 11:10:10|7369.8|7367|7369.6|7366.8|7369.8|7367|7368.8|7366|28
1625051420000|2021-06-30 11:10:20|7369.4|7366.6|7368.6|7365.8|7369.6|7366.8|7367.4|7364.6|35
1625051430000|2021-06-30 11:10:30|7369.4|7366.6|7370.6|7367.8|7370.6|7367.8|7369.4|7366.6|27
1625051440000|2021-06-30 11:10:40|||||||||4
1625051450000|2021-06-30 11:10:50|7371.1|7368.3|7370.6|7367.8|7371.6|7368.8|7369.8|7367|29
1625051460000|2021-06-30 11:11:00|7371.4|7368.6|7371.1|7368.3|7371.4|7368.6|7370.6|7367.8|6
1625051470000|2021-06-30 11:11:10|7370.9|7368.1|7371.4|7368.6|7371.4|7368.6|7370.6|7367.8|3
1625051480000|2021-06-30 11:11:20|7370.8|7368|7371.4|7368.6|7371.4|7368.6|7370.8|7368|9
1625051490000|2021-06-30 11:11:30|7371.6|7368.8|7372.6|7369.8|7372.8|7370|7371.6|7368.8|15
1625051500000|2021-06-30 11:11:40|||||||||1
1625051510000|2021-06-30 11:11:50|7372.8|7370|7372.6|7369.8|7372.9|7370.1|7372.6|7369.8|9
1625051520000|2021-06-30 11:12:00|7372.8|7370|7376.6|7373.8|7377.6|7374.8|7372.8|7370|90
1625051530000|2021-06-30 11:12:10|7376.4|7373.6|7375.1|7372.3|7376.4|7373.6|7374.9|7372.1|58
1625051540000|2021-06-30 11:12:20|7374.6|7371.8|7374.6|7371.8|7375.4|7372.6|7374.6|7371.8|16
1625051550000|2021-06-30 11:12:30|7374.9|7372.1|7375.6|7372.8|7376.6|7373.8|7374.9|7372.1|30
1625051560000|2021-06-30 11:12:40|7375.8|7373|7376.3|7373.5|7376.6|7373.8|7375.6|7372.8|7
1625051570000|2021-06-30 11:12:50|7376.6|7373.8|7374.9|7372.1|7376.6|7373.8|7374.6|7371.8|22
1625051580000|2021-06-30 11:13:00|7375.4|7372.6|7375.6|7372.8|7375.6|7372.8|7374.6|7371.8|4
1625051590000|2021-06-30 11:13:10|7374.6|7371.8|7375.6|7372.8|7375.6|7372.8|7374.6|7371.8|2
1625051600000|2021-06-30 11:13:20|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7373.8|7371|56
1625051610000|2021-06-30 11:13:30|7375.6|7372.8|7375.6|7372.8|7376.6|7373.8|7374.8|7372|21
1625051620000|2021-06-30 11:13:40|7375.8|7373|7376.6|7373.8|7376.8|7374|7375.8|7373|7
1625051630000|2021-06-30 11:13:50|7376.4|7373.6|7374.8|7372|7377.8|7375|7374.8|7372|47
1625051640000|2021-06-30 11:14:00|7374.6|7371.8|7376.6|7373.8|7377.4|7374.6|7374.6|7371.8|74
1625051650000|2021-06-30 11:14:10|7376.8|7374|7376.4|7373.6|7376.8|7374|7376.4|7373.6|11
1625051660000|2021-06-30 11:14:20|7376.6|7373.8|7375.8|7373|7376.6|7373.8|7375.6|7372.8|12
1625051670000|2021-06-30 11:14:30|7375.6|7372.8|7375.3|7372.5|7375.8|7373|7374.8|7372|23
1625051680000|2021-06-30 11:14:40|7375.6|7372.8|7374.8|7372|7375.6|7372.8|7374.8|7372|11
1625051690000|2021-06-30 11:14:50|7375.1|7372.3|7374.8|7372|7375.8|7373|7374.8|7372|22
1625051700000|2021-06-30 11:15:00|7375.1|7372.3|7375.8|7373|7375.8|7373|7374.9|7372.1|7
1625051710000|2021-06-30 11:15:10|7375.6|7372.8|7374.8|7372|7375.8|7373|7374.8|7372|7
1625051720000|2021-06-30 11:15:20|7375.1|7372.3|7374.8|7372|7375.1|7372.3|7374.8|7372|3
1625051730000|2021-06-30 11:15:30|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|2
1625051740000|2021-06-30 11:15:40|7375.3|7372.5|7376.8|7374|7377.6|7374.8|7375.3|7372.5|48
1625051750000|2021-06-30 11:15:50|7377.6|7374.8|7377.3|7374.5|7377.6|7374.8|7376.6|7373.8|28
1625051760000|2021-06-30 11:16:00|7377.1|7374.3|7377.6|7374.8|7377.8|7375|7376.8|7374|9
1625051770000|2021-06-30 11:16:10|7377.8|7375|7377.6|7374.8|7377.8|7375|7377.6|7374.8|9
1625051780000|2021-06-30 11:16:20|7377.8|7375|7377.6|7374.8|7377.8|7375|7377.6|7374.8|31
1625051790000|2021-06-30 11:16:30|7377.4|7374.6|7376.6|7373.8|7377.4|7374.6|7375.6|7372.8|85
1625051800000|2021-06-30 11:16:40|7376.8|7374|7376.6|7373.8|7377.4|7374.6|7376.4|7373.6|3
1625051810000|2021-06-30 11:16:50|7376.8|7374|7376.8|7374|7376.8|7374|7374.8|7372|412
1625051820000|2021-06-30 11:17:00|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.8|7374|22
1625051830000|2021-06-30 11:17:10|||||||||4
1625051840000|2021-06-30 11:17:20|7376.8|7374|7376.8|7374|7376.9|7374.1|7375.9|7373.1|12
1625051850000|2021-06-30 11:17:30|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.8|7374|2
1625051860000|2021-06-30 11:17:40|7376.8|7374|7376.9|7374.1|7377.8|7375|7376.8|7374|9
1625051870000|2021-06-30 11:17:50|7377.4|7374.6|7377.3|7374.5|7377.8|7375|7376.8|7374|4
1625051880000|2021-06-30 11:18:00|7377.6|7374.8|7379.8|7377|7379.8|7377|7377.6|7374.8|81
1625051890000|2021-06-30 11:18:10|7378.9|7376.1|7377.9|7375.1|7379.8|7377|7377.8|7375|40
1625051900000|2021-06-30 11:18:20|7378.3|7375.5|7379.8|7377|7380.8|7378|7377.8|7375|52
1625051910000|2021-06-30 11:18:30|7379.3|7376.5|7378.8|7376|7379.3|7376.5|7378.4|7375.6|27
1625051920000|2021-06-30 11:18:40|7377.8|7375|7376.8|7374|7377.8|7375|7376.8|7374|54
1625051930000|2021-06-30 11:18:50|7376.9|7374.1|7378.8|7376|7378.8|7376|7376.9|7374.1|115
1625051940000|2021-06-30 11:19:00|7377.8|7375|7378.8|7376|7378.8|7376|7377.8|7375|3
1625051950000|2021-06-30 11:19:10|7379.8|7377|7379.8|7377|7379.9|7377.1|7378.9|7376.1|37
1625051960000|2021-06-30 11:19:20|7379.4|7376.6|7379.9|7377.1|7380.8|7378|7379.4|7376.6|19
1625051970000|2021-06-30 11:19:30|7380.3|7377.5|7379.8|7377|7380.6|7377.8|7379.8|7377|16
1625051980000|2021-06-30 11:19:40|7379.9|7377.1|7380.8|7378|7381.8|7379|7379.9|7377.1|59
1625051990000|2021-06-30 11:19:50|7380.6|7377.8|7379.8|7377|7380.6|7377.8|7379.8|7377|7
1625052000000|2021-06-30 11:20:00|7380.4|7377.6|7379.8|7377|7381.8|7379|7379.1|7376.3|136
1625052010000|2021-06-30 11:20:10|7380.1|7377.3|7378.8|7376|7380.8|7378|7378.8|7376|24
1625052020000|2021-06-30 11:20:20|7378.9|7376.1|7378.8|7376|7379.8|7377|7378.8|7376|19
1625052030000|2021-06-30 11:20:30|7379.6|7376.8|7379.8|7377|7379.8|7377|7378.8|7376|39
1625052040000|2021-06-30 11:20:40|7378.8|7376|7378.8|7376|7379.8|7377|7378.8|7376|10
1625052050000|2021-06-30 11:20:50|7378.9|7376.1|7378.8|7376|7378.9|7376.1|7378.8|7376|2
1625052060000|2021-06-30 11:21:00|7379.8|7377|7378.9|7376.1|7379.8|7377|7378.8|7376|27
1625052070000|2021-06-30 11:21:10|7379.6|7376.8|7379.9|7377.1|7379.9|7377.1|7378.8|7376|12
1625052080000|2021-06-30 11:21:20|7379.8|7377|7378.8|7376|7379.8|7377|7377.9|7375.1|8
1625052090000|2021-06-30 11:21:30|7378.9|7376.1|7376.3|7373.5|7378.9|7376.1|7375.1|7372.3|438
1625052100000|2021-06-30 11:21:40|7376.1|7373.3|7377.1|7374.3|7378.1|7375.3|7376.1|7373.3|22
1625052110000|2021-06-30 11:21:50|7377.4|7374.6|7377.1|7374.3|7378.1|7375.3|7377.1|7374.3|17
1625052120000|2021-06-30 11:22:00|7377.3|7374.5|7376.1|7373.3|7377.3|7374.5|7376.1|7373.3|26
1625052130000|2021-06-30 11:22:10|7376.3|7373.5|7377.1|7374.3|7377.1|7374.3|7376.1|7373.3|15
1625052140000|2021-06-30 11:22:20|7376.8|7374|7374.3|7371.5|7377.1|7374.3|7374.1|7371.3|79
1625052150000|2021-06-30 11:22:30|7374.4|7371.6|7375.1|7372.3|7375.3|7372.5|7374.4|7371.6|24
1625052160000|2021-06-30 11:22:40|7375.3|7372.5|7375.3|7372.5|7375.6|7372.8|7375.1|7372.3|13
1625052170000|2021-06-30 11:22:50|7376.3|7373.5|7376.1|7373.3|7380.9|7378.1|7376.1|7373.3|261
1625052180000|2021-06-30 11:23:00|7375.9|7373.1|7375.9|7373.1|7376.4|7373.6|7374.9|7372.1|27
1625052190000|2021-06-30 11:23:10|7376.4|7373.6|7376.8|7374|7376.8|7374|7376.3|7373.5|9
1625052200000|2021-06-30 11:23:20|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|12
1625052210000|2021-06-30 11:23:30|7377.3|7374.5|7376.9|7374.1|7377.3|7374.5|7376.9|7374.1|11
1625052220000|2021-06-30 11:23:40|7377.3|7374.5|7377.9|7375.1|7378.9|7376.1|7377.3|7374.5|43
1625052230000|2021-06-30 11:23:50|7378.8|7376|7378.9|7376.1|7378.9|7376.1|7378.8|7376|7
1625052240000|2021-06-30 11:24:00|7378.3|7375.5|7377.9|7375.1|7378.3|7375.5|7377.9|7375.1|14
1625052250000|2021-06-30 11:24:10|7378.1|7375.3|7378.9|7376.1|7378.9|7376.1|7377.9|7375.1|14
1625052260000|2021-06-30 11:24:20|7379.1|7376.3|7378.9|7376.1|7379.1|7376.3|7378.9|7376.1|0
1625052270000|2021-06-30 11:24:30|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.8|7377|40
1625052280000|2021-06-30 11:24:40|7379.8|7377|7379.6|7376.8|7380.1|7377.3|7379.1|7376.3|36
1625052290000|2021-06-30 11:24:50|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7378.9|7376.1|20
1625052300000|2021-06-30 11:25:00|7379.8|7377|7378.8|7376|7380.1|7377.3|7377.9|7375.1|37
1625052310000|2021-06-30 11:25:10|7378.4|7375.6|7377.8|7375|7378.4|7375.6|7376.9|7374.1|22
1625052320000|2021-06-30 11:25:20|7377.9|7375.1|7377.1|7374.3|7377.9|7375.1|7377.1|7374.3|22
1625052330000|2021-06-30 11:25:30|7377.4|7374.6|7377.4|7374.6|7377.6|7374.8|7377.4|7374.6|3
1625052340000|2021-06-30 11:25:40|7377.3|7374.5|7376.9|7374.1|7377.3|7374.5|7375.9|7373.1|27
1625052350000|2021-06-30 11:25:50|7376.3|7373.5|7375.1|7372.3|7376.4|7373.6|7374.9|7372.1|38
1625052360000|2021-06-30 11:26:00|7375.4|7372.6|7373.9|7371.1|7375.9|7373.1|7373.9|7371.1|42
1625052370000|2021-06-30 11:26:10|7374.1|7371.3|7373.9|7371.1|7374.1|7371.3|7373.9|7371.1|12
1625052380000|2021-06-30 11:26:20|7372.9|7370.1|7374.7|7371.9|7374.7|7371.9|7372.9|7370.1|35
1625052390000|2021-06-30 11:26:30|7374.9|7372.1|7374.9|7372.1|7375.7|7372.9|7374.1|7371.3|73
1625052400000|2021-06-30 11:26:40|7374.7|7371.9|7373.9|7371.1|7374.7|7371.9|7373.7|7370.9|6
1625052410000|2021-06-30 11:26:50|7374.1|7371.3|7373.1|7370.3|7374.9|7372.1|7373.1|7370.3|74
1625052420000|2021-06-30 11:27:00|7372.4|7369.6|7374.1|7371.3|7374.1|7371.3|7372.4|7369.6|30
1625052430000|2021-06-30 11:27:10|7374.3|7371.5|7374.1|7371.3|7374.3|7371.5|7374.1|7371.3|6
1625052440000|2021-06-30 11:27:20|7373.4|7370.6|7373.3|7370.5|7373.6|7370.8|7372.9|7370.1|11
1625052450000|2021-06-30 11:27:30|7373.6|7370.8|7374.3|7371.5|7375.1|7372.3|7373.6|7370.8|19
1625052460000|2021-06-30 11:27:40|7374.1|7371.3|7373.3|7370.5|7374.3|7371.5|7373.1|7370.3|22
1625052470000|2021-06-30 11:27:50|7372.6|7369.8|7372.1|7369.3|7372.6|7369.8|7371.3|7368.5|18
1625052480000|2021-06-30 11:28:00|7371.4|7368.6|7371.3|7368.5|7371.4|7368.6|7370.3|7367.5|50
1625052490000|2021-06-30 11:28:10|7371.1|7368.3|7371.3|7368.5|7371.3|7368.5|7371.1|7368.3|8
1625052500000|2021-06-30 11:28:20|7372.1|7369.3|7371.3|7368.5|7372.1|7369.3|7371.3|7368.5|24
1625052510000|2021-06-30 11:28:30|7371.6|7368.8|7372.1|7369.3|7372.3|7369.5|7371.6|7368.8|12
1625052520000|2021-06-30 11:28:40|7372.3|7369.5|7372.1|7369.3|7372.3|7369.5|7372.1|7369.3|1
1625052530000|2021-06-30 11:28:50|7372.3|7369.5|7371.1|7368.3|7372.3|7369.5|7370.4|7367.6|42
1625052540000|2021-06-30 11:29:00|7370.8|7368|7369.6|7366.8|7370.8|7368|7367.4|7364.6|129
1625052550000|2021-06-30 11:29:10|7369.9|7367.1|7369.3|7366.5|7369.9|7367.1|7368.4|7365.6|47
1625052560000|2021-06-30 11:29:20|7368.8|7366|7369.1|7366.3|7369.1|7366.3|7367.4|7364.6|30
1625052570000|2021-06-30 11:29:30|7369.4|7366.6|7370.3|7367.5|7370.3|7367.5|7369.3|7366.5|43
1625052580000|2021-06-30 11:29:40|7369.4|7366.6|7365.3|7362.5|7370.3|7367.5|7365.3|7362.5|118
1625052590000|2021-06-30 11:29:50|7365.1|7362.3|7364.3|7361.5|7365.3|7362.5|7363.1|7360.3|127
1625052600000|2021-06-30 11:30:00|7365.1|7362.3|7365.3|7362.5|7365.9|7363.1|7363.3|7360.5|216
1625052610000|2021-06-30 11:30:10|7365.4|7362.6|7366.3|7363.5|7366.3|7363.5|7364.8|7362|35
1625052620000|2021-06-30 11:30:20|7366.4|7363.6|7365.3|7362.5|7366.4|7363.6|7365.3|7362.5|24
1625052630000|2021-06-30 11:30:30|7364.6|7361.8|7364.3|7361.5|7365.3|7362.5|7364.3|7361.5|37
1625052640000|2021-06-30 11:30:40|7364.1|7361.3|7364.3|7361.5|7364.4|7361.6|7363.3|7360.5|107
1625052650000|2021-06-30 11:30:50|7363.6|7360.8|7363.6|7360.8|7364.3|7361.5|7363.4|7360.6|34
1625052660000|2021-06-30 11:31:00|7363.4|7360.6|7364.3|7361.5|7364.3|7361.5|7363.4|7360.6|30
1625052670000|2021-06-30 11:31:10|7364.6|7361.8|7365.3|7362.5|7366.4|7363.6|7364.6|7361.8|41
1625052680000|2021-06-30 11:31:20|7365.4|7362.6|7365.3|7362.5|7365.4|7362.6|7365.3|7362.5|38
1625052690000|2021-06-30 11:31:30|7365.2|7362.4|7366.2|7363.4|7366.2|7363.4|7365.2|7362.4|8
1625052700000|2021-06-30 11:31:40|7365.6|7362.8|7364.2|7361.4|7365.6|7362.8|7364.2|7361.4|18
1625052710000|2021-06-30 11:31:50|7363.4|7360.6|7363.2|7360.4|7364.2|7361.4|7363.2|7360.4|47
1625052720000|2021-06-30 11:32:00|7362.6|7359.8|7365.2|7362.4|7365.2|7362.4|7362.6|7359.8|118
1625052730000|2021-06-30 11:32:10|7364.9|7362.1|7365.2|7362.4|7365.2|7362.4|7364.2|7361.4|11
1625052740000|2021-06-30 11:32:20|||||||||2
1625052750000|2021-06-30 11:32:30|7364.6|7361.8|7365.2|7362.4|7365.2|7362.4|7364.4|7361.6|6
1625052760000|2021-06-30 11:32:40|7365.4|7362.6|7366.2|7363.4|7366.2|7363.4|7365.4|7362.6|14
1625052770000|2021-06-30 11:32:50|7365.6|7362.8|7365.2|7362.4|7365.6|7362.8|7365.2|7362.4|28
1625052780000|2021-06-30 11:33:00|7364.9|7362.1|7366.2|7363.4|7366.2|7363.4|7364.9|7362.1|33
1625052790000|2021-06-30 11:33:10|7365.6|7362.8|7363.2|7360.4|7365.6|7362.8|7363.2|7360.4|45
1625052800000|2021-06-30 11:33:20|7363.4|7360.6|7363.2|7360.4|7363.4|7360.6|7363.2|7360.4|8
1625052810000|2021-06-30 11:33:30|7363.9|7361.1|7364.2|7361.4|7364.2|7361.4|7363.2|7360.4|25
1625052820000|2021-06-30 11:33:40|7364.4|7361.6|7364.2|7361.4|7364.4|7361.6|7364.2|7361.4|4
1625052830000|2021-06-30 11:33:50|7364.1|7361.3|7362.2|7359.4|7364.2|7361.4|7362.2|7359.4|63
1625052840000|2021-06-30 11:34:00|7361.9|7359.1|7362.9|7360.1|7363.2|7360.4|7361.9|7359.1|49
1625052850000|2021-06-30 11:34:10|7363.2|7360.4|7360.6|7357.8|7363.2|7360.4|7359.4|7356.6|230
1625052860000|2021-06-30 11:34:20|7361.2|7358.4|7362.4|7359.6|7362.4|7359.6|7360.6|7357.8|52
1625052870000|2021-06-30 11:34:30|7362.1|7359.3|7362.4|7359.6|7362.4|7359.6|7360.8|7358|29
1625052880000|2021-06-30 11:34:40|7362.6|7359.8|7362.4|7359.6|7362.6|7359.8|7361.6|7358.8|14
1625052890000|2021-06-30 11:34:50|7362.6|7359.8|7363.4|7360.6|7363.4|7360.6|7362.6|7359.8|16
1625052900000|2021-06-30 11:35:00|7363.1|7360.3|7363.4|7360.6|7363.4|7360.6|7362.6|7359.8|24
1625052910000|2021-06-30 11:35:10|7363.6|7360.8|7363.4|7360.6|7363.6|7360.8|7363.4|7360.6|4
1625052920000|2021-06-30 11:35:20|7362.8|7360|7362.6|7359.8|7363.4|7360.6|7362.4|7359.6|16
1625052930000|2021-06-30 11:35:30|7362.9|7360.1|7362.9|7360.1|7363.4|7360.6|7362.6|7359.8|7
1625052940000|2021-06-30 11:35:40|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|7362.4|7359.6|12
1625052950000|2021-06-30 11:35:50|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|12
1625052960000|2021-06-30 11:36:00|7363.4|7360.6|7364.4|7361.6|7364.4|7361.6|7363.4|7360.6|22
1625052970000|2021-06-30 11:36:10|7365.1|7362.3|7364.2|7361.4|7365.1|7362.3|7364.2|7361.4|39
1625052980000|2021-06-30 11:36:20|7363.9|7361.1|7363.2|7360.4|7364.2|7361.4|7361.4|7358.6|69
1625052990000|2021-06-30 11:36:30|7362.9|7360.1|7364.2|7361.4|7364.6|7361.8|7362.9|7360.1|39
1625053000000|2021-06-30 11:36:40|7363.9|7361.1|7363.2|7360.4|7364.2|7361.4|7363.2|7360.4|5
1625053010000|2021-06-30 11:36:50|7363.4|7360.6|7363.6|7360.8|7363.6|7360.8|7363.4|7360.6|17
1625053020000|2021-06-30 11:37:00|7363.4|7360.6|7364.2|7361.4|7364.4|7361.6|7363.2|7360.4|9
1625053030000|2021-06-30 11:37:10|7364.4|7361.6|7364.2|7361.4|7364.4|7361.6|7363.4|7360.6|12
1625053040000|2021-06-30 11:37:20|7363.9|7361.1|7364.2|7361.4|7365.2|7362.4|7363.6|7360.8|12
1625053050000|2021-06-30 11:37:30|7364.4|7361.6|7364.2|7361.4|7364.4|7361.6|7364.2|7361.4|3
1625053060000|2021-06-30 11:37:40|7364.6|7361.8|7365.2|7362.4|7365.2|7362.4|7364.2|7361.4|23
1625053070000|2021-06-30 11:37:50|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|7363.2|7360.4|49
1625053080000|2021-06-30 11:38:00|7365.2|7362.4|7365.2|7362.4|7365.9|7363.1|7364.9|7362.1|37
1625053090000|2021-06-30 11:38:10|7364.6|7361.8|7365.2|7362.4|7365.2|7362.4|7364.6|7361.8|11
1625053100000|2021-06-30 11:38:20|7365.4|7362.6|7363.2|7360.4|7366.2|7363.4|7363.2|7360.4|55
1625053110000|2021-06-30 11:38:30|7363.4|7360.6|7364.4|7361.6|7364.7|7361.9|7363.4|7360.6|12
1625053120000|2021-06-30 11:38:40|7364.2|7361.4|7365.2|7362.4|7365.4|7362.6|7364.2|7361.4|23
1625053130000|2021-06-30 11:38:50|7365.4|7362.6|7364.4|7361.6|7365.4|7362.6|7364.2|7361.4|32
1625053140000|2021-06-30 11:39:00|7364.6|7361.8|7363.9|7361.1|7365.2|7362.4|7363.6|7360.8|29
1625053150000|2021-06-30 11:39:10|7364.4|7361.6|7365.2|7362.4|7365.4|7362.6|7364.2|7361.4|12
1625053160000|2021-06-30 11:39:20|7364.6|7361.8|7365.4|7362.6|7365.4|7362.6|7364.4|7361.6|5
1625053170000|2021-06-30 11:39:30|7365.2|7362.4|7364.6|7361.8|7365.6|7362.8|7364.6|7361.8|5
1625053180000|2021-06-30 11:39:40|7364.9|7362.1|7366.4|7363.6|7366.6|7363.8|7364.9|7362.1|45
1625053190000|2021-06-30 11:39:50|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.4|7363.6|18
1625053200000|2021-06-30 11:40:00|7366.4|7363.6|7366.6|7363.8|7366.6|7363.8|7365.6|7362.8|14
1625053210000|2021-06-30 11:40:10|7367.2|7364.4|7367.4|7364.6|7367.6|7364.8|7366.7|7363.9|40
1625053220000|2021-06-30 11:40:20|7367.6|7364.8|7367.4|7364.6|7367.6|7364.8|7367.4|7364.6|24
1625053230000|2021-06-30 11:40:30|7367.6|7364.8|7367.4|7364.6|7367.6|7364.8|7367.4|7364.6|13
1625053240000|2021-06-30 11:40:40|7366.4|7363.6|7365.6|7362.8|7366.4|7363.6|7365.4|7362.6|62
1625053250000|2021-06-30 11:40:50|7365.9|7363.1|7367.4|7364.6|7367.4|7364.6|7365.9|7363.1|13
1625053260000|2021-06-30 11:41:00|7368.1|7365.3|7366.6|7363.8|7368.1|7365.3|7366.4|7363.6|58
1625053270000|2021-06-30 11:41:10|7367.4|7364.6|7366.6|7363.8|7367.4|7364.6|7366.6|7363.8|11
1625053280000|2021-06-30 11:41:20|7366.4|7363.6|7366.4|7363.6|7366.6|7363.8|7365.4|7362.6|44
1625053290000|2021-06-30 11:41:30|7366.2|7363.4|7364.6|7361.8|7366.4|7363.6|7364.4|7361.6|10
1625053300000|2021-06-30 11:41:40|7364.4|7361.6|7362.7|7359.9|7364.4|7361.6|7362.4|7359.6|182
1625053310000|2021-06-30 11:41:50|7362.6|7359.8|7363.6|7360.8|7363.7|7360.9|7362.6|7359.8|8
1625053320000|2021-06-30 11:42:00|7364.4|7361.6|7363.1|7360.3|7364.6|7361.8|7363.1|7360.3|18
1625053330000|2021-06-30 11:42:10|7363.4|7360.6|7362.6|7359.8|7363.6|7360.8|7362.6|7359.8|5
1625053340000|2021-06-30 11:42:20|7362.4|7359.6|7363.6|7360.8|7363.6|7360.8|7362.4|7359.6|41
1625053350000|2021-06-30 11:42:30|7363.4|7360.6|7363.4|7360.6|7363.6|7360.8|7363.4|7360.6|2
1625053360000|2021-06-30 11:42:40|7364.1|7361.3|7365.6|7362.8|7365.6|7362.8|7364.1|7361.3|115
1625053370000|2021-06-30 11:42:50|||||||||19
1625053380000|2021-06-30 11:43:00|7365.4|7362.6|7366.2|7363.4|7367.2|7364.4|7365.4|7362.6|66
1625053390000|2021-06-30 11:43:10|7366.4|7363.6|7366.2|7363.4|7366.4|7363.6|7366.2|7363.4|0
1625053400000|2021-06-30 11:43:20|7366.4|7363.6|7366.2|7363.4|7366.4|7363.6|7366.2|7363.4|7
1625053410000|2021-06-30 11:43:30|7366.4|7363.6|7367.4|7364.6|7367.6|7364.8|7366.4|7363.6|4
1625053420000|2021-06-30 11:43:40|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|3
1625053430000|2021-06-30 11:43:50|7367.9|7365.1|7367.6|7364.8|7368.6|7365.8|7367.6|7364.8|15
1625053440000|2021-06-30 11:44:00|7368.2|7365.4|7368.1|7365.3|7368.4|7365.6|7367.6|7364.8|47
1625053450000|2021-06-30 11:44:10|7367.9|7365.1|7368.4|7365.6|7369.4|7366.6|7367.6|7364.8|16
1625053460000|2021-06-30 11:44:20|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|0
1625053470000|2021-06-30 11:44:30|7368.4|7365.6|7369.4|7366.6|7370.4|7367.6|7368.2|7365.4|54
1625053480000|2021-06-30 11:44:40|7368.9|7366.1|7368.2|7365.4|7369.2|7366.4|7368.2|7365.4|54
1625053490000|2021-06-30 11:44:50|7368.4|7365.6|7368.2|7365.4|7368.4|7365.6|7368.2|7365.4|2
1625053500000|2021-06-30 11:45:00|7367.2|7364.4|7369.2|7366.4|7369.2|7366.4|7367.2|7364.4|89
1625053510000|2021-06-30 11:45:10|7369.4|7366.6|7368.9|7366.1|7369.4|7366.6|7368.4|7365.6|13
1625053520000|2021-06-30 11:45:20|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7368.4|7365.6|7
1625053530000|2021-06-30 11:45:30|7369.4|7366.6|7369.2|7366.4|7369.4|7366.6|7369.2|7366.4|7
1625053540000|2021-06-30 11:45:40|7369.4|7366.6|7370.2|7367.4|7370.2|7367.4|7369.1|7366.3|29
1625053550000|2021-06-30 11:45:50|7369.9|7367.1|7369.9|7367.1|7370.2|7367.4|7369.6|7366.8|9
1625053560000|2021-06-30 11:46:00|7370.2|7367.4|7371.4|7368.6|7371.6|7368.8|7370.2|7367.4|27
1625053570000|2021-06-30 11:46:10|7371.2|7368.4|7370.2|7367.4|7371.4|7368.6|7370.2|7367.4|28
1625053580000|2021-06-30 11:46:20|7369.6|7366.8|7370.2|7367.4|7370.4|7367.6|7369.2|7366.4|24
1625053590000|2021-06-30 11:46:30|7370.4|7367.6|7368.6|7365.8|7370.4|7367.6|7368.4|7365.6|32
1625053600000|2021-06-30 11:46:40|7368.7|7365.9|7370.2|7367.4|7370.4|7367.6|7368.7|7365.9|22
1625053610000|2021-06-30 11:46:50|7370.4|7367.6|7371.2|7368.4|7371.2|7368.4|7370.2|7367.4|17
1625053620000|2021-06-30 11:47:00|7371.4|7368.6|7371.4|7368.6|7372.6|7369.8|7371.2|7368.4|43
1625053630000|2021-06-30 11:47:10|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.4|7367.6|24
1625053640000|2021-06-30 11:47:20|7370.7|7367.9|7370.6|7367.8|7370.9|7368.1|7370.6|7367.8|0
1625053650000|2021-06-30 11:47:30|7370.4|7367.6|7370.2|7367.4|7370.9|7368.1|7370.2|7367.4|15
1625053660000|2021-06-30 11:47:40|7370.4|7367.6|7370.9|7368.1|7371.2|7368.4|7370.2|7367.4|33
1625053670000|2021-06-30 11:47:50|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|7370.4|7367.6|0
1625053680000|2021-06-30 11:48:00|7370.4|7367.6|7370.6|7367.8|7370.6|7367.8|7370.4|7367.6|5
1625053690000|2021-06-30 11:48:10|7370.4|7367.6|7370.6|7367.8|7370.6|7367.8|7370.4|7367.6|11
1625053700000|2021-06-30 11:48:20|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|0
1625053710000|2021-06-30 11:48:30|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|7370.2|7367.4|8
1625053730000|2021-06-30 11:48:50|||||||||3
1625053740000|2021-06-30 11:49:00|7370.4|7367.6|7370.6|7367.8|7370.6|7367.8|7370.4|7367.6|10
1625053750000|2021-06-30 11:49:10|7369.7|7366.9|7370.2|7367.4|7370.2|7367.4|7369.4|7366.6|8
1625053760000|2021-06-30 11:49:20|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7368.9|7366.1|22
1625053770000|2021-06-30 11:49:30|||||||||8
1625053780000|2021-06-30 11:49:40|7369.4|7366.6|7369.2|7366.4|7369.4|7366.6|7369.2|7366.4|1
1625053790000|2021-06-30 11:49:50|7369.4|7366.6|7369.2|7366.4|7369.4|7366.6|7369.2|7366.4|6
1625053800000|2021-06-30 11:50:00|7369.6|7366.8|7370.2|7367.4|7370.4|7367.6|7368.7|7365.9|20
1625053810000|2021-06-30 11:50:10|7369.6|7366.8|7367.4|7364.6|7369.6|7366.8|7367.2|7364.4|300
1625053820000|2021-06-30 11:50:20|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|1
1625053830000|2021-06-30 11:50:30|7367.4|7364.6|7364.6|7361.8|7367.4|7364.6|7364.6|7361.8|45
1625053840000|2021-06-30 11:50:40|7364.4|7361.6|7364.6|7361.8|7365.2|7362.4|7364.4|7361.6|32
1625053850000|2021-06-30 11:50:50|||||||||1
1625053860000|2021-06-30 11:51:00|7363.9|7361.1|7361.6|7358.8|7363.9|7361.1|7361.4|7358.6|78
1625053870000|2021-06-30 11:51:10|7362.2|7359.4|7362.6|7359.8|7362.6|7359.8|7362.2|7359.4|27
1625053880000|2021-06-30 11:51:20|7362.4|7359.6|7361.7|7358.9|7362.6|7359.8|7361.6|7358.8|27
1625053890000|2021-06-30 11:51:30|7361.6|7358.8|7362.2|7359.4|7362.6|7359.8|7361.6|7358.8|9
1625053900000|2021-06-30 11:51:40|7362.1|7359.3|7359.6|7356.8|7362.6|7359.8|7359.4|7356.6|36
1625053910000|2021-06-30 11:51:50|7359.4|7356.6|7356.7|7353.9|7359.6|7356.8|7356.1|7353.3|733
1625053920000|2021-06-30 11:52:00|7356.1|7353.3|7357.1|7354.3|7357.2|7354.4|7356.1|7353.3|297
1625053930000|2021-06-30 11:52:10|7357.2|7354.4|7357.1|7354.3|7358.1|7355.3|7356.9|7354.1|62
1625053940000|2021-06-30 11:52:20|7357.2|7354.4|7357.1|7354.3|7357.2|7354.4|7357.1|7354.3|7
1625053950000|2021-06-30 11:52:30|7357.2|7354.4|7358.9|7356.1|7359.2|7356.4|7357.2|7354.4|96
1625053960000|2021-06-30 11:52:40|7358.6|7355.8|7358.9|7356.1|7358.9|7356.1|7358.2|7355.4|24
1625053970000|2021-06-30 11:52:50|7358.6|7355.8|7358.9|7356.1|7358.9|7356.1|7358.2|7355.4|10
1625053980000|2021-06-30 11:53:00|7358.2|7355.4|7357.1|7354.3|7358.2|7355.4|7356.2|7353.4|58
1625053990000|2021-06-30 11:53:10|7356.4|7353.6|7356.2|7353.4|7357.1|7354.3|7355.1|7352.3|81
1625054000000|2021-06-30 11:53:20|7356.9|7354.1|7356.6|7353.8|7357.1|7354.3|7356.1|7353.3|86
1625054010000|2021-06-30 11:53:30|7356.9|7354.1|7356.2|7353.4|7356.9|7354.1|7356.2|7353.4|129
1625054020000|2021-06-30 11:53:40|7356.1|7353.3|7356.2|7353.4|7356.2|7353.4|7356.1|7353.3|12
1625054030000|2021-06-30 11:53:50|7356.1|7353.3|7356.2|7353.4|7356.2|7353.4|7356.1|7353.3|6
1625054040000|2021-06-30 11:54:00|7356.1|7353.3|7354.2|7351.4|7356.1|7353.3|7354.2|7351.4|39
1625054050000|2021-06-30 11:54:10|7354.1|7351.3|7352.9|7350.1|7354.1|7351.3|7352.1|7349.3|125
1625054060000|2021-06-30 11:54:20|7352.6|7349.8|7353.2|7350.4|7353.2|7350.4|7352.2|7349.4|32
1625054070000|2021-06-30 11:54:30|7352.9|7350.1|7353.1|7350.3|7353.2|7350.4|7352.4|7349.6|23
1625054080000|2021-06-30 11:54:40|7353.2|7350.4|7353.1|7350.3|7353.2|7350.4|7352.2|7349.4|18
1625054090000|2021-06-30 11:54:50|7352.7|7349.9|7352.6|7349.8|7353.9|7351.1|7351.4|7348.6|567
1625054100000|2021-06-30 11:55:00|7352.4|7349.6|7352.4|7349.6|7352.6|7349.8|7351.6|7348.8|38
1625054110000|2021-06-30 11:55:10|7351.6|7348.8|7350.6|7347.8|7351.6|7348.8|7348.7|7345.9|161
1625054120000|2021-06-30 11:55:20|7350.2|7347.4|7351.6|7348.8|7351.6|7348.8|7349.7|7346.9|64
1625054130000|2021-06-30 11:55:30|7351.4|7348.6|7351.6|7348.8|7351.6|7348.8|7351.4|7348.6|6
1625054140000|2021-06-30 11:55:40|7351.4|7348.6|7350.6|7347.8|7351.4|7348.6|7350.4|7347.6|50
1625054150000|2021-06-30 11:55:50|7350.4|7347.6|7349.1|7346.3|7350.6|7347.8|7348.7|7345.9|39
1625054160000|2021-06-30 11:56:00|7349.4|7346.6|7349.6|7346.8|7349.6|7346.8|7348.6|7345.8|51
1625054170000|2021-06-30 11:56:10|7349.4|7346.6|7350.6|7347.8|7350.6|7347.8|7349.2|7346.4|31
1625054180000|2021-06-30 11:56:20|7350.4|7347.6|7350.6|7347.8|7350.6|7347.8|7350.1|7347.3|16
1625054190000|2021-06-30 11:56:30|7350.4|7347.6|7349.6|7346.8|7350.4|7347.6|7348.6|7345.8|65
1625054200000|2021-06-30 11:56:40|7349.4|7346.6|7349.6|7346.8|7349.6|7346.8|7349.4|7346.6|9
1625054210000|2021-06-30 11:56:50|7348.9|7346.1|7349.6|7346.8|7349.6|7346.8|7348.6|7345.8|35
1625054220000|2021-06-30 11:57:00|7350.4|7347.6|7350.6|7347.8|7350.6|7347.8|7349.6|7346.8|50
1625054230000|2021-06-30 11:57:10|7350.4|7347.6|7350.6|7347.8|7351.4|7348.6|7349.7|7346.9|117
1625054240000|2021-06-30 11:57:20|7350.4|7347.6|7349.6|7346.8|7350.6|7347.8|7349.6|7346.8|17
1625054250000|2021-06-30 11:57:30|7349.4|7346.6|7349.4|7346.6|7349.6|7346.8|7348.4|7345.6|28
1625054260000|2021-06-30 11:57:40|7348.7|7345.9|7347.6|7344.8|7348.7|7345.9|7346.6|7343.8|58
1625054270000|2021-06-30 11:57:50|7347.1|7344.3|7347.4|7344.6|7347.6|7344.8|7346.6|7343.8|45
1625054280000|2021-06-30 11:58:00|7347.1|7344.3|7348.6|7345.8|7348.6|7345.8|7346.6|7343.8|67
1625054290000|2021-06-30 11:58:10|7348.4|7345.6|7348.6|7345.8|7348.6|7345.8|7347.9|7345.1|16
1625054300000|2021-06-30 11:58:20|7348.4|7345.6|7348.4|7345.6|7348.4|7345.6|7348.4|7345.6|30
1625054310000|2021-06-30 11:58:30|7348.6|7345.8|7349.6|7346.8|7349.6|7346.8|7347.7|7344.9|24
1625054320000|2021-06-30 11:58:40|||||||||4
1625054330000|2021-06-30 11:58:50|7349.4|7346.6|7348.7|7345.9|7349.6|7346.8|7347.4|7344.6|1104
1625054340000|2021-06-30 11:59:00|7352.1|7349.3|7353.9|7351.1|7354.1|7351.3|7352.1|7349.3|289
1625054350000|2021-06-30 11:59:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7353.9|7351.1|16
1625054360000|2021-06-30 11:59:20|7354.7|7351.9|7354.1|7351.3|7355.9|7353.1|7353.9|7351.1|72
1625054370000|2021-06-30 11:59:30|7354.4|7351.6|7354.7|7351.9|7354.7|7351.9|7354.1|7351.3|10
1625054380000|2021-06-30 11:59:40|7354.9|7352.1|7354.9|7352.1|7354.9|7352.1|7354.4|7351.6|15
1625054390000|2021-06-30 11:59:50|7354.7|7351.9|7355.9|7353.1|7356.1|7353.3|7354.7|7351.9|29
1625054400000|2021-06-30 12:00:00|7356.4|7353.6|7355.9|7353.1|7356.4|7353.6|7355.9|7353.1|40
1625054410000|2021-06-30 12:00:10|7355.2|7352.4|7354.7|7351.9|7355.2|7352.4|7354.7|7351.9|42
1625054420000|2021-06-30 12:00:20|7354.4|7351.6|7354.1|7351.3|7354.4|7351.6|7354.1|7351.3|35
1625054430000|2021-06-30 12:00:30|7354|7351.2|7354|7351.2|7354.9|7352.1|7354|7351.2|30
1625054440000|2021-06-30 12:00:40|7353.7|7350.9|7354.2|7351.4|7354.2|7351.4|7353.7|7350.9|85
1625054450000|2021-06-30 12:00:50|7354.7|7351.9|7353.7|7350.9|7354.7|7351.9|7353.7|7350.9|13
1625054460000|2021-06-30 12:01:00|7353|7350.2|7353.9|7351.1|7353.9|7351.1|7353|7350.2|44
1625054470000|2021-06-30 12:01:10|7353|7350.2|7353|7350.2|7353|7350.2|7353|7350.2|12
1625054480000|2021-06-30 12:01:20|7353.7|7350.9|7353.9|7351.1|7354|7351.2|7353|7350.2|118
1625054490000|2021-06-30 12:01:30|7354.7|7351.9|7354.9|7352.1|7354.9|7352.1|7354.7|7351.9|12
1625054500000|2021-06-30 12:01:40|7355|7352.2|7354.9|7352.1|7355|7352.2|7354.9|7352.1|42
1625054510000|2021-06-30 12:01:50|7355|7352.2|7353.9|7351.1|7355.7|7352.9|7353.9|7351.1|49
1625054520000|2021-06-30 12:02:00|7354.7|7351.9|7353.4|7350.6|7354.7|7351.9|7353|7350.2|28
1625054530000|2021-06-30 12:02:10|7353|7350.2|7351.9|7349.1|7353.4|7350.6|7351.9|7349.1|63
1625054540000|2021-06-30 12:02:20|7352.7|7349.9|7354|7351.2|7354|7351.2|7352.7|7349.9|87
1625054550000|2021-06-30 12:02:30|7354.4|7351.6|7354.7|7351.9|7354.9|7352.1|7354|7351.2|8
1625054560000|2021-06-30 12:02:40|7353.9|7351.1|7353.9|7351.1|7353.9|7351.1|7351.9|7349.1|84
1625054570000|2021-06-30 12:02:50|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|2
1625054580000|2021-06-30 12:03:00|7354.7|7351.9|7353.9|7351.1|7354.7|7351.9|7353.9|7351.1|14
1625054590000|2021-06-30 12:03:10|7354|7351.2|7354|7351.2|7354|7351.2|7353.2|7350.4|37
1625054600000|2021-06-30 12:03:20|7353.9|7351.1|7353.9|7351.1|7353.9|7351.1|7353.2|7350.4|17
1625054610000|2021-06-30 12:03:30|7354|7351.2|7353.2|7350.4|7354|7351.2|7353.2|7350.4|8
1625054620000|2021-06-30 12:03:40|||||||||4
1625054630000|2021-06-30 12:03:50|7353|7350.2|7352.5|7349.7|7353|7350.2|7352.2|7349.4|23
1625054640000|2021-06-30 12:04:00|7352.9|7350.1|7352|7349.2|7353|7350.2|7352|7349.2|110
1625054650000|2021-06-30 12:04:10|7352.9|7350.1|7353|7350.2|7353|7350.2|7352|7349.2|6
1625054660000|2021-06-30 12:04:20|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|8
1625054670000|2021-06-30 12:04:30|7352|7349.2|7352|7349.2|7353|7350.2|7349.9|7347.1|66
1625054680000|2021-06-30 12:04:40|7352.2|7349.4|7352.2|7349.4|7352.5|7349.7|7352.2|7349.4|2
1625054690000|2021-06-30 12:04:50|7352|7349.2|7352.2|7349.4|7352.2|7349.4|7352|7349.2|2
1625054700000|2021-06-30 12:05:00|7352.9|7350.1|7350.7|7347.9|7353|7350.2|7350.2|7347.4|44
1625054710000|2021-06-30 12:05:10|7351|7348.2|7351|7348.2|7351|7348.2|7350.2|7347.4|13
1625054720000|2021-06-30 12:05:20|7350.2|7347.4|7349.2|7346.4|7350.2|7347.4|7349|7346.2|21
1625054730000|2021-06-30 12:05:30|7349|7346.2|7349.2|7346.4|7349.7|7346.9|7349|7346.2|26
1625054740000|2021-06-30 12:05:40|7348.4|7345.6|7348|7345.2|7348.4|7345.6|7347.4|7344.6|49
1625054750000|2021-06-30 12:05:50|7348.2|7345.4|7345.2|7342.4|7348.2|7345.4|7345.2|7342.4|107
1625054760000|2021-06-30 12:06:00|7345.4|7342.6|7345.2|7342.4|7346|7343.2|7345.2|7342.4|35
1625054770000|2021-06-30 12:06:10|7345.4|7342.6|7345.2|7342.4|7345.4|7342.6|7344.2|7341.4|38
1625054780000|2021-06-30 12:06:20|7344.9|7342.1|7346.2|7343.4|7346.4|7343.6|7344.9|7342.1|42
1625054790000|2021-06-30 12:06:30|7346|7343.2|7347|7344.2|7347|7344.2|7346|7343.2|22
1625054800000|2021-06-30 12:06:40|7347.2|7344.4|7347|7344.2|7347.2|7344.4|7346.4|7343.6|26
1625054810000|2021-06-30 12:06:50|7346.7|7343.9|7346.4|7343.6|7347.2|7344.4|7346|7343.2|138
1625054820000|2021-06-30 12:07:00|7347|7344.2|7347.2|7344.4|7347.4|7344.6|7346.4|7343.6|34
1625054830000|2021-06-30 12:07:10|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|3
1625054840000|2021-06-30 12:07:20|7347.5|7344.7|7347.2|7344.4|7347.5|7344.7|7346.5|7343.7|48
1625054850000|2021-06-30 12:07:30|7347.4|7344.6|7346.2|7343.4|7347.5|7344.7|7345.5|7342.7|30
1625054860000|2021-06-30 12:07:40|7346.5|7343.7|7347.2|7344.4|7347.2|7344.4|7346.5|7343.7|16
1625054870000|2021-06-30 12:07:50|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|7347.2|7344.4|5
1625054880000|2021-06-30 12:08:00|7347.5|7344.7|7348.2|7345.4|7348.2|7345.4|7347.5|7344.7|31
1625054890000|2021-06-30 12:08:10|7348.4|7345.6|7350.4|7347.6|7350.4|7347.6|7348.4|7345.6|114
1625054900000|2021-06-30 12:08:20|7351.2|7348.4|7350.2|7347.4|7351.2|7348.4|7350.2|7347.4|29
1625054910000|2021-06-30 12:08:30|||||||||2
1625054920000|2021-06-30 12:08:40|7350.4|7347.6|7351.2|7348.4|7351.2|7348.4|7350.2|7347.4|18
1625054930000|2021-06-30 12:08:50|7351|7348.2|7350.7|7347.9|7351.2|7348.4|7350.7|7347.9|8
1625054940000|2021-06-30 12:09:00|7350.4|7347.6|7353.2|7350.4|7353.2|7350.4|7350.4|7347.6|57
1625054950000|2021-06-30 12:09:10|7353|7350.2|7357.4|7354.6|7359.2|7356.4|7352.2|7349.4|255
1625054960000|2021-06-30 12:09:20|7359.4|7356.6|7358|7355.2|7360|7357.2|7358|7355.2|477
1625054970000|2021-06-30 12:09:30|7357.9|7355.1|7355|7352.2|7358|7355.2|7354.9|7352.1|106
1625054980000|2021-06-30 12:09:40|7355.7|7352.9|7354|7351.2|7355.9|7353.1|7354|7351.2|39
1625054990000|2021-06-30 12:09:50|7354.4|7351.6|7355.9|7353.1|7355.9|7353.1|7354.4|7351.6|55
1625055000000|2021-06-30 12:10:00|7356|7353.2|7355.9|7353.1|7356.9|7354.1|7355|7352.2|77
1625055010000|2021-06-30 12:10:10|7355.4|7352.6|7354.9|7352.1|7355.4|7352.6|7354.4|7351.6|33
1625055020000|2021-06-30 12:10:20|7354.4|7351.6|7354.9|7352.1|7355.5|7352.7|7354|7351.2|59
1625055030000|2021-06-30 12:10:30|7354.5|7351.7|7352.9|7350.1|7354.9|7352.1|7352.9|7350.1|54
1625055040000|2021-06-30 12:10:40|7352.7|7349.9|7352.9|7350.1|7352.9|7350.1|7352|7349.2|20
1625055050000|2021-06-30 12:10:50|7353.5|7350.7|7353.9|7351.1|7353.9|7351.1|7353.5|7350.7|18
1625055060000|2021-06-30 12:11:00|7353.5|7350.7|7353.9|7351.1|7353.9|7351.1|7353.5|7350.7|8
1625055070000|2021-06-30 12:11:10|||||||||6
1625055080000|2021-06-30 12:11:20|7354.7|7351.9|7354.9|7352.1|7354.9|7352.1|7354.7|7351.9|11
1625055090000|2021-06-30 12:11:30|7355.2|7352.4|7355.5|7352.7|7355.9|7353.1|7355|7352.2|22
1625055100000|2021-06-30 12:11:40|7355|7352.2|7354.9|7352.1|7355.9|7353.1|7354|7351.2|10
1625055110000|2021-06-30 12:11:50|7354.4|7351.6|7354.9|7352.1|7354.9|7352.1|7354|7351.2|9
1625055120000|2021-06-30 12:12:00|7354.2|7351.4|7354.5|7351.7|7354.9|7352.1|7354|7351.2|11
1625055130000|2021-06-30 12:12:10|7354.9|7352.1|7356.9|7354.1|7356.9|7354.1|7354.9|7352.1|49
1625055140000|2021-06-30 12:12:20|7356|7353.2|7355.9|7353.1|7356|7353.2|7355.9|7353.1|13
1625055150000|2021-06-30 12:12:30|7356.2|7353.4|7356|7353.2|7356.4|7353.6|7356|7353.2|3
1625055160000|2021-06-30 12:12:40|7356.4|7353.6|7356.9|7354.1|7356.9|7354.1|7356|7353.2|4
1625055170000|2021-06-30 12:12:50|7357|7354.2|7357.7|7354.9|7357.9|7355.1|7357|7354.2|21
1625055180000|2021-06-30 12:13:00|7357.9|7355.1|7357.9|7355.1|7357.9|7355.1|7357|7354.2|9
1625055190000|2021-06-30 12:13:10|7357.5|7354.7|7356.9|7354.1|7357.5|7354.7|7356.9|7354.1|7
1625055200000|2021-06-30 12:13:20|||||||||1
1625055210000|2021-06-30 12:13:30|7356|7353.2|7355|7352.2|7356.9|7354.1|7355|7352.2|16
1625055220000|2021-06-30 12:13:40|7355.5|7352.7|7355.9|7353.1|7355.9|7353.1|7355.5|7352.7|13
1625055230000|2021-06-30 12:13:50|7356.4|7353.6|7356.9|7354.1|7356.9|7354.1|7356|7353.2|24
1625055240000|2021-06-30 12:14:00|7356|7353.2|7356|7353.2|7356.5|7353.7|7356|7353.2|7
1625055250000|2021-06-30 12:14:10|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|7355|7352.2|6
1625055270000|2021-06-30 12:14:30|7356.4|7353.6|7353.9|7351.1|7356.7|7353.9|7353.5|7350.7|106
1625055280000|2021-06-30 12:14:40|7354|7351.2|7354.9|7352.1|7354.9|7352.1|7353.7|7350.9|6
1625055290000|2021-06-30 12:14:50|7354.5|7351.7|7358.3|7355.5|7358.5|7355.7|7354.5|7351.7|429
1625055300000|2021-06-30 12:15:00|7359.3|7356.5|7361.2|7358.4|7361.2|7358.4|7358.3|7355.5|121
1625055310000|2021-06-30 12:15:10|7360.2|7357.4|7361|7358.2|7361.5|7358.7|7360|7357.2|113
1625055320000|2021-06-30 12:15:20|7361.8|7359|7364.8|7362|7364.8|7362|7361.8|7359|130
1625055330000|2021-06-30 12:15:30|7365|7362.2|7367|7364.2|7367|7364.2|7365|7362.2|65
1625055340000|2021-06-30 12:15:40|7366.8|7364|7366.8|7364|7366.8|7364|7366.8|7364|21
1625055350000|2021-06-30 12:15:50|7367.8|7365|7367.8|7365|7367.8|7365|7367.8|7365|17
1625055360000|2021-06-30 12:16:00|7368.5|7365.7|7369.5|7366.7|7370.2|7367.4|7368.5|7365.7|120
1625055370000|2021-06-30 12:16:10|7369|7366.2|7369.8|7367|7369.8|7367|7368.8|7366|41
1625055380000|2021-06-30 12:16:20|7370|7367.2|7372.8|7370|7373.8|7371|7370|7367.2|93
1625055390000|2021-06-30 12:16:30|7373.2|7370.4|7373.3|7370.5|7374.7|7371.9|7373|7370.2|138
1625055400000|2021-06-30 12:16:40|7373.8|7371|7373.8|7371|7375|7372.2|7373|7370.2|37
1625055410000|2021-06-30 12:16:50|7374.2|7371.4|7373.8|7371|7374.8|7372|7373.5|7370.7|29
1625055420000|2021-06-30 12:17:00|7374|7371.2|7375.8|7373|7375.8|7373|7374|7371.2|43
1625055430000|2021-06-30 12:17:10|7375.2|7372.4|7376.8|7374|7377.7|7374.9|7374.8|7372|118
1625055440000|2021-06-30 12:17:20|7377.5|7374.7|7376.8|7374|7377.8|7375|7376.7|7373.9|113
1625055450000|2021-06-30 12:17:30|7377.5|7374.7|7377.8|7375|7378.7|7375.9|7376.8|7374|331
1625055460000|2021-06-30 12:17:40|7377.7|7374.9|7377.8|7375|7377.8|7375|7377|7374.2|17
1625055470000|2021-06-30 12:17:50|7376.8|7374|7375.8|7373|7377.8|7375|7375.8|7373|82
1625055480000|2021-06-30 12:18:00|7376.7|7373.9|7380|7377.2|7380|7377.2|7376|7373.2|584
1625055490000|2021-06-30 12:18:10|7379.7|7376.9|7380|7377.2|7380|7377.2|7379|7376.2|37
1625055500000|2021-06-30 12:18:20|7379|7376.2|7380.7|7377.9|7380.8|7378|7379|7376.2|100
1625055510000|2021-06-30 12:18:30|7380.3|7377.5|7380.8|7378|7380.8|7378|7380|7377.2|41
1625055520000|2021-06-30 12:18:40|7380.7|7377.9|7379.8|7377|7380.7|7377.9|7378.8|7376|124
1625055530000|2021-06-30 12:18:50|7380|7377.2|7380.8|7378|7381|7378.2|7379.8|7377|41
1625055540000|2021-06-30 12:19:00|7381|7378.2|7380.8|7378|7381|7378.2|7379.8|7377|95
1625055550000|2021-06-30 12:19:10|7380.5|7377.7|7386|7383.2|7387.7|7384.9|7380.5|7377.7|513
1625055560000|2021-06-30 12:19:20|7385.8|7383|7387.8|7385|7387.8|7385|7385.8|7383|288
1625055570000|2021-06-30 12:19:30|7388|7385.2|7385.8|7383|7388|7385.2|7385.8|7383|147
1625055580000|2021-06-30 12:19:40|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7384.8|7382|39
1625055590000|2021-06-30 12:19:50|7386.3|7383.5|7384.8|7382|7386.3|7383.5|7384.8|7382|76
1625055600000|2021-06-30 12:20:00|7385.2|7382.4|7384.8|7382|7385.8|7383|7384.7|7381.9|32
1625055610000|2021-06-30 12:20:10|7384.2|7381.4|7384.8|7382|7385.7|7382.9|7382.8|7380|201
1625055620000|2021-06-30 12:20:20|7384.7|7381.9|7385.8|7383|7385.8|7383|7384.7|7381.9|17
1625055630000|2021-06-30 12:20:30|7386|7383.2|7385.8|7383|7386.7|7383.9|7385.6|7382.8|70
1625055640000|2021-06-30 12:20:40|7386|7383.2|7385.6|7382.8|7386.6|7383.8|7384.8|7382|34
1625055650000|2021-06-30 12:20:50|7385.8|7383|7383.6|7380.8|7385.8|7383|7382.8|7380|108
1625055660000|2021-06-30 12:21:00|7383.3|7380.5|7383.8|7381|7383.8|7381|7382.8|7380|20
1625055670000|2021-06-30 12:21:10|7383.3|7380.5|7382.8|7380|7383.3|7380.5|7382.8|7380|20
1625055680000|2021-06-30 12:21:20|7382.6|7379.8|7381.8|7379|7382.8|7380|7381.8|7379|28
1625055690000|2021-06-30 12:21:30|7381.6|7378.8|7381.8|7379|7381.8|7379|7380.8|7378|47
1625055700000|2021-06-30 12:21:40|7381.6|7378.8|7381.6|7378.8|7381.8|7379|7380.8|7378|55
1625055710000|2021-06-30 12:21:50|7381|7378.2|7381.8|7379|7381.8|7379|7380.6|7377.8|70
1625055720000|2021-06-30 12:22:00|7381.6|7378.8|7381.8|7379|7381.8|7379|7381.6|7378.8|9
1625055730000|2021-06-30 12:22:10|||||||||4
1625055740000|2021-06-30 12:22:20|7382.6|7379.8|7384.8|7382|7385.6|7382.8|7382.6|7379.8|90
1625055750000|2021-06-30 12:22:30|7384.3|7381.5|7385.6|7382.8|7385.8|7383|7383.8|7381|89
1625055760000|2021-06-30 12:22:40|7385.8|7383|7385.6|7382.8|7385.8|7383|7383.8|7381|52
1625055770000|2021-06-30 12:22:50|7385|7382.2|7384.8|7382|7386|7383.2|7384.8|7382|69
1625055780000|2021-06-30 12:23:00|7385.3|7382.5|7384.6|7381.8|7385.3|7382.5|7383.8|7381|32
1625055790000|2021-06-30 12:23:10|7384.3|7381.5|7382.8|7380|7384.3|7381.5|7382.6|7379.8|21
1625055800000|2021-06-30 12:23:20|7383.3|7380.5|7382.8|7380|7383.3|7380.5|7382.6|7379.8|7
1625055810000|2021-06-30 12:23:30|7383.1|7380.3|7382.8|7380|7383.6|7380.8|7382.8|7380|9
1625055820000|2021-06-30 12:23:40|7383|7380.2|7385.8|7383|7385.8|7383|7382.6|7379.8|55
1625055830000|2021-06-30 12:23:50|7385|7382.2|7385.6|7382.8|7385.8|7383|7384.8|7382|48
1625055840000|2021-06-30 12:24:00|7385.8|7383|7385.8|7383|7386.3|7383.5|7385.8|7383|30
1625055850000|2021-06-30 12:24:10|7386|7383.2|7384.8|7382|7386.6|7383.8|7384.8|7382|30
1625055860000|2021-06-30 12:24:20|7384.6|7381.8|7383.6|7380.8|7384.8|7382|7383.6|7380.8|26
1625055870000|2021-06-30 12:24:30|7382.8|7380|7383.6|7380.8|7384.3|7381.5|7382.8|7380|43
1625055880000|2021-06-30 12:24:40|7383|7380.2|7383.6|7380.8|7383.6|7380.8|7383|7380.2|8
1625055890000|2021-06-30 12:24:50|7383.3|7380.5|7382.8|7380|7384.5|7381.7|7382.8|7380|14
1625055900000|2021-06-30 12:25:00|7382.6|7379.8|7383.6|7380.8|7383.8|7381|7382.6|7379.8|33
1625055910000|2021-06-30 12:25:10|7382.8|7380|7383.6|7380.8|7383.6|7380.8|7382.8|7380|9
1625055920000|2021-06-30 12:25:20|7383.8|7381|7383.8|7381|7384|7381.2|7383.6|7380.8|5
1625055930000|2021-06-30 12:25:30|7384.1|7381.3|7384.6|7381.8|7384.6|7381.8|7383.8|7381|20
1625055940000|2021-06-30 12:25:40|7384.8|7382|7382.8|7380|7384.8|7382|7382.6|7379.8|29
1625055950000|2021-06-30 12:25:50|7382.6|7379.8|7382.6|7379.8|7382.8|7380|7381.6|7378.8|19
1625055960000|2021-06-30 12:26:00|7381.3|7378.5|7381|7378.2|7382|7379.2|7380|7377.2|906
1625055970000|2021-06-30 12:26:10|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381|7378.2|7
1625055980000|2021-06-30 12:26:20|7381.3|7378.5|7381.2|7378.4|7383|7380.2|7381|7378.2|72
1625055990000|2021-06-30 12:26:30|7381|7378.2|7381.2|7378.4|7381.2|7378.4|7381|7378.2|19
1625056000000|2021-06-30 12:26:40|7381|7378.2|7381.2|7378.4|7381.2|7378.4|7381|7378.2|10
1625056010000|2021-06-30 12:26:50|7381|7378.2|7380.2|7377.4|7381.2|7378.4|7380|7377.2|31
1625056020000|2021-06-30 12:27:00|7380|7377.2|7379|7376.2|7380.2|7377.4|7379|7376.2|36
1625056030000|2021-06-30 12:27:10|7379.2|7376.4|7379.1|7376.3|7380.2|7377.4|7379.1|7376.3|30
1625056040000|2021-06-30 12:27:20|7379.3|7376.5|7380|7377.2|7380|7377.2|7379|7376.2|21
1625056050000|2021-06-30 12:27:30|7379.8|7377|7379.1|7376.3|7380|7377.2|7379|7376.2|25
1625056060000|2021-06-30 12:27:40|7379.6|7376.8|7379|7376.2|7380|7377.2|7378.6|7375.8|85
1625056070000|2021-06-30 12:27:50|7378.6|7375.8|7378.1|7375.3|7379|7376.2|7378.1|7375.3|105
1625056080000|2021-06-30 12:28:00|7378.5|7375.7|7378.1|7375.3|7379|7376.2|7378|7375.2|58
1625056090000|2021-06-30 12:28:10|7378|7375.2|7378.1|7375.3|7378.1|7375.3|7378|7375.2|22
1625056100000|2021-06-30 12:28:20|7378|7375.2|7379|7376.2|7379|7376.2|7377.3|7374.5|24
1625056110000|2021-06-30 12:28:30|7378.6|7375.8|7378.6|7375.8|7379|7376.2|7378.3|7375.5|26
1625056120000|2021-06-30 12:28:40|7379.1|7376.3|7378.1|7375.3|7379.1|7376.3|7378.1|7375.3|265
1625056130000|2021-06-30 12:28:50|7378.3|7375.5|7378.1|7375.3|7379|7376.2|7378.1|7375.3|24
1625056140000|2021-06-30 12:29:00|7378.6|7375.8|7378.1|7375.3|7378.6|7375.8|7378|7375.2|22
1625056150000|2021-06-30 12:29:10|7378.3|7375.5|7377.6|7374.8|7379|7376.2|7377.3|7374.5|109
1625056160000|2021-06-30 12:29:20|7377.3|7374.5|7378|7375.2|7378|7375.2|7377.1|7374.3|39
1625056170000|2021-06-30 12:29:30|7378.1|7375.3|7379.3|7376.5|7379.3|7376.5|7378.1|7375.3|49
1625056180000|2021-06-30 12:29:40|7379.1|7376.3|7378.1|7375.3|7379.1|7376.3|7378|7375.2|29
1625056190000|2021-06-30 12:29:50|7376.3|7373.5|7377.6|7374.8|7378|7375.2|7376.3|7373.5|100
1625056200000|2021-06-30 12:30:00|7378.1|7375.3|7379.3|7376.5|7380|7377.2|7378|7375.2|31
1625056210000|2021-06-30 12:30:10|7380|7377.2|7381|7378.2|7381.1|7378.3|7379.3|7376.5|31
1625056220000|2021-06-30 12:30:20|7380.6|7377.8|7381.1|7378.3|7381.1|7378.3|7379.3|7376.5|144
1625056230000|2021-06-30 12:30:30|7381|7378.2|7382.1|7379.3|7382.1|7379.3|7380.3|7377.5|23
1625056240000|2021-06-30 12:30:40|7382|7379.2|7382|7379.2|7382.1|7379.3|7382|7379.2|6
1625056250000|2021-06-30 12:30:50|7381.5|7378.7|7379.5|7376.7|7381.5|7378.7|7379.1|7376.3|37
1625056260000|2021-06-30 12:31:00|7379.1|7376.3|7380|7377.2|7380|7377.2|7379.1|7376.3|9
1625056270000|2021-06-30 12:31:10|7380.1|7377.3|7379.1|7376.3|7380.1|7377.3|7379.1|7376.3|14
1625056280000|2021-06-30 12:31:20|7378.5|7375.7|7378.1|7375.3|7379|7376.2|7378|7375.2|25
1625056290000|2021-06-30 12:31:30|7378.5|7375.7|7377.1|7374.3|7379|7376.2|7376.3|7373.5|38
1625056300000|2021-06-30 12:31:40|7377|7374.2|7377.1|7374.3|7377.1|7374.3|7374.3|7371.5|143
1625056310000|2021-06-30 12:31:50|7377.3|7374.5|7377|7374.2|7377.3|7374.5|7377|7374.2|15
1625056320000|2021-06-30 12:32:00|7376.3|7373.5|7375|7372.2|7376.3|7373.5|7375|7372.2|17
1625056330000|2021-06-30 12:32:10|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7373.3|7370.5|51
1625056340000|2021-06-30 12:32:20|7376|7373.2|7376.1|7373.3|7376.1|7373.3|7376|7373.2|29
1625056350000|2021-06-30 12:32:30|||||||||5
1625056360000|2021-06-30 12:32:40|7375.8|7373|7376|7373.2|7376.1|7373.3|7375|7372.2|78
1625056370000|2021-06-30 12:32:50|7375.3|7372.5|7376|7373.2|7376.1|7373.3|7375.1|7372.3|15
1625056380000|2021-06-30 12:33:00|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7375.6|7372.8|13
1625056390000|2021-06-30 12:33:10|7376|7373.2|7376|7373.2|7376.1|7373.3|7375|7372.2|61
1625056400000|2021-06-30 12:33:20|7376.1|7373.3|7376|7373.2|7377|7374.2|7376|7373.2|26
1625056410000|2021-06-30 12:33:30|7375.3|7372.5|7373.1|7370.3|7375.3|7372.5|7373|7370.2|50
1625056420000|2021-06-30 12:33:40|7373|7370.2|7374|7371.2|7374|7371.2|7373|7370.2|20
1625056430000|2021-06-30 12:33:50|7374.1|7371.3|7375.5|7372.7|7376|7373.2|7374.1|7371.3|32
1625056440000|2021-06-30 12:34:00|7375.1|7372.3|7374.3|7371.5|7375.1|7372.3|7374.3|7371.5|13
1625056450000|2021-06-30 12:34:10|7374|7371.2|7375.1|7372.3|7376|7373.2|7374|7371.2|34
1625056460000|2021-06-30 12:34:20|7375|7372.2|7375|7372.2|7375|7372.2|7375|7372.2|13
1625056470000|2021-06-30 12:34:30|7375.6|7372.8|7376|7373.2|7376|7373.2|7375.6|7372.8|35
1625056480000|2021-06-30 12:34:40|7376.1|7373.3|7377|7374.2|7377|7374.2|7376.1|7373.3|15
1625056490000|2021-06-30 12:34:50|7376.8|7374|7377|7374.2|7377|7374.2|7376|7373.2|42
1625056500000|2021-06-30 12:35:00|7377.1|7374.3|7377.1|7374.3|7378|7375.2|7377|7374.2|43
1625056510000|2021-06-30 12:35:10|7377|7374.2|7376.1|7373.3|7377.1|7374.3|7376|7373.2|39
1625056520000|2021-06-30 12:35:20|7376|7373.2|7375.1|7372.3|7376|7373.2|7375|7372.2|6
1625056530000|2021-06-30 12:35:30|7376|7373.2|7376|7373.2|7376|7373.2|7376|7373.2|14
1625056540000|2021-06-30 12:35:40|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|11
1625056550000|2021-06-30 12:35:50|||||||||8
1625056560000|2021-06-30 12:36:00|7376.1|7373.3|7377|7374.2|7377|7374.2|7376.1|7373.3|18
1625056570000|2021-06-30 12:36:10|7376|7373.2|7378|7375.2|7378|7375.2|7376|7373.2|39
1625056580000|2021-06-30 12:36:20|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7378|7375.2|27
1625056590000|2021-06-30 12:36:30|7378.8|7376|7377.1|7374.3|7379|7376.2|7377.1|7374.3|14
1625056600000|2021-06-30 12:36:40|7377.8|7375|7377.5|7374.7|7378|7375.2|7377.1|7374.3|21
1625056610000|2021-06-30 12:36:50|7378|7375.2|7376.1|7373.3|7378|7375.2|7376.1|7373.3|52
1625056620000|2021-06-30 12:37:00|7376|7373.2|7377.1|7374.3|7378|7375.2|7376|7373.2|15
1625056630000|2021-06-30 12:37:10|7377|7374.2|7378|7375.2|7378|7375.2|7377|7374.2|17
1625056640000|2021-06-30 12:37:20|7379|7376.2|7377.1|7374.3|7379|7376.2|7377.1|7374.3|45
1625056650000|2021-06-30 12:37:30|7378|7375.2|7379|7376.2|7379|7376.2|7378|7375.2|10
1625056660000|2021-06-30 12:37:40|7378.3|7375.5|7378|7375.2|7379|7376.2|7378|7375.2|11
1625056670000|2021-06-30 12:37:50|7377.1|7374.3|7376|7373.2|7377.1|7374.3|7375.1|7372.3|28
1625056680000|2021-06-30 12:38:00|7375.1|7372.3|7376|7373.2|7376|7373.2|7375.1|7372.3|29
1625056690000|2021-06-30 12:38:10|7375.6|7372.8|7377|7374.2|7377.1|7374.3|7375.1|7372.3|20
1625056700000|2021-06-30 12:38:20|7376.8|7374|7377|7374.2|7377|7374.2|7376.1|7373.3|9
1625056710000|2021-06-30 12:38:30|7378|7375.2|7378|7375.2|7378|7375.2|7377.1|7374.3|15
1625056720000|2021-06-30 12:38:40|7377.5|7374.7|7377|7374.2|7377.5|7374.7|7377|7374.2|10
1625056730000|2021-06-30 12:38:50|7377.3|7374.5|7377.1|7374.3|7378.1|7375.3|7377.1|7374.3|78
1625056740000|2021-06-30 12:39:00|7377|7374.2|7377|7374.2|7377.1|7374.3|7377|7374.2|27
1625056750000|2021-06-30 12:39:10|7377.1|7374.3|7378|7375.2|7378.1|7375.3|7377.1|7374.3|19
1625056760000|2021-06-30 12:39:20|7377.1|7374.3|7376|7373.2|7377.1|7374.3|7376|7373.2|48
1625056770000|2021-06-30 12:39:30|7376.1|7373.3|7375.1|7372.3|7376.1|7373.3|7375.1|7372.3|20
1625056780000|2021-06-30 12:39:40|7375|7372.2|7374.1|7371.3|7375.1|7372.3|7374|7371.2|92
1625056790000|2021-06-30 12:39:50|7374|7371.2|7371.1|7368.3|7374|7371.2|7371|7368.2|181
1625056800000|2021-06-30 12:40:00|7371|7368.2|7371.6|7368.8|7373|7370.2|7370.3|7367.5|143
1625056810000|2021-06-30 12:40:10|7372|7369.2|7375|7372.2|7375.1|7372.3|7372|7369.2|84
1625056820000|2021-06-30 12:40:20|7375.1|7372.3|7376.1|7373.3|7376.1|7373.3|7375|7372.2|18
1625056830000|2021-06-30 12:40:30|7377|7374.2|7376.6|7373.8|7377|7374.2|7376.6|7373.8|17
1625056840000|2021-06-30 12:40:40|7377|7374.2|7378.1|7375.3|7378.1|7375.3|7376.1|7373.3|63
1625056850000|2021-06-30 12:40:50|7378|7375.2|7378|7375.2|7378|7375.2|7377.1|7374.3|28
1625056860000|2021-06-30 12:41:00|7378.1|7375.3|7378|7375.2|7378.1|7375.3|7377.1|7374.3|7
1625056870000|2021-06-30 12:41:10|7377.6|7374.8|7378|7375.2|7379|7376.2|7377.3|7374.5|36
1625056880000|2021-06-30 12:41:20|7377.6|7374.8|7377|7374.2|7378|7375.2|7376.5|7373.7|4
1625056890000|2021-06-30 12:41:30|7377.1|7374.3|7377.1|7374.3|7377.5|7374.7|7377.1|7374.3|4
1625056900000|2021-06-30 12:41:40|7377.5|7374.7|7378|7375.2|7378|7375.2|7376.6|7373.8|6
1625056910000|2021-06-30 12:41:50|7378.1|7375.3|7379|7376.2|7379.1|7376.3|7377.6|7374.8|24
1625056920000|2021-06-30 12:42:00|7378.6|7375.8|7378|7375.2|7379|7376.2|7377.1|7374.3|40
1625056930000|2021-06-30 12:42:10|7377.3|7374.5|7378.1|7375.3|7378.1|7375.3|7377.1|7374.3|18
1625056940000|2021-06-30 12:42:20|7379|7376.2|7376.1|7373.3|7379|7376.2|7376.1|7373.3|95
1625056950000|2021-06-30 12:42:30|7376|7373.2|7376.1|7373.3|7376.1|7373.3|7376|7373.2|4
1625056960000|2021-06-30 12:42:40|7376|7373.2|7376.1|7373.3|7376.1|7373.3|7376|7373.2|14
1625056980000|2021-06-30 12:43:00|7376|7373.2|7375.6|7372.8|7376|7373.2|7374.1|7371.3|93
1625056990000|2021-06-30 12:43:10|7376|7373.2|7375.1|7372.3|7376.1|7373.3|7375.1|7372.3|63
1625057000000|2021-06-30 12:43:20|7375.5|7372.7|7375.1|7372.3|7375.6|7372.8|7374.6|7371.8|18
1625057010000|2021-06-30 12:43:30|7374.9|7372.1|7375.1|7372.3|7375.1|7372.3|7374.3|7371.5|24
1625057020000|2021-06-30 12:43:40|7374.9|7372.1|7375.1|7372.3|7375.1|7372.3|7374.9|7372.1|2
1625057030000|2021-06-30 12:43:50|7375.6|7372.8|7376.1|7373.3|7376.1|7373.3|7375.6|7372.8|6
1625057040000|2021-06-30 12:44:00|||||||||1
1625057050000|2021-06-30 12:44:10|7376.3|7373.5|7376.1|7373.3|7376.9|7374.1|7376.1|7373.3|35
1625057060000|2021-06-30 12:44:20|7375.9|7373.1|7375.1|7372.3|7376.1|7373.3|7375.1|7372.3|14
1625057070000|2021-06-30 12:44:30|7375.9|7373.1|7376.1|7373.3|7377.1|7374.3|7375.6|7372.8|30
1625057080000|2021-06-30 12:44:40|7376.9|7374.1|7376.1|7373.3|7376.9|7374.1|7374.9|7372.1|17
1625057090000|2021-06-30 12:44:50|7375.3|7372.5|7375.3|7372.5|7376.1|7373.3|7375.3|7372.5|47
1625057100000|2021-06-30 12:45:00|7375.9|7373.1|7375.3|7372.5|7376.1|7373.3|7375.3|7372.5|12
1625057110000|2021-06-30 12:45:10|7375.1|7372.3|7373.1|7370.3|7375.1|7372.3|7373.1|7370.3|30
1625057120000|2021-06-30 12:45:20|7373.9|7371.1|7374.1|7371.3|7374.6|7371.8|7373.3|7370.5|50
1625057130000|2021-06-30 12:45:30|7373.9|7371.1|7374.1|7371.3|7374.1|7371.3|7372.9|7370.1|15
1625057140000|2021-06-30 12:45:40|7374.4|7371.6|7374.9|7372.1|7375.1|7372.3|7374.4|7371.6|5
1625057150000|2021-06-30 12:45:50|7375.1|7372.3|7375.3|7372.5|7375.9|7373.1|7375.1|7372.3|10
1625057160000|2021-06-30 12:46:00|7375.1|7372.3|7374.1|7371.3|7375.1|7372.3|7374.1|7371.3|10
1625057170000|2021-06-30 12:46:10|7374.3|7371.5|7374.9|7372.1|7374.9|7372.1|7374.3|7371.5|7
1625057180000|2021-06-30 12:46:20|7374.6|7371.8|7374.1|7371.3|7374.6|7371.8|7373.9|7371.1|4
1625057190000|2021-06-30 12:46:30|7373.9|7371.1|7373.9|7371.1|7374.1|7371.3|7373.9|7371.1|1
1625057200000|2021-06-30 12:46:40|7374.1|7371.3|7373.9|7371.1|7374.1|7371.3|7373.9|7371.1|13
1625057210000|2021-06-30 12:46:50|7374.1|7371.3|7373.9|7371.1|7374.1|7371.3|7373.9|7371.1|8
1625057220000|2021-06-30 12:47:00|7372.9|7370.1|7374.1|7371.3|7374.1|7371.3|7371.5|7368.7|70
1625057230000|2021-06-30 12:47:10|7373.9|7371.1|7374.3|7371.5|7374.3|7371.5|7373.6|7370.8|12
1625057240000|2021-06-30 12:47:20|7374.1|7371.3|7374.1|7371.3|7374.3|7371.5|7373.9|7371.1|31
1625057250000|2021-06-30 12:47:30|7374.3|7371.5|7375.1|7372.3|7375.1|7372.3|7374.3|7371.5|20
1625057260000|2021-06-30 12:47:40|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7374.9|7372.1|22
1625057270000|2021-06-30 12:47:50|7375.6|7372.8|7375.9|7373.1|7376.1|7373.3|7375.6|7372.8|8
1625057280000|2021-06-30 12:48:00|7375.6|7372.8|7374.1|7371.3|7375.6|7372.8|7373.9|7371.1|20
1625057290000|2021-06-30 12:48:10|7373.9|7371.1|7373.1|7370.3|7374.1|7371.3|7373.1|7370.3|25
1625057300000|2021-06-30 12:48:20|7373.9|7371.1|7373.1|7370.3|7373.9|7371.1|7373.1|7370.3|14
1625057310000|2021-06-30 12:48:30|7373.8|7371|7374.1|7371.3|7374.1|7371.3|7373.3|7370.5|33
1625057320000|2021-06-30 12:48:40|7374.8|7372|7375.1|7372.3|7375.1|7372.3|7374.8|7372|12
1625057330000|2021-06-30 12:48:50|7375.4|7372.6|7375.9|7373.1|7375.9|7373.1|7375.1|7372.3|5
1625057340000|2021-06-30 12:49:00|7375.3|7372.5|7373.6|7370.8|7376.9|7374.1|7373.6|7370.8|73
1625057350000|2021-06-30 12:49:10|7373.9|7371.1|7373.6|7370.8|7373.9|7371.1|7373.1|7370.3|22
1625057360000|2021-06-30 12:49:20|7373.9|7371.1|7374.1|7371.3|7374.1|7371.3|7373.9|7371.1|1
1625057370000|2021-06-30 12:49:30|7374.4|7371.6|7374.1|7371.3|7375.1|7372.3|7373.9|7371.1|15
1625057380000|2021-06-30 12:49:40|7373.9|7371.1|7373.9|7371.1|7374.1|7371.3|7373.3|7370.5|12
1625057390000|2021-06-30 12:49:50|7373.6|7370.8|7374.1|7371.3|7375.1|7372.3|7373.1|7370.3|36
1625057410000|2021-06-30 12:50:10|||||||||1
1625057420000|2021-06-30 12:50:20|7373.9|7371.1|7374.1|7371.3|7374.1|7371.3|7373.9|7371.1|16
1625057430000|2021-06-30 12:50:30|7373.9|7371.1|7374.1|7371.3|7374.1|7371.3|7373.9|7371.1|47
1625057440000|2021-06-30 12:50:40|||||||||3
1625057450000|2021-06-30 12:50:50|7373.9|7371.1|7375.1|7372.3|7375.1|7372.3|7373.9|7371.1|63
1625057460000|2021-06-30 12:51:00|7375.3|7372.5|7375.1|7372.3|7375.9|7373.1|7375.1|7372.3|30
1625057470000|2021-06-30 12:51:10|7375.8|7373|7375.4|7372.6|7375.9|7373.1|7375.1|7372.3|16
1625057480000|2021-06-30 12:51:20|7375.9|7373.1|7375.9|7373.1|7376.1|7373.3|7375.1|7372.3|7
1625057490000|2021-06-30 12:51:30|7376.1|7373.3|7377.1|7374.3|7377.1|7374.3|7376.1|7373.3|30
1625057500000|2021-06-30 12:51:40|7376.9|7374.1|7375.9|7373.1|7376.9|7374.1|7375.9|7373.1|17
1625057510000|2021-06-30 12:51:50|7376.8|7374|7375.9|7373.1|7377.1|7374.3|7375.9|7373.1|54
1625057520000|2021-06-30 12:52:00|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|2
1625057530000|2021-06-30 12:52:10|7375.9|7373.1|7376.1|7373.3|7376.1|7373.3|7375.9|7373.1|3
1625057540000|2021-06-30 12:52:20|7376.9|7374.1|7378.1|7375.3|7378.1|7375.3|7376.9|7374.1|34
1625057550000|2021-06-30 12:52:30|7377.9|7375.1|7376.1|7373.3|7377.9|7375.1|7376.1|7373.3|15
1625057560000|2021-06-30 12:52:40|7376.9|7374.1|7377.1|7374.3|7377.1|7374.3|7376.9|7374.1|9
1625057570000|2021-06-30 12:52:50|7376.9|7374.1|7377.3|7374.5|7377.6|7374.8|7376.9|7374.1|11
1625057580000|2021-06-30 12:53:00|7377.9|7375.1|7380.1|7377.3|7380.1|7377.3|7377.9|7375.1|28
1625057590000|2021-06-30 12:53:10|7380.8|7378|7379.1|7376.3|7381.1|7378.3|7379.1|7376.3|76
1625057600000|2021-06-30 12:53:20|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|13
1625057610000|2021-06-30 12:53:30|7378.9|7376.1|7379.1|7376.3|7379.1|7376.3|7378.9|7376.1|2
1625057620000|2021-06-30 12:53:40|7378.9|7376.1|7378.3|7375.5|7378.9|7376.1|7378.3|7375.5|19
1625057630000|2021-06-30 12:53:50|7378.9|7376.1|7378.9|7376.1|7379.1|7376.3|7378.9|7376.1|2
1625057640000|2021-06-30 12:54:00|7378.3|7375.5|7377.9|7375.1|7378.3|7375.5|7377.3|7374.5|22
1625057650000|2021-06-30 12:54:10|7377.6|7374.8|7377.9|7375.1|7377.9|7375.1|7377.1|7374.3|35
1625057660000|2021-06-30 12:54:20|7377.3|7374.5|7377.6|7374.8|7377.9|7375.1|7376.9|7374.1|8
1625057670000|2021-06-30 12:54:30|7377.3|7374.5|7377.1|7374.3|7377.3|7374.5|7376.9|7374.1|12
1625057680000|2021-06-30 12:54:40|7377.6|7374.8|7377.9|7375.1|7377.9|7375.1|7377.4|7374.6|19
1625057690000|2021-06-30 12:54:50|7377.3|7374.5|7376.9|7374.1|7377.3|7374.5|7376.9|7374.1|15
1625057700000|2021-06-30 12:55:00|||||||||6
1625057710000|2021-06-30 12:55:10|7377.1|7374.3|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|15
1625057720000|2021-06-30 12:55:20|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7376.6|7373.8|10
1625057730000|2021-06-30 12:55:30|7376.9|7374.1|7370.8|7368|7377.1|7374.3|7368.8|7366|1515
1625057740000|2021-06-30 12:55:40|7370|7367.2|7368|7365.2|7370|7367.2|7367.8|7365|359
1625057750000|2021-06-30 12:55:50|7367.8|7365|7368.8|7366|7368.8|7366|7367.8|7365|102
1625057760000|2021-06-30 12:56:00|7368.1|7365.3|7369.8|7367|7369.8|7367|7367.8|7365|52
1625057770000|2021-06-30 12:56:10|7369.6|7366.8|7368|7365.2|7369.6|7366.8|7367.8|7365|25
1625057780000|2021-06-30 12:56:20|7368.6|7365.8|7369.8|7367|7369.8|7367|7368|7365.2|48
1625057790000|2021-06-30 12:56:30|7369.1|7366.3|7368.3|7365.5|7369.3|7366.5|7367.8|7365|32
1625057800000|2021-06-30 12:56:40|7368.6|7365.8|7367.8|7365|7368.8|7366|7367.8|7365|23
1625057810000|2021-06-30 12:56:50|7368|7365.2|7367.8|7365|7368.3|7365.5|7367.8|7365|23
1625057820000|2021-06-30 12:57:00|7367.1|7364.3|7366|7363.2|7367.1|7364.3|7364.8|7362|190
1625057830000|2021-06-30 12:57:10|7366.8|7364|7369.4|7366.6|7369.6|7366.8|7366|7363.2|1160
1625057840000|2021-06-30 12:57:20|7369.3|7366.5|7370.4|7367.6|7370.4|7367.6|7368.6|7365.8|34
1625057850000|2021-06-30 12:57:30|7370.6|7367.8|7374.4|7371.6|7374.4|7371.6|7370.6|7367.8|140
1625057860000|2021-06-30 12:57:40|7374.6|7371.8|7373.4|7370.6|7375.4|7372.6|7373.4|7370.6|38
1625057870000|2021-06-30 12:57:50|7372.4|7369.6|7372.4|7369.6|7373.4|7370.6|7372.1|7369.3|24
1625057880000|2021-06-30 12:58:00|7371.6|7368.8|7371.6|7368.8|7373.4|7370.6|7370.9|7368.1|401
1625057890000|2021-06-30 12:58:10|7372.3|7369.5|7371.8|7369|7372.6|7369.8|7371.4|7368.6|14
1625057900000|2021-06-30 12:58:20|7372.1|7369.3|7372.6|7369.8|7372.6|7369.8|7371.8|7369|8
1625057910000|2021-06-30 12:58:30|7371.8|7369|7371.1|7368.3|7372.4|7369.6|7370.8|7368|34
1625057920000|2021-06-30 12:58:40|7371.4|7368.6|7370.8|7368|7371.8|7369|7370.8|7368|14
1625057930000|2021-06-30 12:58:50|7370.6|7367.8|7370.8|7368|7370.8|7368|7370.4|7367.6|18
1625057940000|2021-06-30 12:59:00|7370.6|7367.8|7369.1|7366.3|7370.6|7367.8|7368.8|7366|37
1625057950000|2021-06-30 12:59:10|7369.4|7366.6|7369.1|7366.3|7369.8|7367|7368.8|7366|25
1625057960000|2021-06-30 12:59:20|7369.3|7366.5|7368.8|7366|7369.6|7366.8|7368.8|7366|36
1625057970000|2021-06-30 12:59:30|7369.6|7366.8|7368.8|7366|7369.6|7366.8|7368.8|7366|29
1625057980000|2021-06-30 12:59:40|7368.6|7365.8|7368.8|7366|7368.8|7366|7368.6|7365.8|22
1625057990000|2021-06-30 12:59:50|7368.6|7365.8|7364.8|7362|7368.6|7365.8|7364.8|7362|136
1625058000000|2021-06-30 13:00:00|7365.1|7362.3|7359.9|7357.1|7370.8|7368|7359.9|7357.1|458
1625058010000|2021-06-30 13:00:10|7359.8|7357|7363.8|7361|7366.8|7364|7359.8|7357|231
1625058020000|2021-06-30 13:00:20|7364.6|7361.8|7365.4|7362.6|7367.4|7364.6|7363.1|7360.3|311
1625058030000|2021-06-30 13:00:30|7364.6|7361.8|7362.4|7359.6|7365.1|7362.3|7360.6|7357.8|66
1625058040000|2021-06-30 13:00:40|7362.6|7359.8|7359.6|7356.8|7363.4|7360.6|7359.6|7356.8|62
1625058050000|2021-06-30 13:00:50|7359.8|7357|7356.4|7353.6|7360.8|7358|7354.6|7351.8|444
1625058060000|2021-06-30 13:01:00|7356.6|7353.8|7363.8|7361|7364.3|7361.5|7353.8|7351|484
1625058070000|2021-06-30 13:01:10|7363.6|7360.8|7362.6|7359.8|7366.8|7364|7362.4|7359.6|206
1625058080000|2021-06-30 13:01:20|7362.8|7360|7362.6|7359.8|7362.8|7360|7361.6|7358.8|35
1625058090000|2021-06-30 13:01:30|7362.8|7360|7366.4|7363.6|7366.4|7363.6|7362.8|7360|137
1625058100000|2021-06-30 13:01:40|7365.9|7363.1|7366.4|7363.6|7366.6|7363.8|7365.4|7362.6|48
1625058110000|2021-06-30 13:01:50|7365.6|7362.8|7366.4|7363.6|7368.4|7365.6|7365.4|7362.6|231
1625058120000|2021-06-30 13:02:00|7366.1|7363.3|7362.4|7359.6|7366.4|7363.6|7361.6|7358.8|100
1625058130000|2021-06-30 13:02:10|7361.8|7359|7359.6|7356.8|7361.8|7359|7359.6|7356.8|145
1625058140000|2021-06-30 13:02:20|7360.6|7357.8|7360.6|7357.8|7361.6|7358.8|7358.9|7356.1|113
1625058150000|2021-06-30 13:02:30|7360.4|7357.6|7357.6|7354.8|7360.8|7358|7357.6|7354.8|98
1625058160000|2021-06-30 13:02:40|7356.9|7354.1|7356.8|7354|7358.6|7355.8|7356.6|7353.8|72
1625058170000|2021-06-30 13:02:50|7356.6|7353.8|7357.6|7354.8|7357.6|7354.8|7355.6|7352.8|45
1625058180000|2021-06-30 13:03:00|7357.4|7354.6|7355.6|7352.8|7357.4|7354.6|7355.6|7352.8|247
1625058190000|2021-06-30 13:03:10|7355.9|7353.1|7348.4|7345.6|7355.9|7353.1|7348.4|7345.6|321
1625058200000|2021-06-30 13:03:20|7348.6|7345.8|7350.4|7347.6|7350.6|7347.8|7347.6|7344.8|98
1625058210000|2021-06-30 13:03:30|7350.1|7347.3|7347.6|7344.8|7350.6|7347.8|7347.6|7344.8|137
1625058220000|2021-06-30 13:03:40|7348.3|7345.5|7349.9|7347.1|7350.6|7347.8|7347.6|7344.8|78
1625058230000|2021-06-30 13:03:50|7349.6|7346.8|7351.6|7348.8|7351.6|7348.8|7349.6|7346.8|36
1625058240000|2021-06-30 13:04:00|7350.6|7347.8|7352.6|7349.8|7352.8|7350|7350.6|7347.8|136
1625058250000|2021-06-30 13:04:10|7353.4|7350.6|7352.6|7349.8|7353.6|7350.8|7351.6|7348.8|124
1625058260000|2021-06-30 13:04:20|7351.6|7348.8|7350.8|7348|7352.3|7349.5|7350.6|7347.8|69
1625058270000|2021-06-30 13:04:30|7351.1|7348.3|7351.8|7349|7353.1|7350.3|7350.6|7347.8|88
1625058280000|2021-06-30 13:04:40|7352.1|7349.3|7351.8|7349|7352.6|7349.8|7350.8|7348|50
1625058290000|2021-06-30 13:04:50|7351.9|7349.1|7350.3|7347.5|7352.8|7350|7349.8|7347|77
1625058300000|2021-06-30 13:05:00|7349.8|7347|7349.9|7347.1|7350.8|7348|7347.9|7345.1|67
1625058310000|2021-06-30 13:05:10|7349.8|7347|7339.8|7337|7349.8|7347|7339.6|7336.8|330
1625058320000|2021-06-30 13:05:20|7339.6|7336.8|7340.8|7338|7342.8|7340|7339.3|7336.5|256
1625058330000|2021-06-30 13:05:30|7341.8|7339|7341.6|7338.8|7343.1|7340.3|7340.8|7338|169
1625058340000|2021-06-30 13:05:40|7341.8|7339|7343.8|7341|7343.8|7341|7341.6|7338.8|63
1625058350000|2021-06-30 13:05:50|7344.1|7341.3|7346.8|7344|7346.8|7344|7344.1|7341.3|161
1625058360000|2021-06-30 13:06:00|7347.4|7344.6|7346.8|7344|7347.8|7345|7343.9|7341.1|119
1625058370000|2021-06-30 13:06:10|7346.6|7343.8|7345.9|7343.1|7346.8|7344|7345.8|7343|39
1625058380000|2021-06-30 13:06:20|7346.3|7343.5|7346.3|7343.5|7346.8|7344|7345.8|7343|43
1625058390000|2021-06-30 13:06:30|7345.9|7343.1|7344.8|7342|7345.9|7343.1|7341.9|7339.1|106
1625058400000|2021-06-30 13:06:40|7343.9|7341.1|7346.6|7343.8|7346.8|7344|7343.8|7341|37
1625058410000|2021-06-30 13:06:50|7346.8|7344|7344.6|7341.8|7347.6|7344.8|7343.6|7340.8|145
1625058420000|2021-06-30 13:07:00|7344.8|7342|7344.8|7342|7344.8|7342|7343.6|7340.8|44
1625058430000|2021-06-30 13:07:10|7345.1|7342.3|7348.6|7345.8|7348.8|7346|7344.8|7342|43
1625058440000|2021-06-30 13:07:20|7347.9|7345.1|7348.8|7346|7351.6|7348.8|7347.8|7345|87
1625058450000|2021-06-30 13:07:30|7349.1|7346.3|7351.2|7348.4|7351.6|7348.8|7348.9|7346.1|431
1625058460000|2021-06-30 13:07:40|7351.4|7348.6|7350.4|7347.6|7351.4|7348.6|7349.2|7346.4|103
1625058470000|2021-06-30 13:07:50|7350.6|7347.8|7352.2|7349.4|7352.2|7349.4|7350.2|7347.4|371
1625058480000|2021-06-30 13:08:00|7352.9|7350.1|7355.2|7352.4|7357.2|7354.4|7352.2|7349.4|216
1625058490000|2021-06-30 13:08:10|7354.4|7351.6|7354.2|7351.4|7354.4|7351.6|7353.2|7350.4|31
1625058500000|2021-06-30 13:08:20|7354.4|7351.6|7353.4|7350.6|7355.4|7352.6|7353.4|7350.6|33
1625058510000|2021-06-30 13:08:30|7353.2|7350.4|7352.2|7349.4|7353.2|7350.4|7351.4|7348.6|47
1625058520000|2021-06-30 13:08:40|7351.9|7349.1|7350.2|7347.4|7353.4|7350.6|7350.2|7347.4|60
1625058530000|2021-06-30 13:08:50|7349.2|7346.4|7350.2|7347.4|7352.2|7349.4|7349.2|7346.4|101
1625058540000|2021-06-30 13:09:00|7350.4|7347.6|7352.2|7349.4|7352.6|7349.8|7350.2|7347.4|43
1625058550000|2021-06-30 13:09:10|7351.6|7348.8|7352.2|7349.4|7353.2|7350.4|7351.6|7348.8|31
1625058560000|2021-06-30 13:09:20|7352.4|7349.6|7352.2|7349.4|7352.4|7349.6|7351.4|7348.6|9
1625058570000|2021-06-30 13:09:30|7351.4|7348.6|7351.2|7348.4|7352.2|7349.4|7350.7|7347.9|32
1625058580000|2021-06-30 13:09:40|7350.4|7347.6|7348.2|7345.4|7352.2|7349.4|7347.9|7345.1|126
1625058590000|2021-06-30 13:09:50|7347.7|7344.9|7350.2|7347.4|7351.1|7348.3|7347.2|7344.4|44
1625058600000|2021-06-30 13:10:00|7350.1|7347.3|7350.2|7347.4|7350.2|7347.4|7350.1|7347.3|2
1625058610000|2021-06-30 13:10:10|7350.9|7348.1|7351.1|7348.3|7351.2|7348.4|7350.6|7347.8|22
1625058620000|2021-06-30 13:10:20|7351.2|7348.4|7352.9|7350.1|7353.2|7350.4|7351.2|7348.4|133
1625058630000|2021-06-30 13:10:30|7353.2|7350.4|7353.1|7350.3|7354.1|7351.3|7352.2|7349.4|53
1625058640000|2021-06-30 13:10:40|7352.9|7350.1|7352.2|7349.4|7353.1|7350.3|7352.2|7349.4|30
1625058650000|2021-06-30 13:10:50|7352.6|7349.8|7350.2|7347.4|7353.1|7350.3|7350.2|7347.4|41
1625058660000|2021-06-30 13:11:00|7350.6|7347.8|7351.1|7348.3|7351.1|7348.3|7349.2|7346.4|46
1625058670000|2021-06-30 13:11:10|7349.9|7347.1|7349.2|7346.4|7351.1|7348.3|7348.2|7345.4|92
1625058680000|2021-06-30 13:11:20|7348.4|7345.6|7351.1|7348.3|7351.1|7348.3|7348.2|7345.4|62
1625058690000|2021-06-30 13:11:30|7350.2|7347.4|7349.2|7346.4|7350.9|7348.1|7348.2|7345.4|34
1625058700000|2021-06-30 13:11:40|7348.9|7346.1|7348.2|7345.4|7349.2|7346.4|7348.2|7345.4|22
1625058710000|2021-06-30 13:11:50|7347.6|7344.8|7348.2|7345.4|7348.2|7345.4|7346.9|7344.1|82
1625058720000|2021-06-30 13:12:00|7347.7|7344.9|7348.2|7345.4|7349.4|7346.6|7346.4|7343.6|93
1625058730000|2021-06-30 13:12:10|7348.4|7345.6|7349.2|7346.4|7349.2|7346.4|7348.1|7345.3|87
1625058740000|2021-06-30 13:12:20|7349.4|7346.6|7349.4|7346.6|7350.2|7347.4|7348.9|7346.1|26
1625058750000|2021-06-30 13:12:30|7349.7|7346.9|7348.4|7345.6|7350.2|7347.4|7348.2|7345.4|51
1625058760000|2021-06-30 13:12:40|7348.2|7345.4|7347.6|7344.8|7348.4|7345.6|7347.6|7344.8|15
1625058770000|2021-06-30 13:12:50|7347.4|7344.6|7345.4|7342.6|7347.4|7344.6|7344.6|7341.8|129
1625058780000|2021-06-30 13:13:00|7345.1|7342.3|7345.9|7343.1|7346.4|7343.6|7343.2|7340.4|118
1625058790000|2021-06-30 13:13:10|7345.6|7342.8|7345.4|7342.6|7346.2|7343.4|7343.4|7340.6|51
1625058800000|2021-06-30 13:13:20|7346.2|7343.4|7345.4|7342.6|7346.2|7343.4|7345.2|7342.4|27
1625058810000|2021-06-30 13:13:30|7345.9|7343.1|7347.2|7344.4|7347.2|7344.4|7345.6|7342.8|43
1625058820000|2021-06-30 13:13:40|7346.6|7343.8|7346.4|7343.6|7347.2|7344.4|7346.4|7343.6|12
1625058830000|2021-06-30 13:13:50|7346.2|7343.4|7345.4|7342.6|7346.2|7343.4|7344.4|7341.6|34
1625058840000|2021-06-30 13:14:00|7346.1|7343.3|7346.4|7343.6|7346.6|7343.8|7345.4|7342.6|15
1625058850000|2021-06-30 13:14:10|7346.6|7343.8|7346.9|7344.1|7347.2|7344.4|7346.6|7343.8|19
1625058860000|2021-06-30 13:14:20|7346.6|7343.8|7347.2|7344.4|7347.4|7344.6|7346.4|7343.6|4
1625058870000|2021-06-30 13:14:30|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|7347.2|7344.4|6
1625058880000|2021-06-30 13:14:40|7347.2|7344.4|7346.4|7343.6|7347.2|7344.4|7346.2|7343.4|21
1625058890000|2021-06-30 13:14:50|7346.2|7343.4|7348.2|7345.4|7349.2|7346.4|7346.2|7343.4|47
1625058900000|2021-06-30 13:15:00|7347.6|7344.8|7348.2|7345.4|7348.2|7345.4|7344.4|7341.6|90
1625058910000|2021-06-30 13:15:10|7347.6|7344.8|7346.2|7343.4|7348.2|7345.4|7346.2|7343.4|22
1625058920000|2021-06-30 13:15:20|7345.6|7342.8|7344.9|7342.1|7345.6|7342.8|7343.4|7340.6|47
1625058930000|2021-06-30 13:15:30|7345.2|7342.4|7342.4|7339.6|7345.7|7342.9|7342.4|7339.6|32
1625058940000|2021-06-30 13:15:40|7342.7|7339.9|7341.4|7338.6|7343.2|7340.4|7339.4|7336.6|154
1625058950000|2021-06-30 13:15:50|7341.9|7339.1|7340.4|7337.6|7341.9|7339.1|7340.4|7337.6|22
1625058960000|2021-06-30 13:16:00|7340.6|7337.8|7340.9|7338.1|7341.4|7338.6|7340.6|7337.8|54
1625058970000|2021-06-30 13:16:10|7340.6|7337.8|7333.6|7330.8|7341.4|7338.6|7333.6|7330.8|1831
1625058980000|2021-06-30 13:16:20|7333.9|7331.1|7332.1|7329.3|7333.9|7331.1|7331.9|7329.1|137
1625058990000|2021-06-30 13:16:30|7332.3|7329.5|7332.1|7329.3|7333.3|7330.5|7331.3|7328.5|119
1625059000000|2021-06-30 13:16:40|7332.3|7329.5|7327.3|7324.5|7332.3|7329.5|7326.3|7323.5|326
1625059010000|2021-06-30 13:16:50|7327.6|7324.8|7327.1|7324.3|7328.1|7325.3|7326.3|7323.5|111
1625059020000|2021-06-30 13:17:00|7327.3|7324.5|7325.3|7322.5|7328.1|7325.3|7325.3|7322.5|113
1625059030000|2021-06-30 13:17:10|7326.3|7323.5|7325.3|7322.5|7326.3|7323.5|7324.3|7321.5|107
1625059040000|2021-06-30 13:17:20|7325.9|7323.1|7325.3|7322.5|7326.1|7323.3|7324.3|7321.5|123
1625059050000|2021-06-30 13:17:30|7325.6|7322.8|7332.3|7329.5|7333.3|7330.5|7325.3|7322.5|236
1625059060000|2021-06-30 13:17:40|7333.4|7330.6|7333.1|7330.3|7335.6|7332.8|7332.9|7330.1|523
1625059070000|2021-06-30 13:17:50|7332.9|7330.1|7332.3|7329.5|7333.9|7331.1|7332.3|7329.5|56
1625059080000|2021-06-30 13:18:00|7332.1|7329.3|7334.1|7331.3|7334.9|7332.1|7331.1|7328.3|105
1625059090000|2021-06-30 13:18:10|7334.3|7331.5|7334.9|7332.1|7335.7|7332.9|7333.9|7331.1|70
1625059100000|2021-06-30 13:18:20|7334.6|7331.8|7335.9|7333.1|7335.9|7333.1|7334.3|7331.5|31
1625059110000|2021-06-30 13:18:30|7335.3|7332.5|7335.9|7333.1|7336.9|7334.1|7334.9|7332.1|105
1625059120000|2021-06-30 13:18:40|7336.1|7333.3|7335.9|7333.1|7336.1|7333.3|7335.1|7332.3|32
1625059130000|2021-06-30 13:18:50|7334.9|7332.1|7334.9|7332.1|7335.9|7333.1|7333.9|7331.1|265
1625059140000|2021-06-30 13:19:00|7334.7|7331.9|7335.4|7332.6|7335.7|7332.9|7333.9|7331.1|41
1625059150000|2021-06-30 13:19:10|7335.7|7332.9|7344.7|7341.9|7344.7|7341.9|7335.4|7332.6|165
1625059160000|2021-06-30 13:19:20|7344.6|7341.8|7344.7|7341.9|7344.7|7341.9|7343.9|7341.1|65
1625059170000|2021-06-30 13:19:30|7345.7|7342.9|7348.4|7345.6|7350.4|7347.6|7344.7|7341.9|658
1625059180000|2021-06-30 13:19:40|7347.6|7344.8|7346.4|7343.6|7348.2|7345.4|7346.2|7343.4|167
1625059190000|2021-06-30 13:19:50|7346.7|7343.9|7345.2|7342.4|7347.1|7344.3|7345.2|7342.4|52
1625059200000|2021-06-30 13:20:00|7344.6|7341.8|7346.4|7343.6|7346.4|7343.6|7343.2|7340.4|136
1625059210000|2021-06-30 13:20:10|7346.2|7343.4|7350.2|7347.4|7351.2|7348.4|7346.2|7343.4|215
1625059220000|2021-06-30 13:20:20|7350.4|7347.6|7349.4|7346.6|7351.4|7348.6|7349.2|7346.4|87
1625059230000|2021-06-30 13:20:30|7350.1|7347.3|7350.2|7347.4|7350.4|7347.6|7350.1|7347.3|18
1625059240000|2021-06-30 13:20:40|7351.1|7348.3|7349.4|7346.6|7351.1|7348.3|7348.4|7345.6|47
1625059250000|2021-06-30 13:20:50|7350.1|7347.3|7349.2|7346.4|7350.1|7347.3|7349.2|7346.4|20
1625059260000|2021-06-30 13:21:00|7349.4|7346.6|7350.4|7347.6|7351.2|7348.4|7348.4|7345.6|68
1625059270000|2021-06-30 13:21:10|7350.2|7347.4|7350.4|7347.6|7350.6|7347.8|7350.2|7347.4|25
1625059280000|2021-06-30 13:21:20|7350.2|7347.4|7348.4|7345.6|7350.2|7347.4|7348.4|7345.6|59
1625059290000|2021-06-30 13:21:30|7348.7|7345.9|7347.4|7344.6|7348.7|7345.9|7347.4|7344.6|30
1625059300000|2021-06-30 13:21:40|7347.2|7344.4|7342.4|7339.6|7347.4|7344.6|7340.4|7337.6|242
1625059310000|2021-06-30 13:21:50|7343.2|7340.4|7343.4|7340.6|7344.4|7341.6|7342.9|7340.1|76
1625059320000|2021-06-30 13:22:00|7343.2|7340.4|7341.4|7338.6|7343.2|7340.4|7341.4|7338.6|106
1625059330000|2021-06-30 13:22:10|7342.2|7339.4|7342.4|7339.6|7342.4|7339.6|7342.2|7339.4|71
1625059340000|2021-06-30 13:22:20|7343.1|7340.3|7342.4|7339.6|7343.2|7340.4|7342.4|7339.6|18
1625059350000|2021-06-30 13:22:30|7342.7|7339.9|7341.4|7338.6|7344.2|7341.4|7340.6|7337.8|86
1625059360000|2021-06-30 13:22:40|7340.2|7337.4|7341.9|7339.1|7342.2|7339.4|7340.2|7337.4|44
1625059370000|2021-06-30 13:22:50|7340.9|7338.1|7340.4|7337.6|7341.2|7338.4|7340.4|7337.6|61
1625059380000|2021-06-30 13:23:00|7340.2|7337.4|7338.9|7336.1|7340.2|7337.4|7338.2|7335.4|55
1625059390000|2021-06-30 13:23:10|7339.2|7336.4|7335.4|7332.6|7339.2|7336.4|7334.4|7331.6|126
1625059400000|2021-06-30 13:23:20|7336.4|7333.6|7338.2|7335.4|7338.2|7335.4|7335.4|7332.6|50
1625059410000|2021-06-30 13:23:30|7338.4|7335.6|7337.2|7334.4|7340.2|7337.4|7336.4|7333.6|80
1625059420000|2021-06-30 13:23:40|7336.6|7333.8|7334.4|7331.6|7336.6|7333.8|7333.4|7330.6|103
1625059430000|2021-06-30 13:23:50|7334.1|7331.3|7336.4|7333.6|7337.6|7334.8|7334.1|7331.3|62
1625059440000|2021-06-30 13:24:00|7336.9|7334.1|7338.4|7335.6|7339.4|7336.6|7336.4|7333.6|63
1625059450000|2021-06-30 13:24:10|7337.7|7334.9|7338.4|7335.6|7338.6|7335.8|7337.4|7334.6|31
1625059460000|2021-06-30 13:24:20|7338.6|7335.8|7338.4|7335.6|7339.2|7336.4|7338.4|7335.6|30
1625059470000|2021-06-30 13:24:30|7338.2|7335.4|7338.4|7335.6|7339.2|7336.4|7337.2|7334.4|33
1625059480000|2021-06-30 13:24:40|7338.7|7335.9|7341.4|7338.6|7343.4|7340.6|7338.4|7335.6|131
1625059490000|2021-06-30 13:24:50|7342.2|7339.4|7343.2|7340.4|7343.4|7340.6|7341.2|7338.4|36
1625059500000|2021-06-30 13:25:00|7342.6|7339.8|7343.4|7340.6|7343.6|7340.8|7342.2|7339.4|84
1625059510000|2021-06-30 13:25:10|7344|7341.2|7345.4|7342.6|7345.4|7342.6|7344|7341.2|76
1625059520000|2021-06-30 13:25:20|7345.7|7342.9|7343.4|7340.6|7346.4|7343.6|7343.4|7340.6|56
1625059530000|2021-06-30 13:25:30|7343.2|7340.4|7344.2|7341.4|7344.2|7341.4|7343.2|7340.4|33
1625059540000|2021-06-30 13:25:40|7343.6|7340.8|7343.4|7340.6|7344.4|7341.6|7343.4|7340.6|18
1625059550000|2021-06-30 13:25:50|7343.1|7340.3|7342.4|7339.6|7343.4|7340.6|7341.6|7338.8|44
1625059560000|2021-06-30 13:26:00|7341.9|7339.1|7342.4|7339.6|7343.2|7340.4|7341.6|7338.8|28
1625059570000|2021-06-30 13:26:10|7342.6|7339.8|7342.4|7339.6|7342.6|7339.8|7341.9|7339.1|17
1625059580000|2021-06-30 13:26:20|7342.2|7339.4|7341.4|7338.6|7342.2|7339.4|7341.4|7338.6|7
1625059590000|2021-06-30 13:26:30|7341.2|7338.4|7339.6|7336.8|7341.2|7338.4|7338.4|7335.6|80
1625059600000|2021-06-30 13:26:40|7339.4|7336.6|7339.6|7336.8|7340.4|7337.6|7339.4|7336.6|28
1625059610000|2021-06-30 13:26:50|7340.2|7337.4|7339.4|7336.6|7340.4|7337.6|7338.6|7335.8|60
1625059620000|2021-06-30 13:27:00|7339.6|7336.8|7338.6|7335.8|7340.1|7337.3|7338.6|7335.8|55
1625059630000|2021-06-30 13:27:10|7339.4|7336.6|7339.6|7336.8|7339.9|7337.1|7339.4|7336.6|17
1625059640000|2021-06-30 13:27:20|7340.4|7337.6|7339.4|7336.6|7341.4|7338.6|7339.4|7336.6|80
1625059650000|2021-06-30 13:27:30|7339.6|7336.8|7339.4|7336.6|7339.6|7336.8|7339.4|7336.6|13
1625059660000|2021-06-30 13:27:40|7339.1|7336.3|7338.6|7335.8|7339.1|7336.3|7338.4|7335.6|10
1625059670000|2021-06-30 13:27:50|7338.4|7335.6|7338.1|7335.3|7338.6|7335.8|7337.4|7334.6|254
1625059680000|2021-06-30 13:28:00|7338.4|7335.6|7338.6|7335.8|7338.9|7336.1|7337.6|7334.8|54
1625059690000|2021-06-30 13:28:10|7339.2|7336.4|7339.6|7336.8|7340.6|7337.8|7339.2|7336.4|26
1625059700000|2021-06-30 13:28:20|7338.6|7335.8|7338.6|7335.8|7338.7|7335.9|7337.7|7334.9|37
1625059710000|2021-06-30 13:28:30|7338.7|7335.9|7337.7|7334.9|7338.9|7336.1|7337.7|7334.9|16
1625059720000|2021-06-30 13:28:40|7336.9|7334.1|7337.7|7334.9|7337.7|7334.9|7336.7|7333.9|20
1625059730000|2021-06-30 13:28:50|7338.6|7335.8|7338.6|7335.8|7339.7|7336.9|7337.7|7334.9|16
1625059740000|2021-06-30 13:29:00|7338.2|7335.4|7334.7|7331.9|7338.2|7335.4|7330.9|7328.1|438
1625059750000|2021-06-30 13:29:10|7334.6|7331.8|7334.7|7331.9|7334.7|7331.9|7332.9|7330.1|76
1625059760000|2021-06-30 13:29:20|7333.9|7331.1|7331.7|7328.9|7334.7|7331.9|7330.6|7327.8|88
1625059770000|2021-06-30 13:29:30|7331.6|7328.8|7321.9|7319.1|7331.7|7328.9|7321.9|7319.1|386
1625059780000|2021-06-30 13:29:40|7322.6|7319.8|7322.9|7320.1|7324.7|7321.9|7320.9|7318.1|275
1625059790000|2021-06-30 13:29:50|7322.1|7319.3|7324.6|7321.8|7325.2|7322.4|7321.2|7318.4|263
1625059800000|2021-06-30 13:30:00|7324.9|7322.1|7332.9|7330.1|7333.1|7330.3|7323.2|7320.4|326
1625059810000|2021-06-30 13:30:10|7331.9|7329.1|7331.9|7329.1|7334.9|7332.1|7331.2|7328.4|192
1625059820000|2021-06-30 13:30:20|7332.9|7330.1|7331.1|7328.3|7333.9|7331.1|7330.9|7328.1|54
1625059830000|2021-06-30 13:30:30|7330.9|7328.1|7325.6|7322.8|7331.1|7328.3|7325.1|7322.3|122
1625059840000|2021-06-30 13:30:40|7325.9|7323.1|7323.1|7320.3|7325.9|7323.1|7322.2|7319.4|146
1625059850000|2021-06-30 13:30:50|7323.9|7321.1|7329.1|7326.3|7331.2|7328.4|7322.2|7319.4|261
1625059860000|2021-06-30 13:31:00|7328.1|7325.3|7327.1|7324.3|7328.9|7326.1|7326.9|7324.1|72
1625059870000|2021-06-30 13:31:10|7327.2|7324.4|7329.2|7326.4|7332.2|7329.4|7327.2|7324.4|79
1625059880000|2021-06-30 13:31:20|7329.1|7326.3|7329.4|7326.6|7330.2|7327.4|7328.2|7325.4|76
1625059890000|2021-06-30 13:31:30|7329.2|7326.4|7330.4|7327.6|7332.2|7329.4|7329.2|7326.4|72
1625059900000|2021-06-30 13:31:40|7331.2|7328.4|7328.4|7325.6|7331.9|7329.1|7328.4|7325.6|43
1625059910000|2021-06-30 13:31:50|7329.1|7326.3|7331.2|7328.4|7331.2|7328.4|7329.1|7326.3|48
1625059920000|2021-06-30 13:32:00|7330.6|7327.8|7327.4|7324.6|7330.6|7327.8|7326.4|7323.6|96
1625059930000|2021-06-30 13:32:10|7326.6|7323.8|7326.4|7323.6|7327.6|7324.8|7326.2|7323.4|44
1625059940000|2021-06-30 13:32:20|7326.6|7323.8|7326.6|7323.8|7329.4|7326.6|7326.4|7323.6|73
1625059950000|2021-06-30 13:32:30|7327.7|7324.9|7325.4|7322.6|7328.2|7325.4|7325.2|7322.4|102
1625059960000|2021-06-30 13:32:40|7326.2|7323.4|7327.4|7324.6|7328.2|7325.4|7326.2|7323.4|68
1625059970000|2021-06-30 13:32:50|7327.2|7324.4|7326.4|7323.6|7328.1|7325.3|7326.2|7323.4|50
1625059980000|2021-06-30 13:33:00|7325.7|7322.9|7323.4|7320.6|7326.4|7323.6|7322.6|7319.8|142
1625059990000|2021-06-30 13:33:10|7322.7|7319.9|7322.4|7319.6|7323.6|7320.8|7322.4|7319.6|75
1625060000000|2021-06-30 13:33:20|7321.6|7318.8|7324.4|7321.6|7324.4|7321.6|7321.2|7318.4|138
1625060010000|2021-06-30 13:33:30|7324.2|7321.4|7322.4|7319.6|7324.6|7321.8|7322.4|7319.6|43
1625060020000|2021-06-30 13:33:40|7322.6|7319.8|7327.2|7324.4|7327.4|7324.6|7322.2|7319.4|197
1625060030000|2021-06-30 13:33:50|7326.6|7323.8|7326.2|7323.4|7327.2|7324.4|7325.2|7322.4|49
1625060040000|2021-06-30 13:34:00|7325.6|7322.8|7327.2|7324.4|7327.4|7324.6|7323.6|7320.8|135
1625060050000|2021-06-30 13:34:10|7326.4|7323.6|7325.9|7323.1|7328.4|7325.6|7325.4|7322.6|104
1625060060000|2021-06-30 13:34:20|7326.2|7323.4|7328.6|7325.8|7329.2|7326.4|7325.4|7322.6|59
1625060070000|2021-06-30 13:34:30|7328.4|7325.6|7326.6|7323.8|7328.6|7325.8|7325.6|7322.8|141
1625060080000|2021-06-30 13:34:40|7327.4|7324.6|7325.9|7323.1|7327.4|7324.6|7324.6|7321.8|53
1625060090000|2021-06-30 13:34:50|7325.6|7322.8|7325.4|7322.6|7326.6|7323.8|7324.6|7321.8|59
1625060100000|2021-06-30 13:35:00|7325.6|7322.8|7324.4|7321.6|7326.6|7323.8|7323.4|7320.6|83
1625060110000|2021-06-30 13:35:10|7324.1|7321.3|7323.6|7320.8|7324.6|7321.8|7323.6|7320.8|24
1625060120000|2021-06-30 13:35:20|7322.6|7319.8|7329.4|7326.6|7329.6|7326.8|7322.6|7319.8|118
1625060130000|2021-06-30 13:35:30|7329.2|7326.4|7327.4|7324.6|7329.6|7326.8|7326.6|7323.8|86
1625060140000|2021-06-30 13:35:40|7327.6|7324.8|7326.4|7323.6|7327.6|7324.8|7325.2|7322.4|36
1625060150000|2021-06-30 13:35:50|7326.6|7323.8|7325.4|7322.6|7326.6|7323.8|7324.6|7321.8|67
1625060160000|2021-06-30 13:36:00|7324.6|7321.8|7324.4|7321.6|7325.4|7322.6|7322.6|7319.8|67
1625060170000|2021-06-30 13:36:10|7324.6|7321.8|7322.6|7319.8|7325.4|7322.6|7322.4|7319.6|29
1625060180000|2021-06-30 13:36:20|7322.4|7319.6|7320.4|7317.6|7322.6|7319.8|7319.6|7316.8|121
1625060190000|2021-06-30 13:36:30|7320.1|7317.3|7321.4|7318.6|7321.6|7318.8|7319.4|7316.6|169
1625060200000|2021-06-30 13:36:40|7321.1|7318.3|7316.7|7313.9|7321.1|7318.3|7316.6|7313.8|674
1625060210000|2021-06-30 13:36:50|7316.6|7313.8|7315.6|7312.8|7317.2|7314.4|7313.6|7310.8|356
1625060220000|2021-06-30 13:37:00|7315.7|7312.9|7313.7|7310.9|7315.7|7312.9|7312.9|7310.1|111
1625060230000|2021-06-30 13:37:10|7313.9|7311.1|7312.9|7310.1|7314.9|7312.1|7312.7|7309.9|134
1625060240000|2021-06-30 13:37:20|7312.7|7309.9|7308.9|7306.1|7312.7|7309.9|7308.7|7305.9|272
1625060250000|2021-06-30 13:37:30|7308.7|7305.9|7312.2|7309.4|7313.7|7310.9|7308.7|7305.9|237
1625060260000|2021-06-30 13:37:40|7311.9|7309.1|7318.6|7315.8|7318.7|7315.9|7311.9|7309.1|156
1625060270000|2021-06-30 13:37:50|7318.7|7315.9|7321.7|7318.9|7322.4|7319.6|7318.7|7315.9|188
1625060280000|2021-06-30 13:38:00|7322.4|7319.6|7320.7|7317.9|7323.7|7320.9|7320.6|7317.8|140
1625060290000|2021-06-30 13:38:10|7320.6|7317.8|7322.7|7319.9|7322.9|7320.1|7319.7|7316.9|99
1625060300000|2021-06-30 13:38:20|7322.1|7319.3|7321.7|7318.9|7322.9|7320.1|7320.9|7318.1|38
1625060310000|2021-06-30 13:38:30|7321.4|7318.6|7321.7|7318.9|7324.9|7322.1|7321.4|7318.6|114
1625060320000|2021-06-30 13:38:40|7321.9|7319.1|7321.4|7318.6|7321.9|7319.1|7320.7|7317.9|57
1625060330000|2021-06-30 13:38:50|7321.7|7318.9|7322.7|7319.9|7324.6|7321.8|7319.9|7317.1|590
1625060340000|2021-06-30 13:39:00|7321.9|7319.1|7322.7|7319.9|7324.6|7321.8|7321.9|7319.1|59
1625060350000|2021-06-30 13:39:10|7322.6|7319.8|7323.7|7320.9|7324.9|7322.1|7322.6|7319.8|58
1625060360000|2021-06-30 13:39:20|7323.6|7320.8|7321.6|7318.8|7323.7|7320.9|7320.7|7317.9|53
1625060370000|2021-06-30 13:39:30|7321.2|7318.4|7318.2|7315.4|7321.6|7318.8|7317.9|7315.1|117
1625060380000|2021-06-30 13:39:40|7317.6|7314.8|7319.7|7316.9|7319.7|7316.9|7316.9|7314.1|88
1625060390000|2021-06-30 13:39:50|7319.6|7316.8|7318.7|7315.9|7319.6|7316.8|7318.7|7315.9|14
1625060400000|2021-06-30 13:40:00|7318.9|7316.1|7317.7|7314.9|7318.9|7316.1|7316.7|7313.9|48
1625060410000|2021-06-30 13:40:10|7317.9|7315.1|7318.7|7315.9|7318.7|7315.9|7316.7|7313.9|48
1625060420000|2021-06-30 13:40:20|7318.9|7316.1|7320.4|7317.6|7321.4|7318.6|7318.7|7315.9|171
1625060430000|2021-06-30 13:40:30|7319.6|7316.8|7323.4|7320.6|7324.4|7321.6|7319.2|7316.4|90
1625060440000|2021-06-30 13:40:40|7322.7|7319.9|7323.4|7320.6|7323.4|7320.6|7322.1|7319.3|28
1625060450000|2021-06-30 13:40:50|7322.7|7319.9|7323.4|7320.6|7323.6|7320.8|7322.6|7319.8|55
1625060460000|2021-06-30 13:41:00|7323.6|7320.8|7321.9|7319.1|7323.6|7320.8|7321.7|7318.9|88
1625060470000|2021-06-30 13:41:10|7321.7|7318.9|7321.2|7318.4|7321.7|7318.9|7321.2|7318.4|11
1625060480000|2021-06-30 13:41:20|7320.9|7318.1|7320.9|7318.1|7321.7|7318.9|7320.7|7317.9|18
1625060490000|2021-06-30 13:41:30|7321.2|7318.4|7320.7|7317.9|7321.6|7318.8|7320.7|7317.9|4
1625060500000|2021-06-30 13:41:40|7320.6|7317.8|7320.4|7317.6|7321.2|7318.4|7319.9|7317.1|28
1625060510000|2021-06-30 13:41:50|7320.7|7317.9|7321.2|7318.4|7321.7|7318.9|7320.7|7317.9|80
1625060520000|2021-06-30 13:42:00|7320.9|7318.1|7322.6|7319.8|7322.6|7319.8|7320.7|7317.9|28
1625060530000|2021-06-30 13:42:10|7321.9|7319.1|7323.7|7320.9|7323.7|7320.9|7321.9|7319.1|22
1625060540000|2021-06-30 13:42:20|7324.6|7321.8|7325.4|7322.6|7325.7|7322.9|7324.6|7321.8|53
1625060550000|2021-06-30 13:42:30|7325.7|7322.9|7326.2|7323.4|7326.2|7323.4|7325.4|7322.6|40
1625060560000|2021-06-30 13:42:40|7326.7|7323.9|7327.7|7324.9|7327.7|7324.9|7326.7|7323.9|44
1625060570000|2021-06-30 13:42:50|7327.6|7324.8|7328.7|7325.9|7328.9|7326.1|7326.9|7324.1|71
1625060580000|2021-06-30 13:43:00|7328.1|7325.3|7333.6|7330.8|7334.8|7331.8|7327.9|7324.8|347
1625060590000|2021-06-30 13:43:10|7332.9|7330.1|7334.6|7331.8|7336.6|7333.8|7332.2|7329.4|238
1625060600000|2021-06-30 13:43:20|7335.4|7332.6|7334.7|7331.9|7335.6|7332.8|7334.6|7331.8|93
1625060610000|2021-06-30 13:43:30|7334.6|7331.8|7330.7|7327.9|7334.6|7331.8|7330.7|7327.9|136
1625060620000|2021-06-30 13:43:40|7330.9|7328.1|7331.7|7328.9|7332.6|7329.8|7330.7|7327.9|103
1625060630000|2021-06-30 13:43:50|7332.1|7329.3|7332.6|7329.8|7332.6|7329.8|7331.7|7328.9|80
1625060640000|2021-06-30 13:44:00|7331.9|7329.1|7331.7|7328.9|7332.6|7329.8|7330.9|7328.1|52
1625060650000|2021-06-30 13:44:10|7331.2|7328.4|7329.9|7327.1|7331.7|7328.9|7328.7|7325.9|71
1625060660000|2021-06-30 13:44:20|7329.7|7326.9|7328.7|7325.9|7329.9|7327.1|7328.7|7325.9|20
1625060670000|2021-06-30 13:44:30|7328.9|7326.1|7327.9|7325.1|7328.9|7326.1|7325.7|7322.9|121
1625060680000|2021-06-30 13:44:40|7328.1|7325.3|7326.9|7324.1|7328.2|7325.4|7325.7|7322.9|19
1625060690000|2021-06-30 13:44:50|7327.2|7324.4|7327.7|7324.9|7327.9|7325.1|7326.9|7324.1|14
1625060700000|2021-06-30 13:45:00|7327.1|7324.3|7323.9|7321.1|7327.1|7324.3|7323.9|7321.1|53
1625060710000|2021-06-30 13:45:10|7324.7|7321.9|7323.7|7320.9|7325.7|7322.9|7323.7|7320.9|64
1625060720000|2021-06-30 13:45:20|7323.9|7321.1|7326.6|7323.8|7326.6|7323.8|7323.9|7321.1|29
1625060730000|2021-06-30 13:45:30|7325.9|7323.1|7324.7|7321.9|7325.9|7323.1|7322.7|7319.9|44
1625060740000|2021-06-30 13:45:40|7324.6|7321.8|7323.6|7320.8|7324.6|7321.8|7322.6|7319.8|24
1625060750000|2021-06-30 13:45:50|7323.7|7320.9|7326.6|7323.8|7327.6|7324.8|7323.7|7320.9|68
1625060760000|2021-06-30 13:46:00|7325.6|7322.8|7325.6|7322.8|7326.1|7323.3|7324.6|7321.8|41
1625060770000|2021-06-30 13:46:10|7326.4|7323.6|7323.6|7320.8|7326.6|7323.8|7323.6|7320.8|85
1625060780000|2021-06-30 13:46:20|7323.7|7320.9|7324.7|7321.9|7324.7|7321.9|7323.6|7320.8|26
1625060790000|2021-06-30 13:46:30|7325.4|7322.6|7323.6|7320.8|7325.6|7322.8|7323.6|7320.8|36
1625060800000|2021-06-30 13:46:40|7323.7|7320.9|7323.6|7320.8|7323.7|7320.9|7322.6|7319.8|59
1625060810000|2021-06-30 13:46:50|7322.7|7319.9|7320.6|7317.8|7322.7|7319.9|7319.7|7316.9|76
1625060820000|2021-06-30 13:47:00|7320.9|7318.1|7322.6|7319.8|7323.7|7320.9|7320.7|7317.9|78
1625060830000|2021-06-30 13:47:10|7322.7|7319.9|7323.7|7320.9|7323.7|7320.9|7322.1|7319.3|22
1625060840000|2021-06-30 13:47:20|7323.2|7320.4|7322.7|7319.9|7323.9|7321.1|7322.6|7319.8|43
1625060850000|2021-06-30 13:47:30|7323.4|7320.6|7322.7|7319.9|7323.7|7320.9|7322.7|7319.9|22
1625060860000|2021-06-30 13:47:40|7322.6|7319.8|7321.7|7318.9|7322.6|7319.8|7320.7|7317.9|29
1625060870000|2021-06-30 13:47:50|7321.9|7319.1|7321.7|7318.9|7323.7|7320.9|7321.6|7318.8|20
1625060880000|2021-06-30 13:48:00|7321.9|7319.1|7322.7|7319.9|7323.7|7320.9|7320.1|7317.3|42
1625060890000|2021-06-30 13:48:10|7322.9|7320.1|7328.7|7325.9|7329.7|7326.9|7322.9|7320.1|75
1625060900000|2021-06-30 13:48:20|7328.4|7325.6|7326.5|7323.7|7328.4|7325.6|7325.9|7323.1|55
1625060910000|2021-06-30 13:48:30|7326.7|7323.9|7326.9|7324.1|7326.9|7324.1|7325.7|7322.9|42
1625060920000|2021-06-30 13:48:40|7326.6|7323.8|7326.9|7324.1|7327.7|7324.9|7325.7|7322.9|17
1625060930000|2021-06-30 13:48:50|7327.5|7324.7|7323.7|7320.9|7327.5|7324.7|7323.7|7320.9|42
1625060940000|2021-06-30 13:49:00|7323.9|7321.1|7323.7|7320.9|7324.5|7321.7|7322.9|7320.1|37
1625060950000|2021-06-30 13:49:10|7323.9|7321.1|7325.2|7322.4|7325.5|7322.7|7321.9|7319.1|52
1625060960000|2021-06-30 13:49:20|7324.9|7322.1|7323.9|7321.1|7324.9|7322.1|7323.7|7320.9|14
1625060970000|2021-06-30 13:49:30|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7323.7|7320.9|9
1625060980000|2021-06-30 13:49:40|7324.9|7322.1|7321.7|7318.9|7324.9|7322.1|7320.7|7317.9|69
1625060990000|2021-06-30 13:49:50|7321.9|7319.1|7321.5|7318.7|7322.9|7320.1|7321.5|7318.7|163
1625061000000|2021-06-30 13:50:00|7321.2|7318.4|7321.7|7318.9|7322.4|7319.6|7320.7|7317.9|41
1625061010000|2021-06-30 13:50:10|7320.9|7318.1|7319.7|7316.9|7320.9|7318.1|7319.5|7316.7|64
1625061020000|2021-06-30 13:50:20|7319.5|7316.7|7316.7|7313.9|7319.5|7316.7|7315.5|7312.7|117
1625061030000|2021-06-30 13:50:30|7315.9|7313.1|7316.7|7313.9|7316.9|7314.1|7315.7|7312.9|37
1625061040000|2021-06-30 13:50:40|7316.9|7314.1|7319.9|7317.1|7319.9|7317.1|7316.9|7314.1|86
1625061050000|2021-06-30 13:50:50|7319.7|7316.9|7321.7|7318.9|7321.9|7319.1|7317.9|7315.1|52
1625061060000|2021-06-30 13:51:00|7321.9|7319.1|7320.7|7317.9|7324.5|7321.7|7320.7|7317.9|140
1625061070000|2021-06-30 13:51:10|7320.9|7318.1|7319.7|7316.9|7321.7|7318.9|7319.7|7316.9|145
1625061080000|2021-06-30 13:51:20|7318.9|7316.1|7318.9|7316.1|7320.7|7317.9|7318.7|7315.9|48
1625061090000|2021-06-30 13:51:30|7319.5|7316.7|7317.7|7314.9|7319.9|7317.1|7317.7|7314.9|43
1625061100000|2021-06-30 13:51:40|7317.9|7315.1|7317.9|7315.1|7318.7|7315.9|7317.7|7314.9|30
1625061110000|2021-06-30 13:51:50|7318.5|7315.7|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|23
1625061120000|2021-06-30 13:52:00|7318.5|7315.7|7320.7|7317.9|7321.7|7318.9|7318.5|7315.7|66
1625061130000|2021-06-30 13:52:10|7320.9|7318.1|7321.9|7319.1|7322.4|7319.6|7320.4|7317.6|35
1625061140000|2021-06-30 13:52:20|7321.7|7318.9|7320.7|7317.9|7321.7|7318.9|7319.9|7317.1|22
1625061150000|2021-06-30 13:52:30|7320.4|7317.6|7319.9|7317.1|7320.9|7318.1|7318.9|7316.1|28
1625061160000|2021-06-30 13:52:40|7320.9|7318.1|7319.9|7317.1|7320.9|7318.1|7319.9|7317.1|16
1625061170000|2021-06-30 13:52:50|7319.5|7316.7|7319.9|7317.1|7319.9|7317.1|7318.7|7315.9|59
1625061180000|2021-06-30 13:53:00|7319.1|7316.3|7321.7|7318.9|7322.2|7319.4|7318.9|7316.1|85
1625061190000|2021-06-30 13:53:10|7321.9|7319.1|7320.9|7318.1|7321.9|7319.1|7320.6|7317.8|8
1625061200000|2021-06-30 13:53:20|7321.4|7318.6|7320.9|7318.1|7321.9|7319.1|7320.9|7318.1|9
1625061210000|2021-06-30 13:53:30|7321.9|7319.1|7320.7|7317.9|7321.9|7319.1|7320.7|7317.9|24
1625061220000|2021-06-30 13:53:40|7320.1|7317.3|7320.9|7318.1|7321.9|7319.1|7319.9|7317.1|17
1625061230000|2021-06-30 13:53:50|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.2|7316.4|11
1625061240000|2021-06-30 13:54:00|7320.5|7317.7|7318.9|7316.1|7320.9|7318.1|7318.7|7315.9|59
1625061250000|2021-06-30 13:54:10|7319.5|7316.7|7320.9|7318.1|7320.9|7318.1|7319.5|7316.7|34
1625061260000|2021-06-30 13:54:20|7320.2|7317.4|7320.9|7318.1|7321.9|7319.1|7319.7|7316.9|25
1625061270000|2021-06-30 13:54:30|7320.7|7317.9|7321.2|7318.4|7321.9|7319.1|7319.9|7317.1|54
1625061280000|2021-06-30 13:54:40|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|21
1625061290000|2021-06-30 13:54:50|7320.4|7317.6|7320.9|7318.1|7321.2|7318.4|7320.4|7317.6|18
1625061300000|2021-06-30 13:55:00|7321.7|7318.9|7318.9|7316.1|7321.7|7318.9|7318.9|7316.1|91
1625061310000|2021-06-30 13:55:10|7319.5|7316.7|7321.7|7318.9|7321.9|7319.1|7319.5|7316.7|42
1625061320000|2021-06-30 13:55:20|7321.9|7319.1|7327.9|7325.1|7328.9|7326.1|7321.9|7319.1|106
1625061330000|2021-06-30 13:55:30|7327.7|7324.9|7329.9|7327.1|7329.9|7327.1|7327.7|7324.9|41
1625061340000|2021-06-30 13:55:40|7329.7|7326.9|7330.5|7327.7|7331.9|7329.1|7329.7|7326.9|76
1625061350000|2021-06-30 13:55:50|7330.7|7327.9|7330.7|7327.9|7331.7|7328.9|7329.7|7326.9|168
1625061360000|2021-06-30 13:56:00|7329.9|7327.1|7330.7|7327.9|7330.9|7328.1|7328.7|7325.9|92
1625061370000|2021-06-30 13:56:10|7329.9|7327.1|7329.9|7327.1|7331.7|7328.9|7329.7|7326.9|60
1625061380000|2021-06-30 13:56:20|7330.2|7327.4|7329.9|7327.1|7330.5|7327.7|7328.9|7326.1|27
1625061390000|2021-06-30 13:56:30|7329.7|7326.9|7327.7|7324.9|7329.9|7327.1|7326.9|7324.1|163
1625061400000|2021-06-30 13:56:40|7327.9|7325.1|7329.5|7326.7|7329.7|7326.9|7327.9|7325.1|42
1625061410000|2021-06-30 13:56:50|7329.7|7326.9|7335.5|7332.7|7336.4|7333.6|7329.7|7326.9|196
1625061420000|2021-06-30 13:57:00|7334.9|7332.1|7336.4|7333.6|7336.5|7333.7|7333.5|7330.7|234
1625061430000|2021-06-30 13:57:10|7335.7|7332.9|7334.5|7331.7|7335.7|7332.9|7334.4|7331.6|62
1625061440000|2021-06-30 13:57:20|7335.2|7332.4|7332.5|7329.7|7335.5|7332.7|7332.5|7329.7|38
1625061450000|2021-06-30 13:57:30|7333|7330.2|7332.5|7329.7|7335.2|7332.4|7331.4|7328.6|120
1625061460000|2021-06-30 13:57:40|7332.9|7330.1|7334.4|7331.6|7334.5|7331.7|7331.5|7328.7|92
1625061470000|2021-06-30 13:57:50|7334.5|7331.7|7339.4|7336.6|7340.8|7338|7334.2|7331.4|192
1625061480000|2021-06-30 13:58:00|7339|7336.2|7338.5|7335.7|7339.2|7336.4|7337.4|7334.6|81
1625061490000|2021-06-30 13:58:10|7338.9|7336.1|7337.5|7334.7|7339.2|7336.4|7337.5|7334.7|89
1625061500000|2021-06-30 13:58:20|7338.2|7335.4|7338.4|7335.6|7339.2|7336.4|7337.9|7335.1|124
1625061510000|2021-06-30 13:58:30|7337.7|7334.9|7338.7|7335.9|7339.5|7336.7|7337.5|7334.7|175
1625061520000|2021-06-30 13:58:40|7339|7336.2|7339.7|7336.9|7340.2|7337.4|7339|7336.2|28
1625061530000|2021-06-30 13:58:50|7339.4|7336.6|7341.2|7338.4|7341.2|7338.4|7339.2|7336.4|75
1625061540000|2021-06-30 13:59:00|7340.2|7337.4|7339.2|7336.4|7341.2|7338.4|7339.2|7336.4|74
1625061550000|2021-06-30 13:59:10|7339.8|7337|7341|7338.2|7341.2|7338.4|7339.8|7337|85
1625061560000|2021-06-30 13:59:20|7341.2|7338.4|7342|7339.2|7342.7|7339.9|7341.2|7338.4|66
1625061570000|2021-06-30 13:59:30|7342.2|7339.4|7344.2|7341.4|7345.2|7342.4|7342|7339.2|221
1625061580000|2021-06-30 13:59:40|7344.7|7341.9|7343|7340.2|7345.2|7342.4|7343|7340.2|97
1625061590000|2021-06-30 13:59:50|7342.4|7339.6|7341.2|7338.4|7343|7340.2|7341.2|7338.4|60
1625061600000|2021-06-30 14:00:00|7341.5|7338.7|7344.2|7341.4|7345|7342.2|7341.5|7338.7|87
1625061610000|2021-06-30 14:00:10|7344.5|7341.7|7344.2|7341.4|7344.7|7341.9|7343.2|7340.4|44
1625061620000|2021-06-30 14:00:20|7343.2|7340.4|7343.7|7340.9|7344|7341.2|7343.2|7340.4|40
1625061630000|2021-06-30 14:00:30|7343.2|7340.4|7347|7344.2|7347.2|7344.4|7343.2|7340.4|187
1625061640000|2021-06-30 14:00:40|7347.2|7344.4|7348.2|7345.4|7349.2|7346.4|7347.2|7344.4|118
1625061650000|2021-06-30 14:00:50|7348.8|7346|7347.2|7344.4|7349.2|7346.4|7347.2|7344.4|43
1625061660000|2021-06-30 14:01:00|7346.5|7343.7|7348.2|7345.4|7348.2|7345.4|7345.2|7342.4|88
1625061670000|2021-06-30 14:01:10|7348.4|7345.6|7347.2|7344.4|7348.4|7345.6|7346.2|7343.4|32
1625061680000|2021-06-30 14:01:20|7346.2|7343.4|7346.2|7343.4|7347.2|7344.4|7346.2|7343.4|77
1625061690000|2021-06-30 14:01:30|7346.8|7344|7347.7|7344.9|7348.2|7345.4|7346.7|7343.9|41
1625061700000|2021-06-30 14:01:40|7348|7345.2|7345.7|7342.9|7348.2|7345.4|7345.2|7342.4|42
1625061710000|2021-06-30 14:01:50|7346|7343.2|7343.2|7340.4|7346.2|7343.4|7343.2|7340.4|52
1625061720000|2021-06-30 14:02:00|7342.2|7339.4|7338.2|7335.4|7342.2|7339.4|7336.5|7333.7|283
1625061730000|2021-06-30 14:02:10|7338.5|7335.7|7341.2|7338.4|7341.2|7338.4|7338.4|7335.6|38
1625061740000|2021-06-30 14:02:20|7340.9|7338.1|7338.4|7335.6|7341.2|7338.4|7338.4|7335.6|39
1625061750000|2021-06-30 14:02:30|7338.9|7336.1|7338.4|7335.6|7340.2|7337.4|7337.5|7334.7|49
1625061760000|2021-06-30 14:02:40|7339.2|7336.4|7337.4|7334.6|7340.2|7337.4|7337.2|7334.4|45
1625061770000|2021-06-30 14:02:50|7337.2|7334.4|7334.2|7331.4|7337.4|7334.6|7333.4|7330.6|171
1625061780000|2021-06-30 14:03:00|7333.4|7330.6|7332.4|7329.6|7333.4|7330.6|7330.4|7327.6|128
1625061790000|2021-06-30 14:03:10|7332.2|7329.4|7329.5|7326.7|7332.4|7329.6|7329.5|7326.7|64
1625061800000|2021-06-30 14:03:20|7329.4|7326.6|7329.5|7326.7|7330.5|7327.7|7329.2|7326.4|37
1625061810000|2021-06-30 14:03:30|7330.2|7327.4|7331.5|7328.7|7331.5|7328.7|7328.5|7325.7|63
1625061820000|2021-06-30 14:03:40|7331.4|7328.6|7333.2|7330.4|7333.2|7330.4|7331.4|7328.6|26
1625061830000|2021-06-30 14:03:50|7333.4|7330.6|7332.9|7330.1|7333.5|7330.7|7332.2|7329.4|96
1625061840000|2021-06-30 14:04:00|7332.5|7329.7|7331.5|7328.7|7332.9|7330.1|7331.2|7328.4|44
1625061850000|2021-06-30 14:04:10|7331.4|7328.6|7330.4|7327.6|7331.4|7328.6|7329.5|7326.7|18
1625061860000|2021-06-30 14:04:20|7330.5|7327.7|7334.4|7331.6|7334.4|7331.6|7330.5|7327.7|61
1625061870000|2021-06-30 14:04:30|7334.5|7331.7|7333.4|7330.6|7334.5|7331.7|7332.5|7329.7|22
1625061880000|2021-06-30 14:04:40|7332.9|7330.1|7330.8|7328|7332.9|7330.1|7330.4|7327.6|30
1625061890000|2021-06-30 14:04:50|7331.2|7328.4|7332.3|7329.5|7332.5|7329.7|7330.8|7328|21
1625061900000|2021-06-30 14:05:00|7332.5|7329.7|7332.5|7329.7|7332.8|7330|7331.2|7328.4|39
1625061910000|2021-06-30 14:05:10|7332.3|7329.5|7330.3|7327.5|7332.3|7329.5|7329.3|7326.5|30
1625061920000|2021-06-30 14:05:20|7330.5|7327.7|7330.8|7328|7331.3|7328.5|7330.3|7327.5|23
1625061930000|2021-06-30 14:05:30|7331|7328.2|7329|7326.2|7331.3|7328.5|7328.7|7325.9|32
1625061940000|2021-06-30 14:05:40|7329.3|7326.5|7323.5|7320.7|7329.3|7326.5|7321.5|7318.7|236
1625061950000|2021-06-30 14:05:50|7323.8|7321|7325.5|7322.7|7325.5|7322.7|7323.8|7321|79
1625061960000|2021-06-30 14:06:00|7325.3|7322.5|7325.5|7322.7|7325.5|7322.7|7324.5|7321.7|67
1625061970000|2021-06-30 14:06:10|7326.3|7323.5|7325.3|7322.5|7326.5|7323.7|7324.5|7321.7|42
1625061980000|2021-06-30 14:06:20|7325.5|7322.7|7326.5|7323.7|7326.5|7323.7|7325.5|7322.7|33
1625061990000|2021-06-30 14:06:30|7326.3|7323.5|7327.5|7324.7|7327.5|7324.7|7326.3|7323.5|41
1625062000000|2021-06-30 14:06:40|7328.2|7325.4|7327.5|7324.7|7328.5|7325.7|7327.5|7324.7|25
1625062010000|2021-06-30 14:06:50|7327.3|7324.5|7331.3|7328.5|7333.3|7330.5|7327.3|7324.5|55
1625062020000|2021-06-30 14:07:00|7331.5|7328.7|7332.5|7329.7|7333.5|7330.7|7329.3|7326.5|74
1625062030000|2021-06-30 14:07:10|7332.3|7329.5|7334.3|7331.5|7334.3|7331.5|7332.3|7329.5|34
1625062040000|2021-06-30 14:07:20|7334.2|7331.4|7335.3|7332.5|7335.5|7332.7|7333.3|7330.5|81
1625062050000|2021-06-30 14:07:30|7335.2|7332.4|7336.3|7333.5|7336.5|7333.7|7334.3|7331.5|127
1625062060000|2021-06-30 14:07:40|7336.5|7333.7|7336.3|7333.5|7337.2|7334.4|7336.2|7333.4|52
1625062070000|2021-06-30 14:07:50|7336.2|7333.4|7335.3|7332.5|7336.3|7333.5|7335.3|7332.5|17
1625062080000|2021-06-30 14:08:00|7335.5|7332.7|7333.2|7330.4|7335.5|7332.7|7331.5|7328.7|79
1625062090000|2021-06-30 14:08:10|7332.5|7329.7|7333.3|7330.5|7333.3|7330.5|7331.7|7328.9|25
1625062100000|2021-06-30 14:08:20|7333.5|7330.7|7334.3|7331.5|7334.5|7331.7|7333.3|7330.5|39
1625062110000|2021-06-30 14:08:30|7335.2|7332.4|7338.2|7335.4|7339|7336.2|7332.2|7329.4|230
1625062120000|2021-06-30 14:08:40|7337.8|7335|7338.2|7335.4|7338.8|7336|7337.2|7334.4|62
1625062130000|2021-06-30 14:08:50|7339.2|7336.4|7338.2|7335.4|7339.2|7336.4|7337.2|7334.4|33
1625062140000|2021-06-30 14:09:00|7338.5|7335.7|7339.2|7336.4|7340.2|7337.4|7338.2|7335.4|81
1625062150000|2021-06-30 14:09:10|7339|7336.2|7337|7334.2|7339.2|7336.4|7336.2|7333.4|45
1625062160000|2021-06-30 14:09:20|7337.2|7334.4|7336.2|7333.4|7337.2|7334.4|7336|7333.2|22
1625062170000|2021-06-30 14:09:30|7336|7333.2|7335.2|7332.4|7336|7333.2|7335.2|7332.4|17
1625062180000|2021-06-30 14:09:40|7335.5|7332.7|7336|7333.2|7337.2|7334.4|7334.3|7331.5|24
1625062190000|2021-06-30 14:09:50|7336.2|7333.4|7336.2|7333.4|7336.2|7333.4|7335.2|7332.4|42
1625062200000|2021-06-30 14:10:00|7335.2|7332.4|7333.3|7330.5|7335.7|7332.9|7332.2|7329.4|87
1625062210000|2021-06-30 14:10:10|7333.5|7330.7|7334.5|7331.7|7335.2|7332.4|7333.3|7330.5|61
1625062220000|2021-06-30 14:10:20|7334.3|7331.5|7334.3|7331.5|7335.2|7332.4|7333.8|7331|16
1625062230000|2021-06-30 14:10:30|7334.5|7331.7|7336.3|7333.5|7336.3|7333.5|7334.5|7331.7|38
1625062240000|2021-06-30 14:10:40|7336.2|7333.4|7341.2|7338.4|7342.2|7339.4|7336.2|7333.4|241
1625062250000|2021-06-30 14:10:50|7341|7338.2|7342.2|7339.4|7342.2|7339.4|7341|7338.2|18
1625062260000|2021-06-30 14:11:00|7342|7339.2|7342.2|7339.4|7345.2|7342.4|7339.2|7336.4|197
1625062270000|2021-06-30 14:11:10|7342.8|7340|7342.2|7339.4|7345.2|7342.4|7342.2|7339.4|241
1625062280000|2021-06-30 14:11:20|7341.2|7338.4|7341.2|7338.4|7342.2|7339.4|7341.2|7338.4|59
1625062290000|2021-06-30 14:11:30|7341|7338.2|7340.2|7337.4|7341.2|7338.4|7340.2|7337.4|21
1625062300000|2021-06-30 14:11:40|7341|7338.2|7339.3|7336.5|7343|7340.2|7339.2|7336.4|150
1625062310000|2021-06-30 14:11:50|7338.5|7335.7|7339.2|7336.4|7340.2|7337.4|7338.2|7335.4|86
1625062320000|2021-06-30 14:12:00|7339.3|7336.5|7338.2|7335.4|7339.3|7336.5|7335.3|7332.5|98
1625062330000|2021-06-30 14:12:10|7339|7336.2|7338.3|7335.5|7339.2|7336.4|7338.2|7335.4|21
1625062340000|2021-06-30 14:12:20|7339|7336.2|7341|7338.2|7341.2|7338.4|7339|7336.2|49
1625062350000|2021-06-30 14:12:30|7341.2|7338.4|7341.2|7338.4|7343|7340.2|7340.2|7337.4|32
1625062360000|2021-06-30 14:12:40|7341.5|7338.7|7343|7340.2|7343.2|7340.4|7341.5|7338.7|25
1625062370000|2021-06-30 14:12:50|7342.3|7339.5|7343.2|7340.4|7345.2|7342.4|7342.2|7339.4|180
1625062380000|2021-06-30 14:13:00|7343|7340.2|7347.3|7344.5|7348.5|7345.7|7343|7340.2|2100
1625062390000|2021-06-30 14:13:10|7346.6|7343.8|7346.5|7343.7|7347.5|7344.7|7345.5|7342.7|134
1625062400000|2021-06-30 14:13:20|7347.5|7344.7|7346.5|7343.7|7347.5|7344.7|7345.6|7342.8|120
1625062410000|2021-06-30 14:13:30|7346.3|7343.5|7346.5|7343.7|7346.6|7343.8|7343.6|7340.8|371
1625062420000|2021-06-30 14:13:40|7346.6|7343.8|7349.6|7346.8|7350.5|7347.7|7346.6|7343.8|144
1625062430000|2021-06-30 14:13:50|7350.5|7347.7|7349.6|7346.8|7351.5|7348.7|7348.8|7346|250
1625062440000|2021-06-30 14:14:00|7350|7347.2|7352.5|7349.7|7352.6|7349.8|7350|7347.2|219
1625062450000|2021-06-30 14:14:10|7352.6|7349.8|7351.6|7348.8|7352.6|7349.8|7351.5|7348.7|74
1625062460000|2021-06-30 14:14:20|7350.6|7347.8|7352.6|7349.8|7352.8|7350|7350.6|7347.8|49
1625062470000|2021-06-30 14:14:30|7352.8|7350|7351.6|7348.8|7352.8|7350|7350.6|7347.8|48
1625062480000|2021-06-30 14:14:40|7351.8|7349|7352.6|7349.8|7352.6|7349.8|7351.6|7348.8|35
1625062490000|2021-06-30 14:14:50|7352|7349.2|7351.8|7349|7352.1|7349.3|7350.6|7347.8|37
1625062500000|2021-06-30 14:15:00|7352.5|7349.7|7353.8|7351|7354.6|7351.8|7351.5|7348.7|166
1625062510000|2021-06-30 14:15:10|7353.6|7350.8|7355.6|7352.8|7355.8|7353|7351.6|7348.8|181
1625062520000|2021-06-30 14:15:20|7354.6|7351.8|7355.8|7353|7355.8|7353|7352.8|7350|128
1625062530000|2021-06-30 14:15:30|7355.6|7352.8|7356.3|7353.5|7356.8|7354|7355.6|7352.8|87
1625062540000|2021-06-30 14:15:40|7356.6|7353.8|7357.6|7354.8|7359.6|7356.8|7355.8|7353|132
1625062550000|2021-06-30 14:15:50|7357|7354.2|7355.6|7352.8|7357.1|7354.3|7355.5|7352.7|54
1625062560000|2021-06-30 14:16:00|7355.8|7353|7354.6|7351.8|7355.8|7353|7354.5|7351.7|76
1625062570000|2021-06-30 14:16:10|7354.5|7351.7|7356.6|7353.8|7357.8|7355|7353.6|7350.8|159
1625062580000|2021-06-30 14:16:20|7356.8|7354|7355.6|7352.8|7356.8|7354|7355.6|7352.8|26
1625062590000|2021-06-30 14:16:30|7355.8|7353|7351.6|7348.8|7355.8|7353|7351.6|7348.8|122
1625062600000|2021-06-30 14:16:40|7352.1|7349.3|7351.2|7348.4|7352.5|7349.7|7349.2|7346.4|787
1625062610000|2021-06-30 14:16:50|7351|7348.2|7349.2|7346.4|7351.2|7348.4|7349.2|7346.4|147
1625062620000|2021-06-30 14:17:00|7349|7346.2|7349.2|7346.4|7349.2|7346.4|7348.2|7345.4|80
1625062630000|2021-06-30 14:17:10|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7349.2|7346.4|47
1625062640000|2021-06-30 14:17:20|7350|7347.2|7350.7|7347.9|7351.2|7348.4|7349|7346.2|51
1625062650000|2021-06-30 14:17:30|7350.3|7347.5|7348.2|7345.4|7350.3|7347.5|7346|7343.2|91
1625062660000|2021-06-30 14:17:40|7348|7345.2|7347.2|7344.4|7348.7|7345.9|7346.2|7343.4|34
1625062670000|2021-06-30 14:17:50|7346.2|7343.4|7347|7344.2|7347|7344.2|7346.2|7343.4|14
1625062680000|2021-06-30 14:18:00|7347.2|7344.4|7346.2|7343.4|7347.2|7344.4|7345.2|7342.4|59
1625062690000|2021-06-30 14:18:10|7347|7344.2|7347|7344.2|7347.2|7344.4|7346|7343.2|20
1625062700000|2021-06-30 14:18:20|7347.2|7344.4|7348.2|7345.4|7348.8|7346|7347.2|7344.4|30
1625062710000|2021-06-30 14:18:30|7348.5|7345.7|7348.2|7345.4|7349.2|7346.4|7348|7345.2|28
1625062720000|2021-06-30 14:18:40|7348.5|7345.7|7351.2|7348.4|7352.2|7349.4|7348.2|7345.4|58
1625062730000|2021-06-30 14:18:50|7352|7349.2|7353|7350.2|7353|7350.2|7349.5|7346.7|197
1625062740000|2021-06-30 14:19:00|7352.7|7349.9|7349.7|7346.9|7353|7350.2|7349.2|7346.4|56
1625062750000|2021-06-30 14:19:10|7350|7347.2|7351.2|7348.4|7351.2|7348.4|7350|7347.2|13
1625062760000|2021-06-30 14:19:20|7351.8|7349|7350.2|7347.4|7352.2|7349.4|7350.2|7347.4|25
1625062770000|2021-06-30 14:19:30|7349|7346.2|7351|7348.2|7351|7348.2|7349|7346.2|146
1625062780000|2021-06-30 14:19:40|7350.2|7347.4|7350|7347.2|7351.8|7349|7350|7347.2|15
1625062790000|2021-06-30 14:19:50|7349.5|7346.7|7349|7346.2|7351.2|7348.4|7349|7346.2|68
1625062800000|2021-06-30 14:20:00|7348.2|7345.4|7344.2|7341.4|7348.2|7345.4|7343|7340.2|234
1625062810000|2021-06-30 14:20:10|7343.7|7340.9|7343.3|7340.5|7344.2|7341.4|7342.2|7339.4|135
1625062820000|2021-06-30 14:20:20|7343.5|7340.7|7344.2|7341.4|7344.2|7341.4|7343.2|7340.4|43
1625062830000|2021-06-30 14:20:30|7344.3|7341.5|7345.2|7342.4|7345.3|7342.5|7344.3|7341.5|94
1625062840000|2021-06-30 14:20:40|7345.3|7342.5|7348.2|7345.4|7349.5|7346.7|7345.2|7342.4|115
1625062850000|2021-06-30 14:20:50|7348.8|7346|7347.2|7344.4|7349.2|7346.4|7346.3|7343.5|68
1625062860000|2021-06-30 14:21:00|7347.7|7344.9|7348|7345.2|7348.2|7345.4|7347.2|7344.4|15
1625062870000|2021-06-30 14:21:10|7348.2|7345.4|7351.1|7348.3|7352.1|7349.3|7347.3|7344.5|71
1625062880000|2021-06-30 14:21:20|7352|7349.2|7350|7347.2|7353.1|7350.3|7350|7347.2|69
1625062890000|2021-06-30 14:21:30|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7349.1|7346.3|24
1625062900000|2021-06-30 14:21:40|7350|7347.2|7351|7348.2|7351.1|7348.3|7349.1|7346.3|27
1625062910000|2021-06-30 14:21:50|7350|7347.2|7350.1|7347.3|7351.1|7348.3|7349.1|7346.3|28
1625062920000|2021-06-30 14:22:00|7350|7347.2|7350.6|7347.8|7351.1|7348.3|7348.1|7345.3|37
1625062930000|2021-06-30 14:22:10|7351.1|7348.3|7351.1|7348.3|7352.1|7349.3|7351.1|7348.3|30
1625062940000|2021-06-30 14:22:20|7351.5|7348.7|7351.1|7348.3|7352|7349.2|7351|7348.2|20
1625062950000|2021-06-30 14:22:30|7350.8|7348|7349|7346.2|7350.8|7348|7348.1|7345.3|23
1625062960000|2021-06-30 14:22:40|7349.1|7346.3|7350.8|7348|7351|7348.2|7349|7346.2|14
1625062970000|2021-06-30 14:22:50|7351|7348.2|7351.1|7348.3|7351.1|7348.3|7351|7348.2|16
1625062980000|2021-06-30 14:23:00|7350.5|7347.7|7350.1|7347.3|7351.1|7348.3|7350.1|7347.3|52
1625062990000|2021-06-30 14:23:10|7349.1|7346.3|7350|7347.2|7350.5|7347.7|7349.1|7346.3|49
1625063000000|2021-06-30 14:23:20|7349.1|7346.3|7350|7347.2|7351|7348.2|7349.1|7346.3|21
1625063010000|2021-06-30 14:23:30|7349.1|7346.3|7350.6|7347.8|7351|7348.2|7349.1|7346.3|75
1625063020000|2021-06-30 14:23:40|7351|7348.2|7351.1|7348.3|7351.1|7348.3|7350.1|7347.3|13
1625063030000|2021-06-30 14:23:50|7350.6|7347.8|7348.1|7345.3|7350.6|7347.8|7348.1|7345.3|19
1625063040000|2021-06-30 14:24:00|7348.8|7346|7350|7347.2|7350|7347.2|7347.8|7345|65
1625063050000|2021-06-30 14:24:10|7349.1|7346.3|7349.1|7346.3|7350.5|7347.7|7349.1|7346.3|28
1625063060000|2021-06-30 14:24:20|7349.3|7346.5|7349.6|7346.8|7350|7347.2|7349.1|7346.3|20
1625063070000|2021-06-30 14:24:30|7350|7347.2|7350.1|7347.3|7350.1|7347.3|7349.1|7346.3|43
1625063080000|2021-06-30 14:24:40|7351.1|7348.3|7350.1|7347.3|7351.1|7348.3|7349.3|7346.5|182
1625063090000|2021-06-30 14:24:50|7350.3|7347.5|7350.5|7347.7|7351|7348.2|7350.3|7347.5|22
1625063100000|2021-06-30 14:25:00|7350.3|7347.5|7350.8|7348|7351.1|7348.3|7350.1|7347.3|95
1625063110000|2021-06-30 14:25:10|7350.5|7347.7|7350.3|7347.5|7351.1|7348.3|7350.1|7347.3|29
1625063120000|2021-06-30 14:25:20|7350.1|7347.3|7350.1|7347.3|7350.3|7347.5|7349.3|7346.5|34
1625063130000|2021-06-30 14:25:30|7349.8|7347|7350.5|7347.7|7350.5|7347.7|7349.5|7346.7|27
1625063140000|2021-06-30 14:25:40|7350.3|7347.5|7352.3|7349.5|7352.3|7349.5|7350.1|7347.3|53
1625063150000|2021-06-30 14:25:50|||||||||2
1625063160000|2021-06-30 14:26:00|7352.1|7349.3|7350.5|7347.7|7353.1|7350.3|7350.3|7347.5|139
1625063170000|2021-06-30 14:26:10|7350.8|7348|7350.8|7348|7350.8|7348|7350.3|7347.5|35
1625063180000|2021-06-30 14:26:20|7350.5|7347.7|7350.5|7347.7|7351.3|7348.5|7350|7347.2|29
1625063190000|2021-06-30 14:26:30|7351.1|7348.3|7352.1|7349.3|7352.3|7349.5|7350.1|7347.3|113
1625063200000|2021-06-30 14:26:40|7352.3|7349.5|7351.3|7348.5|7352.5|7349.7|7351.3|7348.5|14
1625063210000|2021-06-30 14:26:50|7351.1|7348.3|7349.3|7346.5|7351.3|7348.5|7348.5|7345.7|36
1625063220000|2021-06-30 14:27:00|7349.5|7346.7|7347|7344.2|7349.5|7346.7|7346.5|7343.7|74
1625063230000|2021-06-30 14:27:10|7346.7|7343.9|7347.5|7344.7|7348.3|7345.5|7346|7343.2|53
1625063240000|2021-06-30 14:27:20|7347.8|7345|7348.3|7345.5|7348.3|7345.5|7347.5|7344.7|20
1625063250000|2021-06-30 14:27:30|7348.5|7345.7|7347.5|7344.7|7349.3|7346.5|7347.5|7344.7|40
1625063260000|2021-06-30 14:27:40|7348.3|7345.5|7349.3|7346.5|7349.5|7346.7|7347.5|7344.7|69
1625063270000|2021-06-30 14:27:50|7349.5|7346.7|7347|7344.2|7349.5|7346.7|7347|7344.2|323
1625063280000|2021-06-30 14:28:00|7346.5|7343.7|7346.5|7343.7|7346.5|7343.7|7345.5|7342.7|357
1625063290000|2021-06-30 14:28:10|7346.7|7343.9|7343.2|7340.4|7346.7|7343.9|7343.2|7340.4|231
1625063300000|2021-06-30 14:28:20|7343.5|7340.7|7343.8|7341|7343.8|7341|7343.2|7340.4|26
1625063310000|2021-06-30 14:28:30|7344.3|7341.5|7343.7|7340.9|7344.5|7341.7|7341.8|7339|113
1625063320000|2021-06-30 14:28:40|7343.3|7340.5|7343.7|7340.9|7343.7|7340.9|7342.7|7339.9|24
1625063330000|2021-06-30 14:28:50|7344.3|7341.5|7347.7|7344.9|7347.7|7344.9|7344.3|7341.5|55
1625063340000|2021-06-30 14:29:00|7347.5|7344.7|7347.3|7344.5|7348|7345.2|7346.5|7343.7|70
1625063350000|2021-06-30 14:29:10|7347.8|7345|7347|7344.2|7347.8|7345|7346.5|7343.7|27
1625063360000|2021-06-30 14:29:20|7346.5|7343.7|7346.5|7343.7|7347.5|7344.7|7346.5|7343.7|42
1625063370000|2021-06-30 14:29:30|7346.2|7343.4|7346|7343.2|7346.5|7343.7|7345.8|7343|20
1625063380000|2021-06-30 14:29:40|7345.5|7342.7|7346|7343.2|7346.3|7343.5|7345.5|7342.7|33
1625063390000|2021-06-30 14:29:50|7346.3|7343.5|7346|7343.2|7346.3|7343.5|7346|7343.2|29
1625063400000|2021-06-30 14:30:00|7346.3|7342.3|7337.3|7334.5|7346.3|7342.9|7331.7|7328.9|750
1625063410000|2021-06-30 14:30:10|7338.5|7335.7|7339.5|7336.7|7345.8|7343|7336.5|7333.7|370
1625063420000|2021-06-30 14:30:20|7339.3|7336.5|7340.6|7337.8|7341.5|7338.7|7337|7334.2|153
1625063430000|2021-06-30 14:30:30|7341.1|7338.3|7343.7|7340.9|7344.5|7341.7|7338.5|7335.7|162
1625063440000|2021-06-30 14:30:40|7343.5|7340.7|7339.5|7336.7|7346|7343.2|7339|7336.2|594
1625063450000|2021-06-30 14:30:50|7339|7336.2|7340.1|7337.3|7340.1|7337.3|7334.3|7331.5|229
1625063460000|2021-06-30 14:31:00|7340.3|7337.5|7346.5|7343.7|7348|7345.2|7340.1|7337.3|306
1625063470000|2021-06-30 14:31:10|7346.1|7343.3|7344.1|7341.3|7347.1|7344.3|7343.6|7340.8|256
1625063480000|2021-06-30 14:31:20|7345|7342.2|7345|7342.2|7345|7342.2|7343|7340.2|84
1625063490000|2021-06-30 14:31:30|7345.8|7343|7347|7344.2|7348|7345.2|7345|7342.2|157
1625063500000|2021-06-30 14:31:40|7346.8|7344|7347|7344.2|7348|7345.2|7346|7343.2|293
1625063510000|2021-06-30 14:31:50|7346.1|7343.3|7345|7342.2|7347|7344.2|7344|7341.2|59
1625063520000|2021-06-30 14:32:00|7344.3|7341.5|7351.8|7349|7351.8|7349|7344|7341.2|221
1625063530000|2021-06-30 14:32:10|7352|7349.2|7352.3|7349.5|7353.8|7351|7351.8|7349|171
1625063540000|2021-06-30 14:32:20|7352.6|7349.8|7352.6|7349.8|7353.8|7351|7350.8|7348|92
1625063550000|2021-06-30 14:32:30|7352.8|7350|7350.6|7347.8|7352.8|7350|7349.8|7347|121
1625063560000|2021-06-30 14:32:40|7350.8|7348|7355.6|7352.8|7355.6|7352.8|7350.8|7348|113
1625063570000|2021-06-30 14:32:50|7355.3|7352.5|7352|7349.2|7355.3|7352.5|7352|7349.2|71
1625063580000|2021-06-30 14:33:00|7352.6|7349.8|7356.8|7354|7357.8|7355|7352.6|7349.8|138
1625063590000|2021-06-30 14:33:10|7357|7354.2|7357.1|7354.3|7358|7355.2|7355|7352.2|321
1625063600000|2021-06-30 14:33:20|7358|7355.2|7357.1|7354.3|7358.3|7355.5|7356|7353.2|193
1625063610000|2021-06-30 14:33:30|7357.8|7355|7360|7357.2|7360|7357.2|7357.8|7355|139
1625063620000|2021-06-30 14:33:40|7359.1|7356.3|7360|7357.2|7360.1|7357.3|7359|7356.2|72
1625063630000|2021-06-30 14:33:50|7359.1|7356.3|7362|7359.2|7363.3|7360.5|7359|7356.2|226
1625063640000|2021-06-30 14:34:00|7361.6|7358.8|7359.5|7356.7|7361.8|7359|7359|7356.2|99
1625063650000|2021-06-30 14:34:10|7359.8|7357|7360|7357.2|7360|7357.2|7357|7354.2|180
1625063660000|2021-06-30 14:34:20|7361|7358.2|7361.1|7358.3|7362|7359.2|7360.1|7357.3|65
1625063670000|2021-06-30 14:34:30|7361.8|7359|7365.1|7362.3|7366.1|7363.3|7361.1|7358.3|166
1625063680000|2021-06-30 14:34:40|7365.8|7363|7365.6|7362.8|7368|7365.2|7365.1|7362.3|290
1625063690000|2021-06-30 14:34:50|7365.3|7362.5|7364.1|7361.3|7365.3|7362.5|7363.1|7360.3|141
1625063700000|2021-06-30 14:35:00|7364|7361.2|7364.1|7361.3|7366|7363.2|7362|7359.2|382
1625063710000|2021-06-30 14:35:10|7363.1|7360.3|7365.1|7362.3|7366|7363.2|7363|7360.2|132
1625063720000|2021-06-30 14:35:20|7366|7363.2|7364.1|7361.3|7366.1|7363.3|7364.1|7361.3|101
1625063730000|2021-06-30 14:35:30|7365|7362.2|7366.1|7363.3|7366.1|7363.3|7364.1|7361.3|102
1625063740000|2021-06-30 14:35:40|7366.8|7364|7368|7365.2|7368.1|7365.3|7366.1|7363.3|156
1625063750000|2021-06-30 14:35:50|7368.1|7365.3|7371|7368.2|7371.8|7369|7367.5|7364.7|154
1625063760000|2021-06-30 14:36:00|7370.1|7367.3|7374.1|7371.3|7374.3|7371.5|7370.1|7367.3|522
1625063770000|2021-06-30 14:36:10|7374.8|7372|7379|7376.2|7379.1|7376.3|7374.8|7372|316
1625063780000|2021-06-30 14:36:20|7378.8|7376|7381.8|7379|7381.8|7379|7378.8|7376|219
1625063790000|2021-06-30 14:36:30|7382|7379.2|7381.8|7379|7384|7381.2|7381.8|7379|172
1625063800000|2021-06-30 14:36:40|7382|7379.2|7383|7380.2|7383|7380.2|7382|7379.2|68
1625063810000|2021-06-30 14:36:50|7382.8|7380|7383.8|7381|7385.1|7382.3|7382.8|7380|199
1625063820000|2021-06-30 14:37:00|7384|7381.2|7391.1|7388.3|7391.1|7388.3|7384|7381.2|518
1625063830000|2021-06-30 14:37:10|7390.8|7388|7387.8|7385|7390.8|7388|7387.8|7385|176
1625063840000|2021-06-30 14:37:20|7388|7385.2|7388.9|7386.1|7390.8|7388|7386.8|7384|202
1625063850000|2021-06-30 14:37:30|7388.8|7386|7383.9|7381.1|7388.8|7386|7383.8|7381|155
1625063860000|2021-06-30 14:37:40|7384.1|7381.3|7375.9|7373.1|7384.1|7381.3|7374.9|7372.1|371
1625063870000|2021-06-30 14:37:50|7376.9|7374.1|7375.1|7372.3|7377.9|7375.1|7374.9|7372.1|234
1625063880000|2021-06-30 14:38:00|7374.9|7372.1|7372.1|7369.3|7375.1|7372.3|7370.1|7367.3|461
1625063890000|2021-06-30 14:38:10|7372.8|7370|7369.9|7367.1|7372.9|7370.1|7369.9|7367.1|153
1625063900000|2021-06-30 14:38:20|7370.1|7367.3|7368.1|7365.3|7371.1|7368.3|7367.1|7364.3|194
1625063910000|2021-06-30 14:38:30|7367.8|7365|7366.9|7364.1|7368.1|7365.3|7366.8|7364|121
1625063920000|2021-06-30 14:38:40|7366.3|7363.5|7363.1|7360.3|7367.1|7364.3|7362.9|7360.1|271
1625063930000|2021-06-30 14:38:50|7362.9|7360.1|7350.3|7347.5|7362.9|7360.1|7348.1|7345.3|925
1625063940000|2021-06-30 14:39:00|7349.5|7346.7|7340.8|7338|7350.8|7348|7334.5|7331.7|600
1625063950000|2021-06-30 14:39:10|7342.1|7339.3|7341.5|7338.7|7343.6|7340.8|7338.5|7335.7|410
1625063960000|2021-06-30 14:39:20|7341.3|7338.5|7345.3|7342.5|7347.3|7344.5|7339.3|7336.5|311
1625063970000|2021-06-30 14:39:30|7346.1|7343.3|7347.3|7344.5|7352.3|7349.5|7343.3|7340.5|432
1625063980000|2021-06-30 14:39:40|7347.1|7344.3|7347.3|7344.5|7350.3|7347.5|7345.3|7342.5|154
1625063990000|2021-06-30 14:39:50|7347.5|7344.7|7350.3|7347.5|7350.5|7347.7|7347.3|7344.5|106
1625064000000|2021-06-30 14:40:00|7350.5|7347.7|7352.3|7349.5|7356.3|7353.5|7350.3|7347.5|296
1625064010000|2021-06-30 14:40:10|7351.5|7348.7|7356.3|7353.5|7357.5|7354.7|7351.3|7348.5|166
1625064020000|2021-06-30 14:40:20|7355.5|7352.7|7352.3|7349.5|7356.5|7353.7|7352.3|7349.5|129
1625064030000|2021-06-30 14:40:30|7351.5|7348.7|7350.1|7347.3|7352.3|7349.5|7347.3|7344.5|149
1625064040000|2021-06-30 14:40:40|7349.1|7346.3|7351.5|7348.7|7352.3|7349.5|7348.3|7345.5|76
1625064050000|2021-06-30 14:40:50|7351.3|7348.5|7351.3|7348.5|7351.5|7348.7|7349.3|7346.5|83
1625064060000|2021-06-30 14:41:00|7352.3|7349.5|7348.1|7345.3|7353.3|7350.5|7348.1|7345.3|136
1625064070000|2021-06-30 14:41:10|7348.3|7345.5|7343.1|7340.3|7348.3|7345.5|7342.1|7339.3|178
1625064080000|2021-06-30 14:41:20|7343.3|7340.5|7337.3|7334.5|7343.3|7340.5|7335.8|7333|335
1625064090000|2021-06-30 14:41:30|7336.6|7333.8|7333.6|7330.8|7337.6|7334.8|7332.6|7329.8|745
1625064100000|2021-06-30 14:41:40|7334.5|7331.7|7332.6|7329.8|7334.6|7331.8|7330.3|7327.5|286
1625064110000|2021-06-30 14:41:50|7332.5|7329.7|7330.6|7327.8|7333.5|7330.7|7327.5|7324.7|418
1625064120000|2021-06-30 14:42:00|7330.5|7327.7|7322.6|7319.8|7331.6|7328.8|7321.6|7318.8|570
1625064130000|2021-06-30 14:42:10|7321.6|7318.8|7320.5|7317.7|7323.6|7320.8|7316.6|7313.8|466
1625064140000|2021-06-30 14:42:20|7319.5|7316.7|7322.5|7319.7|7323.6|7320.8|7317.5|7314.7|355
1625064150000|2021-06-30 14:42:30|7322.6|7319.8|7320.6|7317.8|7323.5|7320.7|7318.5|7315.7|281
1625064160000|2021-06-30 14:42:40|7321.1|7318.3|7321.5|7318.7|7322.6|7319.8|7317.8|7315|212
1625064170000|2021-06-30 14:42:50|7320.8|7318|7320.6|7317.8|7321.8|7319|7320.5|7317.7|141
1625064180000|2021-06-30 14:43:00|7321.3|7318.5|7316.6|7313.8|7323.6|7320.8|7315.8|7313|363
1625064190000|2021-06-30 14:43:10|7316.5|7313.7|7319.8|7317|7319.8|7317|7314.6|7311.8|232
1625064200000|2021-06-30 14:43:20|7319.6|7316.8|7318.8|7316|7319.6|7316.8|7315.8|7313|106
1625064210000|2021-06-30 14:43:30|7319.5|7316.7|7323.6|7320.8|7324.5|7321.7|7319.5|7316.7|186
1625064220000|2021-06-30 14:43:40|7323.8|7321|7330.5|7327.7|7330.5|7327.7|7322.8|7320|303
1625064230000|2021-06-30 14:43:50|7330.6|7327.8|7328.6|7325.8|7331.6|7328.8|7327.5|7324.7|268
1625064240000|2021-06-30 14:44:00|7328.5|7325.7|7327.5|7324.7|7333.6|7330.8|7327.5|7324.7|347
1625064250000|2021-06-30 14:44:10|7327.3|7324.5|7327.8|7325|7329.5|7326.7|7323.6|7320.8|203
1625064260000|2021-06-30 14:44:20|7328.1|7325.3|7327.8|7325|7329.5|7326.7|7326.8|7324|85
1625064270000|2021-06-30 14:44:30|7327.6|7324.8|7329.6|7326.8|7329.6|7326.8|7327.6|7324.8|31
1625064280000|2021-06-30 14:44:40|7329.3|7326.5|7328.1|7325.3|7329.3|7326.5|7326.8|7324|60
1625064290000|2021-06-30 14:44:50|7327.8|7325|7327.6|7324.8|7328.6|7325.8|7325.8|7323|49
1625064300000|2021-06-30 14:45:00|7327.8|7325|7327.6|7324.8|7333.5|7330.7|7324.6|7321.8|268
1625064310000|2021-06-30 14:45:10|7327.3|7324.5|7324.6|7321.8|7328.1|7325.3|7323.8|7321|196
1625064320000|2021-06-30 14:45:20|7323.8|7321|7323.5|7320.7|7325.6|7322.8|7321.8|7319|150
1625064330000|2021-06-30 14:45:30|7323.6|7320.8|7324.8|7322|7324.8|7322|7320.8|7318|125
1625064340000|2021-06-30 14:45:40|7324.6|7321.8|7322.6|7319.8|7324.6|7321.8|7319.6|7316.8|166
1625064350000|2021-06-30 14:45:50|7322.8|7320|7322.8|7320|7325.8|7323|7322.6|7319.8|92
1625064360000|2021-06-30 14:46:00|7323.6|7320.8|7323.3|7320.5|7324.6|7321.8|7322.8|7320|56
1625064370000|2021-06-30 14:46:10|7323.6|7320.8|7321.8|7319|7323.6|7320.8|7320.8|7318|87
1625064380000|2021-06-30 14:46:20|7322.8|7320|7322.6|7319.8|7322.8|7320|7321.8|7319|25
1625064390000|2021-06-30 14:46:30|7322.3|7319.5|7323.6|7320.8|7325.6|7322.8|7320.6|7317.8|102
1625064400000|2021-06-30 14:46:40|7323.8|7321|7323.8|7321|7323.8|7321|7322.6|7319.8|29
1625064410000|2021-06-30 14:46:50|7324.6|7321.8|7322.8|7320|7324.8|7322|7322.8|7320|150
1625064420000|2021-06-30 14:47:00|7323.8|7321|7320.8|7318|7323.8|7321|7319.8|7317|143
1625064430000|2021-06-30 14:47:10|7321.6|7318.8|7324.8|7322|7326.8|7324|7321.6|7318.8|182
1625064440000|2021-06-30 14:47:20|7325.5|7322.7|7324.8|7322|7327.8|7325|7324.8|7322|95
1625064450000|2021-06-30 14:47:30|7325.1|7322.3|7322.3|7319.5|7325.8|7323|7320.6|7317.8|115
1625064460000|2021-06-30 14:47:40|7322.6|7319.8|7323.8|7321|7324.8|7322|7321.6|7318.8|132
1625064470000|2021-06-30 14:47:50|7324.3|7321.5|7322.8|7320|7324.6|7321.8|7322.5|7319.7|40
1625064480000|2021-06-30 14:48:00|7322.6|7319.8|7323.8|7321|7323.8|7321|7322.1|7319.3|53
1625064490000|2021-06-30 14:48:10|7323.6|7320.8|7322.8|7320|7325.6|7322.8|7322.6|7319.8|109
1625064500000|2021-06-30 14:48:20|7323.6|7320.8|7324.8|7322|7324.8|7322|7323.6|7320.8|131
1625064510000|2021-06-30 14:48:30|7325.1|7322.3|7326.6|7323.8|7326.8|7324|7324.8|7322|105
1625064520000|2021-06-30 14:48:40|7326.3|7323.5|7326.6|7323.8|7328.8|7326|7323.6|7320.8|124
1625064530000|2021-06-30 14:48:50|7326.8|7324|7327.8|7325|7330.1|7327.3|7326.8|7324|81
1625064540000|2021-06-30 14:49:00|7328.1|7325.3|7325.8|7323|7328.8|7326|7325.8|7323|160
1625064550000|2021-06-30 14:49:10|7326.8|7324|7323.3|7320.5|7326.8|7324|7322.6|7319.8|95
1625064560000|2021-06-30 14:49:20|7323.6|7320.8|7324.8|7322|7325.3|7322.5|7322.8|7320|87
1625064570000|2021-06-30 14:49:30|7325.4|7322.6|7329.8|7327|7329.8|7327|7324.8|7322|123
1625064580000|2021-06-30 14:49:40|7330.1|7327.3|7331.8|7329|7332.8|7330|7329.8|7327|84
1625064590000|2021-06-30 14:49:50|7332.6|7329.8|7331.8|7329|7332.8|7330|7331.8|7329|73
1625064600000|2021-06-30 14:50:00|7332.8|7330|7331.3|7328.5|7332.8|7330|7326.6|7323.8|165
1625064610000|2021-06-30 14:50:10|7331.6|7328.8|7331.8|7329|7332.8|7330|7330.8|7328|70
1625064620000|2021-06-30 14:50:20|7331.6|7328.8|7328.8|7326|7331.8|7329|7327.8|7325|652
1625064630000|2021-06-30 14:50:30|7328.1|7325.3|7329.8|7327|7329.8|7327|7327.8|7325|64
1625064640000|2021-06-30 14:50:40|7329.6|7326.8|7328.8|7326|7329.8|7327|7328.8|7326|35
1625064650000|2021-06-30 14:50:50|7329.3|7326.5|7327.8|7325|7330.8|7328|7327.8|7325|93
1625064660000|2021-06-30 14:51:00|7326.8|7324|7328.8|7326|7328.8|7326|7323.8|7321|157
1625064670000|2021-06-30 14:51:10|7329.6|7326.8|7327.3|7324.5|7329.6|7326.8|7326.8|7324|139
1625064680000|2021-06-30 14:51:20|7327.6|7324.8|7330.8|7328|7330.8|7328|7327.6|7324.8|130
1625064690000|2021-06-30 14:51:30|7329.8|7327|7326.8|7324|7329.8|7327|7326.8|7324|108
1625064700000|2021-06-30 14:51:40|7325.8|7323|7326.8|7324|7326.8|7324|7325.8|7323|79
1625064710000|2021-06-30 14:51:50|7326.6|7323.8|7325.8|7323|7326.6|7323.8|7324.1|7321.3|61
1625064720000|2021-06-30 14:52:00|7326.4|7323.6|7325.8|7323|7327.8|7325|7325.8|7323|123
1625064730000|2021-06-30 14:52:10|7326.1|7323.3|7326.6|7323.8|7326.8|7324|7324.8|7322|53
1625064740000|2021-06-30 14:52:20|7325.8|7323|7327.8|7325|7327.8|7325|7324.8|7322|54
1625064750000|2021-06-30 14:52:30|7326.8|7324|7324.6|7321.8|7327.3|7324.5|7323.8|7321|75
1625064760000|2021-06-30 14:52:40|7324.4|7321.6|7323.3|7320.5|7324.8|7322|7322.6|7319.8|76
1625064770000|2021-06-30 14:52:50|7323|7320.2|7324.6|7321.8|7324.6|7321.8|7322.6|7319.8|64
1625064780000|2021-06-30 14:53:00|7324.8|7322|7322.6|7319.8|7325.8|7323|7319.8|7317|109
1625064790000|2021-06-30 14:53:10|7322.8|7320|7322.8|7320|7325.6|7322.8|7322.6|7319.8|41
1625064800000|2021-06-30 14:53:20|7323.4|7320.6|7322.8|7320|7324.8|7322|7322.8|7320|56
1625064810000|2021-06-30 14:53:30|7323.6|7320.8|7324.3|7321.5|7324.6|7321.8|7323|7320.2|44
1625064820000|2021-06-30 14:53:40|7324.6|7321.8|7315.8|7313|7324.6|7321.8|7314.6|7311.8|374
1625064830000|2021-06-30 14:53:50|7315.6|7312.8|7313.8|7311|7316.6|7313.8|7313.8|7311|244
1625064840000|2021-06-30 14:54:00|7313.6|7310.8|7310.8|7308|7313.8|7311|7309.8|7307|353
1625064850000|2021-06-30 14:54:10|7310.6|7307.8|7308.8|7306|7310.8|7308|7306.8|7304|379
1625064860000|2021-06-30 14:54:20|7309.8|7307|7309.8|7307|7311.6|7308.8|7308.8|7306|212
1625064870000|2021-06-30 14:54:30|7310.3|7307.5|7311.8|7309|7312.6|7309.8|7308.8|7306|159
1625064880000|2021-06-30 14:54:40|7310.8|7308|7308.6|7305.8|7311.6|7308.8|7307.8|7305|109
1625064890000|2021-06-30 14:54:50|7307.8|7305|7308.6|7305.8|7308.8|7306|7306.8|7304|165
1625064900000|2021-06-30 14:55:00|7309.3|7306.5|7309.3|7306.5|7310.8|7308|7306.6|7303.8|166
1625064910000|2021-06-30 14:55:10|7309.6|7306.8|7312.8|7310|7312.8|7310|7308.1|7305.3|205
1625064920000|2021-06-30 14:55:20|7313.4|7310.6|7313.8|7311|7315.8|7313|7313.4|7310.6|205
1625064930000|2021-06-30 14:55:30|7312.8|7310|7310.8|7308|7313.8|7311|7309.8|7307|124
1625064940000|2021-06-30 14:55:40|7311.4|7308.6|7312.6|7309.8|7312.6|7309.8|7310.8|7308|39
1625064950000|2021-06-30 14:55:50|7312.8|7310|7311.8|7309|7313.8|7311|7310.8|7308|113
1625064960000|2021-06-30 14:56:00|7312.6|7309.8|7314.6|7311.8|7314.8|7312|7309.8|7307|115
1625064970000|2021-06-30 14:56:10|7314.3|7311.5|7316.6|7313.8|7316.8|7314|7313.6|7310.8|75
1625064980000|2021-06-30 14:56:20|7316|7313.2|7321.6|7318.8|7322.6|7319.8|7314.6|7311.8|303
1625064990000|2021-06-30 14:56:30|7321.8|7319|7321.6|7318.8|7325.4|7322.6|7321.6|7318.8|292
1625065000000|2021-06-30 14:56:40|7320.8|7318|7310.8|7308|7321.6|7318.8|7310.4|7307.6|405
1625065010000|2021-06-30 14:56:50|7310.6|7307.8|7307.3|7304.5|7310.8|7308|7307.3|7304.5|264
1625065020000|2021-06-30 14:57:00|7306.8|7304|7309.6|7306.8|7309.8|7307|7306.8|7304|135
1625065030000|2021-06-30 14:57:10|7309.4|7306.6|7310.8|7308|7310.8|7308|7308.6|7305.8|250
1625065040000|2021-06-30 14:57:20|7310.6|7307.8|7309.8|7307|7311.6|7308.8|7308.8|7306|106
1625065050000|2021-06-30 14:57:30|7310.1|7307.3|7309.6|7306.8|7310.1|7307.3|7309.1|7306.3|47
1625065060000|2021-06-30 14:57:40|7309.3|7306.5|7307.6|7304.8|7310.3|7307.5|7307.1|7304.3|166
1625065070000|2021-06-30 14:57:50|7307.8|7305|7312.8|7310|7312.8|7310|7306.8|7304|131
1625065080000|2021-06-30 14:58:00|7311.8|7309|7311.8|7309|7313.8|7311|7311.6|7308.8|132
1625065090000|2021-06-30 14:58:10|7311.4|7308.6|7314.3|7311.5|7314.3|7311.5|7311.3|7308.5|63
1625065100000|2021-06-30 14:58:20|7313.8|7311|7316.6|7313.8|7320.8|7318|7313.8|7311|217
1625065110000|2021-06-30 14:58:30|7315.6|7312.8|7314.6|7311.8|7315.6|7312.8|7312.6|7309.8|116
1625065120000|2021-06-30 14:58:40|7314.3|7311.5|7314.6|7311.8|7314.8|7312|7312.8|7310|95
1625065130000|2021-06-30 14:58:50|7314.1|7311.3|7314.6|7311.8|7314.9|7312.1|7312.6|7309.8|149
1625065140000|2021-06-30 14:59:00|7314.4|7311.6|7313.6|7310.8|7315.6|7312.8|7312.4|7309.6|68
1625065150000|2021-06-30 14:59:10|7312.8|7310|7313.6|7310.8|7313.6|7310.8|7311.8|7309|30
1625065160000|2021-06-30 14:59:20|7313.8|7311|7315.9|7313.1|7315.9|7313.1|7313.6|7310.8|120
1625065170000|2021-06-30 14:59:30|7316.6|7313.8|7317.6|7314.8|7317.8|7315|7315.6|7312.8|50
1625065180000|2021-06-30 14:59:40|7318.3|7315.5|7310.1|7307.3|7320.4|7317.6|7309.4|7306.6|284
1625065190000|2021-06-30 14:59:50|7309.8|7307|7300.6|7297.8|7309.8|7307|7297.9|7295.1|591
1625065200000|2021-06-30 15:00:00|7300.4|7297.6|7293.4|7290.6|7300.4|7297.6|7292.1|7289.3|1759
1625065210000|2021-06-30 15:00:10|7294.4|7291.6|7293.9|7291.1|7296.1|7293.3|7292.1|7289.3|442
1625065220000|2021-06-30 15:00:20|7293.8|7291|7294.9|7292.1|7295.1|7292.3|7291.9|7289.1|148
1625065230000|2021-06-30 15:00:30|7295.9|7293.1|7292.6|7289.8|7295.9|7293.1|7292.1|7289.3|268
1625065240000|2021-06-30 15:00:40|7292.1|7289.3|7293.1|7290.3|7294.9|7292.1|7292.1|7289.3|100
1625065250000|2021-06-30 15:00:50|7293.4|7290.6|7295.9|7293.1|7296.8|7294|7293.4|7290.6|120
1625065260000|2021-06-30 15:01:00|7295.1|7292.3|7293.6|7290.8|7297.9|7295.1|7293.1|7290.3|188
1625065270000|2021-06-30 15:01:10|7293.1|7290.3|7293.1|7290.3|7295.9|7293.1|7292.9|7290.1|657
1625065280000|2021-06-30 15:01:20|7293.8|7291|7294.1|7291.3|7294.9|7292.1|7292.1|7289.3|194
1625065290000|2021-06-30 15:01:30|7294.8|7292|7291.1|7288.3|7294.9|7292.1|7290.8|7288|209
1625065300000|2021-06-30 15:01:40|7291.6|7288.8|7288.1|7285.3|7291.9|7289.1|7287.9|7285.1|112
1625065310000|2021-06-30 15:01:50|7287.9|7285.1|7286.1|7283.3|7289.8|7287|7285.9|7283.1|198
1625065320000|2021-06-30 15:02:00|7285.1|7282.3|7283.1|7280.3|7285.1|7282.3|7282.9|7280.1|257
1625065330000|2021-06-30 15:02:10|7282.1|7279.3|7284.9|7282.1|7284.9|7282.1|7276.8|7274|625
1625065340000|2021-06-30 15:02:20|7285.8|7283|7280.1|7277.3|7285.8|7283|7277.1|7274.3|392
1625065350000|2021-06-30 15:02:30|7280.9|7278.1|7276.1|7273.3|7280.9|7278.1|7275.1|7272.3|323
1625065360000|2021-06-30 15:02:40|7275.1|7272.3|7281.9|7279.1|7283.1|7280.3|7275.1|7272.3|268
1625065370000|2021-06-30 15:02:50|7281.6|7278.8|7280.1|7277.3|7282.1|7279.3|7278.1|7275.3|157
1625065380000|2021-06-30 15:03:00|7280.4|7277.6|7291.9|7289.1|7292.1|7289.3|7279.1|7276.3|620
1625065390000|2021-06-30 15:03:10|7292.1|7289.3|7286.1|7283.3|7292.9|7290.1|7285.9|7283.1|230
1625065400000|2021-06-30 15:03:20|7285.9|7283.1|7291.9|7289.1|7292.1|7289.3|7285.1|7282.3|237
1625065410000|2021-06-30 15:03:30|7291.1|7288.3|7292.6|7289.8|7293.4|7290.6|7290.1|7287.3|177
1625065420000|2021-06-30 15:03:40|7292.9|7290.1|7295.1|7292.3|7295.1|7292.3|7291.9|7289.1|196
1625065430000|2021-06-30 15:03:50|7295.9|7293.1|7292.1|7289.3|7296.8|7294|7291.6|7288.8|219
1625065440000|2021-06-30 15:04:00|7291.8|7289|7292.9|7290.1|7294.1|7291.3|7291.1|7288.3|233
1625065450000|2021-06-30 15:04:10|7293.1|7290.3|7293.1|7290.3|7294.1|7291.3|7292.9|7290.1|55
1625065460000|2021-06-30 15:04:20|7293.4|7290.6|7293.1|7290.3|7293.9|7291.1|7290.9|7288.1|124
1625065470000|2021-06-30 15:04:30|7293.8|7291|7289.9|7287.1|7293.9|7291.1|7289.9|7287.1|88
1625065480000|2021-06-30 15:04:40|7289.1|7286.3|7286.1|7283.3|7290.1|7287.3|7286.1|7283.3|400
1625065490000|2021-06-30 15:04:50|7285.5|7282.7|7285.3|7282.5|7287.3|7284.5|7284.1|7281.3|211
1625065500000|2021-06-30 15:05:00|7285.1|7282.3|7284.3|7281.5|7285.3|7282.5|7281.5|7278.7|218
1625065510000|2021-06-30 15:05:10|7285.1|7282.3|7286.3|7283.5|7289.3|7286.5|7285.1|7282.3|128
1625065520000|2021-06-30 15:05:20|7286.5|7283.7|7285.5|7282.7|7287.8|7285|7284.5|7281.7|124
1625065530000|2021-06-30 15:05:30|7286.1|7283.3|7281.5|7278.7|7286.3|7283.5|7280.5|7277.7|245
1625065540000|2021-06-30 15:05:40|7281.3|7278.5|7283.3|7280.5|7284|7281.2|7279.5|7276.7|203
1625065550000|2021-06-30 15:05:50|7283.5|7280.7|7286.1|7283.3|7287.3|7284.5|7282.5|7279.7|227
1625065560000|2021-06-30 15:06:00|7285.8|7283|7282.3|7279.5|7285.8|7283|7281.3|7278.5|137
1625065570000|2021-06-30 15:06:10|7282.1|7279.3|7282.5|7279.7|7283.3|7280.5|7281.1|7278.3|128
1625065580000|2021-06-30 15:06:20|7282.8|7280|7284.3|7281.5|7285.1|7282.3|7282.3|7279.5|103
1625065590000|2021-06-30 15:06:30|7284.9|7282.1|7283.5|7280.7|7286.3|7283.5|7282.5|7279.7|116
1625065600000|2021-06-30 15:06:40|7284.8|7282|7288.3|7285.5|7289.3|7286.5|7284.8|7282|238
1625065610000|2021-06-30 15:06:50|7289.3|7286.5|7292.1|7289.3|7293.1|7290.3|7289.3|7286.5|159
1625065620000|2021-06-30 15:07:00|7291.3|7288.5|7290.3|7287.5|7292.1|7289.3|7289.3|7286.5|526
1625065630000|2021-06-30 15:07:10|7289.6|7286.8|7292.3|7289.5|7293.3|7290.5|7289.3|7286.5|167
1625065640000|2021-06-30 15:07:20|7292.1|7289.3|7293.3|7290.5|7293.3|7290.5|7291.3|7288.5|96
1625065650000|2021-06-30 15:07:30|7293.1|7290.3|7291.8|7289|7293.8|7291|7291.5|7288.7|88
1625065660000|2021-06-30 15:07:40|7292.1|7289.3|7291.3|7288.5|7292.5|7289.7|7290.5|7287.7|133
1625065670000|2021-06-30 15:07:50|7290.5|7287.7|7291.9|7289.1|7292.9|7290.1|7290.1|7287.3|1072
1625065680000|2021-06-30 15:08:00|7292.8|7290|7292.9|7290.1|7294.1|7291.3|7290.9|7288.1|240
1625065690000|2021-06-30 15:08:10|7292.8|7290|7293.9|7291.1|7294.3|7291.5|7292.4|7289.6|67
1625065700000|2021-06-30 15:08:20|7294.8|7292|7299.8|7297|7300.8|7298|7294.8|7292|508
1625065710000|2021-06-30 15:08:30|7299.9|7297.1|7299.9|7297.1|7300.9|7298.1|7298.9|7296.1|157
1625065720000|2021-06-30 15:08:40|7299.8|7297|7301.9|7299.1|7302.8|7300|7299.8|7297|158
1625065730000|2021-06-30 15:08:50|7302.3|7299.5|7304.9|7302.1|7305.9|7303.1|7301.9|7299.1|268
1625065740000|2021-06-30 15:09:00|7304.8|7302|7303.9|7301.1|7304.9|7302.1|7302.9|7300.1|171
1625065750000|2021-06-30 15:09:10|7304.9|7302.1|7305.4|7302.6|7305.9|7303.1|7304.8|7302|173
1625065760000|2021-06-30 15:09:20|7305.8|7303|7304.9|7302.1|7305.8|7303|7304.8|7302|92
1625065770000|2021-06-30 15:09:30|7304.8|7302|7303.9|7301.1|7304.9|7302.1|7303.4|7300.6|322
1625065780000|2021-06-30 15:09:40|7304.8|7302|7304.9|7302.1|7305.8|7303|7303.8|7301|72
1625065790000|2021-06-30 15:09:50|7305.3|7302.5|7308.1|7305.3|7308.1|7305.3|7304.8|7302|158
1625065800000|2021-06-30 15:10:00|7307.9|7305.1|7300.9|7298.1|7307.9|7305.1|7299.9|7297.1|172
1625065810000|2021-06-30 15:10:10|7301.1|7298.3|7300.9|7298.1|7301.9|7299.1|7299.1|7296.3|209
1625065820000|2021-06-30 15:10:20|7300.8|7298|7303.3|7300.5|7304.9|7302.1|7300.8|7298|138
1625065830000|2021-06-30 15:10:30|7302.9|7300.1|7301.9|7299.1|7302.9|7300.1|7301.9|7299.1|26
1625065840000|2021-06-30 15:10:40|7302.1|7299.3|7304.9|7302.1|7304.9|7302.1|7300.9|7298.1|98
1625065850000|2021-06-30 15:10:50|7304.3|7301.5|7300.9|7298.1|7305.9|7303.1|7297.9|7295.1|277
1625065860000|2021-06-30 15:11:00|7300.6|7297.8|7299.9|7297.1|7300.6|7297.8|7298.1|7295.3|87
1625065870000|2021-06-30 15:11:10|7299.6|7296.8|7296.3|7293.5|7300.4|7297.6|7296.1|7293.3|357
1625065880000|2021-06-30 15:11:20|7296.1|7293.3|7294.4|7291.6|7296.3|7293.5|7293.3|7290.5|205
1625065890000|2021-06-30 15:11:30|7295.1|7292.3|7296.9|7294.1|7297.1|7294.3|7293.4|7290.6|712
1625065900000|2021-06-30 15:11:40|7296.8|7294|7296.1|7293.3|7298.1|7295.3|7295.9|7293.1|114
1625065910000|2021-06-30 15:11:50|7295.9|7293.1|7296.8|7294|7298.9|7296.1|7295.9|7293.1|672
1625065920000|2021-06-30 15:12:00|7296.1|7293.3|7297.9|7295.1|7298.1|7295.3|7295.9|7293.1|102
1625065930000|2021-06-30 15:12:10|7297.8|7295|7295.9|7293.1|7297.8|7295|7295.9|7293.1|56
1625065940000|2021-06-30 15:12:20|7295.8|7293|7297.6|7294.8|7297.8|7295|7295.8|7293|178
1625065950000|2021-06-30 15:12:30|7298.6|7295.8|7297.8|7295|7299.6|7296.8|7297.8|7295|67
1625065960000|2021-06-30 15:12:40|7297.6|7294.8|7297.4|7294.6|7297.6|7294.8|7296.1|7293.3|61
1625065970000|2021-06-30 15:12:50|7297.8|7295|7298.1|7295.3|7298.6|7295.8|7296.8|7294|72
1625065980000|2021-06-30 15:13:00|7297.8|7295|7301.4|7298.6|7302.1|7299.3|7297.8|7295|90
1625065990000|2021-06-30 15:13:10|7302.1|7299.3|7300.6|7297.8|7303.4|7300.6|7299.6|7296.8|98
1625066000000|2021-06-30 15:13:20|7300.4|7297.6|7300.6|7297.8|7300.6|7297.8|7299.6|7296.8|28
1625066010000|2021-06-30 15:13:30|7301.4|7298.6|7300.4|7297.6|7301.4|7298.6|7300.4|7297.6|107
1625066020000|2021-06-30 15:13:40|7301.4|7298.6|7301.2|7298.4|7302.1|7299.3|7300.4|7297.6|85
1625066030000|2021-06-30 15:13:50|7301.4|7298.6|7303.4|7300.6|7303.4|7300.6|7301.2|7298.4|69
1625066040000|2021-06-30 15:14:00|7303.2|7300.4|7304.2|7301.4|7305.1|7302.3|7303.2|7300.4|101
1625066050000|2021-06-30 15:14:10|7304.1|7301.3|7305.1|7302.3|7305.1|7302.3|7303.2|7300.4|63
1625066060000|2021-06-30 15:14:20|7304.4|7301.6|7305.1|7302.3|7305.2|7302.4|7303.1|7300.3|145
1625066070000|2021-06-30 15:14:30|7305.2|7302.4|7303.2|7300.4|7306.1|7303.3|7303.1|7300.3|66
1625066080000|2021-06-30 15:14:40|7303.4|7300.6|7303.2|7300.4|7305.1|7302.3|7303.2|7300.4|80
1625066090000|2021-06-30 15:14:50|7302.4|7299.6|7304.1|7301.3|7304.1|7301.3|7301.2|7298.4|187
1625066100000|2021-06-30 15:15:00|7304.2|7301.4|7301.2|7298.4|7304.2|7301.4|7299.2|7296.4|164
1625066110000|2021-06-30 15:15:10|7300.9|7298.1|7301.4|7298.6|7301.4|7298.6|7299.7|7296.9|91
1625066120000|2021-06-30 15:15:20|7301.7|7298.9|7304.2|7301.4|7304.2|7301.4|7301.4|7298.6|50
1625066130000|2021-06-30 15:15:30|7303.4|7300.6|7305.4|7302.6|7305.4|7302.6|7303.4|7300.6|64
1625066140000|2021-06-30 15:15:40|7306.1|7303.3|7306.2|7303.4|7306.2|7303.4|7305.2|7302.4|64
1625066150000|2021-06-30 15:15:50|7306.4|7303.6|7305.2|7302.4|7306.4|7303.6|7304.7|7301.9|61
1625066160000|2021-06-30 15:16:00|7305.9|7303.1|7314.1|7311.3|7314.1|7311.3|7305.9|7303.1|394
1625066170000|2021-06-30 15:16:10|7313.9|7311.1|7314.2|7311.4|7316.1|7313.3|7313.2|7310.4|181
1625066180000|2021-06-30 15:16:20|7314.1|7311.3|7315.1|7312.3|7315.4|7312.6|7314.1|7311.3|134
1625066190000|2021-06-30 15:16:30|7314.7|7311.9|7312.7|7309.9|7315.1|7312.3|7312.7|7309.9|116
1625066200000|2021-06-30 15:16:40|7312.2|7309.4|7313.1|7310.3|7314.1|7311.3|7312.2|7309.4|104
1625066210000|2021-06-30 15:16:50|7313.2|7310.4|7314.1|7311.3|7314.2|7311.4|7313.2|7310.4|28
1625066220000|2021-06-30 15:17:00|7313.2|7310.4|7307.4|7304.6|7315.2|7312.4|7307.2|7304.4|223
1625066230000|2021-06-30 15:17:10|7307.1|7304.3|7307.1|7304.3|7308.1|7305.3|7306.4|7303.6|81
1625066240000|2021-06-30 15:17:20|7306.4|7303.6|7306.2|7303.4|7307.4|7304.6|7306.2|7303.4|37
1625066250000|2021-06-30 15:17:30|7306.4|7303.6|7307.2|7304.4|7307.4|7304.6|7305.7|7302.9|52
1625066260000|2021-06-30 15:17:40|7306.6|7303.8|7307.2|7304.4|7307.4|7304.6|7306.2|7303.4|48
1625066270000|2021-06-30 15:17:50|7307.4|7304.6|7309.4|7306.6|7309.4|7306.6|7307.4|7304.6|51
1625066280000|2021-06-30 15:18:00|7309.2|7306.4|7308.4|7305.6|7309.4|7306.6|7307.4|7304.6|90
1625066290000|2021-06-30 15:18:10|7309.1|7306.3|7307.4|7304.6|7309.2|7306.4|7307.4|7304.6|45
1625066300000|2021-06-30 15:18:20|7308.1|7305.3|7306.4|7303.6|7308.4|7305.6|7306.4|7303.6|67
1625066310000|2021-06-30 15:18:30|7305.4|7302.6|7303.4|7300.6|7306.4|7303.6|7303.4|7300.6|84
1625066320000|2021-06-30 15:18:40|7304.2|7301.4|7307.1|7304.3|7307.2|7304.4|7304.2|7301.4|121
1625066330000|2021-06-30 15:18:50|7307.2|7304.4|7305.4|7302.6|7307.2|7304.4|7305.4|7302.6|129
1625066340000|2021-06-30 15:19:00|7305.2|7302.4|7307.2|7304.4|7307.4|7304.6|7305.2|7302.4|57
1625066350000|2021-06-30 15:19:10|7307.4|7304.6|7308.4|7305.6|7308.7|7305.9|7306.9|7304.1|51
1625066360000|2021-06-30 15:19:20|7308.7|7305.9|7308.2|7305.4|7309.4|7306.6|7308.2|7305.4|48
1625066370000|2021-06-30 15:19:30|7308.9|7306.1|7308.4|7305.6|7309.2|7306.4|7308.4|7305.6|30
1625066380000|2021-06-30 15:19:40|7308.2|7305.4|7309.4|7306.6|7309.4|7306.6|7307.4|7304.6|53
1625066390000|2021-06-30 15:19:50|7309.2|7306.4|7307.2|7304.4|7309.2|7306.4|7307.2|7304.4|24
1625066400000|2021-06-30 15:20:00|7306.4|7303.6|7305.4|7302.6|7307.2|7304.4|7305.4|7302.6|60
1625066410000|2021-06-30 15:20:10|||||||||9
1625066420000|2021-06-30 15:20:20|7305.9|7303.1|7300.4|7297.6|7305.9|7303.1|7300.4|7297.6|167
1625066430000|2021-06-30 15:20:30|7299.4|7296.6|7300.4|7297.6|7302.4|7299.6|7299.4|7296.6|130
1625066440000|2021-06-30 15:20:40|7300|7297.2|7299.4|7296.6|7301.4|7298.6|7298.4|7295.6|428
1625066450000|2021-06-30 15:20:50|7300|7297.2|7300.4|7297.6|7301.4|7298.6|7299.4|7296.6|59
1625066460000|2021-06-30 15:21:00|7300.7|7297.9|7297.4|7294.6|7301.4|7298.6|7296.4|7293.6|172
1625066470000|2021-06-30 15:21:10|7298.2|7295.4|7299.6|7296.8|7299.7|7296.9|7297.9|7295.1|130
1625066480000|2021-06-30 15:21:20|7299.4|7296.6|7296.1|7293.3|7299.6|7296.8|7296.1|7293.3|104
1625066490000|2021-06-30 15:21:30|7296.4|7293.6|7298.4|7295.6|7298.6|7295.8|7296.4|7293.6|61
1625066500000|2021-06-30 15:21:40|7298.6|7295.8|7298.4|7295.6|7298.6|7295.8|7296.7|7293.9|67
1625066510000|2021-06-30 15:21:50|7298.6|7295.8|7298.6|7295.8|7299.4|7296.6|7297.7|7294.9|50
1625066520000|2021-06-30 15:22:00|7298.4|7295.6|7298.6|7295.8|7299.4|7296.6|7297.7|7294.9|43
1625066530000|2021-06-30 15:22:10|7298.7|7295.9|7297.6|7294.8|7299.4|7296.6|7296.4|7293.6|71
1625066540000|2021-06-30 15:22:20|7297.7|7294.9|7299.6|7296.8|7299.6|7296.8|7297.6|7294.8|41
1625066550000|2021-06-30 15:22:30|7300.4|7297.6|7300.4|7297.6|7300.6|7297.8|7299.6|7296.8|56
1625066560000|2021-06-30 15:22:40|7300.6|7297.8|7303.4|7300.6|7303.6|7300.8|7300.6|7297.8|125
1625066570000|2021-06-30 15:22:50|7303.6|7300.8|7302.6|7299.8|7303.6|7300.8|7301.7|7298.9|66
1625066580000|2021-06-30 15:23:00|7302.4|7299.6|7301.6|7298.8|7302.4|7299.6|7301.4|7298.6|38
1625066590000|2021-06-30 15:23:10|7301.4|7298.6|7300.6|7297.8|7301.4|7298.6|7300.1|7297.3|71
1625066600000|2021-06-30 15:23:20|7301.4|7298.6|7302.6|7299.8|7302.6|7299.8|7301.4|7298.6|37
1625066610000|2021-06-30 15:23:30|7302.4|7299.6|7301.1|7298.3|7303.4|7300.6|7300.4|7297.6|82
1625066620000|2021-06-30 15:23:40|7300.6|7297.8|7296.6|7293.8|7300.6|7297.8|7296.6|7293.8|139
1625066630000|2021-06-30 15:23:50|7296.4|7293.6|7299.4|7296.6|7299.6|7296.8|7296.4|7293.6|68
1625066640000|2021-06-30 15:24:00|7299.6|7296.8|7300.6|7297.8|7301.6|7298.8|7298.6|7295.8|40
1625066650000|2021-06-30 15:24:10|7300.4|7297.6|7301.6|7298.8|7301.7|7298.9|7300.4|7297.6|83
1625066660000|2021-06-30 15:24:20|7300.7|7297.9|7300.7|7297.9|7301.6|7298.8|7300.6|7297.8|57
1625066670000|2021-06-30 15:24:30|7300.6|7297.8|7301.6|7298.8|7301.7|7298.9|7300.4|7297.6|37
1625066680000|2021-06-30 15:24:40|7302.2|7299.4|7303.7|7300.9|7305|7302.2|7302.2|7299.4|176
1625066690000|2021-06-30 15:24:50|7304.4|7301.6|7304.6|7301.8|7304.6|7301.8|7303.6|7300.8|54
1625066700000|2021-06-30 15:25:00|7304.4|7301.6|7302.6|7299.8|7304.4|7301.6|7301.6|7298.8|73
1625066710000|2021-06-30 15:25:10|7302.4|7299.6|7300.6|7297.8|7302.4|7299.6|7300.6|7297.8|61
1625066720000|2021-06-30 15:25:20|7300.7|7297.9|7301.1|7298.3|7301.4|7298.6|7300.6|7297.8|102
1625066730000|2021-06-30 15:25:30|7301.4|7298.6|7300.7|7297.9|7302.1|7299.3|7300.7|7297.9|18
1625066740000|2021-06-30 15:25:40|7301.6|7298.8|7302.6|7299.8|7302.6|7299.8|7301.6|7298.8|23
1625066750000|2021-06-30 15:25:50|7302.4|7299.6|7303.4|7300.6|7303.4|7300.6|7302.4|7299.6|23
1625066760000|2021-06-30 15:26:00|7303.6|7300.8|7302.6|7299.8|7303.6|7300.8|7301.6|7298.8|123
1625066770000|2021-06-30 15:26:10|7303.2|7300.4|7302.9|7300.1|7303.6|7300.8|7302.6|7299.8|44
1625066780000|2021-06-30 15:26:20|7302.6|7299.8|7302.4|7299.6|7304.4|7301.6|7302.4|7299.6|36
1625066790000|2021-06-30 15:26:30|7302.1|7299.3|7298.6|7295.8|7302.4|7299.6|7298.6|7295.8|86
1625066800000|2021-06-30 15:26:40|7298.4|7295.6|7299.6|7296.8|7299.6|7296.8|7298.4|7295.6|34
1625066810000|2021-06-30 15:26:50|7298.6|7295.8|7299.4|7296.6|7299.4|7296.6|7298.6|7295.8|24
1625066820000|2021-06-30 15:27:00|7297.1|7294.3|7297.6|7294.8|7298.4|7295.6|7296.6|7293.8|184
1625066830000|2021-06-30 15:27:10|7297.7|7294.9|7299.4|7296.6|7299.6|7296.8|7297.7|7294.9|54
1625066840000|2021-06-30 15:27:20|7299.6|7296.8|7300.1|7297.3|7300.4|7297.6|7299.6|7296.8|27
1625066850000|2021-06-30 15:27:30|7300.4|7297.6|7298.4|7295.6|7300.4|7297.6|7297.6|7294.8|50
1625066860000|2021-06-30 15:27:40|7297.6|7294.8|7298.6|7295.8|7299.6|7296.8|7297.6|7294.8|42
1625066870000|2021-06-30 15:27:50|7299.2|7296.4|7296.6|7293.8|7299.2|7296.4|7296.4|7293.6|29
1625066880000|2021-06-30 15:28:00|7296.4|7293.6|7296.6|7293.8|7297.6|7294.8|7296.4|7293.6|21
1625066890000|2021-06-30 15:28:10|7296.7|7293.9|7296.7|7293.9|7297.6|7294.8|7296.6|7293.8|76
1625066900000|2021-06-30 15:28:20|7297.1|7294.3|7295.6|7292.8|7297.6|7294.8|7295.4|7292.6|57
1625066910000|2021-06-30 15:28:30|7295.1|7292.3|7296.6|7293.8|7297.4|7294.6|7295.1|7292.3|52
1625066920000|2021-06-30 15:28:40|7295.7|7292.9|7295.6|7292.8|7296.6|7293.8|7295.2|7292.4|47
1625066930000|2021-06-30 15:28:50|7295.7|7292.9|7295.4|7292.6|7296.6|7293.8|7294.7|7291.9|65
1625066940000|2021-06-30 15:29:00|7294.7|7291.9|7293.7|7290.9|7294.7|7291.9|7291.1|7288.3|201
1625066950000|2021-06-30 15:29:10|7293.6|7290.8|7295.6|7292.8|7295.7|7292.9|7293.6|7290.8|112
1625066960000|2021-06-30 15:29:20|7295.7|7292.9|7297.4|7294.6|7297.7|7294.9|7295.6|7292.8|105
1625066970000|2021-06-30 15:29:30|7296.7|7293.9|7296.7|7293.9|7297.6|7294.8|7295.7|7292.9|89
1625066980000|2021-06-30 15:29:40|7296.6|7293.8|7296.7|7293.9|7298.7|7295.9|7296.4|7293.6|106
1625066990000|2021-06-30 15:29:50|7297.1|7294.3|7296.6|7293.8|7297.6|7294.8|7294.4|7291.6|237
1625067000000|2021-06-30 15:30:00|7296.4|7293.6|7295.7|7292.9|7296.6|7293.8|7294.7|7291.9|181
1625067010000|2021-06-30 15:30:10|7296.4|7293.6|7298.6|7295.8|7298.6|7295.8|7296.4|7293.6|148
1625067020000|2021-06-30 15:30:20|7298.4|7295.6|7297.7|7294.9|7298.6|7295.8|7297.7|7294.9|38
1625067030000|2021-06-30 15:30:30|7297.6|7294.8|7300.6|7297.8|7300.6|7297.8|7296.6|7293.8|59
1625067040000|2021-06-30 15:30:40|7300.4|7297.6|7304.5|7301.7|7304.5|7301.7|7300.4|7297.6|96
1625067050000|2021-06-30 15:30:50|7304.4|7301.6|7302.4|7299.6|7304.5|7301.7|7302.4|7299.6|111
1625067060000|2021-06-30 15:31:00|7302.5|7299.7|7302.5|7299.7|7303.7|7300.9|7301.7|7298.9|95
1625067070000|2021-06-30 15:31:10|7302.4|7299.6|7301.7|7298.9|7303.4|7300.6|7301.5|7298.7|60
1625067080000|2021-06-30 15:31:20|7302|7299.2|7300.5|7297.7|7302|7299.2|7300.4|7297.6|15
1625067090000|2021-06-30 15:31:30|7300.4|7297.6|7300.5|7297.7|7301.4|7298.6|7300.4|7297.6|62
1625067100000|2021-06-30 15:31:40|7300.4|7297.6|7301.4|7298.6|7301.4|7298.6|7300.4|7297.6|38
1625067110000|2021-06-30 15:31:50|7301.5|7298.7|7300|7297.2|7301.5|7298.7|7299.7|7296.9|45
1625067120000|2021-06-30 15:32:00|7300.4|7297.6|7300.4|7297.6|7300.7|7297.9|7300.4|7297.6|45
1625067130000|2021-06-30 15:32:10|7300|7297.2|7293.5|7290.7|7300|7297.2|7293.5|7290.7|170
1625067140000|2021-06-30 15:32:20|7293.4|7290.6|7286.7|7283.9|7293.4|7290.6|7286.4|7283.6|288
1625067150000|2021-06-30 15:32:30|7286.1|7283.3|7287.2|7284.4|7289.7|7286.9|7282.7|7279.9|393
1625067160000|2021-06-30 15:32:40|7287.5|7284.7|7290.7|7287.9|7291.4|7288.6|7287.5|7284.7|73
1625067170000|2021-06-30 15:32:50|7290.5|7287.7|7289.7|7286.9|7290.5|7287.7|7288.7|7285.9|52
1625067180000|2021-06-30 15:33:00|7290.4|7287.6|7287.7|7284.9|7290.7|7287.9|7286.7|7283.9|125
1625067190000|2021-06-30 15:33:10|7288.4|7285.6|7286.7|7283.9|7288.4|7285.6|7286.7|7283.9|89
1625067200000|2021-06-30 15:33:20|7285.7|7282.9|7286.7|7283.9|7286.7|7283.9|7285.7|7282.9|67
1625067210000|2021-06-30 15:33:30|7286.5|7283.7|7284.7|7281.9|7287.5|7284.7|7284.7|7281.9|51
1625067220000|2021-06-30 15:33:40|7284.5|7281.7|7282.7|7279.9|7284.5|7281.7|7282.7|7279.9|133
1625067230000|2021-06-30 15:33:50|7283.5|7280.7|7281.7|7278.9|7283.7|7280.9|7281.7|7278.9|81
1625067240000|2021-06-30 15:34:00|7281.4|7278.6|7283.7|7280.9|7283.7|7280.9|7280.7|7277.9|135
1625067250000|2021-06-30 15:34:10|7284.1|7281.3|7284.9|7282.1|7284.9|7282.1|7282.7|7279.9|85
1625067260000|2021-06-30 15:34:20|7284.7|7281.9|7290.7|7287.9|7290.7|7287.9|7284.7|7281.9|229
1625067270000|2021-06-30 15:34:30|7291.5|7288.7|7289.7|7286.9|7291.5|7288.7|7289.7|7286.9|116
1625067280000|2021-06-30 15:34:40|7290.5|7287.7|7290.7|7287.9|7291.5|7288.7|7290.2|7287.4|29
1625067290000|2021-06-30 15:34:50|7289.7|7286.9|7290.7|7287.9|7290.7|7287.9|7289.7|7286.9|485
1625067300000|2021-06-30 15:35:00|7290.5|7287.7|7289.7|7286.9|7290.7|7287.9|7289.7|7286.9|45
1625067310000|2021-06-30 15:35:10|7290.5|7287.7|7290.7|7287.9|7291.5|7288.7|7289.7|7286.9|104
1625067320000|2021-06-30 15:35:20|7291|7288.2|7290.5|7287.7|7291.5|7288.7|7290.5|7287.7|33
1625067330000|2021-06-30 15:35:30|7290.7|7287.9|7293.7|7290.9|7294.5|7291.7|7290.7|7287.9|140
1625067340000|2021-06-30 15:35:40|7293.5|7290.7|7294.5|7291.7|7294.5|7291.7|7293.5|7290.7|23
1625067350000|2021-06-30 15:35:50|7294.2|7291.4|7291.7|7288.9|7294.7|7291.9|7291.7|7288.9|72
1625067360000|2021-06-30 15:36:00|7290.7|7287.9|7291.5|7288.7|7291.5|7288.7|7290.7|7287.9|36
1625067370000|2021-06-30 15:36:10|7290.7|7287.9|7294.7|7291.9|7294.7|7291.9|7290.7|7287.9|44
1625067380000|2021-06-30 15:36:20|7294.5|7291.7|7294.7|7291.9|7294.7|7291.9|7293.7|7290.9|49
1625067390000|2021-06-30 15:36:30|7295.5|7292.7|7295.5|7292.7|7295.7|7292.9|7295.2|7292.4|51
1625067400000|2021-06-30 15:36:40|7295.7|7292.9|7295.4|7292.6|7296.5|7293.7|7294.7|7291.9|38
1625067410000|2021-06-30 15:36:50|7295.5|7292.7|7293.7|7290.9|7295.7|7292.9|7293.7|7290.9|52
1625067420000|2021-06-30 15:37:00|7293.5|7290.7|7293.5|7290.7|7293.7|7290.9|7292.5|7289.7|60
1625067430000|2021-06-30 15:37:10|7293.7|7290.9|7293.5|7290.7|7294.7|7291.9|7293.5|7290.7|60
1625067440000|2021-06-30 15:37:20|7293.7|7290.9|7294.2|7291.4|7294.4|7291.6|7293.5|7290.7|21
1625067450000|2021-06-30 15:37:30|7293.7|7290.9|7294.7|7291.9|7294.7|7291.9|7292.7|7289.9|29
1625067460000|2021-06-30 15:37:40|7293.7|7290.9|7295.5|7292.7|7295.5|7292.7|7293.7|7290.9|62
1625067470000|2021-06-30 15:37:50|7294.7|7291.9|7297.7|7294.9|7298.4|7295.6|7294.7|7291.9|66
1625067480000|2021-06-30 15:38:00|7298.4|7295.6|7302.2|7299.4|7302.2|7299.4|7298.4|7295.6|409
1625067490000|2021-06-30 15:38:10|7301.9|7299.1|7303.2|7300.4|7303.4|7300.6|7301.4|7298.6|94
1625067500000|2021-06-30 15:38:20|7302.4|7299.6|7302.4|7299.6|7303.4|7300.6|7302.4|7299.6|37
1625067510000|2021-06-30 15:38:30|7302.2|7299.4|7303.4|7300.6|7303.4|7300.6|7301.4|7298.6|50
1625067520000|2021-06-30 15:38:40|7303.2|7300.4|7303.4|7300.6|7303.4|7300.6|7302.9|7300.1|15
1625067530000|2021-06-30 15:38:50|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|10
1625067540000|2021-06-30 15:39:00|7303.4|7300.6|7304.2|7301.4|7305.2|7302.4|7302.4|7299.6|122
1625067550000|2021-06-30 15:39:10|7304.4|7301.6|7303.4|7300.6|7305|7302.2|7303.4|7300.6|45
1625067560000|2021-06-30 15:39:20|7303.2|7300.4|7303.2|7300.4|7303.4|7300.6|7302.4|7299.6|68
1625067570000|2021-06-30 15:39:30|7302.4|7299.6|7302.4|7299.6|7303.4|7300.6|7300.4|7297.6|88
1625067580000|2021-06-30 15:39:40|7303.2|7300.4|7303.4|7300.6|7303.4|7300.6|7302.9|7300.1|19
1625067590000|2021-06-30 15:39:50|7303.7|7300.9|7302.4|7299.6|7304.2|7301.4|7302.4|7299.6|63
1625067600000|2021-06-30 15:40:00|7302.2|7299.4|7301.2|7298.4|7302.2|7299.4|7300.9|7298.1|31
1625067610000|2021-06-30 15:40:10|7301.4|7298.6|7301.9|7299.1|7302.4|7299.6|7301.2|7298.4|47
1625067620000|2021-06-30 15:40:20|7301.5|7298.7|7300.4|7297.6|7301.5|7298.7|7300.4|7297.6|18
1625067630000|2021-06-30 15:40:30|7300.9|7298.1|7301.7|7298.9|7302.2|7299.4|7300.4|7297.6|54
1625067640000|2021-06-30 15:40:40|7301.9|7299.1|7300.4|7297.6|7302.2|7299.4|7300.4|7297.6|38
1625067650000|2021-06-30 15:40:50|7299.7|7296.9|7300.4|7297.6|7301.4|7298.6|7299.4|7296.6|57
1625067660000|2021-06-30 15:41:00|7301.4|7298.6|7298.4|7295.6|7301.4|7298.6|7298.4|7295.6|40
1625067670000|2021-06-30 15:41:10|7299.2|7296.4|7298.9|7296.1|7299.4|7296.6|7297.7|7294.9|70
1625067680000|2021-06-30 15:41:20|7298.7|7295.9|7299.2|7296.4|7299.4|7296.6|7297.4|7294.6|94
1625067690000|2021-06-30 15:41:30|7299.7|7296.9|7302.2|7299.4|7302.2|7299.4|7299.7|7296.9|35
1625067700000|2021-06-30 15:41:40|7302.4|7299.6|7302.4|7299.6|7303.4|7300.6|7302.2|7299.4|79
1625067710000|2021-06-30 15:41:50|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7
1625067720000|2021-06-30 15:42:00|7302.4|7299.6|7300.9|7298.1|7303.4|7300.6|7300.4|7297.6|52
1625067730000|2021-06-30 15:42:10|7300.4|7297.6|7302.9|7300.1|7302.9|7300.1|7300.4|7297.6|32
1625067740000|2021-06-30 15:42:20|7303.4|7300.6|7303.4|7300.6|7303.7|7300.9|7302.4|7299.6|63
1625067750000|2021-06-30 15:42:30|7303.7|7300.9|7304.4|7301.6|7305.2|7302.4|7303.4|7300.6|51
1625067760000|2021-06-30 15:42:40|7305.4|7302.6|7306.2|7303.4|7306.4|7303.6|7304.4|7301.6|119
1625067770000|2021-06-30 15:42:50|7306.4|7303.6|7306.4|7303.6|7307.2|7304.4|7306.2|7303.4|98
1625067780000|2021-06-30 15:43:00|7306.7|7303.9|7306.2|7303.4|7308.4|7305.6|7306.2|7303.4|99
1625067790000|2021-06-30 15:43:10|7306.4|7303.6|7305.2|7302.4|7306.4|7303.6|7305.2|7302.4|13
1625067800000|2021-06-30 15:43:20|7305.4|7302.6|7306.4|7303.6|7306.4|7303.6|7305.2|7302.4|21
1625067810000|2021-06-30 15:43:30|7306.5|7303.7|7308.9|7306.1|7309.2|7306.4|7306.4|7303.6|127
1625067820000|2021-06-30 15:43:40|7309.2|7306.4|7310.2|7307.4|7312|7309.2|7309.2|7306.4|160
1625067830000|2021-06-30 15:43:50|7310.4|7307.6|7311.2|7308.4|7311.2|7308.4|7310.4|7307.6|25
1625067840000|2021-06-30 15:44:00|7311.4|7308.6|7311|7308.2|7312.2|7309.4|7310.2|7307.4|105
1625067850000|2021-06-30 15:44:10|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7310.2|7307.4|21
1625067860000|2021-06-30 15:44:20|7310.7|7307.9|7310.4|7307.6|7310.7|7307.9|7310.2|7307.4|13
1625067870000|2021-06-30 15:44:30|7310.2|7307.4|7307.4|7304.6|7310.2|7307.4|7307.2|7304.4|115
1625067880000|2021-06-30 15:44:40|7306.4|7303.6|7308.2|7305.4|7308.4|7305.6|7306.4|7303.6|291
1625067890000|2021-06-30 15:44:50|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|17
1625067900000|2021-06-30 15:45:00|7307.7|7304.9|7305.4|7302.6|7308.4|7305.6|7305.4|7302.6|93
1625067910000|2021-06-30 15:45:10|7304.5|7301.7|7303.4|7300.6|7305.4|7302.6|7303.4|7300.6|87
1625067920000|2021-06-30 15:45:20|7303.5|7300.7|7304.9|7302.1|7305.2|7302.4|7303.4|7300.6|48
1625067930000|2021-06-30 15:45:30|7304.5|7301.7|7304.4|7301.6|7304.9|7302.1|7302.5|7299.7|37
1625067940000|2021-06-30 15:45:40|7305.4|7302.6|7305.4|7302.6|7306.4|7303.6|7305.4|7302.6|70
1625067950000|2021-06-30 15:45:50|7306.2|7303.4|7307.4|7304.6|7307.4|7304.6|7306.2|7303.4|41
1625067960000|2021-06-30 15:46:00|7307.2|7304.4|7308.2|7305.4|7308.4|7305.6|7307.2|7304.4|27
1625067970000|2021-06-30 15:46:10|7308.4|7305.6|7308.2|7305.4|7308.4|7305.6|7308.2|7305.4|16
1625067980000|2021-06-30 15:46:20|7308.4|7305.6|7311.4|7308.6|7312.4|7309.6|7308.2|7305.4|114
1625067990000|2021-06-30 15:46:30|7311.2|7308.4|7312.2|7309.4|7312.4|7309.6|7311.2|7308.4|62
1625068000000|2021-06-30 15:46:40|7311.8|7309|7312.2|7309.4|7313.3|7310.5|7311.8|7309|59
1625068010000|2021-06-30 15:46:50|7312.3|7309.5|7312.3|7309.5|7313|7310.2|7312.3|7309.5|19
1625068020000|2021-06-30 15:47:00|7312.7|7309.9|7318.2|7315.4|7318.3|7315.5|7312.3|7309.5|230
1625068030000|2021-06-30 15:47:10|7318.5|7315.7|7316.2|7313.4|7319|7316.2|7315.3|7312.5|249
1625068040000|2021-06-30 15:47:20|7316.3|7313.5|7315.2|7312.4|7317|7314.2|7315|7312.2|42
1625068050000|2021-06-30 15:47:30|7315.3|7312.5|7316|7313.2|7316|7313.2|7314|7311.2|60
1625068060000|2021-06-30 15:47:40|7316.2|7313.4|7314.7|7311.9|7317.2|7314.4|7314.2|7311.4|74
1625068070000|2021-06-30 15:47:50|7314.3|7311.5|7315.2|7312.4|7316|7313.2|7314.3|7311.5|85
1625068080000|2021-06-30 15:48:00|7315.3|7312.5|7316.2|7313.4|7317.3|7314.5|7315.3|7312.5|104
1625068090000|2021-06-30 15:48:10|7317|7314.2|7317|7314.2|7317.2|7314.4|7316.2|7313.4|68
1625068100000|2021-06-30 15:48:20|7317.2|7314.4|7317.3|7314.5|7318.2|7315.4|7317.2|7314.4|34
1625068110000|2021-06-30 15:48:30|7318|7315.2|7318.2|7315.4|7319.2|7316.4|7317.3|7314.5|88
1625068120000|2021-06-30 15:48:40|7317.8|7315|7317.2|7314.4|7318.2|7315.4|7317.2|7314.4|36
1625068130000|2021-06-30 15:48:50|7317|7314.2|7315.8|7313|7317|7314.2|7315.8|7313|55
1625068140000|2021-06-30 15:49:00|7315.7|7312.9|7316.3|7313.5|7316.3|7313.5|7315.3|7312.5|18
1625068150000|2021-06-30 15:49:10|7316.7|7313.9|7316.3|7313.5|7317.2|7314.4|7316.3|7313.5|17
1625068160000|2021-06-30 15:49:20|7316.2|7313.4|7313.3|7310.5|7316.2|7313.4|7313.3|7310.5|81
1625068170000|2021-06-30 15:49:30|7313.2|7310.4|7315.2|7312.4|7315.2|7312.4|7313.2|7310.4|64
1625068180000|2021-06-30 15:49:40|7315|7312.2|7315.2|7312.4|7315.2|7312.4|7313.3|7310.5|44
1625068190000|2021-06-30 15:49:50|7316|7313.2|7316.2|7313.4|7316.2|7313.4|7315.2|7312.4|52
1625068200000|2021-06-30 15:50:00|7317|7314.2|7316.7|7313.9|7318.2|7315.4|7316.2|7313.4|115
1625068210000|2021-06-30 15:50:10|7317|7314.2|7316.2|7313.4|7317|7314.2|7316.2|7313.4|39
1625068220000|2021-06-30 15:50:20|7316.8|7314|7316.2|7313.4|7317.2|7314.4|7316.2|7313.4|32
1625068230000|2021-06-30 15:50:30|7316.3|7313.5|7317.2|7314.4|7317.2|7314.4|7316.2|7313.4|27
1625068240000|2021-06-30 15:50:40|7317.8|7315|7318.2|7315.4|7319.2|7316.4|7317.3|7314.5|60
1625068250000|2021-06-30 15:50:50|7319.2|7316.4|7321|7318.2|7321|7318.2|7319|7316.2|161
1625068260000|2021-06-30 15:51:00|7321.2|7318.4|7320.2|7317.4|7321.2|7318.4|7320.2|7317.4|95
1625068270000|2021-06-30 15:51:10|7320.3|7317.5|7320.2|7317.4|7321|7318.2|7320.2|7317.4|40
1625068280000|2021-06-30 15:51:20|7320|7317.2|7321.2|7318.4|7321.2|7318.4|7320|7317.2|22
1625068290000|2021-06-30 15:51:30|7321|7318.2|7321.2|7318.4|7321.2|7318.4|7321|7318.2|12
1625068300000|2021-06-30 15:51:40|7320.3|7317.5|7321|7318.2|7321|7318.2|7320.2|7317.4|45
1625068310000|2021-06-30 15:51:50|7321.3|7318.5|7321.7|7318.9|7323.2|7320.4|7321|7318.2|164
1625068320000|2021-06-30 15:52:00|7321.3|7318.5|7321.2|7318.4|7321.7|7318.9|7321|7318.2|35
1625068330000|2021-06-30 15:52:10|7321|7318.2|7321.2|7318.4|7321.2|7318.4|7320.2|7317.4|40
1625068340000|2021-06-30 15:52:20|7322|7319.2|7322.2|7319.4|7324|7321.2|7322|7319.2|94
1625068350000|2021-06-30 15:52:30|7322|7319.2|7323|7320.2|7323|7320.2|7322|7319.2|46
1625068360000|2021-06-30 15:52:40|7322.3|7319.5|7322.2|7319.4|7322.3|7319.5|7322|7319.2|24
1625068370000|2021-06-30 15:52:50|7322.3|7319.5|7322.7|7319.9|7323.2|7320.4|7322.3|7319.5|16
1625068380000|2021-06-30 15:53:00|7322.3|7319.5|7319.3|7316.5|7323|7320.2|7319.3|7316.5|162
1625068390000|2021-06-30 15:53:10|7319.5|7316.7|7319.5|7316.7|7320.2|7317.4|7319.3|7316.5|25
1625068400000|2021-06-30 15:53:20|7319.3|7316.5|7317.3|7314.5|7319.3|7316.5|7316.3|7313.5|71
1625068410000|2021-06-30 15:53:30|7316.5|7313.7|7317.3|7314.5|7318.5|7315.7|7316.5|7313.7|74
1625068420000|2021-06-30 15:53:40|7317.7|7314.9|7317.5|7314.7|7317.7|7314.9|7316.5|7313.7|56
1625068430000|2021-06-30 15:53:50|7318.2|7315.4|7318.3|7315.5|7318.5|7315.7|7317.7|7314.9|49
1625068440000|2021-06-30 15:54:00|7318.5|7315.7|7317.5|7314.7|7318.5|7315.7|7316.5|7313.7|43
1625068450000|2021-06-30 15:54:10|7317.3|7314.5|7316.5|7313.7|7317.5|7314.7|7316.5|7313.7|45
1625068460000|2021-06-30 15:54:20|7315.5|7312.7|7313.5|7310.7|7315.5|7312.7|7313.5|7310.7|114
1625068470000|2021-06-30 15:54:30|7313.7|7310.9|7314.5|7311.7|7314.5|7311.7|7313.5|7310.7|84
1625068480000|2021-06-30 15:54:40|7314.7|7311.9|7314.5|7311.7|7314.7|7311.9|7313.7|7310.9|30
1625068490000|2021-06-30 15:54:50|7313.7|7310.9|7314.3|7311.5|7314.7|7311.9|7313.3|7310.5|59
1625068500000|2021-06-30 15:55:00|7313.7|7310.9|7314.7|7311.9|7315.7|7312.9|7313.7|7310.9|72
1625068510000|2021-06-30 15:55:10|7315|7312.2|7315.7|7312.9|7316.3|7313.5|7315|7312.2|59
1625068520000|2021-06-30 15:55:20|7315.5|7312.7|7315.5|7312.7|7316.3|7313.5|7315.5|7312.7|23
1625068530000|2021-06-30 15:55:30|7315.7|7312.9|7316.5|7313.7|7317.3|7314.5|7315.7|7312.9|65
1625068540000|2021-06-30 15:55:40|7315.7|7312.9|7315.5|7312.7|7315.7|7312.9|7315.5|7312.7|38
1625068550000|2021-06-30 15:55:50|7315.3|7312.5|7314.5|7311.7|7315.3|7312.5|7314.5|7311.7|38
1625068560000|2021-06-30 15:56:00|7313.5|7310.7|7314|7311.2|7314.3|7311.5|7313.5|7310.7|35
1625068570000|2021-06-30 15:56:10|7313.7|7310.9|7313.5|7310.7|7314.5|7311.7|7312.7|7309.9|163
1625068580000|2021-06-30 15:56:20|7312.9|7310.1|7312.7|7309.9|7312.9|7310.1|7312.7|7309.9|37
1625068590000|2021-06-30 15:56:30|7312.5|7309.7|7313.7|7310.9|7314.5|7311.7|7311.5|7308.7|101
1625068600000|2021-06-30 15:56:40|7313.5|7310.7|7312.5|7309.7|7313.5|7310.7|7312.5|7309.7|41
1625068610000|2021-06-30 15:56:50|7312.7|7309.9|7311.5|7308.7|7312.7|7309.9|7311.5|7308.7|28
1625068620000|2021-06-30 15:57:00|7312.3|7309.5|7310|7307.2|7312.3|7309.5|7309.5|7306.7|150
1625068630000|2021-06-30 15:57:10|7310.3|7307.5|7310.5|7307.7|7311.3|7308.5|7309.5|7306.7|39
1625068640000|2021-06-30 15:57:20|7309.3|7306.5|7307.7|7304.9|7309.3|7306.5|7306.3|7303.5|202
1625068650000|2021-06-30 15:57:30|7307.5|7304.7|7307.5|7304.7|7307.7|7304.9|7306.7|7303.9|71
1625068660000|2021-06-30 15:57:40|7307.7|7304.9|7306.5|7303.7|7307.7|7304.9|7306.5|7303.7|15
1625068670000|2021-06-30 15:57:50|7305.9|7303.1|7307.5|7304.7|7307.7|7304.9|7305.9|7303.1|73
1625068680000|2021-06-30 15:58:00|7307.7|7304.9|7310.5|7307.7|7310.5|7307.7|7307.7|7304.9|60
1625068690000|2021-06-30 15:58:10|7309.9|7307.1|7310.5|7307.7|7311.3|7308.5|7309.7|7306.9|652
1625068700000|2021-06-30 15:58:20|7311.3|7308.5|7308.5|7305.7|7311.3|7308.5|7308.3|7305.5|145
1625068710000|2021-06-30 15:58:30|7308.3|7305.5|7308.5|7305.7|7308.5|7305.7|7307.7|7304.9|12
1625068720000|2021-06-30 15:58:40|7308.3|7305.5|7308.5|7305.7|7308.7|7305.9|7307.7|7304.9|33
1625068730000|2021-06-30 15:58:50|7307.7|7304.9|7306.5|7303.7|7307.7|7304.9|7306.5|7303.7|58
1625068740000|2021-06-30 15:59:00|7306.7|7303.9|7308.5|7305.7|7308.5|7305.7|7306.7|7303.9|35
1625068750000|2021-06-30 15:59:10|7308.3|7305.5|7307.5|7304.7|7308.3|7305.5|7306.7|7303.9|32
1625068760000|2021-06-30 15:59:20|7306.7|7303.9|7307.5|7304.7|7307.5|7304.7|7305.8|7303|26
1625068770000|2021-06-30 15:59:30|7307.3|7304.5|7307.5|7304.7|7307.5|7304.7|7306.7|7303.9|17
1625068780000|2021-06-30 15:59:40|7308.3|7305.5|7308.5|7305.7|7308.7|7305.9|7308.3|7305.5|27
1625068790000|2021-06-30 15:59:50|7308.7|7305.9|7308.5|7305.7|7308.7|7305.9|7308.5|7305.7|15
1625068800000|2021-06-30 16:00:00|7308.7|7305.9|7307|7304.2|7309.3|7306.5|7307|7304.2|95
1625068810000|2021-06-30 16:00:10|7307.5|7304.7|7309.3|7306.5|7310.5|7307.7|7307.5|7304.7|160
1625068820000|2021-06-30 16:00:20|7309.5|7306.7|7313.5|7310.7|7313.5|7310.7|7309.5|7306.7|116
1625068830000|2021-06-30 16:00:30|7313.7|7310.9|7314.5|7311.7|7315.5|7312.7|7311.5|7308.7|130
1625068840000|2021-06-30 16:00:40|7314.8|7312|7316.3|7313.5|7316.5|7313.7|7314.3|7311.5|118
1625068850000|2021-06-30 16:00:50|7316.5|7313.7|7315.3|7312.5|7316.5|7313.7|7314.3|7311.5|68
1625068860000|2021-06-30 16:01:00|7315.5|7312.7|7316.3|7313.5|7316.5|7313.7|7314.5|7311.7|81
1625068870000|2021-06-30 16:01:10|7315.7|7312.9|7318.2|7315.4|7318.3|7315.5|7314.5|7311.7|239
1625068880000|2021-06-30 16:01:20|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7317.3|7314.5|40
1625068890000|2021-06-30 16:01:30|7318.2|7315.4|7322.2|7319.4|7323.2|7320.4|7318.2|7315.4|224
1625068900000|2021-06-30 16:01:40|7322|7319.2|7324.2|7321.4|7324.2|7321.4|7321.3|7318.5|131
1625068910000|2021-06-30 16:01:50|7324.5|7321.7|7323.2|7320.4|7325.2|7322.4|7323.2|7320.4|92
1625068920000|2021-06-30 16:02:00|7323.5|7320.7|7330|7327.2|7331|7328.2|7323.5|7320.7|333
1625068930000|2021-06-30 16:02:10|7330.2|7327.4|7331.2|7328.4|7331.3|7328.5|7330|7327.2|143
1625068940000|2021-06-30 16:02:20|7331|7328.2|7331.2|7328.4|7331.2|7328.4|7329|7326.2|174
1625068950000|2021-06-30 16:02:30|7331|7328.2|7336|7333.2|7337|7334.2|7331|7328.2|472
1625068960000|2021-06-30 16:02:40|7336.1|7333.3|7337|7334.2|7338|7335.2|7335.3|7332.5|258
1625068970000|2021-06-30 16:02:50|7337.1|7334.3|7334.1|7331.3|7339|7336.2|7334.1|7331.3|382
1625068980000|2021-06-30 16:03:00|7334.8|7332|7338|7335.2|7338|7335.2|7334.8|7332|146
1625068990000|2021-06-30 16:03:10|7338.3|7335.5|7339.8|7337|7339.8|7337|7337.6|7334.8|184
1625069000000|2021-06-30 16:03:20|7340.6|7337.8|7340.8|7338|7342.3|7339.5|7340.6|7337.8|183
1625069010000|2021-06-30 16:03:30|7341|7338.2|7339.8|7337|7342.8|7340|7339.8|7337|164
1625069020000|2021-06-30 16:03:40|7339.5|7336.7|7340.1|7337.3|7342|7339.2|7339|7336.2|212
1625069030000|2021-06-30 16:03:50|7340|7337.2|7339.1|7336.3|7340.5|7337.7|7338|7335.2|105
1625069040000|2021-06-30 16:04:00|7339|7336.2|7338.8|7336|7340|7337.2|7338|7335.2|106
1625069050000|2021-06-30 16:04:10|7338.1|7335.3|7335|7332.2|7338.3|7335.5|7335|7332.2|291
1625069060000|2021-06-30 16:04:20|7334.3|7331.5|7335.1|7332.3|7335.1|7332.3|7333.3|7330.5|283
1625069070000|2021-06-30 16:04:30|7335|7332.2|7337|7334.2|7338|7335.2|7335|7332.2|133
1625069080000|2021-06-30 16:04:40|7337.1|7334.3|7337.1|7334.3|7337.6|7334.8|7336|7333.2|56
1625069090000|2021-06-30 16:04:50|7337|7334.2|7337|7334.2|7338|7335.2|7336|7333.2|392
1625069100000|2021-06-30 16:05:00|7337.8|7335|7335|7332.2|7338.3|7335.5|7334.1|7331.3|268
1625069110000|2021-06-30 16:05:10|7335.3|7332.5|7334.1|7331.3|7336|7333.2|7333.1|7330.3|73
1625069120000|2021-06-30 16:05:20|7334|7331.2|7333.1|7330.3|7334.1|7331.3|7333|7330.2|63
1625069130000|2021-06-30 16:05:30|7333|7330.2|7332|7329.2|7333.1|7330.3|7331.1|7328.3|132
1625069140000|2021-06-30 16:05:40|7332.1|7329.3|7333|7330.2|7333.1|7330.3|7332|7329.2|49
1625069150000|2021-06-30 16:05:50|7332.1|7329.3|7338|7335.2|7339.1|7336.3|7332|7329.2|370
1625069160000|2021-06-30 16:06:00|7337.6|7334.8|7338|7335.2|7339.1|7336.3|7337.1|7334.3|82
1625069170000|2021-06-30 16:06:10|7337.3|7334.5|7338.1|7335.3|7339|7336.2|7336.8|7334|105
1625069180000|2021-06-30 16:06:20|7337.3|7334.5|7337.1|7334.3|7339.1|7336.3|7337|7334.2|197
1625069190000|2021-06-30 16:06:30|7337.3|7334.5|7339.1|7336.3|7339.1|7336.3|7337|7334.2|97
1625069200000|2021-06-30 16:06:40|7339|7336.2|7338.1|7335.3|7339|7336.2|7338.1|7335.3|69
1625069210000|2021-06-30 16:06:50|7339|7336.2|7338.1|7335.3|7339|7336.2|7338.1|7335.3|28
1625069220000|2021-06-30 16:07:00|7337.3|7334.5|7337.3|7334.5|7339.3|7336.5|7337|7334.2|99
1625069230000|2021-06-30 16:07:10|7337.1|7334.3|7338.1|7335.3|7338.3|7335.5|7337.1|7334.3|82
1625069240000|2021-06-30 16:07:20|7337.5|7334.7|7337.3|7334.5|7338.1|7335.3|7337.3|7334.5|82
1625069250000|2021-06-30 16:07:30|7337|7334.2|7338|7335.2|7338.1|7335.3|7337|7334.2|52
1625069260000|2021-06-30 16:07:40|7337.3|7334.5|7333.1|7330.3|7337.3|7334.5|7333.1|7330.3|104
1625069270000|2021-06-30 16:07:50|7334.1|7331.3|7333.1|7330.3|7334.1|7331.3|7333.1|7330.3|27
1625069280000|2021-06-30 16:08:00|7332.5|7329.7|7335.1|7332.3|7335.1|7332.3|7331.1|7328.3|143
1625069290000|2021-06-30 16:08:10|7334.8|7332|7334.1|7331.3|7335.1|7332.3|7334|7331.2|22
1625069300000|2021-06-30 16:08:20|7335|7332.2|7333.1|7330.3|7335|7332.2|7333|7330.2|47
1625069310000|2021-06-30 16:08:30|7333.3|7330.5|7332.1|7329.3|7333.3|7330.5|7332.1|7329.3|47
1625069320000|2021-06-30 16:08:40|7332.3|7329.5|7332|7329.2|7332.3|7329.5|7330.1|7327.3|60
1625069330000|2021-06-30 16:08:50|7331.6|7328.8|7330.1|7327.3|7332|7329.2|7330.1|7327.3|59
1625069340000|2021-06-30 16:09:00|7329|7326.2|7330|7327.2|7330.1|7327.3|7328|7325.2|173
1625069350000|2021-06-30 16:09:10|7329.1|7326.3|7331.1|7328.3|7332.1|7329.3|7328.3|7325.5|64
1625069360000|2021-06-30 16:09:20|7332|7329.2|7331.1|7328.3|7332.1|7329.3|7330.5|7327.7|290
1625069370000|2021-06-30 16:09:30|7331.5|7328.7|7332|7329.2|7333|7330.2|7331.3|7328.5|36
1625069380000|2021-06-30 16:09:40|7331.6|7328.8|7332|7329.2|7332.1|7329.3|7331.1|7328.3|26
1625069390000|2021-06-30 16:09:50|7331.3|7328.5|7332|7329.2|7332|7329.2|7331.1|7328.3|37
1625069400000|2021-06-30 16:10:00|7333|7330.2|7333.1|7330.3|7333.6|7330.8|7332.1|7329.3|22
1625069410000|2021-06-30 16:10:10|7333|7330.2|7333|7330.2|7335|7332.2|7332.1|7329.3|84
1625069420000|2021-06-30 16:10:20|7332.3|7329.5|7333|7330.2|7333.1|7330.3|7332|7329.2|20
1625069430000|2021-06-30 16:10:30|7333.1|7330.3|7333.1|7330.3|7335.6|7332.8|7333|7330.2|136
1625069440000|2021-06-30 16:10:40|7333.5|7330.7|7333|7330.2|7335|7332.2|7332|7329.2|62
1625069450000|2021-06-30 16:10:50|7333.1|7330.3|7331.5|7328.7|7333.1|7330.3|7331|7328.2|57
1625069460000|2021-06-30 16:11:00|7331.8|7329|7331.8|7329|7333|7330.2|7331.8|7329|56
1625069470000|2021-06-30 16:11:10|7331.3|7328.5|7332.8|7330|7332.8|7330|7331|7328.2|31
1625069480000|2021-06-30 16:11:20|7333.8|7331|7335|7332.2|7335|7332.2|7333.8|7331|51
1625069490000|2021-06-30 16:11:30|7335.8|7333|7338|7335.2|7338.6|7335.8|7335.5|7332.7|135
1625069500000|2021-06-30 16:11:40|7337.8|7335|7336|7333.2|7338.8|7336|7336|7333.2|33
1625069510000|2021-06-30 16:11:50|7335.8|7333|7336.8|7334|7336.8|7334|7335|7332.2|95
1625069520000|2021-06-30 16:12:00|7336.6|7333.8|7336|7333.2|7337.8|7335|7336|7333.2|48
1625069530000|2021-06-30 16:12:10|7336.8|7334|7336.6|7333.8|7336.8|7334|7335.8|7333|22
1625069540000|2021-06-30 16:12:20|7336.8|7334|7336.8|7334|7337|7334.2|7336|7333.2|18
1625069550000|2021-06-30 16:12:30|7337|7334.2|7336.8|7334|7337|7334.2|7336|7333.2|40
1625069560000|2021-06-30 16:12:40|7337|7334.2|7337|7334.2|7337|7334.2|7336|7333.2|19
1625069570000|2021-06-30 16:12:50|7336.8|7334|7337|7334.2|7337.8|7335|7336.8|7334|41
1625069580000|2021-06-30 16:13:00|7337.3|7334.5|7337.5|7334.7|7338|7335.2|7336|7333.2|105
1625069590000|2021-06-30 16:13:10|7337.8|7335|7336.1|7333.3|7338|7335.2|7336.1|7333.3|54
1625069600000|2021-06-30 16:13:20|7337|7334.2|7339|7336.2|7339|7336.2|7336.1|7333.3|128
1625069610000|2021-06-30 16:13:30|7338.6|7335.8|7338.6|7335.8|7339.6|7336.8|7338|7335.2|63
1625069620000|2021-06-30 16:13:40|7338.8|7336|7339|7336.2|7339|7336.2|7338.3|7335.5|25
1625069630000|2021-06-30 16:13:50|7339.3|7336.5|7339.8|7337|7341|7338.2|7339|7336.2|93
1625069640000|2021-06-30 16:14:00|7340|7337.2|7339|7336.2|7340|7337.2|7338.8|7336|48
1625069650000|2021-06-30 16:14:10|7338|7335.2|7337.8|7335|7338.3|7335.5|7336.6|7333.8|94
1625069660000|2021-06-30 16:14:20|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7336.8|7334|68
1625069670000|2021-06-30 16:14:30|7337|7334.2|7336.8|7334|7337|7334.2|7336.6|7333.8|35
1625069680000|2021-06-30 16:14:40|7337.6|7334.8|7337|7334.2|7337.6|7334.8|7336.6|7333.8|52
1625069690000|2021-06-30 16:14:50|7337.6|7334.8|7336.6|7333.8|7337.6|7334.8|7336.6|7333.8|30
1625069700000|2021-06-30 16:15:00|7336.8|7334|7338|7335.2|7338|7335.2|7336.8|7334|101
1625069710000|2021-06-30 16:15:10|7337.8|7335|7335.8|7333|7338|7335.2|7335.6|7332.8|95
1625069720000|2021-06-30 16:15:20|7336|7333.2|7335|7332.2|7336|7333.2|7334|7331.2|121
1625069730000|2021-06-30 16:15:30|||||||||34
1625069740000|2021-06-30 16:15:40|7335.6|7332.8|7337.8|7335|7337.8|7335|7335.6|7332.8|41
1625069750000|2021-06-30 16:15:50|7338|7335.2|7338.6|7335.8|7338.6|7335.8|7337.8|7335|33
1625069760000|2021-06-30 16:16:00|7338.8|7336|7339.8|7337|7340.8|7338|7338.6|7335.8|221
1625069770000|2021-06-30 16:16:10|7339.6|7336.8|7338.8|7336|7340|7337.2|7338.6|7335.8|19
1625069780000|2021-06-30 16:16:20|7339|7336.2|7339.8|7337|7339.8|7337|7339|7336.2|8
1625069790000|2021-06-30 16:16:30|7340|7337.2|7342|7339.2|7342|7339.2|7340|7337.2|46
1625069800000|2021-06-30 16:16:40|7341.8|7339|7339|7336.2|7342|7339.2|7338.8|7336|103
1625069810000|2021-06-30 16:16:50|7339.3|7336.5|7340|7337.2|7340|7337.2|7338.5|7335.7|59
1625069820000|2021-06-30 16:17:00|7339.8|7337|7341|7338.2|7341|7338.2|7338|7335.2|67
1625069830000|2021-06-30 16:17:10|7340|7337.2|7338|7335.2|7340|7337.2|7336.3|7333.5|85
1625069840000|2021-06-30 16:17:20|7337.1|7334.3|7336.1|7333.3|7337.1|7334.3|7336.1|7333.3|64
1625069850000|2021-06-30 16:17:30|7335.5|7332.7|7336.1|7333.3|7336.3|7333.5|7335|7332.2|32
1625069860000|2021-06-30 16:17:40|7336.3|7333.5|7336.3|7333.5|7337|7334.2|7336.1|7333.3|39
1625069870000|2021-06-30 16:17:50|7336.1|7333.3|7336.1|7333.3|7337.1|7334.3|7336.1|7333.3|32
1625069880000|2021-06-30 16:18:00|7336.3|7333.5|7337.9|7335.1|7338.1|7335.3|7336.1|7333.3|36
1625069890000|2021-06-30 16:18:10|7337.6|7334.8|7335.6|7332.8|7338.1|7335.3|7335.3|7332.5|54
1625069900000|2021-06-30 16:18:20|7335.9|7333.1|7335.1|7332.3|7335.9|7333.1|7333.3|7330.5|82
1625069910000|2021-06-30 16:18:30|7335.3|7332.5|7336.1|7333.3|7336.3|7333.5|7335.3|7332.5|31
1625069920000|2021-06-30 16:18:40|7335.9|7333.1|7337.1|7334.3|7337.3|7334.5|7335.3|7332.5|36
1625069930000|2021-06-30 16:18:50|7337.4|7334.6|7335.3|7332.5|7337.9|7335.1|7335.3|7332.5|44
1625069940000|2021-06-30 16:19:00|7335.6|7332.8|7336.3|7333.5|7338.1|7335.3|7335.6|7332.8|21
1625069950000|2021-06-30 16:19:10|7335|7332.2|7334.3|7331.5|7335.1|7332.3|7334.3|7331.5|66
1625069960000|2021-06-30 16:19:20|7334.9|7332.1|7332.3|7329.5|7335.1|7332.3|7332.1|7329.3|86
1625069970000|2021-06-30 16:19:30|7333.1|7330.3|7333.1|7330.3|7333.3|7330.5|7332.1|7329.3|69
1625069980000|2021-06-30 16:19:40|7332.3|7329.5|7333.1|7330.3|7333.3|7330.5|7332.1|7329.3|45
1625069990000|2021-06-30 16:19:50|7333.3|7330.5|7332.3|7329.5|7333.3|7330.5|7332.3|7329.5|28
1625070000000|2021-06-30 16:20:00|7333.1|7330.3|7332.3|7329.5|7334.1|7331.3|7332.3|7329.5|55
1625070010000|2021-06-30 16:20:10|7332.6|7329.8|7333.3|7330.5|7333.3|7330.5|7332.6|7329.8|7
1625070020000|2021-06-30 16:20:20|7334.1|7331.3|7335.3|7332.5|7335.9|7333.1|7334.1|7331.3|32
1625070030000|2021-06-30 16:20:30|7334.9|7332.1|7335.1|7332.3|7335.3|7332.5|7334.3|7331.5|63
1625070040000|2021-06-30 16:20:40|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|6
1625070050000|2021-06-30 16:20:50|7334.6|7331.8|7334.3|7331.5|7335.1|7332.3|7334.3|7331.5|289
1625070060000|2021-06-30 16:21:00|7334.9|7332.1|7336.1|7333.3|7337.1|7334.3|7334.3|7331.5|79
1625070070000|2021-06-30 16:21:10|7336.3|7333.5|7336.3|7333.5|7337.1|7334.3|7335.3|7332.5|67
1625070080000|2021-06-30 16:21:20|7335.6|7332.8|7335.3|7332.5|7336.3|7333.5|7335.3|7332.5|37
1625070090000|2021-06-30 16:21:30|7335.9|7333.1|7336.3|7333.5|7336.3|7333.5|7335.9|7333.1|7
1625070100000|2021-06-30 16:21:40|7337.1|7334.3|7337.3|7334.5|7338.3|7335.5|7337.1|7334.3|71
1625070110000|2021-06-30 16:21:50|7337.1|7334.3|7339.1|7336.3|7339.3|7336.5|7337.1|7334.3|46
1625070120000|2021-06-30 16:22:00|7339.3|7336.5|7336.3|7333.5|7340.1|7337.3|7335.3|7332.5|144
1625070130000|2021-06-30 16:22:10|7336.8|7334|7337.3|7334.5|7337.3|7334.5|7336.3|7333.5|37
1625070140000|2021-06-30 16:22:20|7337.1|7334.3|7337.3|7334.5|7337.3|7334.5|7336.3|7333.5|12
1625070150000|2021-06-30 16:22:30|7337.1|7334.3|7337.1|7334.3|7337.3|7334.5|7337.1|7334.3|1
1625070160000|2021-06-30 16:22:40|7337.3|7334.5|7336.3|7333.5|7337.3|7334.5|7336.3|7333.5|41
1625070170000|2021-06-30 16:22:50|7336.1|7333.3|7336.3|7333.5|7336.3|7333.5|7336.1|7333.3|15
1625070180000|2021-06-30 16:23:00|7336.1|7333.3|7338.3|7335.5|7338.3|7335.5|7336.1|7333.3|29
1625070190000|2021-06-30 16:23:10|||||||||6
1625070200000|2021-06-30 16:23:20|7337.6|7334.8|7340.1|7337.3|7340.1|7337.3|7337.3|7334.5|39
1625070210000|2021-06-30 16:23:30|7339.9|7337.1|7340.3|7337.5|7340.3|7337.5|7339.3|7336.5|20
1625070220000|2021-06-30 16:23:40|7340.5|7337.7|7341.3|7338.5|7341.3|7338.5|7340.3|7337.5|61
1625070230000|2021-06-30 16:23:50|7341.1|7338.3|7341.3|7338.5|7341.3|7338.5|7340.3|7337.5|23
1625070240000|2021-06-30 16:24:00|7340.3|7337.5|7338.1|7335.3|7340.3|7337.5|7337.3|7334.5|73
1625070250000|2021-06-30 16:24:10|7338.3|7335.5|7339.3|7336.5|7339.6|7336.8|7338.3|7335.5|31
1625070260000|2021-06-30 16:24:20|7339.9|7337.1|7338.3|7335.5|7339.9|7337.1|7338.3|7335.5|20
1625070270000|2021-06-30 16:24:30|7338.8|7336|7339.3|7336.5|7339.3|7336.5|7338.8|7336|7
1625070280000|2021-06-30 16:24:40|7339.9|7337.1|7340.3|7337.5|7340.3|7337.5|7339.3|7336.5|20
1625070290000|2021-06-30 16:24:50|||||||||13
1625070300000|2021-06-30 16:25:00|7340.1|7337.3|7342.3|7339.5|7343.1|7340.3|7340.1|7337.3|76
1625070310000|2021-06-30 16:25:10|7343.1|7340.3|7342.1|7339.3|7343.3|7340.5|7341.3|7338.5|48
1625070320000|2021-06-30 16:25:20|7341.8|7339|7342.3|7339.5|7342.3|7339.5|7341.3|7338.5|18
1625070330000|2021-06-30 16:25:30|7342.1|7339.3|7340.3|7337.5|7342.1|7339.3|7339.3|7336.5|28
1625070340000|2021-06-30 16:25:40|7340.9|7338.1|7340.3|7337.5|7341.1|7338.3|7340.3|7337.5|9
1625070350000|2021-06-30 16:25:50|7340.1|7337.3|7341.3|7338.5|7341.3|7338.5|7340.1|7337.3|14
1625070360000|2021-06-30 16:26:00|7341.1|7338.3|7342.1|7339.3|7342.3|7339.5|7340.6|7337.8|69
1625070370000|2021-06-30 16:26:10|7341.8|7339|7342.1|7339.3|7342.1|7339.3|7341.3|7338.5|42
1625070380000|2021-06-30 16:26:20|7342.3|7339.5|7342.3|7339.5|7343.3|7340.5|7341.5|7338.7|105
1625070390000|2021-06-30 16:26:30|7342.5|7339.7|7344.1|7341.3|7346.6|7343.8|7342.5|7339.7|125
1625070400000|2021-06-30 16:26:40|7344.3|7341.5|7345.1|7342.3|7345.3|7342.5|7344.1|7341.3|79
1625070410000|2021-06-30 16:26:50|7345.3|7342.5|7345.3|7342.5|7345.9|7343.1|7345.1|7342.3|94
1625070420000|2021-06-30 16:27:00|7345.1|7342.3|7345.1|7342.3|7345.6|7342.8|7345.1|7342.3|47
1625070430000|2021-06-30 16:27:10|7344.9|7342.1|7343.1|7340.3|7345.1|7342.3|7342.9|7340.1|54
1625070440000|2021-06-30 16:27:20|7342.9|7340.1|7342.3|7339.5|7343.1|7340.3|7341.3|7338.5|53
1625070450000|2021-06-30 16:27:30|7343.1|7340.3|7344.1|7341.3|7344.1|7341.3|7342.3|7339.5|43
1625070460000|2021-06-30 16:27:40|7345.1|7342.3|7344.3|7341.5|7345.1|7342.3|7344.1|7341.3|29
1625070470000|2021-06-30 16:27:50|7344.1|7341.3|7346.3|7343.5|7346.3|7343.5|7344.1|7341.3|60
1625070480000|2021-06-30 16:28:00|7346.1|7343.3|7346.6|7343.8|7346.9|7344.1|7344.3|7341.5|49
1625070490000|2021-06-30 16:28:10|7347.1|7344.3|7346.3|7343.5|7348.3|7345.5|7346.3|7343.5|144
1625070500000|2021-06-30 16:28:20|7347.1|7344.3|7346.8|7344|7347.3|7344.5|7346.3|7343.5|48
1625070510000|2021-06-30 16:28:30|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7346.1|7343.3|138
1625070520000|2021-06-30 16:28:40|7347.3|7344.5|7348.1|7345.3|7348.3|7345.5|7347.1|7344.3|72
1625070530000|2021-06-30 16:28:50|7347.9|7345.1|7348.1|7345.3|7348.3|7345.5|7347.9|7345.1|62
1625070540000|2021-06-30 16:29:00|7347.9|7345.1|7348.9|7346.1|7348.9|7346.1|7346.9|7344.1|289
1625070550000|2021-06-30 16:29:10|7348.8|7346|7349.8|7347|7349.8|7347|7347.9|7345.1|75
1625070560000|2021-06-30 16:29:20|7349.6|7346.8|7349.9|7347.1|7349.9|7347.1|7349.6|7346.8|41
1625070570000|2021-06-30 16:29:30|7349.8|7347|7349.8|7347|7350.3|7347.5|7349.3|7346.5|35
1625070580000|2021-06-30 16:29:40|7349.9|7347.1|7348.9|7346.1|7349.9|7347.1|7348.9|7346.1|58
1625070590000|2021-06-30 16:29:50|7349.3|7346.5|7349.8|7347|7349.9|7347.1|7348.6|7345.8|78
1625070600000|2021-06-30 16:30:00|7349.9|7347.1|7350.8|7348|7351.8|7349|7349.8|7347|84
1625070610000|2021-06-30 16:30:10|7350.9|7348.1|7349.9|7347.1|7350.9|7348.1|7349.9|7347.1|30
1625070620000|2021-06-30 16:30:20|7350.8|7348|7350.8|7348|7350.9|7348.1|7349.9|7347.1|20
1625070630000|2021-06-30 16:30:30|7350.9|7348.1|7351.8|7349|7351.8|7349|7350.8|7348|45
1625070640000|2021-06-30 16:30:40|7351.9|7349.1|7352.9|7350.1|7352.9|7350.1|7351.8|7349|60
1625070650000|2021-06-30 16:30:50|7352.8|7350|7354.8|7352|7355.6|7352.8|7352.8|7350|108
1625070660000|2021-06-30 16:31:00|7354.9|7352.1|7354.6|7351.8|7354.9|7352.1|7352.9|7350.1|72
1625070670000|2021-06-30 16:31:10|7353.9|7351.1|7351.8|7349|7354.8|7352|7351.8|7349|52
1625070680000|2021-06-30 16:31:20|7351.9|7349.1|7353.8|7351|7353.8|7351|7351.9|7349.1|262
1625070690000|2021-06-30 16:31:30|7353.6|7350.8|7350.9|7348.1|7353.6|7350.8|7350.8|7348|194
1625070700000|2021-06-30 16:31:40|7351.8|7349|7350.8|7348|7351.9|7349.1|7350.6|7347.8|53
1625070710000|2021-06-30 16:31:50|7350.9|7348.1|7350.8|7348|7350.9|7348.1|7349.6|7346.8|56
1625070720000|2021-06-30 16:32:00|7350.9|7348.1|7352.8|7350|7352.8|7350|7350.9|7348.1|76
1625070730000|2021-06-30 16:32:10|7353.8|7351|7352.9|7350.1|7354.3|7351.5|7352.8|7350|88
1625070740000|2021-06-30 16:32:20|7352.8|7350|7352.6|7349.8|7352.9|7350.1|7350.9|7348.1|109
1625070750000|2021-06-30 16:32:30|7352.8|7350|7352.8|7350|7352.8|7350|7351.8|7349|43
1625070760000|2021-06-30 16:32:40|7353.6|7350.8|7353.8|7351|7353.8|7351|7352.8|7350|36
1625070770000|2021-06-30 16:32:50|7353.9|7351.1|7354.6|7351.8|7354.8|7352|7353.8|7351|29
1625070780000|2021-06-30 16:33:00|7353.9|7351.1|7353.3|7350.5|7354.8|7352|7352.9|7350.1|68
1625070790000|2021-06-30 16:33:10|7352.9|7350.1|7353.6|7350.8|7353.6|7350.8|7352.8|7350|46
1625070800000|2021-06-30 16:33:20|7352.9|7350.1|7350.6|7347.8|7353.6|7350.8|7350.6|7347.8|119
1625070810000|2021-06-30 16:33:30|7350.9|7348.1|7351.6|7348.8|7352.6|7349.8|7350.6|7347.8|62
1625070820000|2021-06-30 16:33:40|7350.7|7347.9|7350.7|7347.9|7351.6|7348.8|7349.9|7347.1|52
1625070830000|2021-06-30 16:33:50|7350.6|7347.8|7351.6|7348.8|7351.7|7348.9|7350.6|7347.8|75
1625070840000|2021-06-30 16:34:00|7351.7|7348.9|7351.7|7348.9|7354.6|7351.8|7351.7|7348.9|80
1625070850000|2021-06-30 16:34:10|7351.6|7348.8|7351.6|7348.8|7351.9|7349.1|7351.2|7348.4|18
1625070860000|2021-06-30 16:34:20|7350.9|7348.1|7351.6|7348.8|7351.7|7348.9|7350.7|7347.9|42
1625070870000|2021-06-30 16:34:30|7351.2|7348.4|7350.6|7347.8|7351.2|7348.4|7350.2|7347.4|18
1625070880000|2021-06-30 16:34:40|7350.2|7347.4|7348.7|7345.9|7350.2|7347.4|7348.7|7345.9|16
1625070890000|2021-06-30 16:34:50|7348.9|7346.1|7347.9|7345.1|7348.9|7346.1|7346.6|7343.8|149
1625070900000|2021-06-30 16:35:00|7348.2|7345.4|7350.6|7347.8|7350.6|7347.8|7347.9|7345.1|70
1625070910000|2021-06-30 16:35:10|7350.2|7347.4|7351.6|7348.8|7352.6|7349.8|7350.2|7347.4|104
1625070920000|2021-06-30 16:35:20|7350.9|7348.1|7349.7|7346.9|7350.9|7348.1|7349.6|7346.8|52
1625070930000|2021-06-30 16:35:30|7349.9|7347.1|7349.2|7346.4|7350.2|7347.4|7348.9|7346.1|75
1625070940000|2021-06-30 16:35:40|7349.6|7346.8|7350.6|7347.8|7350.7|7347.9|7349.6|7346.8|18
1625070950000|2021-06-30 16:35:50|7350.2|7347.4|7350.6|7347.8|7350.7|7347.9|7349.7|7346.9|49
1625070960000|2021-06-30 16:36:00|7350.7|7347.9|7352.7|7349.9|7352.7|7349.9|7350.6|7347.8|58
1625070970000|2021-06-30 16:36:10|7352.6|7349.8|7351.6|7348.8|7352.7|7349.9|7350.6|7347.8|64
1625070980000|2021-06-30 16:36:20|7351.7|7348.9|7351.7|7348.9|7352.6|7349.8|7351.7|7348.9|33
1625070990000|2021-06-30 16:36:30|7351.6|7348.8|7351.7|7348.9|7351.7|7348.9|7350.6|7347.8|29
1625071000000|2021-06-30 16:36:40|7352.6|7349.8|7352.7|7349.9|7353.6|7350.8|7352.6|7349.8|39
1625071010000|2021-06-30 16:36:50|7353.6|7350.8|7353.6|7350.8|7353.7|7350.9|7352.7|7349.9|44
1625071020000|2021-06-30 16:37:00|7353.2|7350.4|7353.6|7350.8|7353.9|7351.1|7352.7|7349.9|18
1625071030000|2021-06-30 16:37:10|7353.7|7350.9|7352.7|7349.9|7353.7|7350.9|7352.6|7349.8|25
1625071040000|2021-06-30 16:37:20|7351.9|7349.1|7352.6|7349.8|7352.6|7349.8|7351.7|7348.9|47
1625071050000|2021-06-30 16:37:30|7351.9|7349.1|7352.2|7349.4|7352.6|7349.8|7351.6|7348.8|62
1625071060000|2021-06-30 16:37:40|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7351.6|7348.8|13
1625071070000|2021-06-30 16:37:50|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|9
1625071080000|2021-06-30 16:38:00|7351.9|7349.1|7353.6|7350.8|7353.6|7350.8|7351.7|7348.9|80
1625071090000|2021-06-30 16:38:10|7352.9|7350.1|7353.7|7350.9|7353.7|7350.9|7352.7|7349.9|9
1625071100000|2021-06-30 16:38:20|7353.9|7351.1|7355.7|7352.9|7356.6|7353.8|7353.7|7350.9|93
1625071110000|2021-06-30 16:38:30|7354.9|7352.1|7357.4|7354.6|7358.2|7355.4|7354.7|7351.9|1522
1625071120000|2021-06-30 16:38:40|7357.6|7354.8|7357.2|7354.4|7358.6|7355.8|7356.4|7353.6|126
1625071130000|2021-06-30 16:38:50|7357.4|7354.6|7357.4|7354.6|7357.6|7354.8|7356.4|7353.6|48
1625071140000|2021-06-30 16:39:00|7357.2|7354.4|7357.2|7354.4|7358.2|7355.4|7357.2|7354.4|51
1625071150000|2021-06-30 16:39:10|7356.9|7354.1|7355.6|7352.8|7356.9|7354.1|7355.4|7352.6|103
1625071160000|2021-06-30 16:39:20|7356.2|7353.4|7354.4|7351.6|7356.4|7353.6|7354.4|7351.6|63
1625071170000|2021-06-30 16:39:30|7354.6|7351.8|7354.4|7351.6|7355.2|7352.4|7354.4|7351.6|27
1625071180000|2021-06-30 16:39:40|7354.6|7351.8|7354.4|7351.6|7354.6|7351.8|7354.2|7351.4|13
1625071190000|2021-06-30 16:39:50|7354.6|7351.8|7354.2|7351.4|7354.6|7351.8|7353.4|7350.6|35
1625071200000|2021-06-30 16:40:00|7353.6|7350.8|7354.6|7351.8|7354.6|7351.8|7353.4|7350.6|31
1625071210000|2021-06-30 16:40:10|7354.4|7351.6|7356.2|7353.4|7357.2|7354.4|7354.4|7351.6|128
1625071220000|2021-06-30 16:40:20|7357|7354.2|7356.9|7354.1|7357.6|7354.8|7356.4|7353.6|108
1625071230000|2021-06-30 16:40:30|7356.6|7353.8|7358.2|7355.4|7358.4|7355.6|7356.6|7353.8|30
1625071240000|2021-06-30 16:40:40|7358.4|7355.6|7358.4|7355.6|7358.4|7355.6|7358.2|7355.4|27
1625071250000|2021-06-30 16:40:50|7358.6|7355.8|7358.4|7355.6|7358.6|7355.8|7358.4|7355.6|17
1625071260000|2021-06-30 16:41:00|7357.6|7354.8|7357.2|7354.4|7357.6|7354.8|7356.4|7353.6|71
1625071270000|2021-06-30 16:41:10|7357.4|7354.6|7357.2|7354.4|7357.4|7354.6|7357.2|7354.4|5
1625071280000|2021-06-30 16:41:20|7357.4|7354.6|7354.6|7351.8|7357.4|7354.6|7354.4|7351.6|101
1625071290000|2021-06-30 16:41:30|7355.4|7352.6|7354.6|7351.8|7356.2|7353.4|7353.6|7350.8|27
1625071300000|2021-06-30 16:41:40|||||||||10
1625071310000|2021-06-30 16:41:50|||||||||10
1625071320000|2021-06-30 16:42:00|7355.2|7352.4|7356.4|7353.6|7356.4|7353.6|7355.2|7352.4|32
1625071330000|2021-06-30 16:42:10|7356.2|7353.4|7356.4|7353.6|7356.6|7353.8|7356.2|7353.4|2
1625071340000|2021-06-30 16:42:20|7356.6|7353.8|7357.4|7354.6|7357.4|7354.6|7356.4|7353.6|35
1625071350000|2021-06-30 16:42:30|7357.6|7354.8|7357.4|7354.6|7357.6|7354.8|7357.2|7354.4|38
1625071360000|2021-06-30 16:42:40|7357.2|7354.4|7357.4|7354.6|7357.4|7354.6|7357.2|7354.4|22
1625071370000|2021-06-30 16:42:50|7357.6|7354.8|7357.4|7354.6|7357.6|7354.8|7357.4|7354.6|28
1625071380000|2021-06-30 16:43:00|7357.6|7354.8|7357.4|7354.6|7358.2|7355.4|7357.4|7354.6|29
1625071390000|2021-06-30 16:43:10|7357.6|7354.8|7358.6|7355.8|7358.6|7355.8|7357.4|7354.6|13
1625071400000|2021-06-30 16:43:20|7358.4|7355.6|7359.4|7356.6|7360.2|7357.4|7358.2|7355.4|103
1625071410000|2021-06-30 16:43:30|7359.6|7356.8|7360.2|7357.4|7360.2|7357.4|7359.4|7356.6|29
1625071420000|2021-06-30 16:43:40|7360.4|7357.6|7360.4|7357.6|7360.6|7357.8|7360.2|7357.4|21
1625071430000|2021-06-30 16:43:50|7361|7358.2|7363.2|7360.4|7363.2|7360.4|7361|7358.2|180
1625071440000|2021-06-30 16:44:00|7363.4|7360.6|7366.2|7363.4|7366.2|7363.4|7362.4|7359.6|1171
1625071450000|2021-06-30 16:44:10|7367.2|7364.4|7365|7362.2|7367.2|7364.4|7365|7362.2|167
1625071460000|2021-06-30 16:44:20|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7364.2|7361.4|120
1625071470000|2021-06-30 16:44:30|7365|7362.2|7367|7364.2|7367|7364.2|7365|7362.2|217
1625071480000|2021-06-30 16:44:40|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|7365.2|7362.4|118
1625071490000|2021-06-30 16:44:50|7367|7364.2|7368|7365.2|7368.2|7365.4|7366.7|7363.9|102
1625071500000|2021-06-30 16:45:00|7368.2|7365.4|7368|7365.2|7369|7366.2|7368|7365.2|75
1625071510000|2021-06-30 16:45:10|7367.9|7365.1|7368|7365.2|7368|7365.2|7367.2|7364.4|65
1625071520000|2021-06-30 16:45:20|7367.9|7365.1|7366.2|7363.4|7367.9|7365.1|7366.2|7363.4|85
1625071530000|2021-06-30 16:45:30|7366|7363.2|7364.2|7361.4|7366.2|7363.4|7364.2|7361.4|88
1625071540000|2021-06-30 16:45:40|7364|7361.2|7363|7360.2|7364.2|7361.4|7363|7360.2|84
1625071550000|2021-06-30 16:45:50|7362.5|7359.7|7365.5|7362.7|7365.5|7362.7|7362.5|7359.7|86
1625071560000|2021-06-30 16:46:00|7365.2|7362.4|7365.5|7362.7|7366|7363.2|7365|7362.2|47
1625071570000|2021-06-30 16:46:10|7365.2|7362.4|7366.2|7363.4|7366.9|7364.1|7365|7362.2|32
1625071580000|2021-06-30 16:46:20|7366|7363.2|7365|7362.2|7366|7363.2|7364|7361.2|139
1625071590000|2021-06-30 16:46:30|7365.2|7362.4|7365|7362.2|7365.2|7362.4|7364.2|7361.4|21
1625071600000|2021-06-30 16:46:40|7364.7|7361.9|7365.2|7362.4|7365.2|7362.4|7364.2|7361.4|15
1625071610000|2021-06-30 16:46:50|7365.4|7362.6|7364.2|7361.4|7366|7363.2|7364.2|7361.4|50
1625071620000|2021-06-30 16:47:00|7363.7|7360.9|7364.2|7361.4|7364.2|7361.4|7363|7360.2|67
1625071630000|2021-06-30 16:47:10|7363.6|7360.8|7363.7|7360.9|7364.2|7361.4|7363.2|7360.4|48
1625071640000|2021-06-30 16:47:20|7363.2|7360.4|7363.2|7360.4|7364.2|7361.4|7363.2|7360.4|83
1625071650000|2021-06-30 16:47:30|7362.6|7359.8|7362.4|7359.6|7362.6|7359.8|7362.2|7359.4|29
1625071660000|2021-06-30 16:47:40|7362.2|7359.4|7362.2|7359.4|7362.2|7359.4|7362.2|7359.4|12
1625071670000|2021-06-30 16:47:50|7362.4|7359.6|7362.4|7359.6|7362.9|7360.1|7362.4|7359.6|43
1625071680000|2021-06-30 16:48:00|7362.2|7359.4|7362.2|7359.4|7362.4|7359.6|7362.2|7359.4|32
1625071690000|2021-06-30 16:48:10|7361.6|7358.8|7362.2|7359.4|7362.2|7359.4|7361.6|7358.8|37
1625071700000|2021-06-30 16:48:20|7362.4|7359.6|7362.2|7359.4|7362.4|7359.6|7362.2|7359.4|52
1625071710000|2021-06-30 16:48:30|7361.5|7358.7|7360.5|7357.7|7361.5|7358.7|7360.4|7357.6|58
1625071720000|2021-06-30 16:48:40|7360.4|7357.6|7361.4|7358.6|7361.4|7358.6|7360.2|7357.4|35
1625071730000|2021-06-30 16:48:50|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|31
1625071740000|2021-06-30 16:49:00|7360.5|7357.7|7360.2|7357.4|7360.5|7357.7|7360.2|7357.4|46
1625071750000|2021-06-30 16:49:10|7359.9|7357.1|7362.2|7359.4|7362.7|7359.9|7359.9|7357.1|129
1625071760000|2021-06-30 16:49:20|7361.9|7359.1|7362.2|7359.4|7362.2|7359.4|7361.9|7359.1|22
1625071770000|2021-06-30 16:49:30|7361.5|7358.7|7362.2|7359.4|7362.2|7359.4|7361.2|7358.4|95
1625071780000|2021-06-30 16:49:40|7361.4|7358.6|7362.2|7359.4|7362.2|7359.4|7361.4|7358.6|24
1625071790000|2021-06-30 16:49:50|7361.5|7358.7|7361.4|7358.6|7362.2|7359.4|7361.4|7358.6|32
1625071800000|2021-06-30 16:50:00|7362.2|7359.4|7362.2|7359.4|7362.5|7359.7|7362.2|7359.4|36
1625071810000|2021-06-30 16:50:10|7362.4|7359.6|7364.2|7361.4|7366|7363.2|7362.4|7359.6|101
1625071820000|2021-06-30 16:50:20|7363.4|7360.6|7364.2|7361.4|7364.2|7361.4|7363.2|7360.4|107
1625071830000|2021-06-30 16:50:30|7363.2|7360.4|7363.4|7360.6|7363.5|7360.7|7363.2|7360.4|23
1625071840000|2021-06-30 16:50:40|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|7362.5|7359.7|40
1625071850000|2021-06-30 16:50:50|7362.5|7359.7|7362.4|7359.6|7363.4|7360.6|7362.2|7359.4|37
1625071860000|2021-06-30 16:51:00|7361.5|7358.7|7362.2|7359.4|7362.2|7359.4|7361.4|7358.6|33
1625071870000|2021-06-30 16:51:10|7362.4|7359.6|7362.2|7359.4|7362.5|7359.7|7362.2|7359.4|30
1625071880000|2021-06-30 16:51:20|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|9
1625071890000|2021-06-30 16:51:30|7362.4|7359.6|7363.4|7360.6|7363.4|7360.6|7362.4|7359.6|84
1625071900000|2021-06-30 16:51:40|7363.2|7360.4|7361.4|7358.6|7363.2|7360.4|7361.2|7358.4|69
1625071910000|2021-06-30 16:51:50|7361.2|7358.4|7361.4|7358.6|7361.4|7358.6|7360.4|7357.6|64
1625071920000|2021-06-30 16:52:00|7361.2|7358.4|7361.2|7358.4|7361.4|7358.6|7361.2|7358.4|12
1625071930000|2021-06-30 16:52:10|7361.4|7358.6|7363.4|7360.6|7363.4|7360.6|7361.4|7358.6|50
1625071940000|2021-06-30 16:52:20|7363.2|7360.4|7363.2|7360.4|7363.4|7360.6|7362.2|7359.4|275
1625071950000|2021-06-30 16:52:30|7363.9|7361.1|7362.4|7359.6|7364.2|7361.4|7362.4|7359.6|49
1625071960000|2021-06-30 16:52:40|7362.2|7359.4|7362.4|7359.6|7362.4|7359.6|7362.2|7359.4|1
1625071970000|2021-06-30 16:52:50|7362.2|7359.4|7362.2|7359.4|7362.4|7359.6|7362.2|7359.4|5
1625071980000|2021-06-30 16:53:00|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|22
1625071990000|2021-06-30 16:53:10|7362.5|7359.7|7362.2|7359.4|7363|7360.2|7362.2|7359.4|25
1625072000000|2021-06-30 16:53:20|7361.2|7358.4|7360.2|7357.4|7361.2|7358.4|7360.2|7357.4|71
1625072010000|2021-06-30 16:53:30|7360.5|7357.7|7360.2|7357.4|7361.2|7358.4|7359.2|7356.4|282
1625072020000|2021-06-30 16:53:40|7360.7|7357.9|7361|7358.2|7361.2|7358.4|7360.2|7357.4|47
1625072030000|2021-06-30 16:53:50|7361.2|7358.4|7362.2|7359.4|7362.2|7359.4|7361.2|7358.4|115
1625072040000|2021-06-30 16:54:00|7363.2|7360.4|7364.8|7362|7366.2|7363.4|7363.2|7360.4|149
1625072050000|2021-06-30 16:54:10|7364.5|7361.7|7365|7362.2|7365|7362.2|7364|7361.2|73
1625072060000|2021-06-30 16:54:20|7364.2|7361.4|7365.2|7362.4|7365.2|7362.4|7364.2|7361.4|10
1625072070000|2021-06-30 16:54:30|7365|7362.2|7366|7363.2|7366|7363.2|7365|7362.2|30
1625072080000|2021-06-30 16:54:40|7365.2|7362.4|7365|7362.2|7365.2|7362.4|7365|7362.2|4
1625072090000|2021-06-30 16:54:50|7364.5|7361.7|7364.2|7361.4|7365|7362.2|7364.2|7361.4|77
1625072100000|2021-06-30 16:55:00|7364.7|7361.9|7364.2|7361.4|7365|7362.2|7364.2|7361.4|34
1625072110000|2021-06-30 16:55:10|7364.8|7362|7366.2|7363.4|7366.2|7363.4|7364.8|7362|39
1625072120000|2021-06-30 16:55:20|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|7366.2|7363.4|52
1625072130000|2021-06-30 16:55:30|||||||||24
1625072140000|2021-06-30 16:55:40|7368.2|7365.4|7366.2|7363.4|7368.2|7365.4|7366.2|7363.4|61
1625072150000|2021-06-30 16:55:50|7366|7363.2|7364.2|7361.4|7366|7363.2|7364.2|7361.4|22
1625072160000|2021-06-30 16:56:00|7364.7|7361.9|7362.4|7359.6|7365.2|7362.4|7362.2|7359.4|121
1625072170000|2021-06-30 16:56:10|7362.2|7359.4|7361.2|7358.4|7362.2|7359.4|7361.2|7358.4|26
1625072180000|2021-06-30 16:56:20|7360.4|7357.6|7359.2|7356.4|7360.4|7357.6|7358.2|7355.4|81
1625072190000|2021-06-30 16:56:30|7359.4|7356.6|7358.4|7355.6|7360.2|7357.4|7358.2|7355.4|82
1625072200000|2021-06-30 16:56:40|7358.5|7355.7|7357.2|7354.4|7359.2|7356.4|7357.2|7354.4|35
1625072210000|2021-06-30 16:56:50|7357.4|7354.6|7357.2|7354.4|7357.5|7354.7|7357.2|7354.4|39
1625072220000|2021-06-30 16:57:00|7356.5|7353.7|7357.4|7354.6|7358.2|7355.4|7356.4|7353.6|102
1625072230000|2021-06-30 16:57:10|7357.2|7354.4|7356.4|7353.6|7357.7|7354.9|7356.2|7353.4|74
1625072240000|2021-06-30 16:57:20|7356.5|7353.7|7358.2|7355.4|7359.2|7356.4|7356.5|7353.7|72
1625072250000|2021-06-30 16:57:30|||||||||26
1625072260000|2021-06-30 16:57:40|7358.4|7355.6|7358.2|7355.4|7359.4|7356.6|7358.2|7355.4|29
1625072270000|2021-06-30 16:57:50|7358.4|7355.6|7359.2|7356.4|7359.2|7356.4|7358.2|7355.4|35
1625072280000|2021-06-30 16:58:00|||||||||8
1625072290000|2021-06-30 16:58:10|7358.4|7355.6|7359.2|7356.4|7359.2|7356.4|7358.2|7355.4|75
1625072300000|2021-06-30 16:58:20|7359.7|7356.9|7360|7357.2|7360.2|7357.4|7359.2|7356.4|78
1625072310000|2021-06-30 16:58:30|7359.8|7357|7358.4|7355.6|7360|7357.2|7357.2|7354.4|48
1625072320000|2021-06-30 16:58:40|7358.2|7355.4|7359.2|7356.4|7359.2|7356.4|7358.2|7355.4|30
1625072330000|2021-06-30 16:58:50|7359.5|7356.7|7363|7360.2|7363|7360.2|7359.4|7356.6|179
1625072340000|2021-06-30 16:59:00|7362.4|7359.6|7364|7361.2|7364|7361.2|7362.2|7359.4|39
1625072350000|2021-06-30 16:59:10|7364.2|7361.4|7365.2|7362.4|7365.8|7363|7364.2|7361.4|18
1625072360000|2021-06-30 16:59:20|7365.8|7363|7366.2|7363.4|7366.2|7363.4|7365.8|7363|94
1625072370000|2021-06-30 16:59:30|7367|7364.2|7365.2|7362.4|7367|7364.2|7365.2|7362.4|83
1625072380000|2021-06-30 16:59:40|7364.2|7361.4|7364.2|7361.4|7364.7|7361.9|7363.2|7360.4|53
1625072390000|2021-06-30 16:59:50|7363.5|7360.7|7362.2|7359.4|7364|7361.2|7362.2|7359.4|113
1625072400000|2021-06-30 17:00:00|7361.4|7358.6|7363.2|7360.4|7364.2|7361.4|7361.4|7358.6|145
1625072410000|2021-06-30 17:00:10|7363.5|7360.7|7366.2|7363.4|7366.4|7363.6|7363.4|7360.6|73
1625072420000|2021-06-30 17:00:20|7365.7|7362.9|7366.2|7363.4|7367.2|7364.4|7365.7|7362.9|49
1625072430000|2021-06-30 17:00:30|7366.5|7363.7|7365.2|7362.4|7367.2|7364.4|7365.2|7362.4|49
1625072440000|2021-06-30 17:00:40|7364.4|7361.6|7363.2|7360.4|7364.4|7361.6|7363.2|7360.4|27
1625072450000|2021-06-30 17:00:50|7364.2|7361.4|7363.4|7360.6|7364.2|7361.4|7363.2|7360.4|14
1625072460000|2021-06-30 17:01:00|7364|7361.2|7365|7362.2|7365.2|7362.4|7364|7361.2|138
1625072470000|2021-06-30 17:01:10|7365.2|7362.4|7365|7362.2|7365.2|7362.4|7365|7362.2|7
1625072480000|2021-06-30 17:01:20|7366|7363.2|7365.2|7362.4|7366.2|7363.4|7365.2|7362.4|154
1625072490000|2021-06-30 17:01:30|7364.4|7361.6|7365.7|7362.9|7365.7|7362.9|7364.2|7361.4|57
1625072500000|2021-06-30 17:01:40|7365.4|7362.6|7365.2|7362.4|7365.4|7362.6|7364.5|7361.7|13
1625072510000|2021-06-30 17:01:50|7364.5|7361.7|7365.2|7362.4|7365.2|7362.4|7364.4|7361.6|15
1625072520000|2021-06-30 17:02:00|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|16
1625072530000|2021-06-30 17:02:10|7366.5|7363.7|7368|7365.2|7368|7365.2|7366.2|7363.4|63
1625072540000|2021-06-30 17:02:20|7367.8|7365|7366.2|7363.4|7368|7365.2|7366.2|7363.4|34
1625072550000|2021-06-30 17:02:30|7365.2|7362.4|7364.2|7361.4|7366|7363.2|7363.4|7360.6|69
1625072560000|2021-06-30 17:02:40|7364|7361.2|7364.2|7361.4|7365|7362.2|7364|7361.2|28
1625072570000|2021-06-30 17:02:50|7365.2|7362.4|7366|7363.2|7366.2|7363.4|7365|7362.2|18
1625072580000|2021-06-30 17:03:00|7367|7364.2|7367|7364.2|7368.2|7365.4|7366.2|7363.4|158
1625072590000|2021-06-30 17:03:10|||||||||13
1625072600000|2021-06-30 17:03:20|7366.7|7363.9|7366.2|7363.4|7366.7|7363.9|7366.2|7363.4|15
1625072610000|2021-06-30 17:03:30|7366.5|7363.7|7366|7363.2|7366.5|7363.7|7365.8|7363|22
1625072620000|2021-06-30 17:03:40|7366.2|7363.4|7365.2|7362.4|7366.2|7363.4|7365|7362.2|33
1625072630000|2021-06-30 17:03:50|7365.8|7363|7365|7362.2|7365.8|7363|7365|7362.2|17
1625072640000|2021-06-30 17:04:00|7365.2|7362.4|7365.5|7362.7|7366|7363.2|7365|7362.2|19
1625072650000|2021-06-30 17:04:10|7365.8|7363|7366|7363.2|7366|7363.2|7365.8|7363|10
1625072660000|2021-06-30 17:04:20|||||||||5
1625072670000|2021-06-30 17:04:30|7366.2|7363.4|7367|7364.2|7367.7|7364.9|7366.2|7363.4|75
1625072680000|2021-06-30 17:04:40|||||||||1
1625072690000|2021-06-30 17:04:50|7366.2|7363.4|7366.8|7364|7366.8|7364|7366.2|7363.4|37
1625072700000|2021-06-30 17:05:00|7367|7364.2|7367|7364.2|7367.2|7364.4|7366.8|7364|12
1625072710000|2021-06-30 17:05:10|7367.2|7364.4|7366|7363.2|7367.2|7364.4|7366|7363.2|34
1625072720000|2021-06-30 17:05:20|7366.2|7363.4|7366|7363.2|7366.2|7363.4|7366|7363.2|9
1625072730000|2021-06-30 17:05:30|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|7366|7363.2|32
1625072740000|2021-06-30 17:05:40|7366|7363.2|7367|7364.2|7367|7364.2|7366|7363.2|13
1625072750000|2021-06-30 17:05:50|7366.8|7364|7367|7364.2|7367|7364.2|7366.8|7364|10
1625072760000|2021-06-30 17:06:00|7367.2|7364.4|7367.2|7364.4|7368|7365.2|7367|7364.2|38
1625072770000|2021-06-30 17:06:10|7367|7364.2|7366.2|7363.4|7367|7364.2|7366.2|7363.4|46
1625072780000|2021-06-30 17:06:20|7366.8|7364|7367|7364.2|7367|7364.2|7366.2|7363.4|15
1625072790000|2021-06-30 17:06:30|7367.2|7364.4|7368.2|7365.4|7368.2|7365.4|7367.2|7364.4|37
1625072800000|2021-06-30 17:06:40|7368|7365.2|7368.2|7365.4|7368.2|7365.4|7368|7365.2|6
1625072810000|2021-06-30 17:06:50|7368.5|7365.7|7369.2|7366.4|7369.5|7366.7|7368.2|7365.4|87
1625072820000|2021-06-30 17:07:00|7369.5|7366.7|7370|7367.2|7370.2|7367.4|7369.2|7366.4|32
1625072830000|2021-06-30 17:07:10|||||||||6
1625072840000|2021-06-30 17:07:20|7369.3|7366.5|7370.2|7367.4|7370.2|7367.4|7369.3|7366.5|37
1625072850000|2021-06-30 17:07:30|||||||||26
1625072860000|2021-06-30 17:07:40|7370.5|7367.7|7374|7371.2|7374.2|7371.4|7370.5|7367.7|216
1625072870000|2021-06-30 17:07:50|7373.8|7371|7372.2|7369.4|7373.8|7371|7372|7369.2|167
1625072880000|2021-06-30 17:08:00|7372|7369.2|7372|7369.2|7372.2|7369.4|7371.3|7368.5|44
1625072890000|2021-06-30 17:08:10|7372.2|7369.4|7373.2|7370.4|7373.2|7370.4|7372.2|7369.4|54
1625072900000|2021-06-30 17:08:20|||||||||8
1625072910000|2021-06-30 17:08:30|7373.5|7370.7|7374.8|7372|7374.8|7372|7373.5|7370.7|47
1625072920000|2021-06-30 17:08:40|7375|7372.2|7375|7372.2|7375.2|7372.4|7375|7372.2|77
1625072930000|2021-06-30 17:08:50|7374.8|7372|7376|7373.2|7376|7373.2|7374.2|7371.4|96
1625072940000|2021-06-30 17:09:00|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|23
1625072950000|2021-06-30 17:09:10|7376|7373.2|7376|7373.2|7376.2|7373.4|7376|7373.2|36
1625072960000|2021-06-30 17:09:20|7376.2|7373.4|7376|7373.2|7376.2|7373.4|7375.8|7373|27
1625072970000|2021-06-30 17:09:30|7376.2|7373.4|7376|7373.2|7376.2|7373.4|7375.8|7373|21
1625072980000|2021-06-30 17:09:40|7375.8|7373|7375.8|7373|7376|7373.2|7375.8|7373|79
1625072990000|2021-06-30 17:09:50|7375.2|7372.4|7375|7372.2|7375.8|7373|7374.8|7372|77
1625073000000|2021-06-30 17:10:00|7375.2|7372.4|7374.8|7372|7375.2|7372.4|7374.8|7372|118
1625073010000|2021-06-30 17:10:10|7375|7372.2|7374.8|7372|7375|7372.2|7374.8|7372|12
1625073020000|2021-06-30 17:10:20|7375|7372.2|7375|7372.2|7375|7372.2|7374.8|7372|12
1625073030000|2021-06-30 17:10:30|7374.8|7372|7378|7375.2|7378.2|7375.4|7374.8|7372|380
1625073040000|2021-06-30 17:10:40|7378.2|7375.4|7377|7374.2|7378.2|7375.4|7376.8|7374|77
1625073050000|2021-06-30 17:10:50|7376.2|7373.4|7377|7374.2|7377.2|7374.4|7376.2|7373.4|41
1625073060000|2021-06-30 17:11:00|7377.2|7374.4|7377|7374.2|7378.2|7375.4|7376.2|7373.4|64
1625073070000|2021-06-30 17:11:10|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|7377|7374.2|28
1625073080000|2021-06-30 17:11:20|7376.2|7373.4|7377.2|7374.4|7377.2|7374.4|7376.2|7373.4|44
1625073090000|2021-06-30 17:11:30|7377|7374.2|7376.2|7373.4|7377.2|7374.4|7376.2|7373.4|440
1625073100000|2021-06-30 17:11:40|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|7376.2|7373.4|55
1625073110000|2021-06-30 17:11:50|7376.2|7373.4|7377.2|7374.4|7377.2|7374.4|7376.2|7373.4|45
1625073120000|2021-06-30 17:12:00|7376.2|7373.4|7375.2|7372.4|7376.2|7373.4|7375.2|7372.4|16
1625073130000|2021-06-30 17:12:10|7375|7372.2|7375.2|7372.4|7375.2|7372.4|7375|7372.2|45
1625073140000|2021-06-30 17:12:20|7375|7372.2|7374.2|7371.4|7375.2|7372.4|7374.2|7371.4|91
1625073150000|2021-06-30 17:12:30|7375|7372.2|7374.2|7371.4|7375|7372.2|7373.2|7370.4|98
1625073160000|2021-06-30 17:12:40|7374|7371.2|7374|7371.2|7374.2|7371.4|7373.2|7370.4|25
1625073170000|2021-06-30 17:12:50|7373.7|7370.9|7373|7370.2|7374.2|7371.4|7372|7369.2|56
1625073180000|2021-06-30 17:13:00|7373.2|7370.4|7371.7|7368.9|7374|7371.2|7371.5|7368.7|66
1625073190000|2021-06-30 17:13:10|7372|7369.2|7371|7368.2|7373|7370.2|7371|7368.2|35
1625073200000|2021-06-30 17:13:20|7371.2|7368.4|7372|7369.2|7372|7369.2|7371|7368.2|27
1625073210000|2021-06-30 17:13:30|7371.8|7369|7372|7369.2|7372|7369.2|7371.2|7368.4|31
1625073220000|2021-06-30 17:13:40|7372.2|7369.4|7375.2|7372.4|7375.2|7372.4|7372.2|7369.4|110
1625073230000|2021-06-30 17:13:50|7375|7372.2|7375.2|7372.4|7375.2|7372.4|7374.2|7371.4|16
1625073240000|2021-06-30 17:14:00|7375.8|7373|7376.2|7373.4|7376.2|7373.4|7375.2|7372.4|69
1625073250000|2021-06-30 17:14:10|7376|7373.2|7377.8|7375|7378.2|7375.4|7375.2|7372.4|280
1625073260000|2021-06-30 17:14:20|7377.2|7374.4|7377.2|7374.4|7378|7375.2|7377.2|7374.4|46
1625073270000|2021-06-30 17:14:30|7377.8|7375|7377.2|7374.4|7378.2|7375.4|7377.2|7374.4|61
1625073280000|2021-06-30 17:14:40|7377|7374.2|7377|7374.2|7377|7374.2|7376.2|7373.4|22
1625073290000|2021-06-30 17:14:50|7376.8|7374|7376.5|7373.7|7377|7374.2|7376.2|7373.4|34
1625073300000|2021-06-30 17:15:00|7376.2|7373.4|7377|7374.2|7377|7374.2|7376|7373.2|32
1625073310000|2021-06-30 17:15:10|7376.8|7374|7377|7374.2|7377|7374.2|7376.8|7374|32
1625073320000|2021-06-30 17:15:20|7376.8|7374|7376.8|7374|7377|7374.2|7376.2|7373.4|29
1625073330000|2021-06-30 17:15:30|7377|7374.2|7377.8|7375|7377.8|7375|7376.8|7374|33
1625073340000|2021-06-30 17:15:40|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|10
1625073350000|2021-06-30 17:15:50|7378.2|7375.4|7377|7374.2|7378.2|7375.4|7377|7374.2|53
1625073360000|2021-06-30 17:16:00|||||||||1
1625073370000|2021-06-30 17:16:10|7376.2|7373.4|7376.5|7373.7|7377|7374.2|7376.2|7373.4|35
1625073380000|2021-06-30 17:16:20|7376.2|7373.4|7375|7372.2|7376.2|7373.4|7374.8|7372|29
1625073390000|2021-06-30 17:16:30|7375.2|7372.4|7375.8|7373|7376|7373.2|7375.2|7372.4|14
1625073400000|2021-06-30 17:16:40|7376|7373.2|7375.8|7373|7376.8|7374|7375.8|7373|57
1625073410000|2021-06-30 17:16:50|7376|7373.2|7376.8|7374|7377|7374.2|7375.8|7373|87
1625073420000|2021-06-30 17:17:00|7377|7374.2|7377|7374.2|7378.2|7375.4|7376.8|7374|67
1625073430000|2021-06-30 17:17:10|7377.2|7374.4|7376.8|7374|7377.8|7375|7376.8|7374|23
1625073440000|2021-06-30 17:17:20|7376.5|7373.7|7375.8|7373|7376.8|7374|7375.8|7373|26
1625073450000|2021-06-30 17:17:30|||||||||1
1625073460000|2021-06-30 17:17:40|7376.2|7373.4|7376.8|7374|7377|7374.2|7376.2|7373.4|16
1625073470000|2021-06-30 17:17:50|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|2
1625073480000|2021-06-30 17:18:00|7376.8|7374|7377|7374.2|7377.8|7375|7376.8|7374|41
1625073490000|2021-06-30 17:18:10|7376.8|7374|7376|7373.2|7377|7374.2|7376|7373.2|24
1625073500000|2021-06-30 17:18:20|7375.8|7373|7375.8|7373|7375.8|7373|7374.8|7372|27
1625073510000|2021-06-30 17:18:30|7376.1|7373.3|7375.8|7373|7376.1|7373.3|7375.5|7372.7|36
1625073520000|2021-06-30 17:18:40|7376|7373.2|7376|7373.2|7376|7373.2|7375.8|7373|4
1625073530000|2021-06-30 17:18:50|7376.1|7373.3|7376|7373.2|7376.8|7374|7376|7373.2|36
1625073540000|2021-06-30 17:19:00|7376.1|7373.3|7376.8|7374|7377|7374.2|7376|7373.2|9
1625073550000|2021-06-30 17:19:10|7376.5|7373.7|7375.1|7372.3|7376.8|7374|7375.1|7372.3|18
1625073560000|2021-06-30 17:19:20|7375.8|7373|7376|7373.2|7376|7373.2|7375.8|7373|11
1625073570000|2021-06-30 17:19:30|7376.1|7373.3|7377|7374.2|7377|7374.2|7376.1|7373.3|8
1625073580000|2021-06-30 17:19:40|7376.8|7374|7376.8|7374|7376.8|7374|7376.1|7373.3|24
1625073590000|2021-06-30 17:19:50|7377|7374.2|7377.8|7375|7378.8|7376|7376.8|7374|68
1625073600000|2021-06-30 17:20:00|7378.8|7376|7379|7376.2|7379|7376.2|7377.8|7375|50
1625073610000|2021-06-30 17:20:10|7379.1|7376.3|7377.8|7375|7379.1|7376.3|7377.8|7375|59
1625073620000|2021-06-30 17:20:20|7378.5|7375.7|7377.8|7375|7378.8|7376|7377.8|7375|42
1625073630000|2021-06-30 17:20:30|7378|7375.2|7377.8|7375|7378|7375.2|7377.8|7375|22
1625073640000|2021-06-30 17:20:40|7377.5|7374.7|7377|7374.2|7377.5|7374.7|7377|7374.2|6
1625073650000|2021-06-30 17:20:50|7376.1|7373.3|7375.8|7373|7376.1|7373.3|7375.8|7373|28
1625073660000|2021-06-30 17:21:00|7375.5|7372.7|7376|7373.2|7376|7373.2|7374.8|7372|48
1625073670000|2021-06-30 17:21:10|7375.5|7372.7|7376|7373.2|7376.1|7373.3|7374.8|7372|70
1625073680000|2021-06-30 17:21:20|7376.8|7374|7376.8|7374|7377|7374.2|7376.8|7374|12
1625073690000|2021-06-30 17:21:30|7377|7374.2|7378.8|7376|7379|7376.2|7376.8|7374|65
1625073700000|2021-06-30 17:21:40|7378.1|7375.3|7378|7375.2|7378.8|7376|7378|7375.2|14
1625073710000|2021-06-30 17:21:50|7377.3|7374.5|7377|7374.2|7377.3|7374.5|7376.3|7373.5|404
1625073720000|2021-06-30 17:22:00|||||||||4
1625073730000|2021-06-30 17:22:10|7376|7373.2|7376|7373.2|7376|7373.2|7375.1|7372.3|45
1625073740000|2021-06-30 17:22:20|7376.1|7373.3|7377|7374.2|7377|7374.2|7376|7373.2|35
1625073750000|2021-06-30 17:22:30|7377.1|7374.3|7377|7374.2|7377.1|7374.3|7377|7374.2|7
1625073760000|2021-06-30 17:22:40|||||||||5
1625073770000|2021-06-30 17:22:50|7376.8|7374|7376.1|7373.3|7377|7374.2|7376|7373.2|17
1625073780000|2021-06-30 17:23:00|7376.5|7373.7|7377|7374.2|7377|7374.2|7376.5|7373.7|10
1625073790000|2021-06-30 17:23:10|7376.8|7374|7377|7374.2|7377|7374.2|7376.1|7373.3|36
1625073800000|2021-06-30 17:23:20|||||||||8
1625073810000|2021-06-30 17:23:30|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|13
1625073820000|2021-06-30 17:23:40|7376|7373.2|7375|7372.2|7376|7373.2|7375|7372.2|26
1625073830000|2021-06-30 17:23:50|||||||||14
1625073840000|2021-06-30 17:24:00|7375.1|7372.3|7375|7372.2|7375.1|7372.3|7375|7372.2|1
1625073850000|2021-06-30 17:24:10|||||||||8
1625073860000|2021-06-30 17:24:20|7374.1|7371.3|7374.5|7371.7|7374.5|7371.7|7374.1|7371.3|38
1625073870000|2021-06-30 17:24:30|7374.8|7372|7374.8|7372|7375.1|7372.3|7374.1|7371.3|19
1625073880000|2021-06-30 17:24:40|7375|7372.2|7375.8|7373|7376|7373.2|7375|7372.2|32
1625073890000|2021-06-30 17:24:50|7376|7373.2|7376|7373.2|7376|7373.2|7375.8|7373|9
1625073900000|2021-06-30 17:25:00|7376.1|7373.3|7376|7373.2|7376.1|7373.3|7376|7373.2|11
1625073910000|2021-06-30 17:25:10|7375.8|7373|7376|7373.2|7376|7373.2|7375.8|7373|9
1625073920000|2021-06-30 17:25:20|7375.8|7373|7375.8|7373|7376|7373.2|7375.8|7373|27
1625073930000|2021-06-30 17:25:30|7375.1|7372.3|7375|7372.2|7375.8|7373|7374.1|7371.3|43
1625073940000|2021-06-30 17:25:40|7375.1|7372.3|7375|7372.2|7375.1|7372.3|7375|7372.2|6
1625073950000|2021-06-30 17:25:50|||||||||4
1625073960000|2021-06-30 17:26:00|7375.1|7372.3|7375.1|7372.3|7375.8|7373|7375|7372.2|46
1625073970000|2021-06-30 17:26:10|7375.5|7372.7|7376|7373.2|7376.1|7373.3|7375.5|7372.7|16
1625073980000|2021-06-30 17:26:20|7376.1|7373.3|7376|7373.2|7376.1|7373.3|7376|7373.2|8
1625073990000|2021-06-30 17:26:30|7375.8|7373|7375.1|7372.3|7376|7373.2|7375.1|7372.3|82
1625074000000|2021-06-30 17:26:40|7375|7372.2|7374.1|7371.3|7375|7372.2|7374.1|7371.3|13
1625074010000|2021-06-30 17:26:50|7374|7371.2|7374.1|7371.3|7374.1|7371.3|7374|7371.2|2
1625074020000|2021-06-30 17:27:00|7374.8|7372|7375.1|7372.3|7375.8|7373|7374.8|7372|58
1625074030000|2021-06-30 17:27:10|7375.8|7373|7376|7373.2|7376|7373.2|7375.8|7373|21
1625074040000|2021-06-30 17:27:20|7376.1|7373.3|7376|7373.2|7376.8|7374|7376|7373.2|57
1625074050000|2021-06-30 17:27:30|7376.1|7373.3|7376|7373.2|7376.1|7373.3|7376|7373.2|11
1625074060000|2021-06-30 17:27:40|7376.1|7373.3|7376|7373.2|7376.1|7373.3|7376|7373.2|5
1625074070000|2021-06-30 17:27:50|||||||||2
1625074080000|2021-06-30 17:28:00|7375.8|7373|7376|7373.2|7376|7373.2|7375.5|7372.7|51
1625074090000|2021-06-30 17:28:10|7376.1|7373.3|7376|7373.2|7376.1|7373.3|7376|7373.2|42
1625074100000|2021-06-30 17:28:20|7376.1|7373.3|7378|7375.2|7378.8|7376|7376.1|7373.3|141
1625074110000|2021-06-30 17:28:30|||||||||7
1625074120000|2021-06-30 17:28:40|7378.1|7375.3|7378|7375.2|7378.8|7376|7378|7375.2|16
1625074130000|2021-06-30 17:28:50|7377.8|7375|7377.1|7374.3|7378.8|7376|7377.1|7374.3|53
1625074140000|2021-06-30 17:29:00|7377|7374.2|7377.1|7374.3|7377.1|7374.3|7377|7374.2|1
1625074150000|2021-06-30 17:29:10|7375.8|7373|7375.1|7372.3|7376.1|7373.3|7375|7372.2|115
1625074160000|2021-06-30 17:29:20|7374.8|7372|7373.1|7370.3|7374.8|7372|7373|7370.2|87
1625074170000|2021-06-30 17:29:30|7374|7371.2|7373.8|7371|7374.1|7371.3|7373.1|7370.3|61
1625074180000|2021-06-30 17:29:40|7372.5|7369.7|7371.8|7369|7372.8|7370|7371|7368.2|222
1625074190000|2021-06-30 17:29:50|7372|7369.2|7372.8|7370|7372.8|7370|7371.5|7368.7|44
1625074200000|2021-06-30 17:30:00|7373|7370.2|7373.8|7371|7374|7371.2|7372.8|7370|221
1625074210000|2021-06-30 17:30:10|7374.8|7372|7374|7371.2|7374.8|7372|7374|7371.2|74
1625074220000|2021-06-30 17:30:20|7374.1|7371.3|7374.5|7371.7|7374.8|7372|7374|7371.2|28
1625074230000|2021-06-30 17:30:30|7374.1|7371.3|7374|7371.2|7374.8|7372|7373.8|7371|42
1625074240000|2021-06-30 17:30:40|7374.1|7371.3|7372.1|7369.3|7374.1|7371.3|7370.8|7368|72
1625074250000|2021-06-30 17:30:50|7372.8|7370|7372|7369.2|7372.8|7370|7371.8|7369|98
1625074260000|2021-06-30 17:31:00|7371.8|7369|7370.1|7367.3|7372|7369.2|7370|7367.2|82
1625074270000|2021-06-30 17:31:10|7370.8|7368|7370|7367.2|7371|7368.2|7370|7367.2|36
1625074280000|2021-06-30 17:31:20|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|15
1625074290000|2021-06-30 17:31:30|7370.8|7368|7370.8|7368|7371.1|7368.3|7370.1|7367.3|49
1625074300000|2021-06-30 17:31:40|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|25
1625074310000|2021-06-30 17:31:50|7371.1|7368.3|7371|7368.2|7371.1|7368.3|7371|7368.2|5
1625074320000|2021-06-30 17:32:00|7371.1|7368.3|7370|7367.2|7371.1|7368.3|7369.1|7366.3|43
1625074330000|2021-06-30 17:32:10|7369.1|7366.3|7370|7367.2|7370|7367.2|7369.1|7366.3|62
1625074340000|2021-06-30 17:32:20|7369.8|7367|7370|7367.2|7370|7367.2|7369.1|7366.3|28
1625074350000|2021-06-30 17:32:30|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|13
1625074360000|2021-06-30 17:32:40|7370.1|7367.3|7370.9|7368.1|7370.9|7368.1|7370.1|7367.3|42
1625074370000|2021-06-30 17:32:50|||||||||12
1625074380000|2021-06-30 17:33:00|7371.1|7368.3|7371.8|7369|7371.8|7369|7371.1|7368.3|32
1625074390000|2021-06-30 17:33:10|7371.4|7368.6|7371.9|7369.1|7371.9|7369.1|7371.1|7368.3|23
1625074400000|2021-06-30 17:33:20|7372.1|7369.3|7370.9|7368.1|7372.1|7369.3|7370.1|7367.3|33
1625074410000|2021-06-30 17:33:30|7370.8|7368|7371.9|7369.1|7371.9|7369.1|7370.8|7368|30
1625074420000|2021-06-30 17:33:40|7372.1|7369.3|7371.8|7369|7372.1|7369.3|7371.8|7369|21
1625074430000|2021-06-30 17:33:50|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.1|7368.3|37
1625074440000|2021-06-30 17:34:00|||||||||4
1625074460000|2021-06-30 17:34:20|7371.8|7369|7371.9|7369.1|7371.9|7369.1|7371.8|7369|11
1625074470000|2021-06-30 17:34:30|7372.6|7369.8|7373.4|7370.6|7373.8|7371|7372.6|7369.8|90
1625074480000|2021-06-30 17:34:40|7373.8|7371|7372.8|7370|7373.8|7371|7372.1|7369.3|42
1625074490000|2021-06-30 17:34:50|7372.1|7369.3|7371.9|7369.1|7372.1|7369.3|7371.9|7369.1|11
1625074500000|2021-06-30 17:35:00|7372.1|7369.3|7371.9|7369.1|7372.1|7369.3|7371.9|7369.1|12
1625074510000|2021-06-30 17:35:10|7371.8|7369|7370.8|7368|7371.8|7369|7370.8|7368|33
1625074520000|2021-06-30 17:35:20|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|40
1625074530000|2021-06-30 17:35:30|7369.1|7366.3|7367.9|7365.1|7369.1|7366.3|7367.4|7364.6|194
1625074540000|2021-06-30 17:35:40|7368.1|7365.3|7368.9|7366.1|7369.4|7366.6|7367.9|7365.1|48
1625074550000|2021-06-30 17:35:50|7369.1|7366.3|7367.9|7365.1|7369.1|7366.3|7367.9|7365.1|32
1625074560000|2021-06-30 17:36:00|7368.1|7365.3|7368.8|7366|7368.9|7366.1|7367.9|7365.1|54
1625074570000|2021-06-30 17:36:10|7368.1|7365.3|7367.9|7365.1|7368.8|7366|7367.8|7365|18
1625074580000|2021-06-30 17:36:20|7367.1|7364.3|7367.1|7364.3|7367.8|7365|7366.9|7364.1|80
1625074590000|2021-06-30 17:36:30|7367.8|7365|7367.9|7365.1|7367.9|7365.1|7367.1|7364.3|24
1625074600000|2021-06-30 17:36:40|7367.8|7365|7366.9|7364.1|7367.9|7365.1|7366.8|7364|16
1625074610000|2021-06-30 17:36:50|7366.8|7364|7368.8|7366|7368.8|7366|7366.8|7364|118
1625074620000|2021-06-30 17:37:00|7368.9|7366.1|7369.9|7367.1|7370.4|7367.6|7368.8|7366|90
1625074630000|2021-06-30 17:37:10|7370.3|7367.5|7369.8|7367|7370.3|7367.5|7369.4|7366.6|39
1625074640000|2021-06-30 17:37:20|7369.9|7367.1|7369.8|7367|7369.9|7367.1|7369.8|7367|34
1625074650000|2021-06-30 17:37:30|7369.4|7366.6|7370.8|7368|7370.8|7368|7368.8|7366|49
1625074660000|2021-06-30 17:37:40|7370.4|7367.6|7368.9|7366.1|7370.4|7367.6|7368.8|7366|74
1625074670000|2021-06-30 17:37:50|7369.1|7366.3|7368.4|7365.6|7369.1|7366.3|7368.4|7365.6|20
1625074680000|2021-06-30 17:38:00|7367.9|7365.1|7367.4|7364.6|7367.9|7365.1|7365.8|7363|189
1625074690000|2021-06-30 17:38:10|7367.1|7364.3|7366.1|7363.3|7368.1|7365.3|7366.1|7363.3|935
1625074700000|2021-06-30 17:38:20|7366.5|7363.7|7367.1|7364.3|7367.1|7364.3|7366.4|7363.6|193
1625074710000|2021-06-30 17:38:30|7366.9|7364.1|7367.9|7365.1|7367.9|7365.1|7366.9|7364.1|13
1625074720000|2021-06-30 17:38:40|7367.8|7365|7367.8|7365|7367.8|7365|7367.8|7365|4
1625074730000|2021-06-30 17:38:50|7367.4|7364.6|7367.9|7365.1|7368.8|7366|7367.1|7364.3|66
1625074740000|2021-06-30 17:39:00|7368.8|7366|7368.1|7365.3|7368.9|7366.1|7368.1|7365.3|50
1625074750000|2021-06-30 17:39:10|7368.4|7365.6|7367.9|7365.1|7368.8|7366|7367.9|7365.1|12
1625074760000|2021-06-30 17:39:20|7367.8|7365|7366.9|7364.1|7367.8|7365|7366.9|7364.1|22
1625074770000|2021-06-30 17:39:30|7367.1|7364.3|7366.9|7364.1|7367.1|7364.3|7366.8|7364|31
1625074780000|2021-06-30 17:39:40|7366.8|7364|7366.9|7364.1|7366.9|7364.1|7366.8|7364|4
1625074790000|2021-06-30 17:39:50|7366.8|7364|7365.9|7363.1|7366.8|7364|7365.8|7363|38
1625074800000|2021-06-30 17:40:00|7365.8|7363|7365.8|7363|7366.1|7363.3|7365.8|7363|8
1625074810000|2021-06-30 17:40:10|7365.9|7363.1|7365.1|7362.3|7366.1|7363.3|7365.1|7362.3|44
1625074820000|2021-06-30 17:40:20|7365.8|7363|7363.3|7360.5|7365.8|7363|7363.3|7360.5|587
1625074830000|2021-06-30 17:40:30|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|49
1625074840000|2021-06-30 17:40:40|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|104
1625074850000|2021-06-30 17:40:50|7363.8|7361|7363.1|7360.3|7363.8|7361|7363.1|7360.3|58
1625074860000|2021-06-30 17:41:00|7362.1|7359.3|7362.1|7359.3|7363.1|7360.3|7362.1|7359.3|87
1625074870000|2021-06-30 17:41:10|7362.3|7359.5|7362.1|7359.3|7362.3|7359.5|7362.1|7359.3|61
1625074880000|2021-06-30 17:41:20|7361.8|7359|7361.1|7358.3|7361.8|7359|7361.1|7358.3|69
1625074890000|2021-06-30 17:41:30|7360.3|7357.5|7360.1|7357.3|7360.3|7357.5|7360.1|7357.3|38
1625074900000|2021-06-30 17:41:40|7360.3|7357.5|7361.1|7358.3|7361.1|7358.3|7360.3|7357.5|15
1625074910000|2021-06-30 17:41:50|7362.1|7359.3|7362.1|7359.3|7362.1|7359.3|7362.1|7359.3|24
1625074920000|2021-06-30 17:42:00|7361.6|7358.8|7361.3|7358.5|7362.1|7359.3|7361.1|7358.3|22
1625074930000|2021-06-30 17:42:10|7361.1|7358.3|7358.1|7355.3|7361.1|7358.3|7358.1|7355.3|150
1625074940000|2021-06-30 17:42:20|7357.5|7354.7|7355.1|7352.3|7357.5|7354.7|7355.1|7352.3|95
1625074950000|2021-06-30 17:42:30|7355.3|7352.5|7354.3|7351.5|7356.1|7353.3|7354.1|7351.3|44
1625074960000|2021-06-30 17:42:40|7354.5|7351.7|7351.5|7348.7|7354.5|7351.7|7351.5|7348.7|980
1625074970000|2021-06-30 17:42:50|7350.6|7347.8|7350.5|7347.7|7350.6|7347.8|7350.5|7347.7|54
1625074980000|2021-06-30 17:43:00|7349.8|7347|7351.5|7348.7|7351.6|7348.8|7349.8|7347|67
1625074990000|2021-06-30 17:43:10|7350.6|7347.8|7350.5|7347.7|7350.6|7347.8|7350.5|7347.7|27
1625075000000|2021-06-30 17:43:20|7350.6|7347.8|7354.5|7351.7|7354.6|7351.8|7350.6|7347.8|123
1625075010000|2021-06-30 17:43:30|7354.1|7351.3|7351.8|7349|7354.1|7351.3|7351.8|7349|45
1625075020000|2021-06-30 17:43:40|7352.5|7349.7|7352.1|7349.3|7352.6|7349.8|7351.6|7348.8|47
1625075030000|2021-06-30 17:43:50|7352.5|7349.7|7352.8|7350|7353.5|7350.7|7351.6|7348.8|311
1625075040000|2021-06-30 17:44:00|7353.5|7350.7|7353.6|7350.8|7353.8|7351|7352.8|7350|37
1625075050000|2021-06-30 17:44:10|7353.5|7350.7|7351.8|7349|7353.6|7350.8|7351.8|7349|53
1625075060000|2021-06-30 17:44:20|7352.1|7349.3|7352.8|7350|7353.6|7350.8|7352.1|7349.3|34
1625075070000|2021-06-30 17:44:30|7353.1|7350.3|7351.6|7348.8|7353.1|7350.3|7351.6|7348.8|35
1625075080000|2021-06-30 17:44:40|||||||||6
1625075090000|2021-06-30 17:44:50|7351.5|7348.7|7349.8|7347|7351.5|7348.7|7349.6|7346.8|47
1625075100000|2021-06-30 17:45:00|7350.5|7347.7|7349.5|7346.7|7350.5|7347.7|7349.5|7346.7|129
1625075110000|2021-06-30 17:45:10|7349.6|7346.8|7348.8|7346|7350.6|7347.8|7348.6|7345.8|74
1625075120000|2021-06-30 17:45:20|7349.5|7346.7|7345.8|7343|7349.5|7346.7|7345.5|7342.7|108
1625075130000|2021-06-30 17:45:30|7345.6|7342.8|7344.6|7341.8|7345.8|7343|7344.6|7341.8|204
1625075140000|2021-06-30 17:45:40|7344.8|7342|7344.6|7341.8|7345.6|7342.8|7344.5|7341.7|54
1625075150000|2021-06-30 17:45:50|7344.8|7342|7344.5|7341.7|7345.6|7342.8|7344.5|7341.7|54
1625075160000|2021-06-30 17:46:00|7344.8|7342|7345.6|7342.8|7345.6|7342.8|7344.6|7341.8|85
1625075170000|2021-06-30 17:46:10|7345.4|7342.6|7345.6|7342.8|7345.6|7342.8|7345.4|7342.6|5
1625075180000|2021-06-30 17:46:20|7345.4|7342.6|7343.6|7340.8|7345.4|7342.6|7343.6|7340.8|65
1625075190000|2021-06-30 17:46:30|7343.8|7341|7343.6|7340.8|7343.8|7341|7342.6|7339.8|39
1625075200000|2021-06-30 17:46:40|7343.3|7340.5|7342.8|7340|7343.3|7340.5|7342.6|7339.8|342
1625075210000|2021-06-30 17:46:50|7343.4|7340.6|7343.6|7340.8|7344.6|7341.8|7343.4|7340.6|71
1625075220000|2021-06-30 17:47:00|7342.8|7340|7343.6|7340.8|7344.8|7342|7341.8|7339|526
1625075230000|2021-06-30 17:47:10|7343.8|7341|7344.1|7341.3|7344.4|7341.6|7343.6|7340.8|25
1625075240000|2021-06-30 17:47:20|7343.8|7341|7343.6|7340.8|7344.4|7341.6|7343.6|7340.8|9
1625075250000|2021-06-30 17:47:30|7343.4|7340.6|7342.8|7340|7343.4|7340.6|7342.8|7340|27
1625075260000|2021-06-30 17:47:40|7342.6|7339.8|7341.8|7339|7342.6|7339.8|7341.6|7338.8|115
1625075270000|2021-06-30 17:47:50|7342.4|7339.6|7342.6|7339.8|7342.6|7339.8|7341.8|7339|34
1625075280000|2021-06-30 17:48:00|7342|7339.2|7341.6|7338.8|7342|7339.2|7340.8|7338|64
1625075290000|2021-06-30 17:48:10|7341.4|7338.6|7342.6|7339.8|7342.6|7339.8|7341.1|7338.3|34
1625075300000|2021-06-30 17:48:20|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|71
1625075310000|2021-06-30 17:48:30|7342.4|7339.6|7340.8|7338|7342.6|7339.8|7340.8|7338|40
1625075320000|2021-06-30 17:48:40|7341.1|7338.3|7341.1|7338.3|7341.6|7338.8|7340.8|7338|39
1625075330000|2021-06-30 17:48:50|7341.3|7338.5|7341.6|7338.8|7341.6|7338.8|7340.8|7338|41
1625075340000|2021-06-30 17:49:00|7341.8|7339|7343.6|7340.8|7344.1|7341.3|7341.8|7339|75
1625075350000|2021-06-30 17:49:10|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|36
1625075360000|2021-06-30 17:49:20|||||||||29
1625075370000|2021-06-30 17:49:30|7343.4|7340.6|7343.8|7341|7344.6|7341.8|7342.8|7340|65
1625075380000|2021-06-30 17:49:40|7344.4|7341.6|7345.4|7342.6|7345.4|7342.6|7344.1|7341.3|33
1625075390000|2021-06-30 17:49:50|7345.8|7343|7346.4|7343.6|7347.4|7344.6|7344.8|7342|422
1625075400000|2021-06-30 17:50:00|7347.4|7344.6|7348.4|7345.6|7349.4|7346.6|7347.4|7344.6|140
1625075410000|2021-06-30 17:50:10|7349.1|7346.3|7348.3|7345.5|7349.1|7346.3|7348.3|7345.5|29
1625075420000|2021-06-30 17:50:20|7347.4|7344.6|7346.4|7343.6|7347.4|7344.6|7346.4|7343.6|55
1625075430000|2021-06-30 17:50:30|7345.6|7342.8|7345.4|7342.6|7345.6|7342.8|7345.4|7342.6|19
1625075440000|2021-06-30 17:50:40|7345.6|7342.8|7345.3|7342.5|7345.6|7342.8|7345.3|7342.5|26
1625075450000|2021-06-30 17:50:50|7344.4|7341.6|7344.4|7341.6|7345.4|7342.6|7344.4|7341.6|33
1625075460000|2021-06-30 17:51:00|7345.1|7342.3|7346.3|7343.5|7346.3|7343.5|7345.1|7342.3|53
1625075470000|2021-06-30 17:51:10|7346.4|7343.6|7346.3|7343.5|7346.4|7343.6|7346.3|7343.5|4
1625075480000|2021-06-30 17:51:20|||||||||2
1625075490000|2021-06-30 17:51:30|7346.4|7343.6|7347.1|7344.3|7348.1|7345.3|7346.3|7343.5|65
1625075500000|2021-06-30 17:51:40|7346.8|7344|7347.4|7344.6|7347.4|7344.6|7346.4|7343.6|31
1625075510000|2021-06-30 17:51:50|7347.3|7344.5|7347.3|7344.5|7347.4|7344.6|7346.9|7344.1|20
1625075520000|2021-06-30 17:52:00|7347.4|7344.6|7350.3|7347.5|7350.6|7347.8|7347.3|7344.5|66
1625075530000|2021-06-30 17:52:10|7350.4|7347.6|7350.9|7348.1|7351.1|7348.3|7350.3|7347.5|49
1625075540000|2021-06-30 17:52:20|7350.4|7347.6|7351.4|7348.6|7351.8|7349|7350.3|7347.5|109
1625075550000|2021-06-30 17:52:30|7352.1|7349.3|7351.4|7348.6|7352.4|7349.6|7351.3|7348.5|55
1625075560000|2021-06-30 17:52:40|7351.3|7348.5|7349.4|7346.6|7351.3|7348.5|7349.4|7346.6|48
1625075570000|2021-06-30 17:52:50|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7348.4|7345.6|23
1625075580000|2021-06-30 17:53:00|7349.1|7346.3|7349.1|7346.3|7349.3|7346.5|7348.4|7345.6|30
1625075590000|2021-06-30 17:53:10|7349.3|7346.5|7348.4|7345.6|7349.4|7346.6|7348.4|7345.6|43
1625075600000|2021-06-30 17:53:20|7348.3|7345.5|7349.3|7346.5|7350.1|7347.3|7348.3|7345.5|29
1625075610000|2021-06-30 17:53:30|7349.4|7346.6|7349.1|7346.3|7349.4|7346.6|7349.1|7346.3|5
1625075620000|2021-06-30 17:53:40|7349.3|7346.5|7350.3|7347.5|7350.3|7347.5|7348.6|7345.8|26
1625075630000|2021-06-30 17:53:50|7350.1|7347.3|7350.3|7347.5|7350.3|7347.5|7350.1|7347.3|2
1625075640000|2021-06-30 17:54:00|7350.1|7347.3|7350.3|7347.5|7350.4|7347.6|7350.1|7347.3|3
1625075650000|2021-06-30 17:54:10|7350.4|7347.6|7352.8|7350|7353.3|7350.5|7350.4|7347.6|154
1625075660000|2021-06-30 17:54:20|7353.1|7350.3|7354.3|7351.5|7354.3|7351.5|7352.8|7350|48
1625075670000|2021-06-30 17:54:30|7354.1|7351.3|7354.3|7351.5|7354.3|7351.5|7353.4|7350.6|46
1625075680000|2021-06-30 17:54:40|7354.1|7351.3|7353.3|7350.5|7354.3|7351.5|7352.4|7349.6|51
1625075690000|2021-06-30 17:54:50|7353.1|7350.3|7354.3|7351.5|7354.3|7351.5|7352.4|7349.6|80
1625075700000|2021-06-30 17:55:00|7354.1|7351.3|7353.1|7350.3|7354.3|7351.5|7352.1|7349.3|67
1625075710000|2021-06-30 17:55:10|7353.3|7350.5|7352.3|7349.5|7353.4|7350.6|7352.3|7349.5|33
1625075720000|2021-06-30 17:55:20|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|57
1625075730000|2021-06-30 17:55:30|7352.3|7349.5|7352.3|7349.5|7353.1|7350.3|7350.3|7347.5|77
1625075740000|2021-06-30 17:55:40|7352.1|7349.3|7351.1|7348.3|7352.1|7349.3|7350.8|7348|30
1625075750000|2021-06-30 17:55:50|7351.3|7348.5|7351.1|7348.3|7351.3|7348.5|7351.1|7348.3|20
1625075760000|2021-06-30 17:56:00|7350.4|7347.6|7350.1|7347.3|7350.4|7347.6|7350.1|7347.3|15
1625075770000|2021-06-30 17:56:10|7349.4|7346.6|7348.1|7345.3|7349.4|7346.6|7347.8|7345|31
1625075780000|2021-06-30 17:56:20|7348.3|7345.5|7344.8|7342|7348.3|7345.5|7344.4|7341.6|271
1625075790000|2021-06-30 17:56:30|7344.9|7342.1|7345.4|7342.6|7346.4|7343.6|7344.9|7342.1|30
1625075800000|2021-06-30 17:56:40|7346.4|7343.6|7345.4|7342.6|7346.4|7343.6|7345.4|7342.6|47
1625075810000|2021-06-30 17:56:50|7346.4|7343.6|7345.9|7343.1|7346.4|7343.6|7345.9|7343.1|21
1625075820000|2021-06-30 17:57:00|7345.4|7342.6|7346.3|7343.5|7347.3|7344.5|7345.4|7342.6|34
1625075830000|2021-06-30 17:57:10|||||||||3
1625075840000|2021-06-30 17:57:20|7347.1|7344.3|7347.3|7344.5|7347.3|7344.5|7346.8|7344|27
1625075850000|2021-06-30 17:57:30|7346.6|7343.8|7345.4|7342.6|7346.6|7343.8|7344.4|7341.6|158
1625075860000|2021-06-30 17:57:40|7346.4|7343.6|7345.4|7342.6|7346.4|7343.6|7345.4|7342.6|31
1625075870000|2021-06-30 17:57:50|7344.9|7342.1|7344.4|7341.6|7345.4|7342.6|7344.4|7341.6|63
1625075880000|2021-06-30 17:58:00|7344.6|7341.8|7345.6|7342.8|7345.6|7342.8|7344.6|7341.8|41
1625075890000|2021-06-30 17:58:10|7345.4|7342.6|7345.6|7342.8|7345.6|7342.8|7345.4|7342.6|9
1625075900000|2021-06-30 17:58:20|7346.4|7343.6|7346.4|7343.6|7346.6|7343.8|7346.4|7343.6|28
1625075910000|2021-06-30 17:58:30|||||||||4
1625075920000|2021-06-30 17:58:40|7346.6|7343.8|7345.6|7342.8|7346.6|7343.8|7345.6|7342.8|18
1625075930000|2021-06-30 17:58:50|7345.4|7342.6|7344.4|7341.6|7345.4|7342.6|7343.6|7340.8|36
1625075940000|2021-06-30 17:59:00|7344.6|7341.8|7345.4|7342.6|7345.6|7342.8|7344.6|7341.8|37
1625075950000|2021-06-30 17:59:10|7345.6|7342.8|7346.6|7343.8|7347.4|7344.6|7345.4|7342.6|53
1625075960000|2021-06-30 17:59:20|7346.8|7344|7346.6|7343.8|7347.6|7344.8|7346.6|7343.8|35
1625075970000|2021-06-30 17:59:30|7347.4|7344.6|7346.6|7343.8|7347.4|7344.6|7346.4|7343.6|35
1625075980000|2021-06-30 17:59:40|7347.4|7344.6|7346.6|7343.8|7347.4|7344.6|7346.6|7343.8|35
1625075990000|2021-06-30 17:59:50|7346.8|7344|7348.4|7345.6|7348.4|7345.6|7346.6|7343.8|56
1625076000000|2021-06-30 18:00:00|7348.8|7346|7347.4|7344.6|7348.8|7346|7346.6|7343.8|72
1625076010000|2021-06-30 18:00:10|7347.1|7344.3|7347.4|7344.6|7347.4|7344.6|7345.4|7342.6|61
1625076020000|2021-06-30 18:00:20|7347.1|7344.3|7344.4|7341.6|7347.1|7344.3|7344.4|7341.6|49
1625076030000|2021-06-30 18:00:30|7344.8|7342|7344.6|7341.8|7344.8|7342|7344.4|7341.6|16
1625076040000|2021-06-30 18:00:40|7344.8|7342|7344.1|7341.3|7344.8|7342|7343.8|7341|53
1625076050000|2021-06-30 18:00:50|7344.4|7341.6|7345.6|7342.8|7345.6|7342.8|7343.6|7340.8|81
1625076060000|2021-06-30 18:01:00|7345.4|7342.6|7344.6|7341.8|7346.6|7343.8|7344.4|7341.6|61
1625076070000|2021-06-30 18:01:10|7344.9|7342.1|7346.4|7343.6|7347.4|7344.6|7344.6|7341.8|65
1625076080000|2021-06-30 18:01:20|||||||||17
1625076090000|2021-06-30 18:01:30|7346.1|7343.3|7345.4|7342.6|7346.4|7343.6|7345.4|7342.6|18
1625076100000|2021-06-30 18:01:40|7344.6|7341.8|7343.4|7340.6|7345.4|7342.6|7343.4|7340.6|38
1625076110000|2021-06-30 18:01:50|7343.6|7340.8|7342.4|7339.6|7343.6|7340.8|7342.4|7339.6|32
1625076120000|2021-06-30 18:02:00|7341.4|7338.6|7338.4|7335.6|7341.4|7338.6|7337.6|7334.8|238
1625076130000|2021-06-30 18:02:10|7338.6|7335.8|7336.4|7333.6|7338.8|7336|7336.4|7333.6|75
1625076140000|2021-06-30 18:02:20|7336.6|7333.8|7337.4|7334.6|7337.6|7334.8|7336.4|7333.6|62
1625076150000|2021-06-30 18:02:30|7337.1|7334.3|7336.9|7334.1|7337.4|7334.6|7336.4|7333.6|45
1625076160000|2021-06-30 18:02:40|7337.4|7334.6|7340.1|7337.3|7340.4|7337.6|7336.6|7333.8|1299
1625076170000|2021-06-30 18:02:50|7340.2|7337.4|7340.4|7337.6|7340.4|7337.6|7339.4|7336.6|35
1625076180000|2021-06-30 18:03:00|7341.1|7338.3|7342.2|7339.4|7342.6|7339.8|7340.4|7337.6|51
1625076190000|2021-06-30 18:03:10|7342.1|7339.3|7344.2|7341.4|7345.7|7342.9|7342.1|7339.3|317
1625076200000|2021-06-30 18:03:20|7344.6|7341.8|7345.2|7342.4|7346.1|7343.3|7344.2|7341.4|85
1625076210000|2021-06-30 18:03:30|7345.6|7342.8|7346.1|7343.3|7346.2|7343.4|7345.1|7342.3|27
1625076220000|2021-06-30 18:03:40|7345.2|7342.4|7346.1|7343.3|7346.1|7343.3|7345.1|7342.3|16
1625076230000|2021-06-30 18:03:50|7346.2|7343.4|7346.1|7343.3|7347.1|7344.3|7345.2|7342.4|138
1625076240000|2021-06-30 18:04:00|7345.7|7342.9|7345.2|7342.4|7346.2|7343.4|7345.1|7342.3|47
1625076250000|2021-06-30 18:04:10|7345.1|7342.3|7347.1|7344.3|7347.1|7344.3|7344.7|7341.9|79
1625076260000|2021-06-30 18:04:20|7346.4|7343.6|7345.2|7342.4|7346.4|7343.6|7345.2|7342.4|36
1625076270000|2021-06-30 18:04:30|7345.1|7342.3|7344.2|7341.4|7345.2|7342.4|7344.2|7341.4|11
1625076280000|2021-06-30 18:04:40|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7344.2|7341.4|43
1625076290000|2021-06-30 18:04:50|7345.2|7342.4|7346.6|7343.8|7346.6|7343.8|7345.2|7342.4|11
1625076300000|2021-06-30 18:05:00|7347.1|7344.3|7347.1|7344.3|7347.2|7344.4|7346.1|7343.3|36
1625076310000|2021-06-30 18:05:10|7346.7|7343.9|7346.1|7343.3|7347.2|7344.4|7345.1|7342.3|37
1625076320000|2021-06-30 18:05:20|7345.2|7342.4|7344.2|7341.4|7345.6|7342.8|7344.1|7341.3|130
1625076330000|2021-06-30 18:05:30|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7342.1|7339.3|148
1625076340000|2021-06-30 18:05:40|7344.2|7341.4|7344.1|7341.3|7344.2|7341.4|7343.6|7340.8|137
1625076350000|2021-06-30 18:05:50|7343.6|7340.8|7342.6|7339.8|7344.1|7341.3|7342.6|7339.8|23
1625076360000|2021-06-30 18:06:00|7343.1|7340.3|7342.7|7339.9|7343.2|7340.4|7342.6|7339.8|19
1625076370000|2021-06-30 18:06:10|7343.1|7340.3|7342.2|7339.4|7343.1|7340.3|7342.1|7339.3|27
1625076380000|2021-06-30 18:06:20|7343.1|7340.3|7343.6|7340.8|7344.1|7341.3|7342.2|7339.4|48
1625076390000|2021-06-30 18:06:30|7343.2|7340.4|7342.1|7339.3|7343.2|7340.4|7342.1|7339.3|81
1625076400000|2021-06-30 18:06:40|7341.1|7338.3|7342.2|7339.4|7342.7|7339.9|7341.1|7338.3|28
1625076410000|2021-06-30 18:06:50|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|12
1625076420000|2021-06-30 18:07:00|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7343.2|7340.4|34
1625076430000|2021-06-30 18:07:10|7343.7|7340.9|7343.1|7340.3|7343.7|7340.9|7342.2|7339.4|54
1625076440000|2021-06-30 18:07:20|7342.7|7339.9|7342.2|7339.4|7342.7|7339.9|7342.2|7339.4|22
1625076450000|2021-06-30 18:07:30|7342.1|7339.3|7343.1|7340.3|7344.1|7341.3|7342.1|7339.3|32
1625076460000|2021-06-30 18:07:40|7343.2|7340.4|7343.2|7340.4|7343.6|7340.8|7343.1|7340.3|45
1625076470000|2021-06-30 18:07:50|7343.4|7340.6|7343.1|7340.3|7344.1|7341.3|7343.1|7340.3|27
1625076480000|2021-06-30 18:08:00|7342.2|7339.4|7341.1|7338.3|7342.2|7339.4|7341.1|7338.3|152
1625076490000|2021-06-30 18:08:10|7341.2|7338.4|7341.1|7338.3|7342.1|7339.3|7341.1|7338.3|16
1625076500000|2021-06-30 18:08:20|7341.2|7338.4|7340.1|7337.3|7341.4|7338.6|7340.1|7337.3|61
1625076510000|2021-06-30 18:08:30|7339.7|7336.9|7339.2|7336.4|7340.1|7337.3|7339.1|7336.3|50
1625076520000|2021-06-30 18:08:40|7339.1|7336.3|7339.2|7336.4|7339.2|7336.4|7339.1|7336.3|18
1625076530000|2021-06-30 18:08:50|7339.1|7336.3|7338.1|7335.3|7339.2|7336.4|7338.1|7335.3|29
1625076540000|2021-06-30 18:09:00|7337.1|7334.3|7334.2|7331.4|7337.2|7334.4|7333.2|7330.4|139
1625076550000|2021-06-30 18:09:10|7334.1|7331.3|7335.1|7332.3|7335.2|7332.4|7334.1|7331.3|53
1625076560000|2021-06-30 18:09:20|7334.4|7331.6|7334.2|7331.4|7335.1|7332.3|7334.1|7331.3|70
1625076570000|2021-06-30 18:09:30|7334.1|7331.3|7333.1|7330.3|7334.2|7331.4|7333.1|7330.3|42
1625076580000|2021-06-30 18:09:40|7332.4|7329.6|7333.2|7330.4|7334.4|7331.6|7332.1|7329.3|242
1625076590000|2021-06-30 18:09:50|7333.4|7330.6|7333.1|7330.3|7333.4|7330.6|7333.1|7330.3|40
1625076600000|2021-06-30 18:10:00|7332.2|7329.4|7332.7|7329.9|7333.1|7330.3|7331.4|7328.6|214
1625076610000|2021-06-30 18:10:10|7333.1|7330.3|7334.1|7331.3|7334.1|7331.3|7332.2|7329.4|121
1625076620000|2021-06-30 18:10:20|7333.7|7330.9|7334.1|7331.3|7334.1|7331.3|7332.1|7329.3|80
1625076630000|2021-06-30 18:10:30|7334.2|7331.4|7333.2|7330.4|7334.2|7331.4|7333.1|7330.3|36
1625076640000|2021-06-30 18:10:40|7333.4|7330.6|7329.2|7326.4|7333.4|7330.6|7329.1|7326.3|143
1625076650000|2021-06-30 18:10:50|7329.4|7326.6|7329.7|7326.9|7331.1|7328.3|7329.2|7326.4|73
1625076660000|2021-06-30 18:11:00|7330.1|7327.3|7329.7|7326.9|7330.4|7327.6|7329.1|7326.3|59
1625076670000|2021-06-30 18:11:10|7330.2|7327.4|7329.2|7326.4|7330.2|7327.4|7328.4|7325.6|65
1625076680000|2021-06-30 18:11:20|7329.4|7326.6|7329.7|7326.9|7330.2|7327.4|7329.2|7326.4|57
1625076690000|2021-06-30 18:11:30|7329.4|7326.6|7330.1|7327.3|7330.2|7327.4|7328.4|7325.6|90
1625076700000|2021-06-30 18:11:40|7329.4|7326.6|7328.2|7325.4|7329.4|7326.6|7327.4|7324.6|71
1625076710000|2021-06-30 18:11:50|7328.1|7325.3|7327.2|7324.4|7329.7|7326.9|7327.2|7324.4|104
1625076720000|2021-06-30 18:12:00|7327.4|7324.6|7328.1|7325.3|7328.4|7325.6|7327.1|7324.3|104
1625076730000|2021-06-30 18:12:10|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7327.4|7324.6|28
1625076740000|2021-06-30 18:12:20|7328.1|7325.3|7327.2|7324.4|7328.1|7325.3|7325.2|7322.4|81
1625076750000|2021-06-30 18:12:30|7327.9|7325.1|7332.1|7329.3|7332.1|7329.3|7327.9|7325.1|130
1625076760000|2021-06-30 18:12:40|7333.1|7330.3|7334.1|7331.3|7334.2|7331.4|7333.1|7330.3|44
1625076770000|2021-06-30 18:12:50|7334.2|7331.4|7334.1|7331.3|7334.4|7331.6|7333.1|7330.3|39
1625076780000|2021-06-30 18:13:00|7334.2|7331.4|7336.1|7333.3|7336.2|7333.4|7334.2|7331.4|111
1625076790000|2021-06-30 18:13:10|7335.7|7332.9|7334.4|7331.6|7336.1|7333.3|7334.2|7331.4|83
1625076800000|2021-06-30 18:13:20|7334.2|7331.4|7332.4|7329.6|7334.2|7331.4|7332.4|7329.6|74
1625076810000|2021-06-30 18:13:30|7332.1|7329.3|7334.2|7331.4|7334.2|7331.4|7332.1|7329.3|91
1625076820000|2021-06-30 18:13:40|7334.1|7331.3|7335.2|7332.4|7335.2|7332.4|7334.1|7331.3|27
1625076830000|2021-06-30 18:13:50|7335.4|7332.6|7335.2|7332.4|7335.4|7332.6|7333.2|7330.4|71
1625076840000|2021-06-30 18:14:00|7335.4|7332.6|7338.2|7335.4|7338.2|7335.4|7335.2|7332.4|124
1625076850000|2021-06-30 18:14:10|7338.4|7335.6|7338.2|7335.4|7338.4|7335.6|7337.4|7334.6|58
1625076860000|2021-06-30 18:14:20|7338.4|7335.6|7337.2|7334.4|7338.4|7335.6|7336.1|7333.3|77
1625076870000|2021-06-30 18:14:30|7337.4|7334.6|7337.1|7334.3|7338.4|7335.6|7337.1|7334.3|42
1625076880000|2021-06-30 18:14:40|7337.2|7334.4|7337.2|7334.4|7338.4|7335.6|7336.7|7333.9|101
1625076890000|2021-06-30 18:14:50|7337.1|7334.3|7337.2|7334.4|7337.4|7334.6|7337|7334.2|39
1625076900000|2021-06-30 18:15:00|7337|7334.2|7337.2|7334.4|7339.2|7336.4|7337|7334.2|46
1625076910000|2021-06-30 18:15:10|7337.4|7334.6|7338.2|7335.4|7339.2|7336.4|7337.4|7334.6|39
1625076920000|2021-06-30 18:15:20|7338|7335.2|7337.2|7334.4|7338|7335.2|7336.2|7333.4|50
1625076930000|2021-06-30 18:15:30|7337.4|7334.6|7335.2|7332.4|7337.4|7334.6|7335.2|7332.4|43
1625076940000|2021-06-30 18:15:40|7335.4|7332.6|7336.2|7333.4|7337|7334.2|7335.2|7332.4|50
1625076950000|2021-06-30 18:15:50|7336.4|7333.6|7337.4|7334.6|7338.2|7335.4|7336.4|7333.6|49
1625076960000|2021-06-30 18:16:00|7337.2|7334.4|7338.4|7335.6|7338.4|7335.6|7337.2|7334.4|35
1625076970000|2021-06-30 18:16:10|7338.2|7335.4|7337.7|7334.9|7338.2|7335.4|7337.7|7334.9|25
1625076980000|2021-06-30 18:16:20|7338|7335.2|7339|7336.2|7339.2|7336.4|7337.4|7334.6|38
1625076990000|2021-06-30 18:16:30|7338.7|7335.9|7338.4|7335.6|7339|7336.2|7338|7335.2|47
1625077000000|2021-06-30 18:16:40|7338.7|7335.9|7339.7|7336.9|7340.2|7337.4|7338.7|7335.9|140
1625077010000|2021-06-30 18:16:50|7340|7337.2|7338.7|7335.9|7340|7337.2|7338.7|7335.9|33
1625077020000|2021-06-30 18:17:00|7338.4|7335.6|7338.2|7335.4|7339|7336.2|7338.2|7335.4|21
1625077030000|2021-06-30 18:17:10|7338.4|7335.6|7338.7|7335.9|7339|7336.2|7337.6|7334.8|37
1625077040000|2021-06-30 18:17:20|7338.4|7335.6|7336.4|7333.6|7339|7336.2|7336.4|7333.6|32
1625077050000|2021-06-30 18:17:30|7336.7|7333.9|7335.2|7332.4|7336.7|7333.9|7334.4|7331.6|83
1625077060000|2021-06-30 18:17:40|7334.9|7332.1|7332.2|7329.4|7335.2|7332.4|7332.2|7329.4|116
1625077070000|2021-06-30 18:17:50|7332|7329.2|7330.7|7327.9|7332|7329.2|7330.2|7327.4|61
1625077080000|2021-06-30 18:18:00|7330.4|7327.6|7331.2|7328.4|7331.2|7328.4|7329.4|7326.6|55
1625077090000|2021-06-30 18:18:10|7331.4|7328.6|7332|7329.2|7332.2|7329.4|7331.2|7328.4|57
1625077100000|2021-06-30 18:18:20|7332.2|7329.4|7331.4|7328.6|7332.2|7329.4|7331.4|7328.6|25
1625077110000|2021-06-30 18:18:30|7331.2|7328.4|7331.4|7328.6|7331.4|7328.6|7331|7328.2|13
1625077120000|2021-06-30 18:18:40|7332|7329.2|7330.2|7327.4|7332|7329.2|7329.4|7326.6|50
1625077130000|2021-06-30 18:18:50|7330.4|7327.6|7329.7|7326.9|7331|7328.2|7329.7|7326.9|43
1625077140000|2021-06-30 18:19:00|7329.4|7326.6|7330|7327.2|7332.2|7329.4|7329.4|7326.6|66
1625077150000|2021-06-30 18:19:10|7330.2|7327.4|7330.4|7327.6|7330.4|7327.6|7330.2|7327.4|10
1625077160000|2021-06-30 18:19:20|7331|7328.2|7332.2|7329.4|7332.4|7329.6|7330.7|7327.9|21
1625077170000|2021-06-30 18:19:30|7332|7329.2|7331|7328.2|7332|7329.2|7330.4|7327.6|17
1625077180000|2021-06-30 18:19:40|7331.2|7328.4|7330.2|7327.4|7331.2|7328.4|7329.7|7326.9|53
1625077190000|2021-06-30 18:19:50|7329.7|7326.9|7330.2|7327.4|7331|7328.2|7329.4|7326.6|26
1625077200000|2021-06-30 18:20:00|7330.4|7327.6|7330.7|7327.9|7331|7328.2|7330.2|7327.4|23
1625077210000|2021-06-30 18:20:10|7330.4|7327.6|7331.4|7328.6|7332|7329.2|7330|7327.2|61
1625077220000|2021-06-30 18:20:20|7331.2|7328.4|7330.2|7327.4|7331.4|7328.6|7330.2|7327.4|69
1625077230000|2021-06-30 18:20:30|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.2|7327.4|12
1625077240000|2021-06-30 18:20:40|7331|7328.2|7329.4|7326.6|7331|7328.2|7329.4|7326.6|55
1625077250000|2021-06-30 18:20:50|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7327.4|7324.6|126
1625077260000|2021-06-30 18:21:00|7329.1|7326.3|7329.4|7326.6|7330|7327.2|7328.7|7325.9|70
1625077270000|2021-06-30 18:21:10|7330|7327.2|7333.2|7330.4|7333.2|7330.4|7329.7|7326.9|96
1625077280000|2021-06-30 18:21:20|7332.4|7329.6|7333.2|7330.4|7333.4|7330.6|7332.2|7329.4|29
1625077290000|2021-06-30 18:21:30|7333.4|7330.6|7332.4|7329.6|7333.4|7330.6|7332.4|7329.6|31
1625077300000|2021-06-30 18:21:40|7332.2|7329.4|7330.4|7327.6|7332.2|7329.4|7330.4|7327.6|63
1625077310000|2021-06-30 18:21:50|7330.2|7327.4|7330|7327.2|7332|7329.2|7328.4|7325.6|310
1625077320000|2021-06-30 18:22:00|7330.2|7327.4|7331.2|7328.4|7331.4|7328.6|7330.2|7327.4|52
1625077330000|2021-06-30 18:22:10|7331|7328.2|7330.2|7327.4|7331.4|7328.6|7329.4|7326.6|71
1625077340000|2021-06-30 18:22:20|7330.4|7327.6|7331.2|7328.4|7331.4|7328.6|7330.2|7327.4|45
1625077350000|2021-06-30 18:22:30|7331|7328.2|7331.2|7328.4|7331.4|7328.6|7330.4|7327.6|21
1625077360000|2021-06-30 18:22:40|7331.4|7328.6|7333.2|7330.4|7333.4|7330.6|7331.2|7328.4|11
1625077370000|2021-06-30 18:22:50|7333|7330.2|7335.7|7332.9|7336.7|7333.9|7332.4|7329.6|140
1625077380000|2021-06-30 18:23:00|7335.4|7332.6|7338.2|7335.4|7338.4|7335.6|7335.4|7332.6|129
1625077390000|2021-06-30 18:23:10|7338.4|7335.6|7339.2|7336.4|7339.2|7336.4|7338.2|7335.4|50
1625077400000|2021-06-30 18:23:20|7339|7336.2|7338.7|7335.9|7339.2|7336.4|7338.2|7335.4|82
1625077410000|2021-06-30 18:23:30|7339|7336.2|7341.2|7338.4|7342.2|7339.4|7339|7336.2|153
1625077420000|2021-06-30 18:23:40|7341.4|7338.6|7339.2|7336.4|7342|7339.2|7339.2|7336.4|43
1625077430000|2021-06-30 18:23:50|7339.4|7336.6|7339.2|7336.4|7339.4|7336.6|7339|7336.2|24
1625077440000|2021-06-30 18:24:00|7339|7336.2|7339.4|7336.6|7340.2|7337.4|7339|7336.2|49
1625077450000|2021-06-30 18:24:10|7340|7337.2|7341|7338.2|7341.9|7339.1|7340|7337.2|58
1625077460000|2021-06-30 18:24:20|7340.7|7337.9|7341.2|7338.4|7342|7339.2|7340.2|7337.4|74
1625077470000|2021-06-30 18:24:30|7341|7338.2|7338.2|7335.4|7341|7338.2|7338.2|7335.4|32
1625077480000|2021-06-30 18:24:40|7338.4|7335.6|7337|7334.2|7338.4|7335.6|7337|7334.2|63
1625077490000|2021-06-30 18:24:50|7336.4|7333.6|7335.2|7332.4|7336.4|7333.6|7335.2|7332.4|93
1625077500000|2021-06-30 18:25:00|7336|7333.2|7335.2|7332.4|7336.2|7333.4|7334|7331.2|151
1625077510000|2021-06-30 18:25:10|7335.4|7332.6|7334.2|7331.4|7337|7334.2|7334.2|7331.4|123
1625077520000|2021-06-30 18:25:20|7333|7330.2|7330.2|7327.4|7333|7330.2|7330|7327.2|213
1625077530000|2021-06-30 18:25:30|7331|7328.2|7330.2|7327.4|7331.2|7328.4|7330.2|7327.4|52
1625077540000|2021-06-30 18:25:40|7330|7327.2|7328.2|7325.4|7330.4|7327.6|7328.2|7325.4|89
1625077550000|2021-06-30 18:25:50|7328.4|7325.6|7331.2|7328.4|7331.2|7328.4|7327.4|7324.6|90
1625077560000|2021-06-30 18:26:00|7331|7328.2|7331|7328.2|7332|7329.2|7331|7328.2|49
1625077570000|2021-06-30 18:26:10|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331|7328.2|5
1625077580000|2021-06-30 18:26:20|7331|7328.2|7331|7328.2|7331.2|7328.4|7330.2|7327.4|59
1625077590000|2021-06-30 18:26:30|7331.2|7328.4|7333|7330.2|7333.2|7330.4|7331|7328.2|169
1625077600000|2021-06-30 18:26:40|7333.2|7330.4|7333.2|7330.4|7334|7331.2|7332.2|7329.4|87
1625077610000|2021-06-30 18:26:50|7333|7330.2|7332.4|7329.6|7333.4|7330.6|7332|7329.2|55
1625077620000|2021-06-30 18:27:00|7332.2|7329.4|7332.4|7329.6|7333.2|7330.4|7331.6|7328.8|64
1625077630000|2021-06-30 18:27:10|7333|7330.2|7329.7|7326.9|7333|7330.2|7329.2|7326.4|107
1625077640000|2021-06-30 18:27:20|7329.2|7326.4|7330.4|7327.6|7331.2|7328.4|7328.2|7325.4|156
1625077650000|2021-06-30 18:27:30|7330|7327.2|7332.2|7329.4|7333.4|7330.6|7330|7327.2|109
1625077660000|2021-06-30 18:27:40|7331.4|7328.6|7341|7338.2|7341.4|7338.6|7331.4|7328.6|270
1625077670000|2021-06-30 18:27:50|7340.2|7337.4|7337|7334.2|7341|7338.2|7337|7334.2|192
1625077680000|2021-06-30 18:28:00|7336.9|7334.1|7335|7332.2|7341.2|7338.4|7334.2|7331.4|407
1625077690000|2021-06-30 18:28:10|7334.4|7331.6|7330.5|7327.7|7335.2|7332.4|7329|7326.2|566
1625077700000|2021-06-30 18:28:20|7330.2|7327.4|7329|7326.2|7330.2|7327.4|7328|7325.2|381
1625077710000|2021-06-30 18:28:30|7328.4|7325.6|7326.2|7323.4|7328.4|7325.6|7323|7320.2|428
1625077720000|2021-06-30 18:28:40|7326|7323.2|7323|7320.2|7326|7323.2|7322|7319.2|376
1625077730000|2021-06-30 18:28:50|7322.4|7319.6|7321|7318.2|7323.2|7320.4|7320|7317.2|387
1625077740000|2021-06-30 18:29:00|7320.4|7317.6|7324|7321.2|7326|7323.2|7318|7315.2|640
1625077750000|2021-06-30 18:29:10|7323.4|7320.6|7323|7320.2|7324|7321.2|7322.2|7319.4|547
1625077760000|2021-06-30 18:29:20|7323.2|7320.4|7321|7318.2|7323.7|7320.9|7321|7318.2|400
1625077770000|2021-06-30 18:29:30|7320.4|7317.6|7317.4|7314.6|7321|7318.2|7317.4|7314.6|558
1625077780000|2021-06-30 18:29:40|7317|7314.2|7319|7316.2|7319|7316.2|7316|7313.2|611
1625077790000|2021-06-30 18:29:50|7318.4|7315.6|7320|7317.2|7320.2|7317.4|7314.2|7311.4|891
1625077800000|2021-06-30 18:30:00|7320.2|7317.4|7319.2|7316.4|7322.2|7319.4|7319|7316.2|511
1625077810000|2021-06-30 18:30:10|7319|7316.2|7318.4|7315.6|7319.4|7316.6|7317.4|7314.6|167
1625077820000|2021-06-30 18:30:20|7318.2|7315.4|7319.4|7316.6|7319.4|7316.6|7318.2|7315.4|92
1625077830000|2021-06-30 18:30:30|7320.2|7317.4|7319.2|7316.4|7320.2|7317.4|7317.2|7314.4|278
1625077840000|2021-06-30 18:30:40|7319.4|7316.6|7322|7319.2|7322.4|7319.6|7319.4|7316.6|77
1625077850000|2021-06-30 18:30:50|7321.7|7318.9|7321.4|7318.6|7323.2|7320.4|7321.2|7318.4|64
1625077860000|2021-06-30 18:31:00|7321.2|7318.4|7322.2|7319.4|7322.2|7319.4|7320.7|7317.9|52
1625077870000|2021-06-30 18:31:10|7322.4|7319.6|7322.7|7319.9|7323.2|7320.4|7321.4|7318.6|93
1625077880000|2021-06-30 18:31:20|7322.4|7319.6|7322.4|7319.6|7323|7320.2|7321.2|7318.4|31
1625077890000|2021-06-30 18:31:30|7322.2|7319.4|7325.2|7322.4|7326|7323.2|7322.2|7319.4|160
1625077900000|2021-06-30 18:31:40|7325.4|7322.6|7326.4|7323.6|7327.2|7324.4|7325|7322.2|162
1625077910000|2021-06-30 18:31:50|7326.2|7323.4|7324.7|7321.9|7326.2|7323.4|7324.4|7321.6|61
1625077920000|2021-06-30 18:32:00|7324.2|7321.4|7326.2|7323.4|7327.2|7324.4|7324.2|7321.4|98
1625077930000|2021-06-30 18:32:10|7327|7324.2|7327|7324.2|7328.4|7325.6|7326.4|7323.6|60
1625077940000|2021-06-30 18:32:20|7327.2|7324.4|7327.4|7324.6|7328.2|7325.4|7327.2|7324.4|8
1625077950000|2021-06-30 18:32:30|7327.2|7324.4|7327|7324.2|7327.2|7324.4|7326.2|7323.4|37
1625077960000|2021-06-30 18:32:40|7327.2|7324.4|7327.4|7324.6|7327.4|7324.6|7327|7324.2|5
1625077970000|2021-06-30 18:32:50|7327.2|7324.4|7326.7|7323.9|7327.2|7324.4|7326.2|7323.4|49
1625077980000|2021-06-30 18:33:00|7326.4|7323.6|7326.2|7323.4|7327.2|7324.4|7326|7323.2|37
1625077990000|2021-06-30 18:33:10|7327|7324.2|7327.2|7324.4|7327.2|7324.4|7326.2|7323.4|21
1625078000000|2021-06-30 18:33:20|7327.4|7324.6|7327.2|7324.4|7327.4|7324.6|7327.2|7324.4|11
1625078010000|2021-06-30 18:33:30|7327|7324.2|7327.2|7324.4|7327.2|7324.4|7326.4|7323.6|100
1625078020000|2021-06-30 18:33:40|7327|7324.2|7328|7325.2|7328.2|7325.4|7326|7323.2|93
1625078030000|2021-06-30 18:33:50|7327.2|7324.4|7327.2|7324.4|7327.7|7324.9|7327.2|7324.4|7
1625078040000|2021-06-30 18:34:00|7327.4|7324.6|7329|7326.2|7329.4|7326.6|7327.2|7324.4|69
1625078050000|2021-06-30 18:34:10|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7328.2|7325.4|32
1625078060000|2021-06-30 18:34:20|7329|7326.2|7328.4|7325.6|7329|7326.2|7328.4|7325.6|7
1625078070000|2021-06-30 18:34:30|7328.2|7325.4|7327.2|7324.4|7328.2|7325.4|7327.2|7324.4|12
1625078080000|2021-06-30 18:34:40|7327.4|7324.6|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|10
1625078090000|2021-06-30 18:34:50|7328.8|7326|7328.2|7325.4|7329.4|7326.6|7328.2|7325.4|84
1625078100000|2021-06-30 18:35:00|7328.5|7325.7|7327.2|7324.4|7328.7|7325.9|7327.2|7324.4|15
1625078110000|2021-06-30 18:35:10|7326.4|7323.6|7328|7325.2|7328.4|7325.6|7326.2|7323.4|131
1625078120000|2021-06-30 18:35:20|7327.7|7324.9|7327.2|7324.4|7328.4|7325.6|7327.2|7324.4|74
1625078130000|2021-06-30 18:35:30|7327|7324.2|7327.2|7324.4|7327.4|7324.6|7327|7324.2|9
1625078140000|2021-06-30 18:35:40|7326.4|7323.6|7326.4|7323.6|7327.4|7324.6|7326.2|7323.4|13
1625078150000|2021-06-30 18:35:50|7326.2|7323.4|7327.4|7324.6|7327.4|7324.6|7326.2|7323.4|20
1625078160000|2021-06-30 18:36:00|7327.7|7324.9|7329.2|7326.4|7329.4|7326.6|7327.7|7324.9|27
1625078170000|2021-06-30 18:36:10|7329|7326.2|7328.4|7325.6|7329.4|7326.6|7328.4|7325.6|20
1625078180000|2021-06-30 18:36:20|7329|7326.2|7327.4|7324.6|7329|7326.2|7327.4|7324.6|75
1625078190000|2021-06-30 18:36:30|7327.2|7324.4|7327.4|7324.6|7327.4|7324.6|7327.2|7324.4|1
1625078200000|2021-06-30 18:36:40|7328|7325.2|7327.7|7324.9|7328.4|7325.6|7326.4|7323.6|32
1625078210000|2021-06-30 18:36:50|7327.4|7324.6|7328|7325.2|7328.2|7325.4|7327.4|7324.6|6
1625078220000|2021-06-30 18:37:00|7328.2|7325.4|7327.2|7324.4|7328.2|7325.4|7327.2|7324.4|18
1625078230000|2021-06-30 18:37:10|||||||||12
1625078240000|2021-06-30 18:37:20|||||||||7
1625078250000|2021-06-30 18:37:30|7327|7324.2|7325.2|7322.4|7327.2|7324.4|7325.2|7322.4|44
1625078260000|2021-06-30 18:37:40|7325.7|7322.9|7325.2|7322.4|7326.2|7323.4|7325.2|7322.4|32
1625078270000|2021-06-30 18:37:50|7325.4|7322.6|7326.2|7323.4|7326.2|7323.4|7325.4|7322.6|21
1625078280000|2021-06-30 18:38:00|7325.5|7322.7|7326.2|7323.4|7326.2|7323.4|7325.4|7322.6|35
1625078300000|2021-06-30 18:38:20|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|24
1625078310000|2021-06-30 18:38:30|7327|7324.2|7327.2|7324.4|7327.4|7324.6|7326.4|7323.6|42
1625078320000|2021-06-30 18:38:40|7327|7324.2|7327.2|7324.4|7327.4|7324.6|7327|7324.2|8
1625078330000|2021-06-30 18:38:50|7326.4|7323.6|7327.2|7324.4|7327.4|7324.6|7326.4|7323.6|24
1625078340000|2021-06-30 18:39:00|7327.4|7324.6|7328.2|7325.4|7328.4|7325.6|7327.4|7324.6|20
1625078350000|2021-06-30 18:39:10|7327.9|7325.1|7327.4|7324.6|7328.2|7325.4|7327.4|7324.6|19
1625078360000|2021-06-30 18:39:20|||||||||2
1625078370000|2021-06-30 18:39:30|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|23
1625078380000|2021-06-30 18:39:40|7328.4|7325.6|7328.4|7325.6|7328.7|7325.9|7328.4|7325.6|19
1625078390000|2021-06-30 18:39:50|7328.2|7325.4|7328.2|7325.4|7329|7326.2|7328.2|7325.4|13
1625078400000|2021-06-30 18:40:00|7329|7326.2|7328|7325.2|7329|7326.2|7327.4|7324.6|27
1625078410000|2021-06-30 18:40:10|7327.4|7324.6|7327.2|7324.4|7327.7|7324.9|7327.2|7324.4|21
1625078420000|2021-06-30 18:40:20|7327|7324.2|7326.4|7323.6|7327.2|7324.4|7326.4|7323.6|13
1625078440000|2021-06-30 18:40:40|7326.7|7323.9|7326.4|7323.6|7327.4|7324.6|7326.4|7323.6|39
1625078450000|2021-06-30 18:40:50|7326.9|7324.1|7326.4|7323.6|7327.4|7324.6|7326.4|7323.6|12
1625078460000|2021-06-30 18:41:00|7326|7323.2|7329|7326.2|7330|7327.2|7326|7323.2|422
1625078470000|2021-06-30 18:41:10|7328.8|7326|7329|7326.2|7329|7326.2|7328.8|7326|14
1625078480000|2021-06-30 18:41:20|7330|7327.2|7329|7326.2|7330|7327.2|7328.8|7326|5
1625078490000|2021-06-30 18:41:30|7328.8|7326|7329.8|7327|7329.8|7327|7328|7325.2|19
1625078500000|2021-06-30 18:41:40|7329.5|7326.7|7329.8|7327|7330|7327.2|7328.8|7326|11
1625078510000|2021-06-30 18:41:50|7329.5|7326.7|7329|7326.2|7329.5|7326.7|7329|7326.2|5
1625078520000|2021-06-30 18:42:00|7329.7|7326.9|7329.8|7327|7329.8|7327|7329.7|7326.9|13
1625078530000|2021-06-30 18:42:10|7330|7327.2|7330.3|7327.5|7330.8|7328|7329.8|7327|47
1625078540000|2021-06-30 18:42:20|7330.7|7327.9|7331|7328.2|7331|7328.2|7330.7|7327.9|8
1625078550000|2021-06-30 18:42:30|7331.3|7328.5|7331|7328.2|7331.3|7328.5|7330.8|7328|7
1625078560000|2021-06-30 18:42:40|7330.8|7328|7330.5|7327.7|7330.8|7328|7330.3|7327.5|25
1625078570000|2021-06-30 18:42:50|7330.3|7327.5|7330|7327.2|7330.8|7328|7330|7327.2|2
1625078580000|2021-06-30 18:43:00|||||||||2
1625078590000|2021-06-30 18:43:10|||||||||1
1625078600000|2021-06-30 18:43:20|7330.3|7327.5|7331|7328.2|7331|7328.2|7330|7327.2|17
1625078610000|2021-06-30 18:43:30|7330|7327.2|7330.5|7327.7|7331.6|7328.8|7329.8|7327|2256
1625078620000|2021-06-30 18:43:40|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.3|7327.5|47
1625078630000|2021-06-30 18:43:50|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.3|7327.5|2
1625078640000|2021-06-30 18:44:00|7330.3|7327.5|7330.5|7327.7|7330.5|7327.7|7330.3|7327.5|41
1625078650000|2021-06-30 18:44:10|||||||||37
1625078660000|2021-06-30 18:44:20|||||||||1
1625078670000|2021-06-30 18:44:30|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|10
1625078680000|2021-06-30 18:44:40|7329.5|7326.7|7330.5|7327.7|7330.5|7327.7|7329.3|7326.5|62
1625078690000|2021-06-30 18:44:50|7330.6|7327.8|7330.5|7327.7|7330.6|7327.8|7330.5|7327.7|1
1625078700000|2021-06-30 18:45:00|7330.3|7327.5|7330.5|7327.7|7330.5|7327.7|7330.3|7327.5|27
1625078710000|2021-06-30 18:45:10|7330.6|7327.8|7330.5|7327.7|7330.6|7327.8|7330.5|7327.7|3
1625078720000|2021-06-30 18:45:20|7330.6|7327.8|7330.5|7327.7|7330.6|7327.8|7330.3|7327.5|4
1625078730000|2021-06-30 18:45:30|7330.6|7327.8|7329.5|7326.7|7331.3|7328.5|7329.5|7326.7|59
1625078740000|2021-06-30 18:45:40|7329.6|7326.8|7330|7327.2|7330|7327.2|7329.6|7326.8|6
1625078750000|2021-06-30 18:45:50|7330.5|7327.7|7330.6|7327.8|7330.6|7327.8|7330.3|7327.5|73
1625078760000|2021-06-30 18:46:00|7331|7328.2|7330.5|7327.7|7331.3|7328.5|7330.5|7327.7|4
1625078770000|2021-06-30 18:46:10|7330.6|7327.8|7330.5|7327.7|7331.3|7328.5|7330.5|7327.7|1
1625078780000|2021-06-30 18:46:20|7330.6|7327.8|7330.5|7327.7|7331|7328.2|7330.5|7327.7|9
1625078790000|2021-06-30 18:46:30|7330.3|7327.5|7330.5|7327.7|7330.5|7327.7|7330.3|7327.5|1
1625078800000|2021-06-30 18:46:40|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|1
1625078810000|2021-06-30 18:46:50|7331.3|7328.5|7330.6|7327.8|7331.3|7328.5|7330.6|7327.8|12
1625078820000|2021-06-30 18:47:00|7331|7328.2|7331.5|7328.7|7331.6|7328.8|7331|7328.2|4
1625078830000|2021-06-30 18:47:10|7331.6|7328.8|7331.6|7328.8|7332.3|7329.5|7331.5|7328.7|26
1625078840000|2021-06-30 18:47:20|7332|7329.2|7331.6|7328.8|7332|7329.2|7331.6|7328.8|4
1625078850000|2021-06-30 18:47:30|7332|7329.2|7331.5|7328.7|7332|7329.2|7331.5|7328.7|1
1625078870000|2021-06-30 18:47:50|||||||||4
1625078880000|2021-06-30 18:48:00|||||||||1
1625078890000|2021-06-30 18:48:10|7331.6|7328.8|7331.5|7328.7|7331.6|7328.8|7331.3|7328.5|3
1625078910000|2021-06-30 18:48:30|||||||||3
1625078920000|2021-06-30 18:48:40|7331.6|7328.8|7331.6|7328.8|7332.3|7329.5|7331.6|7328.8|7
1625078930000|2021-06-30 18:48:50|7331.5|7328.7|7332|7329.2|7332.3|7329.5|7331.5|7328.7|4
1625078940000|2021-06-30 18:49:00|7332.3|7329.5|7331.5|7328.7|7332.3|7329.5|7331.3|7328.5|10
1625078950000|2021-06-30 18:49:10|7330.5|7327.7|7331.6|7328.8|7331.6|7328.8|7330.5|7327.7|40
1625078960000|2021-06-30 18:49:20|7331.5|7328.7|7330.3|7327.5|7331.5|7328.7|7330|7327.2|53
1625078970000|2021-06-30 18:49:30|7330.5|7327.7|7329.5|7326.7|7330.5|7327.7|7329.5|7326.7|13
1625078980000|2021-06-30 18:49:40|7329.6|7326.8|7330.3|7327.5|7330.3|7327.5|7329.5|7326.7|9
1625078990000|2021-06-30 18:49:50|7329.6|7326.8|7327.6|7324.8|7330.3|7327.5|7326.6|7323.8|155
1625079000000|2021-06-30 18:50:00|||||||||6
1625079010000|2021-06-30 18:50:10|||||||||10
1625079020000|2021-06-30 18:50:20|7327|7324.2|7327.6|7324.8|7327.6|7324.8|7326.8|7324|21
1625079030000|2021-06-30 18:50:30|7326.8|7324|7327.6|7324.8|7327.6|7324.8|7326.8|7324|8
1625079040000|2021-06-30 18:50:40|7326.8|7324|7326.6|7323.8|7326.8|7324|7326.6|7323.8|8
1625079050000|2021-06-30 18:50:50|7326.8|7324|7326.6|7323.8|7326.8|7324|7326.3|7323.5|81
1625079060000|2021-06-30 18:51:00|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|2
1625079070000|2021-06-30 18:51:10|7327.6|7324.8|7328.8|7326|7329.6|7326.8|7327.6|7324.8|50
1625079080000|2021-06-30 18:51:20|7328.6|7325.8|7328.8|7326|7328.8|7326|7328.6|7325.8|11
1625079090000|2021-06-30 18:51:30|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7
1625079100000|2021-06-30 18:51:40|7328.8|7326|7328.6|7325.8|7328.8|7326|7328.6|7325.8|3
1625079110000|2021-06-30 18:51:50|7328.8|7326|7329.3|7326.5|7329.8|7327|7328.8|7326|14
1625079120000|2021-06-30 18:52:00|7328.8|7326|7328.8|7326|7329|7326.2|7328.8|7326|11
1625079130000|2021-06-30 18:52:10|7329|7326.2|7328.8|7326|7329|7326.2|7328.8|7326|2
1625079140000|2021-06-30 18:52:20|7328.6|7325.8|7327.6|7324.8|7328.6|7325.8|7327.6|7324.8|13
1625079150000|2021-06-30 18:52:30|7328.1|7325.3|7328.6|7325.8|7328.8|7326|7328.1|7325.3|102
1625079160000|2021-06-30 18:52:40|7328|7325.2|7327.8|7325|7328.6|7325.8|7327.8|7325|18
1625079180000|2021-06-30 18:53:00|7328|7325.2|7327.8|7325|7328.6|7325.8|7327.8|7325|3
1625079190000|2021-06-30 18:53:10|7328|7325.2|7328.6|7325.8|7328.6|7325.8|7328|7325.2|3
1625079200000|2021-06-30 18:53:20|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|53
1625079210000|2021-06-30 18:53:30|7329.6|7326.8|7329.5|7326.7|7330.5|7327.7|7329.5|7326.7|510
1625079220000|2021-06-30 18:53:40|7329.6|7326.8|7330.5|7327.7|7330.5|7327.7|7329.6|7326.8|14
1625079240000|2021-06-30 18:54:00|7330.6|7327.8|7331.3|7328.5|7331.6|7328.8|7330.6|7327.8|46
1625079250000|2021-06-30 18:54:10|7331.5|7328.7|7331.6|7328.8|7331.6|7328.8|7331.5|7328.7|0
1625079260000|2021-06-30 18:54:20|7331.5|7328.7|7331.6|7328.8|7331.6|7328.8|7331.3|7328.5|6
1625079270000|2021-06-30 18:54:30|7331.5|7328.7|7331.5|7328.7|7331.6|7328.8|7331.5|7328.7|1
1625079280000|2021-06-30 18:54:40|7331.6|7328.8|7332.3|7329.5|7333.5|7330.7|7331.6|7328.8|73
1625079290000|2021-06-30 18:54:50|7332.5|7329.7|7332.3|7329.5|7333.3|7330.5|7331.6|7328.8|216
1625079300000|2021-06-30 18:55:00|7332.5|7329.7|7333.3|7330.5|7333.3|7330.5|7332.3|7329.5|14
1625079310000|2021-06-30 18:55:10|7333.1|7330.3|7332.5|7329.7|7333.1|7330.3|7332.3|7329.5|7
1625079320000|2021-06-30 18:55:20|7332.8|7330|7333.3|7330.5|7333.3|7330.5|7332.8|7330|35
1625079330000|2021-06-30 18:55:30|7333.8|7331|7333.3|7330.5|7333.8|7331|7333.3|7330.5|18
1625079340000|2021-06-30 18:55:40|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|4
1625079350000|2021-06-30 18:55:50|7334.1|7331.3|7334.3|7331.5|7334.3|7331.5|7334.1|7331.3|7
1625079360000|2021-06-30 18:56:00|7334.1|7331.3|7333.3|7330.5|7334.3|7331.5|7332.5|7329.7|45
1625079370000|2021-06-30 18:56:10|7333.1|7330.3|7333.1|7330.3|7333.3|7330.5|7332.3|7329.5|17
1625079380000|2021-06-30 18:56:20|7333.3|7330.5|7332.3|7329.5|7333.3|7330.5|7332.3|7329.5|6
1625079390000|2021-06-30 18:56:30|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7
1625079400000|2021-06-30 18:56:40|7332.3|7329.5|7332.4|7329.6|7332.4|7329.6|7332.3|7329.5|1
1625079410000|2021-06-30 18:56:50|7332.6|7329.8|7332.3|7329.5|7333.3|7330.5|7332.3|7329.5|4
1625079420000|2021-06-30 18:57:00|7332.6|7329.8|7332.4|7329.6|7333.3|7330.5|7332.3|7329.5|21
1625079430000|2021-06-30 18:57:10|7332.3|7329.5|7332.1|7329.3|7332.3|7329.5|7332.1|7329.3|2
1625079440000|2021-06-30 18:57:20|7332.3|7329.5|7332.4|7329.6|7332.4|7329.6|7332.1|7329.3|0
1625079450000|2021-06-30 18:57:30|7332.3|7329.5|7333.1|7330.3|7333.3|7330.5|7332.3|7329.5|32
1625079460000|2021-06-30 18:57:40|7333.3|7330.5|7332.3|7329.5|7333.3|7330.5|7332.3|7329.5|107
1625079470000|2021-06-30 18:57:50|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.3|7329.5|7
1625079480000|2021-06-30 18:58:00|7332.8|7330|7332.4|7329.6|7333.1|7330.3|7332.3|7329.5|22
1625079490000|2021-06-30 18:58:10|7332.8|7330|7333.3|7330.5|7333.3|7330.5|7332.8|7330|24
1625079500000|2021-06-30 18:58:20|||||||||7
1625079510000|2021-06-30 18:58:30|7333.1|7330.3|7333.3|7330.5|7333.3|7330.5|7333.1|7330.3|9
1625079520000|2021-06-30 18:58:40|7333.4|7330.6|7333.3|7330.5|7333.4|7330.6|7333.3|7330.5|5
1625079530000|2021-06-30 18:58:50|7333.6|7330.8|7333.4|7330.6|7334.1|7331.3|7333.3|7330.5|6
1625079540000|2021-06-30 18:59:00|7333.3|7330.5|7333.3|7330.5|7333.8|7331|7333.1|7330.3|48
1625079550000|2021-06-30 18:59:10|7333.4|7330.6|7333.3|7330.5|7333.4|7330.6|7333.3|7330.5|2
1625079560000|2021-06-30 18:59:20|7333.4|7330.6|7333.3|7330.5|7333.4|7330.6|7333.3|7330.5|4
1625079570000|2021-06-30 18:59:30|7333.1|7330.3|7332.3|7329.5|7333.1|7330.3|7332.3|7329.5|7
1625079580000|2021-06-30 18:59:40|7332.4|7329.6|7331.1|7328.3|7332.4|7329.6|7330.3|7327.5|34
1625079590000|2021-06-30 18:59:50|7330.4|7327.6|7330.8|7328|7331.3|7328.5|7330.3|7327.5|14
1625079600000|2021-06-30 19:00:00|7331.1|7328.3|7331.3|7328.5|7331.3|7328.5|7331.1|7328.3|6
1625079610000|2021-06-30 19:00:10|7331.9|7329.1|7331.3|7328.5|7331.9|7329.1|7331.3|7328.5|9
1625079620000|2021-06-30 19:00:20|||||||||2
1625079630000|2021-06-30 19:00:30|||||||||16
1625079640000|2021-06-30 19:00:40|7331.1|7328.3|7331.8|7329|7332.1|7329.3|7330.3|7327.5|30
1625079650000|2021-06-30 19:00:50|7332.1|7329.3|7333.3|7330.5|7333.3|7330.5|7332.1|7329.3|82
1625079660000|2021-06-30 19:01:00|7333.4|7330.6|7333.3|7330.5|7333.4|7330.6|7333.3|7330.5|10
1625079670000|2021-06-30 19:01:10|7332.6|7329.8|7331.3|7328.5|7332.6|7329.8|7331.3|7328.5|13
1625079680000|2021-06-30 19:01:20|7331.4|7328.6|7331.3|7328.5|7331.4|7328.6|7330.8|7328|40
1625079690000|2021-06-30 19:01:30|7331.4|7328.6|7331.8|7329|7332.3|7329.5|7331.4|7328.6|4
1625079700000|2021-06-30 19:01:40|7332.3|7329.5|7331.4|7328.6|7332.3|7329.5|7331.4|7328.6|4
1625079710000|2021-06-30 19:01:50|7331.3|7328.5|7330.4|7327.6|7331.4|7328.6|7330.4|7327.6|12
1625079720000|2021-06-30 19:02:00|7331.1|7328.3|7331.1|7328.3|7331.3|7328.5|7330.4|7327.6|23
1625079730000|2021-06-30 19:02:10|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.1|7328.3|10
1625079740000|2021-06-30 19:02:20|7331.1|7328.3|7330.3|7327.5|7331.3|7328.5|7330.3|7327.5|9
1625079750000|2021-06-30 19:02:30|7330.4|7327.6|7330.3|7327.5|7330.4|7327.6|7330.3|7327.5|0
1625079760000|2021-06-30 19:02:40|7330.4|7327.6|7330.3|7327.5|7330.4|7327.6|7330.3|7327.5|0
1625079770000|2021-06-30 19:02:50|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|0
1625079780000|2021-06-30 19:03:00|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|1
1625079790000|2021-06-30 19:03:10|7330.1|7327.3|7330.4|7327.6|7331.3|7328.5|7330.1|7327.3|13
1625079800000|2021-06-30 19:03:20|7330.3|7327.5|7330.3|7327.5|7330.6|7327.8|7330.3|7327.5|1
1625079810000|2021-06-30 19:03:30|7330.1|7327.3|7330.3|7327.5|7330.3|7327.5|7328.6|7325.8|92
1625079820000|2021-06-30 19:03:40|7330.1|7327.3|7329.4|7326.6|7330.1|7327.3|7329.3|7326.5|8
1625079830000|2021-06-30 19:03:50|7329.3|7326.5|7328.4|7325.6|7329.3|7326.5|7328.4|7325.6|11
1625079840000|2021-06-30 19:04:00|7328.9|7326.1|7329.3|7326.5|7329.3|7326.5|7328.4|7325.6|15
1625079850000|2021-06-30 19:04:10|7329.4|7326.6|7330.3|7327.5|7331.3|7328.5|7329.4|7326.6|29
1625079860000|2021-06-30 19:04:20|7330.9|7328.1|7330.3|7327.5|7331.3|7328.5|7330.3|7327.5|10
1625079870000|2021-06-30 19:04:30|||||||||2
1625079880000|2021-06-30 19:04:40|7330.4|7327.6|7331.1|7328.3|7331.1|7328.3|7330.1|7327.3|10
1625079890000|2021-06-30 19:04:50|7331.3|7328.5|7332.1|7329.3|7332.1|7329.3|7331.3|7328.5|11
1625079900000|2021-06-30 19:05:00|7332.3|7329.5|7332.8|7330|7333.3|7330.5|7332.1|7329.3|72
1625079910000|2021-06-30 19:05:10|7332.3|7329.5|7331.3|7328.5|7332.9|7330.1|7331.3|7328.5|175
1625079920000|2021-06-30 19:05:20|7331.4|7328.6|7331.4|7328.6|7331.8|7329|7331.3|7328.5|310
1625079930000|2021-06-30 19:05:30|7331.3|7328.5|7331.4|7328.6|7331.4|7328.6|7331.3|7328.5|1
1625079940000|2021-06-30 19:05:40|7331.3|7328.5|7331.4|7328.6|7332.3|7329.5|7331.3|7328.5|14
1625079960000|2021-06-30 19:06:00|7332.1|7329.3|7333.1|7330.3|7333.1|7330.3|7332.1|7329.3|186
1625079970000|2021-06-30 19:06:10|7332.8|7330|7332.3|7329.5|7332.8|7330|7332.3|7329.5|5
1625079980000|2021-06-30 19:06:20|7332.8|7330|7332.3|7329.5|7332.8|7330|7332.1|7329.3|3
1625079990000|2021-06-30 19:06:30|7332.4|7329.6|7332.1|7329.3|7332.8|7330|7332.1|7329.3|1
1625080000000|2021-06-30 19:06:40|7332.3|7329.5|7331.8|7329|7332.3|7329.5|7331.3|7328.5|6
1625080010000|2021-06-30 19:06:50|7331.4|7328.6|7331.3|7328.5|7331.4|7328.6|7331.3|7328.5|0
1625080020000|2021-06-30 19:07:00|7331.1|7328.3|7331.3|7328.5|7331.3|7328.5|7331.1|7328.3|0
1625080030000|2021-06-30 19:07:10|7330.8|7328|7331.1|7328.3|7331.1|7328.3|7330.3|7327.5|23
1625080040000|2021-06-30 19:07:20|7330.8|7328|7331.1|7328.3|7331.1|7328.3|7330.3|7327.5|1
1625080050000|2021-06-30 19:07:30|7330.9|7328.1|7331.1|7328.3|7331.1|7328.3|7330.9|7328.1|0
1625080060000|2021-06-30 19:07:40|7330.8|7328|7330.3|7327.5|7330.8|7328|7330.3|7327.5|6
1625080070000|2021-06-30 19:07:50|||||||||2
1625080090000|2021-06-30 19:08:10|7330.4|7327.6|7330.3|7327.5|7330.4|7327.6|7330.3|7327.5|6
1625080100000|2021-06-30 19:08:20|7330.1|7327.3|7330.3|7327.5|7330.3|7327.5|7329.3|7326.5|36
1625080110000|2021-06-30 19:08:30|7330.1|7327.3|7330.3|7327.5|7330.3|7327.5|7329.8|7327|11
1625080130000|2021-06-30 19:08:50|7330.1|7327.3|7330.3|7327.5|7330.3|7327.5|7330.1|7327.3|3
1625080140000|2021-06-30 19:09:00|||||||||7
1625080150000|2021-06-30 19:09:10|7330.1|7327.3|7329.8|7327|7330.1|7327.3|7329.3|7326.5|5
1625080160000|2021-06-30 19:09:20|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7329.4|7326.6|4
1625080170000|2021-06-30 19:09:30|7329.9|7327.1|7330.1|7327.3|7330.1|7327.3|7329.9|7327.1|1
1625080180000|2021-06-30 19:09:40|7329.8|7327|7330.3|7327.5|7330.3|7327.5|7329.8|7327|4
1625080190000|2021-06-30 19:09:50|||||||||1
1625080200000|2021-06-30 19:10:00|7330.2|7327.4|7331.2|7328.4|7331.2|7328.4|7330.2|7327.4|31
1625080210000|2021-06-30 19:10:10|7331.1|7328.3|7331.1|7328.3|7331.2|7328.4|7330.2|7327.4|15
1625080220000|2021-06-30 19:10:20|7330.7|7327.9|7330.9|7328.1|7331.1|7328.3|7330.6|7327.8|8
1625080230000|2021-06-30 19:10:30|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|0
1625080240000|2021-06-30 19:10:40|7330.9|7328.1|7330.6|7327.8|7330.9|7328.1|7330.6|7327.8|0
1625080250000|2021-06-30 19:10:50|7330.2|7327.4|7330.1|7327.3|7330.2|7327.4|7330.1|7327.3|0
1625080260000|2021-06-30 19:11:00|7330.6|7327.8|7330.1|7327.3|7331.1|7328.3|7329.2|7326.4|17
1625080270000|2021-06-30 19:11:10|7329.7|7326.9|7330.1|7327.3|7330.2|7327.4|7329.2|7326.4|18
1625080280000|2021-06-30 19:11:20|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.1|7327.3|9
1625080290000|2021-06-30 19:11:30|7330.1|7327.3|7329.2|7326.4|7330.1|7327.3|7329.2|7326.4|13
1625080300000|2021-06-30 19:11:40|||||||||1
1625080310000|2021-06-30 19:11:50|7329.6|7326.8|7330.1|7327.3|7330.1|7327.3|7329.6|7326.8|11
1625080320000|2021-06-30 19:12:00|7330.2|7327.4|7331.2|7328.4|7331.2|7328.4|7330.2|7327.4|14
1625080330000|2021-06-30 19:12:10|7331.1|7328.3|7331.1|7328.3|7331.2|7328.4|7331.1|7328.3|2
1625080340000|2021-06-30 19:12:20|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|4
1625080350000|2021-06-30 19:12:30|7330.6|7327.8|7331.2|7328.4|7331.2|7328.4|7330.4|7327.6|18
1625080360000|2021-06-30 19:12:40|7331.1|7328.3|7331.2|7328.4|7331.2|7328.4|7331.1|7328.3|1
1625080370000|2021-06-30 19:12:50|||||||||3
1625080380000|2021-06-30 19:13:00|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|1
1625080390000|2021-06-30 19:13:10|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.1|7328.3|10
1625080400000|2021-06-30 19:13:20|||||||||1
1625080410000|2021-06-30 19:13:30|7331.1|7328.3|7331.2|7328.4|7331.2|7328.4|7331.1|7328.3|0
1625080420000|2021-06-30 19:13:40|7331.4|7328.6|7331.2|7328.4|7331.4|7328.6|7331.2|7328.4|3
1625080430000|2021-06-30 19:13:50|7331.1|7328.3|7331.2|7328.4|7331.2|7328.4|7331.1|7328.3|2
1625080440000|2021-06-30 19:14:00|7331.1|7328.3|7331.2|7328.4|7331.2|7328.4|7330.6|7327.8|16
1625080450000|2021-06-30 19:14:10|7331.1|7328.3|7331.2|7328.4|7331.2|7328.4|7331.1|7328.3|1
1625080460000|2021-06-30 19:14:20|7330.7|7327.9|7330.2|7327.4|7330.7|7327.9|7330.2|7327.4|8
1625080490000|2021-06-30 19:14:50|7330.4|7327.6|7330.2|7327.4|7330.4|7327.6|7330.2|7327.4|0
1625080500000|2021-06-30 19:15:00|7330.6|7327.8|7330.2|7327.4|7330.6|7327.8|7330.2|7327.4|89
1625080510000|2021-06-30 19:15:10|7330.1|7327.3|7330.1|7327.3|7330.2|7327.4|7330.1|7327.3|5
1625080520000|2021-06-30 19:15:20|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|1
1625080530000|2021-06-30 19:15:30|7330.4|7327.6|7330.7|7327.9|7330.7|7327.9|7330.2|7327.4|11
1625080540000|2021-06-30 19:15:40|7330.4|7327.6|7330.2|7327.4|7331.2|7328.4|7330.2|7327.4|14
1625080550000|2021-06-30 19:15:50|7330.4|7327.6|7330.7|7327.9|7330.7|7327.9|7330.4|7327.6|7
1625080560000|2021-06-30 19:16:00|7331.1|7328.3|7331.2|7328.4|7331.2|7328.4|7331.1|7328.3|1
1625080580000|2021-06-30 19:16:20|7331.4|7328.6|7332.1|7329.3|7332.2|7329.4|7331.1|7328.3|34
1625080590000|2021-06-30 19:16:30|7331.4|7328.6|7331.2|7328.4|7331.4|7328.6|7331.2|7328.4|4
1625080600000|2021-06-30 19:16:40|7331.4|7328.6|7332.1|7329.3|7332.1|7329.3|7331.4|7328.6|1
1625080610000|2021-06-30 19:16:50|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|0
1625080620000|2021-06-30 19:17:00|7332.1|7329.3|7331.7|7328.9|7332.2|7329.4|7331.7|7328.9|13
1625080630000|2021-06-30 19:17:10|7331.4|7328.6|7331.2|7328.4|7331.4|7328.6|7331.2|7328.4|7
1625080640000|2021-06-30 19:17:20|||||||||17
1625080650000|2021-06-30 19:17:30|7331.4|7328.6|7332.2|7329.4|7332.2|7329.4|7331.4|7328.6|14
1625080660000|2021-06-30 19:17:40|7332.1|7329.3|7332.1|7329.3|7332.2|7329.4|7331.4|7328.6|0
1625080670000|2021-06-30 19:17:50|7332.2|7329.4|7332.1|7329.3|7332.2|7329.4|7332.1|7329.3|0
1625080680000|2021-06-30 19:18:00|7332.2|7329.4|7332.1|7329.3|7332.2|7329.4|7331.7|7328.9|2
1625080690000|2021-06-30 19:18:10|7332.2|7329.4|7332.1|7329.3|7332.2|7329.4|7332.1|7329.3|1
1625080700000|2021-06-30 19:18:20|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|2
1625080710000|2021-06-30 19:18:30|7330.4|7327.6|7330.4|7327.6|7330.6|7327.8|7330.2|7327.4|43
1625080720000|2021-06-30 19:18:40|7330.2|7327.4|7330.6|7327.8|7330.6|7327.8|7329.2|7326.4|18
1625080730000|2021-06-30 19:18:50|7330.4|7327.6|7329.3|7326.5|7330.4|7327.6|7328.6|7325.8|164
1625080740000|2021-06-30 19:19:00|7328.8|7326|7328.6|7325.8|7328.8|7326|7328.6|7325.8|11
1625080750000|2021-06-30 19:19:10|7327.6|7324.8|7327.8|7325|7327.8|7325|7327.6|7324.8|14
1625080760000|2021-06-30 19:19:20|7327.6|7324.8|7327.8|7325|7327.8|7325|7326.9|7324.1|13
1625080770000|2021-06-30 19:19:30|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|22
1625080780000|2021-06-30 19:19:40|7328.3|7325.5|7328.6|7325.8|7328.6|7325.8|7327.9|7325.1|9
1625080790000|2021-06-30 19:19:50|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|0
1625080800000|2021-06-30 19:20:00|7328.6|7325.8|7328.6|7325.8|7328.9|7326.1|7327.6|7324.8|13
1625080810000|2021-06-30 19:20:10|7328.9|7326.1|7328.8|7326|7328.9|7326.1|7328.8|7326|1
1625080820000|2021-06-30 19:20:20|7329.6|7326.8|7330.6|7327.8|7332.6|7329.8|7329.6|7326.8|116
1625080830000|2021-06-30 19:20:30|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|0
1625080840000|2021-06-30 19:20:40|7330.6|7327.8|7330.6|7327.8|7331.2|7328.4|7330.6|7327.8|21
1625080850000|2021-06-30 19:20:50|7330.2|7327.4|7329.6|7326.8|7330.2|7327.4|7329.4|7326.6|12
1625080860000|2021-06-30 19:21:00|7330.2|7327.4|7330.4|7327.6|7330.4|7327.6|7330.2|7327.4|7
1625080870000|2021-06-30 19:21:10|7330.2|7327.4|7330.2|7327.4|7330.4|7327.6|7330.2|7327.4|2
1625080880000|2021-06-30 19:21:20|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|0
1625080890000|2021-06-30 19:21:30|7330.2|7327.4|7330.6|7327.8|7330.6|7327.8|7330.2|7327.4|0
1625080900000|2021-06-30 19:21:40|7331.2|7328.4|7330.6|7327.8|7331.2|7328.4|7330.6|7327.8|12
1625080910000|2021-06-30 19:21:50|7331.2|7328.4|7331.2|7328.4|7331.4|7328.6|7330.6|7327.8|12
1625080920000|2021-06-30 19:22:00|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.2|7328.4|4
1625080950000|2021-06-30 19:22:30|7331.2|7328.4|7330.6|7327.8|7331.2|7328.4|7330.6|7327.8|8
1625080960000|2021-06-30 19:22:40|7330.9|7328.1|7330.9|7328.1|7331.2|7328.4|7330.6|7327.8|2
1625080970000|2021-06-30 19:22:50|7331.2|7328.4|7331.4|7328.6|7331.6|7328.8|7331.2|7328.4|10
1625080980000|2021-06-30 19:23:00|||||||||1
1625080990000|2021-06-30 19:23:10|||||||||2
1625081000000|2021-06-30 19:23:20|7333.2|7330.4|7332.2|7329.4|7334.2|7331.4|7332|7329.2|682
1625081010000|2021-06-30 19:23:30|7332.7|7329.9|7332.2|7329.4|7333|7330.2|7332.2|7329.4|2
1625081020000|2021-06-30 19:23:40|7332|7329.2|7332|7329.2|7332|7329.2|7331.2|7328.4|8
1625081030000|2021-06-30 19:23:50|||||||||1
1625081040000|2021-06-30 19:24:00|7331.2|7328.4|7331.2|7328.4|7331.9|7329.1|7331.2|7328.4|14
1625081050000|2021-06-30 19:24:10|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.2|7328.4|1
1625081060000|2021-06-30 19:24:20|7331.5|7328.7|7331.2|7328.4|7331.5|7328.7|7331.2|7328.4|0
1625081070000|2021-06-30 19:24:30|||||||||2
1625081090000|2021-06-30 19:24:50|7331.5|7328.7|7331.7|7328.9|7331.7|7328.9|7331.5|7328.7|2
1625081100000|2021-06-30 19:25:00|7331.4|7328.6|7331.7|7328.9|7332|7329.2|7331.2|7328.4|1
1625081110000|2021-06-30 19:25:10|7332.2|7329.4|7332|7329.2|7332.2|7329.4|7332|7329.2|1
1625081120000|2021-06-30 19:25:20|7332.2|7329.4|7334|7331.2|7334.2|7331.4|7332|7329.2|67
1625081130000|2021-06-30 19:25:30|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7333.2|7330.4|12
1625081140000|2021-06-30 19:25:40|7334|7331.2|7333.2|7330.4|7334|7331.2|7333.2|7330.4|19
1625081150000|2021-06-30 19:25:50|7333.7|7330.9|7333.2|7330.4|7333.7|7330.9|7333.2|7330.4|10
1625081160000|2021-06-30 19:26:00|7333|7330.2|7333.2|7330.4|7333.2|7330.4|7333|7330.2|0
1625081170000|2021-06-30 19:26:10|7333|7330.2|7331.7|7328.9|7333|7330.2|7331.2|7328.4|73
1625081180000|2021-06-30 19:26:20|7332.2|7329.4|7331.2|7328.4|7332.2|7329.4|7331.2|7328.4|52
1625081190000|2021-06-30 19:26:30|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|24
1625081200000|2021-06-30 19:26:40|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|0
1625081210000|2021-06-30 19:26:50|7330.2|7327.4|7329.4|7326.6|7330.4|7327.6|7329.4|7326.6|15
1625081220000|2021-06-30 19:27:00|7329.9|7327.1|7329.4|7326.6|7330.2|7327.4|7329.4|7326.6|8
1625081230000|2021-06-30 19:27:10|7329.7|7326.9|7331.2|7328.4|7331.4|7328.6|7329.7|7326.9|19
1625081240000|2021-06-30 19:27:20|7331.4|7328.6|7330.2|7327.4|7331.4|7328.6|7330.2|7327.4|5
1625081250000|2021-06-30 19:27:30|7329.6|7326.8|7329.4|7326.6|7330.4|7327.6|7328.9|7326.1|27
1625081260000|2021-06-30 19:27:40|7329.6|7326.8|7329.4|7326.6|7329.6|7326.8|7329.4|7326.6|0
1625081270000|2021-06-30 19:27:50|7329.6|7326.8|7330.1|7327.3|7330.4|7327.6|7329.4|7326.6|32
1625081280000|2021-06-30 19:28:00|7329.6|7326.8|7329.6|7326.8|7330.1|7327.3|7329.4|7326.6|0
1625081290000|2021-06-30 19:28:10|||||||||4
1625081300000|2021-06-30 19:28:20|7329.4|7326.6|7328.7|7325.9|7329.4|7326.6|7328.7|7325.9|16
1625081310000|2021-06-30 19:28:30|7328.6|7325.8|7328.4|7325.6|7328.6|7325.8|7327.6|7324.8|9
1625081320000|2021-06-30 19:28:40|7328.6|7325.8|7327.6|7324.8|7328.6|7325.8|7327.6|7324.8|6
1625081330000|2021-06-30 19:28:50|7327.7|7324.9|7328.6|7325.8|7328.6|7325.8|7327.7|7324.9|18
1625081340000|2021-06-30 19:29:00|7328.4|7325.6|7328.6|7325.8|7328.7|7325.9|7328.4|7325.6|3
1625081350000|2021-06-30 19:29:10|||||||||1
1625081360000|2021-06-30 19:29:20|7328.7|7325.9|7329.1|7326.3|7329.4|7326.6|7328.6|7325.8|3
1625081370000|2021-06-30 19:29:30|7328.7|7325.9|7328.6|7325.8|7329.6|7326.8|7328.6|7325.8|64
1625081380000|2021-06-30 19:29:40|7328.7|7325.9|7329.6|7326.8|7329.6|7326.8|7328.7|7325.9|2
1625081400000|2021-06-30 19:30:00|7328.9|7326.1|7327.6|7324.8|7328.9|7326.1|7327.6|7324.8|7
1625081410000|2021-06-30 19:30:10|||||||||4
1625081420000|2021-06-30 19:30:20|7327.4|7324.6|7329.4|7326.6|7329.4|7326.6|7327.4|7324.6|15
1625081430000|2021-06-30 19:30:30|7329.2|7326.4|7329.6|7326.8|7329.6|7326.8|7329.2|7326.4|4
1625081440000|2021-06-30 19:30:40|7330.2|7327.4|7330.2|7327.4|7330.4|7327.6|7330.2|7327.4|3
1625081450000|2021-06-30 19:30:50|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.2|7327.4|2
1625081460000|2021-06-30 19:31:00|7330.2|7327.4|7330.2|7327.4|7330.4|7327.6|7330.2|7327.4|6
1625081470000|2021-06-30 19:31:10|7329.6|7326.8|7329.4|7326.6|7329.9|7327.1|7329.4|7326.6|40
1625081480000|2021-06-30 19:31:20|7329.6|7326.8|7329.4|7326.6|7329.9|7327.1|7329.4|7326.6|1
1625081500000|2021-06-30 19:31:40|7329.6|7326.8|7329.4|7326.6|7329.6|7326.8|7329.4|7326.6|0
1625081520000|2021-06-30 19:32:00|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|15
1625081530000|2021-06-30 19:32:10|7329.9|7327.1|7329.4|7326.6|7330.2|7327.4|7329.2|7326.4|19
1625081540000|2021-06-30 19:32:20|7329.2|7326.4|7329.4|7326.6|7329.4|7326.6|7329.2|7326.4|6
1625081550000|2021-06-30 19:32:30|7329.2|7326.4|7329.4|7326.6|7329.4|7326.6|7329.2|7326.4|0
1625081560000|2021-06-30 19:32:40|7329.6|7326.8|7329.2|7326.4|7329.6|7326.8|7329.2|7326.4|3
1625081570000|2021-06-30 19:32:50|7329.4|7326.6|7329.2|7326.4|7329.4|7326.6|7329.2|7326.4|2
1625081580000|2021-06-30 19:33:00|7329.4|7326.6|7329.4|7326.6|7330|7327.2|7329.2|7326.4|6
1625081590000|2021-06-30 19:33:10|7329.6|7326.8|7328.4|7325.6|7329.6|7326.8|7328.4|7325.6|24
1625081600000|2021-06-30 19:33:20|||||||||5
1625081610000|2021-06-30 19:33:30|7328.6|7325.8|7328.4|7325.6|7328.6|7325.8|7328.2|7325.4|10
1625081620000|2021-06-30 19:33:40|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|9
1625081630000|2021-06-30 19:33:50|7328|7325.2|7328.2|7325.4|7328.2|7325.4|7327.6|7324.8|24
1625081640000|2021-06-30 19:34:00|7327.7|7324.9|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|7
1625081650000|2021-06-30 19:34:10|7328.4|7325.6|7328.2|7325.4|7328.4|7325.6|7328.2|7325.4|1
1625081660000|2021-06-30 19:34:20|7328.9|7326.1|7329|7326.2|7329.2|7326.4|7328.9|7326.1|28
1625081670000|2021-06-30 19:34:30|7328.7|7325.9|7329|7326.2|7329|7326.2|7328.5|7325.7|5
1625081680000|2021-06-30 19:34:40|||||||||4
1625081690000|2021-06-30 19:34:50|7328.9|7326.1|7329|7326.2|7329|7326.2|7328.9|7326.1|0
1625081700000|2021-06-30 19:35:00|7328.9|7326.1|7329|7326.2|7329|7326.2|7328.9|7326.1|4
1625081710000|2021-06-30 19:35:10|7328.9|7326.1|7328|7325.2|7328.9|7326.1|7328|7325.2|6
1625081720000|2021-06-30 19:35:20|7327.9|7325.1|7328|7325.2|7328|7325.2|7327.9|7325.1|0
1625081730000|2021-06-30 19:35:30|7327.9|7325.1|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|21
1625081740000|2021-06-30 19:35:40|7328|7325.2|7328|7325.2|7328.2|7325.4|7326.2|7323.4|33
1625081750000|2021-06-30 19:35:50|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328|7325.2|0
1625081760000|2021-06-30 19:36:00|7328|7325.2|7328|7325.2|7328.2|7325.4|7327.2|7324.4|38
1625081770000|2021-06-30 19:36:10|7327.9|7325.1|7328|7325.2|7328|7325.2|7327|7324.2|12
1625081780000|2021-06-30 19:36:20|7327.9|7325.1|7328.2|7325.4|7328.2|7325.4|7327|7324.2|26
1625081790000|2021-06-30 19:36:30|7328|7325.2|7328.5|7325.7|7328.5|7325.7|7328|7325.2|12
1625081800000|2021-06-30 19:36:40|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|43
1625081810000|2021-06-30 19:36:50|7327.4|7324.6|7327.7|7324.9|7328|7325.2|7326.7|7323.9|40
1625081820000|2021-06-30 19:37:00|7328|7325.2|7328.2|7325.4|7328.2|7325.4|7327.7|7324.9|0
1625081830000|2021-06-30 19:37:10|||||||||5
1625081840000|2021-06-30 19:37:20|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.2|7325.4|25
1625081850000|2021-06-30 19:37:30|7328.2|7325.4|7328.4|7325.6|7328.4|7325.6|7328.2|7325.4|5
1625081860000|2021-06-30 19:37:40|7328.2|7325.4|7328.2|7325.4|7328.4|7325.6|7328.2|7325.4|3
1625081870000|2021-06-30 19:37:50|7327.7|7324.9|7327.4|7324.6|7327.7|7324.9|7327.2|7324.4|6
1625081880000|2021-06-30 19:38:00|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|0
1625081890000|2021-06-30 19:38:10|7326.9|7324.1|7327.2|7324.4|7327.4|7324.6|7326.9|7324.1|45
1625081900000|2021-06-30 19:38:20|7327|7324.2|7326.2|7323.4|7327|7324.2|7325.4|7322.6|32
1625081910000|2021-06-30 19:38:30|7325.2|7322.4|7326.2|7323.4|7326.2|7323.4|7325.2|7322.4|39
1625081920000|2021-06-30 19:38:40|7325.6|7322.8|7325.4|7322.6|7325.7|7322.9|7325.2|7322.4|35
1625081930000|2021-06-30 19:38:50|7325.9|7323.1|7326.2|7323.4|7326.2|7323.4|7325.9|7323.1|10
1625081940000|2021-06-30 19:39:00|7325.9|7323.1|7326.2|7323.4|7326.2|7323.4|7325.7|7322.9|7
1625081950000|2021-06-30 19:39:10|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|4
1625081960000|2021-06-30 19:39:20|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|7
1625081970000|2021-06-30 19:39:30|7325.8|7323|7326.2|7323.4|7326.2|7323.4|7325.7|7322.9|5
1625081980000|2021-06-30 19:39:40|7326|7323.2|7326|7323.2|7326.2|7323.4|7326|7323.2|16
1625082000000|2021-06-30 19:40:00|7326.2|7323.4|7326|7323.2|7326.2|7323.4|7326|7323.2|5
1625082010000|2021-06-30 19:40:10|||||||||1
1625082030000|2021-06-30 19:40:30|7326.2|7323.4|7326|7323.2|7326.2|7323.4|7326|7323.2|0
1625082040000|2021-06-30 19:40:40|7326.2|7323.4|7327|7324.2|7327.2|7324.4|7326.2|7323.4|21
1625082050000|2021-06-30 19:40:50|7327.2|7324.4|7327|7324.2|7327.2|7324.4|7327|7324.2|3
1625082060000|2021-06-30 19:41:00|7326.2|7323.4|7326.2|7323.4|7326.7|7323.9|7326.2|7323.4|17
1625082070000|2021-06-30 19:41:10|7326.7|7323.9|7326.2|7323.4|7327|7324.2|7326.2|7323.4|11
1625082080000|2021-06-30 19:41:20|||||||||2
1625082090000|2021-06-30 19:41:30|7326|7323.2|7326.2|7323.4|7326.2|7323.4|7326|7323.2|6
1625082100000|2021-06-30 19:41:40|7326.4|7323.6|7326.2|7323.4|7326.4|7323.6|7326.2|7323.4|0
1625082110000|2021-06-30 19:41:50|7325.5|7322.7|7326.2|7323.4|7326.2|7323.4|7325.5|7322.7|16
1625082120000|2021-06-30 19:42:00|7326|7323.2|7326.2|7323.4|7326.2|7323.4|7325.7|7322.9|9
1625082130000|2021-06-30 19:42:10|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|0
1625082140000|2021-06-30 19:42:20|7327|7324.2|7326.7|7323.9|7327|7324.2|7326.2|7323.4|6
1625082150000|2021-06-30 19:42:30|7326.4|7323.6|7326.2|7323.4|7327|7324.2|7326.2|7323.4|20
1625082160000|2021-06-30 19:42:40|7326.4|7323.6|7325.4|7322.6|7326.7|7323.9|7325.2|7322.4|41
1625082170000|2021-06-30 19:42:50|7325.2|7322.4|7325.4|7322.6|7326|7323.2|7325.2|7322.4|11
1625082180000|2021-06-30 19:43:00|7326|7323.2|7326.2|7323.4|7326.2|7323.4|7325.7|7322.9|0
1625082190000|2021-06-30 19:43:10|7325.5|7322.7|7325.2|7322.4|7325.5|7322.7|7324.7|7321.9|25
1625082210000|2021-06-30 19:43:30|7324.2|7321.4|7325.2|7322.4|7325.2|7322.4|7324.2|7321.4|7
1625082220000|2021-06-30 19:43:40|7325|7322.2|7325.2|7322.4|7325.2|7322.4|7324.7|7321.9|16
1625082230000|2021-06-30 19:43:50|||||||||4
1625082240000|2021-06-30 19:44:00|7326|7323.2|7326.2|7323.4|7326.2|7323.4|7325.2|7322.4|11
1625082250000|2021-06-30 19:44:10|7326|7323.2|7326.2|7323.4|7326.2|7323.4|7326|7323.2|11
1625082260000|2021-06-30 19:44:20|||||||||1
1625082270000|2021-06-30 19:44:30|7325.2|7322.4|7325.4|7322.6|7325.4|7322.6|7325.2|7322.4|5
1625082280000|2021-06-30 19:44:40|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|0
1625082290000|2021-06-30 19:44:50|||||||||14
1625082300000|2021-06-30 19:45:00|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.2|7322.4|5
1625082310000|2021-06-30 19:45:10|7325.2|7322.4|7325.4|7322.6|7325.4|7322.6|7325.2|7322.4|2
1625082320000|2021-06-30 19:45:20|7325.2|7322.4|7325.2|7322.4|7325.4|7322.6|7324.2|7321.4|64
1625082330000|2021-06-30 19:45:30|7325.5|7322.7|7325.7|7322.9|7326.2|7323.4|7325.2|7322.4|39
1625082340000|2021-06-30 19:45:40|7326.2|7323.4|7325.2|7322.4|7326.2|7323.4|7325.2|7322.4|6
1625082350000|2021-06-30 19:45:50|7325|7322.2|7325.2|7322.4|7325.2|7322.4|7325|7322.2|0
1625082360000|2021-06-30 19:46:00|7325|7322.2|7325.2|7322.4|7325.2|7322.4|7325|7322.2|1
1625082370000|2021-06-30 19:46:10|7325.7|7322.9|7325.2|7322.4|7326|7323.2|7325.2|7322.4|24
1625082380000|2021-06-30 19:46:20|7325.7|7322.9|7325.2|7322.4|7325.7|7322.9|7325.2|7322.4|14
1625082390000|2021-06-30 19:46:30|7325.5|7322.7|7326|7323.2|7326.2|7323.4|7325.5|7322.7|0
1625082400000|2021-06-30 19:46:40|7326.2|7323.4|7327|7324.2|7327|7324.2|7325.4|7322.6|49
1625082410000|2021-06-30 19:46:50|7326.2|7323.4|7326.2|7323.4|7326.8|7324|7326|7323.2|64
1625082420000|2021-06-30 19:47:00|7326.5|7323.7|7326.5|7323.7|7326.7|7323.9|7326.2|7323.4|0
1625082430000|2021-06-30 19:47:10|7326.2|7323.4|7327|7324.2|7327|7324.2|7326.2|7323.4|3
1625082440000|2021-06-30 19:47:20|7326.8|7324|7326.2|7323.4|7326.8|7324|7326.2|7323.4|1
1625082450000|2021-06-30 19:47:30|7325.8|7323|7326|7323.2|7326|7323.2|7325.2|7322.4|34
1625082460000|2021-06-30 19:47:40|7326.2|7323.4|7326|7323.2|7326.2|7323.4|7326|7323.2|0
1625082470000|2021-06-30 19:47:50|7325.8|7323|7325.7|7322.9|7326|7323.2|7325.2|7322.4|24
1625082480000|2021-06-30 19:48:00|7326|7323.2|7326|7323.2|7326|7323.2|7325.7|7322.9|0
1625082490000|2021-06-30 19:48:10|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7325.7|7322.9|18
1625082500000|2021-06-30 19:48:20|||||||||5
1625082510000|2021-06-30 19:48:30|7326.5|7323.7|7327|7324.2|7327|7324.2|7326.5|7323.7|4
1625082520000|2021-06-30 19:48:40|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|6
1625082530000|2021-06-30 19:48:50|7326.5|7323.7|7326.5|7323.7|7326.8|7324|7326.2|7323.4|23
1625082540000|2021-06-30 19:49:00|7326.2|7323.4|7327|7324.2|7327|7324.2|7326.2|7323.4|4
1625082550000|2021-06-30 19:49:10|||||||||2
1625082560000|2021-06-30 19:49:20|7327.2|7324.4|7326.8|7324|7327.2|7324.4|7326.8|7324|5
1625082570000|2021-06-30 19:49:30|7326.2|7323.4|7326|7323.2|7326.2|7323.4|7326|7323.2|3
1625082580000|2021-06-30 19:49:40|7326.2|7323.4|7325|7322.2|7326.4|7323.6|7324.7|7321.9|130
1625082590000|2021-06-30 19:49:50|7325.2|7322.4|7325|7322.2|7325.2|7322.4|7325|7322.2|0
1625082600000|2021-06-30 19:50:00|7324.8|7322|7325|7322.2|7325.2|7322.4|7324.8|7322|34
1625082610000|2021-06-30 19:50:10|7325.2|7322.4|7326.2|7323.4|7326.2|7323.4|7325|7322.2|14
1625082620000|2021-06-30 19:50:20|7326|7323.2|7326.2|7323.4|7326.2|7323.4|7325.8|7323|9
1625082630000|2021-06-30 19:50:30|7326|7323.2|7326|7323.2|7326.2|7323.4|7326|7323.2|13
1625082640000|2021-06-30 19:50:40|7325.5|7322.7|7326|7323.2|7326.2|7323.4|7325.2|7322.4|54
1625082650000|2021-06-30 19:50:50|7326.2|7323.4|7326|7323.2|7326.2|7323.4|7326|7323.2|0
1625082660000|2021-06-30 19:51:00|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|3
1625082670000|2021-06-30 19:51:10|7326.8|7324|7327|7324.2|7327|7324.2|7326.2|7323.4|13
1625082690000|2021-06-30 19:51:30|7327.2|7324.4|7327|7324.2|7327.2|7324.4|7327|7324.2|1
1625082700000|2021-06-30 19:51:40|7326.8|7324|7327|7324.2|7327|7324.2|7326.2|7323.4|35
1625082710000|2021-06-30 19:51:50|||||||||1
1625082720000|2021-06-30 19:52:00|||||||||3
1625082730000|2021-06-30 19:52:10|7327.2|7324.4|7328|7325.2|7328.2|7325.4|7327.2|7324.4|73
1625082740000|2021-06-30 19:52:20|7327.7|7324.9|7327.2|7324.4|7327.7|7324.9|7326.7|7323.9|33
1625082750000|2021-06-30 19:52:30|||||||||2
1625082760000|2021-06-30 19:52:40|7327.5|7324.7|7328.2|7325.4|7328.2|7325.4|7327.5|7324.7|30
1625082770000|2021-06-30 19:52:50|||||||||1
1625082780000|2021-06-30 19:53:00|||||||||5
1625082800000|2021-06-30 19:53:20|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|1
1625082810000|2021-06-30 19:53:30|7328.2|7325.4|7328.2|7325.4|7328.3|7325.5|7328.2|7325.4|0
1625082820000|2021-06-30 19:53:40|7328.3|7325.5|7327.8|7325|7329.2|7326.4|7327.8|7325|28
1625082830000|2021-06-30 19:53:50|7328|7325.2|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|35
1625082840000|2021-06-30 19:54:00|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|7327.5|7324.7|1
1625082850000|2021-06-30 19:54:10|7328.2|7325.4|7328.3|7325.5|7328.3|7325.5|7328.2|7325.4|0
1625082860000|2021-06-30 19:54:20|||||||||14
1625082870000|2021-06-30 19:54:30|7328.2|7325.4|7328.3|7325.5|7328.3|7325.5|7327.8|7325|12
1625082880000|2021-06-30 19:54:40|7328.2|7325.4|7328.3|7325.5|7328.3|7325.5|7327.8|7325|1
1625082890000|2021-06-30 19:54:50|7328.2|7325.4|7328.3|7325.5|7328.3|7325.5|7328.2|7325.4|2
1625082900000|2021-06-30 19:55:00|7328.5|7325.7|7329|7326.2|7329.2|7326.4|7328.3|7325.5|21
1625082910000|2021-06-30 19:55:10|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7328.3|7325.5|15
1625082920000|2021-06-30 19:55:20|7328.5|7325.7|7329.2|7326.4|7329.2|7326.4|7328.2|7325.4|37
1625082930000|2021-06-30 19:55:30|7329.3|7326.5|7329.2|7326.4|7329.3|7326.5|7329.2|7326.4|0
1625082940000|2021-06-30 19:55:40|7329.3|7326.5|7329.2|7326.4|7330|7327.2|7329.2|7326.4|16
1625082950000|2021-06-30 19:55:50|7329.5|7326.7|7329.2|7326.4|7330|7327.2|7329.2|7326.4|9
1625082960000|2021-06-30 19:56:00|7329.3|7326.5|7329.7|7326.9|7329.8|7327|7329.3|7326.5|8
1625082970000|2021-06-30 19:56:10|7329.3|7326.5|7329.7|7326.9|7329.7|7326.9|7329.2|7326.4|3
1625082980000|2021-06-30 19:56:20|7329.3|7326.5|7329.2|7326.4|7329.3|7326.5|7329.2|7326.4|1
1625082990000|2021-06-30 19:56:30|7329.3|7326.5|7330|7327.2|7330|7327.2|7329.3|7326.5|4
1625083000000|2021-06-30 19:56:40|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|2
1625083010000|2021-06-30 19:56:50|||||||||1
1625083020000|2021-06-30 19:57:00|7329.5|7326.7|7330|7327.2|7330.2|7327.4|7329.5|7326.7|8
1625083030000|2021-06-30 19:57:10|7330.2|7327.4|7329.5|7326.7|7330.2|7327.4|7329.2|7326.4|13
1625083040000|2021-06-30 19:57:20|7329.7|7326.9|7328.2|7325.4|7330|7327.2|7328.2|7325.4|13
1625083050000|2021-06-30 19:57:30|7328.3|7325.5|7328.2|7325.4|7328.3|7325.5|7328.2|7325.4|20
1625083060000|2021-06-30 19:57:40|||||||||3
1625083070000|2021-06-30 19:57:50|||||||||1
1625083080000|2021-06-30 19:58:00|7327.5|7324.7|7327.2|7324.4|7327.5|7324.7|7327.2|7324.4|7
1625083090000|2021-06-30 19:58:10|7327.3|7324.5|7327.2|7324.4|7327.3|7324.5|7326.8|7324|18
1625083100000|2021-06-30 19:58:20|7327.3|7324.5|7327.2|7324.4|7327.3|7324.5|7327.2|7324.4|0
1625083110000|2021-06-30 19:58:30|7326.8|7324|7327.2|7324.4|7327.2|7324.4|7326.8|7324|5
1625083120000|2021-06-30 19:58:40|7327.3|7324.5|7327.2|7324.4|7327.3|7324.5|7327.2|7324.4|1
1625083130000|2021-06-30 19:58:50|7326.5|7323.7|7327.2|7324.4|7327.2|7324.4|7326.3|7323.5|15
1625083140000|2021-06-30 19:59:00|7327.3|7324.5|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|17
1625083150000|2021-06-30 19:59:10|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|16
1625083160000|2021-06-30 19:59:20|7328.2|7325.4|7328.2|7325.4|7329.2|7326.4|7328.2|7325.4|27
1625083170000|2021-06-30 19:59:30|7327.3|7324.5|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|8
1625083180000|2021-06-30 19:59:40|7328.3|7325.5|7328.3|7325.5|7329.2|7326.4|7328.2|7325.4|49
1625083190000|2021-06-30 19:59:50|7328.2|7325.4|7328.3|7325.5|7328.3|7325.5|7328.2|7325.4|12
1625083200000|2021-06-30 20:00:00|7328.2|7325.4|7328|7325.2|7328.3|7325.5|7326.2|7323.4|48
1625083210000|2021-06-30 20:00:10|7328.2|7325.4|7328.3|7325.5|7328.3|7325.5|7328.2|7325.4|12
1625083220000|2021-06-30 20:00:20|7328.2|7325.4|7328.3|7325.5|7328.3|7325.5|7328|7325.2|30
1625083230000|2021-06-30 20:00:30|7328.2|7325.4|7329.2|7326.4|7329.2|7326.4|7328.2|7325.4|4
1625083240000|2021-06-30 20:00:40|7329.3|7326.5|7329.2|7326.4|7329.3|7326.5|7329.2|7326.4|0
1625083250000|2021-06-30 20:00:50|7329.3|7326.5|7329.2|7326.4|7329.3|7326.5|7329.2|7326.4|3
1625083260000|2021-06-30 20:01:00|7329.3|7326.5|7330.2|7327.4|7330.2|7327.4|7329.3|7326.5|18
1625083290000|2021-06-30 20:01:30|7331.2|7328.4|7331.2|7328.4|7331.5|7328.7|7331.2|7328.4|9
1625083300000|2021-06-30 20:01:40|7331.3|7328.5|7331|7328.2|7331.3|7328.5|7331|7328.2|9
1625083310000|2021-06-30 20:01:50|7330.5|7327.7|7331.3|7328.5|7331.3|7328.5|7330.3|7327.5|6
1625083320000|2021-06-30 20:02:00|7330.8|7328|7331.3|7328.5|7331.3|7328.5|7330.3|7327.5|8
1625083330000|2021-06-30 20:02:10|7331.2|7328.4|7331.2|7328.4|7331.3|7328.5|7331.2|7328.4|5
1625083340000|2021-06-30 20:02:20|7330.8|7328|7331.3|7328.5|7331.5|7328.7|7330.5|7327.7|14
1625083350000|2021-06-30 20:02:30|||||||||1
1625083360000|2021-06-30 20:02:40|7331|7328.2|7330.5|7327.7|7331|7328.2|7330.5|7327.7|10
1625083370000|2021-06-30 20:02:50|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.2|7327.4|0
1625083380000|2021-06-30 20:03:00|7330|7327.2|7331.2|7328.4|7331.2|7328.4|7330|7327.2|8
1625083390000|2021-06-30 20:03:10|7331.3|7328.5|7331.2|7328.4|7331.3|7328.5|7330.8|7328|0
1625083400000|2021-06-30 20:03:20|7331.3|7328.5|7330.8|7328|7331.3|7328.5|7330.5|7327.7|2
1625083410000|2021-06-30 20:03:30|7331|7328.2|7331.2|7328.4|7331.3|7328.5|7331|7328.2|2
1625083420000|2021-06-30 20:03:40|7331.3|7328.5|7331.2|7328.4|7331.3|7328.5|7331.2|7328.4|0
1625083430000|2021-06-30 20:03:50|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|1
1625083440000|2021-06-30 20:04:00|||||||||1
1625083450000|2021-06-30 20:04:10|7331|7328.2|7331.3|7328.5|7331.3|7328.5|7331|7328.2|5
1625083460000|2021-06-30 20:04:20|7331.5|7328.7|7331.3|7328.5|7331.5|7328.7|7331.3|7328.5|2
1625083470000|2021-06-30 20:04:30|7331.5|7328.7|7331.2|7328.4|7331.5|7328.7|7331.2|7328.4|0
1625083480000|2021-06-30 20:04:40|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|2
1625083490000|2021-06-30 20:04:50|7332.2|7329.4|7331.5|7328.7|7332.2|7329.4|7331.5|7328.7|8
1625083500000|2021-06-30 20:05:00|7331.8|7329|7331.3|7328.5|7331.8|7329|7331.2|7328.4|3
1625083510000|2021-06-30 20:05:10|7331.2|7328.4|7331.1|7328.3|7331.2|7328.4|7331.1|7328.3|2
1625083520000|2021-06-30 20:05:20|7331.3|7328.5|7332.1|7329.3|7332.3|7329.5|7331.3|7328.5|3
1625083530000|2021-06-30 20:05:30|7332.3|7329.5|7332.1|7329.3|7332.3|7329.5|7332.1|7329.3|0
1625083540000|2021-06-30 20:05:40|7332|7329.2|7331.3|7328.5|7332|7329.2|7331.3|7328.5|5
1625083550000|2021-06-30 20:05:50|7331.1|7328.3|7331.1|7328.3|7331.6|7328.8|7331.1|7328.3|10
1625083560000|2021-06-30 20:06:00|7331.3|7328.5|7331.1|7328.3|7331.3|7328.5|7331.1|7328.3|0
1625083570000|2021-06-30 20:06:10|7331.5|7328.7|7333.3|7330.5|7333.3|7330.5|7331.5|7328.7|18
1625083580000|2021-06-30 20:06:20|7334|7331.2|7326.1|7323.3|7334.3|7331.5|7325.8|7323|173
1625083590000|2021-06-30 20:06:30|7325.8|7323|7325.3|7322.5|7326.1|7323.3|7325.3|7322.5|11
1625083600000|2021-06-30 20:06:40|7325.5|7322.7|7325.6|7322.8|7325.8|7323|7325.5|7322.7|5
1625083610000|2021-06-30 20:06:50|7326.1|7323.3|7325.3|7322.5|7326.3|7323.5|7325.3|7322.5|5
1625083620000|2021-06-30 20:07:00|7325.1|7322.3|7325.3|7322.5|7325.3|7322.5|7325.1|7322.3|12
1625083630000|2021-06-30 20:07:10|7325.6|7322.8|7326.1|7323.3|7326.3|7323.5|7325.6|7322.8|9
1625083640000|2021-06-30 20:07:20|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.1|7323.3|4
1625083650000|2021-06-30 20:07:30|7326.1|7323.3|7326.3|7323.5|7326.3|7323.5|7326.1|7323.3|5
1625083660000|2021-06-30 20:07:40|7326.1|7323.3|7326.6|7323.8|7326.8|7324|7326.1|7323.3|46
1625083670000|2021-06-30 20:07:50|7327|7324.2|7327.3|7324.5|7327.3|7324.5|7327|7324.2|1
1625083680000|2021-06-30 20:08:00|7327.1|7324.3|7326.6|7323.8|7327.1|7324.3|7326.3|7323.5|3
1625083690000|2021-06-30 20:08:10|7327.1|7324.3|7327.3|7324.5|7327.3|7324.5|7327.1|7324.3|2
1625083700000|2021-06-30 20:08:20|7328.1|7325.3|7327.3|7324.5|7328.1|7325.3|7327.1|7324.3|5
1625083710000|2021-06-30 20:08:30|7327.1|7324.3|7327.8|7325|7328.1|7325.3|7327.1|7324.3|6
1625083720000|2021-06-30 20:08:40|7327.6|7324.8|7328.1|7325.3|7328.1|7325.3|7327.6|7324.8|5
1625083730000|2021-06-30 20:08:50|7328|7325.2|7327.3|7324.5|7328|7325.2|7327.1|7324.3|10
1625083740000|2021-06-30 20:09:00|7327.6|7324.8|7328.1|7325.3|7328.3|7325.5|7327.6|7324.8|1
1625083750000|2021-06-30 20:09:10|7328|7325.2|7327.1|7324.3|7328|7325.2|7327.1|7324.3|1
1625083760000|2021-06-30 20:09:20|7327.3|7324.5|7328|7325.2|7328|7325.2|7327.3|7324.5|2
1625083770000|2021-06-30 20:09:30|7328.1|7325.3|7328.3|7325.5|7328.3|7325.5|7328.1|7325.3|0
1625083780000|2021-06-30 20:09:40|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7327.6|7324.8|3
1625083790000|2021-06-30 20:09:50|7328|7325.2|7328.1|7325.3|7328.3|7325.5|7328|7325.2|1
1625083800000|2021-06-30 20:10:00|7328.3|7325.5|7327.1|7324.3|7328.5|7325.7|7327.1|7324.3|35
1625083810000|2021-06-30 20:10:10|7327.3|7324.5|7327.3|7324.5|7327.8|7325|7327.3|7324.5|0
1625083830000|2021-06-30 20:10:30|7327.8|7325|7327.8|7325|7327.8|7325|7327.8|7325|2
1625083840000|2021-06-30 20:10:40|7327.5|7324.7|7327.3|7324.5|7327.5|7324.7|7327.3|7324.5|0
1625083850000|2021-06-30 20:10:50|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|0
1625083860000|2021-06-30 20:11:00|7326.8|7324|7326.8|7324|7326.8|7324|7326.3|7323.5|35
1625083870000|2021-06-30 20:11:10|7326.5|7323.7|7326.3|7323.5|7326.5|7323.7|7326.3|7323.5|1
1625083880000|2021-06-30 20:11:20|||||||||1
1625083900000|2021-06-30 20:11:40|7326.5|7323.7|7327.1|7324.3|7327.3|7324.5|7326.3|7323.5|7
1625083910000|2021-06-30 20:11:50|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|0
1625083920000|2021-06-30 20:12:00|||||||||1
1625083940000|2021-06-30 20:12:20|7327.5|7324.7|7328.3|7325.5|7328.3|7325.5|7327.5|7324.7|6
1625083950000|2021-06-30 20:12:30|||||||||2
1625083960000|2021-06-30 20:12:40|7328.5|7325.7|7329.1|7326.3|7329.1|7326.3|7328.5|7325.7|9
1625083970000|2021-06-30 20:12:50|||||||||1
1625083980000|2021-06-30 20:13:00|7329.5|7326.7|7330.1|7327.3|7330.1|7327.3|7329.3|7326.5|21
1625084000000|2021-06-30 20:13:20|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|0
1625084010000|2021-06-30 20:13:30|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|6
1625084040000|2021-06-30 20:14:00|||||||||1
1625084050000|2021-06-30 20:14:10|||||||||8
1625084060000|2021-06-30 20:14:20|7329.1|7326.3|7329.1|7326.3|7329.3|7326.5|7329.1|7326.3|6
1625084080000|2021-06-30 20:14:40|7329.3|7326.5|7329.3|7326.5|7329.6|7326.8|7329.3|7326.5|2
1625084090000|2021-06-30 20:14:50|7329.5|7326.7|7329.3|7326.5|7329.5|7326.7|7329.3|7326.5|0
1625084100000|2021-06-30 20:15:00|7329.6|7326.8|7327.3|7324.5|7330.1|7327.3|7326.3|7323.5|51
1625084110000|2021-06-30 20:15:10|7327.1|7324.3|7326.8|7324|7327.1|7324.3|7326.8|7324|4
1625084120000|2021-06-30 20:15:20|7327.1|7324.3|7326.8|7324|7327.1|7324.3|7326.8|7324|5
1625084130000|2021-06-30 20:15:30|||||||||1
1625084140000|2021-06-30 20:15:40|7326.3|7323.5|7326.5|7323.7|7326.8|7324|7326.3|7323.5|5
1625084150000|2021-06-30 20:15:50|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|3
1625084160000|2021-06-30 20:16:00|7326.6|7323.8|7326.3|7323.5|7326.8|7324|7326.3|7323.5|7
1625084170000|2021-06-30 20:16:10|||||||||8
1625084180000|2021-06-30 20:16:20|7326.5|7323.7|7327.1|7324.3|7327.3|7324.5|7326.3|7323.5|5
1625084200000|2021-06-30 20:16:40|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|0
1625084220000|2021-06-30 20:17:00|||||||||1
1625084280000|2021-06-30 20:18:00|7327.5|7324.7|7327.8|7325|7328.1|7325.3|7327.5|7324.7|8
1625084290000|2021-06-30 20:18:10|7328.1|7325.3|7326.3|7323.5|7328.1|7325.3|7326.1|7323.3|5
1625084300000|2021-06-30 20:18:20|7327.1|7324.3|7326.3|7323.5|7327.3|7324.5|7325.7|7322.9|39
1625084310000|2021-06-30 20:18:30|7327.1|7324.3|7327.1|7324.3|7327.3|7324.5|7327.1|7324.3|3
1625084320000|2021-06-30 20:18:40|7326.8|7324|7326.3|7323.5|7326.8|7324|7326.3|7323.5|3
1625084330000|2021-06-30 20:18:50|7326.1|7323.3|7326.3|7323.5|7326.3|7323.5|7326.1|7323.3|0
1625084370000|2021-06-30 20:19:30|7326.5|7323.7|7326.1|7323.3|7326.5|7323.7|7326.1|7323.3|0
1625084380000|2021-06-30 20:19:40|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|1
1625084390000|2021-06-30 20:19:50|7326.1|7323.3|7325.1|7322.3|7326.1|7323.3|7325.1|7322.3|14
1625084400000|2021-06-30 20:20:00|7325.3|7322.5|7327.1|7324.3|7327.3|7324.5|7325.3|7322.5|7
1625084410000|2021-06-30 20:20:10|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.1|7324.3|0
1625084420000|2021-06-30 20:20:20|7327.5|7324.7|7327.5|7324.7|7328.1|7325.3|7327.5|7324.7|14
1625084430000|2021-06-30 20:20:30|7327.8|7325|7327.5|7324.7|7327.8|7325|7327.5|7324.7|3
1625084440000|2021-06-30 20:20:40|7327.3|7324.5|7327.8|7325|7328.1|7325.3|7326.5|7323.7|17
1625084450000|2021-06-30 20:20:50|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|0
1625084460000|2021-06-30 20:21:00|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|2
1625084470000|2021-06-30 20:21:10|7328.5|7325.7|7329.3|7326.5|7329.3|7326.5|7328.3|7325.5|4
1625084480000|2021-06-30 20:21:20|7329.1|7326.3|7328.8|7326|7329.1|7326.3|7328.8|7326|9
1625084490000|2021-06-30 20:21:30|7328.5|7325.7|7325.8|7323|7328.5|7325.7|7325.7|7322.9|51
1625084500000|2021-06-30 20:21:40|7325.5|7322.7|7325.5|7322.7|7325.7|7322.9|7325.5|7322.7|8
1625084510000|2021-06-30 20:21:50|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|4
1625084520000|2021-06-30 20:22:00|7326.5|7323.7|7326.6|7323.8|7326.6|7323.8|7326.5|7323.7|6
1625090400000|2021-06-30 22:00:00|7328.6|7325.8|7326.2|7323.4|7328.6|7325.8|7326.2|7323.1|67
1625090410000|2021-06-30 22:00:10|7327|7324.2|7327.6|7324.8|7328.5|7325.7|7327|7324.2|37
1625090420000|2021-06-30 22:00:20|7327.9|7325.1|7333|7330.2|7335.7|7330.8|7327.9|7325.1|125
1625090430000|2021-06-30 22:00:30|7332.6|7329.8|7332.4|7329.6|7333.6|7330.8|7332.4|7329.6|7
1625090440000|2021-06-30 22:00:40|7331.8|7329|7331.6|7328.8|7332.1|7329.3|7331.6|7328.8|3
1625090450000|2021-06-30 22:00:50|7331.1|7328.3|7331.1|7328.3|7331.6|7328.8|7331.1|7328.3|4
1625090460000|2021-06-30 22:01:00|7331.4|7328.6|7329.6|7326.8|7332.1|7329.3|7328.9|7325.5|61
1625090470000|2021-06-30 22:01:10|7330.1|7327.3|7333.3|7330.5|7333.3|7330.5|7330.1|7327.3|8
1625090480000|2021-06-30 22:01:20|7333.8|7331|7333.3|7330.5|7333.8|7331|7333.3|7330.5|34
1625090490000|2021-06-30 22:01:30|7333.6|7330.8|7333.3|7330.5|7333.6|7330.8|7333.3|7330.5|6
1625090500000|2021-06-30 22:01:40|7332.8|7330|7332.1|7329.3|7332.8|7330|7332.1|7329.3|4
1625090510000|2021-06-30 22:01:50|7331.8|7329|7331.3|7328.5|7331.9|7329.1|7331.3|7328.5|3
1625090520000|2021-06-30 22:02:00|7331.5|7328.7|7331.1|7328.3|7331.6|7328.8|7331.1|7328.3|4
1625090530000|2021-06-30 22:02:10|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.1|7327.3|5
1625090540000|2021-06-30 22:02:20|7331.4|7328.6|7330.6|7327.8|7331.6|7328.8|7330.6|7327.8|3
1625090550000|2021-06-30 22:02:30|7331.1|7328.3|7331.9|7327.9|7331.9|7328.8|7331.1|7327.7|5
1625090560000|2021-06-30 22:02:40|7331.7|7327.7|7331.6|7328.8|7331.7|7328.8|7330.6|7327.7|0
1625090570000|2021-06-30 22:02:50|7331.3|7328.5|7329.6|7326.8|7331.3|7328.5|7329.6|7326.8|7
1625090580000|2021-06-30 22:03:00|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|2
1625090590000|2021-06-30 22:03:10|||||||||3
1625090600000|2021-06-30 22:03:20|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|4
1625090610000|2021-06-30 22:03:30|7330.1|7327.3|7331.8|7329|7331.9|7329|7330.1|7327.3|6
1625090620000|2021-06-30 22:03:40|7331.5|7328.7|7331.3|7328.5|7331.5|7328.7|7331.3|7328.5|0
1625090630000|2021-06-30 22:03:50|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|5
1625090640000|2021-06-30 22:04:00|7331.1|7328.3|7330.6|7327.8|7331.1|7328.3|7330.6|7327.8|2
1625090650000|2021-06-30 22:04:10|7330.9|7328.1|7331.1|7328.3|7331.1|7328.3|7330.9|7328.1|1
1625090660000|2021-06-30 22:04:20|7330.8|7328|7331.6|7328.8|7331.6|7328.8|7330.6|7327.8|4
1625090670000|2021-06-30 22:04:30|7331.9|7329.1|7332.1|7329.3|7332.1|7329.3|7331.9|7329.1|1
1625090680000|2021-06-30 22:04:40|7332.8|7330|7333.1|7330.3|7333.1|7330.3|7332.8|7330|5
1625090700000|2021-06-30 22:05:00|7333.9|7331.1|7333.9|7331.1|7334.1|7331.3|7333.8|7331|18
1625090710000|2021-06-30 22:05:10|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|7333.6|7330.8|1
1625090730000|2021-06-30 22:05:30|7333.8|7331|7333.1|7330.3|7333.8|7331|7333.1|7330.3|2
1625090740000|2021-06-30 22:05:40|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|1
1625090770000|2021-06-30 22:06:10|||||||||1
1625090780000|2021-06-30 22:06:20|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|1
1625090790000|2021-06-30 22:06:30|7332.9|7330.1|7331.1|7328.3|7332.9|7330.1|7331.1|7328.3|7
1625090800000|2021-06-30 22:06:40|||||||||10
1625090810000|2021-06-30 22:06:50|7330.9|7328.1|7330.1|7327.3|7330.9|7328.1|7330.1|7327.3|8
1625090830000|2021-06-30 22:07:10|7330.4|7327.6|7330.6|7327.8|7330.6|7327.8|7330.1|7327.3|6
1625090840000|2021-06-30 22:07:20|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|0
1625090890000|2021-06-30 22:08:10|||||||||1
1625090920000|2021-06-30 22:08:40|||||||||3
1625090960000|2021-06-30 22:09:20|||||||||1
1625090980000|2021-06-30 22:09:40|7330.5|7327.7|7330.6|7327.8|7331.1|7328.3|7330.5|7327.7|7
1625091000000|2021-06-30 22:10:00|7330.9|7328.1|7331.1|7328.3|7331.1|7328.3|7330.9|7328.1|1
1625091020000|2021-06-30 22:10:20|7330.8|7328|7330.6|7327.8|7330.8|7328|7330.6|7327.8|0
1625091030000|2021-06-30 22:10:30|7331.1|7328.3|7330.1|7327.3|7331.1|7328.3|7330.1|7327.3|17
1625091050000|2021-06-30 22:10:50|7329.1|7326.3|7330.1|7327.3|7330.1|7327.3|7329.1|7326.3|8
1625091060000|2021-06-30 22:11:00|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|2
1625091070000|2021-06-30 22:11:10|7329.9|7327.1|7330.1|7327.3|7330.1|7327.3|7329.9|7327.1|0
1625091080000|2021-06-30 22:11:20|||||||||1
1625091090000|2021-06-30 22:11:30|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|103
1625091100000|2021-06-30 22:11:40|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|3
1625091110000|2021-06-30 22:11:50|7332.6|7329.8|7332.6|7329.8|7333.1|7330.3|7332.6|7329.8|5
1625091120000|2021-06-30 22:12:00|7332.1|7329.3|7331.6|7328.8|7332.1|7329.3|7331.1|7328.3|38
1625091130000|2021-06-30 22:12:10|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|1
1625091140000|2021-06-30 22:12:20|7331.9|7329.1|7331.6|7328.8|7331.9|7329.1|7331.1|7328.3|5
1625091160000|2021-06-30 22:12:40|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|0
1625091170000|2021-06-30 22:12:50|||||||||1
1625091180000|2021-06-30 22:13:00|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|76
1625091190000|2021-06-30 22:13:10|||||||||1
1625091200000|2021-06-30 22:13:20|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|43
1625091210000|2021-06-30 22:13:30|||||||||3
1625091220000|2021-06-30 22:13:40|||||||||38
1625091230000|2021-06-30 22:13:50|7332.7|7329.9|7333.1|7330.3|7333.1|7330.3|7332.1|7329.3|17
1625091240000|2021-06-30 22:14:00|||||||||3
1625091250000|2021-06-30 22:14:10|7332.8|7330|7332.4|7329.6|7332.8|7330|7332.4|7329.6|2
1625091280000|2021-06-30 22:14:40|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.1|7329.3|2
1625091290000|2021-06-30 22:14:50|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|0
1625091300000|2021-06-30 22:15:00|7332.4|7329.6|7332.1|7329.3|7332.4|7329.6|7332.1|7329.3|1
1625091320000|2021-06-30 22:15:20|||||||||1
1625091340000|2021-06-30 22:15:40|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|0
1625091350000|2021-06-30 22:15:50|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|1
1625091370000|2021-06-30 22:16:10|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|0
1625091400000|2021-06-30 22:16:40|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|5
1625091430000|2021-06-30 22:17:10|7332.8|7330|7333.7|7330.9|7333.7|7330.9|7332.8|7330|36
1625091440000|2021-06-30 22:17:20|7333.4|7330.6|7333.7|7330.9|7333.7|7330.9|7333.4|7330.6|5
1625091460000|2021-06-30 22:17:40|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|0
1625091470000|2021-06-30 22:17:50|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|5
1625091480000|2021-06-30 22:18:00|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|10
1625091490000|2021-06-30 22:18:10|7334.6|7331.8|7333.2|7330.4|7334.6|7331.8|7332.7|7329.9|3
1625091520000|2021-06-30 22:18:40|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|0
1625091530000|2021-06-30 22:18:50|7332.6|7329.8|7332.7|7329.9|7332.7|7329.9|7332.2|7329.4|6
1625091540000|2021-06-30 22:19:00|7333.4|7330.6|7334.2|7331.4|7334.2|7331.4|7333.4|7330.6|11
1625091550000|2021-06-30 22:19:10|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|3
1625091560000|2021-06-30 22:19:20|||||||||1
1625091570000|2021-06-30 22:19:30|||||||||3
1625091600000|2021-06-30 22:20:00|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|12
1625091610000|2021-06-30 22:20:10|||||||||1
1625091620000|2021-06-30 22:20:20|||||||||1
1625091630000|2021-06-30 22:20:30|7334|7331.2|7333.7|7330.9|7334|7331.2|7333.7|7330.9|0
1625091640000|2021-06-30 22:20:40|||||||||1
1625091670000|2021-06-30 22:21:10|||||||||1
1625091690000|2021-06-30 22:21:30|||||||||1
1625091710000|2021-06-30 22:21:50|7333.1|7330.3|7332.7|7329.9|7333.1|7330.3|7332.7|7329.9|4
1625091780000|2021-06-30 22:23:00|7331.8|7329|7331.7|7328.9|7332|7329.2|7331.4|7328.6|6
1625091790000|2021-06-30 22:23:10|||||||||2
1625091800000|2021-06-30 22:23:20|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.2|7327.4|58
1625091840000|2021-06-30 22:24:00|7330.2|7327.4|7331.2|7328.4|7331.7|7328.9|7330.2|7327.4|4
1625091870000|2021-06-30 22:24:30|7331.4|7328.6|7331.2|7328.4|7331.7|7328.9|7331.2|7328.4|0
1625091880000|2021-06-30 22:24:40|7331.5|7328.7|7331.7|7328.9|7331.7|7328.9|7331.5|7328.7|0
1625091930000|2021-06-30 22:25:30|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|2
1625091940000|2021-06-30 22:25:40|7331.7|7328.9|7331.2|7328.4|7331.7|7328.9|7331.2|7328.4|1
1625091950000|2021-06-30 22:25:50|||||||||1
1625091960000|2021-06-30 22:26:00|7331.7|7328.9|7332.2|7329.4|7332.2|7329.4|7331.7|7328.9|11
1625091980000|2021-06-30 22:26:20|7332.5|7329.7|7332.7|7329.9|7332.7|7329.9|7332.5|7329.7|1
1625091990000|2021-06-30 22:26:30|||||||||4
1625092000000|2021-06-30 22:26:40|||||||||1
1625092010000|2021-06-30 22:26:50|7332.5|7329.7|7331.9|7329.1|7332.5|7329.7|7331.9|7329.1|5
1625092030000|2021-06-30 22:27:10|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|4
1625092040000|2021-06-30 22:27:20|7330.9|7328.1|7331.7|7328.9|7331.7|7328.9|7330.7|7327.9|0
1625092060000|2021-06-30 22:27:40|||||||||1
1625092070000|2021-06-30 22:27:50|7331.4|7328.6|7330.7|7327.9|7331.4|7328.6|7330.7|7327.9|2
1625092090000|2021-06-30 22:28:10|||||||||2
1625092130000|2021-06-30 22:28:50|||||||||2
1625092140000|2021-06-30 22:29:00|||||||||2
1625092160000|2021-06-30 22:29:20|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|0
1625092180000|2021-06-30 22:29:40|||||||||1
1625092200000|2021-06-30 22:30:00|||||||||1
1625092210000|2021-06-30 22:30:10|||||||||5
1625092220000|2021-06-30 22:30:20|||||||||3
1625092230000|2021-06-30 22:30:30|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|8
1625092240000|2021-06-30 22:30:40|7331.1|7328.3|7331.4|7328.6|7331.4|7328.6|7330.9|7328.1|1
1625092270000|2021-06-30 22:31:10|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|0
1625092290000|2021-06-30 22:31:30|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|1
1625092300000|2021-06-30 22:31:40|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|2
1625092310000|2021-06-30 22:31:50|7331.1|7328.3|7331.7|7328.9|7331.7|7328.9|7330.9|7328.1|3
1625092320000|2021-06-30 22:32:00|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|0
1625092330000|2021-06-30 22:32:10|7331.7|7328.9|7330.9|7328.1|7331.7|7328.9|7330.9|7328.1|6
1625092340000|2021-06-30 22:32:20|7331.2|7328.4|7330.9|7328.1|7331.4|7328.6|7330.9|7328.1|3
1625092370000|2021-06-30 22:32:50|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|0
1625092380000|2021-06-30 22:33:00|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|0
1625092390000|2021-06-30 22:33:10|||||||||1
1625092400000|2021-06-30 22:33:20|||||||||1
1625092430000|2021-06-30 22:33:50|||||||||1
1625092480000|2021-06-30 22:34:40|7330.6|7327.8|7329.9|7327.1|7330.6|7327.8|7329.9|7327.1|3
1625092490000|2021-06-30 22:34:50|||||||||3
1625092510000|2021-06-30 22:35:10|||||||||1
1625092520000|2021-06-30 22:35:20|||||||||5
1625092530000|2021-06-30 22:35:30|7330.4|7327.6|7329.9|7327.1|7330.4|7327.6|7329.9|7327.1|4
1625092540000|2021-06-30 22:35:40|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|0
1625092550000|2021-06-30 22:35:50|7330.9|7328.1|7330.4|7327.6|7330.9|7328.1|7330.4|7327.6|11
1625092560000|2021-06-30 22:36:00|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|0
1625092570000|2021-06-30 22:36:10|||||||||2
1625092590000|2021-06-30 22:36:30|||||||||1
1625092610000|2021-06-30 22:36:50|7329.4|7326.6|7330.9|7328.1|7330.9|7328.1|7329.2|7326.4|5
1625092630000|2021-06-30 22:37:10|||||||||1
1625092670000|2021-06-30 22:37:50|7330.7|7327.9|7330.9|7328.1|7330.9|7328.1|7330.7|7327.9|2
1625092680000|2021-06-30 22:38:00|7330.7|7327.9|7330.7|7327.9|7330.9|7328.1|7330.7|7327.9|0
1625092690000|2021-06-30 22:38:10|||||||||1
1625092700000|2021-06-30 22:38:20|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|0
1625092710000|2021-06-30 22:38:30|||||||||1
1625092730000|2021-06-30 22:38:50|||||||||2
1625092740000|2021-06-30 22:39:00|||||||||1
1625092750000|2021-06-30 22:39:10|||||||||6
1625092760000|2021-06-30 22:39:20|7331.5|7328.7|7331.9|7329.1|7331.9|7329.1|7331.5|7328.7|8
1625092790000|2021-06-30 22:39:50|7331.5|7328.7|7331.9|7329.1|7331.9|7329.1|7331.5|7328.7|10
1625092800000|2021-06-30 22:40:00|7331.5|7328.7|7331.9|7329.1|7331.9|7329.1|7331|7328.2|7
1625092810000|2021-06-30 22:40:10|7332.2|7329.4|7332.9|7330.1|7332.9|7330.1|7332.2|7329.4|9
1625092830000|2021-06-30 22:40:30|||||||||6
1625092840000|2021-06-30 22:40:40|7332.5|7329.7|7333.7|7330.9|7333.7|7330.9|7332.4|7329.6|8
1625092850000|2021-06-30 22:40:50|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|2
1625092860000|2021-06-30 22:41:00|7333|7330.2|7333.7|7330.9|7333.7|7330.9|7333|7330.2|5
1625092870000|2021-06-30 22:41:10|||||||||1
1625092900000|2021-06-30 22:41:40|||||||||4
1625092910000|2021-06-30 22:41:50|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|4
1625092920000|2021-06-30 22:42:00|||||||||2
1625092940000|2021-06-30 22:42:20|7333|7330.2|7333.7|7330.9|7333.7|7330.9|7333|7330.2|2
1625092960000|2021-06-30 22:42:40|||||||||2
1625092970000|2021-06-30 22:42:50|7333.4|7330.6|7332.9|7330.1|7333.4|7330.6|7332.9|7330.1|3
1625092980000|2021-06-30 22:43:00|||||||||3
1625092990000|2021-06-30 22:43:10|||||||||1
1625093020000|2021-06-30 22:43:40|||||||||1
1625093050000|2021-06-30 22:44:10|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|7331.9|7329.1|3
1625093060000|2021-06-30 22:44:20|7332.4|7329.6|7332.7|7329.9|7332.7|7329.9|7332.4|7329.6|0
1625093070000|2021-06-30 22:44:30|7332.4|7329.6|7332.7|7329.9|7332.7|7329.9|7332.4|7329.6|0
1625093080000|2021-06-30 22:44:40|7333.3|7330.5|7334.7|7331.9|7334.7|7331.9|7333.3|7330.5|72
1625093090000|2021-06-30 22:44:50|||||||||7
1625093100000|2021-06-30 22:45:00|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|81
1625093110000|2021-06-30 22:45:10|||||||||9
1625093120000|2021-06-30 22:45:20|||||||||1
1625093130000|2021-06-30 22:45:30|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|1
1625093140000|2021-06-30 22:45:40|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|18
1625093150000|2021-06-30 22:45:50|||||||||4
1625093170000|2021-06-30 22:46:10|7334.7|7331.9|7335.2|7332.4|7335.7|7332.9|7334.7|7331.9|3
1625093180000|2021-06-30 22:46:20|7334.9|7332.1|7335.7|7332.9|7335.7|7332.9|7334.9|7332.1|1
1625093200000|2021-06-30 22:46:40|||||||||1
1625093210000|2021-06-30 22:46:50|7335.5|7332.7|7334.9|7332.1|7335.5|7332.7|7334.9|7332.1|1
1625093230000|2021-06-30 22:47:10|||||||||5
1625093250000|2021-06-30 22:47:30|7334.2|7331.4|7333.7|7330.9|7334.2|7331.4|7333.7|7330.9|4
1625093260000|2021-06-30 22:47:40|||||||||1
1625093270000|2021-06-30 22:47:50|||||||||3
1625093290000|2021-06-30 22:48:10|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|1
1625093300000|2021-06-30 22:48:20|7333.9|7331.1|7334|7331.2|7334|7331.2|7333.7|7330.9|1
1625093310000|2021-06-30 22:48:30|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7334|7331.2|0
1625093340000|2021-06-30 22:49:00|7334.5|7331.7|7334.4|7331.6|7334.7|7331.9|7334.2|7331.4|3
1625093350000|2021-06-30 22:49:10|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|0
1625093380000|2021-06-30 22:49:40|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|1
1625093400000|2021-06-30 22:50:00|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7333.9|7331.1|2
1625093410000|2021-06-30 22:50:10|7333.9|7331.1|7334.4|7331.6|7334.4|7331.6|7333.9|7331.1|1
1625093440000|2021-06-30 22:50:40|||||||||2
1625093450000|2021-06-30 22:50:50|||||||||1
1625093460000|2021-06-30 22:51:00|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.2|7331.4|2
1625093480000|2021-06-30 22:51:20|7333.8|7331|7333.8|7331|7333.8|7331|7333.8|7331|0
1625093490000|2021-06-30 22:51:30|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|2
1625093500000|2021-06-30 22:51:40|7334|7331.2|7333.8|7331|7334|7331.2|7333.8|7331|1
1625093510000|2021-06-30 22:51:50|7334.3|7331.5|7332.7|7329.9|7334.3|7331.5|7332.7|7329.9|11
1625093580000|2021-06-30 22:53:00|||||||||3
1625093590000|2021-06-30 22:53:10|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|0
1625093600000|2021-06-30 22:53:20|7332.7|7329.9|7332.8|7330|7332.8|7330|7332.7|7329.9|0
1625093610000|2021-06-30 22:53:30|||||||||1
1625093620000|2021-06-30 22:53:40|7333|7330.2|7333.7|7330.9|7333.7|7330.9|7333|7330.2|2
1625093630000|2021-06-30 22:53:50|||||||||1
1625093640000|2021-06-30 22:54:00|7333.8|7331|7333.8|7331|7333.8|7331|7333.8|7331|0
1625093660000|2021-06-30 22:54:20|||||||||1
1625093720000|2021-06-30 22:55:20|||||||||3
1625093750000|2021-06-30 22:55:50|||||||||1
1625093760000|2021-06-30 22:56:00|7333.7|7330.9|7333.7|7330.9|7333.7|7330.9|7333.7|7330.9|9
1625093790000|2021-06-30 22:56:30|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|2
1625093800000|2021-06-30 22:56:40|7333|7330.2|7332.8|7330|7333.7|7330.9|7332.8|7330|3
1625093820000|2021-06-30 22:57:00|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|1
1625093830000|2021-06-30 22:57:10|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|0
1625093860000|2021-06-30 22:57:40|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|1
1625093870000|2021-06-30 22:57:50|7333|7330.2|7333.3|7330.5|7333.3|7330.5|7332.7|7329.9|8
1625093880000|2021-06-30 22:58:00|7333.2|7330.4|7333.2|7330.4|7333.3|7330.5|7332.8|7330|1
1625093890000|2021-06-30 22:58:10|7333|7330.2|7333.3|7330.5|7333.3|7330.5|7332.8|7330|2
1625093900000|2021-06-30 22:58:20|||||||||1
1625093920000|2021-06-30 22:58:40|||||||||1
1625093930000|2021-06-30 22:58:50|||||||||1
1625093940000|2021-06-30 22:59:00|7333.7|7330.9|7333.7|7330.9|7333.7|7330.9|7333.7|7330.9|5
1625093970000|2021-06-30 22:59:30|||||||||1
1625093990000|2021-06-30 22:59:50|||||||||1
1625094000000|2021-06-30 23:00:00|||||||||1
1625094020000|2021-06-30 23:00:20|7333.5|7330.7|7333.2|7330.4|7333.5|7330.7|7332.8|7330|8
1625094030000|2021-06-30 23:00:30|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|0
1625094040000|2021-06-30 23:00:40|||||||||1
1625094060000|2021-06-30 23:01:00|||||||||1
1625094100000|2021-06-30 23:01:40|7333|7330.2|7333.2|7330.4|7333.3|7330.5|7333|7330.2|1
1625094110000|2021-06-30 23:01:50|7332.8|7330|7332.3|7329.5|7333.2|7330.4|7331.8|7329|16
1625094130000|2021-06-30 23:02:10|7332|7329.2|7332.3|7329.5|7332.3|7329.5|7332|7329.2|1
1625094150000|2021-06-30 23:02:30|7332.7|7329.9|7332.8|7330|7332.8|7330|7332.7|7329.9|0
1625094160000|2021-06-30 23:02:40|||||||||2
1625094170000|2021-06-30 23:02:50|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|0
1625094180000|2021-06-30 23:03:00|7332.3|7329.5|7331.8|7329|7332.3|7329.5|7331.8|7329|1
1625094200000|2021-06-30 23:03:20|||||||||1
1625094220000|2021-06-30 23:03:40|||||||||1
1625094240000|2021-06-30 23:04:00|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|0
1625094280000|2021-06-30 23:04:40|||||||||1
1625094290000|2021-06-30 23:04:50|||||||||1
1625094300000|2021-06-30 23:05:00|7330.8|7328|7331.6|7328.8|7331.6|7328.8|7330.8|7328|3
1625094310000|2021-06-30 23:05:10|||||||||1
1625094320000|2021-06-30 23:05:20|7330.8|7328|7330.8|7328|7330.8|7328|7330.6|7327.8|2
1625094330000|2021-06-30 23:05:30|7331.1|7328.3|7330.8|7328|7331.3|7328.5|7330.8|7328|3
1625094340000|2021-06-30 23:05:40|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|4
1625094350000|2021-06-30 23:05:50|7331|7328.2|7330.8|7328|7331|7328.2|7330.8|7328|0
1625094370000|2021-06-30 23:06:10|||||||||1
1625094400000|2021-06-30 23:06:40|7330.5|7327.7|7330.6|7327.8|7330.6|7327.8|7330.5|7327.7|18
1625094410000|2021-06-30 23:06:50|7330|7327.2|7330.6|7327.8|7330.6|7327.8|7330|7327.2|7
1625094420000|2021-06-30 23:07:00|||||||||1
1625094430000|2021-06-30 23:07:10|||||||||1
1625094440000|2021-06-30 23:07:20|||||||||1
1625094450000|2021-06-30 23:07:30|||||||||1
1625094550000|2021-06-30 23:09:10|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|0
1625094600000|2021-06-30 23:10:00|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|0
1625094610000|2021-06-30 23:10:10|||||||||2
1625094650000|2021-06-30 23:10:50|||||||||5
1625094660000|2021-06-30 23:11:00|7330.3|7327.5|7329.8|7327|7330.3|7327.5|7329.8|7327|4
1625094690000|2021-06-30 23:11:30|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|2
1625094710000|2021-06-30 23:11:50|||||||||5
1625094720000|2021-06-30 23:12:00|7329.3|7326.5|7328.6|7325.8|7329.3|7326.5|7328.6|7325.8|3
1625094750000|2021-06-30 23:12:30|||||||||3
1625094760000|2021-06-30 23:12:40|||||||||1
1625094770000|2021-06-30 23:12:50|||||||||5
1625094780000|2021-06-30 23:13:00|7328.3|7325.5|7328.6|7325.8|7328.6|7325.8|7328.1|7325.3|12
1625094790000|2021-06-30 23:13:10|7328.8|7326|7329.6|7326.8|7330.5|7327.7|7328.8|7326|28
1625094800000|2021-06-30 23:13:20|7330.2|7327.4|7328.6|7325.8|7330.8|7328|7328.6|7325.8|27
1625094820000|2021-06-30 23:13:40|7328.8|7326|7328.6|7325.8|7328.8|7326|7328.6|7325.8|9
1625094830000|2021-06-30 23:13:50|7328.8|7326|7328.8|7326|7328.8|7326|7328.6|7325.8|2
1625094850000|2021-06-30 23:14:10|7329.5|7326.7|7329.6|7326.8|7330.6|7327.8|7329.5|7326.7|29
1625094890000|2021-06-30 23:14:50|||||||||1
1625094900000|2021-06-30 23:15:00|7329.4|7326.6|7328.6|7325.8|7329.4|7326.6|7328.6|7325.8|4
1625094940000|2021-06-30 23:15:40|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|0
1625094950000|2021-06-30 23:15:50|7328.6|7325.8|7329.6|7326.8|7329.6|7326.8|7328.6|7325.8|2
1625094960000|2021-06-30 23:16:00|7329.3|7326.5|7328.6|7325.8|7329.6|7326.8|7328.6|7325.8|1
1625095010000|2021-06-30 23:16:50|||||||||3
1625095020000|2021-06-30 23:17:00|||||||||2
1625095030000|2021-06-30 23:17:10|||||||||2
1625095070000|2021-06-30 23:17:50|||||||||3
1625095080000|2021-06-30 23:18:00|7328.3|7325.5|7327.6|7324.8|7328.3|7325.5|7327.6|7324.8|9
1625095100000|2021-06-30 23:18:20|||||||||12
1625095130000|2021-06-30 23:18:50|||||||||11
1625095150000|2021-06-30 23:19:10|||||||||1
1625095160000|2021-06-30 23:19:20|7327.3|7324.5|7327.6|7324.8|7327.6|7324.8|7327.3|7324.5|2
1625095180000|2021-06-30 23:19:40|7327.3|7324.5|7327.6|7324.8|7327.6|7324.8|7326.6|7323.8|8
1625095190000|2021-06-30 23:19:50|7326.8|7324|7326.6|7323.8|7326.8|7324|7326.6|7323.8|4
1625095200000|2021-06-30 23:20:00|7327.9|7325.1|7328.6|7325.8|7328.6|7325.8|7327.9|7325.1|34
1625095210000|2021-06-30 23:20:10|7328|7325.2|7328.1|7325.3|7328.1|7325.3|7327.6|7324.8|5
1625095220000|2021-06-30 23:20:20|7327.8|7325|7327.6|7324.8|7327.8|7325|7327.6|7324.8|0
1625095240000|2021-06-30 23:20:40|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|32
1625095250000|2021-06-30 23:20:50|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|0
1625095260000|2021-06-30 23:21:00|7329.1|7326.3|7328.9|7326.1|7329.1|7326.3|7328.9|7326.1|2
1625095320000|2021-06-30 23:22:00|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|0
1625095330000|2021-06-30 23:22:10|7328.9|7326.1|7329.4|7326.6|7329.4|7326.6|7328.9|7326.1|4
1625095370000|2021-06-30 23:22:50|||||||||1
1625095380000|2021-06-30 23:23:00|||||||||1
1625095400000|2021-06-30 23:23:20|||||||||1
1625095420000|2021-06-30 23:23:40|||||||||3
1625095430000|2021-06-30 23:23:50|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|2
1625095440000|2021-06-30 23:24:00|||||||||1
1625095450000|2021-06-30 23:24:10|||||||||1
1625095460000|2021-06-30 23:24:20|7329.1|7326.3|7329.4|7326.6|7329.4|7326.6|7329.1|7326.3|0
1625095480000|2021-06-30 23:24:40|7329.1|7326.3|7328.9|7326.1|7329.1|7326.3|7328.9|7326.1|1
1625095490000|2021-06-30 23:24:50|||||||||3
1625095500000|2021-06-30 23:25:00|7329.4|7326.6|7328.9|7326.1|7329.4|7326.6|7328.9|7326.1|3
1625095550000|2021-06-30 23:25:50|||||||||1
1625095580000|2021-06-30 23:26:20|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|0
1625095590000|2021-06-30 23:26:30|||||||||1
1625095600000|2021-06-30 23:26:40|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|4
1625095610000|2021-06-30 23:26:50|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|2
1625095640000|2021-06-30 23:27:20|||||||||1
1625095670000|2021-06-30 23:27:50|||||||||3
1625095700000|2021-06-30 23:28:20|||||||||1
1625095730000|2021-06-30 23:28:50|||||||||3
1625095740000|2021-06-30 23:29:00|||||||||2
1625095790000|2021-06-30 23:29:50|||||||||3
1625095800000|2021-06-30 23:30:00|7328.4|7325.6|7327.4|7324.6|7328.4|7325.6|7327.4|7324.6|19
1625095810000|2021-06-30 23:30:10|7327.1|7324.3|7326.6|7323.8|7327.1|7324.3|7326.6|7323.8|12
1625095830000|2021-06-30 23:30:30|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|2
1625095840000|2021-06-30 23:30:40|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|2
1625095860000|2021-06-30 23:31:00|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|2
1625095880000|2021-06-30 23:31:20|||||||||1
1625095890000|2021-06-30 23:31:30|||||||||1
1625095900000|2021-06-30 23:31:40|||||||||1
1625095910000|2021-06-30 23:31:50|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|8
1625095920000|2021-06-30 23:32:00|||||||||1
1625095940000|2021-06-30 23:32:20|||||||||1
1625095990000|2021-06-30 23:33:10|7325.8|7323|7326.6|7323.8|7326.6|7323.8|7325.8|7323|19
1625096000000|2021-06-30 23:33:20|||||||||4
1625096010000|2021-06-30 23:33:30|||||||||2
1625096060000|2021-06-30 23:34:20|||||||||7
1625096080000|2021-06-30 23:34:40|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|0
1625096090000|2021-06-30 23:34:50|||||||||2
1625096100000|2021-06-30 23:35:00|||||||||4
1625096110000|2021-06-30 23:35:10|7326.9|7324.1|7327.6|7324.8|7327.6|7324.8|7326.9|7324.1|19
1625096140000|2021-06-30 23:35:40|7327.8|7325|7327.8|7325|7327.8|7325|7327.8|7325|0
1625096160000|2021-06-30 23:36:00|7327.6|7324.8|7326.6|7323.8|7327.8|7325|7326.6|7323.8|15
1625096180000|2021-06-30 23:36:20|||||||||2
1625096210000|2021-06-30 23:36:50|||||||||11
1625096220000|2021-06-30 23:37:00|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|2
1625096250000|2021-06-30 23:37:30|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|1
1625096260000|2021-06-30 23:37:40|||||||||2
1625096270000|2021-06-30 23:37:50|||||||||14
1625096280000|2021-06-30 23:38:00|7325.8|7323|7325.6|7322.8|7325.8|7323|7325.6|7322.8|3
1625096310000|2021-06-30 23:38:30|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|0
1625096320000|2021-06-30 23:38:40|||||||||1
1625096330000|2021-06-30 23:38:50|||||||||1
1625096340000|2021-06-30 23:39:00|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|3
1625096380000|2021-06-30 23:39:40|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|1
1625096390000|2021-06-30 23:39:50|||||||||1
1625096400000|2021-06-30 23:40:00|7325.6|7322.8|7325.8|7323|7325.8|7323|7325.6|7322.8|0
1625096420000|2021-06-30 23:40:20|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|1
1625096430000|2021-06-30 23:40:30|||||||||1
1625096440000|2021-06-30 23:40:40|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|0
1625096450000|2021-06-30 23:40:50|7326.3|7323.5|7326.6|7323.8|7326.6|7323.8|7326.3|7323.5|8
1625096460000|2021-06-30 23:41:00|7326.3|7323.5|7326.1|7323.3|7326.6|7323.8|7326.1|7323.3|2
1625096470000|2021-06-30 23:41:10|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|0
1625096500000|2021-06-30 23:41:40|||||||||7
1625096510000|2021-06-30 23:41:50|||||||||1
1625096520000|2021-06-30 23:42:00|||||||||1
1625096540000|2021-06-30 23:42:20|||||||||1
1625096550000|2021-06-30 23:42:30|||||||||1
1625096560000|2021-06-30 23:42:40|||||||||1
1625096620000|2021-06-30 23:43:40|||||||||1
1625096640000|2021-06-30 23:44:00|||||||||1
1625096650000|2021-06-30 23:44:10|||||||||1
1625096680000|2021-06-30 23:44:40|||||||||1
1625096690000|2021-06-30 23:44:50|||||||||1
1625096700000|2021-06-30 23:45:00|||||||||1
1625096710000|2021-06-30 23:45:10|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|2
1625096720000|2021-06-30 23:45:20|7325.3|7322.5|7324.9|7322.1|7325.3|7322.5|7324.9|7322.1|1
1625096730000|2021-06-30 23:45:30|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|5
1625096740000|2021-06-30 23:45:40|||||||||5
1625096750000|2021-06-30 23:45:50|||||||||1
1625096770000|2021-06-30 23:46:10|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|0
1625096800000|2021-06-30 23:46:40|||||||||1
1625096810000|2021-06-30 23:46:50|7325.9|7323.1|7326.6|7323.8|7326.6|7323.8|7325.9|7323.1|9
1625096830000|2021-06-30 23:47:10|7326.4|7323.6|7325.7|7322.9|7326.4|7323.6|7325.7|7322.9|5
1625096840000|2021-06-30 23:47:20|7325.4|7322.6|7324.7|7321.9|7325.4|7322.6|7324.7|7321.9|9
1625096850000|2021-06-30 23:47:30|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|23
1625096860000|2021-06-30 23:47:40|7322.9|7320.1|7323.6|7320.8|7323.7|7320.9|7322.9|7320.1|17
1625096870000|2021-06-30 23:47:50|||||||||9
1625096880000|2021-06-30 23:48:00|7323.2|7320.4|7322.9|7320.1|7323.2|7320.4|7322.9|7320.1|9
1625096900000|2021-06-30 23:48:20|||||||||2
1625096910000|2021-06-30 23:48:30|||||||||3
1625096920000|2021-06-30 23:48:40|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|4
1625096930000|2021-06-30 23:48:50|7323.6|7320.8|7323.7|7320.9|7323.7|7320.9|7323.6|7320.8|1
1625096940000|2021-06-30 23:49:00|7323.6|7320.8|7322.9|7320.1|7323.6|7320.8|7322.9|7320.1|2
1625096950000|2021-06-30 23:49:10|||||||||1
1625096960000|2021-06-30 23:49:20|7323.7|7320.9|7323.7|7320.9|7323.9|7321.1|7323.7|7320.9|8
1625096970000|2021-06-30 23:49:30|7323.9|7321.1|7323.7|7320.9|7323.9|7321.1|7323.7|7320.9|0
1625096990000|2021-06-30 23:49:50|7323.6|7320.8|7323.2|7320.4|7323.6|7320.8|7323.2|7320.4|3
1625097000000|2021-06-30 23:50:00|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|4
1625097010000|2021-06-30 23:50:10|||||||||4
1625097020000|2021-06-30 23:50:20|7323.2|7320.4|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|4
1625097030000|2021-06-30 23:50:30|7323.2|7320.4|7323.6|7320.8|7323.7|7320.9|7323.2|7320.4|4
1625097040000|2021-06-30 23:50:40|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.6|7320.8|2
1625097060000|2021-06-30 23:51:00|||||||||1
1625097100000|2021-06-30 23:51:40|7323.6|7320.8|7323.7|7320.9|7323.7|7320.9|7323.6|7320.8|5
1625097110000|2021-06-30 23:51:50|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7
1625097120000|2021-06-30 23:52:00|7323.9|7321.1|7323.7|7320.9|7323.9|7321.1|7323.7|7320.9|2
1625097140000|2021-06-30 23:52:20|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|8
1625097150000|2021-06-30 23:52:30|7323.2|7320.4|7323.2|7320.4|7323.6|7320.8|7323.2|7320.4|2
1625097160000|2021-06-30 23:52:40|7322.9|7320.1|7322.7|7319.9|7322.9|7320.1|7322.7|7319.9|5
1625097170000|2021-06-30 23:52:50|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7
1625097200000|2021-06-30 23:53:20|7323.4|7320.6|7323.7|7320.9|7323.7|7320.9|7323.4|7320.6|0
1625097220000|2021-06-30 23:53:40|||||||||1
1625097230000|2021-06-30 23:53:50|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|9
1625097240000|2021-06-30 23:54:00|7324.9|7322.1|7324.7|7321.9|7325.1|7322.3|7324.7|7321.9|12
1625097250000|2021-06-30 23:54:10|||||||||1
1625097260000|2021-06-30 23:54:20|||||||||3
1625097270000|2021-06-30 23:54:30|7324.9|7322.1|7325.6|7322.8|7325.6|7322.8|7324.9|7322.1|1
1625097290000|2021-06-30 23:54:50|||||||||2
1625097300000|2021-06-30 23:55:00|||||||||1
1625097340000|2021-06-30 23:55:40|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|3
1625097350000|2021-06-30 23:55:50|||||||||1
1625097390000|2021-06-30 23:56:30|7325.4|7322.6|7324.9|7322.1|7325.4|7322.6|7324.9|7322.1|9
1625097410000|2021-06-30 23:56:50|||||||||7
1625097430000|2021-06-30 23:57:10|||||||||4
1625097460000|2021-06-30 23:57:40|7325.1|7322.3|7324.9|7322.1|7325.1|7322.3|7324.9|7322.1|0
1625097470000|2021-06-30 23:57:50|||||||||1
1625097500000|2021-06-30 23:58:20|||||||||1
1625097510000|2021-06-30 23:58:30|||||||||1
1625097520000|2021-06-30 23:58:40|7325.5|7322.7|7325.7|7322.9|7325.7|7322.9|7325.5|7322.7|10
1625097530000|2021-06-30 23:58:50|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|0
1625097540000|2021-06-30 23:59:00|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|0
1625097560000|2021-06-30 23:59:20|7325.1|7322.3|7324.9|7322.1|7325.1|7322.3|7324.9|7322.1|10
1625097570000|2021-06-30 23:59:30|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|2
1625097580000|2021-06-30 23:59:40|7325.9|7323.1|7325.7|7322.9|7325.9|7323.1|7325.7|7322.9|1
1625097590000|2021-06-30 23:59:50|||||||||2
1625097600000|2021-07-01 00:00:00|7325.1|7322.3|7324.9|7322.1|7325.9|7323.1|7324.4|7321.6|72
1625097610000|2021-07-01 00:00:10|7324.7|7321.9|7324.9|7322.1|7324.9|7322.1|7323.9|7321.1|12
1625097620000|2021-07-01 00:00:20|7325.4|7322.6|7326.9|7324.1|7327.9|7325.1|7325.4|7322.6|30
1625097630000|2021-07-01 00:00:30|7327.4|7324.6|7327.7|7324.9|7328.7|7325.9|7327.4|7324.6|14
1625097640000|2021-07-01 00:00:40|7326.7|7323.9|7325.7|7322.9|7327.7|7324.9|7325.5|7322.7|17
1625097650000|2021-07-01 00:00:50|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7324.7|7321.9|15
1625097660000|2021-07-01 00:01:00|7325.4|7322.6|7323.9|7321.1|7325.9|7323.1|7323.5|7320.7|19
1625097670000|2021-07-01 00:01:10|7324.7|7321.9|7326.9|7324.1|7326.9|7324.1|7324.7|7321.9|16
1625097680000|2021-07-01 00:01:20|7326.7|7323.9|7328.9|7326.1|7329.9|7327.1|7326.7|7323.9|30
1625097690000|2021-07-01 00:01:30|7329.9|7327.1|7330.9|7328.1|7331.9|7329.1|7329.7|7326.9|95
1625097700000|2021-07-01 00:01:40|7331.4|7328.6|7331.5|7328.7|7331.5|7328.7|7330.9|7328.1|18
1625097710000|2021-07-01 00:01:50|7331.7|7328.9|7330.9|7328.1|7331.9|7329.1|7330.9|7328.1|15
1625097730000|2021-07-01 00:02:10|7330.3|7327.5|7330.9|7328.1|7330.9|7328.1|7329.9|7327.1|17
1625097740000|2021-07-01 00:02:20|7330.7|7327.9|7329.9|7327.1|7330.7|7327.9|7329.9|7327.1|2
1625097750000|2021-07-01 00:02:30|7329.6|7326.8|7329.9|7327.1|7329.9|7327.1|7329.2|7326.4|9
1625097770000|2021-07-01 00:02:50|7329.7|7326.9|7328.9|7326.1|7329.7|7326.9|7328.9|7326.1|6
1625097780000|2021-07-01 00:03:00|7328.1|7325.3|7326.9|7324.1|7328.6|7325.8|7326.9|7324.1|12
1625097790000|2021-07-01 00:03:10|7328.1|7325.3|7328.6|7325.8|7329.1|7326.3|7327.9|7325.1|9
1625097800000|2021-07-01 00:03:20|7328.9|7326.1|7329.6|7326.8|7329.9|7327.1|7328.6|7325.8|7
1625097810000|2021-07-01 00:03:30|7330.1|7327.3|7331.1|7328.3|7331.1|7328.3|7329.6|7326.8|6
1625097820000|2021-07-01 00:03:40|7330.9|7328.1|7331.9|7329.1|7331.9|7329.1|7330.9|7328.1|12
1625097830000|2021-07-01 00:03:50|7332.1|7329.3|7327.9|7325.1|7332.1|7329.3|7327.9|7325.1|30
1625097840000|2021-07-01 00:04:00|7327.6|7324.8|7325.4|7322.6|7327.9|7325.1|7325.1|7322.3|29
1625097850000|2021-07-01 00:04:10|7325.9|7323.1|7323.9|7321.1|7325.9|7323.1|7323.9|7321.1|19
1625097860000|2021-07-01 00:04:20|7322.9|7320.1|7323.6|7320.8|7323.9|7321.1|7322.9|7320.1|28
1625097870000|2021-07-01 00:04:30|7323.4|7320.6|7323.4|7320.6|7323.9|7321.1|7323.1|7320.3|4
1625097880000|2021-07-01 00:04:40|7323.1|7320.3|7322.9|7320.1|7323.1|7320.3|7322.9|7320.1|0
1625097890000|2021-07-01 00:04:50|||||||||1
1625097900000|2021-07-01 00:05:00|7323.6|7320.8|7323.4|7320.6|7323.6|7320.8|7323.4|7320.6|5
1625097910000|2021-07-01 00:05:10|7323.1|7320.3|7322.9|7320.1|7323.1|7320.3|7322.9|7320.1|0
1625097930000|2021-07-01 00:05:30|7323.2|7320.4|7323.2|7320.4|7323.7|7320.9|7323.2|7320.4|4
1625097940000|2021-07-01 00:05:40|||||||||1
1625097960000|2021-07-01 00:06:00|7323.5|7320.7|7323.2|7320.4|7323.7|7320.9|7323.2|7320.4|1
1625097970000|2021-07-01 00:06:10|7323.7|7320.9|7323.9|7321.1|7323.9|7321.1|7323.2|7320.4|1
1625097980000|2021-07-01 00:06:20|7323.7|7320.9|7323.4|7320.6|7323.7|7320.9|7323.4|7320.6|3
1625097990000|2021-07-01 00:06:30|7323.7|7320.9|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|1
1625098000000|2021-07-01 00:06:40|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|1
1625098010000|2021-07-01 00:06:50|7322.7|7319.9|7322.2|7319.4|7322.7|7319.9|7322.2|7319.4|6
1625098020000|2021-07-01 00:07:00|7322.7|7319.9|7320.4|7317.6|7322.7|7319.9|7320.1|7317.3|35
1625098030000|2021-07-01 00:07:10|7320.1|7317.3|7320.4|7317.6|7320.7|7317.9|7319.9|7317.1|11
1625098040000|2021-07-01 00:07:20|7320.9|7318.1|7319.9|7317.1|7320.9|7318.1|7319.9|7317.1|2
1625098050000|2021-07-01 00:07:30|||||||||3
1625098070000|2021-07-01 00:07:50|||||||||2
1625098080000|2021-07-01 00:08:00|7319.2|7316.4|7319.1|7316.3|7319.2|7316.4|7319.1|7316.3|16
1625098090000|2021-07-01 00:08:10|7318.9|7316.1|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|8
1625098100000|2021-07-01 00:08:20|||||||||4
1625098120000|2021-07-01 00:08:40|||||||||2
1625098130000|2021-07-01 00:08:50|7320.1|7317.3|7319.9|7317.1|7320.1|7317.3|7319.9|7317.1|20
1625098140000|2021-07-01 00:09:00|||||||||2
1625098150000|2021-07-01 00:09:10|7319.6|7316.8|7319.9|7317.1|7319.9|7317.1|7319.6|7316.8|7
1625098160000|2021-07-01 00:09:20|7319.7|7316.9|7319.4|7316.6|7319.7|7316.9|7319.4|7316.6|0
1625098170000|2021-07-01 00:09:30|7319.7|7316.9|7319.9|7317.1|7319.9|7317.1|7319.7|7316.9|2
1625098180000|2021-07-01 00:09:40|7319.6|7316.8|7318.9|7316.1|7319.7|7316.9|7318.9|7316.1|3
1625098190000|2021-07-01 00:09:50|7318.2|7315.4|7318.1|7315.3|7318.4|7315.6|7318.1|7315.3|17
1625098200000|2021-07-01 00:10:00|7318.7|7315.9|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|19
1625098210000|2021-07-01 00:10:10|||||||||2
1625098220000|2021-07-01 00:10:20|7317.7|7314.9|7317.9|7315.1|7317.9|7315.1|7317.1|7314.3|12
1625098230000|2021-07-01 00:10:30|7317.7|7314.9|7317.9|7315.1|7318.1|7315.3|7317.1|7314.3|6
1625098240000|2021-07-01 00:10:40|||||||||5
1625098250000|2021-07-01 00:10:50|7318.1|7315.3|7317.9|7315.1|7318.4|7315.6|7317.9|7315.1|5
1625098260000|2021-07-01 00:11:00|7318.1|7315.3|7317.9|7315.1|7318.1|7315.3|7317.9|7315.1|8
1625098290000|2021-07-01 00:11:30|||||||||3
1625098310000|2021-07-01 00:11:50|7318.7|7315.9|7319.9|7317.1|7320.1|7317.3|7318.7|7315.9|20
1625098320000|2021-07-01 00:12:00|||||||||7
1625098330000|2021-07-01 00:12:10|||||||||20
1625098340000|2021-07-01 00:12:20|7319.6|7316.8|7319.9|7317.1|7319.9|7317.1|7319.6|7316.8|2
1625098350000|2021-07-01 00:12:30|||||||||2
1625098360000|2021-07-01 00:12:40|7320.2|7317.4|7320.6|7317.8|7320.9|7318.1|7320.2|7317.4|9
1625098370000|2021-07-01 00:12:50|7320.9|7318.1|7320.6|7317.8|7320.9|7318.1|7320.6|7317.8|1
1625098380000|2021-07-01 00:13:00|7320.9|7318.1|7320.6|7317.8|7320.9|7318.1|7320.6|7317.8|0
1625098390000|2021-07-01 00:13:10|7320.9|7318.1|7320.6|7317.8|7320.9|7318.1|7320.6|7317.8|2
1625098400000|2021-07-01 00:13:20|7320.9|7318.1|7319.9|7317.1|7320.9|7318.1|7319.9|7317.1|3
1625098410000|2021-07-01 00:13:30|||||||||2
1625098430000|2021-07-01 00:13:50|||||||||2
1625098440000|2021-07-01 00:14:00|7319.7|7316.9|7318.9|7316.1|7319.7|7316.9|7318.9|7316.1|12
1625098470000|2021-07-01 00:14:30|7319.1|7316.3|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|1
1625098480000|2021-07-01 00:14:40|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|34
1625098490000|2021-07-01 00:14:50|7320.2|7317.4|7320.9|7318.1|7320.9|7318.1|7320.2|7317.4|10
1625098500000|2021-07-01 00:15:00|7320.6|7317.8|7319.9|7317.1|7320.6|7317.8|7319.9|7317.1|8
1625098520000|2021-07-01 00:15:20|||||||||2
1625098530000|2021-07-01 00:15:30|7320.1|7317.3|7319.9|7317.1|7320.1|7317.3|7319.9|7317.1|4
1625098540000|2021-07-01 00:15:40|7319.6|7316.8|7319.9|7317.1|7319.9|7317.1|7319.6|7316.8|1
1625098550000|2021-07-01 00:15:50|7320.1|7317.3|7320.9|7318.1|7320.9|7318.1|7320.1|7317.3|13
1625098560000|2021-07-01 00:16:00|7320.6|7317.8|7320.9|7318.1|7320.9|7318.1|7320.6|7317.8|3
1625098590000|2021-07-01 00:16:30|7321.1|7318.3|7321.9|7319.1|7321.9|7319.1|7321.1|7318.3|10
1625098600000|2021-07-01 00:16:40|7322.1|7319.3|7321.9|7319.1|7322.1|7319.3|7321.9|7319.1|11
1625098610000|2021-07-01 00:16:50|||||||||1
1625098620000|2021-07-01 00:17:00|7321.6|7318.8|7321.9|7319.1|7321.9|7319.1|7321.1|7318.3|5
1625098630000|2021-07-01 00:17:10|7321.1|7318.3|7321.9|7319.1|7321.9|7319.1|7321.1|7318.3|11
1625098640000|2021-07-01 00:17:20|7322.6|7319.8|7322.9|7320.1|7322.9|7320.1|7321.9|7319.1|8
1625098650000|2021-07-01 00:17:30|7322.6|7319.8|7322.9|7320.1|7323.1|7320.3|7322.6|7319.8|0
1625098660000|2021-07-01 00:17:40|||||||||2
1625098670000|2021-07-01 00:17:50|7322.7|7319.9|7321.9|7319.1|7322.7|7319.9|7321.6|7318.8|6
1625098680000|2021-07-01 00:18:00|7321.1|7318.3|7320.9|7318.1|7321.1|7318.3|7320.9|7318.1|1
1625098690000|2021-07-01 00:18:10|7320.1|7317.3|7319.9|7317.1|7320.1|7317.3|7319.9|7317.1|17
1625098700000|2021-07-01 00:18:20|7319.2|7316.4|7320.6|7317.8|7320.9|7318.1|7319.1|7316.3|9
1625098710000|2021-07-01 00:18:30|7320.1|7317.3|7319.1|7316.3|7320.6|7317.8|7319.1|7316.3|10
1625098720000|2021-07-01 00:18:40|7319.6|7316.8|7321.9|7319.1|7322.1|7319.3|7319.1|7316.3|37
1625098730000|2021-07-01 00:18:50|7323.5|7320.7|7323.9|7321.1|7323.9|7321.1|7323.2|7320.4|42
1625098740000|2021-07-01 00:19:00|7323.5|7320.7|7323.5|7320.7|7323.9|7321.1|7323.5|7320.7|5
1625098750000|2021-07-01 00:19:10|7323|7320.2|7323|7320.2|7323.5|7320.7|7323|7320.2|5
1625098760000|2021-07-01 00:19:20|7323.2|7320.4|7324|7321.2|7324|7321.2|7323.2|7320.4|8
1625098770000|2021-07-01 00:19:30|7323.9|7321.1|7324|7321.2|7324|7321.2|7323.9|7321.1|0
1625098780000|2021-07-01 00:19:40|7323.4|7320.6|7323.9|7321.1|7323.9|7321.1|7323.4|7320.6|3
1625098800000|2021-07-01 00:20:00|||||||||1
1625098810000|2021-07-01 00:20:10|||||||||2
1625098820000|2021-07-01 00:20:20|7324|7321.2|7325|7322.2|7325|7322.2|7324|7321.2|16
1625098830000|2021-07-01 00:20:30|7325.9|7323.1|7325|7322.2|7325.9|7323.1|7325|7322.2|5
1625098840000|2021-07-01 00:20:40|7325.7|7322.9|7325|7322.2|7325.9|7323.1|7325|7322.2|9
1625098850000|2021-07-01 00:20:50|7325.2|7322.4|7325.9|7323.1|7325.9|7323.1|7325.2|7322.4|0
1625098860000|2021-07-01 00:21:00|7325|7322.2|7325|7322.2|7325.5|7322.7|7325|7322.2|5
1625098870000|2021-07-01 00:21:10|7324.9|7322.1|7323.9|7321.1|7324.9|7322.1|7323.9|7321.1|5
1625098880000|2021-07-01 00:21:20|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323|7320.2|11
1625098890000|2021-07-01 00:21:30|7323.4|7320.6|7323.5|7320.7|7323.9|7321.1|7323|7320.2|4
1625098900000|2021-07-01 00:21:40|7322.9|7320.1|7323|7320.2|7323|7320.2|7322|7319.2|14
1625098910000|2021-07-01 00:21:50|7323.5|7320.7|7325.9|7323.1|7325.9|7323.1|7323.5|7320.7|8
1625098920000|2021-07-01 00:22:00|7326.9|7324.1|7326.5|7323.7|7326.9|7324.1|7326.4|7323.6|10
1625098930000|2021-07-01 00:22:10|7326|7323.2|7326|7323.2|7326.5|7323.7|7326|7323.2|4
1625098940000|2021-07-01 00:22:20|7327.5|7324.7|7329|7326.2|7330|7327.2|7327.5|7324.7|45
1625098950000|2021-07-01 00:22:30|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|1
1625098960000|2021-07-01 00:22:40|||||||||4
1625098970000|2021-07-01 00:22:50|||||||||3
1625098980000|2021-07-01 00:23:00|||||||||2
1625098990000|2021-07-01 00:23:10|7328.2|7325.4|7327.9|7325.1|7328.2|7325.4|7327.9|7325.1|10
1625099000000|2021-07-01 00:23:20|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|9
1625099010000|2021-07-01 00:23:30|7328.2|7325.4|7328|7325.2|7328.9|7326.1|7328|7325.2|7
1625099020000|2021-07-01 00:23:40|7328.2|7325.4|7328.5|7325.7|7328.9|7326.1|7328.2|7325.4|2
1625099040000|2021-07-01 00:24:00|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|0
1625099050000|2021-07-01 00:24:10|7328.5|7325.7|7328.5|7325.7|7328.9|7326.1|7328.5|7325.7|1
1625099060000|2021-07-01 00:24:20|7328.9|7326.1|7328.9|7326.1|7329|7326.2|7328.9|7326.1|0
1625099070000|2021-07-01 00:24:30|7329|7326.2|7329|7326.2|7329|7326.2|7328.9|7326.1|2
1625099080000|2021-07-01 00:24:40|7328.9|7326.1|7328.9|7326.1|7329|7326.2|7328.9|7326.1|14
1625099090000|2021-07-01 00:24:50|7329|7326.2|7328.9|7326.1|7329|7326.2|7328.9|7326.1|4
1625099100000|2021-07-01 00:25:00|7329|7326.2|7328.9|7326.1|7329.4|7326.6|7328.9|7326.1|6
1625099110000|2021-07-01 00:25:10|7329|7326.2|7329.9|7327.1|7329.9|7327.1|7329|7326.2|4
1625099120000|2021-07-01 00:25:20|7330|7327.2|7330|7327.2|7330|7327.2|7329.9|7327.1|0
1625099130000|2021-07-01 00:25:30|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.9|7327.1|8
1625099140000|2021-07-01 00:25:40|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.9|7327.1|2
1625099150000|2021-07-01 00:25:50|||||||||1
1625099160000|2021-07-01 00:26:00|7329.9|7327.1|7328.9|7326.1|7329.9|7327.1|7328.9|7326.1|7
1625099170000|2021-07-01 00:26:10|7329|7326.2|7330|7327.2|7330|7327.2|7329|7326.2|4
1625099180000|2021-07-01 00:26:20|7329.5|7326.7|7328.9|7326.1|7329.5|7326.7|7328.5|7325.7|6
1625099190000|2021-07-01 00:26:30|7329.2|7326.4|7329.5|7326.7|7329.5|7326.7|7329.2|7326.4|6
1625099200000|2021-07-01 00:26:40|7329.9|7327.1|7329.9|7327.1|7330|7327.2|7329.9|7327.1|2
1625099220000|2021-07-01 00:27:00|7329|7326.2|7328.9|7326.1|7329|7326.2|7328.9|7326.1|9
1625099230000|2021-07-01 00:27:10|7328.5|7325.7|7328.9|7326.1|7328.9|7326.1|7328.5|7325.7|6
1625099240000|2021-07-01 00:27:20|||||||||1
1625099260000|2021-07-01 00:27:40|||||||||1
1625099270000|2021-07-01 00:27:50|||||||||2
1625099280000|2021-07-01 00:28:00|7329|7326.2|7329.9|7327.1|7329.9|7327.1|7329|7326.2|4
1625099290000|2021-07-01 00:28:10|7330|7327.2|7329.9|7327.1|7330|7327.2|7329.9|7327.1|1
1625099300000|2021-07-01 00:28:20|||||||||1
1625099310000|2021-07-01 00:28:30|7330|7327.2|7330|7327.2|7330|7327.2|7330|7327.2|0
1625099320000|2021-07-01 00:28:40|7330.2|7327.4|7330.9|7328.1|7330.9|7328.1|7330.2|7327.4|18
1625099330000|2021-07-01 00:28:50|7331|7328.2|7331|7328.2|7331|7328.2|7330.9|7328.1|6
1625099340000|2021-07-01 00:29:00|7331.2|7328.4|7330.9|7328.1|7331.5|7328.7|7330.9|7328.1|9
1625099350000|2021-07-01 00:29:10|||||||||1
1625099360000|2021-07-01 00:29:20|||||||||1
1625099380000|2021-07-01 00:29:40|7330|7327.2|7330.9|7328.1|7331|7328.2|7330|7327.2|13
1625099390000|2021-07-01 00:29:50|||||||||1
1625099410000|2021-07-01 00:30:10|7330.8|7328|7330.8|7328|7331|7328.2|7330.8|7328|0
1625099420000|2021-07-01 00:30:20|7330.2|7327.4|7330|7327.2|7330.2|7327.4|7330|7327.2|6
1625099430000|2021-07-01 00:30:30|7330.5|7327.7|7330|7327.2|7330.5|7327.7|7329.8|7327|13
1625099440000|2021-07-01 00:30:40|||||||||8
1625099450000|2021-07-01 00:30:50|7330.8|7328|7330.5|7327.7|7330.8|7328|7330.5|7327.7|4
1625099460000|2021-07-01 00:31:00|7330.8|7328|7330.5|7327.7|7330.8|7328|7330.5|7327.7|0
1625099470000|2021-07-01 00:31:10|7330.8|7328|7330.8|7328|7330.8|7328|7330.8|7328|2
1625099480000|2021-07-01 00:31:20|||||||||2
1625099490000|2021-07-01 00:31:30|7330|7327.2|7329|7326.2|7330|7327.2|7328.8|7326|20
1625099500000|2021-07-01 00:31:40|7329.3|7326.5|7329.5|7326.7|7329.8|7327|7329.3|7326.5|1
1625099510000|2021-07-01 00:31:50|7329.2|7326.4|7329.5|7326.7|7329.5|7326.7|7329|7326.2|1
1625099520000|2021-07-01 00:32:00|7329.2|7326.4|7328.8|7326|7329.2|7326.4|7328.8|7326|1
1625099530000|2021-07-01 00:32:10|7329|7326.2|7328.8|7326|7329|7326.2|7328.8|7326|3
1625099540000|2021-07-01 00:32:20|||||||||2
1625099550000|2021-07-01 00:32:30|||||||||3
1625099570000|2021-07-01 00:32:50|7328.2|7325.4|7328.8|7326|7328.8|7326|7328.2|7325.4|6
1625099580000|2021-07-01 00:33:00|||||||||2
1625099590000|2021-07-01 00:33:10|||||||||2
1625099600000|2021-07-01 00:33:20|7329.2|7326.4|7329.8|7327|7329.8|7327|7329.2|7326.4|2
1625099610000|2021-07-01 00:33:30|7330|7327.2|7330.8|7328|7330.8|7328|7329.8|7327|4
1625099640000|2021-07-01 00:34:00|7330.5|7327.7|7329.8|7327|7330.5|7327.7|7329.8|7327|2
1625099650000|2021-07-01 00:34:10|||||||||1
1625099670000|2021-07-01 00:34:30|||||||||5
1625099680000|2021-07-01 00:34:40|7330.8|7328|7330|7327.2|7330.8|7328|7330|7327.2|6
1625099690000|2021-07-01 00:34:50|7330.3|7327.5|7330.8|7328|7330.8|7328|7330.3|7327.5|1
1625099700000|2021-07-01 00:35:00|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|3
1625099710000|2021-07-01 00:35:10|7330|7327.2|7330|7327.2|7330|7327.2|7330|7327.2|4
1625099720000|2021-07-01 00:35:20|7330.8|7328|7330.8|7328|7330.8|7328|7330.8|7328|6
1625099730000|2021-07-01 00:35:30|||||||||1
1625099740000|2021-07-01 00:35:40|||||||||2
1625099780000|2021-07-01 00:36:20|||||||||1
1625099790000|2021-07-01 00:36:30|||||||||2
1625099800000|2021-07-01 00:36:40|||||||||3
1625099810000|2021-07-01 00:36:50|7330.5|7327.7|7330.8|7328|7330.8|7328|7330.5|7327.7|10
1625099820000|2021-07-01 00:37:00|7330.5|7327.7|7330|7327.2|7330.8|7328|7330|7327.2|1
1625099830000|2021-07-01 00:37:10|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|2
1625099840000|2021-07-01 00:37:20|7329.7|7326.9|7329|7326.2|7329.7|7326.9|7329|7326.2|5
1625099850000|2021-07-01 00:37:30|||||||||1
1625099860000|2021-07-01 00:37:40|7328.8|7326|7328.5|7325.7|7328.8|7326|7327.8|7325|14
1625099870000|2021-07-01 00:37:50|7328.8|7326|7328.8|7326|7328.8|7326|7328.5|7325.7|0
1625099880000|2021-07-01 00:38:00|7329.2|7326.4|7328.8|7326|7329.8|7327|7328.8|7326|120
1625099910000|2021-07-01 00:38:30|7328.7|7325.9|7327.8|7325|7328.7|7325.9|7327.8|7325|6
1625099920000|2021-07-01 00:38:40|7326.8|7324|7327.8|7325|7327.8|7325|7326.8|7324|9
1625099930000|2021-07-01 00:38:50|7327.7|7324.9|7326.8|7324|7327.7|7324.9|7326.3|7323.5|18
1625099940000|2021-07-01 00:39:00|7327.2|7324.4|7327.8|7325|7327.8|7325|7327.2|7324.4|4
1625099950000|2021-07-01 00:39:10|||||||||3
1625099960000|2021-07-01 00:39:20|7327.2|7324.4|7324.8|7322|7327.2|7324.4|7323.8|7321|45
1625099970000|2021-07-01 00:39:30|7325|7322.2|7324.8|7322|7325|7322.2|7324.8|7322|12
1625099980000|2021-07-01 00:39:40|7325.3|7322.5|7326.8|7324|7326.8|7324|7325.3|7322.5|8
1625099990000|2021-07-01 00:39:50|7326|7323.2|7326.8|7324|7326.8|7324|7325.8|7323|14
1625100000000|2021-07-01 00:40:00|7326.5|7323.7|7323.8|7321|7326.8|7324|7323.8|7321|17
1625100010000|2021-07-01 00:40:10|7323.7|7320.9|7323.5|7320.7|7324|7321.2|7323.3|7320.5|4
1625100020000|2021-07-01 00:40:20|7323.8|7321|7321.8|7319|7323.8|7321|7321.8|7319|14
1625100030000|2021-07-01 00:40:30|7322.8|7320|7321.8|7319|7322.8|7320|7321.5|7318.7|13
1625100040000|2021-07-01 00:40:40|||||||||1
1625100050000|2021-07-01 00:40:50|||||||||1
1625100060000|2021-07-01 00:41:00|||||||||7
1625100080000|2021-07-01 00:41:20|||||||||1
1625100090000|2021-07-01 00:41:30|||||||||1
1625100100000|2021-07-01 00:41:40|||||||||2
1625100110000|2021-07-01 00:41:50|||||||||3
1625100130000|2021-07-01 00:42:10|7322|7319.2|7322.8|7320|7322.8|7320|7321.8|7319|3
1625100140000|2021-07-01 00:42:20|7322.6|7319.8|7323.6|7320.8|7323.6|7320.8|7322.6|7319.8|41
1625100150000|2021-07-01 00:42:30|7324.6|7321.8|7323.6|7320.8|7324.6|7321.8|7323.6|7320.8|6
1625100160000|2021-07-01 00:42:40|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|2
1625100170000|2021-07-01 00:42:50|7324.5|7321.7|7324.5|7321.7|7324.6|7321.8|7324.5|7321.7|2
1625100180000|2021-07-01 00:43:00|7324.1|7321.3|7324.6|7321.8|7324.6|7321.8|7324.1|7321.3|2
1625100190000|2021-07-01 00:43:10|||||||||1
1625100200000|2021-07-01 00:43:20|||||||||4
1625100210000|2021-07-01 00:43:30|||||||||3
1625100220000|2021-07-01 00:43:40|7324.5|7321.7|7324.5|7321.7|7324.6|7321.8|7324.5|7321.7|5
1625100230000|2021-07-01 00:43:50|7324.1|7321.3|7323.5|7320.7|7324.1|7321.3|7323.5|7320.7|7
1625100250000|2021-07-01 00:44:10|7323.6|7320.8|7323.8|7321|7323.8|7321|7323.1|7320.3|17
1625100260000|2021-07-01 00:44:20|||||||||1
1625100280000|2021-07-01 00:44:40|7323.5|7320.7|7323.1|7320.3|7323.5|7320.7|7323.1|7320.3|3
1625100290000|2021-07-01 00:44:50|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|0
1625100300000|2021-07-01 00:45:00|7323.5|7320.7|7323.8|7321|7323.8|7321|7323.5|7320.7|8
1625100320000|2021-07-01 00:45:20|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|4
1625100330000|2021-07-01 00:45:30|7323.3|7320.5|7322.8|7320|7323.3|7320.5|7322.8|7320|2
1625100380000|2021-07-01 00:46:20|7322.6|7319.8|7321.6|7318.8|7322.6|7319.8|7321.1|7318.3|18
1625100390000|2021-07-01 00:46:30|7322.6|7319.8|7321.6|7318.8|7322.6|7319.8|7321.6|7318.8|8
1625100400000|2021-07-01 00:46:40|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|1
1625100410000|2021-07-01 00:46:50|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|2
1625100420000|2021-07-01 00:47:00|7321.1|7318.3|7321.6|7318.8|7321.6|7318.8|7321|7318.2|11
1625100430000|2021-07-01 00:47:10|||||||||1
1625100440000|2021-07-01 00:47:20|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1625100450000|2021-07-01 00:47:30|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|0
1625100460000|2021-07-01 00:47:40|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1625100470000|2021-07-01 00:47:50|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|2
1625100480000|2021-07-01 00:48:00|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1625100490000|2021-07-01 00:48:10|7321.6|7318.8|7321.5|7318.7|7321.6|7318.8|7321.5|7318.7|1
1625100500000|2021-07-01 00:48:20|7321.6|7318.8|7320.8|7318|7321.8|7319|7320.8|7318|4
1625100510000|2021-07-01 00:48:30|||||||||4
1625100530000|2021-07-01 00:48:50|||||||||4
1625100540000|2021-07-01 00:49:00|||||||||6
1625100550000|2021-07-01 00:49:10|7320.3|7317.5|7320.8|7318|7320.8|7318|7320.3|7317.5|24
1625100560000|2021-07-01 00:49:20|7321.6|7318.8|7321.1|7318.3|7321.8|7319|7320.8|7318|8
1625100570000|2021-07-01 00:49:30|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|3
1625100580000|2021-07-01 00:49:40|7322.1|7319.3|7322.8|7320|7322.8|7320|7322.1|7319.3|6
1625100590000|2021-07-01 00:49:50|7322.6|7319.8|7321.6|7318.8|7322.6|7319.8|7321.3|7318.5|30
1625100600000|2021-07-01 00:50:00|7321.8|7319|7321.3|7318.5|7321.8|7319|7321.3|7318.5|0
1625100610000|2021-07-01 00:50:10|7321.6|7318.8|7323.1|7320.3|7323.6|7320.8|7321.6|7318.8|36
1625100620000|2021-07-01 00:50:20|7323.5|7320.7|7322.8|7320|7323.8|7321|7322.8|7320|6
1625100630000|2021-07-01 00:50:30|||||||||5
1625100640000|2021-07-01 00:50:40|7323.6|7320.8|7322.8|7320|7323.6|7320.8|7322.8|7320|6
1625100650000|2021-07-01 00:50:50|7323|7320.2|7323|7320.2|7323|7320.2|7322.8|7320|1
1625100670000|2021-07-01 00:51:10|7323.2|7320.4|7323.8|7321|7323.8|7321|7323.2|7320.4|5
1625100680000|2021-07-01 00:51:20|7323.5|7320.7|7323.8|7321|7323.8|7321|7323.5|7320.7|1
1625100690000|2021-07-01 00:51:30|||||||||1
1625100700000|2021-07-01 00:51:40|||||||||1
1625100710000|2021-07-01 00:51:50|7325|7322.2|7324.8|7322|7325.8|7323|7324|7321.2|32
1625100720000|2021-07-01 00:52:00|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|21
1625100730000|2021-07-01 00:52:10|7324.8|7322|7325.6|7322.8|7325.6|7322.8|7324.8|7322|2
1625100740000|2021-07-01 00:52:20|7324.6|7321.8|7324.1|7321.3|7324.6|7321.8|7323.6|7320.8|79
1625100750000|2021-07-01 00:52:30|7323.8|7321|7323.6|7320.8|7324.3|7321.5|7323.6|7320.8|4
1625100780000|2021-07-01 00:53:00|||||||||1
1625100790000|2021-07-01 00:53:10|7323.8|7321|7323|7320.2|7323.8|7321|7323|7320.2|9
1625100800000|2021-07-01 00:53:20|7323.6|7320.8|7323.8|7321|7323.8|7321|7323.6|7320.8|0
1625100810000|2021-07-01 00:53:30|||||||||1
1625100830000|2021-07-01 00:53:50|7324.5|7321.7|7323.8|7321|7324.5|7321.7|7323.8|7321|1
1625100840000|2021-07-01 00:54:00|7323.6|7320.8|7323.8|7321|7323.8|7321|7323.6|7320.8|0
1625100860000|2021-07-01 00:54:20|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7322.6|7319.8|16
1625100870000|2021-07-01 00:54:30|7323.1|7320.3|7323.6|7320.8|7323.6|7320.8|7323.1|7320.3|0
1625100890000|2021-07-01 00:54:50|7323.1|7320.3|7322.6|7319.8|7323.1|7320.3|7322.4|7319.6|4
1625100900000|2021-07-01 00:55:00|7322.4|7319.6|7323.4|7320.6|7323.4|7320.6|7322.4|7319.6|4
1625100910000|2021-07-01 00:55:10|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|2
1625100930000|2021-07-01 00:55:30|||||||||1
1625100940000|2021-07-01 00:55:40|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|0
1625100950000|2021-07-01 00:55:50|7324.1|7321.3|7323.6|7320.8|7324.6|7321.8|7323.6|7320.8|10
1625100960000|2021-07-01 00:56:00|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|0
1625100970000|2021-07-01 00:56:10|7323.6|7320.8|7324.4|7321.6|7324.4|7321.6|7323.6|7320.8|3
1625100980000|2021-07-01 00:56:20|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7323.6|7320.8|0
1625100990000|2021-07-01 00:56:30|7323.8|7321|7323.6|7320.8|7323.8|7321|7323.6|7320.8|0
1625101000000|2021-07-01 00:56:40|||||||||2
1625101010000|2021-07-01 00:56:50|||||||||1
1625101020000|2021-07-01 00:57:00|7323.4|7320.6|7323.4|7320.6|7323.6|7320.8|7323.4|7320.6|8
1625101030000|2021-07-01 00:57:10|7323.6|7320.8|7324.6|7321.8|7324.6|7321.8|7323.6|7320.8|11
1625101040000|2021-07-01 00:57:20|7324.4|7321.6|7324.6|7321.8|7324.6|7321.8|7323.6|7320.8|11
1625101050000|2021-07-01 00:57:30|7324.4|7321.6|7324.1|7321.3|7324.4|7321.6|7324.1|7321.3|5
1625101060000|2021-07-01 00:57:40|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|1
1625101080000|2021-07-01 00:58:00|||||||||1
1625101090000|2021-07-01 00:58:10|7324.4|7321.6|7324.1|7321.3|7324.6|7321.8|7324.1|7321.3|2
1625101100000|2021-07-01 00:58:20|7323.8|7321|7323.6|7320.8|7323.8|7321|7323.6|7320.8|14
1625101110000|2021-07-01 00:58:30|7323.4|7320.6|7323.6|7320.8|7323.6|7320.8|7323.4|7320.6|1
1625101120000|2021-07-01 00:58:40|7323.4|7320.6|7323.6|7320.8|7323.6|7320.8|7323.4|7320.6|1
1625101130000|2021-07-01 00:58:50|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|5
1625101140000|2021-07-01 00:59:00|||||||||2
1625101150000|2021-07-01 00:59:10|7322.4|7319.6|7322.4|7319.6|7322.6|7319.8|7322.4|7319.6|1
1625101160000|2021-07-01 00:59:20|7321.8|7319|7321.6|7318.8|7321.8|7319|7321.6|7318.8|9
1625101180000|2021-07-01 00:59:40|||||||||3
1625101190000|2021-07-01 00:59:50|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|1
1625101200000|2021-07-01 01:00:00|7320.8|7318|7319.8|7317|7320.8|7318|7319.6|7316.8|27
1625101210000|2021-07-01 01:00:10|7319.5|7316.7|7320.8|7318|7321.8|7319|7319.5|7316.7|39
1625101220000|2021-07-01 01:00:20|7320.3|7317.5|7320.8|7318|7320.8|7318|7320.3|7317.5|2
1625101230000|2021-07-01 01:00:30|7319.8|7317|7320.8|7318|7321|7318.2|7319.8|7317|9
1625101240000|2021-07-01 01:00:40|7320.6|7317.8|7321.6|7318.8|7321.6|7318.8|7320.6|7317.8|20
1625101250000|2021-07-01 01:00:50|7322.6|7319.8|7321.1|7318.3|7322.6|7319.8|7320.6|7317.8|38
1625101260000|2021-07-01 01:01:00|7320.6|7317.8|7319.4|7316.6|7320.6|7317.8|7319.4|7316.6|19
1625101270000|2021-07-01 01:01:10|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7318.6|7315.8|23
1625101280000|2021-07-01 01:01:20|7319.4|7316.6|7317.6|7314.8|7319.4|7316.6|7317.6|7314.8|39
1625101290000|2021-07-01 01:01:30|7317.4|7314.6|7317.6|7314.8|7317.6|7314.8|7317.4|7314.6|17
1625101300000|2021-07-01 01:01:40|7317.3|7314.5|7317.1|7314.3|7317.4|7314.6|7317.1|7314.3|14
1625101310000|2021-07-01 01:01:50|7316.6|7313.8|7316.6|7313.8|7317.6|7314.8|7316.6|7313.8|17
1625101320000|2021-07-01 01:02:00|7316.8|7314|7315.6|7312.8|7317.1|7314.3|7313.6|7310.8|85
1625101330000|2021-07-01 01:02:10|7315.9|7313.1|7315.1|7312.3|7316.4|7313.6|7313.6|7310.8|39
1625101340000|2021-07-01 01:02:20|7315.4|7312.6|7314.4|7311.6|7315.4|7312.6|7314.4|7311.6|4
1625101350000|2021-07-01 01:02:30|7315.3|7312.5|7315.4|7312.6|7315.6|7312.8|7315.3|7312.5|5
1625101360000|2021-07-01 01:02:40|7315.8|7313|7316.4|7313.6|7316.4|7313.6|7315.8|7313|11
1625101370000|2021-07-01 01:02:50|7317.1|7314.3|7317.4|7314.6|7317.6|7314.8|7316.4|7313.6|6
1625101380000|2021-07-01 01:03:00|7318.4|7315.6|7318.6|7315.8|7319.4|7316.6|7318.4|7315.6|48
1625101390000|2021-07-01 01:03:10|7319.1|7316.3|7319.4|7316.6|7319.4|7316.6|7318.4|7315.6|6
1625101400000|2021-07-01 01:03:20|7319.8|7317|7322.1|7319.3|7322.8|7320|7319.8|7317|77
1625101410000|2021-07-01 01:03:30|7321.8|7319|7320.6|7317.8|7322.6|7319.8|7320.4|7317.6|8
1625101420000|2021-07-01 01:03:40|7320.4|7317.6|7320.6|7317.8|7321.1|7318.3|7320.4|7317.6|4
1625101430000|2021-07-01 01:03:50|7320.4|7317.6|7319.4|7316.6|7320.4|7317.6|7319.4|7316.6|9
1625101440000|2021-07-01 01:04:00|7319.6|7316.8|7325.6|7322.8|7325.6|7322.8|7319.6|7316.8|36
1625101450000|2021-07-01 01:04:10|7325.8|7323|7327.8|7325|7327.8|7325|7325.8|7323|36
1625101460000|2021-07-01 01:04:20|7326.8|7324|7327.8|7325|7328.8|7326|7326.8|7324|26
1625101470000|2021-07-01 01:04:30|7327.6|7324.8|7326.8|7324|7327.6|7324.8|7326.6|7323.8|7
1625101480000|2021-07-01 01:04:40|7326.6|7323.8|7327.6|7324.8|7327.6|7324.8|7326.4|7323.6|15
1625101490000|2021-07-01 01:04:50|7327|7324.2|7327.6|7324.8|7327.6|7324.8|7326.9|7324.1|14
1625101500000|2021-07-01 01:05:00|7327.4|7324.6|7328.4|7325.6|7328.4|7325.6|7327.4|7324.6|10
1625101510000|2021-07-01 01:05:10|7328.1|7325.3|7328.4|7325.6|7328.4|7325.6|7327.6|7324.8|24
1625101520000|2021-07-01 01:05:20|7327.6|7324.8|7327.6|7324.8|7328.4|7325.6|7327.4|7324.6|8
1625101530000|2021-07-01 01:05:30|7327.4|7324.6|7326.6|7323.8|7327.4|7324.6|7326.4|7323.6|9
1625101540000|2021-07-01 01:05:40|7327.4|7324.6|7326.6|7323.8|7327.6|7324.8|7326.6|7323.8|1
1625101550000|2021-07-01 01:05:50|7326.9|7324.1|7327.4|7324.6|7327.6|7324.8|7326.9|7324.1|7
1625101560000|2021-07-01 01:06:00|7326.6|7323.8|7325.6|7322.8|7326.6|7323.8|7325.4|7322.6|23
1625101570000|2021-07-01 01:06:10|||||||||9
1625101580000|2021-07-01 01:06:20|7325.4|7322.6|7326.4|7323.6|7326.6|7323.8|7325.1|7322.3|26
1625101590000|2021-07-01 01:06:30|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|4
1625101600000|2021-07-01 01:06:40|7326.4|7323.6|7325.4|7322.6|7326.4|7323.6|7325.4|7322.6|8
1625101610000|2021-07-01 01:06:50|7325.9|7323.1|7326.4|7323.6|7326.4|7323.6|7325.4|7322.6|2
1625101620000|2021-07-01 01:07:00|7327.1|7324.3|7326.4|7323.6|7327.1|7324.3|7326.4|7323.6|7
1625101630000|2021-07-01 01:07:10|7325.6|7322.8|7325.4|7322.6|7326.1|7323.3|7325.4|7322.6|3
1625101640000|2021-07-01 01:07:20|7325.7|7322.9|7326.1|7323.3|7326.1|7323.3|7325.7|7322.9|3
1625101650000|2021-07-01 01:07:30|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|1
1625101660000|2021-07-01 01:07:40|7324.8|7322|7325.4|7322.6|7325.4|7322.6|7324.4|7321.6|9
1625101670000|2021-07-01 01:07:50|7325.8|7323|7326.4|7323.6|7326.4|7323.6|7325.8|7323|3
1625101680000|2021-07-01 01:08:00|7325.6|7322.8|7325.4|7322.6|7326.1|7323.3|7325.4|7322.6|8
1625101690000|2021-07-01 01:08:10|7324.6|7321.8|7324.6|7321.8|7325.1|7322.3|7324.4|7321.6|2
1625101700000|2021-07-01 01:08:20|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|0
1625101710000|2021-07-01 01:08:30|||||||||1
1625101720000|2021-07-01 01:08:40|7323.6|7320.8|7323.6|7320.8|7324.4|7321.6|7323.6|7320.8|23
1625101730000|2021-07-01 01:08:50|7324.4|7321.6|7324.4|7321.6|7325.1|7322.3|7324.4|7321.6|5
1625101740000|2021-07-01 01:09:00|7323.6|7320.8|7325.4|7322.6|7325.4|7322.6|7323.6|7320.8|8
1625101750000|2021-07-01 01:09:10|7324.6|7321.8|7324.4|7321.6|7325.4|7322.6|7323.6|7320.8|17
1625101760000|2021-07-01 01:09:20|7324.1|7321.3|7322.4|7319.6|7324.1|7321.3|7322.4|7319.6|15
1625101770000|2021-07-01 01:09:30|7323.4|7320.6|7324.1|7321.3|7324.4|7321.6|7323.4|7320.6|4
1625101780000|2021-07-01 01:09:40|7324.4|7321.6|7323.6|7320.8|7324.6|7321.8|7323.6|7320.8|12
1625101790000|2021-07-01 01:09:50|7323.8|7321|7322.4|7319.6|7324.1|7321.3|7322.4|7319.6|7
1625101800000|2021-07-01 01:10:00|7321.9|7319.1|7322.1|7319.3|7322.4|7319.6|7321.6|7318.8|15
1625101810000|2021-07-01 01:10:10|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.1|7318.3|15
1625101820000|2021-07-01 01:10:20|||||||||2
1625101830000|2021-07-01 01:10:30|7320.6|7317.8|7319.6|7316.8|7320.6|7317.8|7319.6|7316.8|12
1625101840000|2021-07-01 01:10:40|7319.4|7316.6|7320.1|7317.3|7320.4|7317.6|7319.1|7316.3|17
1625101850000|2021-07-01 01:10:50|7320.4|7317.6|7319.6|7316.8|7320.4|7317.6|7319.4|7316.6|4
1625101860000|2021-07-01 01:11:00|7320.2|7317.4|7320.4|7317.6|7320.6|7317.8|7319.4|7316.6|10
1625101870000|2021-07-01 01:11:10|7319.6|7316.8|7319.4|7316.6|7319.9|7317.1|7319.1|7316.3|7
1625101880000|2021-07-01 01:11:20|7319.1|7316.3|7318.6|7315.8|7319.1|7316.3|7318.6|7315.8|1
1625101890000|2021-07-01 01:11:30|7318.9|7316.1|7319.6|7316.8|7319.6|7316.8|7318.4|7315.6|4
1625101900000|2021-07-01 01:11:40|7319.4|7316.6|7320.1|7317.3|7320.1|7317.3|7319.4|7316.6|5
1625101910000|2021-07-01 01:11:50|7320.6|7317.8|7321.8|7319|7321.8|7319|7320.1|7317.3|10
1625101920000|2021-07-01 01:12:00|7321.3|7318.5|7318.1|7315.3|7321.6|7318.8|7318.1|7315.3|15
1625101930000|2021-07-01 01:12:10|7318.8|7316|7318.1|7315.3|7318.8|7316|7317.8|7315|11
1625101940000|2021-07-01 01:12:20|7318.4|7315.6|7317.8|7315|7318.8|7316|7317.8|7315|2
1625101950000|2021-07-01 01:12:30|7318.3|7315.5|7318.6|7315.8|7318.8|7316|7318|7315.2|4
1625101960000|2021-07-01 01:12:40|7318.8|7316|7319.1|7316.3|7319.6|7316.8|7318.8|7316|5
1625101970000|2021-07-01 01:12:50|7318.8|7316|7319.6|7316.8|7320.1|7317.3|7318.8|7316|18
1625101980000|2021-07-01 01:13:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|3
1625101990000|2021-07-01 01:13:10|7320.4|7317.6|7320.4|7317.6|7321.1|7318.3|7320.1|7317.3|5
1625102000000|2021-07-01 01:13:20|7321.1|7318.3|7321.1|7318.3|7321.6|7318.8|7321.1|7318.3|1
1625102010000|2021-07-01 01:13:30|7321.4|7318.6|7322.4|7319.6|7322.4|7319.6|7321.4|7318.6|8
1625102020000|2021-07-01 01:13:40|||||||||3
1625102030000|2021-07-01 01:13:50|7322.8|7320|7324.4|7321.6|7324.4|7321.6|7322.8|7320|8
1625102040000|2021-07-01 01:14:00|||||||||2
1625102050000|2021-07-01 01:14:10|7323.6|7320.8|7323.4|7320.6|7323.6|7320.8|7323.4|7320.6|9
1625102060000|2021-07-01 01:14:20|7322.6|7319.8|7322.4|7319.6|7322.6|7319.8|7322.4|7319.6|3
1625102070000|2021-07-01 01:14:30|7321.4|7318.6|7321.1|7318.3|7321.4|7318.6|7320.4|7317.6|9
1625102080000|2021-07-01 01:14:40|7321.6|7318.8|7324.6|7321.8|7324.6|7321.8|7320.8|7318|25
1625102090000|2021-07-01 01:14:50|7324.8|7322|7325.1|7322.3|7325.8|7323|7324.8|7322|31
1625102100000|2021-07-01 01:15:00|7324.8|7322|7324.6|7321.8|7325.1|7322.3|7323.8|7321|16
1625102110000|2021-07-01 01:15:10|7324.3|7321.5|7323.9|7321.1|7324.3|7321.5|7323.8|7321|3
1625102120000|2021-07-01 01:15:20|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|2
1625102130000|2021-07-01 01:15:30|7323.1|7320.3|7322.8|7320|7323.1|7320.3|7322.8|7320|1
1625102140000|2021-07-01 01:15:40|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7321.6|7318.8|7
1625102150000|2021-07-01 01:15:50|7322.9|7320.1|7323.6|7320.8|7323.6|7320.8|7322.9|7320.1|2
1625102160000|2021-07-01 01:16:00|7322.9|7320.1|7322.8|7320|7323.3|7320.5|7322.8|7320|3
1625102170000|2021-07-01 01:16:10|7322.4|7319.6|7322.4|7319.6|7322.6|7319.8|7321.8|7319|2
1625102180000|2021-07-01 01:16:20|||||||||1
1625102190000|2021-07-01 01:16:30|7321.6|7318.8|7322.4|7319.6|7322.4|7319.6|7321.4|7318.6|4
1625102200000|2021-07-01 01:16:40|7323|7320.2|7323.4|7320.6|7323.4|7320.6|7323|7320.2|6
1625102210000|2021-07-01 01:16:50|7323.1|7320.3|7322.6|7319.8|7323.1|7320.3|7322.6|7319.8|1
1625102220000|2021-07-01 01:17:00|7322.8|7320|7323.4|7320.6|7323.4|7320.6|7322.8|7320|3
1625102230000|2021-07-01 01:17:10|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|1
1625102240000|2021-07-01 01:17:20|7322.6|7319.8|7322.6|7319.8|7322.8|7320|7321.8|7319|4
1625102250000|2021-07-01 01:17:30|7322.4|7319.6|7323.6|7320.8|7323.8|7321|7322.4|7319.6|5
1625102260000|2021-07-01 01:17:40|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.3|7321.5|6
1625102270000|2021-07-01 01:17:50|7325.6|7322.8|7325.8|7323|7325.8|7323|7325.6|7322.8|3
1625102280000|2021-07-01 01:18:00|7324.8|7322|7324.6|7321.8|7325.6|7322.8|7324.6|7321.8|16
1625102310000|2021-07-01 01:18:30|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|8
1625102320000|2021-07-01 01:18:40|7324.8|7322|7325.3|7322.5|7325.6|7322.8|7324.8|7322|20
1625102330000|2021-07-01 01:18:50|7325.6|7322.8|7325.8|7323|7325.8|7323|7325.3|7322.5|5
1625102340000|2021-07-01 01:19:00|7326.4|7323.6|7324.6|7321.8|7326.4|7323.6|7323.8|7321|21
1625102350000|2021-07-01 01:19:10|7324.3|7321.5|7324.6|7321.8|7324.6|7321.8|7324.1|7321.3|0
1625102360000|2021-07-01 01:19:20|7324.3|7321.5|7323.3|7320.5|7324.6|7321.8|7322.6|7319.8|12
1625102370000|2021-07-01 01:19:30|7323.6|7320.8|7323.8|7321|7323.8|7321|7323.6|7320.8|1
1625102380000|2021-07-01 01:19:40|7324.1|7321.3|7324.6|7321.8|7325.6|7322.8|7324.1|7321.3|17
1625102390000|2021-07-01 01:19:50|7324.8|7322|7324.8|7322|7325.3|7322.5|7324.8|7322|8
1625102400000|2021-07-01 01:20:00|7325.1|7322.3|7323.3|7320.5|7325.3|7322.5|7321.8|7319|23
1625102410000|2021-07-01 01:20:10|7323.6|7320.8|7322.6|7319.8|7323.8|7321|7322.6|7319.8|9
1625102420000|2021-07-01 01:20:20|7323.4|7320.6|7324.4|7321.6|7324.4|7321.6|7322.6|7319.8|9
1625102430000|2021-07-01 01:20:30|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|0
1625102440000|2021-07-01 01:20:40|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|6
1625102450000|2021-07-01 01:20:50|7325.4|7322.6|7324.6|7321.8|7325.6|7322.8|7324.6|7321.8|7
1625102460000|2021-07-01 01:21:00|7325.1|7322.3|7325.1|7322.3|7325.4|7322.6|7324.6|7321.8|7
1625102470000|2021-07-01 01:21:10|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|0
1625102480000|2021-07-01 01:21:20|7326.4|7323.6|7326.6|7323.8|7326.6|7323.8|7326.4|7323.6|6
1625102490000|2021-07-01 01:21:30|||||||||4
1625102500000|2021-07-01 01:21:40|7326.4|7323.6|7325.6|7322.8|7326.6|7323.8|7325.4|7322.6|9
1625102520000|2021-07-01 01:22:00|||||||||1
1625102530000|2021-07-01 01:22:10|7325.4|7322.6|7326.4|7323.6|7326.4|7323.6|7325.4|7322.6|9
1625102540000|2021-07-01 01:22:20|||||||||1
1625102550000|2021-07-01 01:22:30|7325.8|7323|7325.6|7322.8|7325.9|7323.1|7325.6|7322.8|10
1625102580000|2021-07-01 01:23:00|7326.2|7323.4|7325.6|7322.8|7326.4|7323.6|7325.4|7322.6|14
1625102590000|2021-07-01 01:23:10|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7325.4|7322.6|7
1625102600000|2021-07-01 01:23:20|7326.1|7323.3|7327.6|7324.8|7327.6|7324.8|7326.1|7323.3|25
1625102610000|2021-07-01 01:23:30|||||||||1
1625102620000|2021-07-01 01:23:40|7328.4|7325.6|7329.1|7326.3|7329.4|7326.6|7328.1|7325.3|29
1625102630000|2021-07-01 01:23:50|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|6
1625102640000|2021-07-01 01:24:00|7328.6|7325.8|7328.4|7325.6|7328.8|7326|7327.8|7325|23
1625102650000|2021-07-01 01:24:10|7328.6|7325.8|7329.4|7326.6|7329.4|7326.6|7328.4|7325.6|6
1625102670000|2021-07-01 01:24:30|7328.6|7325.8|7327.4|7324.6|7328.6|7325.8|7327.4|7324.6|9
1625102680000|2021-07-01 01:24:40|7326.4|7323.6|7327.4|7324.6|7327.6|7324.8|7326.4|7323.6|40
1625102700000|2021-07-01 01:25:00|7327.6|7324.8|7327.9|7325.1|7328.4|7325.6|7327.4|7324.6|2
1625102710000|2021-07-01 01:25:10|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.1|7325.3|2
1625102720000|2021-07-01 01:25:20|7328.6|7325.8|7328.4|7325.6|7329.4|7326.6|7328.4|7325.6|19
1625102730000|2021-07-01 01:25:30|7327.8|7325|7327.4|7324.6|7327.8|7325|7327.4|7324.6|4
1625102740000|2021-07-01 01:25:40|7327.1|7324.3|7325.6|7322.8|7327.1|7324.3|7325.6|7322.8|30
1625102750000|2021-07-01 01:25:50|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.6|7321.8|9
1625102760000|2021-07-01 01:26:00|7324.6|7321.8|7325.4|7322.6|7326.1|7323.3|7324.4|7321.6|12
1625102770000|2021-07-01 01:26:10|7325.7|7322.9|7325.6|7322.8|7326.4|7323.6|7325.6|7322.8|4
1625102780000|2021-07-01 01:26:20|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|1
1625102790000|2021-07-01 01:26:30|7326.1|7323.3|7326.4|7323.6|7326.6|7323.8|7326.1|7323.3|2
1625102800000|2021-07-01 01:26:40|7326.6|7323.8|7327.1|7324.3|7327.1|7324.3|7326.4|7323.6|2
1625102810000|2021-07-01 01:26:50|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.1|7324.3|2
1625102820000|2021-07-01 01:27:00|7328.1|7325.3|7328.4|7325.6|7328.4|7325.6|7328.1|7325.3|1
1625102830000|2021-07-01 01:27:10|7328.1|7325.3|7327.4|7324.6|7328.1|7325.3|7327.4|7324.6|0
1625102840000|2021-07-01 01:27:20|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|1
1625102850000|2021-07-01 01:27:30|7327.6|7324.8|7328.4|7325.6|7328.4|7325.6|7327.4|7324.6|4
1625102870000|2021-07-01 01:27:50|7328.6|7325.8|7329.1|7326.3|7329.1|7326.3|7328.6|7325.8|6
1625102880000|2021-07-01 01:28:00|7328.6|7325.8|7328.4|7325.6|7328.6|7325.8|7328.4|7325.6|1
1625102890000|2021-07-01 01:28:10|7329.4|7326.6|7328.4|7325.6|7329.4|7326.6|7328.4|7325.6|7
1625102900000|2021-07-01 01:28:20|7328.9|7326.1|7328.4|7325.6|7328.9|7326.1|7328.4|7325.6|0
1625102910000|2021-07-01 01:28:30|7329.4|7326.6|7328.4|7325.6|7329.4|7326.6|7328.4|7325.6|6
1625102950000|2021-07-01 01:29:10|||||||||1
1625102960000|2021-07-01 01:29:20|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|1
1625102970000|2021-07-01 01:29:30|7327.7|7324.9|7327.9|7325.1|7327.9|7325.1|7327.6|7324.8|0
1625102980000|2021-07-01 01:29:40|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|0
1625102990000|2021-07-01 01:29:50|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7327.6|7324.8|4
1625103000000|2021-07-01 01:30:00|7328.1|7325.3|7326.4|7323.6|7328.4|7325.6|7326.4|7323.6|7
1625103010000|2021-07-01 01:30:10|||||||||1
1625103030000|2021-07-01 01:30:30|7325.6|7322.8|7325.4|7322.6|7325.6|7322.8|7325.4|7322.6|4
1625103040000|2021-07-01 01:30:40|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|0
1625103060000|2021-07-01 01:31:00|||||||||1
1625103070000|2021-07-01 01:31:10|||||||||1
1625103080000|2021-07-01 01:31:20|||||||||2
1625103110000|2021-07-01 01:31:50|||||||||2
1625103120000|2021-07-01 01:32:00|||||||||2
1625103130000|2021-07-01 01:32:10|7325.9|7323.1|7325.6|7322.8|7326.1|7323.3|7325.6|7322.8|0
1625103140000|2021-07-01 01:32:20|7324.6|7321.8|7322.4|7319.6|7324.6|7321.8|7322.4|7319.6|25
1625103150000|2021-07-01 01:32:30|||||||||1
1625103160000|2021-07-01 01:32:40|7322.7|7319.9|7323.4|7320.6|7323.4|7320.6|7322.7|7319.9|2
1625103170000|2021-07-01 01:32:50|7323.2|7320.4|7322.9|7320.1|7323.2|7320.4|7322.9|7320.1|1
1625103180000|2021-07-01 01:33:00|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7320.4|7317.6|35
1625103190000|2021-07-01 01:33:10|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|8
1625103200000|2021-07-01 01:33:20|||||||||2
1625103210000|2021-07-01 01:33:30|||||||||1
1625103220000|2021-07-01 01:33:40|7320.9|7318.1|7321.4|7318.6|7321.4|7318.6|7320.4|7317.6|14
1625103230000|2021-07-01 01:33:50|7321.9|7319.1|7322.1|7319.3|7322.4|7319.6|7321.9|7319.1|3
1625103240000|2021-07-01 01:34:00|7322.4|7319.6|7321.9|7319.1|7322.4|7319.6|7321.9|7319.1|2
1625103250000|2021-07-01 01:34:10|7322.4|7319.6|7321.9|7319.1|7322.4|7319.6|7321.9|7319.1|0
1625103260000|2021-07-01 01:34:20|7322.2|7319.4|7322.4|7319.6|7322.4|7319.6|7322.2|7319.4|1
1625103270000|2021-07-01 01:34:30|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|6
1625103280000|2021-07-01 01:34:40|7323.7|7320.9|7324.4|7321.6|7324.4|7321.6|7323.7|7320.9|10
1625103290000|2021-07-01 01:34:50|7324.9|7322.1|7323.6|7320.8|7325.4|7322.6|7323.6|7320.8|20
1625103300000|2021-07-01 01:35:00|7323.4|7320.6|7324.4|7321.6|7324.4|7321.6|7323.4|7320.6|9
1625103310000|2021-07-01 01:35:10|||||||||1
1625103320000|2021-07-01 01:35:20|7323.6|7320.8|7324.4|7321.6|7324.4|7321.6|7323.6|7320.8|4
1625103330000|2021-07-01 01:35:30|7324|7321.2|7323.4|7320.6|7324.4|7321.6|7323.4|7320.6|7
1625103340000|2021-07-01 01:35:40|7323.6|7320.8|7323.4|7320.6|7324.4|7321.6|7323.4|7320.6|13
1625103350000|2021-07-01 01:35:50|7323.9|7321.1|7323.1|7320.3|7323.9|7321.1|7323.1|7320.3|6
1625103360000|2021-07-01 01:36:00|7323.4|7320.6|7324.4|7321.6|7324.4|7321.6|7322.6|7319.8|30
1625103370000|2021-07-01 01:36:10|7324.1|7321.3|7323.6|7320.8|7324.1|7321.3|7323.6|7320.8|3
1625103380000|2021-07-01 01:36:20|7323.9|7321.1|7323.1|7320.3|7323.9|7321.1|7322.6|7319.8|3
1625103390000|2021-07-01 01:36:30|7322.6|7319.8|7322.4|7319.6|7323.1|7320.3|7322.4|7319.6|0
1625103400000|2021-07-01 01:36:40|7322.9|7320.1|7322.7|7319.9|7322.9|7320.1|7322.4|7319.6|2
1625103410000|2021-07-01 01:36:50|7323|7320.2|7322.7|7319.9|7323.7|7320.9|7322.7|7319.9|2
1625103420000|2021-07-01 01:37:00|7322.5|7319.7|7323|7320.2|7323.5|7320.7|7322.5|7319.7|11
1625103430000|2021-07-01 01:37:10|7322.4|7319.6|7323.9|7321.1|7324|7321.2|7322.4|7319.6|3
1625103440000|2021-07-01 01:37:20|7323.4|7320.6|7323.9|7321.1|7324.4|7321.6|7323.4|7320.6|1
1625103450000|2021-07-01 01:37:30|7324.4|7321.6|7323.9|7321.1|7324.4|7321.6|7323.4|7320.6|2
1625103460000|2021-07-01 01:37:40|7323.5|7320.7|7323.4|7320.6|7324.2|7321.4|7323.4|7320.6|0
1625103470000|2021-07-01 01:37:50|7324|7321.2|7324.4|7321.6|7324.4|7321.6|7324|7321.2|2
1625103490000|2021-07-01 01:38:10|7323.7|7320.9|7322.4|7319.6|7323.7|7320.9|7322.4|7319.6|14
1625103500000|2021-07-01 01:38:20|7322.9|7320.1|7322.9|7320.1|7323.4|7320.6|7322.4|7319.6|4
1625103510000|2021-07-01 01:38:30|7322.5|7319.7|7322.4|7319.6|7322.9|7320.1|7322.4|7319.6|1
1625103530000|2021-07-01 01:38:50|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.4|7318.6|4
1625103540000|2021-07-01 01:39:00|7321.7|7318.9|7321.9|7319.1|7322.4|7319.6|7321.4|7318.6|10
1625103550000|2021-07-01 01:39:10|7321.4|7318.6|7321|7318.2|7321.4|7318.6|7320.5|7317.7|8
1625103560000|2021-07-01 01:39:20|7320.4|7317.6|7321.9|7319.1|7321.9|7319.1|7320.4|7317.6|1
1625103570000|2021-07-01 01:39:30|7322.2|7319.4|7322.4|7319.6|7323.4|7320.6|7322.2|7319.4|8
1625103580000|2021-07-01 01:39:40|7321.5|7318.7|7322.9|7320.1|7322.9|7320.1|7321.5|7318.7|4
1625103590000|2021-07-01 01:39:50|7323.4|7320.6|7322.4|7319.6|7323.4|7320.6|7322.4|7319.6|0
1625103600000|2021-07-01 01:40:00|7322.7|7319.9|7323|7320.2|7323|7320.2|7322.4|7319.6|3
1625103610000|2021-07-01 01:40:10|7322.9|7320.1|7322.7|7319.9|7322.9|7320.1|7322.4|7319.6|3
1625103620000|2021-07-01 01:40:20|7322.4|7319.6|7323.2|7320.4|7323.2|7320.4|7322.4|7319.6|3
1625103630000|2021-07-01 01:40:30|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|4
1625103640000|2021-07-01 01:40:40|7323.2|7320.4|7324.4|7321.6|7324.4|7321.6|7322.7|7319.9|13
1625103650000|2021-07-01 01:40:50|7324|7321.2|7323.9|7321.1|7324.4|7321.6|7323.4|7320.6|5
1625103660000|2021-07-01 01:41:00|7324|7321.2|7323.4|7320.6|7324|7321.2|7323.4|7320.6|3
1625103670000|2021-07-01 01:41:10|7323.5|7320.7|7324|7321.2|7324.4|7321.6|7323.5|7320.7|5
1625103680000|2021-07-01 01:41:20|7323.5|7320.7|7323.4|7320.6|7323.9|7321.1|7323.4|7320.6|19
1625103690000|2021-07-01 01:41:30|||||||||1
1625103700000|2021-07-01 01:41:40|7323|7320.2|7323|7320.2|7323|7320.2|7322.4|7319.6|11
1625103710000|2021-07-01 01:41:50|7323.4|7320.6|7321.4|7318.6|7323.4|7320.6|7321.4|7318.6|4
1625103720000|2021-07-01 01:42:00|7321.5|7318.7|7324.5|7321.7|7325.4|7322.6|7321.5|7318.7|58
1625103730000|2021-07-01 01:42:10|7325|7322.2|7325|7322.2|7325|7322.2|7324.5|7321.7|0
1625103740000|2021-07-01 01:42:20|7324.7|7321.9|7325.4|7322.6|7325.4|7322.6|7324.5|7321.7|3
1625103750000|2021-07-01 01:42:30|7325|7322.2|7323.4|7320.6|7325.4|7322.6|7323.4|7320.6|22
1625103790000|2021-07-01 01:43:10|||||||||8
1625103800000|2021-07-01 01:43:20|7322.7|7319.9|7322.5|7319.7|7322.7|7319.9|7322.5|7319.7|2
1625103810000|2021-07-01 01:43:30|7323|7320.2|7323|7320.2|7323.4|7320.6|7322.5|7319.7|7
1625103820000|2021-07-01 01:43:40|7322.7|7319.9|7323|7320.2|7323|7320.2|7322.5|7319.7|1
1625103830000|2021-07-01 01:43:50|7322.5|7319.7|7323.4|7320.6|7323.4|7320.6|7322.5|7319.7|1
1625103840000|2021-07-01 01:44:00|7323.2|7320.4|7322.5|7319.7|7323.2|7320.4|7322.5|7319.7|6
1625103850000|2021-07-01 01:44:10|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322|7319.2|5
1625103860000|2021-07-01 01:44:20|7322|7319.2|7322|7319.2|7322.4|7319.6|7322|7319.2|1
1625103870000|2021-07-01 01:44:30|7321.7|7318.9|7322.4|7319.6|7322.4|7319.6|7321.5|7318.7|2
1625103880000|2021-07-01 01:44:40|7322|7319.2|7322.4|7319.6|7322.4|7319.6|7321.4|7318.6|3
1625103890000|2021-07-01 01:44:50|||||||||3
1625103900000|2021-07-01 01:45:00|||||||||1
1625103910000|2021-07-01 01:45:10|7322.9|7320.1|7323.5|7320.7|7323.5|7320.7|7322.9|7320.1|1
1625103920000|2021-07-01 01:45:20|7323.4|7320.6|7324|7321.2|7324|7321.2|7323.4|7320.6|6
1625103930000|2021-07-01 01:45:30|7323.5|7320.7|7322.5|7319.7|7323.5|7320.7|7322.5|7319.7|5
1625103940000|2021-07-01 01:45:40|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|1
1625103950000|2021-07-01 01:45:50|7322|7319.2|7322.4|7319.6|7322.4|7319.6|7322|7319.2|4
1625103960000|2021-07-01 01:46:00|||||||||1
1625103970000|2021-07-01 01:46:10|7322.7|7319.9|7323|7320.2|7323|7320.2|7322.4|7319.6|2
1625103980000|2021-07-01 01:46:20|7322.9|7320.1|7323|7320.2|7323|7320.2|7322.5|7319.7|4
1625103990000|2021-07-01 01:46:30|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|1
1625104010000|2021-07-01 01:46:50|7323|7320.2|7323.4|7320.6|7323.4|7320.6|7323|7320.2|1
1625104020000|2021-07-01 01:47:00|||||||||3
1625104030000|2021-07-01 01:47:10|7323.5|7320.7|7324.4|7321.6|7324.5|7321.7|7323.5|7320.7|7
1625104040000|2021-07-01 01:47:20|7324.3|7321.5|7324.3|7321.5|7324.8|7322|7324.3|7321.5|14
1625104050000|2021-07-01 01:47:30|7324.5|7321.7|7324.3|7321.5|7324.8|7322|7324.3|7321.5|9
1625104060000|2021-07-01 01:47:40|7324|7321.2|7324|7321.2|7324|7321.2|7323.5|7320.7|6
1625104070000|2021-07-01 01:47:50|7323.5|7320.7|7324.3|7321.5|7324.3|7321.5|7323.5|7320.7|5
1625104080000|2021-07-01 01:48:00|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|1
1625104100000|2021-07-01 01:48:20|7324.3|7321.5|7324|7321.2|7324.3|7321.5|7324|7321.2|2
1625104110000|2021-07-01 01:48:30|7323.7|7320.9|7324.3|7321.5|7324.3|7321.5|7323.5|7320.7|1
1625104120000|2021-07-01 01:48:40|7324|7321.2|7324.3|7321.5|7324.3|7321.5|7323.5|7320.7|4
1625104130000|2021-07-01 01:48:50|7324|7321.2|7324.3|7321.5|7324.3|7321.5|7324|7321.2|2
1625104140000|2021-07-01 01:49:00|7325.3|7322.5|7326.5|7323.7|7326.5|7323.7|7325.3|7322.5|12
1625104150000|2021-07-01 01:49:10|7327.3|7324.5|7328.5|7325.7|7328.5|7325.7|7327.3|7324.5|28
1625104160000|2021-07-01 01:49:20|7329|7326.2|7329.3|7326.5|7329.3|7326.5|7329|7326.2|9
1625104170000|2021-07-01 01:49:30|7328.7|7325.9|7330.3|7327.5|7330.3|7327.5|7328.5|7325.7|23
1625104180000|2021-07-01 01:49:40|7330.5|7327.7|7330.5|7327.7|7331.3|7328.5|7330.5|7327.7|31
1625104190000|2021-07-01 01:49:50|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|2
1625104200000|2021-07-01 01:50:00|7330.5|7327.7|7331|7328.2|7331|7328.2|7330.5|7327.7|9
1625104210000|2021-07-01 01:50:10|7331.3|7328.5|7331.3|7328.5|7331.5|7328.7|7331.3|7328.5|5
1625104220000|2021-07-01 01:50:20|7331.5|7328.7|7332|7329.2|7332|7329.2|7331.3|7328.5|35
1625104230000|2021-07-01 01:50:30|7332.3|7329.5|7331.3|7328.5|7332.3|7329.5|7329.5|7326.7|22
1625104240000|2021-07-01 01:50:40|7330.5|7327.7|7331.3|7328.5|7331.5|7328.7|7330.5|7327.7|5
1625104250000|2021-07-01 01:50:50|7330.5|7327.7|7331.5|7328.7|7331.5|7328.7|7330.5|7327.7|6
1625104260000|2021-07-01 01:51:00|7332.2|7329.4|7333.5|7330.7|7333.5|7330.7|7332.2|7329.4|38
1625104270000|2021-07-01 01:51:10|7333.7|7330.9|7334.5|7331.7|7335.5|7332.7|7333.7|7330.9|51
1625104280000|2021-07-01 01:51:20|7335|7332.2|7335.5|7332.7|7336.5|7333.7|7335|7332.2|55
1625104290000|2021-07-01 01:51:30|7335.7|7332.9|7335.5|7332.7|7336.5|7333.7|7335.5|7332.7|34
1625104300000|2021-07-01 01:51:40|7335.3|7332.5|7335.5|7332.7|7335.5|7332.7|7334.5|7331.7|28
1625104310000|2021-07-01 01:51:50|7335.8|7333|7334.3|7331.5|7336.3|7333.5|7334.3|7331.5|24
1625104320000|2021-07-01 01:52:00|7334.5|7331.7|7336.5|7333.7|7336.5|7333.7|7334.5|7331.7|19
1625104330000|2021-07-01 01:52:10|7336.8|7334|7337.5|7334.7|7337.5|7334.7|7336.5|7333.7|22
1625104340000|2021-07-01 01:52:20|7337.8|7335|7338.5|7335.7|7339.3|7336.5|7337.5|7334.7|31
1625104350000|2021-07-01 01:52:30|7338.7|7335.9|7339.5|7336.7|7339.5|7336.7|7338.7|7335.9|28
1625104360000|2021-07-01 01:52:40|7338.9|7336.1|7336.3|7333.5|7338.9|7336.1|7336.2|7333.4|66
1625104370000|2021-07-01 01:52:50|7336.5|7333.7|7337.3|7334.5|7338|7335.2|7336.5|7333.7|28
1625104380000|2021-07-01 01:53:00|7338.5|7335.7|7337.3|7334.5|7338.5|7335.7|7336.5|7333.7|22
1625104390000|2021-07-01 01:53:10|7337|7334.2|7337.5|7334.7|7337.5|7334.7|7337|7334.2|13
1625104400000|2021-07-01 01:53:20|7337.8|7335|7338|7335.2|7338.3|7335.5|7337.8|7335|8
1625104410000|2021-07-01 01:53:30|7338.3|7335.5|7337.5|7334.7|7338.3|7335.5|7337.5|7334.7|1
1625104420000|2021-07-01 01:53:40|7338|7335.2|7338.3|7335.5|7338.5|7335.7|7338|7335.2|5
1625104430000|2021-07-01 01:53:50|7338.7|7335.9|7339.3|7336.5|7339.3|7336.5|7338.7|7335.9|14
1625104440000|2021-07-01 01:54:00|7339.5|7336.7|7339.3|7336.5|7339.8|7337|7339.3|7336.5|11
1625104450000|2021-07-01 01:54:10|7339.5|7336.7|7340|7337.2|7340.3|7337.5|7339.5|7336.7|34
1625104460000|2021-07-01 01:54:20|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7339.5|7336.7|16
1625104470000|2021-07-01 01:54:30|7340.5|7337.7|7340.3|7337.5|7340.5|7337.7|7340|7337.2|20
1625104480000|2021-07-01 01:54:40|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|3
1625104490000|2021-07-01 01:54:50|7340.3|7337.5|7342.5|7339.7|7342.5|7339.7|7340.3|7337.5|51
1625104500000|2021-07-01 01:55:00|7341.5|7338.7|7341.5|7338.7|7342.5|7339.7|7341.3|7338.5|14
1625104510000|2021-07-01 01:55:10|7340.9|7338.1|7341.5|7338.7|7341.5|7338.7|7340.3|7337.5|23
1625104520000|2021-07-01 01:55:20|7341.3|7338.5|7341|7338.2|7341.3|7338.5|7340.3|7337.5|22
1625104530000|2021-07-01 01:55:30|7341.3|7338.5|7341|7338.2|7341.3|7338.5|7340.5|7337.7|13
1625104540000|2021-07-01 01:55:40|7341.3|7338.5|7340.5|7337.7|7341.3|7338.5|7340.5|7337.7|7
1625104550000|2021-07-01 01:55:50|7341|7338.2|7341|7338.2|7341|7338.2|7340.5|7337.7|1
1625104560000|2021-07-01 01:56:00|7341.3|7338.5|7342.5|7339.7|7342.5|7339.7|7341|7338.2|16
1625104570000|2021-07-01 01:56:10|7342.3|7339.5|7340.3|7337.5|7342.5|7339.7|7340.3|7337.5|22
1625104580000|2021-07-01 01:56:20|7339.5|7336.7|7340|7337.2|7340.5|7337.7|7339.3|7336.5|38
1625104590000|2021-07-01 01:56:30|7339.5|7336.7|7340.5|7337.7|7340.7|7337.9|7339.3|7336.5|19
1625104600000|2021-07-01 01:56:40|7340.8|7338|7340.5|7337.7|7341.2|7338.4|7340.5|7337.7|17
1625104610000|2021-07-01 01:56:50|7340.8|7338|7341.3|7338.5|7341.3|7338.5|7340.5|7337.7|12
1625104620000|2021-07-01 01:57:00|7340.7|7337.9|7340.3|7337.5|7340.7|7337.9|7339.3|7336.5|35
1625104630000|2021-07-01 01:57:10|7340.8|7338|7340|7337.2|7340.8|7338|7339.5|7336.7|22
1625104640000|2021-07-01 01:57:20|7339.5|7336.7|7340|7337.2|7340.3|7337.5|7339.5|7336.7|2
1625104650000|2021-07-01 01:57:30|7340.3|7337.5|7341.3|7338.5|7341.3|7338.5|7339.7|7336.9|11
1625104660000|2021-07-01 01:57:40|7341.8|7339|7342.3|7339.5|7342.7|7339.9|7341.8|7339|20
1625104680000|2021-07-01 01:58:00|7341.5|7338.7|7340.3|7337.5|7342.5|7339.7|7340.3|7337.5|29
1625104690000|2021-07-01 01:58:10|||||||||3
1625104700000|2021-07-01 01:58:20|7339.3|7336.5|7340|7337.2|7340|7337.2|7339.3|7336.5|10
1625104710000|2021-07-01 01:58:30|7339.5|7336.7|7339.3|7336.5|7340.3|7337.5|7339.3|7336.5|37
1625104720000|2021-07-01 01:58:40|7339.5|7336.7|7339.3|7336.5|7339.5|7336.7|7338.5|7335.7|14
1625104730000|2021-07-01 01:58:50|7338.5|7335.7|7339.3|7336.5|7339.3|7336.5|7338.3|7335.5|17
1625104740000|2021-07-01 01:59:00|7339.1|7336.3|7339|7336.2|7339.1|7336.3|7338.5|7335.7|11
1625104750000|2021-07-01 01:59:10|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|4
1625104760000|2021-07-01 01:59:20|||||||||3
1625104770000|2021-07-01 01:59:30|7339.5|7336.7|7340.3|7337.5|7340.3|7337.5|7339.5|7336.7|9
1625104780000|2021-07-01 01:59:40|||||||||3
1625104790000|2021-07-01 01:59:50|7340.7|7337.9|7341|7338.2|7341|7338.2|7340.3|7337.5|7
1625104800000|2021-07-01 02:00:00|7340.8|7338|7340.3|7337.5|7341.3|7338.5|7340.3|7337.5|6
1625104810000|2021-07-01 02:00:10|||||||||6
1625104820000|2021-07-01 02:00:20|||||||||2
1625104830000|2021-07-01 02:00:30|7339.7|7336.9|7340.3|7337.5|7340.3|7337.5|7339.3|7336.5|5
1625104840000|2021-07-01 02:00:40|7341.6|7337.6|7341.3|7338.5|7341.6|7338.5|7340.3|7337.5|35
1625104850000|2021-07-01 02:00:50|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|12
1625104860000|2021-07-01 02:01:00|||||||||3
1625104870000|2021-07-01 02:01:10|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|14
1625104880000|2021-07-01 02:01:20|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|3
1625104890000|2021-07-01 02:01:30|7340.8|7338|7340.3|7337.5|7340.8|7338|7340.3|7337.5|12
1625104900000|2021-07-01 02:01:40|7338.8|7336|7339.3|7336.5|7340.1|7337.3|7338.8|7336|16
1625104910000|2021-07-01 02:01:50|7339.5|7336.7|7340|7337.2|7340|7337.2|7339.5|7336.7|11
1625104920000|2021-07-01 02:02:00|7339.3|7336.5|7339.3|7336.5|7340.1|7337.3|7339.3|7336.5|5
1625104930000|2021-07-01 02:02:10|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|7339.3|7336.5|1
1625104940000|2021-07-01 02:02:20|7339.3|7336.5|7339.3|7336.5|7339.5|7336.7|7339.3|7336.5|2
1625104960000|2021-07-01 02:02:40|7339|7336.2|7337.3|7334.5|7339|7336.2|7337.3|7334.5|13
1625104970000|2021-07-01 02:02:50|7337.5|7334.7|7338.3|7335.5|7338.3|7335.5|7337.5|7334.7|10
1625104980000|2021-07-01 02:03:00|7338.7|7335.9|7339.3|7336.5|7339.5|7336.7|7338.5|7335.7|8
1625104990000|2021-07-01 02:03:10|||||||||6
1625105000000|2021-07-01 02:03:20|7338.7|7335.9|7339|7336.2|7339.3|7336.5|7338.5|7335.7|7
1625105010000|2021-07-01 02:03:30|7338.7|7335.9|7339|7336.2|7339.5|7336.7|7338.5|7335.7|5
1625105020000|2021-07-01 02:03:40|7339.3|7336.5|7341.3|7338.5|7341.5|7338.7|7339.3|7336.5|18
1625105030000|2021-07-01 02:03:50|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|7341.3|7338.5|8
1625105040000|2021-07-01 02:04:00|7341.7|7338.9|7342.5|7339.7|7343.3|7340.5|7341.7|7338.9|39
1625105050000|2021-07-01 02:04:10|7343|7340.2|7342|7339.2|7343.3|7340.5|7341.5|7338.7|16
1625105060000|2021-07-01 02:04:20|7342.3|7339.5|7342.5|7339.7|7343|7340.2|7342|7339.2|13
1625105070000|2021-07-01 02:04:30|7342|7339.2|7342.3|7339.5|7342.5|7339.7|7341.5|7338.7|5
1625105080000|2021-07-01 02:04:40|7342.5|7339.7|7343.3|7340.5|7343.3|7340.5|7342.3|7339.5|6
1625105090000|2021-07-01 02:04:50|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|8
1625105100000|2021-07-01 02:05:00|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|28
1625105110000|2021-07-01 02:05:10|7344.5|7341.7|7344.3|7341.5|7345|7342.2|7344.3|7341.5|29
1625105120000|2021-07-01 02:05:20|7344.5|7341.7|7344.3|7341.5|7345.3|7342.5|7344.3|7341.5|8
1625105130000|2021-07-01 02:05:30|7344.5|7341.7|7345.3|7342.5|7345.3|7342.5|7344.5|7341.7|11
1625105140000|2021-07-01 02:05:40|7345.5|7342.7|7344.8|7342|7345.5|7342.7|7344.5|7341.7|9
1625105150000|2021-07-01 02:05:50|7344.5|7341.7|7346.3|7343.5|7346.3|7343.5|7344.5|7341.7|6
1625105160000|2021-07-01 02:06:00|7346.5|7343.7|7346.3|7343.5|7347.5|7344.7|7346.3|7343.5|40
1625105170000|2021-07-01 02:06:10|7346.5|7343.7|7346.5|7343.7|7347|7344.2|7346.5|7343.7|15
1625105180000|2021-07-01 02:06:20|7345.9|7343.1|7345.3|7342.5|7345.9|7343.1|7344.5|7341.7|20
1625105190000|2021-07-01 02:06:30|7345|7342.2|7345.3|7342.5|7345.3|7342.5|7345|7342.2|2
1625105200000|2021-07-01 02:06:40|||||||||11
1625105210000|2021-07-01 02:06:50|7344.5|7341.7|7345.3|7342.5|7345.3|7342.5|7344.5|7341.7|13
1625105220000|2021-07-01 02:07:00|7345|7342.2|7345.5|7342.7|7346.3|7343.5|7344.3|7341.5|19
1625105230000|2021-07-01 02:07:10|7345.3|7342.5|7346.3|7343.5|7347.5|7344.7|7345.3|7342.5|23
1625105240000|2021-07-01 02:07:20|7347.2|7344.4|7346.3|7343.5|7347.2|7344.4|7346|7343.2|17
1625105250000|2021-07-01 02:07:30|7346|7343.2|7345.5|7342.7|7346.3|7343.5|7345.3|7342.5|18
1625105260000|2021-07-01 02:07:40|7346.3|7343.5|7345.3|7342.5|7346.3|7343.5|7345.3|7342.5|4
1625105270000|2021-07-01 02:07:50|||||||||10
1625105280000|2021-07-01 02:08:00|7345.5|7342.7|7347|7344.2|7347|7344.2|7345.3|7342.5|10
1625105290000|2021-07-01 02:08:10|7347.3|7344.5|7347|7344.2|7347.3|7344.5|7346.5|7343.7|6
1625105300000|2021-07-01 02:08:20|7346.5|7343.7|7347|7344.2|7347|7344.2|7346.5|7343.7|6
1625105310000|2021-07-01 02:08:30|7347.3|7344.5|7347.5|7344.7|7347.5|7344.7|7346.5|7343.7|32
1625105320000|2021-07-01 02:08:40|7348.1|7345.3|7348.5|7345.7|7348.5|7345.7|7347.5|7344.7|6
1625105330000|2021-07-01 02:08:50|7348.3|7345.5|7348|7345.2|7348.3|7345.5|7347.5|7344.7|18
1625105340000|2021-07-01 02:09:00|7348.3|7345.5|7349.3|7346.5|7349.5|7346.7|7348.3|7345.5|26
1625105350000|2021-07-01 02:09:10|7348.5|7345.7|7350|7347.2|7350.5|7347.7|7348.5|7345.7|59
1625105360000|2021-07-01 02:09:20|7349.5|7346.7|7349.5|7346.7|7350|7347.2|7349.3|7346.5|20
1625105370000|2021-07-01 02:09:30|7348.9|7346.1|7348.5|7345.7|7349|7346.2|7348.5|7345.7|37
1625105380000|2021-07-01 02:09:40|7349|7346.2|7350.5|7347.7|7350.5|7347.7|7348.5|7345.7|36
1625105390000|2021-07-01 02:09:50|7350.3|7347.5|7350.3|7347.5|7350.5|7347.7|7349.5|7346.7|38
1625105400000|2021-07-01 02:10:00|7350.5|7347.7|7352.3|7349.5|7352.5|7349.7|7350.3|7347.5|53
1625105410000|2021-07-01 02:10:10|7352|7349.2|7352.5|7349.7|7352.5|7349.7|7352|7349.2|36
1625105420000|2021-07-01 02:10:20|7351.5|7348.7|7352|7349.2|7352|7349.2|7351.5|7348.7|10
1625105430000|2021-07-01 02:10:30|7352.3|7349.5|7350.5|7347.7|7352.3|7349.5|7350.5|7347.7|26
1625105440000|2021-07-01 02:10:40|7351|7348.2|7352|7349.2|7352.3|7349.5|7351|7348.2|21
1625105450000|2021-07-01 02:10:50|7351.7|7348.9|7350.5|7347.7|7352|7349.2|7350.5|7347.7|2
1625105460000|2021-07-01 02:11:00|7350.8|7348|7350.3|7347.5|7351.3|7348.5|7350.3|7347.5|10
1625105470000|2021-07-01 02:11:10|7350.5|7347.7|7350.5|7347.7|7351.3|7348.5|7350.5|7347.7|13
1625105480000|2021-07-01 02:11:20|7350.3|7347.5|7350.3|7347.5|7351|7348.2|7350.3|7347.5|2
1625105490000|2021-07-01 02:11:30|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7348.3|7345.5|23
1625105500000|2021-07-01 02:11:40|7349|7346.2|7350.5|7347.7|7350.5|7347.7|7349|7346.2|16
1625105510000|2021-07-01 02:11:50|7351.3|7348.5|7352.5|7349.7|7352.5|7349.7|7351.3|7348.5|20
1625105520000|2021-07-01 02:12:00|7352.3|7349.5|7352.5|7349.7|7353.5|7350.7|7352.3|7349.5|28
1625105530000|2021-07-01 02:12:10|7351.5|7348.7|7352|7349.2|7352.3|7349.5|7351.5|7348.7|12
1625105540000|2021-07-01 02:12:20|7351.7|7348.9|7351.5|7348.7|7352.5|7349.7|7351.3|7348.5|8
1625105550000|2021-07-01 02:12:30|7351.3|7348.5|7352|7349.2|7352.3|7349.5|7351.3|7348.5|9
1625105560000|2021-07-01 02:12:40|7352.3|7349.5|7352.5|7349.7|7352.5|7349.7|7352|7349.2|6
1625105570000|2021-07-01 02:12:50|7352.3|7349.5|7352.5|7349.7|7352.5|7349.7|7352.3|7349.5|8
1625105580000|2021-07-01 02:13:00|7352.3|7349.5|7352.5|7349.7|7353.5|7350.7|7352.3|7349.5|11
1625105590000|2021-07-01 02:13:10|7351.8|7349|7351.5|7348.7|7352.5|7349.7|7351.5|7348.7|16
1625105600000|2021-07-01 02:13:20|7351.7|7348.9|7351.5|7348.7|7352|7349.2|7351.5|7348.7|9
1625105610000|2021-07-01 02:13:30|7350.8|7348|7349.5|7346.7|7350.8|7348|7349.5|7346.7|13
1625105620000|2021-07-01 02:13:40|7350.1|7347.3|7350.5|7347.7|7350.5|7347.7|7350|7347.2|13
1625105640000|2021-07-01 02:14:00|7350.8|7348|7350.5|7347.7|7351.5|7348.7|7350.5|7347.7|12
1625105650000|2021-07-01 02:14:10|7350.3|7347.5|7350.5|7347.7|7350.5|7347.7|7350.3|7347.5|2
1625105660000|2021-07-01 02:14:20|7350.3|7347.5|7350.3|7347.5|7350.5|7347.7|7350.3|7347.5|1
1625105670000|2021-07-01 02:14:30|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|0
1625105680000|2021-07-01 02:14:40|||||||||1
1625105690000|2021-07-01 02:14:50|||||||||2
1625105710000|2021-07-01 02:15:10|7350.3|7347.5|7349.5|7346.7|7350.3|7347.5|7349.5|7346.7|15
1625105720000|2021-07-01 02:15:20|||||||||3
1625105730000|2021-07-01 02:15:30|||||||||7
1625105740000|2021-07-01 02:15:40|||||||||4
1625105760000|2021-07-01 02:16:00|||||||||1
1625105770000|2021-07-01 02:16:10|||||||||1
1625105780000|2021-07-01 02:16:20|||||||||2
1625105790000|2021-07-01 02:16:30|7348.5|7345.7|7347.3|7344.5|7348.5|7345.7|7347.3|7344.5|11
1625105800000|2021-07-01 02:16:40|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.3|7345.5|18
1625105810000|2021-07-01 02:16:50|7349.5|7346.7|7348.3|7345.5|7349.5|7346.7|7347.5|7344.7|31
1625105820000|2021-07-01 02:17:00|7348.5|7345.7|7348.3|7345.5|7348.5|7345.7|7348.3|7345.5|3
1625105830000|2021-07-01 02:17:10|||||||||1
1625105840000|2021-07-01 02:17:20|7348.5|7345.7|7348.3|7345.5|7348.5|7345.7|7348.3|7345.5|3
1625105850000|2021-07-01 02:17:30|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|1
1625105860000|2021-07-01 02:17:40|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|18
1625105870000|2021-07-01 02:17:50|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|9
1625105880000|2021-07-01 02:18:00|7351.3|7348.5|7350.5|7347.7|7351.3|7348.5|7350.5|7347.7|32
1625105890000|2021-07-01 02:18:10|||||||||1
1625105900000|2021-07-01 02:18:20|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|4
1625105910000|2021-07-01 02:18:30|7351|7348.2|7350.5|7347.7|7351|7348.2|7350.5|7347.7|13
1625105920000|2021-07-01 02:18:40|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|3
1625105940000|2021-07-01 02:19:00|7351.5|7348.7|7351.3|7348.5|7351.5|7348.7|7351.3|7348.5|4
1625105950000|2021-07-01 02:19:10|||||||||3
1625105960000|2021-07-01 02:19:20|||||||||2
1625105970000|2021-07-01 02:19:30|||||||||2
1625105980000|2021-07-01 02:19:40|7351.1|7348.3|7350.3|7347.5|7351.1|7348.3|7350.3|7347.5|3
1625105990000|2021-07-01 02:19:50|7349.5|7346.7|7350.3|7347.5|7350.3|7347.5|7349.5|7346.7|15
1625106000000|2021-07-01 02:20:00|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|6
1625106010000|2021-07-01 02:20:10|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|2
1625106040000|2021-07-01 02:20:40|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|1
1625106050000|2021-07-01 02:20:50|7350.7|7347.9|7350.5|7347.7|7350.7|7347.9|7350.5|7347.7|4
1625106060000|2021-07-01 02:21:00|||||||||2
1625106070000|2021-07-01 02:21:10|7351|7348.2|7351.3|7348.5|7351.5|7348.7|7351|7348.2|2
1625106080000|2021-07-01 02:21:20|||||||||13
1625106090000|2021-07-01 02:21:30|||||||||1
1625106100000|2021-07-01 02:21:40|7350.6|7347.8|7350.3|7347.5|7350.6|7347.8|7350.3|7347.5|7
1625106110000|2021-07-01 02:21:50|7349.5|7346.7|7349.5|7346.7|7350|7347.2|7349.5|7346.7|9
1625106120000|2021-07-01 02:22:00|7350|7347.2|7350|7347.2|7350|7347.2|7349.5|7346.7|8
1625106130000|2021-07-01 02:22:10|7349.6|7346.8|7349.5|7346.7|7349.6|7346.8|7349.5|7346.7|3
1625106140000|2021-07-01 02:22:20|||||||||5
1625106150000|2021-07-01 02:22:30|7350|7347.2|7351.3|7348.5|7351.5|7348.7|7350|7347.2|12
1625106160000|2021-07-01 02:22:40|7351.5|7348.7|7351.3|7348.5|7351.5|7348.7|7351.3|7348.5|1
1625106180000|2021-07-01 02:23:00|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.3|7347.5|7
1625106190000|2021-07-01 02:23:10|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|2
1625106200000|2021-07-01 02:23:20|7350.5|7347.7|7350.5|7347.7|7351|7348.2|7350.3|7347.5|25
1625106220000|2021-07-01 02:23:40|||||||||7
1625106230000|2021-07-01 02:23:50|7350.6|7347.8|7351|7348.2|7351|7348.2|7350.6|7347.8|3
1625106240000|2021-07-01 02:24:00|7351.3|7348.5|7351|7348.2|7351.3|7348.5|7351|7348.2|18
1625106250000|2021-07-01 02:24:10|7350.6|7347.8|7351|7348.2|7351.3|7348.5|7350.6|7347.8|5
1625106260000|2021-07-01 02:24:20|7351.3|7348.5|7351|7348.2|7351.3|7348.5|7351|7348.2|1
1625106270000|2021-07-01 02:24:30|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|4
1625106280000|2021-07-01 02:24:40|7350.3|7347.5|7350.5|7347.7|7350.5|7347.7|7350.3|7347.5|4
1625106290000|2021-07-01 02:24:50|7350.3|7347.5|7349.3|7346.5|7350.3|7347.5|7348.8|7346|43
1625106300000|2021-07-01 02:25:00|7348.5|7345.7|7349|7346.2|7349.3|7346.5|7348.3|7345.5|7
1625106310000|2021-07-01 02:25:10|7349.3|7346.5|7347.3|7344.5|7349.3|7346.5|7347.3|7344.5|5
1625106320000|2021-07-01 02:25:20|7347.5|7344.7|7347.3|7344.5|7347.5|7344.7|7347.3|7344.5|2
1625106330000|2021-07-01 02:25:30|7347.1|7344.3|7346.5|7343.7|7347.3|7344.5|7346.5|7343.7|36
1625106340000|2021-07-01 02:25:40|7346.6|7343.8|7347.3|7344.5|7347.3|7344.5|7346.5|7343.7|23
1625106350000|2021-07-01 02:25:50|7347.5|7344.7|7347.3|7344.5|7347.5|7344.7|7347.3|7344.5|2
1625106360000|2021-07-01 02:26:00|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|0
1625106380000|2021-07-01 02:26:20|||||||||3
1625106390000|2021-07-01 02:26:30|||||||||1
1625106400000|2021-07-01 02:26:40|||||||||26
1625106410000|2021-07-01 02:26:50|||||||||2
1625106420000|2021-07-01 02:27:00|7348.1|7345.3|7348.3|7345.5|7348.5|7345.7|7348.1|7345.3|19
1625106430000|2021-07-01 02:27:10|||||||||13
1625106440000|2021-07-01 02:27:20|||||||||1
1625106450000|2021-07-01 02:27:30|7348|7345.2|7348.3|7345.5|7348.3|7345.5|7347.5|7344.7|15
1625106460000|2021-07-01 02:27:40|7348.1|7345.3|7347.3|7344.5|7348.1|7345.3|7347.3|7344.5|0
1625106480000|2021-07-01 02:28:00|7346.6|7343.8|7346.5|7343.7|7346.6|7343.8|7346.5|7343.7|14
1625106490000|2021-07-01 02:28:10|7346.3|7343.5|7347.3|7344.5|7347.3|7344.5|7346.3|7343.5|12
1625106500000|2021-07-01 02:28:20|||||||||2
1625106510000|2021-07-01 02:28:30|||||||||1
1625106540000|2021-07-01 02:29:00|7347.5|7344.7|7348.3|7345.5|7348.3|7345.5|7347.3|7344.5|19
1625106550000|2021-07-01 02:29:10|7348.9|7346.1|7349.3|7346.5|7349.3|7346.5|7348.3|7345.5|25
1625106560000|2021-07-01 02:29:20|7349.1|7346.3|7348.3|7345.5|7349.1|7346.3|7348.3|7345.5|12
1625106570000|2021-07-01 02:29:30|7348.6|7345.8|7349.3|7346.5|7349.3|7346.5|7348.6|7345.8|1
1625106580000|2021-07-01 02:29:40|7349.1|7346.3|7349|7346.2|7349.3|7346.5|7349|7346.2|10
1625106590000|2021-07-01 02:29:50|7349.3|7346.5|7349.3|7346.5|7349.5|7346.7|7349.3|7346.5|3
1625106600000|2021-07-01 02:30:00|7349.5|7346.7|7353.5|7350.7|7354.5|7351.7|7349.5|7346.7|61
1625106610000|2021-07-01 02:30:10|7353.3|7350.5|7352.5|7349.7|7353.5|7350.7|7352.5|7349.7|14
1625106620000|2021-07-01 02:30:20|||||||||5
1625106630000|2021-07-01 02:30:30|7352|7349.2|7352.3|7349.5|7352.5|7349.7|7351.3|7348.5|21
1625106640000|2021-07-01 02:30:40|7351.5|7348.7|7351.3|7348.5|7352|7349.2|7350.5|7347.7|22
1625106650000|2021-07-01 02:30:50|7351.5|7348.7|7351.3|7348.5|7351.5|7348.7|7350.3|7347.5|30
1625106660000|2021-07-01 02:31:00|7350.5|7347.7|7350.5|7347.7|7351.5|7348.7|7350|7347.2|17
1625106670000|2021-07-01 02:31:10|7350|7347.2|7348.3|7345.5|7350.3|7347.5|7348.3|7345.5|12
1625106690000|2021-07-01 02:31:30|7348.6|7345.8|7348.3|7345.5|7348.8|7346|7348.3|7345.5|4
1625106700000|2021-07-01 02:31:40|7348.9|7346.1|7349.3|7346.5|7349.3|7346.5|7348.9|7346.1|3
1625106710000|2021-07-01 02:31:50|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|1
1625106720000|2021-07-01 02:32:00|||||||||2
1625106730000|2021-07-01 02:32:10|7347.4|7344.6|7346.3|7343.5|7347.4|7344.6|7346.3|7343.5|16
1625106740000|2021-07-01 02:32:20|7347.3|7344.5|7346.8|7344|7347.3|7344.5|7346.8|7344|10
1625106750000|2021-07-01 02:32:30|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|7346.8|7344|5
1625106760000|2021-07-01 02:32:40|7347.8|7345|7347.9|7345.1|7348.3|7345.5|7347.3|7344.5|8
1625106770000|2021-07-01 02:32:50|7347.8|7345|7347.8|7345|7347.9|7345.1|7347.3|7344.5|0
1625106780000|2021-07-01 02:33:00|7348.1|7345.3|7349.3|7346.5|7349.3|7346.5|7347.3|7344.5|22
1625106790000|2021-07-01 02:33:10|||||||||1
1625106800000|2021-07-01 02:33:20|7349.8|7347|7349.3|7346.5|7350.3|7347.5|7349.3|7346.5|9
1625106810000|2021-07-01 02:33:30|7349.1|7346.3|7348.4|7345.6|7349.1|7346.3|7348.4|7345.6|9
1625106820000|2021-07-01 02:33:40|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|8
1625106830000|2021-07-01 02:33:50|7348.9|7346.1|7349.3|7346.5|7349.3|7346.5|7348.9|7346.1|17
1625106840000|2021-07-01 02:34:00|7349.4|7346.6|7349.3|7346.5|7349.4|7346.6|7349.3|7346.5|3
1625106850000|2021-07-01 02:34:10|7348.9|7346.1|7348.3|7345.5|7348.9|7346.1|7348.3|7345.5|1
1625106860000|2021-07-01 02:34:20|7347.9|7345.1|7348.3|7345.5|7348.3|7345.5|7347.9|7345.1|4
1625106880000|2021-07-01 02:34:40|7348.6|7345.8|7349.3|7346.5|7349.3|7346.5|7348.6|7345.8|5
1625106900000|2021-07-01 02:35:00|7349.4|7346.6|7349.3|7346.5|7350.4|7347.6|7349.3|7346.5|14
1625106910000|2021-07-01 02:35:10|7349.8|7347|7350.3|7347.5|7350.3|7347.5|7349.3|7346.5|1
1625106920000|2021-07-01 02:35:20|7349.9|7347.1|7349.3|7346.5|7349.9|7347.1|7349.3|7346.5|0
1625106930000|2021-07-01 02:35:30|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|6
1625106940000|2021-07-01 02:35:40|7350.4|7347.6|7350.3|7347.5|7350.4|7347.6|7350.3|7347.5|25
1625106950000|2021-07-01 02:35:50|7350.4|7347.6|7349.4|7346.6|7350.4|7347.6|7349.4|7346.6|7
1625106960000|2021-07-01 02:36:00|7350.3|7347.5|7350.4|7347.6|7350.4|7347.6|7350.3|7347.5|1
1625106970000|2021-07-01 02:36:10|7350.3|7347.5|7351.4|7348.6|7351.4|7348.6|7350.3|7347.5|8
1625106980000|2021-07-01 02:36:20|7351.3|7348.5|7351.3|7348.5|7351.4|7348.6|7351.3|7348.5|11
1625106990000|2021-07-01 02:36:30|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|4
1625107000000|2021-07-01 02:36:40|7349.6|7346.8|7349.3|7346.5|7349.9|7347.1|7349.3|7346.5|3
1625107010000|2021-07-01 02:36:50|7349.1|7346.3|7347.6|7344.8|7349.1|7346.3|7347.4|7344.6|98
1625107020000|2021-07-01 02:37:00|7347.9|7345.1|7348.1|7345.3|7348.3|7345.5|7347.6|7344.8|11
1625107030000|2021-07-01 02:37:10|7348|7345.2|7348.9|7346.1|7349.4|7346.6|7348|7345.2|11
1625107040000|2021-07-01 02:37:20|7348.6|7345.8|7348.1|7345.3|7348.6|7345.8|7348.1|7345.3|7
1625107050000|2021-07-01 02:37:30|7348.6|7345.8|7349.6|7346.8|7349.9|7347.1|7348.6|7345.8|14
1625107060000|2021-07-01 02:37:40|7350.3|7347.5|7350.3|7347.5|7350.4|7347.6|7349.9|7347.1|18
1625107070000|2021-07-01 02:37:50|7350.4|7347.6|7349.4|7346.6|7350.4|7347.6|7349.4|7346.6|25
1625107080000|2021-07-01 02:38:00|||||||||1
1625107090000|2021-07-01 02:38:10|7349.9|7347.1|7350.4|7347.6|7351.1|7348.3|7349.9|7347.1|15
1625107100000|2021-07-01 02:38:20|7350.9|7348.1|7350.9|7348.1|7351.4|7348.6|7350.9|7348.1|1
1625107110000|2021-07-01 02:38:30|7350.6|7347.8|7350.4|7347.6|7350.6|7347.8|7350.4|7347.6|3
1625107120000|2021-07-01 02:38:40|7350.9|7348.1|7350.4|7347.6|7351.4|7348.6|7350.4|7347.6|7
1625107140000|2021-07-01 02:39:00|7351.3|7348.5|7351.9|7349.1|7352.3|7349.5|7350.9|7348.1|18
1625107150000|2021-07-01 02:39:10|7352.3|7349.5|7352.4|7349.6|7352.4|7349.6|7352.3|7349.5|3
1625107160000|2021-07-01 02:39:20|7352.6|7349.8|7352.4|7349.6|7353.3|7350.5|7352.4|7349.6|19
1625107170000|2021-07-01 02:39:30|7352.6|7349.8|7352.4|7349.6|7353.3|7350.5|7352.4|7349.6|3
1625107180000|2021-07-01 02:39:40|7352.9|7350.1|7352.4|7349.6|7353.3|7350.5|7352.4|7349.6|4
1625107190000|2021-07-01 02:39:50|7353.1|7350.3|7352.4|7349.6|7353.3|7350.5|7352.3|7349.5|7
1625107200000|2021-07-01 02:40:00|7352.9|7350.1|7353.9|7351.1|7353.9|7351.1|7352.9|7350.1|45
1625107210000|2021-07-01 02:40:10|7354.3|7351.5|7353.9|7351.1|7354.4|7351.6|7353.9|7351.1|4
1625107220000|2021-07-01 02:40:20|7354.1|7351.3|7353.4|7350.6|7354.4|7351.6|7353.4|7350.6|4
1625107230000|2021-07-01 02:40:30|7353.3|7350.5|7352.4|7349.6|7353.3|7350.5|7352.4|7349.6|6
1625107240000|2021-07-01 02:40:40|7352.9|7350.1|7352.4|7349.6|7352.9|7350.1|7352.4|7349.6|19
1625107260000|2021-07-01 02:41:00|||||||||4
1625107270000|2021-07-01 02:41:10|7352.3|7349.5|7351.4|7348.6|7352.3|7349.5|7351.4|7348.6|13
1625107280000|2021-07-01 02:41:20|7352.1|7349.3|7352.4|7349.6|7352.4|7349.6|7352.1|7349.3|1
1625107290000|2021-07-01 02:41:30|7351.9|7349.1|7351.4|7348.6|7351.9|7349.1|7351.4|7348.6|10
1625107300000|2021-07-01 02:41:40|7351.3|7348.5|7351.3|7348.5|7351.4|7348.6|7350.9|7348.1|3
1625107310000|2021-07-01 02:41:50|7350.9|7348.1|7351.3|7348.5|7351.3|7348.5|7350.9|7348.1|0
1625107320000|2021-07-01 02:42:00|7350.9|7348.1|7350.4|7347.6|7351.3|7348.5|7350.3|7347.5|10
1625107330000|2021-07-01 02:42:10|7350.9|7348.1|7350.9|7348.1|7351.2|7348.4|7350.4|7347.6|8
1625107340000|2021-07-01 02:42:20|7350.4|7347.6|7350.4|7347.6|7350.4|7347.6|7350.4|7347.6|2
1625107350000|2021-07-01 02:42:30|7350.6|7347.8|7350.4|7347.6|7351.2|7348.4|7350.4|7347.6|7
1625107360000|2021-07-01 02:42:40|7351.2|7348.4|7350.4|7347.6|7351.2|7348.4|7350.4|7347.6|29
1625107370000|2021-07-01 02:42:50|7350.9|7348.1|7350.4|7347.6|7350.9|7348.1|7350.4|7347.6|2
1625107380000|2021-07-01 02:43:00|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7
1625107390000|2021-07-01 02:43:10|7350.9|7348.1|7350.4|7347.6|7350.9|7348.1|7350.4|7347.6|1
1625107400000|2021-07-01 02:43:20|7351.1|7348.3|7350.9|7348.1|7351.2|7348.4|7350.4|7347.6|9
1625107410000|2021-07-01 02:43:30|7350.6|7347.8|7350.9|7348.1|7350.9|7348.1|7350.4|7347.6|1
1625107420000|2021-07-01 02:43:40|7350.6|7347.8|7350.4|7347.6|7350.6|7347.8|7350.4|7347.6|1
1625107430000|2021-07-01 02:43:50|7350.9|7348.1|7350.4|7347.6|7350.9|7348.1|7350.4|7347.6|3
1625107440000|2021-07-01 02:44:00|7350.6|7347.8|7350.9|7348.1|7350.9|7348.1|7350.6|7347.8|3
1625107450000|2021-07-01 02:44:10|7351.2|7348.4|7351.2|7348.4|7351.4|7348.6|7351.2|7348.4|3
1625107460000|2021-07-01 02:44:20|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|3
1625107470000|2021-07-01 02:44:30|7350.7|7347.9|7351.9|7349.1|7351.9|7349.1|7350.4|7347.6|2
1625107490000|2021-07-01 02:44:50|7352.4|7349.6|7352.4|7349.6|7352.4|7349.6|7352.4|7349.6|6
1625107500000|2021-07-01 02:45:00|7353.4|7350.6|7353.2|7350.4|7354.4|7351.6|7353.2|7350.4|16
1625107510000|2021-07-01 02:45:10|7353.4|7350.6|7353.4|7350.6|7353.9|7351.1|7353.4|7350.6|7
1625107520000|2021-07-01 02:45:20|7353.6|7350.8|7353.9|7351.1|7353.9|7351.1|7353.6|7350.8|3
1625107530000|2021-07-01 02:45:30|7353.4|7350.6|7353.4|7350.6|7354.2|7351.4|7353.4|7350.6|30
1625107550000|2021-07-01 02:45:50|7353.1|7350.3|7352.4|7349.6|7353.1|7350.3|7352.4|7349.6|13
1625107560000|2021-07-01 02:46:00|7352.7|7349.9|7352.9|7350.1|7353.4|7350.6|7352.4|7349.6|7
1625107570000|2021-07-01 02:46:10|7352.6|7349.8|7352.9|7350.1|7352.9|7350.1|7352.4|7349.6|1
1625107580000|2021-07-01 02:46:20|7352.7|7349.9|7352.4|7349.6|7352.7|7349.9|7352.4|7349.6|0
1625107590000|2021-07-01 02:46:30|7352.7|7349.9|7352.9|7350.1|7352.9|7350.1|7352.7|7349.9|1
1625107610000|2021-07-01 02:46:50|7353.2|7350.4|7352.2|7349.4|7353.2|7350.4|7352.2|7349.4|28
1625107620000|2021-07-01 02:47:00|7351.9|7349.1|7350.4|7347.6|7351.9|7349.1|7350.4|7347.6|28
1625107630000|2021-07-01 02:47:10|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|1
1625107640000|2021-07-01 02:47:20|7350.6|7347.8|7350.9|7348.1|7351.2|7348.4|7350.6|7347.8|12
1625107650000|2021-07-01 02:47:30|7351.2|7348.4|7351.2|7348.4|7351.4|7348.6|7351.2|7348.4|0
1625107660000|2021-07-01 02:47:40|7351.4|7348.6|7351.2|7348.4|7351.4|7348.6|7351.2|7348.4|1
1625107670000|2021-07-01 02:47:50|||||||||19
1625107680000|2021-07-01 02:48:00|7351.6|7348.8|7352.2|7349.4|7352.2|7349.4|7351.2|7348.4|10
1625107690000|2021-07-01 02:48:10|7352.4|7349.6|7359.2|7356.4|7359.2|7356.4|7352.2|7349.4|145
1625107700000|2021-07-01 02:48:20|7359.4|7356.6|7362.2|7359.4|7363.4|7360.6|7359.2|7356.4|132
1625107710000|2021-07-01 02:48:30|7362.4|7359.6|7360.2|7357.4|7362.4|7359.6|7360.2|7357.4|25
1625107720000|2021-07-01 02:48:40|7360.9|7358.1|7360.9|7358.1|7361.2|7358.4|7360.2|7357.4|17
1625107730000|2021-07-01 02:48:50|7360.4|7357.6|7360.2|7357.4|7360.4|7357.6|7360.2|7357.4|7
1625107740000|2021-07-01 02:49:00|7360.6|7357.8|7361.2|7358.4|7361.4|7358.6|7360.6|7357.8|23
1625107750000|2021-07-01 02:49:10|7362.2|7359.4|7361.2|7358.4|7362.2|7359.4|7361.2|7358.4|23
1625107760000|2021-07-01 02:49:20|7361.4|7358.6|7361.2|7358.4|7362.2|7359.4|7361.2|7358.4|19
1625107770000|2021-07-01 02:49:30|7361.1|7358.3|7360.2|7357.4|7361.1|7358.3|7360.2|7357.4|14
1625107780000|2021-07-01 02:49:40|||||||||6
1625107790000|2021-07-01 02:49:50|7359.4|7356.6|7359.2|7356.4|7359.4|7356.6|7359.2|7356.4|16
1625107800000|2021-07-01 02:50:00|7358.2|7355.4|7358.2|7355.4|7359.2|7356.4|7358.2|7355.4|23
1625107810000|2021-07-01 02:50:10|7359.2|7356.4|7360.2|7357.4|7360.2|7357.4|7359.2|7356.4|25
1625107820000|2021-07-01 02:50:20|7359.9|7357.1|7359.2|7356.4|7360.2|7357.4|7359.2|7356.4|9
1625107830000|2021-07-01 02:50:30|||||||||5
1625107840000|2021-07-01 02:50:40|7359.4|7356.6|7359.4|7356.6|7360.1|7357.3|7359.4|7356.6|9
1625107850000|2021-07-01 02:50:50|7359.7|7356.9|7359.9|7357.1|7359.9|7357.1|7359.4|7356.6|3
1625107860000|2021-07-01 02:51:00|7360.1|7357.3|7360.2|7357.4|7360.4|7357.6|7359.9|7357.1|2
1625107870000|2021-07-01 02:51:10|7359.4|7356.6|7358.2|7355.4|7360.2|7357.4|7358.2|7355.4|18
1625107880000|2021-07-01 02:51:20|7358.1|7355.3|7358.2|7355.4|7358.2|7355.4|7357.6|7354.8|15
1625107890000|2021-07-01 02:51:30|7358.1|7355.3|7357.4|7354.6|7358.1|7355.3|7357.4|7354.6|3
1625107900000|2021-07-01 02:51:40|7358.2|7355.4|7357.4|7354.6|7358.2|7355.4|7357.4|7354.6|6
1625107910000|2021-07-01 02:51:50|7357.7|7354.9|7357.2|7354.4|7357.9|7355.1|7357.2|7354.4|10
1625107920000|2021-07-01 02:52:00|7357.4|7354.6|7356.2|7353.4|7357.4|7354.6|7355.4|7352.6|16
1625107930000|2021-07-01 02:52:10|7355.4|7352.6|7355.4|7352.6|7356.2|7353.4|7354.4|7351.6|32
1625107940000|2021-07-01 02:52:20|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|2
1625107950000|2021-07-01 02:52:30|7355.4|7352.6|7355.2|7352.4|7355.4|7352.6|7355.2|7352.4|2
1625107960000|2021-07-01 02:52:40|7355.4|7352.6|7356.2|7353.4|7356.2|7353.4|7355.4|7352.6|9
1625107970000|2021-07-01 02:52:50|7355.9|7353.1|7356.2|7353.4|7356.4|7353.6|7355.4|7352.6|10
1625107980000|2021-07-01 02:53:00|7356.4|7353.6|7356.4|7353.6|7356.4|7353.6|7356.2|7353.4|6
1625107990000|2021-07-01 02:53:10|7356.9|7354.1|7357.2|7354.4|7357.2|7354.4|7356.9|7354.1|10
1625108000000|2021-07-01 02:53:20|7357.4|7354.6|7357.2|7354.4|7357.4|7354.6|7357.2|7354.4|0
1625108010000|2021-07-01 02:53:30|7356.4|7353.6|7357.2|7354.4|7357.2|7354.4|7356.4|7353.6|5
1625108020000|2021-07-01 02:53:40|7357|7354.2|7355.9|7353.1|7357|7354.2|7355.9|7353.1|4
1625108030000|2021-07-01 02:53:50|7355.6|7352.8|7356.9|7354.1|7357.2|7354.4|7355.4|7352.6|9
1625108040000|2021-07-01 02:54:00|7356.4|7353.6|7357.4|7354.6|7357.4|7354.6|7356.4|7353.6|13
1625108050000|2021-07-01 02:54:10|7357.7|7354.9|7358.2|7355.4|7358.2|7355.4|7357.2|7354.4|11
1625108060000|2021-07-01 02:54:20|7357.9|7355.1|7358.2|7355.4|7358.2|7355.4|7357.2|7354.4|22
1625108070000|2021-07-01 02:54:30|7358.4|7355.6|7358.2|7355.4|7358.4|7355.6|7357.9|7355.1|31
1625108080000|2021-07-01 02:54:40|7358.4|7355.6|7359.2|7356.4|7359.4|7356.6|7358.2|7355.4|13
1625108090000|2021-07-01 02:54:50|7359.7|7356.9|7359.2|7356.4|7360.2|7357.4|7359.2|7356.4|29
1625108100000|2021-07-01 02:55:00|7359.7|7356.9|7359.2|7356.4|7359.7|7356.9|7359.2|7356.4|6
1625108110000|2021-07-01 02:55:10|7358.9|7356.1|7359.6|7356.8|7360.2|7357.4|7358.9|7356.1|35
1625108120000|2021-07-01 02:55:20|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|8
1625108130000|2021-07-01 02:55:30|7359.4|7356.6|7361.2|7358.4|7361.2|7358.4|7359.2|7356.4|28
1625108140000|2021-07-01 02:55:40|7360.4|7357.6|7361.2|7358.4|7361.2|7358.4|7360.2|7357.4|18
1625108150000|2021-07-01 02:55:50|7360.9|7358.1|7360.4|7357.6|7361.2|7358.4|7360.2|7357.4|6
1625108160000|2021-07-01 02:56:00|7361.2|7358.4|7358.4|7355.6|7361.2|7358.4|7357.4|7354.6|27
1625108170000|2021-07-01 02:56:10|7358.2|7355.4|7359.2|7356.4|7359.4|7356.6|7358.2|7355.4|8
1625108180000|2021-07-01 02:56:20|7359.4|7356.6|7359.2|7356.4|7359.4|7356.6|7358.9|7356.1|0
1625108190000|2021-07-01 02:56:30|7358.9|7356.1|7358.2|7355.4|7359.2|7356.4|7358.2|7355.4|13
1625108200000|2021-07-01 02:56:40|7358.4|7355.6|7358.4|7355.6|7359.2|7356.4|7358.4|7355.6|8
1625108210000|2021-07-01 02:56:50|7359.2|7356.4|7360.9|7358.1|7361.2|7358.4|7359.2|7356.4|13
1625108220000|2021-07-01 02:57:00|7361.2|7358.4|7360.4|7357.6|7361.4|7358.6|7360.4|7357.6|37
1625108230000|2021-07-01 02:57:10|7361.2|7358.4|7362.2|7359.4|7362.4|7359.6|7360.9|7358.1|17
1625108240000|2021-07-01 02:57:20|7361.9|7359.1|7362.2|7359.4|7362.4|7359.6|7361.9|7359.1|10
1625108250000|2021-07-01 02:57:30|7361.9|7359.1|7362.2|7359.4|7362.2|7359.4|7361.4|7358.6|11
1625108260000|2021-07-01 02:57:40|||||||||1
1625108270000|2021-07-01 02:57:50|7361.9|7359.1|7359.9|7357.1|7361.9|7359.1|7359.4|7356.6|31
1625108280000|2021-07-01 02:58:00|7359.4|7356.6|7359.4|7356.6|7360.2|7357.4|7359.2|7356.4|22
1625108290000|2021-07-01 02:58:10|7359.2|7356.4|7359.7|7356.9|7360.2|7357.4|7359.2|7356.4|4
1625108300000|2021-07-01 02:58:20|7359.9|7357.1|7359.9|7357.1|7360.2|7357.4|7359.2|7356.4|3
1625108310000|2021-07-01 02:58:30|7359.4|7356.6|7359.2|7356.4|7359.4|7356.6|7359.2|7356.4|0
1625108320000|2021-07-01 02:58:40|7359.4|7356.6|7359.2|7356.4|7359.4|7356.6|7359.2|7356.4|2
1625108330000|2021-07-01 02:58:50|7359.4|7356.6|7360.2|7357.4|7360.2|7357.4|7359.2|7356.4|5
1625108340000|2021-07-01 02:59:00|7359.2|7356.4|7359.2|7356.4|7359.9|7357.1|7359.2|7356.4|10
1625108350000|2021-07-01 02:59:10|7358.4|7355.6|7358.2|7355.4|7358.4|7355.6|7358.2|7355.4|6
1625108360000|2021-07-01 02:59:20|7358.4|7355.6|7358.9|7356.1|7358.9|7356.1|7358.4|7355.6|15
1625108370000|2021-07-01 02:59:30|7359.2|7356.4|7359.4|7356.6|7360.2|7357.4|7359.2|7356.4|9
1625108380000|2021-07-01 02:59:40|7359.6|7356.8|7359.4|7356.6|7360.2|7357.4|7359.4|7356.6|1
1625108400000|2021-07-01 03:00:00|7359.9|7357.1|7359.9|7357.1|7360.4|7357.6|7359.2|7356.4|10
1625108410000|2021-07-01 03:00:10|7359.4|7356.6|7359.4|7356.6|7359.4|7356.6|7358.4|7355.6|3
1625108420000|2021-07-01 03:00:20|7358.9|7356.1|7358.4|7355.6|7358.9|7356.1|7358.4|7355.6|5
1625108430000|2021-07-01 03:00:30|||||||||1
1625108440000|2021-07-01 03:00:40|7358.2|7355.4|7357.4|7354.6|7358.4|7355.6|7357.4|7354.6|2
1625108450000|2021-07-01 03:00:50|||||||||7
1625108460000|2021-07-01 03:01:00|7357.9|7355.1|7357.4|7354.6|7357.9|7355.1|7357.4|7354.6|5
1625108470000|2021-07-01 03:01:10|7357.7|7354.9|7357.4|7354.6|7358.2|7355.4|7357.4|7354.6|6
1625108480000|2021-07-01 03:01:20|7358.2|7355.4|7358.2|7355.4|7358.4|7355.6|7357.6|7354.8|14
1625108490000|2021-07-01 03:01:30|7358.4|7355.6|7357.4|7354.6|7358.4|7355.6|7357.4|7354.6|5
1625108500000|2021-07-01 03:01:40|||||||||2
1625108510000|2021-07-01 03:01:50|7356.8|7354|7356.7|7353.9|7357.4|7354.6|7356.2|7353.4|15
1625108520000|2021-07-01 03:02:00|7356.9|7354.1|7357.4|7354.6|7357.4|7354.6|7356.2|7353.4|20
1625108530000|2021-07-01 03:02:10|7358.4|7355.6|7357.4|7354.6|7358.4|7355.6|7357.2|7354.4|22
1625108540000|2021-07-01 03:02:20|7357.2|7354.4|7357.2|7354.4|7357.4|7354.6|7357.2|7354.4|1
1625108550000|2021-07-01 03:02:30|7357.4|7354.6|7357.4|7354.6|7358.4|7355.6|7356.9|7354.1|27
1625108560000|2021-07-01 03:02:40|7357.2|7354.4|7357.4|7354.6|7357.4|7354.6|7357.2|7354.4|0
1625108570000|2021-07-01 03:02:50|||||||||55
1625108580000|2021-07-01 03:03:00|7357.2|7354.4|7355.2|7352.4|7357.2|7354.4|7354.4|7351.6|57
1625108590000|2021-07-01 03:03:10|7355.4|7352.6|7354.7|7351.9|7355.4|7352.6|7354.4|7351.6|11
1625108600000|2021-07-01 03:03:20|7354.9|7352.1|7354.4|7351.6|7355.4|7352.6|7354.4|7351.6|6
1625108610000|2021-07-01 03:03:30|||||||||2
1625108620000|2021-07-01 03:03:40|7354.7|7351.9|7354.4|7351.6|7355.4|7352.6|7354.4|7351.6|15
1625108630000|2021-07-01 03:03:50|7354.6|7351.8|7355.2|7352.4|7355.2|7352.4|7354.6|7351.8|2
1625108640000|2021-07-01 03:04:00|7354.4|7351.6|7353.2|7350.4|7354.4|7351.6|7353.2|7350.4|17
1625108650000|2021-07-01 03:04:10|7353.4|7350.6|7354.2|7351.4|7354.2|7351.4|7353.2|7350.4|17
1625108660000|2021-07-01 03:04:20|7354.4|7351.6|7354.2|7351.4|7354.4|7351.6|7354.2|7351.4|1
1625108670000|2021-07-01 03:04:30|7353.4|7350.6|7355.2|7352.4|7355.2|7352.4|7353.4|7350.6|9
1625108680000|2021-07-01 03:04:40|||||||||4
1625108690000|2021-07-01 03:04:50|||||||||4
1625108700000|2021-07-01 03:05:00|7356.2|7353.4|7355.4|7352.6|7356.2|7353.4|7355.4|7352.6|14
1625108710000|2021-07-01 03:05:10|||||||||1
1625108720000|2021-07-01 03:05:20|7355.6|7352.8|7356.2|7353.4|7356.2|7353.4|7355.6|7352.8|4
1625108730000|2021-07-01 03:05:30|7355.6|7352.8|7355.4|7352.6|7355.6|7352.8|7355.4|7352.6|1
1625108740000|2021-07-01 03:05:40|||||||||1
1625108750000|2021-07-01 03:05:50|||||||||2
1625108760000|2021-07-01 03:06:00|7354.4|7351.6|7353.4|7350.6|7354.4|7351.6|7353.2|7350.4|37
1625108770000|2021-07-01 03:06:10|7353.2|7350.4|7352.9|7350.1|7353.4|7350.6|7352.2|7349.4|18
1625108780000|2021-07-01 03:06:20|7352.7|7349.9|7352.2|7349.4|7352.7|7349.9|7351.4|7348.6|22
1625108790000|2021-07-01 03:06:30|7353.2|7350.4|7353.2|7350.4|7353.4|7350.6|7352.6|7349.8|24
1625108800000|2021-07-01 03:06:40|7353.4|7350.6|7353.2|7350.4|7353.4|7350.6|7353.2|7350.4|2
1625108810000|2021-07-01 03:06:50|7353.4|7350.6|7353.2|7350.4|7354|7351.2|7353.2|7350.4|5
1625108820000|2021-07-01 03:07:00|7353.5|7350.7|7353.2|7350.4|7354.2|7351.4|7353.2|7350.4|5
1625108830000|2021-07-01 03:07:10|||||||||7
1625108840000|2021-07-01 03:07:20|7352.9|7350.1|7353.2|7350.4|7353.2|7350.4|7352.9|7350.1|2
1625108850000|2021-07-01 03:07:30|7352.4|7349.6|7351.2|7348.4|7352.4|7349.6|7351.2|7348.4|18
1625108860000|2021-07-01 03:07:40|7351.4|7348.6|7351.2|7348.4|7352.2|7349.4|7351.2|7348.4|3
1625108870000|2021-07-01 03:07:50|7351.7|7348.9|7352.7|7349.9|7353.2|7350.4|7351.7|7348.9|6
1625108880000|2021-07-01 03:08:00|7353.2|7350.4|7352.2|7349.4|7353.2|7350.4|7350.9|7348.1|33
1625108890000|2021-07-01 03:08:10|7351.6|7348.8|7351.2|7348.4|7351.6|7348.8|7351.2|7348.4|3
1625108910000|2021-07-01 03:08:30|7351.4|7348.6|7350.4|7347.6|7351.4|7348.6|7350.4|7347.6|6
1625108920000|2021-07-01 03:08:40|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7
1625108930000|2021-07-01 03:08:50|7350.9|7348.1|7350.2|7347.4|7350.9|7348.1|7350.2|7347.4|24
1625108940000|2021-07-01 03:09:00|7350.5|7347.7|7350.7|7347.9|7350.9|7348.1|7350.2|7347.4|16
1625108950000|2021-07-01 03:09:10|7350.2|7347.4|7351.2|7348.4|7351.2|7348.4|7350.2|7347.4|11
1625108960000|2021-07-01 03:09:20|7350.7|7347.9|7350.2|7347.4|7350.7|7347.9|7350.2|7347.4|23
1625108970000|2021-07-01 03:09:30|7349.9|7347.1|7349.2|7346.4|7349.9|7347.1|7349.2|7346.4|30
1625108980000|2021-07-01 03:09:40|7348.8|7346|7348.2|7345.4|7349.2|7346.4|7348.2|7345.4|34
1625108990000|2021-07-01 03:09:50|7348|7345.2|7349.2|7346.4|7349.2|7346.4|7348|7345.2|43
1625109000000|2021-07-01 03:10:00|7348.7|7345.9|7347.2|7344.4|7348.7|7345.9|7347.2|7344.4|22
1625109010000|2021-07-01 03:10:10|7347.6|7344.8|7347.2|7344.4|7348.2|7345.4|7347.2|7344.4|18
1625109020000|2021-07-01 03:10:20|7348.2|7345.4|7347.2|7344.4|7348.2|7345.4|7346.2|7343.4|29
1625109030000|2021-07-01 03:10:30|7348.2|7345.4|7347.2|7344.4|7348.2|7345.4|7347.2|7344.4|5
1625109040000|2021-07-01 03:10:40|7347.4|7344.6|7346.4|7343.6|7348.2|7345.4|7346.4|7343.6|52
1625109050000|2021-07-01 03:10:50|7346.6|7343.8|7347.4|7344.6|7347.6|7344.8|7346.4|7343.6|16
1625109060000|2021-07-01 03:11:00|7347.6|7344.8|7348.4|7345.6|7348.4|7345.6|7347.6|7344.8|12
1625109070000|2021-07-01 03:11:10|7347.6|7344.8|7348.6|7345.8|7348.6|7345.8|7347.6|7344.8|10
1625109080000|2021-07-01 03:11:20|7349.4|7346.6|7348.6|7345.8|7349.6|7346.8|7348.6|7345.8|10
1625109090000|2021-07-01 03:11:30|7348.9|7346.1|7347.9|7345.1|7349.4|7346.6|7347.6|7344.8|16
1625109100000|2021-07-01 03:11:40|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7347.4|7344.6|64
1625109110000|2021-07-01 03:11:50|7348.7|7345.9|7348.2|7345.4|7349.2|7346.4|7348.2|7345.4|5
1625109120000|2021-07-01 03:12:00|||||||||1
1625109130000|2021-07-01 03:12:10|7347.6|7344.8|7348.2|7345.4|7348.2|7345.4|7347.6|7344.8|13
1625109140000|2021-07-01 03:12:20|7347.7|7344.9|7347.4|7344.6|7347.7|7344.9|7347.2|7344.4|20
1625109150000|2021-07-01 03:12:30|7347.2|7344.4|7348.2|7345.4|7348.2|7345.4|7347.2|7344.4|7
1625109160000|2021-07-01 03:12:40|||||||||1
1625109170000|2021-07-01 03:12:50|7348|7345.2|7347.2|7344.4|7348.2|7345.4|7347|7344.2|30
1625109180000|2021-07-01 03:13:00|7346.4|7343.6|7347.2|7344.4|7347.2|7344.4|7346|7343.2|22
1625109190000|2021-07-01 03:13:10|7346.9|7344.1|7346.2|7343.4|7347.2|7344.4|7346.2|7343.4|2
1625109200000|2021-07-01 03:13:20|7346.5|7343.7|7347.2|7344.4|7347.2|7344.4|7346.5|7343.7|38
1625109210000|2021-07-01 03:13:30|||||||||3
1625109220000|2021-07-01 03:13:40|7347|7344.2|7347.2|7344.4|7347.9|7345.1|7347|7344.2|21
1625109230000|2021-07-01 03:13:50|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|3
1625109240000|2021-07-01 03:14:00|7347.9|7345.1|7346.2|7343.4|7348.2|7345.4|7345.4|7342.6|33
1625109250000|2021-07-01 03:14:10|7345.9|7343.1|7345.4|7342.6|7345.9|7343.1|7345.4|7342.6|3
1625109260000|2021-07-01 03:14:20|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|8
1625109270000|2021-07-01 03:14:30|7344.2|7341.4|7344.2|7341.4|7344.2|7341.4|7344.2|7341.4|20
1625109280000|2021-07-01 03:14:40|7343.4|7340.6|7343.5|7340.7|7344.2|7341.4|7343.2|7340.4|11
1625109290000|2021-07-01 03:14:50|7343.9|7341.1|7344.2|7341.4|7344.2|7341.4|7343.7|7340.9|2
1625109300000|2021-07-01 03:15:00|7343.6|7340.8|7345.2|7342.4|7345.2|7342.4|7343.2|7340.4|15
1625109310000|2021-07-01 03:15:10|7344.5|7341.7|7343.2|7340.4|7344.5|7341.7|7343.2|7340.4|17
1625109320000|2021-07-01 03:15:20|7344.2|7341.4|7343.2|7340.4|7344.2|7341.4|7342.6|7339.8|33
1625109330000|2021-07-01 03:15:30|7343.4|7340.6|7343.2|7340.4|7343.4|7340.6|7343.2|7340.4|1
1625109340000|2021-07-01 03:15:40|7342.6|7339.8|7342.9|7340.1|7343.2|7340.4|7342.2|7339.4|33
1625109350000|2021-07-01 03:15:50|7343.2|7340.4|7343.2|7340.4|7343.2|7340.4|7342.7|7339.9|14
1625109360000|2021-07-01 03:16:00|7343.9|7341.1|7344.2|7341.4|7344.2|7341.4|7343.2|7340.4|22
1625109370000|2021-07-01 03:16:10|7343.9|7341.1|7343.4|7340.6|7344.2|7341.4|7343.4|7340.6|4
1625109380000|2021-07-01 03:16:20|7343.9|7341.1|7345.2|7342.4|7345.2|7342.4|7343.9|7341.1|38
1625109390000|2021-07-01 03:16:30|7344.9|7342.1|7343.2|7340.4|7344.9|7342.1|7343.2|7340.4|26
1625109400000|2021-07-01 03:16:40|7343.4|7340.6|7343.2|7340.4|7343.4|7340.6|7343.2|7340.4|7
1625109410000|2021-07-01 03:16:50|7343.7|7340.9|7344.2|7341.4|7344.2|7341.4|7343.4|7340.6|7
1625109420000|2021-07-01 03:17:00|7344.5|7341.7|7345.2|7342.4|7345.2|7342.4|7344.2|7341.4|19
1625109430000|2021-07-01 03:17:10|7344.9|7342.1|7344.2|7341.4|7344.9|7342.1|7344.2|7341.4|5
1625109440000|2021-07-01 03:17:20|7344.4|7341.6|7345.2|7342.4|7345.2|7342.4|7344.2|7341.4|7
1625109460000|2021-07-01 03:17:40|7345.4|7342.6|7344.2|7341.4|7345.4|7342.6|7344.2|7341.4|16
1625109480000|2021-07-01 03:18:00|||||||||5
1625109490000|2021-07-01 03:18:10|7344.5|7341.7|7345.2|7342.4|7345.2|7342.4|7344.5|7341.7|7
1625109500000|2021-07-01 03:18:20|||||||||1
1625109520000|2021-07-01 03:18:40|||||||||1
1625109530000|2021-07-01 03:18:50|||||||||2
1625109540000|2021-07-01 03:19:00|7346.2|7343.4|7345.2|7342.4|7346.2|7343.4|7345.2|7342.4|6
1625109550000|2021-07-01 03:19:10|7344.9|7342.1|7344.2|7341.4|7344.9|7342.1|7344.2|7341.4|12
1625109560000|2021-07-01 03:19:20|7344.5|7341.7|7344.9|7342.1|7345.2|7342.4|7344.4|7341.6|6
1625109570000|2021-07-01 03:19:30|7345.2|7342.4|7344.9|7342.1|7345.2|7342.4|7344.9|7342.1|3
1625109580000|2021-07-01 03:19:40|7345.2|7342.4|7344.9|7342.1|7345.2|7342.4|7344.4|7341.6|6
1625109590000|2021-07-01 03:19:50|7345.2|7342.4|7344.9|7342.1|7345.2|7342.4|7344.9|7342.1|6
1625109600000|2021-07-01 03:20:00|7344.7|7341.9|7344.9|7342.1|7344.9|7342.1|7344.2|7341.4|4
1625109610000|2021-07-01 03:20:10|7345.2|7342.4|7344.4|7341.6|7345.2|7342.4|7344.4|7341.6|4
1625109620000|2021-07-01 03:20:20|7344.5|7341.7|7344.4|7341.6|7345.2|7342.4|7344.4|7341.6|2
1625109630000|2021-07-01 03:20:30|7344.2|7341.4|7343.4|7340.6|7344.2|7341.4|7343.4|7340.6|41
1625109640000|2021-07-01 03:20:40|7343.2|7340.4|7341.2|7338.4|7343.2|7340.4|7341.2|7338.4|37
1625109650000|2021-07-01 03:20:50|7342.2|7339.4|7340.9|7338.1|7342.2|7339.4|7340.4|7337.6|42
1625109660000|2021-07-01 03:21:00|7340.4|7337.6|7340.4|7337.6|7341.2|7338.4|7340.4|7337.6|34
1625109670000|2021-07-01 03:21:10|7340.2|7337.4|7340.2|7337.4|7340.2|7337.4|7340.2|7337.4|3
1625109680000|2021-07-01 03:21:20|||||||||6
1625109690000|2021-07-01 03:21:30|7339.4|7336.6|7340.2|7337.4|7340.2|7337.4|7339|7336.2|44
1625109700000|2021-07-01 03:21:40|7339.5|7336.7|7340.2|7337.4|7340.2|7337.4|7339.2|7336.4|47
1625109710000|2021-07-01 03:21:50|||||||||2
1625109720000|2021-07-01 03:22:00|7339.4|7336.6|7338.2|7335.4|7339.4|7336.6|7338.2|7335.4|53
1625109730000|2021-07-01 03:22:10|7338.4|7335.6|7339.2|7336.4|7339.9|7337.1|7338.2|7335.4|34
1625109740000|2021-07-01 03:22:20|7339.8|7337|7340.2|7337.4|7340.2|7337.4|7339.8|7337|5
1625109750000|2021-07-01 03:22:30|7339.9|7337.1|7339.2|7336.4|7339.9|7337.1|7339.2|7336.4|12
1625109760000|2021-07-01 03:22:40|7339|7336.2|7339.2|7336.4|7339.2|7336.4|7339|7336.2|10
1625109770000|2021-07-01 03:22:50|7340.2|7337.4|7340.2|7337.4|7340.2|7337.4|7340.2|7337.4|7
1625109780000|2021-07-01 03:23:00|7341.2|7338.4|7340.2|7337.4|7341.2|7338.4|7340.2|7337.4|14
1625109790000|2021-07-01 03:23:10|7339.9|7337.1|7340.2|7337.4|7340.2|7337.4|7339.2|7336.4|10
1625109800000|2021-07-01 03:23:20|7339.5|7336.7|7340.2|7337.4|7340.2|7337.4|7339.5|7336.7|7
1625109820000|2021-07-01 03:23:40|7339.4|7336.6|7340.4|7337.6|7340.4|7337.6|7339.4|7336.6|15
1625109830000|2021-07-01 03:23:50|7340.7|7337.9|7341.2|7338.4|7341.2|7338.4|7340.7|7337.9|25
1625109840000|2021-07-01 03:24:00|7340.9|7338.1|7339.2|7336.4|7341.2|7338.4|7339.2|7336.4|13
1625109850000|2021-07-01 03:24:10|7339.8|7337|7339.2|7336.4|7340.2|7337.4|7338.5|7335.7|23
1625109860000|2021-07-01 03:24:20|7338.5|7335.7|7339.2|7336.4|7339.2|7336.4|7338.5|7335.7|6
1625109870000|2021-07-01 03:24:30|7338.4|7335.6|7339.2|7336.4|7339.2|7336.4|7338.4|7335.6|15
1625109890000|2021-07-01 03:24:50|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|9
1625109900000|2021-07-01 03:25:00|7338|7335.2|7337.2|7334.4|7338|7335.2|7337.2|7334.4|18
1625109910000|2021-07-01 03:25:10|7337|7334.2|7337.2|7334.4|7337.2|7334.4|7337|7334.2|16
1625109920000|2021-07-01 03:25:20|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|7337.2|7334.4|18
1625109930000|2021-07-01 03:25:30|7338.5|7335.7|7339.2|7336.4|7339.2|7336.4|7338.2|7335.4|19
1625109940000|2021-07-01 03:25:40|7338.2|7335.4|7340.2|7337.4|7340.2|7337.4|7338.2|7335.4|30
1625109950000|2021-07-01 03:25:50|7339.9|7337.1|7340.2|7337.4|7340.2|7337.4|7339.2|7336.4|2
1625109960000|2021-07-01 03:26:00|7340|7337.2|7339.2|7336.4|7340.2|7337.4|7338.5|7335.7|20
1625109970000|2021-07-01 03:26:10|7339.5|7336.7|7339.2|7336.4|7339.7|7336.9|7339.2|7336.4|2
1625109980000|2021-07-01 03:26:20|7340.2|7337.4|7340.2|7337.4|7340.2|7337.4|7340.2|7337.4|6
1625109990000|2021-07-01 03:26:30|7341.2|7338.4|7341.2|7338.4|7341.2|7338.4|7340.7|7337.9|3
1625110000000|2021-07-01 03:26:40|7341.4|7338.6|7341.7|7338.9|7342.2|7339.4|7341.4|7338.6|4
1625110010000|2021-07-01 03:26:50|7342|7339.2|7342.2|7339.4|7342.2|7339.4|7341.5|7338.7|4
1625110020000|2021-07-01 03:27:00|7341.2|7338.4|7340.2|7337.4|7341.2|7338.4|7340.2|7337.4|16
1625110030000|2021-07-01 03:27:10|7340.5|7337.7|7341|7338.2|7341.2|7338.4|7340.5|7337.7|4
1625110040000|2021-07-01 03:27:20|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|7340.2|7337.4|5
1625110050000|2021-07-01 03:27:30|7341|7338.2|7341.2|7338.4|7341.2|7338.4|7340.7|7337.9|1
1625110060000|2021-07-01 03:27:40|||||||||14
1625110070000|2021-07-01 03:27:50|7341.5|7338.7|7341.2|7338.4|7341.5|7338.7|7341.2|7338.4|6
1625110080000|2021-07-01 03:28:00|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|3
1625110090000|2021-07-01 03:28:10|7341.7|7338.9|7342.2|7339.4|7342.2|7339.4|7341.7|7338.9|15
1625110110000|2021-07-01 03:28:30|7343|7340.2|7343.2|7340.4|7343.2|7340.4|7343|7340.2|5
1625110120000|2021-07-01 03:28:40|7342.2|7339.4|7343.2|7340.4|7343.5|7340.7|7342.2|7339.4|23
1625110130000|2021-07-01 03:28:50|7343.8|7341|7344.2|7341.4|7344.2|7341.4|7343.2|7340.4|27
1625110140000|2021-07-01 03:29:00|||||||||3
1625110150000|2021-07-01 03:29:10|||||||||4
1625110160000|2021-07-01 03:29:20|7343.8|7341|7344.2|7341.4|7344.2|7341.4|7343.2|7340.4|25
1625110170000|2021-07-01 03:29:30|7343.5|7340.7|7344.2|7341.4|7344.2|7341.4|7343.5|7340.7|11
1625110180000|2021-07-01 03:29:40|7343.2|7340.4|7343.2|7340.4|7343.2|7340.4|7343.2|7340.4|6
1625110190000|2021-07-01 03:29:50|7344.2|7341.4|7344.2|7341.4|7344.2|7341.4|7344.2|7341.4|3
1625110200000|2021-07-01 03:30:00|7343.2|7340.4|7343.2|7340.4|7344.2|7341.4|7343.2|7340.4|15
1625110210000|2021-07-01 03:30:10|7343.3|7340.5|7344.2|7341.4|7344.2|7341.4|7343.3|7340.5|12
1625110220000|2021-07-01 03:30:20|7343.8|7341|7344.2|7341.4|7344.2|7341.4|7343.2|7340.4|6
1625110230000|2021-07-01 03:30:30|7344.7|7341.9|7344.2|7341.4|7345.2|7342.4|7344.2|7341.4|7
1625110240000|2021-07-01 03:30:40|||||||||4
1625110250000|2021-07-01 03:30:50|||||||||5
1625110260000|2021-07-01 03:31:00|7343.8|7341|7344.2|7341.4|7344.2|7341.4|7343.8|7341|6
1625110280000|2021-07-01 03:31:20|||||||||1
1625110290000|2021-07-01 03:31:30|7345|7342.2|7345.2|7342.4|7345.3|7342.5|7345|7342.2|8
1625110300000|2021-07-01 03:31:40|||||||||8
1625110310000|2021-07-01 03:31:50|||||||||2
1625110320000|2021-07-01 03:32:00|7345.7|7342.9|7345.2|7342.4|7345.7|7342.9|7345.2|7342.4|5
1625110330000|2021-07-01 03:32:10|7344.3|7341.5|7345.2|7342.4|7345.3|7342.5|7344.3|7341.5|32
1625110340000|2021-07-01 03:32:20|||||||||1
1625110360000|2021-07-01 03:32:40|7345.3|7342.5|7345.8|7343|7346.2|7343.4|7345.3|7342.5|23
1625110370000|2021-07-01 03:32:50|7345.3|7342.5|7346.2|7343.4|7346.2|7343.4|7345.2|7342.4|7
1625110380000|2021-07-01 03:33:00|7345.3|7342.5|7345.2|7342.4|7345.3|7342.5|7345.2|7342.4|4
1625110390000|2021-07-01 03:33:10|7345.3|7342.5|7345.2|7342.4|7345.3|7342.5|7345.2|7342.4|0
1625110400000|2021-07-01 03:33:20|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|1
1625110410000|2021-07-01 03:33:30|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|3
1625110420000|2021-07-01 03:33:40|||||||||1
1625110430000|2021-07-01 03:33:50|||||||||1
1625110440000|2021-07-01 03:34:00|7344.3|7341.5|7345.2|7342.4|7345.2|7342.4|7344.3|7341.5|7
1625110450000|2021-07-01 03:34:10|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|3
1625110470000|2021-07-01 03:34:30|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|7345.2|7342.4|0
1625110500000|2021-07-01 03:35:00|7344.3|7341.5|7344.7|7341.9|7344.8|7342|7344.3|7341.5|23
1625110510000|2021-07-01 03:35:10|7344.3|7341.5|7344.2|7341.4|7344.3|7341.5|7344.2|7341.4|0
1625110520000|2021-07-01 03:35:20|7344.3|7341.5|7344.2|7341.4|7344.3|7341.5|7344.2|7341.4|1
1625110550000|2021-07-01 03:35:50|||||||||2
1625110560000|2021-07-01 03:36:00|7344.3|7341.5|7345.2|7342.4|7345.2|7342.4|7344.3|7341.5|6
1625110570000|2021-07-01 03:36:10|||||||||2
1625110580000|2021-07-01 03:36:20|7345.7|7342.9|7345.8|7343|7345.8|7343|7345.2|7342.4|9
1625110590000|2021-07-01 03:36:30|7345.7|7342.9|7345.7|7342.9|7346.2|7343.4|7345.3|7342.5|4
1625110600000|2021-07-01 03:36:40|7345.8|7343|7346.2|7343.4|7346.2|7343.4|7345.8|7343|3
1625110610000|2021-07-01 03:36:50|||||||||2
1625110620000|2021-07-01 03:37:00|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|1
1625110630000|2021-07-01 03:37:10|7345.8|7343|7346.1|7343.3|7346.1|7343.3|7345.3|7342.5|10
1625110640000|2021-07-01 03:37:20|||||||||1
1625110650000|2021-07-01 03:37:30|||||||||3
1625110660000|2021-07-01 03:37:40|||||||||2
1625110670000|2021-07-01 03:37:50|7346.3|7343.5|7346.1|7343.3|7346.3|7343.5|7346.1|7343.3|1
1625110680000|2021-07-01 03:38:00|7348.1|7345.3|7347.1|7344.3|7348.3|7345.5|7347.1|7344.3|32
1625110690000|2021-07-01 03:38:10|7348.1|7345.3|7347.1|7344.3|7348.1|7345.3|7347.1|7344.3|7
1625110710000|2021-07-01 03:38:30|||||||||6
1625110720000|2021-07-01 03:38:40|||||||||1
1625110740000|2021-07-01 03:39:00|7347.8|7345|7347.1|7344.3|7347.8|7345|7347.1|7344.3|19
1625110750000|2021-07-01 03:39:10|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7347.3|7344.5|8
1625110760000|2021-07-01 03:39:20|||||||||1
1625110770000|2021-07-01 03:39:30|||||||||5
1625110780000|2021-07-01 03:39:40|||||||||3
1625110790000|2021-07-01 03:39:50|7347.8|7345|7347.1|7344.3|7347.8|7345|7347.1|7344.3|15
1625110800000|2021-07-01 03:40:00|||||||||1
1625110810000|2021-07-01 03:40:10|||||||||2
1625110820000|2021-07-01 03:40:20|||||||||2
1625110830000|2021-07-01 03:40:30|7344.3|7341.5|7342.3|7339.5|7344.3|7341.5|7342.1|7339.3|99
1625110840000|2021-07-01 03:40:40|7342.1|7339.3|7342.1|7339.3|7343.1|7340.3|7342.1|7339.3|16
1625110850000|2021-07-01 03:40:50|||||||||2
1625110860000|2021-07-01 03:41:00|7342|7339.2|7342.1|7339.3|7342.1|7339.3|7342|7339.2|7
1625110870000|2021-07-01 03:41:10|||||||||2
1625110880000|2021-07-01 03:41:20|||||||||2
1625110890000|2021-07-01 03:41:30|||||||||3
1625110920000|2021-07-01 03:42:00|||||||||1
1625110930000|2021-07-01 03:42:10|7341.6|7338.8|7342.1|7339.3|7342.1|7339.3|7340.6|7337.8|50
1625110940000|2021-07-01 03:42:20|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|17
1625110950000|2021-07-01 03:42:30|7343|7340.2|7342.3|7339.5|7343|7340.2|7342.3|7339.5|16
1625110980000|2021-07-01 03:43:00|7342.1|7339.3|7342.3|7339.5|7342.3|7339.5|7341.3|7338.5|6
1625110990000|2021-07-01 03:43:10|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|2
1625111000000|2021-07-01 03:43:20|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|3
1625111010000|2021-07-01 03:43:30|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|1
1625111020000|2021-07-01 03:43:40|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|2
1625111030000|2021-07-01 03:43:50|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|0
1625111040000|2021-07-01 03:44:00|7342|7339.2|7341.8|7339|7342.1|7339.3|7341.3|7338.5|7
1625111050000|2021-07-01 03:44:10|7342.1|7339.3|7342.1|7339.3|7343.1|7340.3|7342.1|7339.3|12
1625111060000|2021-07-01 03:44:20|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|7342.5|7339.7|15
1625111070000|2021-07-01 03:44:30|7342.3|7339.5|7342.8|7340|7342.8|7340|7342.3|7339.5|5
1625111090000|2021-07-01 03:44:50|7342.6|7339.8|7342.8|7340|7342.8|7340|7342.3|7339.5|4
1625111110000|2021-07-01 03:45:10|7342.6|7339.8|7342.3|7339.5|7342.6|7339.8|7342.3|7339.5|2
1625111120000|2021-07-01 03:45:20|||||||||3
1625111130000|2021-07-01 03:45:30|||||||||3
1625111140000|2021-07-01 03:45:40|7342.6|7339.8|7342.8|7340|7342.8|7340|7342.6|7339.8|2
1625111180000|2021-07-01 03:46:20|7342.5|7339.7|7342.3|7339.5|7342.5|7339.7|7342.3|7339.5|1
1625111190000|2021-07-01 03:46:30|||||||||1
1625111210000|2021-07-01 03:46:50|||||||||1
1625111220000|2021-07-01 03:47:00|||||||||15
1625111230000|2021-07-01 03:47:10|||||||||5
1625111240000|2021-07-01 03:47:20|7341.8|7339|7341.1|7338.3|7341.8|7339|7341.1|7338.3|8
1625111250000|2021-07-01 03:47:30|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|0
1625111260000|2021-07-01 03:47:40|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|6
1625111270000|2021-07-01 03:47:50|7340.5|7337.7|7340.1|7337.3|7340.5|7337.7|7339.3|7336.5|16
1625111280000|2021-07-01 03:48:00|7339.3|7336.5|7339.8|7337|7340.1|7337.3|7339.3|7336.5|15
1625111290000|2021-07-01 03:48:10|7339.3|7336.5|7340.1|7337.3|7340.1|7337.3|7339.3|7336.5|10
1625111300000|2021-07-01 03:48:20|7339.8|7337|7339.8|7337|7339.8|7337|7339.8|7337|1
1625111310000|2021-07-01 03:48:30|7339.5|7336.7|7340.1|7337.3|7340.1|7337.3|7339.5|7336.7|3
1625111320000|2021-07-01 03:48:40|7339.8|7337|7339.8|7337|7340.1|7337.3|7339.8|7337|4
1625111330000|2021-07-01 03:48:50|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7339.8|7337|4
1625111340000|2021-07-01 03:49:00|7339.9|7337.1|7339.8|7337|7340.1|7337.3|7339.3|7336.5|6
1625111350000|2021-07-01 03:49:10|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7339.8|7337|1
1625111360000|2021-07-01 03:49:20|7339.5|7336.7|7339.8|7337|7339.8|7337|7339.5|7336.7|3
1625111370000|2021-07-01 03:49:30|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|2
1625111400000|2021-07-01 03:50:00|7339.8|7337|7339.3|7336.5|7340.1|7337.3|7339.3|7336.5|8
1625111410000|2021-07-01 03:50:10|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|1
1625111430000|2021-07-01 03:50:30|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|5
1625111440000|2021-07-01 03:50:40|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|0
1625111450000|2021-07-01 03:50:50|||||||||2
1625111480000|2021-07-01 03:51:20|||||||||1
1625111500000|2021-07-01 03:51:40|7339.8|7337|7340.1|7337.3|7340.1|7337.3|7339.8|7337|7
1625111510000|2021-07-01 03:51:50|||||||||6
1625111530000|2021-07-01 03:52:10|||||||||1
1625111550000|2021-07-01 03:52:30|||||||||1
1625111590000|2021-07-01 03:53:10|||||||||1
1625111600000|2021-07-01 03:53:20|||||||||1
1625111620000|2021-07-01 03:53:40|||||||||1
1625111630000|2021-07-01 03:53:50|||||||||2
1625111640000|2021-07-01 03:54:00|||||||||1
1625111670000|2021-07-01 03:54:30|7341.6|7338.8|7342.9|7340.1|7342.9|7340.1|7341.6|7338.8|855
1625111680000|2021-07-01 03:54:40|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|9
1625111690000|2021-07-01 03:54:50|7343.8|7341|7342.9|7340.1|7343.8|7341|7342.8|7340|10
1625111700000|2021-07-01 03:55:00|7342.8|7340|7341.8|7339|7342.9|7340.1|7341.8|7339|25
1625111710000|2021-07-01 03:55:10|7341.9|7339.1|7342.1|7339.3|7342.1|7339.3|7341.9|7339.1|8
1625111720000|2021-07-01 03:55:20|||||||||2
1625111730000|2021-07-01 03:55:30|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|3
1625111750000|2021-07-01 03:55:50|||||||||2
1625111760000|2021-07-01 03:56:00|||||||||6
1625111780000|2021-07-01 03:56:20|||||||||1
1625111790000|2021-07-01 03:56:30|7342.7|7339.9|7342.7|7339.9|7343.4|7340.6|7342.7|7339.9|7
1625111800000|2021-07-01 03:56:40|||||||||3
1625111810000|2021-07-01 03:56:50|7342.1|7339.3|7342.7|7339.9|7342.7|7339.9|7341.9|7339.1|15
1625111820000|2021-07-01 03:57:00|||||||||11
1625111830000|2021-07-01 03:57:10|||||||||4
1625111840000|2021-07-01 03:57:20|||||||||2
1625111850000|2021-07-01 03:57:30|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|2
1625111870000|2021-07-01 03:57:50|7343.1|7340.3|7342.7|7339.9|7343.7|7340.9|7342.7|7339.9|8
1625111880000|2021-07-01 03:58:00|||||||||2
1625111890000|2021-07-01 03:58:10|7343.1|7340.3|7343.9|7341.1|7343.9|7341.1|7342.7|7339.9|8
1625111900000|2021-07-01 03:58:20|7344.7|7341.9|7343.7|7340.9|7344.7|7341.9|7343.7|7340.9|10
1625111910000|2021-07-01 03:58:30|7344.1|7341.3|7343.7|7340.9|7344.7|7341.9|7343.7|7340.9|11
1625111920000|2021-07-01 03:58:40|7343.9|7341.1|7343.9|7341.1|7344.2|7341.4|7343.9|7341.1|5
1625111930000|2021-07-01 03:58:50|7344.4|7341.6|7344.7|7341.9|7344.7|7341.9|7344.4|7341.6|1
1625111940000|2021-07-01 03:59:00|||||||||4
1625111950000|2021-07-01 03:59:10|7344.9|7342.1|7344.7|7341.9|7344.9|7342.1|7344.7|7341.9|0
1625111960000|2021-07-01 03:59:20|7344.9|7342.1|7344.7|7341.9|7344.9|7342.1|7344.7|7341.9|1
1625111970000|2021-07-01 03:59:30|||||||||4
1625111980000|2021-07-01 03:59:40|||||||||1
1625111990000|2021-07-01 03:59:50|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.7|7341.9|4
1625112000000|2021-07-01 04:00:00|7344.7|7341.9|7344.7|7341.9|7344.9|7342.1|7344.7|7341.9|1
1625112010000|2021-07-01 04:00:10|7344.9|7342.1|7344.7|7341.9|7344.9|7342.1|7344.7|7341.9|9
1625112020000|2021-07-01 04:00:20|7344.6|7341.8|7344.7|7341.9|7344.7|7341.9|7343.9|7341.1|31
1625112040000|2021-07-01 04:00:40|||||||||1
1625112050000|2021-07-01 04:00:50|||||||||3
1625112060000|2021-07-01 04:01:00|||||||||1
1625112070000|2021-07-01 04:01:10|||||||||1
1625112100000|2021-07-01 04:01:40|||||||||7
1625112110000|2021-07-01 04:01:50|||||||||2
1625112120000|2021-07-01 04:02:00|7344.4|7341.6|7344.7|7341.9|7344.7|7341.9|7344.2|7341.4|10
1625112130000|2021-07-01 04:02:10|||||||||1
1625112140000|2021-07-01 04:02:20|||||||||6
1625112150000|2021-07-01 04:02:30|||||||||3
1625112160000|2021-07-01 04:02:40|||||||||1
1625112170000|2021-07-01 04:02:50|7344.6|7341.8|7344.7|7341.9|7344.7|7341.9|7344.6|7341.8|1
1625112200000|2021-07-01 04:03:20|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|7344.7|7341.9|29
1625112210000|2021-07-01 04:03:30|||||||||1
1625112220000|2021-07-01 04:03:40|7345.4|7342.6|7344.7|7341.9|7345.4|7342.6|7344.7|7341.9|10
1625112230000|2021-07-01 04:03:50|||||||||4
1625112240000|2021-07-01 04:04:00|7344.2|7341.4|7344.2|7341.4|7344.6|7341.8|7344.2|7341.4|13
1625112250000|2021-07-01 04:04:10|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|2
1625112260000|2021-07-01 04:04:20|7343.7|7340.9|7342.7|7339.9|7343.7|7340.9|7342.2|7339.4|18
1625112270000|2021-07-01 04:04:30|||||||||1
1625112280000|2021-07-01 04:04:40|||||||||1
1625112290000|2021-07-01 04:04:50|7341.9|7339.1|7342.7|7339.9|7342.7|7339.9|7341.9|7339.1|4
1625112300000|2021-07-01 04:05:00|7342.1|7339.3|7341.9|7339.1|7342.1|7339.3|7341.9|7339.1|2
1625112320000|2021-07-01 04:05:20|||||||||1
1625112330000|2021-07-01 04:05:30|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|1
1625112340000|2021-07-01 04:05:40|7341.1|7338.3|7340.7|7337.9|7341.1|7338.3|7340.4|7337.6|20
1625112350000|2021-07-01 04:05:50|||||||||3
1625112360000|2021-07-01 04:06:00|7340.6|7337.8|7340.7|7337.9|7340.7|7337.9|7340.6|7337.8|0
1625112370000|2021-07-01 04:06:10|||||||||1
1625112380000|2021-07-01 04:06:20|7340.5|7337.7|7340.7|7337.9|7340.7|7337.9|7340.5|7337.7|0
1625112410000|2021-07-01 04:06:50|||||||||2
1625112420000|2021-07-01 04:07:00|||||||||12
1625112430000|2021-07-01 04:07:10|7340.4|7337.6|7340.7|7337.9|7340.7|7337.9|7340.4|7337.6|3
1625112450000|2021-07-01 04:07:30|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|14
1625112490000|2021-07-01 04:08:10|7342.5|7339.7|7342.5|7339.7|7344.5|7341.7|7342.5|7339.7|379
1625112500000|2021-07-01 04:08:20|7343.4|7340.6|7343.5|7340.7|7343.5|7340.7|7343.4|7340.6|5
1625112510000|2021-07-01 04:08:30|7343.4|7340.6|7343.5|7340.7|7343.5|7340.7|7343.4|7340.6|1
1625112520000|2021-07-01 04:08:40|7343.4|7340.6|7343.4|7340.6|7343.4|7340.6|7343.4|7340.6|2
1625112530000|2021-07-01 04:08:50|||||||||1
1625112540000|2021-07-01 04:09:00|7343.5|7340.7|7342.4|7339.6|7343.5|7340.7|7342.4|7339.6|177
1625112550000|2021-07-01 04:09:10|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|7342.4|7339.6|114
1625112560000|2021-07-01 04:09:20|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|0
1625112590000|2021-07-01 04:09:50|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|7342.4|7339.6|0
1625112600000|2021-07-01 04:10:00|||||||||1
1625112610000|2021-07-01 04:10:10|||||||||3
1625112620000|2021-07-01 04:10:20|||||||||4
1625112630000|2021-07-01 04:10:30|7343.2|7340.4|7343.4|7340.6|7343.4|7340.6|7343.2|7340.4|7
1625112640000|2021-07-01 04:10:40|7342.5|7339.7|7342.7|7339.9|7342.7|7339.9|7342.5|7339.7|28
1625112650000|2021-07-01 04:10:50|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|0
1625112670000|2021-07-01 04:11:10|||||||||1
1625112710000|2021-07-01 04:11:50|||||||||1
1625112720000|2021-07-01 04:12:00|7341.9|7339.1|7341.7|7338.9|7341.9|7339.1|7341.5|7338.7|10
1625112740000|2021-07-01 04:12:20|||||||||2
1625112750000|2021-07-01 04:12:30|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|0
1625112760000|2021-07-01 04:12:40|||||||||1
1625112770000|2021-07-01 04:12:50|7341.7|7338.9|7341.5|7338.7|7341.7|7338.9|7341.5|7338.7|1
1625112780000|2021-07-01 04:13:00|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|0
1625112800000|2021-07-01 04:13:20|||||||||1
1625112810000|2021-07-01 04:13:30|7341.5|7338.7|7341.7|7338.9|7341.7|7338.9|7341.5|7338.7|1
1625112820000|2021-07-01 04:13:40|7341.9|7339.1|7341.9|7339.1|7342.5|7339.7|7341.9|7339.1|4
1625112830000|2021-07-01 04:13:50|7342.1|7339.3|7342.7|7339.9|7342.7|7339.9|7342.1|7339.3|2
1625112840000|2021-07-01 04:14:00|7342.5|7339.7|7342.7|7339.9|7342.7|7339.9|7342.5|7339.7|1
1625112850000|2021-07-01 04:14:10|7342.5|7339.7|7342.7|7339.9|7342.9|7340.1|7342.5|7339.7|1
1625112860000|2021-07-01 04:14:20|||||||||4
1625112980000|2021-07-01 04:16:20|||||||||1
1625113000000|2021-07-01 04:16:40|||||||||1
1625113020000|2021-07-01 04:17:00|||||||||1
1625113040000|2021-07-01 04:17:20|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|8
1625113050000|2021-07-01 04:17:30|||||||||1
1625113060000|2021-07-01 04:17:40|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7341.9|7339.1|4
1625113080000|2021-07-01 04:18:00|7342.5|7339.7|7342.7|7339.9|7342.7|7339.9|7342.5|7339.7|1
1625113090000|2021-07-01 04:18:10|||||||||1
1625113130000|2021-07-01 04:18:50|||||||||1
1625113150000|2021-07-01 04:19:10|||||||||1
1625113160000|2021-07-01 04:19:20|7343.2|7340.4|7343|7340.2|7343.2|7340.4|7342.7|7339.9|6
1625113170000|2021-07-01 04:19:30|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|1
1625113190000|2021-07-01 04:19:50|7343|7340.2|7343|7340.2|7343|7340.2|7343|7340.2|1
1625113200000|2021-07-01 04:20:00|7342.7|7339.9|7342.7|7339.9|7343|7340.2|7342.7|7339.9|4
1625113230000|2021-07-01 04:20:30|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|0
1625113250000|2021-07-01 04:20:50|||||||||1
1625113260000|2021-07-01 04:21:00|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|0
1625113300000|2021-07-01 04:21:40|7343.5|7340.7|7343.7|7340.9|7343.7|7340.9|7343.5|7340.7|3
1625113310000|2021-07-01 04:21:50|||||||||1
1625113320000|2021-07-01 04:22:00|7343.5|7340.7|7343.7|7340.9|7343.7|7340.9|7343.5|7340.7|0
1625113330000|2021-07-01 04:22:10|7343.5|7340.7|7342.7|7339.9|7343.5|7340.7|7342.7|7339.9|12
1625113340000|2021-07-01 04:22:20|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|0
1625113370000|2021-07-01 04:22:50|||||||||1
1625113390000|2021-07-01 04:23:10|7342.5|7339.7|7342.7|7339.9|7342.7|7339.9|7342.5|7339.7|0
1625113410000|2021-07-01 04:23:30|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|1
1625113420000|2021-07-01 04:23:40|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|7342.5|7339.7|1
1625113430000|2021-07-01 04:23:50|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|3
1625113440000|2021-07-01 04:24:00|||||||||1
1625113470000|2021-07-01 04:24:30|||||||||1
1625113500000|2021-07-01 04:25:00|||||||||3
1625113520000|2021-07-01 04:25:20|7343.9|7341.1|7344.7|7341.9|7344.7|7341.9|7343.9|7341.1|5
1625113530000|2021-07-01 04:25:30|||||||||1
1625113550000|2021-07-01 04:25:50|7344.5|7341.7|7343.7|7340.9|7344.5|7341.7|7343.7|7340.9|12
1625113610000|2021-07-01 04:26:50|7343.5|7340.7|7343.7|7340.9|7343.7|7340.9|7343.5|7340.7|2
1625113670000|2021-07-01 04:27:50|||||||||1
1625113690000|2021-07-01 04:28:10|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7343.3|7340.5|5
1625113700000|2021-07-01 04:28:20|7343.7|7340.9|7343.5|7340.7|7343.7|7340.9|7343.5|7340.7|3
1625113710000|2021-07-01 04:28:30|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|0
1625113720000|2021-07-01 04:28:40|||||||||2
1625113730000|2021-07-01 04:28:50|7344.5|7341.7|7344|7341.2|7344.5|7341.7|7343.7|7340.9|4
1625113740000|2021-07-01 04:29:00|7344.5|7341.7|7344.5|7341.7|7344.7|7341.9|7344.5|7341.7|1
1625113750000|2021-07-01 04:29:10|7343.9|7341.1|7343.5|7340.7|7343.9|7341.1|7343.5|7340.7|3
1625113760000|2021-07-01 04:29:20|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|1
1625113780000|2021-07-01 04:29:40|||||||||1
1625113800000|2021-07-01 04:30:00|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|7
1625113810000|2021-07-01 04:30:10|||||||||1
1625113820000|2021-07-01 04:30:20|7342.9|7340.1|7343.7|7340.9|7343.7|7340.9|7342.9|7340.1|1
1625113830000|2021-07-01 04:30:30|7343.5|7340.7|7343|7340.2|7343.7|7340.9|7343|7340.2|8
1625113840000|2021-07-01 04:30:40|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|0
1625113850000|2021-07-01 04:30:50|||||||||1
1625113910000|2021-07-01 04:31:50|||||||||1
1625113920000|2021-07-01 04:32:00|7343.3|7340.5|7343.7|7340.9|7343.7|7340.9|7343.3|7340.5|11
1625113930000|2021-07-01 04:32:10|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|0
1625113940000|2021-07-01 04:32:20|7343.7|7340.9|7343.5|7340.7|7343.7|7340.9|7343.5|7340.7|1
1625113960000|2021-07-01 04:32:40|7343.3|7340.5|7343.5|7340.7|7343.5|7340.7|7343.3|7340.5|2
1625113970000|2021-07-01 04:32:50|||||||||2
1625113980000|2021-07-01 04:33:00|7342.7|7339.9|7342.7|7339.9|7343.5|7340.7|7342.7|7339.9|10
1625113990000|2021-07-01 04:33:10|7342.9|7340.1|7342.7|7339.9|7343.5|7340.7|7342.7|7339.9|9
1625114000000|2021-07-01 04:33:20|7343|7340.2|7343.7|7340.9|7343.7|7340.9|7343|7340.2|1
1625114010000|2021-07-01 04:33:30|||||||||2
1625114020000|2021-07-01 04:33:40|||||||||1
1625114040000|2021-07-01 04:34:00|7343.5|7340.7|7343.7|7340.9|7343.7|7340.9|7342.9|7340.1|10
1625114050000|2021-07-01 04:34:10|7343.5|7340.7|7343.7|7340.9|7343.7|7340.9|7343.5|7340.7|0
1625114130000|2021-07-01 04:35:30|||||||||1
1625114140000|2021-07-01 04:35:40|||||||||1
1625114150000|2021-07-01 04:35:50|7342.9|7340.1|7342.7|7339.9|7342.9|7340.1|7342.7|7339.9|17
1625114160000|2021-07-01 04:36:00|7342.5|7339.7|7342.7|7339.9|7342.7|7339.9|7342.5|7339.7|8
1625114180000|2021-07-01 04:36:20|||||||||2
1625114200000|2021-07-01 04:36:40|||||||||1
1625114260000|2021-07-01 04:37:40|||||||||1
1625114270000|2021-07-01 04:37:50|7342.5|7339.7|7342.7|7339.9|7342.7|7339.9|7341.7|7338.9|4
1625114290000|2021-07-01 04:38:10|||||||||1
1625114320000|2021-07-01 04:38:40|7342.9|7340.1|7342.7|7339.9|7342.9|7340.1|7342.7|7339.9|1
1625114330000|2021-07-01 04:38:50|7341.8|7339|7338.7|7335.9|7341.8|7339|7338.7|7335.9|105
1625114340000|2021-07-01 04:39:00|||||||||2
1625114350000|2021-07-01 04:39:10|||||||||1
1625114360000|2021-07-01 04:39:20|7338.9|7336.1|7338.7|7335.9|7338.9|7336.1|7338.7|7335.9|1
1625114380000|2021-07-01 04:39:40|7338.1|7335.3|7337.7|7334.9|7338.1|7335.3|7336.9|7334.1|63
1625114390000|2021-07-01 04:39:50|7336.9|7334.1|7337.7|7334.9|7337.7|7334.9|7336.9|7334.1|11
1625114400000|2021-07-01 04:40:00|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7336.5|7333.7|10
1625114420000|2021-07-01 04:40:20|7336.9|7334.1|7337.7|7334.9|7337.7|7334.9|7336.7|7333.9|12
1625114430000|2021-07-01 04:40:30|||||||||1
1625114440000|2021-07-01 04:40:40|||||||||2
1625114450000|2021-07-01 04:40:50|||||||||2
1625114470000|2021-07-01 04:41:10|||||||||1
1625114480000|2021-07-01 04:41:20|||||||||1
1625114500000|2021-07-01 04:41:40|||||||||4
1625114520000|2021-07-01 04:42:00|||||||||7
1625114530000|2021-07-01 04:42:10|||||||||6
1625114550000|2021-07-01 04:42:30|||||||||1
1625114560000|2021-07-01 04:42:40|||||||||1
1625114580000|2021-07-01 04:43:00|||||||||1
1625114590000|2021-07-01 04:43:10|||||||||3
1625114600000|2021-07-01 04:43:20|7336.3|7333.5|7336.7|7333.9|7336.8|7334|7336|7333.2|71
1625114610000|2021-07-01 04:43:30|7336.8|7334|7336.7|7333.9|7336.8|7334|7336.7|7333.9|2
1625114620000|2021-07-01 04:43:40|7336.8|7334|7336.7|7333.9|7336.8|7334|7336.7|7333.9|2
1625114630000|2021-07-01 04:43:50|7336.8|7334|7336.7|7333.9|7336.8|7334|7336.2|7333.4|23
1625114640000|2021-07-01 04:44:00|||||||||2
1625114650000|2021-07-01 04:44:10|||||||||2
1625114660000|2021-07-01 04:44:20|||||||||1
1625114670000|2021-07-01 04:44:30|||||||||3
1625114680000|2021-07-01 04:44:40|||||||||1
1625114700000|2021-07-01 04:45:00|||||||||3
1625114720000|2021-07-01 04:45:20|||||||||1
1625114730000|2021-07-01 04:45:30|||||||||2
1625114760000|2021-07-01 04:46:00|7336.5|7333.7|7335.7|7332.9|7336.5|7333.7|7335.7|7332.9|8
1625114780000|2021-07-01 04:46:20|||||||||4
1625114790000|2021-07-01 04:46:30|7335.5|7332.7|7335.7|7332.9|7335.7|7332.9|7335.5|7332.7|3
1625114800000|2021-07-01 04:46:40|||||||||1
1625114810000|2021-07-01 04:46:50|||||||||1
1625114820000|2021-07-01 04:47:00|7334.7|7331.9|7335.7|7332.9|7335.7|7332.9|7334.7|7331.9|31
1625114850000|2021-07-01 04:47:30|||||||||3
1625114860000|2021-07-01 04:47:40|7335.8|7333|7335.8|7333|7335.8|7333|7335.8|7333|3
1625114870000|2021-07-01 04:47:50|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7336.3|7333.5|7
1625114880000|2021-07-01 04:48:00|7335.8|7333|7335.8|7333|7336.5|7333.7|7335.8|7333|7
1625114900000|2021-07-01 04:48:20|7336.2|7333.4|7336.3|7333.5|7336.3|7333.5|7336.2|7333.4|3
1625114910000|2021-07-01 04:48:30|7335.8|7333|7336.7|7333.9|7336.7|7333.9|7335.8|7333|2
1625114940000|2021-07-01 04:49:00|7336.8|7334|7336.7|7333.9|7336.8|7334|7336.7|7333.9|0
1625114980000|2021-07-01 04:49:40|||||||||1
1625114990000|2021-07-01 04:49:50|||||||||1
1625115000000|2021-07-01 04:50:00|7337|7334.2|7337.7|7334.9|7337.7|7334.9|7337|7334.2|4
1625115010000|2021-07-01 04:50:10|7336.8|7334|7336.8|7334|7337.5|7334.7|7336.8|7334|3
1625115070000|2021-07-01 04:51:10|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|8
1625115120000|2021-07-01 04:52:00|7337|7334.2|7336.8|7334|7337|7334.2|7336.8|7334|5
1625115130000|2021-07-01 04:52:10|||||||||3
1625115140000|2021-07-01 04:52:20|||||||||3
1625115160000|2021-07-01 04:52:40|7336.6|7333.8|7336.3|7333.5|7336.6|7333.8|7335.8|7333|5
1625115170000|2021-07-01 04:52:50|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336|7333.2|10
1625115180000|2021-07-01 04:53:00|7335.8|7333|7335.6|7332.8|7336.6|7333.8|7335.6|7332.8|7
1625115190000|2021-07-01 04:53:10|7336.3|7333.5|7336.3|7333.5|7336.6|7333.8|7335.6|7332.8|3
1625115200000|2021-07-01 04:53:20|7335.6|7332.8|7335.6|7332.8|7336.6|7333.8|7335.6|7332.8|4
1625115210000|2021-07-01 04:53:30|7335.8|7333|7336.6|7333.8|7336.6|7333.8|7335.6|7332.8|3
1625115220000|2021-07-01 04:53:40|7336.3|7333.5|7336.6|7333.8|7336.6|7333.8|7336.3|7333.5|1
1625115240000|2021-07-01 04:54:00|7336|7333.2|7336.6|7333.8|7336.6|7333.8|7336|7333.2|17
1625115260000|2021-07-01 04:54:20|7336.3|7333.5|7336.6|7333.8|7336.6|7333.8|7336.3|7333.5|2
1625115270000|2021-07-01 04:54:30|||||||||1
1625115280000|2021-07-01 04:54:40|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|0
1625115300000|2021-07-01 04:55:00|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|14
1625115330000|2021-07-01 04:55:30|||||||||1
1625115340000|2021-07-01 04:55:40|||||||||5
1625115350000|2021-07-01 04:55:50|||||||||2
1625115360000|2021-07-01 04:56:00|||||||||2
1625115370000|2021-07-01 04:56:10|7335.8|7333|7335.6|7332.8|7335.8|7333|7335.6|7332.8|2
1625115380000|2021-07-01 04:56:20|||||||||2
1625115410000|2021-07-01 04:56:50|||||||||2
1625115420000|2021-07-01 04:57:00|7336.5|7333.7|7335.6|7332.8|7336.6|7333.8|7335.6|7332.8|19
1625115430000|2021-07-01 04:57:10|||||||||1
1625115440000|2021-07-01 04:57:20|||||||||9
1625115450000|2021-07-01 04:57:30|||||||||1
1625115470000|2021-07-01 04:57:50|7335.5|7332.7|7335.5|7332.7|7335.6|7332.8|7334.8|7332|8
1625115480000|2021-07-01 04:58:00|7334.8|7332|7334.6|7331.8|7334.8|7332|7334.6|7331.8|3
1625115510000|2021-07-01 04:58:30|||||||||14
1625115540000|2021-07-01 04:59:00|||||||||2
1625115550000|2021-07-01 04:59:10|||||||||2
1625115560000|2021-07-01 04:59:20|||||||||1
1625115580000|2021-07-01 04:59:40|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|13
1625115590000|2021-07-01 04:59:50|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|1
1625115600000|2021-07-01 05:00:00|||||||||3
1625115650000|2021-07-01 05:00:50|||||||||1
1625115680000|2021-07-01 05:01:20|||||||||1
1625115700000|2021-07-01 05:01:40|7335.9|7333.1|7337.6|7334.8|7337.8|7335|7335.9|7333.1|25
1625115710000|2021-07-01 05:01:50|7337.8|7335|7338.6|7335.8|7338.6|7335.8|7337.8|7335|5
1625115720000|2021-07-01 05:02:00|7338.8|7336|7339.8|7337|7339.8|7337|7338.8|7336|16
1625115730000|2021-07-01 05:02:10|7340.4|7337.6|7338.6|7335.8|7340.6|7337.8|7338.6|7335.8|39
1625115740000|2021-07-01 05:02:20|7337.8|7335|7337.6|7334.8|7338.3|7335.5|7337.6|7334.8|2
1625115750000|2021-07-01 05:02:30|7337.9|7335.1|7338.1|7335.3|7338.1|7335.3|7337.9|7335.1|1
1625115760000|2021-07-01 05:02:40|7337.9|7335.1|7337.6|7334.8|7337.9|7335.1|7337.6|7334.8|0
1625115780000|2021-07-01 05:03:00|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|7336.8|7334|8
1625115790000|2021-07-01 05:03:10|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|1
1625115820000|2021-07-01 05:03:40|7336.8|7334|7337.6|7334.8|7337.6|7334.8|7336.8|7334|4
1625115840000|2021-07-01 05:04:00|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|7336.8|7334|8
1625115850000|2021-07-01 05:04:10|7337|7334.2|7336.3|7333.5|7337|7334.2|7336.3|7333.5|0
1625115870000|2021-07-01 05:04:30|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|0
1625115890000|2021-07-01 05:04:50|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|0
1625115910000|2021-07-01 05:05:10|||||||||1
1625115920000|2021-07-01 05:05:20|||||||||2
1625115930000|2021-07-01 05:05:30|||||||||1
1625115940000|2021-07-01 05:05:40|||||||||1
1625115950000|2021-07-01 05:05:50|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|5
1625115960000|2021-07-01 05:06:00|||||||||1
1625115980000|2021-07-01 05:06:20|||||||||1
1625116020000|2021-07-01 05:07:00|7336.8|7334|7335.6|7332.8|7336.8|7334|7335.6|7332.8|8
1625116030000|2021-07-01 05:07:10|7335.8|7333|7335.6|7332.8|7335.8|7333|7335.6|7332.8|3
1625116050000|2021-07-01 05:07:30|||||||||2
1625116060000|2021-07-01 05:07:40|||||||||2
1625116080000|2021-07-01 05:08:00|||||||||6
1625116090000|2021-07-01 05:08:10|||||||||2
1625116100000|2021-07-01 05:08:20|7334.8|7332|7334.6|7331.8|7334.8|7332|7334.6|7331.8|1
1625116110000|2021-07-01 05:08:30|||||||||1
1625116120000|2021-07-01 05:08:40|||||||||2
1625116130000|2021-07-01 05:08:50|||||||||1
1625116140000|2021-07-01 05:09:00|||||||||10
1625116150000|2021-07-01 05:09:10|7334.8|7332|7334.6|7331.8|7334.8|7332|7334.6|7331.8|9
1625116170000|2021-07-01 05:09:30|7334.4|7331.6|7332.6|7329.8|7334.6|7331.8|7331.6|7328.8|34
1625116180000|2021-07-01 05:09:40|7332.4|7329.6|7332.6|7329.8|7332.6|7329.8|7331.6|7328.8|6
1625116190000|2021-07-01 05:09:50|||||||||2
1625116200000|2021-07-01 05:10:00|7332.4|7329.6|7331.6|7328.8|7332.4|7329.6|7331.6|7328.8|6
1625116210000|2021-07-01 05:10:10|7330.8|7328|7331.6|7328.8|7331.6|7328.8|7330.6|7327.8|30
1625116220000|2021-07-01 05:10:20|||||||||1
1625116230000|2021-07-01 05:10:30|7331.8|7329|7331.6|7328.8|7331.8|7329|7331.6|7328.8|1
1625116240000|2021-07-01 05:10:40|||||||||4
1625116260000|2021-07-01 05:11:00|||||||||5
1625116270000|2021-07-01 05:11:10|||||||||2
1625116290000|2021-07-01 05:11:30|7332.2|7329.4|7330.8|7328|7333.3|7330.5|7330.6|7327.8|52
1625116300000|2021-07-01 05:11:40|7330.6|7327.8|7330.6|7327.8|7330.8|7328|7330.3|7327.5|10
1625116310000|2021-07-01 05:11:50|7329.8|7327|7330.8|7328|7331.6|7328.8|7329.8|7327|24
1625116320000|2021-07-01 05:12:00|7330.6|7327.8|7329.6|7326.8|7330.6|7327.8|7329.3|7326.5|21
1625116330000|2021-07-01 05:12:10|7330.1|7327.3|7329.6|7326.8|7330.4|7327.6|7329.6|7326.8|7
1625116340000|2021-07-01 05:12:20|7329|7326.2|7329.6|7326.8|7329.6|7326.8|7328.6|7325.8|16
1625116350000|2021-07-01 05:12:30|7329.8|7327|7329.6|7326.8|7329.8|7327|7329.6|7326.8|3
1625116360000|2021-07-01 05:12:40|7329.8|7327|7329.6|7326.8|7329.8|7327|7329.6|7326.8|3
1625116370000|2021-07-01 05:12:50|||||||||4
1625116400000|2021-07-01 05:13:20|7329.3|7326.5|7327.8|7325|7329.3|7326.5|7327.6|7324.8|35
1625116410000|2021-07-01 05:13:30|7327.6|7324.8|7327.6|7324.8|7327.8|7325|7327.6|7324.8|6
1625116420000|2021-07-01 05:13:40|7327.8|7325|7328.6|7325.8|7328.8|7326|7327.8|7325|7
1625116430000|2021-07-01 05:13:50|||||||||2
1625116440000|2021-07-01 05:14:00|7328.8|7326|7327.8|7325|7328.8|7326|7327.8|7325|11
1625116450000|2021-07-01 05:14:10|7327.6|7324.8|7327.6|7324.8|7327.6|7324.8|7327.6|7324.8|10
1625116460000|2021-07-01 05:14:20|7327.4|7324.6|7327.6|7324.8|7327.6|7324.8|7327.4|7324.6|5
1625116470000|2021-07-01 05:14:30|7327.8|7325|7327.8|7325|7327.8|7325|7327.6|7324.8|3
1625116480000|2021-07-01 05:14:40|7328|7325.2|7328.6|7325.8|7328.6|7325.8|7328|7325.2|5
1625116490000|2021-07-01 05:14:50|||||||||2
1625116500000|2021-07-01 05:15:00|7328.8|7326|7330.6|7327.8|7330.8|7328|7328.6|7325.8|34
1625116510000|2021-07-01 05:15:10|7330.9|7328.1|7330.6|7327.8|7330.9|7328.1|7330.6|7327.8|35
1625116530000|2021-07-01 05:15:30|7329.6|7326.8|7330.4|7327.6|7330.4|7327.6|7329.6|7326.8|4
1625116540000|2021-07-01 05:15:40|7330.6|7327.8|7330.1|7327.3|7330.6|7327.8|7330.1|7327.3|1
1625116560000|2021-07-01 05:16:00|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|1
1625116570000|2021-07-01 05:16:10|||||||||2
1625116580000|2021-07-01 05:16:20|||||||||1
1625116590000|2021-07-01 05:16:30|7329.9|7327.1|7329.6|7326.8|7330.6|7327.8|7329.6|7326.8|7
1625116600000|2021-07-01 05:16:40|7329.8|7327|7330.6|7327.8|7330.6|7327.8|7329.8|7327|2
1625116610000|2021-07-01 05:16:50|||||||||5
1625116620000|2021-07-01 05:17:00|7330.8|7328|7330.6|7327.8|7330.8|7328|7330.6|7327.8|3
1625116630000|2021-07-01 05:17:10|7330|7327.2|7329.9|7327.1|7330.6|7327.8|7329.6|7326.8|18
1625116640000|2021-07-01 05:17:20|7330.2|7327.4|7329.6|7326.8|7330.4|7327.6|7329.6|7326.8|2
1625116660000|2021-07-01 05:17:40|7328.6|7325.8|7327.6|7324.8|7328.6|7325.8|7327.6|7324.8|12
1625116670000|2021-07-01 05:17:50|7327.9|7325.1|7328.4|7325.6|7328.4|7325.6|7327.9|7325.1|12
1625116680000|2021-07-01 05:18:00|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7327.6|7324.8|7
1625116690000|2021-07-01 05:18:10|||||||||1
1625116700000|2021-07-01 05:18:20|||||||||1
1625116710000|2021-07-01 05:18:30|7328|7325.2|7328.6|7325.8|7328.6|7325.8|7327.6|7324.8|3
1625116720000|2021-07-01 05:18:40|||||||||1
1625116730000|2021-07-01 05:18:50|||||||||2
1625116770000|2021-07-01 05:19:30|||||||||1
1625116780000|2021-07-01 05:19:40|||||||||1
1625116790000|2021-07-01 05:19:50|||||||||1
1625116800000|2021-07-01 05:20:00|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7328.6|7325.8|10
1625116810000|2021-07-01 05:20:10|7329.8|7327|7330.1|7327.3|7330.6|7327.8|7329.6|7326.8|13
1625116820000|2021-07-01 05:20:20|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|19
1625116830000|2021-07-01 05:20:30|7331.2|7328.4|7330.6|7327.8|7331.2|7328.4|7330.6|7327.8|14
1625116840000|2021-07-01 05:20:40|||||||||1
1625116850000|2021-07-01 05:20:50|||||||||2
1625116860000|2021-07-01 05:21:00|||||||||1
1625116880000|2021-07-01 05:21:20|7330.3|7327.5|7330.6|7327.8|7330.6|7327.8|7330.3|7327.5|10
1625116890000|2021-07-01 05:21:30|||||||||1
1625116900000|2021-07-01 05:21:40|||||||||1
1625116910000|2021-07-01 05:21:50|||||||||4
1625116920000|2021-07-01 05:22:00|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|0
1625116930000|2021-07-01 05:22:10|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|0
1625116940000|2021-07-01 05:22:20|7330.1|7327.3|7330.3|7327.5|7330.6|7327.8|7330.1|7327.3|9
1625116950000|2021-07-01 05:22:30|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.3|7327.5|2
1625116960000|2021-07-01 05:22:40|||||||||1
1625116980000|2021-07-01 05:23:00|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|4
1625116990000|2021-07-01 05:23:10|7329.6|7326.8|7329.6|7326.8|7329.8|7327|7329.6|7326.8|1
1625117000000|2021-07-01 05:23:20|||||||||1
1625117010000|2021-07-01 05:23:30|||||||||1
1625117020000|2021-07-01 05:23:40|7330.1|7327.3|7330.1|7327.3|7330.6|7327.8|7329.6|7326.8|1
1625117040000|2021-07-01 05:24:00|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|0
1625117050000|2021-07-01 05:24:10|||||||||1
1625117070000|2021-07-01 05:24:30|7329.8|7327|7329.6|7326.8|7329.8|7327|7329.6|7326.8|12
1625117080000|2021-07-01 05:24:40|7329|7326.2|7329|7326.2|7329.6|7326.8|7329|7326.2|19
1625117090000|2021-07-01 05:24:50|7328.8|7326|7328.6|7325.8|7328.8|7326|7328.4|7325.6|2
1625117100000|2021-07-01 05:25:00|7328.3|7325.5|7328.6|7325.8|7328.6|7325.8|7328.3|7325.5|5
1625117120000|2021-07-01 05:25:20|||||||||1
1625117130000|2021-07-01 05:25:30|||||||||1
1625117140000|2021-07-01 05:25:40|||||||||1
1625117150000|2021-07-01 05:25:50|||||||||1
1625117170000|2021-07-01 05:26:10|||||||||6
1625117190000|2021-07-01 05:26:30|||||||||6
1625117200000|2021-07-01 05:26:40|7328.3|7325.5|7327.8|7325|7328.3|7325.5|7327.8|7325|2
1625117210000|2021-07-01 05:26:50|7328.4|7325.6|7328.6|7325.8|7328.6|7325.8|7328.4|7325.6|8
1625117230000|2021-07-01 05:27:10|7328.8|7326|7329.6|7326.8|7329.6|7326.8|7328.8|7326|16
1625117240000|2021-07-01 05:27:20|7329.3|7326.5|7328.6|7325.8|7329.3|7326.5|7328.6|7325.8|4
1625117250000|2021-07-01 05:27:30|7328.4|7325.6|7328.6|7325.8|7328.6|7325.8|7328.4|7325.6|1
1625117270000|2021-07-01 05:27:50|||||||||1
1625117280000|2021-07-01 05:28:00|||||||||21
1625117340000|2021-07-01 05:29:00|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7327.6|7324.8|6
1625117370000|2021-07-01 05:29:30|||||||||1
1625117380000|2021-07-01 05:29:40|||||||||1
1625117390000|2021-07-01 05:29:50|7327.4|7324.6|7327.3|7324.5|7327.6|7324.8|7326.8|7324|13
1625117400000|2021-07-01 05:30:00|7326.8|7324|7327.6|7324.8|7328.6|7325.8|7326.8|7324|14
1625117410000|2021-07-01 05:30:10|7328.3|7325.5|7328.6|7325.8|7328.6|7325.8|7327.6|7324.8|5
1625117420000|2021-07-01 05:30:20|7328.9|7326.1|7328.8|7326|7329.6|7326.8|7328.8|7326|23
1625117430000|2021-07-01 05:30:30|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.3|7326.5|1
1625117440000|2021-07-01 05:30:40|7329.8|7327|7332.6|7329.8|7332.6|7329.8|7329.6|7326.8|44
1625117450000|2021-07-01 05:30:50|7333.2|7330.4|7333.6|7330.8|7333.6|7330.8|7333.2|7330.4|25
1625117460000|2021-07-01 05:31:00|7333.8|7331|7333.6|7330.8|7333.8|7331|7333.4|7330.6|9
1625117470000|2021-07-01 05:31:10|7333.3|7330.5|7332.6|7329.8|7333.6|7330.8|7332.6|7329.8|20
1625117480000|2021-07-01 05:31:20|7332.3|7329.5|7332.3|7329.5|7332.6|7329.8|7331.8|7329|30
1625117490000|2021-07-01 05:31:30|7332.6|7329.8|7330.6|7327.8|7332.6|7329.8|7329.8|7327|26
1625117500000|2021-07-01 05:31:40|7331.4|7328.6|7330.6|7327.8|7331.6|7328.8|7330.6|7327.8|18
1625117510000|2021-07-01 05:31:50|7330.4|7327.6|7331.6|7328.8|7331.6|7328.8|7329.6|7326.8|10
1625117520000|2021-07-01 05:32:00|7330.6|7327.8|7330.3|7327.5|7330.6|7327.8|7330.3|7327.5|15
1625117530000|2021-07-01 05:32:10|7329.8|7327|7329.6|7326.8|7329.8|7327|7329.6|7326.8|1
1625117550000|2021-07-01 05:32:30|7328.8|7326|7327.6|7324.8|7328.8|7326|7327.6|7324.8|24
1625117560000|2021-07-01 05:32:40|7327.8|7325|7327.6|7324.8|7328.6|7325.8|7327.6|7324.8|8
1625117570000|2021-07-01 05:32:50|7328.2|7325.4|7327.6|7324.8|7328.3|7325.5|7327.6|7324.8|4
1625117580000|2021-07-01 05:33:00|7328.2|7325.4|7327.6|7324.8|7328.3|7325.5|7327.6|7324.8|7
1625117590000|2021-07-01 05:33:10|7327.9|7325.1|7328.6|7325.8|7329.6|7326.8|7327.9|7325.1|37
1625117600000|2021-07-01 05:33:20|||||||||4
1625117610000|2021-07-01 05:33:30|7327.9|7325.1|7329.6|7326.8|7329.6|7326.8|7327.9|7325.1|23
1625117620000|2021-07-01 05:33:40|7329.9|7327.1|7329.6|7326.8|7330.1|7327.3|7329.6|7326.8|5
1625117630000|2021-07-01 05:33:50|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|12
1625117640000|2021-07-01 05:34:00|7330.3|7327.5|7330.6|7327.8|7330.6|7327.8|7330.1|7327.3|4
1625117650000|2021-07-01 05:34:10|7330.4|7327.6|7332.6|7329.8|7332.6|7329.8|7329.8|7327|11
1625117660000|2021-07-01 05:34:20|7331.9|7329.1|7332.6|7329.8|7332.6|7329.8|7331.6|7328.8|3
1625117670000|2021-07-01 05:34:30|7332.8|7330|7332.6|7329.8|7332.8|7330|7331.6|7328.8|8
1625117690000|2021-07-01 05:34:50|7333.4|7330.6|7333.6|7330.8|7333.6|7330.8|7333.4|7330.6|10
1625117700000|2021-07-01 05:35:00|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7331.8|7329|10
1625117710000|2021-07-01 05:35:10|7332.4|7329.6|7330.6|7327.8|7332.4|7329.6|7329.9|7327.1|13
1625117720000|2021-07-01 05:35:20|7331.6|7328.8|7332.6|7329.8|7332.6|7329.8|7330.9|7328.1|7
1625117730000|2021-07-01 05:35:30|7332.3|7329.5|7331.6|7328.8|7332.4|7329.6|7331.6|7328.8|4
1625117740000|2021-07-01 05:35:40|7331.9|7329.1|7331.8|7329|7332.6|7329.8|7331.8|7329|7
1625117750000|2021-07-01 05:35:50|7331.7|7328.9|7332.2|7329.4|7332.6|7329.8|7331.7|7328.9|2
1625117760000|2021-07-01 05:36:00|7332.1|7329.3|7330.6|7327.8|7332.1|7329.3|7330.6|7327.8|6
1625117770000|2021-07-01 05:36:10|7330.9|7328.1|7331.6|7328.8|7331.7|7328.9|7330.6|7327.8|34
1625117780000|2021-07-01 05:36:20|7331.4|7328.6|7330.7|7327.9|7331.4|7328.6|7330.7|7327.9|3
1625117790000|2021-07-01 05:36:30|7331.2|7328.4|7330.6|7327.8|7331.2|7328.4|7330.6|7327.8|1
1625117800000|2021-07-01 05:36:40|7331.2|7328.4|7330.7|7327.9|7331.2|7328.4|7330.7|7327.9|6
1625117810000|2021-07-01 05:36:50|7331.2|7328.4|7331.2|7328.4|7331.6|7328.8|7330.7|7327.9|3
1625117820000|2021-07-01 05:37:00|7330.7|7327.9|7330.6|7327.8|7330.7|7327.9|7330.6|7327.8|0
1625117830000|2021-07-01 05:37:10|7330.7|7327.9|7331.2|7328.4|7331.2|7328.4|7330.6|7327.8|1
1625117840000|2021-07-01 05:37:20|7330.7|7327.9|7331.2|7328.4|7331.2|7328.4|7330.6|7327.8|7
1625117850000|2021-07-01 05:37:30|7331.6|7328.8|7331.2|7328.4|7331.7|7328.9|7330.7|7327.9|25
1625117870000|2021-07-01 05:37:50|7330.7|7327.9|7332.6|7329.8|7332.7|7329.9|7330.7|7327.9|40
1625117880000|2021-07-01 05:38:00|7332.7|7329.9|7332.2|7329.4|7332.7|7329.9|7331.7|7328.9|26
1625117890000|2021-07-01 05:38:10|7332.7|7329.9|7331.6|7328.8|7332.7|7329.9|7330.6|7327.8|18
1625117900000|2021-07-01 05:38:20|7331.7|7328.9|7331.7|7328.9|7332.6|7329.8|7331.7|7328.9|19
1625117910000|2021-07-01 05:38:30|7331.6|7328.8|7332.2|7329.4|7332.7|7329.9|7331.6|7328.8|3
1625117920000|2021-07-01 05:38:40|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|0
1625117930000|2021-07-01 05:38:50|||||||||7
1625117940000|2021-07-01 05:39:00|7332.2|7329.4|7330.6|7327.8|7332.6|7329.8|7329.9|7327.1|38
1625117950000|2021-07-01 05:39:10|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.2|7328.4|0
1625117960000|2021-07-01 05:39:20|7331.2|7328.4|7330.6|7327.8|7331.2|7328.4|7330.6|7327.8|1
1625117980000|2021-07-01 05:39:40|7331.2|7328.4|7332.6|7329.8|7332.6|7329.8|7331.2|7328.4|9
1625117990000|2021-07-01 05:39:50|||||||||2
1625118000000|2021-07-01 05:40:00|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|3
1625118010000|2021-07-01 05:40:10|7334.4|7331.6|7334.6|7331.8|7335.2|7332.4|7334.4|7331.6|19
1625118020000|2021-07-01 05:40:20|7334.7|7331.9|7334.6|7331.8|7335.6|7332.8|7334.6|7331.8|11
1625118030000|2021-07-01 05:40:30|7333.7|7330.9|7333.6|7330.8|7333.7|7330.9|7333.6|7330.8|6
1625118040000|2021-07-01 05:40:40|||||||||1
1625118050000|2021-07-01 05:40:50|||||||||2
1625118060000|2021-07-01 05:41:00|7332.6|7329.8|7333.6|7330.8|7333.6|7330.8|7332.6|7329.8|8
1625118070000|2021-07-01 05:41:10|||||||||3
1625118090000|2021-07-01 05:41:30|7332.7|7329.9|7333.2|7330.4|7333.6|7330.8|7332.6|7329.8|16
1625118100000|2021-07-01 05:41:40|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7332.6|7329.8|3
1625118110000|2021-07-01 05:41:50|7334.2|7331.4|7334.1|7331.3|7334.2|7331.4|7333.6|7330.8|14
1625118120000|2021-07-01 05:42:00|7333.6|7330.8|7332.6|7329.8|7334.1|7331.3|7332.6|7329.8|7
1625118130000|2021-07-01 05:42:10|7333.6|7330.8|7333.2|7330.4|7333.6|7330.8|7332.9|7330.1|8
1625118140000|2021-07-01 05:42:20|7333.1|7330.3|7333.6|7330.8|7333.6|7330.8|7333.1|7330.3|0
1625118150000|2021-07-01 05:42:30|||||||||1
1625118160000|2021-07-01 05:42:40|7332.6|7329.8|7332.6|7329.8|7333.2|7330.4|7332.6|7329.8|5
1625118170000|2021-07-01 05:42:50|||||||||5
1625118180000|2021-07-01 05:43:00|||||||||7
1625118190000|2021-07-01 05:43:10|7332.7|7329.9|7332.2|7329.4|7332.7|7329.9|7332.2|7329.4|14
1625118200000|2021-07-01 05:43:20|7332.1|7329.3|7332.2|7329.4|7332.6|7329.8|7332.1|7329.3|1
1625118210000|2021-07-01 05:43:30|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.2|7329.4|1
1625118220000|2021-07-01 05:43:40|||||||||13
1625118230000|2021-07-01 05:43:50|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|5
1625118240000|2021-07-01 05:44:00|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.2|7329.4|2
1625118250000|2021-07-01 05:44:10|7332.9|7330.1|7333.2|7330.4|7333.2|7330.4|7332.9|7330.1|4
1625118260000|2021-07-01 05:44:20|7333.6|7330.8|7333.6|7330.8|7334.6|7331.8|7333.6|7330.8|7
1625118270000|2021-07-01 05:44:30|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|5
1625118280000|2021-07-01 05:44:40|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|0
1625118290000|2021-07-01 05:44:50|7334.4|7331.6|7332.5|7329.7|7334.4|7331.6|7332.5|7329.7|11
1625118300000|2021-07-01 05:45:00|7331.7|7328.9|7330.5|7327.7|7331.7|7328.9|7330.5|7327.7|11
1625118310000|2021-07-01 05:45:10|7330.2|7327.4|7329.5|7326.7|7330.2|7327.4|7329.5|7326.7|14
1625118320000|2021-07-01 05:45:20|7328.5|7325.7|7329.5|7326.7|7329.5|7326.7|7328.5|7325.7|20
1625118330000|2021-07-01 05:45:30|||||||||1
1625118340000|2021-07-01 05:45:40|7329.9|7327.1|7330.5|7327.7|7330.5|7327.7|7329.5|7326.7|15
1625118350000|2021-07-01 05:45:50|7329.9|7327.1|7328.5|7325.7|7329.9|7327.1|7328.5|7325.7|26
1625118360000|2021-07-01 05:46:00|7329.4|7326.6|7328.9|7326.1|7329.4|7326.6|7328.5|7325.7|8
1625118380000|2021-07-01 05:46:20|7328.5|7325.7|7327.5|7324.7|7328.5|7325.7|7327.5|7324.7|28
1625118390000|2021-07-01 05:46:30|7327.7|7324.9|7328.5|7325.7|7328.5|7325.7|7327.7|7324.9|8
1625118400000|2021-07-01 05:46:40|||||||||2
1625118410000|2021-07-01 05:46:50|7328.9|7326.1|7330.5|7327.7|7330.5|7327.7|7328.4|7325.6|32
1625118420000|2021-07-01 05:47:00|7330.7|7327.9|7331.5|7328.7|7331.5|7328.7|7330.7|7327.9|5
1625118430000|2021-07-01 05:47:10|7331.9|7329.1|7332.5|7329.7|7333.5|7330.7|7330.7|7327.9|26
1625118440000|2021-07-01 05:47:20|7332.9|7330.1|7332.5|7329.7|7333.5|7330.7|7331.9|7329.1|13
1625118460000|2021-07-01 05:47:40|7333|7330.2|7332.5|7329.7|7333|7330.2|7332.5|7329.7|8
1625118470000|2021-07-01 05:47:50|7333.2|7330.4|7333.5|7330.7|7333.5|7330.7|7332.5|7329.7|25
1625118480000|2021-07-01 05:48:00|||||||||4
1625118490000|2021-07-01 05:48:10|7333.9|7331.1|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|19
1625118510000|2021-07-01 05:48:30|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|13
1625118520000|2021-07-01 05:48:40|||||||||2
1625118540000|2021-07-01 05:49:00|7332.5|7329.7|7332.5|7329.7|7333|7330.2|7332.5|7329.7|10
1625118570000|2021-07-01 05:49:30|||||||||1
1625118580000|2021-07-01 05:49:40|7332.2|7329.4|7332|7329.2|7332.2|7329.4|7331.5|7328.7|16
1625118590000|2021-07-01 05:49:50|||||||||1
1625118600000|2021-07-01 05:50:00|7331.5|7328.7|7330.5|7327.7|7331.5|7328.7|7330.5|7327.7|5
1625118610000|2021-07-01 05:50:10|7329.9|7327.1|7329.5|7326.7|7330.5|7327.7|7329.5|7326.7|4
1625118620000|2021-07-01 05:50:20|7330|7327.2|7330.5|7327.7|7330.5|7327.7|7330|7327.2|9
1625118640000|2021-07-01 05:50:40|7330.2|7327.4|7330.5|7327.7|7330.5|7327.7|7330.2|7327.4|3
1625118650000|2021-07-01 05:50:50|||||||||4
1625118660000|2021-07-01 05:51:00|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7330.5|7327.7|8
1625118670000|2021-07-01 05:51:10|7331|7328.2|7331|7328.2|7331.5|7328.7|7330.5|7327.7|5
1625118680000|2021-07-01 05:51:20|7331.5|7328.7|7331|7328.2|7331.5|7328.7|7331|7328.2|12
1625118690000|2021-07-01 05:51:30|7330.7|7327.9|7331|7328.2|7331.2|7328.4|7330.5|7327.7|2
1625118700000|2021-07-01 05:51:40|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|0
1625118710000|2021-07-01 05:51:50|7331.2|7328.4|7331.5|7328.7|7331.5|7328.7|7331.2|7328.4|5
1625118730000|2021-07-01 05:52:10|7332|7329.2|7332.5|7329.7|7332.5|7329.7|7332|7329.2|6
1625118740000|2021-07-01 05:52:20|7332.4|7329.6|7332.5|7329.7|7332.5|7329.7|7332|7329.2|2
1625118760000|2021-07-01 05:52:40|7333.5|7330.7|7332.5|7329.7|7333.5|7330.7|7332.5|7329.7|4
1625118770000|2021-07-01 05:52:50|||||||||3
1625118780000|2021-07-01 05:53:00|7333.4|7330.6|7333.5|7330.7|7333.5|7330.7|7332.5|7329.7|12
1625118790000|2021-07-01 05:53:10|7332.9|7330.1|7333|7330.2|7333|7330.2|7332.9|7330.1|5
1625118800000|2021-07-01 05:53:20|7332.5|7329.7|7333.5|7330.7|7333.5|7330.7|7332.5|7329.7|0
1625118810000|2021-07-01 05:53:30|7334.4|7331.6|7334.5|7331.7|7334.5|7331.7|7334.4|7331.6|17
1625118820000|2021-07-01 05:53:40|||||||||1
1625118830000|2021-07-01 05:53:50|7333.5|7330.7|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|5
1625118840000|2021-07-01 05:54:00|||||||||3
1625118850000|2021-07-01 05:54:10|7334|7331.2|7334.5|7331.7|7334.5|7331.7|7334|7331.2|3
1625118860000|2021-07-01 05:54:20|7333.5|7330.7|7333.5|7330.7|7334.5|7331.7|7333.5|7330.7|13
1625118870000|2021-07-01 05:54:30|7334|7331.2|7333.5|7330.7|7334|7331.2|7333.5|7330.7|2
1625118890000|2021-07-01 05:54:50|||||||||2
1625118900000|2021-07-01 05:55:00|||||||||5
1625118910000|2021-07-01 05:55:10|||||||||1
1625118920000|2021-07-01 05:55:20|7333.2|7330.4|7333.2|7330.4|7333.5|7330.7|7333.2|7330.4|0
1625118930000|2021-07-01 05:55:30|7332.9|7330.1|7333.2|7330.4|7333.2|7330.4|7332.9|7330.1|1
1625118940000|2021-07-01 05:55:40|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7333.2|7330.4|1
1625118950000|2021-07-01 05:55:50|7333.2|7330.4|7333.5|7330.7|7333.5|7330.7|7333.2|7330.4|4
1625118960000|2021-07-01 05:56:00|7333.2|7330.4|7333.2|7330.4|7333.5|7330.7|7333.2|7330.4|4
1625118980000|2021-07-01 05:56:20|||||||||1
1625118990000|2021-07-01 05:56:30|7333.5|7330.7|7333.2|7330.4|7333.5|7330.7|7333.2|7330.4|1
1625119010000|2021-07-01 05:56:50|7333.5|7330.7|7333.2|7330.4|7333.5|7330.7|7332.7|7329.9|7
1625119020000|2021-07-01 05:57:00|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7333.2|7330.4|17
1625119030000|2021-07-01 05:57:10|7333.3|7330.5|7333.5|7330.7|7333.5|7330.7|7333|7330.2|7
1625119040000|2021-07-01 05:57:20|7334.7|7331.9|7334.5|7331.7|7334.7|7331.9|7334.5|7331.7|1
1625119050000|2021-07-01 05:57:30|7334.2|7331.4|7334.5|7331.7|7334.5|7331.7|7334|7331.2|2
1625119060000|2021-07-01 05:57:40|7334.2|7331.4|7334|7331.2|7334.2|7331.4|7334|7331.2|3
1625119080000|2021-07-01 05:58:00|7334.5|7331.7|7335|7332.2|7335.5|7332.7|7334.5|7331.7|10
1625119090000|2021-07-01 05:58:10|7335.2|7332.4|7335.5|7332.7|7335.5|7332.7|7335.2|7332.4|0
1625119100000|2021-07-01 05:58:20|7335|7332.2|7335.5|7332.7|7335.5|7332.7|7335|7332.2|1
1625119110000|2021-07-01 05:58:30|7335|7332.2|7335.5|7332.7|7335.5|7332.7|7335|7332.2|1
1625119130000|2021-07-01 05:58:50|7334.8|7332|7335|7332.2|7335.2|7332.4|7334.8|7332|6
1625119140000|2021-07-01 05:59:00|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|7335|7332.2|0
1625119150000|2021-07-01 05:59:10|7334.3|7331.5|7334|7331.2|7334.5|7331.7|7333.5|7330.7|10
1625119160000|2021-07-01 05:59:20|7333.8|7331|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|1
1625119170000|2021-07-01 05:59:30|7334.2|7331.4|7334|7331.2|7334.5|7331.7|7334|7331.2|3
1625119180000|2021-07-01 05:59:40|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|1
1625119200000|2021-07-01 06:00:00|7334.8|7332|7335.5|7332.7|7335.5|7332.7|7334.7|7331.9|21
1625119210000|2021-07-01 06:00:10|7337.5|7334.7|7338.5|7335.7|7339.8|7337|7337.5|7334.7|68
1625119220000|2021-07-01 06:00:20|7338.3|7335.5|7339.5|7336.7|7339.5|7336.7|7338.3|7335.5|6
1625119230000|2021-07-01 06:00:30|7339.3|7336.5|7339.8|7337|7339.8|7337|7338.5|7335.7|14
1625119240000|2021-07-01 06:00:40|7339.5|7336.7|7340.5|7337.7|7340.5|7337.7|7339.5|7336.7|13
1625119250000|2021-07-01 06:00:50|7340|7337.2|7339.5|7336.7|7340.5|7337.7|7339.5|7336.7|20
1625119260000|2021-07-01 06:01:00|7340.5|7337.7|7339.5|7336.7|7340.5|7337.7|7339.5|7336.7|15
1625119270000|2021-07-01 06:01:10|7339.8|7337|7340.5|7337.7|7340.5|7337.7|7339.8|7337|6
1625119280000|2021-07-01 06:01:20|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|6
1625119290000|2021-07-01 06:01:30|||||||||7
1625119300000|2021-07-01 06:01:40|||||||||5
1625119310000|2021-07-01 06:01:50|7340.3|7337.5|7339.5|7336.7|7340.3|7337.5|7339.5|7336.7|13
1625119320000|2021-07-01 06:02:00|7339.3|7336.5|7338.5|7335.7|7339.5|7336.7|7338.3|7335.5|18
1625119330000|2021-07-01 06:02:10|7338.3|7335.5|7339.5|7336.7|7339.5|7336.7|7338.3|7335.5|12
1625119340000|2021-07-01 06:02:20|7340|7337.2|7339.5|7336.7|7340|7337.2|7339.5|7336.7|7
1625119350000|2021-07-01 06:02:30|7340.5|7337.7|7340.3|7337.5|7341.3|7338.5|7339.5|7336.7|13
1625119360000|2021-07-01 06:02:40|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|7339.5|7336.7|17
1625119370000|2021-07-01 06:02:50|7340.2|7337.4|7339.5|7336.7|7340.2|7337.4|7339.5|7336.7|2
1625119380000|2021-07-01 06:03:00|||||||||6
1625119400000|2021-07-01 06:03:20|||||||||1
1625119410000|2021-07-01 06:03:30|||||||||2
1625119430000|2021-07-01 06:03:50|7340.5|7337.7|7340.3|7337.5|7341.1|7338.3|7339.5|7336.7|32
1625119440000|2021-07-01 06:04:00|7339.7|7336.9|7340.5|7337.7|7340.5|7337.7|7339.5|7336.7|8
1625119450000|2021-07-01 06:04:10|||||||||1
1625119460000|2021-07-01 06:04:20|7340.8|7338|7341.5|7338.7|7342.3|7339.5|7340.8|7338|21
1625119470000|2021-07-01 06:04:30|7340.8|7338|7340.5|7337.7|7340.8|7338|7340.5|7337.7|6
1625119480000|2021-07-01 06:04:40|7340.3|7337.5|7340.5|7337.7|7340.5|7337.7|7340.3|7337.5|1
1625119490000|2021-07-01 06:04:50|7340.8|7338|7341.5|7338.7|7341.5|7338.7|7340.8|7338|5
1625119500000|2021-07-01 06:05:00|7342.3|7339.5|7342.3|7339.5|7342.5|7339.7|7341.8|7339|20
1625119510000|2021-07-01 06:05:10|7342|7339.2|7342.8|7340|7344.5|7341.7|7341.8|7339|67
1625119520000|2021-07-01 06:05:20|7343|7340.2|7342.3|7339.5|7343|7340.2|7341.8|7339|11
1625119530000|2021-07-01 06:05:30|7342.8|7340|7342.5|7339.7|7343.3|7340.5|7342.5|7339.7|17
1625119540000|2021-07-01 06:05:40|7342.3|7339.5|7342.5|7339.7|7342.5|7339.7|7342.3|7339.5|3
1625119550000|2021-07-01 06:05:50|7342.3|7339.5|7342.5|7339.7|7342.5|7339.7|7342.3|7339.5|6
1625119560000|2021-07-01 06:06:00|7342.3|7339.5|7341.8|7339|7342.3|7339.5|7340.8|7338|30
1625119570000|2021-07-01 06:06:10|7342.1|7339.3|7341.5|7338.7|7342.3|7339.5|7341.5|7338.7|5
1625119580000|2021-07-01 06:06:20|7341.3|7338.5|7341.5|7338.7|7341.5|7338.7|7341.3|7338.5|3
1625119590000|2021-07-01 06:06:30|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|7340.5|7337.7|19
1625119600000|2021-07-01 06:06:40|7341.5|7338.7|7341.8|7339|7342.3|7339.5|7341.3|7338.5|13
1625119610000|2021-07-01 06:06:50|7342.3|7339.5|7341.5|7338.7|7342.3|7339.5|7341.3|7338.5|2
1625119620000|2021-07-01 06:07:00|7341.3|7338.5|7341.5|7338.7|7341.5|7338.7|7341.3|7338.5|7
1625119630000|2021-07-01 06:07:10|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|7341.8|7339|7
1625119640000|2021-07-01 06:07:20|||||||||1
1625119650000|2021-07-01 06:07:30|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|9
1625119660000|2021-07-01 06:07:40|7341.3|7338.5|7341.8|7339|7341.8|7339|7341.3|7338.5|2
1625119670000|2021-07-01 06:07:50|7342.3|7339.5|7341.8|7339|7342.3|7339.5|7341.8|7339|3
1625119680000|2021-07-01 06:08:00|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|7
1625119690000|2021-07-01 06:08:10|7341.3|7338.5|7341.8|7339|7342.3|7339.5|7341.3|7338.5|7
1625119710000|2021-07-01 06:08:30|7342.6|7339.8|7342.5|7339.7|7342.8|7340|7342.3|7339.5|11
1625119720000|2021-07-01 06:08:40|7342.3|7339.5|7343.3|7340.5|7343.5|7340.7|7342.3|7339.5|1
1625119730000|2021-07-01 06:08:50|||||||||1
1625119740000|2021-07-01 06:09:00|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|6
1625119750000|2021-07-01 06:09:10|7343.3|7340.5|7343.3|7340.5|7343.5|7340.7|7343.3|7340.5|3
1625119760000|2021-07-01 06:09:20|||||||||1
1625119770000|2021-07-01 06:09:30|7342.3|7339.5|7341.8|7339|7342.5|7339.7|7341.8|7339|32
1625119780000|2021-07-01 06:09:40|7342|7339.2|7341.5|7338.7|7342|7339.2|7341.3|7338.5|3
1625119790000|2021-07-01 06:09:50|7341.8|7339|7341.8|7339|7341.8|7339|7341.8|7339|4
1625119800000|2021-07-01 06:10:00|7341.6|7338.8|7341.8|7339|7341.8|7339|7341.5|7338.7|4
1625119810000|2021-07-01 06:10:10|7342.3|7339.5|7342.5|7339.7|7343.1|7340.3|7342.3|7339.5|8
1625119820000|2021-07-01 06:10:20|7343.3|7340.5|7343.5|7340.7|7343.5|7340.7|7343.3|7340.5|2
1625119830000|2021-07-01 06:10:30|7343.7|7340.9|7346.1|7343.3|7347.3|7344.5|7343.7|7340.9|71
1625119840000|2021-07-01 06:10:40|7345.8|7343|7346.8|7344|7346.8|7344|7345.8|7343|14
1625119850000|2021-07-01 06:10:50|7346.5|7343.7|7346.3|7343.5|7346.8|7344|7346.3|7343.5|5
1625119860000|2021-07-01 06:11:00|7346.5|7343.7|7347.3|7344.5|7347.5|7344.7|7346.5|7343.7|15
1625119870000|2021-07-01 06:11:10|7348.3|7345.5|7348.8|7346|7349.1|7346.3|7348.3|7345.5|41
1625119880000|2021-07-01 06:11:20|7348.5|7345.7|7348.3|7345.5|7348.5|7345.7|7348.3|7345.5|6
1625119890000|2021-07-01 06:11:30|7348.5|7345.7|7349.1|7346.3|7349.1|7346.3|7348.3|7345.5|15
1625119900000|2021-07-01 06:11:40|7348.8|7346|7348.8|7346|7349.1|7346.3|7348.3|7345.5|9
1625119910000|2021-07-01 06:11:50|7348.5|7345.7|7348.3|7345.5|7348.8|7346|7348.3|7345.5|1
1625119920000|2021-07-01 06:12:00|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.3|7345.5|15
1625119930000|2021-07-01 06:12:10|7348.3|7345.5|7348.5|7345.7|7348.5|7345.7|7348.3|7345.5|0
1625119940000|2021-07-01 06:12:20|||||||||1
1625119950000|2021-07-01 06:12:30|7348.8|7346|7349.5|7346.7|7349.5|7346.7|7348.8|7346|5
1625119960000|2021-07-01 06:12:40|7348.8|7346|7348.8|7346|7348.8|7346|7348.3|7345.5|14
1625119970000|2021-07-01 06:12:50|7349.1|7346.3|7348.3|7345.5|7349.3|7346.5|7348.3|7345.5|3
1625119980000|2021-07-01 06:13:00|7348.1|7345.3|7348.3|7345.5|7348.3|7345.5|7348.1|7345.3|6
1625119990000|2021-07-01 06:13:10|7349.1|7346.3|7348.8|7346|7349.1|7346.3|7348.3|7345.5|15
1625120000000|2021-07-01 06:13:20|7348.6|7345.8|7348.3|7345.5|7348.6|7345.8|7348.3|7345.5|2
1625120010000|2021-07-01 06:13:30|||||||||4
1625120020000|2021-07-01 06:13:40|7348.1|7345.3|7347.1|7344.3|7348.3|7345.5|7347.1|7344.3|26
1625120030000|2021-07-01 06:13:50|||||||||4
1625120040000|2021-07-01 06:14:00|7346.8|7344|7347.1|7344.3|7347.1|7344.3|7346.8|7344|4
1625120050000|2021-07-01 06:14:10|||||||||1
1625120060000|2021-07-01 06:14:20|7346.5|7343.7|7347.1|7344.3|7347.1|7344.3|7346.3|7343.5|10
1625120070000|2021-07-01 06:14:30|7346.3|7343.5|7346.8|7344|7347.1|7344.3|7346.3|7343.5|7
1625120080000|2021-07-01 06:14:40|7346.3|7343.5|7346.8|7344|7347.1|7344.3|7346.3|7343.5|0
1625120090000|2021-07-01 06:14:50|7347.1|7344.3|7348.1|7345.3|7348.3|7345.5|7347.1|7344.3|1
1625120100000|2021-07-01 06:15:00|||||||||3
1625120110000|2021-07-01 06:15:10|||||||||1
1625120120000|2021-07-01 06:15:20|7347.8|7345|7347.3|7344.5|7348.1|7345.3|7347.3|7344.5|8
1625120130000|2021-07-01 06:15:30|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|0
1625120140000|2021-07-01 06:15:40|7346.8|7344|7346.8|7344|7347.1|7344.3|7346.3|7343.5|5
1625120150000|2021-07-01 06:15:50|7346.6|7343.8|7346.3|7343.5|7346.8|7344|7346.1|7343.3|5
1625120160000|2021-07-01 06:16:00|7346.5|7343.7|7346.1|7343.3|7346.5|7343.7|7345.8|7343|14
1625120170000|2021-07-01 06:16:10|7346.3|7343.5|7346.1|7343.3|7346.5|7343.7|7346.1|7343.3|4
1625120180000|2021-07-01 06:16:20|7345.8|7343|7345.5|7342.7|7345.8|7343|7345.1|7342.3|7
1625120190000|2021-07-01 06:16:30|7345.8|7343|7345.3|7342.5|7346.1|7343.3|7345.1|7342.3|5
1625120200000|2021-07-01 06:16:40|7345.5|7342.7|7345.3|7342.5|7345.5|7342.7|7345.3|7342.5|1
1625120210000|2021-07-01 06:16:50|7345.5|7342.7|7346.1|7343.3|7346.1|7343.3|7345.1|7342.3|12
1625120220000|2021-07-01 06:17:00|||||||||1
1625120230000|2021-07-01 06:17:10|7345.1|7342.3|7344.8|7342|7345.1|7342.3|7344.3|7341.5|31
1625120240000|2021-07-01 06:17:20|7345.1|7342.3|7345.3|7342.5|7345.3|7342.5|7345.1|7342.3|0
1625120250000|2021-07-01 06:17:30|7345.1|7342.3|7346.1|7343.3|7346.3|7343.5|7345.1|7342.3|6
1625120270000|2021-07-01 06:17:50|7345.3|7342.5|7345.8|7343|7345.8|7343|7345.3|7342.5|12
1625120280000|2021-07-01 06:18:00|||||||||1
1625120290000|2021-07-01 06:18:10|7345.5|7342.7|7348.1|7345.3|7348.1|7345.3|7345.5|7342.7|25
1625120300000|2021-07-01 06:18:20|7347.1|7344.3|7346.1|7343.3|7347.1|7344.3|7346.1|7343.3|7
1625120310000|2021-07-01 06:18:30|7346.6|7343.8|7346.1|7343.3|7347.1|7344.3|7346.1|7343.3|12
1625120330000|2021-07-01 06:18:50|||||||||1
1625120340000|2021-07-01 06:19:00|7346.3|7343.5|7345.1|7342.3|7346.3|7343.5|7345.1|7342.3|13
1625120350000|2021-07-01 06:19:10|||||||||1
1625120360000|2021-07-01 06:19:20|7345.3|7342.5|7346.1|7343.3|7346.1|7343.3|7345.1|7342.3|3
1625120370000|2021-07-01 06:19:30|||||||||6
1625120380000|2021-07-01 06:19:40|||||||||1
1625120400000|2021-07-01 06:20:00|7346.4|7343.6|7347.1|7344.3|7347.4|7344.6|7346.4|7343.6|4
1625120410000|2021-07-01 06:20:10|||||||||1
1625120430000|2021-07-01 06:20:30|7346.8|7344|7346.1|7343.3|7347.1|7344.3|7346.1|7343.3|11
1625120440000|2021-07-01 06:20:40|||||||||1
1625120450000|2021-07-01 06:20:50|7346.6|7343.8|7346.1|7343.3|7346.6|7343.8|7346.1|7343.3|2
1625120460000|2021-07-01 06:21:00|7346.4|7343.6|7346.3|7343.5|7346.8|7344|7346.3|7343.5|2
1625120470000|2021-07-01 06:21:10|7346.8|7344|7347.1|7344.3|7347.1|7344.3|7346.8|7344|4
1625120480000|2021-07-01 06:21:20|7347.3|7344.5|7347.1|7344.3|7348.1|7345.3|7346.9|7344.1|3
1625120490000|2021-07-01 06:21:30|7346.9|7344.1|7346.6|7343.8|7347.1|7344.3|7346.3|7343.5|8
1625120500000|2021-07-01 06:21:40|7346.3|7343.5|7346.3|7343.5|7346.3|7343.5|7345.6|7342.8|3
1625120510000|2021-07-01 06:21:50|7346.1|7343.3|7345.1|7342.3|7346.1|7343.3|7345.1|7342.3|7
1625120520000|2021-07-01 06:22:00|7345.7|7342.9|7345.4|7342.6|7346.1|7343.3|7345.1|7342.3|6
1625120530000|2021-07-01 06:22:10|7345.7|7342.9|7346.1|7343.3|7346.9|7344.1|7345.6|7342.8|17
1625120540000|2021-07-01 06:22:20|7345.9|7343.1|7346.1|7343.3|7346.6|7343.8|7345.6|7342.8|13
1625120550000|2021-07-01 06:22:30|7345.9|7343.1|7345.1|7342.3|7345.9|7343.1|7345.1|7342.3|3
1625120560000|2021-07-01 06:22:40|7345.3|7342.5|7345.1|7342.3|7345.3|7342.5|7345.1|7342.3|0
1625120570000|2021-07-01 06:22:50|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.1|7341.3|19
1625120580000|2021-07-01 06:23:00|7344.4|7341.6|7344.1|7341.3|7344.4|7341.6|7343.9|7341.1|0
1625120590000|2021-07-01 06:23:10|7343.9|7341.1|7343.4|7340.6|7343.9|7341.1|7343.1|7340.3|11
1625120600000|2021-07-01 06:23:20|7343.1|7340.3|7343.4|7340.6|7343.4|7340.6|7343.1|7340.3|2
1625120610000|2021-07-01 06:23:30|7343.6|7340.8|7344.1|7341.3|7344.1|7341.3|7343.6|7340.8|7
1625120620000|2021-07-01 06:23:40|7343.9|7341.1|7343.4|7340.6|7343.9|7341.1|7343.1|7340.3|4
1625120630000|2021-07-01 06:23:50|7343.1|7340.3|7342.3|7339.5|7343.1|7340.3|7342.3|7339.5|20
1625120640000|2021-07-01 06:24:00|7342.6|7339.8|7342.8|7340|7343.1|7340.3|7342.3|7339.5|15
1625120650000|2021-07-01 06:24:10|7342.4|7339.6|7342.1|7339.3|7343.1|7340.3|7342.1|7339.3|5
1625120660000|2021-07-01 06:24:20|7342.3|7339.5|7342.5|7339.7|7342.5|7339.7|7342.3|7339.5|1
1625120670000|2021-07-01 06:24:30|7342.3|7339.5|7342.1|7339.3|7342.3|7339.5|7342.1|7339.3|2
1625120680000|2021-07-01 06:24:40|7342.4|7339.6|7342.1|7339.3|7343.1|7340.3|7342.1|7339.3|10
1625120690000|2021-07-01 06:24:50|7342.4|7339.6|7342.1|7339.3|7342.8|7340|7342.1|7339.3|0
1625120700000|2021-07-01 06:25:00|7343.1|7340.3|7342.3|7339.5|7343.1|7340.3|7342.3|7339.5|17
1625120710000|2021-07-01 06:25:10|7342.1|7339.3|7342.1|7339.3|7342.5|7339.7|7342.1|7339.3|5
1625120740000|2021-07-01 06:25:40|7342.3|7339.5|7342.1|7339.3|7342.3|7339.5|7342.1|7339.3|5
1625120750000|2021-07-01 06:25:50|7342.3|7339.5|7342.1|7339.3|7342.3|7339.5|7342.1|7339.3|1
1625120760000|2021-07-01 06:26:00|7343.3|7340.5|7343.1|7340.3|7343.3|7340.5|7342.8|7340|16
1625120780000|2021-07-01 06:26:20|7343.3|7340.5|7344.5|7341.7|7345.1|7342.3|7343.3|7340.5|17
1625120790000|2021-07-01 06:26:30|7344.8|7342|7345.1|7342.3|7345.1|7342.3|7344.5|7341.7|1
1625120800000|2021-07-01 06:26:40|7344.8|7342|7345.1|7342.3|7345.1|7342.3|7344.5|7341.7|3
1625120810000|2021-07-01 06:26:50|7345.3|7342.5|7345.3|7342.5|7346.1|7343.3|7345.3|7342.5|10
1625120820000|2021-07-01 06:27:00|7345.5|7342.7|7344.1|7341.3|7345.5|7342.7|7344.1|7341.3|4
1625120830000|2021-07-01 06:27:10|||||||||2
1625120850000|2021-07-01 06:27:30|7343.8|7341|7343.3|7340.5|7343.8|7341|7343.3|7340.5|3
1625120860000|2021-07-01 06:27:40|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|1
1625120870000|2021-07-01 06:27:50|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|2
1625120880000|2021-07-01 06:28:00|7342.8|7340|7342.5|7339.7|7342.8|7340|7342.5|7339.7|13
1625120890000|2021-07-01 06:28:10|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|0
1625120900000|2021-07-01 06:28:20|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|7342.1|7339.3|7
1625120910000|2021-07-01 06:28:30|7342.3|7339.5|7341.8|7339|7342.5|7339.7|7341.5|7338.7|7
1625120920000|2021-07-01 06:28:40|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|7341.1|7338.3|10
1625120930000|2021-07-01 06:28:50|7342.8|7340|7343.3|7340.5|7343.3|7340.5|7342.8|7340|11
1625120940000|2021-07-01 06:29:00|7343.1|7340.3|7342.1|7339.3|7343.1|7340.3|7341.8|7339|1
1625120950000|2021-07-01 06:29:10|7342.3|7339.5|7342.6|7339.8|7342.6|7339.8|7342.3|7339.5|0
1625120960000|2021-07-01 06:29:20|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|3
1625120970000|2021-07-01 06:29:30|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7341.8|7339|1
1625120980000|2021-07-01 06:29:40|7342.3|7339.5|7341.8|7339|7342.3|7339.5|7341.5|7338.7|7
1625120990000|2021-07-01 06:29:50|7342.1|7339.3|7341.8|7339|7342.5|7339.7|7341.8|7339|0
1625121000000|2021-07-01 06:30:00|7342.1|7339.3|7342.1|7339.3|7342.3|7339.5|7341.5|7338.7|4
1625121010000|2021-07-01 06:30:10|7342.3|7339.5|7343.3|7340.5|7343.8|7341|7342.3|7339.5|7
1625121020000|2021-07-01 06:30:20|7343.8|7341|7343.8|7341|7343.8|7341|7343.8|7341|2
1625121030000|2021-07-01 06:30:30|7344.1|7341.3|7344.3|7341.5|7344.5|7341.7|7343.8|7341|2
1625121040000|2021-07-01 06:30:40|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|0
1625121050000|2021-07-01 06:30:50|7344.3|7341.5|7344.1|7341.3|7344.3|7341.5|7344.1|7341.3|1
1625121060000|2021-07-01 06:31:00|7344.3|7341.5|7345.1|7342.3|7345.3|7342.5|7344.1|7341.3|4
1625121070000|2021-07-01 06:31:10|7345.3|7342.5|7346.3|7343.5|7347.1|7344.3|7345.3|7342.5|45
1625121080000|2021-07-01 06:31:20|7346.8|7344|7347.1|7344.3|7347.3|7344.5|7346.8|7344|11
1625121090000|2021-07-01 06:31:30|7347.7|7344.9|7347.3|7344.5|7347.9|7345.1|7346.9|7344.1|5
1625121100000|2021-07-01 06:31:40|7347.9|7345.1|7347.1|7344.3|7348.1|7345.3|7347.1|7344.3|9
1625121110000|2021-07-01 06:31:50|7347.9|7345.1|7347.1|7344.3|7347.9|7345.1|7346.9|7344.1|20
1625121120000|2021-07-01 06:32:00|7346.8|7344|7346.6|7343.8|7347.1|7344.3|7346.1|7343.3|5
1625121130000|2021-07-01 06:32:10|7347.1|7344.3|7346.1|7343.3|7347.1|7344.3|7346.1|7343.3|15
1625121140000|2021-07-01 06:32:20|7345.6|7342.8|7346.1|7343.3|7347.1|7344.3|7345.1|7342.3|9
1625121160000|2021-07-01 06:32:40|7345.5|7342.7|7345.1|7342.3|7345.5|7342.7|7345.1|7342.3|7
1625121170000|2021-07-01 06:32:50|7344.8|7342|7343.1|7340.3|7345.1|7342.3|7343.1|7340.3|12
1625121180000|2021-07-01 06:33:00|7342.8|7340|7341.5|7338.7|7342.8|7340|7340.8|7338|42
1625121190000|2021-07-01 06:33:10|7341.3|7338.5|7341.1|7338.3|7341.4|7338.6|7339.8|7337|18
1625121200000|2021-07-01 06:33:20|7341.3|7338.5|7342.3|7339.5|7342.5|7339.7|7341.3|7338.5|7
1625121210000|2021-07-01 06:33:30|7342.1|7339.3|7342.3|7339.5|7342.8|7340|7342.1|7339.3|5
1625121230000|2021-07-01 06:33:50|7342.1|7339.3|7342.3|7339.5|7342.3|7339.5|7342.1|7339.3|0
1625121240000|2021-07-01 06:34:00|7342.1|7339.3|7341.3|7338.5|7342.1|7339.3|7341.3|7338.5|3
1625121250000|2021-07-01 06:34:10|7341.1|7338.3|7342.1|7339.3|7342.1|7339.3|7341.1|7338.3|4
1625121260000|2021-07-01 06:34:20|7342.6|7339.8|7344.1|7341.3|7344.1|7341.3|7342.1|7339.3|8
1625121270000|2021-07-01 06:34:30|7343.8|7341|7342.8|7340|7344.1|7341.3|7342.1|7339.3|12
1625121290000|2021-07-01 06:34:50|7342.1|7339.3|7343.1|7340.3|7343.1|7340.3|7342.1|7339.3|3
1625121300000|2021-07-01 06:35:00|7342.8|7340|7342.1|7339.3|7342.8|7340|7342.1|7339.3|3
1625121310000|2021-07-01 06:35:10|7341.5|7338.7|7341.1|7338.3|7341.5|7338.7|7340.5|7337.7|24
1625121320000|2021-07-01 06:35:20|7340.5|7337.7|7340.3|7337.5|7340.5|7337.7|7340.1|7337.3|3
1625121330000|2021-07-01 06:35:30|7341.1|7338.3|7342.3|7339.5|7342.3|7339.5|7341.1|7338.3|9
1625121340000|2021-07-01 06:35:40|7342.8|7340|7342.6|7339.8|7343.1|7340.3|7342.1|7339.3|10
1625121350000|2021-07-01 06:35:50|7342.3|7339.5|7342.1|7339.3|7342.3|7339.5|7342.1|7339.3|0
1625121360000|2021-07-01 06:36:00|7341.8|7339|7341.6|7338.8|7341.8|7339|7341.3|7338.5|5
1625121370000|2021-07-01 06:36:10|7341.3|7338.5|7341.3|7338.5|7341.6|7338.8|7341.3|7338.5|3
1625121380000|2021-07-01 06:36:20|7341.1|7338.3|7342.1|7339.3|7342.1|7339.3|7341.1|7338.3|2
1625121390000|2021-07-01 06:36:30|7341.3|7338.5|7341.8|7339|7341.8|7339|7341.3|7338.5|6
1625121400000|2021-07-01 06:36:40|7341.1|7338.3|7341.3|7338.5|7341.5|7338.7|7341.1|7338.3|0
1625121410000|2021-07-01 06:36:50|7341.5|7338.7|7341.8|7339|7342.1|7339.3|7341.5|7338.7|15
1625121420000|2021-07-01 06:37:00|7341.1|7338.3|7342.1|7339.3|7342.1|7339.3|7341.1|7338.3|8
1625121430000|2021-07-01 06:37:10|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|7342.1|7339.3|0
1625121440000|2021-07-01 06:37:20|||||||||2
1625121450000|2021-07-01 06:37:30|7342.1|7339.3|7341.8|7339|7342.1|7339.3|7341.1|7338.3|12
1625121460000|2021-07-01 06:37:40|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|7341.5|7338.7|0
1625121470000|2021-07-01 06:37:50|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|5
1625121480000|2021-07-01 06:38:00|7341.8|7339|7340.1|7337.3|7341.8|7339|7339.6|7336.8|35
1625121490000|2021-07-01 06:38:10|7340.5|7337.7|7341.1|7338.3|7341.1|7338.3|7340.3|7337.5|15
1625121500000|2021-07-01 06:38:20|7341.3|7338.5|7341.1|7338.3|7341.8|7339|7341.1|7338.3|1
1625121510000|2021-07-01 06:38:30|7341.3|7338.5|7341.1|7338.3|7342.9|7340.1|7340.7|7337.9|4
1625121520000|2021-07-01 06:38:40|7341.4|7338.6|7341.1|7338.3|7341.6|7338.8|7340.3|7337.5|12
1625121530000|2021-07-01 06:38:50|||||||||1
1625121540000|2021-07-01 06:39:00|7340.3|7337.5|7340.1|7337.3|7340.3|7337.5|7340.1|7337.3|7
1625121550000|2021-07-01 06:39:10|7339.9|7337.1|7340.1|7337.3|7340.1|7337.3|7339.9|7337.1|3
1625121560000|2021-07-01 06:39:20|7339.6|7336.8|7339.3|7336.5|7339.6|7336.8|7339.1|7336.3|11
1625121570000|2021-07-01 06:39:30|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7338.1|7335.3|17
1625121580000|2021-07-01 06:39:40|7338.9|7336.1|7338.1|7335.3|7338.9|7336.1|7338.1|7335.3|7
1625121590000|2021-07-01 06:39:50|7337.6|7334.8|7339.1|7336.3|7339.1|7336.3|7337.1|7334.3|22
1625121600000|2021-07-01 06:40:00|7338.3|7335.5|7337.9|7335.1|7338.8|7336|7337.1|7334.3|3
1625121610000|2021-07-01 06:40:10|7338.1|7335.3|7337.6|7334.8|7338.1|7335.3|7337.1|7334.3|13
1625121620000|2021-07-01 06:40:20|7337.8|7335|7337.1|7334.3|7338.1|7335.3|7337.1|7334.3|14
1625121630000|2021-07-01 06:40:30|7336.8|7334|7338.4|7335.6|7338.4|7335.6|7336.4|7333.6|15
1625121640000|2021-07-01 06:40:40|7338.1|7335.3|7337.3|7334.5|7338.1|7335.3|7337.3|7334.5|3
1625121650000|2021-07-01 06:40:50|7337.1|7334.3|7339.3|7336.5|7340.1|7337.3|7337.1|7334.3|32
1625121660000|2021-07-01 06:41:00|7339.1|7336.3|7340.1|7337.3|7340.1|7337.3|7339.1|7336.3|6
1625121670000|2021-07-01 06:41:10|7339.8|7337|7340.1|7337.3|7340.1|7337.3|7339.8|7337|1
1625121680000|2021-07-01 06:41:20|7339.8|7337|7339.8|7337|7339.8|7337|7339.8|7337|1
1625121690000|2021-07-01 06:41:30|7339.4|7336.6|7339.8|7337|7340.1|7337.3|7339.3|7336.5|3
1625121700000|2021-07-01 06:41:40|7339.4|7336.6|7339.1|7336.3|7340.1|7337.3|7339.1|7336.3|2
1625121710000|2021-07-01 06:41:50|7339.3|7336.5|7339.1|7336.3|7339.3|7336.5|7338.1|7335.3|8
1625121720000|2021-07-01 06:42:00|7338.8|7336|7338.1|7335.3|7338.8|7336|7337.4|7334.6|14
1625121730000|2021-07-01 06:42:10|7338.3|7335.5|7339.1|7336.3|7339.3|7336.5|7338.3|7335.5|13
1625121740000|2021-07-01 06:42:20|7339.3|7336.5|7339.8|7337|7340.1|7337.3|7339.3|7336.5|4
1625121750000|2021-07-01 06:42:30|7340.1|7337.3|7339.1|7336.3|7340.1|7337.3|7339.1|7336.3|2
1625121760000|2021-07-01 06:42:40|7339.8|7337|7339.9|7337.1|7340.1|7337.3|7339.8|7337|7
1625121770000|2021-07-01 06:42:50|7340.1|7337.3|7340.4|7337.6|7340.8|7338|7340.1|7337.3|11
1625121780000|2021-07-01 06:43:00|7340.1|7337.3|7340.6|7337.8|7341.1|7338.3|7339.8|7337|33
1625121790000|2021-07-01 06:43:10|7340.8|7338|7340.6|7337.8|7340.8|7338|7340.1|7337.3|2
1625121800000|2021-07-01 06:43:20|7341.1|7338.3|7342.8|7340|7343.1|7340.3|7341.1|7338.3|22
1625121810000|2021-07-01 06:43:30|7342.6|7339.8|7342.1|7339.3|7343.1|7340.3|7342.1|7339.3|5
1625121820000|2021-07-01 06:43:40|7342.3|7339.5|7342.1|7339.3|7342.3|7339.5|7342.1|7339.3|0
1625121830000|2021-07-01 06:43:50|7342.3|7339.5|7343.1|7340.3|7343.3|7340.5|7342.3|7339.5|3
1625121840000|2021-07-01 06:44:00|7342.9|7340.1|7342.8|7340|7343.3|7340.5|7342.6|7339.8|15
1625121850000|2021-07-01 06:44:10|7342.4|7339.6|7343.1|7340.3|7343.1|7340.3|7342.3|7339.5|4
1625121860000|2021-07-01 06:44:20|7343.9|7341.1|7344.1|7341.3|7344.4|7341.6|7343.3|7340.5|16
1625121870000|2021-07-01 06:44:30|7344.6|7341.8|7344.1|7341.3|7344.6|7341.8|7344.1|7341.3|10
1625121880000|2021-07-01 06:44:40|7343.3|7340.5|7344.6|7341.8|7344.6|7341.8|7343.1|7340.3|10
1625121890000|2021-07-01 06:44:50|7345.1|7342.3|7345.1|7342.3|7345.4|7342.6|7345.1|7342.3|13
1625121900000|2021-07-01 06:45:00|7345.4|7342.6|7345.1|7342.3|7346.1|7343.3|7345.1|7342.3|9
1625121910000|2021-07-01 06:45:10|7344.8|7342|7344.1|7341.3|7345.1|7342.3|7344.1|7341.3|8
1625121920000|2021-07-01 06:45:20|7343.9|7341.1|7344.1|7341.3|7344.1|7341.3|7343.9|7341.1|7
1625121930000|2021-07-01 06:45:30|7343.8|7341|7343.4|7340.6|7344.1|7341.3|7343.1|7340.3|8
1625121940000|2021-07-01 06:45:40|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|0
1625121950000|2021-07-01 06:45:50|||||||||2
1625121960000|2021-07-01 06:46:00|7342.3|7339.5|7343.1|7340.3|7343.4|7340.6|7342.1|7339.3|9
1625121970000|2021-07-01 06:46:10|7343.4|7340.6|7344.1|7341.3|7345.1|7342.3|7343.1|7340.3|32
1625121980000|2021-07-01 06:46:20|7344.4|7341.6|7343.1|7340.3|7344.4|7341.6|7343.1|7340.3|4
1625121990000|2021-07-01 06:46:30|7342.6|7339.8|7343.1|7340.3|7343.1|7340.3|7342.6|7339.8|9
1625122000000|2021-07-01 06:46:40|7342.1|7339.3|7342.4|7339.6|7342.4|7339.6|7342.1|7339.3|2
1625122010000|2021-07-01 06:46:50|7342.3|7339.5|7342.1|7339.3|7342.3|7339.5|7342.1|7339.3|1
1625122020000|2021-07-01 06:47:00|7342.3|7339.5|7341.4|7338.6|7342.3|7339.5|7341.3|7338.5|12
1625122030000|2021-07-01 06:47:10|7341.8|7339|7342.1|7339.3|7342.1|7339.3|7341.8|7339|5
1625122040000|2021-07-01 06:47:20|7342.3|7339.5|7341.7|7338.9|7342.3|7339.5|7341.7|7338.9|2
1625122050000|2021-07-01 06:47:30|7341.2|7338.4|7341.7|7338.9|7342.1|7339.3|7341.2|7338.4|12
1625122060000|2021-07-01 06:47:40|7341.6|7338.8|7341.7|7338.9|7342.1|7339.3|7341.4|7338.6|3
1625122070000|2021-07-01 06:47:50|7341.1|7338.3|7340.6|7337.8|7341.1|7338.3|7340.1|7337.3|16
1625122080000|2021-07-01 06:48:00|7340.7|7337.9|7338.1|7335.3|7341.1|7338.3|7338.1|7335.3|34
1625122090000|2021-07-01 06:48:10|7337.1|7334.3|7337.1|7334.3|7338.7|7335.9|7336.4|7333.6|46
1625122100000|2021-07-01 06:48:20|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7336.2|7333.4|12
1625122110000|2021-07-01 06:48:30|7337.1|7334.3|7337.1|7334.3|7337.1|7334.3|7337.1|7334.3|3
1625122120000|2021-07-01 06:48:40|7337.2|7334.4|7338.1|7335.3|7339.1|7336.3|7337.2|7334.4|19
1625122130000|2021-07-01 06:48:50|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|0
1625122140000|2021-07-01 06:49:00|7338.4|7335.6|7339.1|7336.3|7339.2|7336.4|7338.4|7335.6|6
1625122150000|2021-07-01 06:49:10|7338.4|7335.6|7338.7|7335.9|7339.2|7336.4|7338.4|7335.6|14
1625122160000|2021-07-01 06:49:20|7339.1|7336.3|7338.1|7335.3|7339.2|7336.4|7338.1|7335.3|6
1625122170000|2021-07-01 06:49:30|7337.1|7334.3|7337.4|7334.6|7337.4|7334.6|7337.1|7334.3|3
1625122180000|2021-07-01 06:49:40|7338.1|7335.3|7337.7|7334.9|7338.2|7335.4|7337.7|7334.9|5
1625122190000|2021-07-01 06:49:50|7338.1|7335.3|7337.4|7334.6|7338.1|7335.3|7337.1|7334.3|2
1625122200000|2021-07-01 06:50:00|7337.7|7334.9|7337.4|7334.6|7338.1|7335.3|7337.2|7334.4|10
1625122210000|2021-07-01 06:50:10|7337.2|7334.4|7337.1|7334.3|7337.4|7334.6|7336.7|7333.9|10
1625122220000|2021-07-01 06:50:20|7336.7|7333.9|7337.1|7334.3|7337.1|7334.3|7336.4|7333.6|6
1625122230000|2021-07-01 06:50:30|7337.2|7334.4|7337.2|7334.4|7337.6|7334.8|7337.2|7334.4|7
1625122240000|2021-07-01 06:50:40|7337.1|7334.3|7337.2|7334.4|7337.2|7334.4|7336.7|7333.9|0
1625122250000|2021-07-01 06:50:50|||||||||3
1625122260000|2021-07-01 06:51:00|7337.1|7334.3|7337.1|7334.3|7337.1|7334.3|7336.7|7333.9|1
1625122270000|2021-07-01 06:51:10|7336.7|7333.9|7336.4|7333.6|7337.1|7334.3|7336.2|7333.4|20
1625122280000|2021-07-01 06:51:20|7336.2|7333.4|7336.7|7333.9|7337.2|7334.4|7336.2|7333.4|7
1625122290000|2021-07-01 06:51:30|7336.4|7333.6|7335.4|7332.6|7337.1|7334.3|7335.4|7332.6|9
1625122300000|2021-07-01 06:51:40|7335.7|7332.9|7336.1|7333.3|7336.1|7333.3|7335.4|7332.6|10
1625122310000|2021-07-01 06:51:50|7337.2|7334.4|7338.2|7335.4|7338.2|7335.4|7337.2|7334.4|11
1625122320000|2021-07-01 06:52:00|7338.1|7335.3|7337.4|7334.6|7338.1|7335.3|7337.2|7334.4|5
1625122330000|2021-07-01 06:52:10|7337.2|7334.4|7338.2|7335.4|7338.6|7335.8|7337.2|7334.4|28
1625122340000|2021-07-01 06:52:20|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|7338.2|7335.4|0
1625122350000|2021-07-01 06:52:30|||||||||1
1625122360000|2021-07-01 06:52:40|7339.1|7336.3|7338.4|7335.6|7339.2|7336.4|7338.4|7335.6|12
1625122370000|2021-07-01 06:52:50|7338.7|7335.9|7338.7|7335.9|7339.4|7336.6|7338.4|7335.6|5
1625122380000|2021-07-01 06:53:00|7338.4|7335.6|7338.7|7335.9|7338.7|7335.9|7338.4|7335.6|2
1625122390000|2021-07-01 06:53:10|7339.1|7336.3|7338.9|7336.1|7339.4|7336.6|7338.4|7335.6|2
1625122400000|2021-07-01 06:53:20|7338.7|7335.9|7339.4|7336.6|7339.4|7336.6|7338.4|7335.6|8
1625122410000|2021-07-01 06:53:30|7339.2|7336.4|7339.2|7336.4|7339.4|7336.6|7339.2|7336.4|1
1625122420000|2021-07-01 06:53:40|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|1
1625122430000|2021-07-01 06:53:50|7339.2|7336.4|7339.4|7336.6|7339.4|7336.6|7339.2|7336.4|17
1625122440000|2021-07-01 06:54:00|7339.2|7336.4|7338.4|7335.6|7339.2|7336.4|7338.4|7335.6|6
1625122450000|2021-07-01 06:54:10|7338.2|7335.4|7338.4|7335.6|7338.4|7335.6|7337.4|7334.6|4
1625122460000|2021-07-01 06:54:20|7338.7|7335.9|7338.7|7335.9|7339.1|7336.3|7338.2|7335.4|6
1625122470000|2021-07-01 06:54:30|7338.2|7335.4|7338.1|7335.3|7338.2|7335.4|7338.1|7335.3|2
1625122480000|2021-07-01 06:54:40|7337.7|7334.9|7337.4|7334.6|7338.1|7335.3|7337.4|7334.6|4
1625122490000|2021-07-01 06:54:50|7337.7|7334.9|7338.1|7335.3|7338.1|7335.3|7337.4|7334.6|6
1625122500000|2021-07-01 06:55:00|7337.7|7334.9|7339.1|7336.3|7339.1|7336.3|7337.4|7334.6|19
1625122510000|2021-07-01 06:55:10|7339.4|7336.6|7339.7|7336.9|7341.1|7338.3|7339.2|7336.4|5
1625122520000|2021-07-01 06:55:20|7339.4|7336.6|7341.7|7338.9|7342.2|7339.4|7339.4|7336.6|18
1625122530000|2021-07-01 06:55:30|7341.4|7338.6|7341.2|7338.4|7341.4|7338.6|7340.4|7337.6|3
1625122540000|2021-07-01 06:55:40|7342.2|7339.4|7342.7|7339.9|7343.2|7340.4|7342|7339.2|16
1625122550000|2021-07-01 06:55:50|7343|7340.2|7342|7339.2|7343.2|7340.4|7342|7339.2|1
1625122560000|2021-07-01 06:56:00|7341.4|7338.6|7341|7338.2|7342|7339.2|7340.2|7337.4|14
1625122570000|2021-07-01 06:56:10|7342|7339.2|7342.2|7339.4|7343|7340.2|7341|7338.2|16
1625122580000|2021-07-01 06:56:20|7342.4|7339.6|7342.4|7339.6|7343|7340.2|7342.4|7339.6|4
1625122590000|2021-07-01 06:56:30|7342.7|7339.9|7343.2|7340.4|7343.4|7340.6|7342.7|7339.9|3
1625122600000|2021-07-01 06:56:40|7343.4|7340.6|7341.7|7338.9|7344|7341.2|7341.4|7338.6|17
1625122610000|2021-07-01 06:56:50|7341.4|7338.6|7342.4|7339.6|7342.4|7339.6|7341.2|7338.4|49
1625122620000|2021-07-01 06:57:00|7342.2|7339.4|7340.4|7337.6|7342.2|7339.4|7340.4|7337.6|11
1625122630000|2021-07-01 06:57:10|7340.2|7337.4|7340.2|7337.4|7340.2|7337.4|7340.2|7337.4|9
1625122640000|2021-07-01 06:57:20|7339.9|7337.1|7340.4|7337.6|7340.9|7338.1|7339.6|7336.8|15
1625122650000|2021-07-01 06:57:30|7340.1|7337.3|7340.4|7337.6|7340.4|7337.6|7339.6|7336.8|17
1625122660000|2021-07-01 06:57:40|7340.2|7337.4|7339.6|7336.8|7340.4|7337.6|7339.6|7336.8|27
1625122670000|2021-07-01 06:57:50|7340.1|7337.3|7339.6|7336.8|7340.1|7337.3|7339.6|7336.8|4
1625122680000|2021-07-01 06:58:00|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|11
1625122690000|2021-07-01 06:58:10|7339.6|7336.8|7338.6|7335.8|7339.6|7336.8|7338.6|7335.8|19
1625122700000|2021-07-01 06:58:20|7339.2|7336.4|7340.1|7337.3|7340.6|7337.8|7339.2|7336.4|33
1625122710000|2021-07-01 06:58:30|7340.4|7337.6|7342.4|7339.6|7342.4|7339.6|7340.4|7337.6|24
1625122720000|2021-07-01 06:58:40|7342.6|7339.8|7343.4|7340.6|7343.4|7340.6|7342.6|7339.8|12
1625122730000|2021-07-01 06:58:50|7342.9|7340.1|7342.4|7339.6|7342.9|7340.1|7342.4|7339.6|7
1625122740000|2021-07-01 06:59:00|7342.1|7339.3|7341.2|7338.4|7342.1|7339.3|7341.2|7338.4|6
1625122750000|2021-07-01 06:59:10|7341.4|7338.6|7340.9|7338.1|7341.4|7338.6|7340.9|7338.1|9
1625122760000|2021-07-01 06:59:20|7340.4|7337.6|7341.4|7338.6|7342.1|7339.3|7340.4|7337.6|8
1625122770000|2021-07-01 06:59:30|7341.6|7338.8|7341.4|7338.6|7341.6|7338.8|7341.2|7338.4|5
1625122780000|2021-07-01 06:59:40|7341.1|7338.3|7342.1|7339.3|7342.1|7339.3|7340.9|7338.1|4
1625122790000|2021-07-01 06:59:50|7341.8|7339|7342.4|7339.6|7342.4|7339.6|7341.4|7338.6|2
1625122800000|2021-07-01 07:00:00|7342.6|7339.8|7342.4|7339.6|7343.4|7340.6|7342.4|7339.6|21
1625122810000|2021-07-01 07:00:10|7343.4|7340.6|7349.4|7346.6|7349.4|7346.6|7343.4|7340.6|139
1625122820000|2021-07-01 07:00:20|7349.2|7346.4|7352.2|7349.4|7352.2|7349.4|7349|7346.2|61
1625122830000|2021-07-01 07:00:30|7352.4|7349.6|7353.2|7350.4|7353.4|7350.6|7352.2|7349.4|44
1625122840000|2021-07-01 07:00:40|7352.2|7349.4|7352.2|7349.4|7353.2|7350.4|7352.2|7349.4|36
1625122850000|2021-07-01 07:00:50|7351.2|7348.4|7351.2|7348.4|7351.4|7348.6|7351|7348.2|13
1625122860000|2021-07-01 07:01:00|7351|7348.2|7350.2|7347.4|7351|7348.2|7349.7|7346.9|37
1625122870000|2021-07-01 07:01:10|7350.7|7347.9|7352.2|7349.4|7352.2|7349.4|7350.7|7347.9|15
1625122880000|2021-07-01 07:01:20|7352|7349.2|7350|7347.2|7352|7349.2|7350|7347.2|40
1625122890000|2021-07-01 07:01:30|7350.2|7347.4|7350|7347.2|7350.5|7347.7|7349|7346.2|24
1625122900000|2021-07-01 07:01:40|7350.5|7347.7|7350.5|7347.7|7351|7348.2|7350.2|7347.4|10
1625122910000|2021-07-01 07:01:50|7351|7348.2|7351|7348.2|7351|7348.2|7350|7347.2|16
1625122920000|2021-07-01 07:02:00|7351.2|7348.4|7350.7|7347.9|7352|7349.2|7350.2|7347.4|20
1625122930000|2021-07-01 07:02:10|7351|7348.2|7351.2|7348.4|7351.7|7348.9|7350.7|7347.9|8
1625122940000|2021-07-01 07:02:20|7352|7349.2|7354.2|7351.4|7354.2|7351.4|7352|7349.2|33
1625122950000|2021-07-01 07:02:30|7355.2|7352.4|7355.4|7352.6|7355.4|7352.6|7355.2|7352.4|37
1625122960000|2021-07-01 07:02:40|7355.1|7352.3|7354|7351.2|7355.7|7352.9|7353.5|7350.7|37
1625122970000|2021-07-01 07:02:50|7354.2|7351.4|7353.5|7350.7|7354.7|7351.9|7353.2|7350.4|15
1625122980000|2021-07-01 07:03:00|7353.2|7350.4|7352|7349.2|7353.7|7350.9|7352|7349.2|15
1625122990000|2021-07-01 07:03:10|7352.4|7349.6|7353.7|7350.9|7354.2|7351.4|7352.4|7349.6|14
1625123000000|2021-07-01 07:03:20|7353.4|7350.6|7355.1|7352.3|7355.2|7352.4|7353.2|7350.4|17
1625123010000|2021-07-01 07:03:30|7355.4|7352.6|7356.4|7353.6|7356.4|7353.6|7355.4|7352.6|12
1625123020000|2021-07-01 07:03:40|7356.2|7353.4|7356.4|7353.6|7357|7354.2|7356.2|7353.4|39
1625123030000|2021-07-01 07:03:50|7356.7|7353.9|7357.4|7354.6|7357.4|7354.6|7356.4|7353.6|35
1625123040000|2021-07-01 07:04:00|7356.8|7354|7355.7|7352.9|7356.8|7354|7355.2|7352.4|46
1625123050000|2021-07-01 07:04:10|7356.3|7353.5|7355.4|7352.6|7356.4|7353.6|7355.4|7352.6|24
1625123060000|2021-07-01 07:04:20|7354.4|7351.6|7355.4|7352.6|7355.4|7352.6|7354.4|7351.6|17
1625123070000|2021-07-01 07:04:30|7355.7|7352.9|7355.4|7352.6|7356.2|7353.4|7355.4|7352.6|8
1625123080000|2021-07-01 07:04:40|7355.7|7352.9|7355.4|7352.6|7356|7353.2|7355.2|7352.4|8
1625123090000|2021-07-01 07:04:50|7354.4|7351.6|7355.7|7352.9|7355.7|7352.9|7354.4|7351.6|12
1625123100000|2021-07-01 07:05:00|7356.5|7353.7|7356.4|7353.6|7357.2|7354.4|7355.4|7352.6|36
1625123110000|2021-07-01 07:05:10|7357.2|7354.4|7356.2|7353.4|7357.4|7354.6|7356.2|7353.4|37
1625123120000|2021-07-01 07:05:20|7357|7354.2|7356.2|7353.4|7358.2|7355.4|7356.2|7353.4|46
1625123130000|2021-07-01 07:05:30|7356|7353.2|7354.2|7351.4|7356.2|7353.4|7354.2|7351.4|23
1625123140000|2021-07-01 07:05:40|7353.6|7350.8|7353.7|7350.9|7354|7351.2|7353.4|7350.6|20
1625123150000|2021-07-01 07:05:50|7353.4|7350.6|7352.6|7349.8|7353.4|7350.6|7352.6|7349.8|34
1625123160000|2021-07-01 07:06:00|7353.1|7350.3|7353.4|7350.6|7353.4|7350.6|7352.9|7350.1|24
1625123170000|2021-07-01 07:06:10|||||||||4
1625123180000|2021-07-01 07:06:20|||||||||18
1625123190000|2021-07-01 07:06:30|7353.1|7350.3|7353.4|7350.6|7353.4|7350.6|7353.1|7350.3|3
1625123200000|2021-07-01 07:06:40|7354|7351.2|7354.4|7351.6|7354.4|7351.6|7353.6|7350.8|34
1625123210000|2021-07-01 07:06:50|7353.6|7350.8|7353.4|7350.6|7353.6|7350.8|7353.2|7350.4|16
1625123220000|2021-07-01 07:07:00|7354.2|7351.4|7353.4|7350.6|7354.4|7351.6|7352.6|7349.8|66
1625123230000|2021-07-01 07:07:10|7353.7|7350.9|7354.4|7351.6|7355|7352.2|7353.4|7350.6|8
1625123240000|2021-07-01 07:07:20|7355|7352.2|7356.4|7353.6|7356.6|7353.8|7355|7352.2|18
1625123250000|2021-07-01 07:07:30|7356.1|7353.3|7356.1|7353.3|7356.4|7353.6|7355.6|7352.8|15
1625123260000|2021-07-01 07:07:40|7356.4|7353.6|7358.8|7356|7360.8|7358|7356.4|7353.6|824
1625123270000|2021-07-01 07:07:50|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|41
1625123280000|2021-07-01 07:08:00|7358.8|7356|7357.8|7355|7358.8|7356|7357.8|7355|34
1625123290000|2021-07-01 07:08:10|7358.7|7355.9|7358.7|7355.9|7358.8|7356|7358.7|7355.9|11
1625123300000|2021-07-01 07:08:20|7357.8|7355|7358.7|7355.9|7358.8|7356|7357.8|7355|25
1625123310000|2021-07-01 07:08:30|7358.8|7356|7358.7|7355.9|7359|7356.2|7358.7|7355.9|12
1625123320000|2021-07-01 07:08:40|7358.8|7356|7358.3|7355.5|7359.7|7356.9|7357.8|7355|35
1625123330000|2021-07-01 07:08:50|7358.7|7355.9|7358.7|7355.9|7359.7|7356.9|7358.3|7355.5|17
1625123340000|2021-07-01 07:09:00|7358.8|7356|7358.7|7355.9|7358.8|7356|7358.7|7355.9|3
1625123350000|2021-07-01 07:09:10|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|26
1625123360000|2021-07-01 07:09:20|7356.8|7354|7356.8|7354|7356.8|7354|7355.8|7353|38
1625123370000|2021-07-01 07:09:30|7357.2|7354.4|7358.8|7356|7358.8|7356|7357.2|7354.4|19
1625123380000|2021-07-01 07:09:40|7358.7|7355.9|7359.8|7357|7360.7|7357.9|7358.7|7355.9|17
1625123390000|2021-07-01 07:09:50|7360|7357.2|7359.8|7357|7360.3|7357.5|7359.8|7357|23
1625123400000|2021-07-01 07:10:00|7359.7|7356.9|7358.8|7356|7359.8|7357|7358.8|7356|26
1625123410000|2021-07-01 07:10:10|7358.7|7355.9|7357.8|7355|7358.8|7356|7357.8|7355|10
1625123420000|2021-07-01 07:10:20|7357.7|7354.9|7357.7|7354.9|7357.8|7355|7357.7|7354.9|5
1625123430000|2021-07-01 07:10:30|7357.8|7355|7357.8|7355|7358.8|7356|7357.8|7355|17
1625123440000|2021-07-01 07:10:40|7358.2|7355.4|7358.8|7356|7358.8|7356|7357.8|7355|8
1625123450000|2021-07-01 07:10:50|||||||||2
1625123460000|2021-07-01 07:11:00|||||||||2
1625123470000|2021-07-01 07:11:10|7358.7|7355.9|7358.8|7356|7358.8|7356|7357.8|7355|19
1625123490000|2021-07-01 07:11:30|7358.7|7355.9|7358.7|7355.9|7358.8|7356|7358.7|7355.9|2
1625123500000|2021-07-01 07:11:40|7358.8|7356|7360.7|7357.9|7361.7|7358.9|7358.8|7356|45
1625123510000|2021-07-01 07:11:50|7360.8|7358|7362.7|7359.9|7362.7|7359.9|7360.7|7357.9|83
1625123520000|2021-07-01 07:12:00|7362.8|7360|7361.8|7359|7362.8|7360|7361.6|7358.8|46
1625123530000|2021-07-01 07:12:10|7362|7359.2|7361.6|7358.8|7362.3|7359.5|7361.6|7358.8|20
1625123540000|2021-07-01 07:12:20|7361.8|7359|7361.8|7359|7362.6|7359.8|7361.6|7358.8|8
1625123550000|2021-07-01 07:12:30|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|7360.6|7357.8|22
1625123560000|2021-07-01 07:12:40|7361.8|7359|7362.3|7359.5|7362.6|7359.8|7361.6|7358.8|23
1625123570000|2021-07-01 07:12:50|7362.6|7359.8|7361.6|7358.8|7362.6|7359.8|7361.6|7358.8|14
1625123580000|2021-07-01 07:13:00|||||||||2
1625123590000|2021-07-01 07:13:10|7362.6|7359.8|7360.3|7357.5|7362.6|7359.8|7360.3|7357.5|339
1625123600000|2021-07-01 07:13:20|7359.4|7356.6|7359|7356.2|7359.4|7356.6|7358.2|7355.4|74
1625123610000|2021-07-01 07:13:30|7359.8|7357|7359.2|7356.4|7360|7357.2|7359.2|7356.4|31
1625123620000|2021-07-01 07:13:40|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|7359.2|7356.4|8
1625123630000|2021-07-01 07:13:50|7359.2|7356.4|7359.2|7356.4|7359.7|7356.9|7359.2|7356.4|4
1625123640000|2021-07-01 07:14:00|7359.5|7356.7|7360|7357.2|7360|7357.2|7359.5|7356.7|8
1625123650000|2021-07-01 07:14:10|7360.8|7358|7360|7357.2|7361.2|7358.4|7359.8|7357|47
1625123660000|2021-07-01 07:14:20|7360.2|7357.4|7360.2|7357.4|7361|7358.2|7360.2|7357.4|14
1625123670000|2021-07-01 07:14:30|7360|7357.2|7361|7358.2|7361|7358.2|7359.7|7356.9|21
1625123680000|2021-07-01 07:14:40|||||||||6
1625123690000|2021-07-01 07:14:50|7361.5|7358.7|7361.2|7358.4|7362.2|7359.4|7361.2|7358.4|26
1625123700000|2021-07-01 07:15:00|7361.8|7359|7361.2|7358.4|7362.2|7359.4|7361|7358.2|33
1625123710000|2021-07-01 07:15:10|7361.7|7358.9|7362.7|7359.9|7363|7360.2|7361.2|7358.4|19
1625123720000|2021-07-01 07:15:20|7363.2|7360.4|7363.2|7360.4|7363.8|7361|7363.2|7360.4|29
1625123730000|2021-07-01 07:15:30|||||||||19
1625123740000|2021-07-01 07:15:40|7363|7360.2|7362.2|7359.4|7363.2|7360.4|7362.2|7359.4|20
1625123750000|2021-07-01 07:15:50|7362.5|7359.7|7364.2|7361.4|7364.2|7361.4|7362.5|7359.7|31
1625123760000|2021-07-01 07:16:00|7364.7|7361.9|7366.2|7363.4|7366.2|7363.4|7364.2|7361.4|47
1625123770000|2021-07-01 07:16:10|7366.7|7363.9|7366.2|7363.4|7367|7364.2|7366.2|7363.4|44
1625123780000|2021-07-01 07:16:20|7367|7364.2|7366|7363.2|7367.2|7364.4|7365.8|7363|16
1625123790000|2021-07-01 07:16:30|7366.2|7363.4|7366.2|7363.4|7367|7364.2|7366|7363.2|25
1625123800000|2021-07-01 07:16:40|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|15
1625123810000|2021-07-01 07:16:50|7365.4|7362.6|7366.2|7363.4|7366.2|7363.4|7365.2|7362.4|13
1625123820000|2021-07-01 07:17:00|7366|7363.2|7365.7|7362.9|7366|7363.2|7365|7362.2|37
1625123830000|2021-07-01 07:17:10|7365.2|7362.4|7365.7|7362.9|7366|7363.2|7365|7362.2|44
1625123840000|2021-07-01 07:17:20|7366|7363.2|7365.2|7362.4|7366.2|7363.4|7365.2|7362.4|22
1625123850000|2021-07-01 07:17:30|7365|7362.2|7365|7362.2|7365.2|7362.4|7365|7362.2|33
1625123860000|2021-07-01 07:17:40|7365.2|7362.4|7365|7362.2|7365.2|7362.4|7365|7362.2|6
1625123870000|2021-07-01 07:17:50|||||||||1
1625123880000|2021-07-01 07:18:00|7365.2|7362.4|7364|7361.2|7365.2|7362.4|7364|7361.2|59
1625123890000|2021-07-01 07:18:10|7363.8|7361|7363.2|7360.4|7363.8|7361|7363.2|7360.4|56
1625123900000|2021-07-01 07:18:20|7363.8|7361|7363.2|7360.4|7363.8|7361|7363.2|7360.4|22
1625123910000|2021-07-01 07:18:30|7362.6|7359.8|7362|7359.2|7362.8|7360|7361.2|7358.4|207
1625123920000|2021-07-01 07:18:40|7361.4|7358.6|7361.2|7358.4|7361.7|7358.9|7361.2|7358.4|18
1625123930000|2021-07-01 07:18:50|7361.4|7358.6|7361.2|7358.4|7362.2|7359.4|7360.2|7357.4|41
1625123940000|2021-07-01 07:19:00|7361.4|7358.6|7362.7|7359.9|7363.2|7360.4|7361.4|7358.6|18
1625123950000|2021-07-01 07:19:10|7363.2|7360.4|7363.4|7360.6|7363.4|7360.6|7363.2|7360.4|13
1625123960000|2021-07-01 07:19:20|7363.2|7360.4|7363.2|7360.4|7364.2|7361.4|7363.2|7360.4|19
1625123970000|2021-07-01 07:19:30|7362.4|7359.6|7362.4|7359.6|7363.2|7360.4|7362.4|7359.6|25
1625123990000|2021-07-01 07:19:50|7362.6|7359.8|7362.4|7359.6|7362.6|7359.8|7362.2|7359.4|12
1625124000000|2021-07-01 07:20:00|7363|7360.2|7363.2|7360.4|7363.2|7360.4|7362.9|7360.1|14
1625124010000|2021-07-01 07:20:10|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|7363.2|7360.4|42
1625124020000|2021-07-01 07:20:20|7363.2|7360.4|7363.2|7360.4|7363.4|7360.6|7363.2|7360.4|9
1625124030000|2021-07-01 07:20:30|7364.2|7361.4|7365.2|7362.4|7365.2|7362.4|7364.2|7361.4|32
1625124040000|2021-07-01 07:20:40|7365.4|7362.6|7365.2|7362.4|7365.4|7362.6|7365.2|7362.4|15
1625124050000|2021-07-01 07:20:50|7365.4|7362.6|7364.4|7361.6|7365.4|7362.6|7364.4|7361.6|14
1625124060000|2021-07-01 07:21:00|7364.7|7361.9|7365.4|7362.6|7365.4|7362.6|7364.4|7361.6|13
1625124070000|2021-07-01 07:21:10|7365.9|7363.1|7366.4|7363.6|7366.4|7363.6|7365.9|7363.1|37
1625124080000|2021-07-01 07:21:20|7366.2|7363.4|7366|7363.2|7366.4|7363.6|7366|7363.2|4
1625124090000|2021-07-01 07:21:30|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|7365.2|7362.4|28
1625124100000|2021-07-01 07:21:40|7366|7363.2|7366.4|7363.6|7366.4|7363.6|7366|7363.2|5
1625124110000|2021-07-01 07:21:50|7366.2|7363.4|7367.2|7364.4|7367.4|7364.6|7366|7363.2|21
1625124120000|2021-07-01 07:22:00|7367|7364.2|7367.7|7364.9|7368.2|7365.4|7366.4|7363.6|22
1625124130000|2021-07-01 07:22:10|7367.4|7364.6|7368.2|7365.4|7368.4|7365.6|7367.2|7364.4|80
1625124140000|2021-07-01 07:22:20|7368.4|7365.6|7368.4|7365.6|7368.6|7365.8|7368.4|7365.6|11
1625124150000|2021-07-01 07:22:30|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|7
1625124160000|2021-07-01 07:22:40|7368.4|7365.6|7367.2|7364.4|7368.4|7365.6|7367.2|7364.4|17
1625124170000|2021-07-01 07:22:50|7367.4|7364.6|7367.2|7364.4|7367.4|7364.6|7367.2|7364.4|5
1625124180000|2021-07-01 07:23:00|7367|7364.2|7366.7|7363.9|7367.4|7364.6|7366.4|7363.6|30
1625124190000|2021-07-01 07:23:10|7367|7364.2|7367.2|7364.4|7367.4|7364.6|7366.7|7363.9|4
1625124200000|2021-07-01 07:23:20|7367.4|7364.6|7366.6|7363.8|7367.4|7364.6|7366.6|7363.8|22
1625124210000|2021-07-01 07:23:30|||||||||4
1625124220000|2021-07-01 07:23:40|7367.2|7364.4|7367.2|7364.4|7367.4|7364.6|7366.6|7363.8|10
1625124230000|2021-07-01 07:23:50|7367.4|7364.6|7367.2|7364.4|7367.4|7364.6|7366.6|7363.8|16
1625124240000|2021-07-01 07:24:00|7367.4|7364.6|7369.4|7366.6|7371.2|7368.4|7367.2|7364.4|61
1625124250000|2021-07-01 07:24:10|7369.2|7366.4|7368.4|7365.6|7369.2|7366.4|7367.9|7365.1|15
1625124260000|2021-07-01 07:24:20|7369.2|7366.4|7368.2|7365.4|7369.4|7366.6|7368.2|7365.4|14
1625124270000|2021-07-01 07:24:30|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|7368.2|7365.4|7
1625124280000|2021-07-01 07:24:40|7368.2|7365.4|7367.4|7364.6|7368.4|7365.6|7367.1|7364.3|30
1625124290000|2021-07-01 07:24:50|7367.9|7365.1|7367.4|7364.6|7368.4|7365.6|7367.2|7364.4|23
1625124300000|2021-07-01 07:25:00|7367.2|7364.4|7367.2|7364.4|7367.4|7364.6|7366.5|7363.7|10
1625124310000|2021-07-01 07:25:10|7367.4|7364.6|7367.4|7364.6|7367.5|7364.7|7367.2|7364.4|8
1625124320000|2021-07-01 07:25:20|7367.2|7364.4|7367.2|7364.4|7368.4|7365.6|7367.2|7364.4|27
1625124330000|2021-07-01 07:25:30|7366.9|7364.1|7366.5|7363.7|7367.2|7364.4|7366.5|7363.7|14
1625124340000|2021-07-01 07:25:40|7366.9|7364.1|7366.5|7363.7|7367.2|7364.4|7366.5|7363.7|53
1625124350000|2021-07-01 07:25:50|7366.9|7364.1|7367.2|7364.4|7367.2|7364.4|7366.5|7363.7|48
1625124360000|2021-07-01 07:26:00|7366.5|7363.7|7366.9|7364.1|7367.2|7364.4|7366.5|7363.7|11
1625124370000|2021-07-01 07:26:10|7366.5|7363.7|7367.7|7364.9|7367.7|7364.9|7366.5|7363.7|18
1625124380000|2021-07-01 07:26:20|7368|7365.2|7367.4|7364.6|7368.4|7365.6|7367.4|7364.6|17
1625124390000|2021-07-01 07:26:30|7367.7|7364.9|7367.4|7364.6|7367.7|7364.9|7367.2|7364.4|8
1625124400000|2021-07-01 07:26:40|7367.2|7364.4|7367.2|7364.4|7367.4|7364.6|7367.2|7364.4|2
1625124410000|2021-07-01 07:26:50|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.2|7364.4|0
1625124420000|2021-07-01 07:27:00|7368.2|7365.4|7370.2|7367.4|7370.2|7367.4|7368.2|7365.4|34
1625124430000|2021-07-01 07:27:10|7369.9|7367.1|7368.4|7365.6|7370.2|7367.4|7368.4|7365.6|31
1625124440000|2021-07-01 07:27:20|7368.2|7365.4|7368.2|7365.4|7368.4|7365.6|7368.2|7365.4|1
1625124450000|2021-07-01 07:27:30|7368.4|7365.6|7368.2|7365.4|7369.2|7366.4|7368.2|7365.4|17
1625124460000|2021-07-01 07:27:40|7368.4|7365.6|7368.4|7365.6|7368.7|7365.9|7368|7365.2|9
1625124470000|2021-07-01 07:27:50|7368.7|7365.9|7369.2|7366.4|7369.5|7366.7|7368.4|7365.6|7
1625124480000|2021-07-01 07:28:00|7369.5|7366.7|7370.4|7367.6|7370.7|7367.9|7369.4|7366.6|15
1625124490000|2021-07-01 07:28:10|7370.2|7367.4|7370.4|7367.6|7370.4|7367.6|7370.2|7367.4|5
1625124500000|2021-07-01 07:28:20|7370.2|7367.4|7371.2|7368.4|7371.2|7368.4|7370.2|7367.4|26
1625124510000|2021-07-01 07:28:30|7370.7|7367.9|7372|7369.2|7372.2|7369.4|7370.4|7367.6|34
1625124520000|2021-07-01 07:28:40|7371.4|7368.6|7370.2|7367.4|7371.4|7368.6|7370.2|7367.4|26
1625124530000|2021-07-01 07:28:50|7369.2|7366.4|7369.4|7366.6|7369.4|7366.6|7369|7366.2|24
1625124540000|2021-07-01 07:29:00|7369.2|7366.4|7369.4|7366.6|7369.4|7366.6|7369.2|7366.4|8
1625124550000|2021-07-01 07:29:10|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|2
1625124560000|2021-07-01 07:29:20|7368.4|7365.6|7369|7366.2|7369|7366.2|7368.2|7365.4|7
1625124570000|2021-07-01 07:29:30|7369.2|7366.4|7368.2|7365.4|7369.2|7366.4|7368|7365.2|4
1625124580000|2021-07-01 07:29:40|7368|7365.2|7367.4|7364.6|7368.4|7365.6|7367.4|7364.6|11
1625124590000|2021-07-01 07:29:50|7367.5|7364.7|7368.7|7365.9|7368.7|7365.9|7367.2|7364.4|20
1625124600000|2021-07-01 07:30:00|7368.4|7365.6|7369.2|7366.4|7370.2|7367.4|7368.4|7365.6|42
1625124610000|2021-07-01 07:30:10|7369.4|7366.6|7369.2|7366.4|7369.9|7367.1|7369.2|7366.4|10
1625124620000|2021-07-01 07:30:20|7369.4|7366.6|7369.2|7366.4|7369.5|7366.7|7369.2|7366.4|10
1625124630000|2021-07-01 07:30:30|7369.4|7366.6|7370.2|7367.4|7370.2|7367.4|7369.2|7366.4|14
1625124640000|2021-07-01 07:30:40|7370|7367.2|7370.2|7367.4|7370.2|7367.4|7369.4|7366.6|10
1625124650000|2021-07-01 07:30:50|7369.7|7366.9|7370.4|7367.6|7370.4|7367.6|7369.7|7366.9|0
1625124660000|2021-07-01 07:31:00|7370.2|7367.4|7371.4|7368.6|7371.7|7368.9|7370.2|7367.4|55
1625124670000|2021-07-01 07:31:10|7371.5|7368.7|7372.4|7369.6|7372.4|7369.6|7371.4|7368.6|26
1625124680000|2021-07-01 07:31:20|7371.5|7368.7|7370.4|7367.6|7372.2|7369.4|7370.2|7367.4|38
1625124690000|2021-07-01 07:31:30|7370.7|7367.9|7370.7|7367.9|7371.2|7368.4|7370.4|7367.6|10
1625124700000|2021-07-01 07:31:40|7371|7368.2|7374.4|7371.6|7375.2|7372.4|7370.7|7367.9|125
1625124710000|2021-07-01 07:31:50|7374.2|7371.4|7374.2|7371.4|7375|7372.2|7373.2|7370.4|32
1625124720000|2021-07-01 07:32:00|7374.4|7371.6|7374.7|7371.9|7375.4|7372.6|7374.4|7371.6|68
1625124730000|2021-07-01 07:32:10|7375.2|7372.4|7374.4|7371.6|7375.2|7372.4|7374.4|7371.6|6
1625124740000|2021-07-01 07:32:20|7375.2|7372.4|7375|7372.2|7375.4|7372.6|7375|7372.2|21
1625124750000|2021-07-01 07:32:30|7375.2|7372.4|7374.4|7371.6|7375.2|7372.4|7374.2|7371.4|14
1625124760000|2021-07-01 07:32:40|7374.2|7371.4|7374|7371.2|7374.2|7371.4|7374|7371.2|30
1625124770000|2021-07-01 07:32:50|7374.2|7371.4|7372.2|7369.4|7374.2|7371.4|7371.2|7368.4|35
1625124780000|2021-07-01 07:33:00|7373|7370.2|7373|7370.2|7373.2|7370.4|7373|7370.2|3
1625124790000|2021-07-01 07:33:10|7372.7|7369.9|7372.3|7369.5|7373.2|7370.4|7372.2|7369.4|21
1625124800000|2021-07-01 07:33:20|7372.2|7369.4|7371.7|7368.9|7372.2|7369.4|7371.2|7368.4|29
1625124810000|2021-07-01 07:33:30|7371.3|7368.5|7372.3|7369.5|7372.5|7369.7|7371.3|7368.5|32
1625124820000|2021-07-01 07:33:40|7373|7370.2|7373.2|7370.4|7373.2|7370.4|7372.3|7369.5|22
1625124830000|2021-07-01 07:33:50|7373|7370.2|7373|7370.2|7373.3|7370.5|7372.3|7369.5|27
1625124840000|2021-07-01 07:34:00|7373.2|7370.4|7374.2|7371.4|7374.2|7371.4|7373|7370.2|23
1625124850000|2021-07-01 07:34:10|7374|7371.2|7373.2|7370.4|7374.2|7371.4|7373.2|7370.4|23
1625124860000|2021-07-01 07:34:20|7373.5|7370.7|7373.7|7370.9|7374.3|7371.5|7373.5|7370.7|18
1625124870000|2021-07-01 07:34:30|7374|7371.2|7373.3|7370.5|7374|7371.2|7373.3|7370.5|6
1625124880000|2021-07-01 07:34:40|7374|7371.2|7372.2|7369.4|7374|7371.2|7372.2|7369.4|36
1625124890000|2021-07-01 07:34:50|7372.3|7369.5|7373.2|7370.4|7373.3|7370.5|7372.3|7369.5|15
1625124900000|2021-07-01 07:35:00|7373.3|7370.5|7373.3|7370.5|7374.2|7371.4|7373.2|7370.4|20
1625124910000|2021-07-01 07:35:10|7373.7|7370.9|7375.2|7372.4|7375.2|7372.4|7373.3|7370.5|28
1625124920000|2021-07-01 07:35:20|7374.5|7371.7|7374.2|7371.4|7375|7372.2|7374.2|7371.4|23
1625124930000|2021-07-01 07:35:30|7374.3|7371.5|7376.2|7373.4|7376.8|7374|7374.3|7371.5|81
1625124940000|2021-07-01 07:35:40|7376.3|7373.5|7378|7375.2|7379.2|7376.4|7376.2|7373.4|184
1625124950000|2021-07-01 07:35:50|7377.3|7374.5|7377|7374.2|7377.3|7374.5|7376.3|7373.5|30
1625124960000|2021-07-01 07:36:00|7377.2|7374.4|7377.7|7374.9|7378|7375.2|7377|7374.2|20
1625124970000|2021-07-01 07:36:10|7377.3|7374.5|7379|7376.2|7379|7376.2|7377.3|7374.5|30
1625124980000|2021-07-01 07:36:20|7379.2|7376.4|7380|7377.2|7380|7377.2|7379.2|7376.4|32
1625124990000|2021-07-01 07:36:30|7379.7|7376.9|7378|7375.2|7380.2|7377.4|7378|7375.2|60
1625125000000|2021-07-01 07:36:40|7378.2|7375.4|7378.3|7375.5|7379.2|7376.4|7378.2|7375.4|37
1625125010000|2021-07-01 07:36:50|7378.2|7375.4|7377.2|7374.4|7378.3|7375.5|7377.2|7374.4|32
1625125020000|2021-07-01 07:37:00|7377.3|7374.5|7376|7373.2|7378.2|7375.4|7376|7373.2|27
1625125030000|2021-07-01 07:37:10|7376.2|7373.4|7376.3|7373.5|7376.6|7373.8|7376|7373.2|11
1625125040000|2021-07-01 07:37:20|7376|7373.2|7378|7375.2|7378.2|7375.4|7376|7373.2|30
1625125050000|2021-07-01 07:37:30|7377.3|7374.5|7376.3|7373.5|7378|7375.2|7376.3|7373.5|14
1625125060000|2021-07-01 07:37:40|7376.7|7373.9|7376.3|7373.5|7377|7374.2|7376.2|7373.4|5
1625125070000|2021-07-01 07:37:50|7376.2|7373.4|7373.2|7370.4|7376.3|7373.5|7373.2|7370.4|37
1625125080000|2021-07-01 07:38:00|7373.3|7370.5|7372.2|7369.4|7373.3|7370.5|7372.2|7369.4|25
1625125090000|2021-07-01 07:38:10|7371.5|7368.7|7371.3|7368.5|7371.5|7368.7|7370.3|7367.5|43
1625125100000|2021-07-01 07:38:20|7372.2|7369.4|7374.2|7371.4|7374.2|7371.4|7372.2|7369.4|41
1625125110000|2021-07-01 07:38:30|7374.3|7371.5|7375.2|7372.4|7375.2|7372.4|7374.2|7371.4|11
1625125120000|2021-07-01 07:38:40|7375.3|7372.5|7374.3|7371.5|7375.3|7372.5|7374.2|7371.4|9
1625125130000|2021-07-01 07:38:50|7374.2|7371.4|7375.2|7372.4|7375.2|7372.4|7373.3|7370.5|11
1625125140000|2021-07-01 07:39:00|7374.5|7371.7|7375.3|7372.5|7375.3|7372.5|7374.2|7371.4|16
1625125150000|2021-07-01 07:39:10|7376|7373.2|7375.3|7372.5|7376.3|7373.5|7375.3|7372.5|6
1625125160000|2021-07-01 07:39:20|7375.2|7372.4|7374.3|7371.5|7375.3|7372.5|7374.3|7371.5|2
1625125170000|2021-07-01 07:39:30|7375|7372.2|7374.7|7371.9|7375.3|7372.5|7374.2|7371.4|7
1625125180000|2021-07-01 07:39:40|7375|7372.2|7374.3|7371.5|7375.2|7372.4|7374.3|7371.5|11
1625125190000|2021-07-01 07:39:50|7374.2|7371.4|7376.3|7373.5|7378|7375.2|7373.5|7370.7|76
1625125200000|2021-07-01 07:40:00|7377|7374.2|7376.2|7373.4|7377.2|7374.4|7376.2|7373.4|18
1625125210000|2021-07-01 07:40:10|7376.3|7373.5|7376.3|7373.5|7377.2|7374.4|7376.2|7373.4|24
1625125220000|2021-07-01 07:40:20|7375.1|7372.3|7375.2|7372.4|7375.2|7372.4|7373.3|7370.5|72
1625125230000|2021-07-01 07:40:30|7375|7372.2|7375.3|7372.5|7375.3|7372.5|7375|7372.2|5
1625125240000|2021-07-01 07:40:40|7376|7373.2|7375.2|7372.4|7376|7373.2|7375|7372.2|216
1625125250000|2021-07-01 07:40:50|7375.3|7372.5|7374.2|7371.4|7375.3|7372.5|7374.2|7371.4|11
1625125260000|2021-07-01 07:41:00|7374.1|7371.3|7374|7371.2|7374.1|7371.3|7374|7371.2|5
1625125270000|2021-07-01 07:41:10|7374.1|7371.3|7375|7372.2|7375|7372.2|7374|7371.2|14
1625125280000|2021-07-01 07:41:20|7374.6|7371.8|7374.3|7371.5|7375.1|7372.3|7374.3|7371.5|10
1625125290000|2021-07-01 07:41:30|7374.1|7371.3|7374.3|7371.5|7374.6|7371.8|7374.1|7371.3|2
1625125300000|2021-07-01 07:41:40|7375.1|7372.3|7374.3|7371.5|7375.1|7372.3|7374.3|7371.5|6
1625125310000|2021-07-01 07:41:50|||||||||3
1625125320000|2021-07-01 07:42:00|7374.1|7371.3|7374|7371.2|7374.1|7371.3|7373.3|7370.5|47
1625125330000|2021-07-01 07:42:10|7373.6|7370.8|7374.1|7371.3|7374.1|7371.3|7373.1|7370.3|23
1625125340000|2021-07-01 07:42:20|7374|7371.2|7373.3|7370.5|7374.3|7371.5|7373.1|7370.3|22
1625125350000|2021-07-01 07:42:30|||||||||3
1625125360000|2021-07-01 07:42:40|7373.6|7370.8|7374.1|7371.3|7374.1|7371.3|7373.6|7370.8|5
1625125370000|2021-07-01 07:42:50|7374.3|7371.5|7375|7372.2|7375.1|7372.3|7374.3|7371.5|9
1625125380000|2021-07-01 07:43:00|||||||||2
1625125390000|2021-07-01 07:43:10|||||||||4
1625125400000|2021-07-01 07:43:20|7374.3|7371.5|7375|7372.2|7375|7372.2|7374.1|7371.3|11
1625125410000|2021-07-01 07:43:30|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|18
1625125420000|2021-07-01 07:43:40|7375|7372.2|7377|7374.2|7377.1|7374.3|7375|7372.2|27
1625125430000|2021-07-01 07:43:50|7376.6|7373.8|7376.1|7373.3|7377|7374.2|7376.1|7373.3|37
1625125440000|2021-07-01 07:44:00|7376.3|7373.5|7377.1|7374.3|7377.8|7375|7376.3|7373.5|23
1625125450000|2021-07-01 07:44:10|7377|7374.2|7376.3|7373.5|7377.1|7374.3|7376.1|7373.3|30
1625125460000|2021-07-01 07:44:20|7376.6|7373.8|7376|7373.2|7376.6|7373.8|7376|7373.2|1
1625125470000|2021-07-01 07:44:30|7376.1|7373.3|7376|7373.2|7376.1|7373.3|7376|7373.2|1
1625125480000|2021-07-01 07:44:40|7376.1|7373.3|7376|7373.2|7376.1|7373.3|7376|7373.2|13
1625125490000|2021-07-01 07:44:50|7376.1|7373.3|7376|7373.2|7376.6|7373.8|7375.1|7372.3|14
1625125500000|2021-07-01 07:45:00|7376.1|7373.3|7376|7373.2|7376.1|7373.3|7376|7373.2|8
1625125510000|2021-07-01 07:45:10|7375.6|7372.8|7375.6|7372.8|7376.1|7373.3|7375.6|7372.8|18
1625125520000|2021-07-01 07:45:20|7375.3|7372.5|7375.6|7372.8|7376.1|7373.3|7375.3|7372.5|2
1625125530000|2021-07-01 07:45:30|7375.3|7372.5|7377.3|7374.5|7378.1|7375.3|7375.1|7372.3|30
1625125540000|2021-07-01 07:45:40|7377.1|7374.3|7377.3|7374.5|7377.3|7374.5|7377.1|7374.3|3
1625125550000|2021-07-01 07:45:50|7377.1|7374.3|7377.6|7374.8|7377.6|7374.8|7377.1|7374.3|10
1625125560000|2021-07-01 07:46:00|7377.3|7374.5|7377.1|7374.3|7377.6|7374.8|7377.1|7374.3|8
1625125590000|2021-07-01 07:46:30|7377.6|7374.8|7378.3|7375.5|7378.3|7375.5|7377.3|7374.5|14
1625125600000|2021-07-01 07:46:40|7380.1|7377.3|7383.1|7380.3|7383.1|7380.3|7380.1|7377.3|163
1625125610000|2021-07-01 07:46:50|7383.3|7380.5|7383|7380.2|7383.3|7380.5|7382.6|7379.8|21
1625125620000|2021-07-01 07:47:00|7383.1|7380.3|7383.1|7380.3|7383.1|7380.3|7383.1|7380.3|10
1625125630000|2021-07-01 07:47:10|7382.5|7379.7|7384.1|7381.3|7384.1|7381.3|7382.5|7379.7|35
1625125640000|2021-07-01 07:47:20|7384.5|7381.7|7392|7389.2|7392.8|7390|7384.1|7381.3|292
1625125650000|2021-07-01 07:47:30|7391.8|7389|7394|7391.2|7394.8|7392|7391.8|7389|266
1625125660000|2021-07-01 07:47:40|7393.8|7391|7393|7390.2|7393.8|7391|7392|7389.2|270
1625125670000|2021-07-01 07:47:50|7393.1|7390.3|7391.3|7388.5|7393.1|7390.3|7391.3|7388.5|66
1625125680000|2021-07-01 07:48:00|7392|7389.2|7391.3|7388.5|7392.3|7389.5|7391.1|7388.3|49
1625125690000|2021-07-01 07:48:10|7391.6|7388.8|7391.3|7388.5|7391.6|7388.8|7391.3|7388.5|33
1625125700000|2021-07-01 07:48:20|7391.1|7388.3|7392.3|7389.5|7392.3|7389.5|7390.8|7388|49
1625125710000|2021-07-01 07:48:30|7392.1|7389.3|7393.3|7390.5|7393.3|7390.5|7392.1|7389.3|19
1625125720000|2021-07-01 07:48:40|7392.5|7389.7|7392.3|7389.5|7392.8|7390|7392.3|7389.5|31
1625125730000|2021-07-01 07:48:50|7392.5|7389.7|7395.1|7392.3|7395.1|7392.3|7392.5|7389.7|52
1625125740000|2021-07-01 07:49:00|7394.5|7391.7|7394.3|7391.5|7395.3|7392.5|7394.3|7391.5|54
1625125750000|2021-07-01 07:49:10|7394.1|7391.3|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|13
1625125760000|2021-07-01 07:49:20|7395.1|7392.3|7394.3|7391.5|7395.3|7392.5|7394.1|7391.3|35
1625125770000|2021-07-01 07:49:30|7393.5|7390.7|7391.3|7388.5|7393.5|7390.7|7391.3|7388.5|49
1625125780000|2021-07-01 07:49:40|7391.1|7388.3|7390.3|7387.5|7391.1|7388.3|7390.3|7387.5|43
1625125790000|2021-07-01 07:49:50|7390.5|7387.7|7387.5|7384.7|7390.5|7387.7|7387.3|7384.5|94
1625125800000|2021-07-01 07:50:00|7387.3|7384.5|7387.5|7384.7|7388.1|7385.3|7387.3|7384.5|38
1625125810000|2021-07-01 07:50:10|||||||||5
1625125820000|2021-07-01 07:50:20|7386.5|7383.7|7386.3|7383.5|7386.5|7383.7|7386.3|7383.5|28
1625125830000|2021-07-01 07:50:30|7386.5|7383.7|7386.5|7383.7|7387.3|7384.5|7385.1|7382.3|60
1625125840000|2021-07-01 07:50:40|7387.5|7384.7|7386.3|7383.5|7388.3|7385.5|7386.3|7383.5|58
1625125850000|2021-07-01 07:50:50|7386.5|7383.7|7385.3|7382.5|7386.5|7383.7|7384.3|7381.5|63
1625125860000|2021-07-01 07:51:00|7385|7382.2|7383.5|7380.7|7385.3|7382.5|7383.5|7380.7|41
1625125870000|2021-07-01 07:51:10|7384.1|7381.3|7383.5|7380.7|7384.5|7381.7|7383.1|7380.3|43
1625125880000|2021-07-01 07:51:20|7383.8|7381|7382.5|7379.7|7384.5|7381.7|7382.1|7379.3|74
1625125890000|2021-07-01 07:51:30|7383|7380.2|7384.5|7381.7|7384.9|7382.1|7383|7380.2|43
1625125900000|2021-07-01 07:51:40|7384.3|7381.5|7385.3|7382.5|7385.5|7382.7|7384.3|7381.5|92
1625125910000|2021-07-01 07:51:50|7385|7382.2|7384.3|7381.5|7385.5|7382.7|7384.3|7381.5|32
1625125920000|2021-07-01 07:52:00|7385.1|7382.3|7385.3|7382.5|7385.3|7382.5|7384.5|7381.7|25
1625125930000|2021-07-01 07:52:10|7385.5|7382.7|7384.5|7381.7|7386.3|7383.5|7384.5|7381.7|50
1625125940000|2021-07-01 07:52:20|7384.3|7381.5|7384.3|7381.5|7384.5|7381.7|7384|7381.2|26
1625125950000|2021-07-01 07:52:30|7383.3|7380.5|7383.5|7380.7|7383.8|7381|7383.3|7380.5|11
1625125960000|2021-07-01 07:52:40|7383.8|7381|7383.5|7380.7|7383.8|7381|7383.3|7380.5|12
1625125970000|2021-07-01 07:52:50|7383.3|7380.5|7383|7380.2|7383.5|7380.7|7382.5|7379.7|81
1625125980000|2021-07-01 07:53:00|7383.3|7380.5|7382.5|7379.7|7383.3|7380.5|7381.5|7378.7|67
1625125990000|2021-07-01 07:53:10|7381.9|7379.1|7382.3|7379.5|7382.5|7379.7|7381.9|7379.1|23
1625126000000|2021-07-01 07:53:20|7382.5|7379.7|7381.8|7379|7382.5|7379.7|7381.5|7378.7|16
1625126010000|2021-07-01 07:53:30|7382|7379.2|7381.5|7378.7|7382.5|7379.7|7381.5|7378.7|45
1625126020000|2021-07-01 07:53:40|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|49
1625126030000|2021-07-01 07:53:50|7382.3|7379.5|7381.5|7378.7|7382.5|7379.7|7381.5|7378.7|28
1625126040000|2021-07-01 07:54:00|7381.8|7379|7382.5|7379.7|7382.5|7379.7|7381.5|7378.7|8
1625126050000|2021-07-01 07:54:10|||||||||6
1625126060000|2021-07-01 07:54:20|7382.3|7379.5|7382.5|7379.7|7382.5|7379.7|7382.3|7379.5|3
1625126070000|2021-07-01 07:54:30|7382.3|7379.5|7382.5|7379.7|7382.5|7379.7|7382.3|7379.5|2
1625126080000|2021-07-01 07:54:40|7382.3|7379.5|7382.5|7379.7|7382.5|7379.7|7382.3|7379.5|4
1625126090000|2021-07-01 07:54:50|7382.3|7379.5|7381.3|7378.5|7382.5|7379.7|7381.3|7378.5|37
1625126100000|2021-07-01 07:55:00|7380.7|7377.9|7380.5|7377.7|7381.5|7378.7|7380.5|7377.7|35
1625126110000|2021-07-01 07:55:10|7381.1|7378.3|7380.5|7377.7|7381.1|7378.3|7380.5|7377.7|25
1625126120000|2021-07-01 07:55:20|7381.5|7378.7|7381|7378.2|7382.1|7379.3|7380.5|7377.7|50
1625126130000|2021-07-01 07:55:30|7381.3|7378.5|7382.3|7379.5|7382.5|7379.7|7381.3|7378.5|33
1625126140000|2021-07-01 07:55:40|7382.5|7379.7|7380.5|7377.7|7382.5|7379.7|7380.5|7377.7|55
1625126150000|2021-07-01 07:55:50|7379.9|7377.1|7381.5|7378.7|7381.5|7378.7|7379.7|7376.9|76
1625126160000|2021-07-01 07:56:00|7382.3|7379.5|7380.5|7377.7|7382.5|7379.7|7380.5|7377.7|87
1625126170000|2021-07-01 07:56:10|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|29
1625126180000|2021-07-01 07:56:20|7381.3|7378.5|7382.5|7379.7|7383.5|7380.7|7381.3|7378.5|157
1625126190000|2021-07-01 07:56:30|7381.5|7378.7|7381.5|7378.7|7382.5|7379.7|7381.3|7378.5|33
1625126200000|2021-07-01 07:56:40|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|5
1625126210000|2021-07-01 07:56:50|7381|7378.2|7380.5|7377.7|7381|7378.2|7379.7|7376.9|128
1625126220000|2021-07-01 07:57:00|7379.9|7377.1|7380.5|7377.7|7380.7|7377.9|7379.9|7377.1|17
1625126230000|2021-07-01 07:57:10|7380.7|7377.9|7380.5|7377.7|7380.7|7377.9|7379.7|7376.9|92
1625126240000|2021-07-01 07:57:20|7380.7|7377.9|7381.9|7379.1|7382.7|7379.9|7380.5|7377.7|151
1625126250000|2021-07-01 07:57:30|7381.7|7378.9|7381.7|7378.9|7382.7|7379.9|7381.5|7378.7|86
1625126260000|2021-07-01 07:57:40|7381.5|7378.7|7381.5|7378.7|7381.7|7378.9|7381.5|7378.7|9
1625126270000|2021-07-01 07:57:50|7381.7|7378.9|7382.5|7379.7|7382.5|7379.7|7381.5|7378.7|25
1625126280000|2021-07-01 07:58:00|7382.3|7379.5|7382.7|7379.9|7383.5|7380.7|7381.5|7378.7|54
1625126290000|2021-07-01 07:58:10|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7381.7|7378.9|13
1625126300000|2021-07-01 07:58:20|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.5|7379.7|12
1625126310000|2021-07-01 07:58:30|7382.9|7380.1|7382.5|7379.7|7382.9|7380.1|7382.5|7379.7|1
1625126320000|2021-07-01 07:58:40|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.5|7379.7|2
1625126330000|2021-07-01 07:58:50|7383.2|7380.4|7381.7|7378.9|7383.7|7380.9|7381.5|7378.7|76
1625126340000|2021-07-01 07:59:00|7381.5|7378.7|7380.7|7377.9|7381.7|7378.9|7380.7|7377.9|28
1625126350000|2021-07-01 07:59:10|7380.5|7377.7|7380.7|7377.9|7380.7|7377.9|7379.9|7377.1|23
1625126360000|2021-07-01 07:59:20|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|8
1625126370000|2021-07-01 07:59:30|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7379.7|7376.9|27
1625126380000|2021-07-01 07:59:40|7381|7378.2|7380.9|7378.1|7381.7|7378.9|7380.9|7378.1|29
1625126390000|2021-07-01 07:59:50|7380.7|7377.9|7380|7377.2|7380.7|7377.9|7379.7|7376.9|33
1625126400000|2021-07-01 08:00:00|7379.9|7377.1|7379.7|7376.9|7380.9|7378.1|7378.9|7376.1|85
1625126410000|2021-07-01 08:00:10|7379.5|7376.7|7379.7|7376.9|7379.7|7376.9|7379.5|7376.7|28
1625126420000|2021-07-01 08:00:20|7379.5|7376.7|7379.5|7376.7|7379.7|7376.9|7378.7|7375.9|20
1625126430000|2021-07-01 08:00:30|7379.2|7376.4|7378.7|7375.9|7379.2|7376.4|7378.5|7375.7|23
1625126440000|2021-07-01 08:00:40|7379.5|7376.7|7378.7|7375.9|7379.7|7376.9|7378.7|7375.9|38
1625126450000|2021-07-01 08:00:50|7378.9|7376.1|7379.7|7376.9|7379.7|7376.9|7378.5|7375.7|47
1625126460000|2021-07-01 08:01:00|7379.2|7376.4|7378.7|7375.9|7379.7|7376.9|7377.5|7374.7|145
1625126470000|2021-07-01 08:01:10|7378.9|7376.1|7381.7|7378.9|7381.9|7379.1|7378.5|7375.7|145
1625126480000|2021-07-01 08:01:20|7381.5|7378.7|7382.5|7379.7|7383.5|7380.7|7380.9|7378.1|166
1625126490000|2021-07-01 08:01:30|7383.1|7380.3|7378.5|7375.7|7383.1|7380.3|7377.7|7374.9|98
1625126500000|2021-07-01 08:01:40|7378.3|7375.5|7378.5|7375.7|7379.3|7376.5|7378.3|7375.5|42
1625126510000|2021-07-01 08:01:50|7378|7375.2|7378.5|7375.7|7378.5|7375.7|7377.5|7374.7|62
1625126520000|2021-07-01 08:02:00|7377.5|7374.7|7375.5|7372.7|7378.5|7375.7|7375.3|7372.5|169
1625126530000|2021-07-01 08:02:10|7376|7373.2|7377.5|7374.7|7378.2|7375.4|7375.5|7372.7|159
1625126540000|2021-07-01 08:02:20|7378.2|7375.4|7378.5|7375.7|7379.5|7376.7|7377.5|7374.7|33
1625126550000|2021-07-01 08:02:30|7379.1|7376.3|7381.5|7378.7|7381.7|7378.9|7379.1|7376.3|109
1625126560000|2021-07-01 08:02:40|7380.5|7377.7|7380.5|7377.7|7381|7378.2|7379.5|7376.7|31
1625126570000|2021-07-01 08:02:50|7381|7378.2|7386|7383.2|7386.5|7383.7|7380.5|7377.7|245
1625126580000|2021-07-01 08:03:00|7385.8|7383|7394.3|7391.5|7398.6|7395.8|7385.8|7383|721
1625126590000|2021-07-01 08:03:10|7394.5|7391.7|7396.3|7393.5|7397.1|7394.3|7392.5|7389.7|155
1625126600000|2021-07-01 08:03:20|7396.8|7394|7400.5|7397.7|7402.3|7399.5|7396.8|7394|295
1625126610000|2021-07-01 08:03:30|7400.8|7398|7401.1|7398.3|7403.1|7400.3|7399.8|7397|228
1625126620000|2021-07-01 08:03:40|7401.3|7398.5|7402.1|7399.3|7403.3|7400.5|7401.1|7398.3|169
1625126630000|2021-07-01 08:03:50|7402.3|7399.5|7400.3|7397.5|7402.3|7399.5|7399.3|7396.5|123
1625126640000|2021-07-01 08:04:00|7400.8|7398|7401.3|7398.5|7402.1|7399.3|7400.3|7397.5|47
1625126650000|2021-07-01 08:04:10|7401.1|7398.3|7403.1|7400.3|7403.1|7400.3|7401.1|7398.3|99
1625126660000|2021-07-01 08:04:20|7402.5|7399.7|7406.3|7403.5|7406.3|7403.5|7402.1|7399.3|159
1625126670000|2021-07-01 08:04:30|7406.1|7403.3|7414.1|7411.3|7415.1|7412.3|7405.1|7402.3|267
1625126680000|2021-07-01 08:04:40|7413.5|7410.7|7413.1|7410.3|7414.1|7411.3|7411.3|7408.5|186
1625126690000|2021-07-01 08:04:50|7412.3|7409.5|7414.3|7411.5|7414.5|7411.7|7411.3|7408.5|85
1625126700000|2021-07-01 08:05:00|7414.1|7411.3|7415.1|7412.3|7415.3|7412.5|7413.6|7410.8|93
1625126710000|2021-07-01 08:05:10|7414.6|7411.8|7426.1|7423.3|7426.7|7423.9|7414.1|7411.3|859
1625126720000|2021-07-01 08:05:20|7426.7|7423.9|7425.1|7422.3|7427.1|7424.3|7425.1|7422.3|289
1625126730000|2021-07-01 08:05:30|7424.3|7421.5|7422.5|7419.7|7426.3|7423.5|7422.3|7419.5|128
1625126740000|2021-07-01 08:05:40|7422.1|7419.3|7416.1|7413.3|7422.1|7419.3|7415.1|7412.3|244
1625126750000|2021-07-01 08:05:50|7415.5|7412.7|7414.3|7411.5|7416.1|7413.3|7412.1|7409.3|142
1625126760000|2021-07-01 08:06:00|7415.1|7412.3|7414.1|7411.3|7416.3|7413.5|7412.3|7409.5|133
1625126770000|2021-07-01 08:06:10|7414.3|7411.5|7409.1|7406.3|7414.3|7411.5|7408.3|7405.5|219
1625126780000|2021-07-01 08:06:20|7408.3|7405.5|7410.1|7407.3|7412.1|7409.3|7408.3|7405.5|121
1625126790000|2021-07-01 08:06:30|7409.5|7406.7|7410.1|7407.3|7411.1|7408.3|7409.3|7406.5|88
1625126800000|2021-07-01 08:06:40|7409.8|7407|7409.1|7406.3|7409.8|7407|7407.7|7404.9|142
1625126810000|2021-07-01 08:06:50|7409.3|7406.5|7407.8|7405|7410.3|7407.5|7407.5|7404.7|71
1625126820000|2021-07-01 08:07:00|7408.1|7405.3|7407.1|7404.3|7409.1|7406.3|7406.8|7404|81
1625126830000|2021-07-01 08:07:10|7407.3|7404.5|7408.3|7405.5|7409.1|7406.3|7406.1|7403.3|106
1625126840000|2021-07-01 08:07:20|7407.7|7404.9|7411.3|7408.5|7411.5|7408.7|7407.7|7404.9|52
1625126850000|2021-07-01 08:07:30|7411.6|7408.8|7409.5|7406.7|7411.6|7408.8|7409.3|7406.5|69
1625126860000|2021-07-01 08:07:40|7409.3|7406.5|7409.3|7406.5|7409.5|7406.7|7408.3|7405.5|11
1625126870000|2021-07-01 08:07:50|7409|7406.2|7407.3|7404.5|7409|7406.2|7406.1|7403.3|40
1625126880000|2021-07-01 08:08:00|7407.5|7404.7|7411.1|7408.3|7411.1|7408.3|7407.5|7404.7|47
1625126890000|2021-07-01 08:08:10|7411.3|7408.5|7411.5|7408.7|7411.5|7408.7|7410.3|7407.5|40
1625126900000|2021-07-01 08:08:20|7412.1|7409.3|7413.5|7410.7|7414.5|7411.7|7412.1|7409.3|141
1625126910000|2021-07-01 08:08:30|7413.7|7410.9|7415.5|7412.7|7416.5|7413.7|7413.5|7410.7|39
1625126920000|2021-07-01 08:08:40|7416.1|7413.3|7416.5|7413.7|7416.5|7413.7|7415|7412.2|41
1625126930000|2021-07-01 08:08:50|7416.3|7413.5|7415.5|7412.7|7416.3|7413.5|7415.3|7412.5|56
1625126940000|2021-07-01 08:09:00|7414.5|7411.7|7415.3|7412.5|7416.3|7413.5|7414.5|7411.7|74
1625126950000|2021-07-01 08:09:10|7415|7412.2|7418.5|7415.7|7419.5|7416.7|7414.5|7411.7|99
1625126960000|2021-07-01 08:09:20|7418.8|7416|7420.5|7417.7|7421.3|7418.5|7418.8|7416|56
1625126970000|2021-07-01 08:09:30|7421.1|7418.3|7421.1|7418.3|7421.5|7418.7|7418.3|7415.5|108
1625126980000|2021-07-01 08:09:40|7420.3|7417.5|7418.1|7415.3|7420.3|7417.5|7417.3|7414.5|58
1625126990000|2021-07-01 08:09:50|7417.5|7414.7|7418.3|7415.5|7418.5|7415.7|7417.3|7414.5|40
1625127000000|2021-07-01 08:10:00|7418.6|7415.8|7421.3|7418.5|7421.3|7418.5|7418.6|7415.8|76
1625127010000|2021-07-01 08:10:10|7421.5|7418.7|7423.1|7420.3|7423.1|7420.3|7421.3|7418.5|47
1625127020000|2021-07-01 08:10:20|7423.5|7420.7|7422.3|7419.5|7425.5|7422.7|7421.5|7418.7|157
1625127030000|2021-07-01 08:10:30|7422.5|7419.7|7422.3|7419.5|7423.3|7420.5|7421.5|7418.7|68
1625127040000|2021-07-01 08:10:40|7422.6|7419.8|7421.5|7418.7|7423.3|7420.5|7421.5|7418.7|63
1625127050000|2021-07-01 08:10:50|7422.1|7419.3|7421.5|7418.7|7422.3|7419.5|7420.8|7418|48
1625127060000|2021-07-01 08:11:00|7422.1|7419.3|7424.5|7421.7|7424.5|7421.7|7421.3|7418.5|109
1625127070000|2021-07-01 08:11:10|7424.3|7421.5|7424.3|7421.5|7424.8|7422|7423.5|7420.7|27
1625127080000|2021-07-01 08:11:20|7424.1|7421.3|7423.5|7420.7|7424.3|7421.5|7423.3|7420.5|52
1625127090000|2021-07-01 08:11:30|7423.3|7420.5|7423.5|7420.7|7424.5|7421.7|7423.3|7420.5|56
1625127100000|2021-07-01 08:11:40|7424.1|7421.3|7422|7419.2|7424.1|7421.3|7421.5|7418.7|38
1625127110000|2021-07-01 08:11:50|7421.5|7418.7|7422.1|7419.3|7422.5|7419.7|7421.5|7418.7|31
1625127120000|2021-07-01 08:12:00|7422.5|7419.7|7422.5|7419.7|7423.3|7420.5|7422.3|7419.5|35
1625127130000|2021-07-01 08:12:10|7422.8|7420|7420.5|7417.7|7423.3|7420.5|7420.3|7417.5|87
1625127140000|2021-07-01 08:12:20|7420.3|7417.5|7418.5|7415.7|7421.3|7418.5|7418.3|7415.5|80
1625127150000|2021-07-01 08:12:30|7418.8|7416|7417.5|7414.7|7418.8|7416|7416.5|7413.7|160
1625127160000|2021-07-01 08:12:40|7417.8|7415|7416.5|7413.7|7418.1|7415.3|7416.3|7413.5|28
1625127170000|2021-07-01 08:12:50|7415.8|7413|7415.5|7412.7|7417.3|7414.5|7414.5|7411.7|100
1625127180000|2021-07-01 08:13:00|7415.3|7412.5|7414.6|7411.8|7415.5|7412.7|7414.6|7411.8|84
1625127190000|2021-07-01 08:13:10|7414.5|7411.7|7414.3|7411.5|7415|7412.2|7413.8|7411|43
1625127200000|2021-07-01 08:13:20|7414|7411.2|7413.3|7410.5|7414.3|7411.5|7413.3|7410.5|21
1625127210000|2021-07-01 08:13:30|7413.5|7410.7|7413.8|7411|7414.3|7411.5|7413.3|7410.5|12
1625127220000|2021-07-01 08:13:40|7413.5|7410.7|7412.5|7409.7|7414|7411.2|7411.3|7408.5|64
1625127230000|2021-07-01 08:13:50|7413.1|7410.3|7412.1|7409.3|7413.3|7410.5|7412.1|7409.3|40
1625127240000|2021-07-01 08:14:00|7412.3|7409.5|7413.3|7410.5|7413.3|7410.5|7411.5|7408.7|41
1625127250000|2021-07-01 08:14:10|7414.1|7411.3|7414.5|7411.7|7414.5|7411.7|7413.3|7410.5|38
1625127260000|2021-07-01 08:14:20|7414.3|7411.5|7410|7407.2|7414.3|7411.5|7409.3|7406.5|53
1625127270000|2021-07-01 08:14:30|7410.3|7407.5|7408.5|7405.7|7410.3|7407.5|7408.5|7405.7|36
1625127280000|2021-07-01 08:14:40|7408.8|7406|7411.1|7408.3|7411.1|7408.3|7408.3|7405.5|51
1625127290000|2021-07-01 08:14:50|7410.3|7407.5|7410.3|7407.5|7410.5|7407.7|7409.5|7406.7|17
1625127300000|2021-07-01 08:15:00|7410.5|7407.7|7413|7410.2|7413.3|7410.5|7410.3|7407.5|45
1625127310000|2021-07-01 08:15:10|7413.3|7410.5|7413.5|7410.7|7414.3|7411.5|7413|7410.2|14
1625127320000|2021-07-01 08:15:20|7413.3|7410.5|7415.3|7412.5|7415.5|7412.7|7413.3|7410.5|21
1625127330000|2021-07-01 08:15:30|7415|7412.2|7414.5|7411.7|7415.5|7412.7|7414.5|7411.7|31
1625127340000|2021-07-01 08:15:40|7414.8|7412|7414.5|7411.7|7415|7412.2|7414.5|7411.7|32
1625127350000|2021-07-01 08:15:50|7413.5|7410.7|7412.6|7409.8|7414.5|7411.7|7412.6|7409.8|52
1625127360000|2021-07-01 08:16:00|7413|7410.2|7411.6|7408.8|7413.5|7410.7|7410.5|7407.7|35
1625127370000|2021-07-01 08:16:10|7412|7409.2|7412.6|7409.8|7412.6|7409.8|7410.6|7407.8|48
1625127380000|2021-07-01 08:16:20|7413.5|7410.7|7413.6|7410.8|7413.6|7410.8|7412.8|7410|24
1625127390000|2021-07-01 08:16:30|7413.3|7410.5|7414.6|7411.8|7414.6|7411.8|7412.6|7409.8|25
1625127400000|2021-07-01 08:16:40|7413.8|7411|7414.8|7412|7416.5|7413.7|7413.8|7411|34
1625127410000|2021-07-01 08:16:50|7415.1|7412.3|7415.5|7412.7|7415.6|7412.8|7414.6|7411.8|10
1625127420000|2021-07-01 08:17:00|7414.6|7411.8|7411.6|7408.8|7414.6|7411.8|7411.5|7408.7|106
1625127430000|2021-07-01 08:17:10|7411.5|7408.7|7411.5|7408.7|7412.6|7409.8|7410.6|7407.8|34
1625127440000|2021-07-01 08:17:20|7411.1|7408.3|7412|7409.2|7412.5|7409.7|7410.3|7407.5|69
1625127450000|2021-07-01 08:17:30|7411.6|7408.8|7410.5|7407.7|7412|7409.2|7410.3|7407.2|39
1625127460000|2021-07-01 08:17:40|7410.6|7407.8|7410.1|7407.3|7410.6|7407.8|7409.5|7406.7|36
1625127470000|2021-07-01 08:17:50|7409.8|7407|7410.5|7407.7|7410.5|7407.7|7408.5|7405.7|104
1625127480000|2021-07-01 08:18:00|7410.6|7407.8|7411.5|7408.7|7411.5|7408.7|7410.5|7407.7|8
1625127490000|2021-07-01 08:18:10|7411.6|7408.8|7410.5|7407.7|7411.6|7408.8|7410.5|7407.7|7
1625127500000|2021-07-01 08:18:20|7410.6|7407.8|7410.5|7407.7|7410.6|7407.8|7410.5|7407.7|2
1625127510000|2021-07-01 08:18:30|7410.6|7407.8|7410.6|7407.8|7411.5|7408.7|7410.5|7407.7|22
1625127520000|2021-07-01 08:18:40|7411|7408.2|7411.6|7408.8|7412.5|7409.7|7411|7408.2|24
1625127530000|2021-07-01 08:18:50|7411.8|7409|7411.6|7408.8|7412.5|7409.7|7411.5|7408.7|15
1625127540000|2021-07-01 08:19:00|7411.5|7408.7|7411.6|7408.8|7412.5|7409.7|7410.5|7407.7|20
1625127550000|2021-07-01 08:19:10|7412|7409.2|7411.4|7408.6|7412|7409.2|7410.8|7408|9
1625127560000|2021-07-01 08:19:20|7411.6|7408.8|7413.4|7410.6|7413.4|7410.6|7411.4|7408.6|21
1625127570000|2021-07-01 08:19:30|7413.6|7410.8|7412.6|7409.8|7414.4|7411.6|7412.6|7409.8|17
1625127580000|2021-07-01 08:19:40|7413.1|7410.3|7413.4|7410.6|7413.4|7410.6|7412.6|7409.8|4
1625127590000|2021-07-01 08:19:50|7413.6|7410.8|7414.9|7412.1|7415.6|7412.8|7413.4|7410.6|26
1625127600000|2021-07-01 08:20:00|7415.4|7412.6|7414.6|7411.8|7415.6|7412.8|7414.6|7411.8|17
1625127610000|2021-07-01 08:20:10|7414.9|7412.1|7412.9|7410.1|7414.9|7412.1|7412.9|7410.1|12
1625127620000|2021-07-01 08:20:20|7412.6|7409.8|7411.4|7408.6|7413.4|7410.6|7410.6|7407.8|17
1625127630000|2021-07-01 08:20:30|7412.1|7409.3|7413.4|7410.6|7413.4|7410.6|7411.6|7408.8|19
1625127640000|2021-07-01 08:20:40|7412.6|7409.8|7413.6|7410.8|7414.6|7411.8|7412.4|7409.6|29
1625127650000|2021-07-01 08:20:50|7413.9|7411.1|7416.6|7413.8|7416.6|7413.8|7413.4|7410.6|42
1625127660000|2021-07-01 08:21:00|7417.4|7414.6|7418.1|7415.3|7418.1|7415.3|7416.4|7413.6|53
1625127670000|2021-07-01 08:21:10|7418.3|7415.5|7418.4|7415.6|7419.3|7416.5|7417.4|7414.6|22
1625127680000|2021-07-01 08:21:20|7418.9|7416.1|7418.4|7415.6|7418.9|7416.1|7418.4|7415.6|9
1625127690000|2021-07-01 08:21:30|7418.8|7416|7419.4|7416.6|7419.4|7416.6|7418.8|7416|5
1625127700000|2021-07-01 08:21:40|7419.8|7417|7419.4|7416.6|7420.4|7417.6|7419.4|7416.6|18
1625127710000|2021-07-01 08:21:50|7418.4|7415.6|7418.4|7415.6|7419.3|7416.5|7418.4|7415.6|39
1625127720000|2021-07-01 08:22:00|7418.9|7416.1|7416.6|7413.8|7419.3|7416.5|7416.3|7413.5|60
1625127730000|2021-07-01 08:22:10|7416.4|7413.6|7417.3|7414.5|7417.4|7414.6|7416.3|7413.5|10
1625127740000|2021-07-01 08:22:20|7417.1|7414.3|7415.4|7412.6|7417.1|7414.3|7415.3|7412.5|19
1625127750000|2021-07-01 08:22:30|7415.8|7413|7415.4|7412.6|7416.1|7413.3|7414.9|7412.1|32
1625127760000|2021-07-01 08:22:40|7415.8|7413|7416.3|7413.5|7416.3|7413.5|7415.3|7412.5|19
1625127770000|2021-07-01 08:22:50|7416.4|7413.6|7414.9|7412.1|7416.4|7413.6|7414.4|7411.6|21
1625127780000|2021-07-01 08:23:00|7415.3|7412.5|7413.3|7410.5|7415.3|7412.5|7412.4|7409.6|26
1625127790000|2021-07-01 08:23:10|7413.4|7410.6|7412.4|7409.6|7413.4|7410.6|7412.4|7409.6|13
1625127800000|2021-07-01 08:23:20|7412.8|7410|7412.4|7409.6|7412.9|7410.1|7412.4|7409.6|8
1625127810000|2021-07-01 08:23:30|7411.8|7409|7411.4|7408.6|7411.8|7409|7411.4|7408.6|33
1625127820000|2021-07-01 08:23:40|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7409.4|7406.6|21
1625127830000|2021-07-01 08:23:50|7410.3|7407.5|7409.9|7407.1|7410.4|7407.6|7409.4|7406.6|44
1625127840000|2021-07-01 08:24:00|7409.4|7406.6|7408.4|7405.6|7410.4|7407.6|7408.4|7405.6|48
1625127850000|2021-07-01 08:24:10|7408.3|7405.5|7409.4|7406.6|7409.4|7406.6|7408.3|7405.5|21
1625127860000|2021-07-01 08:24:20|7409.3|7406.5|7409.4|7406.6|7410.1|7407.3|7408.4|7405.6|29
1625127870000|2021-07-01 08:24:30|7410.1|7407.3|7411.4|7408.6|7411.4|7408.6|7409.4|7406.6|33
1625127880000|2021-07-01 08:24:40|7411.3|7408.5|7410.4|7407.6|7411.4|7408.6|7410.4|7407.6|9
1625127890000|2021-07-01 08:24:50|7411.1|7408.3|7411.4|7408.6|7411.9|7409.1|7410.4|7407.6|33
1625127900000|2021-07-01 08:25:00|7411.8|7409|7412.9|7410.1|7413.4|7410.6|7411.8|7409|22
1625127910000|2021-07-01 08:25:10|7413.3|7410.5|7412.3|7409.5|7413.4|7410.6|7412.3|7409.5|6
1625127920000|2021-07-01 08:25:20|7412.6|7409.8|7413.3|7410.5|7413.4|7410.6|7412.3|7409.5|34
1625127930000|2021-07-01 08:25:30|7412.3|7409.5|7410.4|7407.6|7412.4|7409.6|7410.3|7407.5|27
1625127940000|2021-07-01 08:25:40|7409.4|7406.6|7409.3|7406.5|7410.3|7407.5|7408.4|7405.6|39
1625127950000|2021-07-01 08:25:50|7409.8|7407|7409.8|7407|7410.3|7407.5|7409.3|7406.5|29
1625127960000|2021-07-01 08:26:00|7410.1|7407.3|7409.3|7406.5|7410.4|7407.6|7408.4|7405.6|27
1625127970000|2021-07-01 08:26:10|7408.9|7406.1|7408.4|7405.6|7409.3|7406.5|7408.4|7405.6|12
1625127980000|2021-07-01 08:26:20|7408.1|7405.3|7408.4|7405.6|7408.4|7405.6|7407.4|7404.6|23
1625127990000|2021-07-01 08:26:30|7408.8|7406|7408.9|7406.1|7409.4|7406.6|7408.4|7405.6|34
1625128000000|2021-07-01 08:26:40|7408.6|7405.8|7408.4|7405.6|7408.9|7406.1|7407.4|7404.6|62
1625128010000|2021-07-01 08:26:50|7407.4|7404.6|7404.4|7401.6|7408.4|7405.6|7404.4|7401.6|90
1625128020000|2021-07-01 08:27:00|7404.3|7401.5|7406.4|7403.6|7406.4|7403.6|7404.3|7401.5|34
1625128030000|2021-07-01 08:27:10|7405.9|7403.1|7405.4|7402.6|7406.4|7403.6|7405.4|7402.6|36
1625128040000|2021-07-01 08:27:20|7406.1|7403.3|7405.2|7402.4|7406.2|7403.4|7404.6|7401.8|38
1625128050000|2021-07-01 08:27:30|7404.4|7401.6|7406.2|7403.4|7406.2|7403.4|7404.4|7401.6|22
1625128060000|2021-07-01 08:27:40|7405.4|7402.6|7406.2|7403.4|7406.4|7403.6|7405.4|7402.6|29
1625128070000|2021-07-01 08:27:50|7405.9|7403.1|7407.2|7404.4|7407.2|7404.4|7405.4|7402.6|26
1625128080000|2021-07-01 08:28:00|7407.6|7404.8|7407.2|7404.4|7408.2|7405.4|7406.2|7403.4|65
1625128090000|2021-07-01 08:28:10|7407.1|7404.3|7407.2|7404.4|7407.4|7404.6|7406.4|7403.6|14
1625128100000|2021-07-01 08:28:20|7406.4|7403.6|7408.4|7405.6|7409.2|7406.4|7406.4|7403.6|105
1625128110000|2021-07-01 08:28:30|7408.2|7405.4|7408.2|7405.4|7409.2|7406.4|7407.4|7404.6|39
1625128120000|2021-07-01 08:28:40|7407.7|7404.9|7409.2|7406.4|7409.4|7406.6|7407.7|7404.9|15
1625128130000|2021-07-01 08:28:50|7409.4|7406.6|7409.2|7406.4|7410.1|7407.3|7409.2|7406.4|17
1625128140000|2021-07-01 08:29:00|7408.9|7406.1|7411.2|7408.4|7412.2|7409.4|7408.4|7405.6|61
1625128150000|2021-07-01 08:29:10|7411.4|7408.6|7413.4|7410.6|7413.4|7410.6|7411.2|7408.4|76
1625128160000|2021-07-01 08:29:20|7413.1|7410.3|7411.4|7408.6|7413.4|7410.6|7411.4|7408.6|140
1625128170000|2021-07-01 08:29:30|7410.6|7407.8|7411.4|7408.6|7411.4|7408.6|7410.4|7407.6|20
1625128180000|2021-07-01 08:29:40|7412.4|7409.6|7411.4|7408.6|7412.4|7409.6|7411.2|7408.4|31
1625128190000|2021-07-01 08:29:50|7411.8|7409|7413.2|7410.4|7414.4|7411.6|7411.4|7408.6|64
1625128200000|2021-07-01 08:30:00|7413.4|7410.6|7418.4|7415.6|7419.1|7416.3|7413.2|7410.4|223
1625128210000|2021-07-01 08:30:10|7418.2|7415.4|7421.4|7418.6|7421.4|7418.6|7418.2|7415.4|159
1625128220000|2021-07-01 08:30:20|7421.2|7418.4|7419.7|7416.9|7422.1|7419.3|7419.7|7416.9|84
1625128230000|2021-07-01 08:30:30|7419.9|7417.1|7422.4|7419.6|7422.4|7419.6|7419.4|7416.6|155
1625128240000|2021-07-01 08:30:40|7422.2|7419.4|7422.4|7419.6|7423.4|7420.6|7422.1|7419.3|92
1625128250000|2021-07-01 08:30:50|7422.2|7419.4|7422.4|7419.6|7422.4|7419.6|7421.4|7418.6|36
1625128260000|2021-07-01 08:31:00|7422.2|7419.4|7421.2|7418.4|7423.1|7420.3|7420.7|7417.9|55
1625128270000|2021-07-01 08:31:10|7420.9|7418.1|7422.4|7419.6|7422.4|7419.6|7420.1|7417.3|53
1625128280000|2021-07-01 08:31:20|7422.2|7419.4|7422.4|7419.6|7422.4|7419.6|7421.4|7418.6|45
1625128290000|2021-07-01 08:31:30|7422.2|7419.4|7422.2|7419.4|7423.2|7420.4|7421.2|7418.4|73
1625128300000|2021-07-01 08:31:40|7422.4|7419.6|7421.9|7419.1|7422.4|7419.6|7421.2|7418.4|23
1625128310000|2021-07-01 08:31:50|7421.7|7418.9|7417.2|7414.4|7421.9|7419.1|7417.2|7414.4|88
1625128320000|2021-07-01 08:32:00|7417.4|7414.6|7418.4|7415.6|7418.4|7415.6|7416.4|7413.6|49
1625128330000|2021-07-01 08:32:10|7418.2|7415.4|7419.4|7416.6|7420.1|7417.3|7416.6|7413.8|81
1625128340000|2021-07-01 08:32:20|7420.1|7417.3|7419.4|7416.6|7421.4|7418.6|7419.4|7416.6|48
1625128350000|2021-07-01 08:32:30|7419.2|7416.4|7418.4|7415.6|7419.2|7416.4|7417.4|7414.6|19
1625128360000|2021-07-01 08:32:40|7418.2|7415.4|7417.4|7414.6|7418.4|7415.6|7417.1|7414.3|22
1625128370000|2021-07-01 08:32:50|7417.9|7415.1|7416.4|7413.6|7418.4|7415.6|7416.4|7413.6|16
1625128380000|2021-07-01 08:33:00|7416.9|7414.1|7417.2|7414.4|7417.4|7414.6|7416.4|7413.6|15
1625128390000|2021-07-01 08:33:10|7416.4|7413.6|7415.7|7412.9|7417.2|7414.4|7415.2|7412.4|24
1625128400000|2021-07-01 08:33:20|7416.1|7413.3|7415.2|7412.4|7416.2|7413.4|7415.2|7412.4|9
1625128410000|2021-07-01 08:33:30|7414.4|7411.6|7415.9|7413.1|7416.4|7413.6|7414.1|7411.3|62
1625128420000|2021-07-01 08:33:40|7416.2|7413.4|7416.4|7413.6|7416.4|7413.6|7416.2|7413.4|3
1625128430000|2021-07-01 08:33:50|7416.2|7413.4|7416.4|7413.6|7417.1|7414.3|7415.2|7412.4|33
1625128440000|2021-07-01 08:34:00|7416.2|7413.4|7416.2|7413.4|7416.2|7413.4|7416.2|7413.4|0
1625128450000|2021-07-01 08:34:10|7415.9|7413.1|7416.4|7413.6|7416.4|7413.6|7415.4|7412.6|22
1625128460000|2021-07-01 08:34:20|7417.4|7414.6|7417.4|7414.6|7418.2|7415.4|7417.2|7414.4|33
1625128470000|2021-07-01 08:34:30|7417.2|7414.4|7419.2|7416.4|7419.4|7416.6|7417.2|7414.4|81
1625128480000|2021-07-01 08:34:40|7418.4|7415.6|7418.2|7415.4|7418.4|7415.6|7418.2|7415.4|11
1625128490000|2021-07-01 08:34:50|7417.9|7415.1|7417.2|7414.4|7417.9|7415.1|7416.2|7413.4|54
1625128500000|2021-07-01 08:35:00|7417.4|7414.6|7420.7|7417.9|7421.2|7418.4|7417.4|7414.6|49
1625128510000|2021-07-01 08:35:10|7421|7418.2|7420.4|7417.6|7421.5|7418.7|7420.4|7417.6|42
1625128520000|2021-07-01 08:35:20|7420.7|7417.9|7421.2|7418.4|7421.2|7418.4|7419.6|7416.8|42
1625128530000|2021-07-01 08:35:30|7421|7418.2|7420.2|7417.4|7422|7419.2|7420.2|7417.4|46
1625128540000|2021-07-01 08:35:40|7421|7418.2|7423.2|7420.4|7423.2|7420.4|7421|7418.2|101
1625128550000|2021-07-01 08:35:50|7422.4|7419.6|7420.2|7417.4|7422.4|7419.6|7419.2|7416.4|124
1625128560000|2021-07-01 08:36:00|7420|7417.2|7419.2|7416.4|7420|7417.2|7418.2|7415.4|26
1625128570000|2021-07-01 08:36:10|7419|7416.2|7417.5|7414.7|7419|7416.2|7417|7414.2|66
1625128580000|2021-07-01 08:36:20|7417.2|7414.4|7418|7415.2|7418.2|7415.4|7417.2|7414.4|15
1625128590000|2021-07-01 08:36:30|7418.2|7415.4|7421.2|7418.4|7421.2|7418.4|7418|7415.2|36
1625128600000|2021-07-01 08:36:40|7421|7418.2|7420|7417.2|7421.2|7418.4|7419.2|7416.4|13
1625128610000|2021-07-01 08:36:50|7419.5|7416.7|7420.7|7417.9|7420.7|7417.9|7419.2|7416.4|9
1625128620000|2021-07-01 08:37:00|7420.4|7417.6|7420.2|7417.4|7420.4|7417.6|7420|7417.2|4
1625128630000|2021-07-01 08:37:10|7420.9|7418.1|7421.2|7418.4|7421.2|7418.4|7420.9|7418.1|12
1625128640000|2021-07-01 08:37:20|7420.2|7417.4|7421.2|7418.4|7421.2|7418.4|7420.2|7417.4|18
1625128650000|2021-07-01 08:37:30|7421|7418.2|7423.2|7420.4|7423.4|7420.6|7421|7418.2|44
1625128660000|2021-07-01 08:37:40|7423.4|7420.6|7422.2|7419.4|7423.4|7420.6|7422.2|7419.4|34
1625128670000|2021-07-01 08:37:50|7422.5|7419.7|7423.2|7420.4|7423.2|7420.4|7422.5|7419.7|19
1625128680000|2021-07-01 08:38:00|7423.4|7420.6|7423.2|7420.4|7423.4|7420.6|7423.2|7420.4|25
1625128690000|2021-07-01 08:38:10|7423.5|7420.7|7424.2|7421.4|7424.2|7421.4|7423.5|7420.7|33
1625128700000|2021-07-01 08:38:20|7423.7|7420.9|7422.2|7419.4|7423.7|7420.9|7421.5|7418.7|37
1625128710000|2021-07-01 08:38:30|7422|7419.2|7423.9|7421.1|7425|7422.2|7421.4|7418.6|101
1625128720000|2021-07-01 08:38:40|7424|7421.2|7422|7419.2|7424|7421.2|7422|7419.2|50
1625128730000|2021-07-01 08:38:50|7421.2|7418|7421.2|7418.4|7421.4|7418.6|7420.4|7417.6|79
1625128740000|2021-07-01 08:39:00|7421.4|7418.6|7422|7419.2|7422|7419.2|7421.2|7418.4|18
1625128750000|2021-07-01 08:39:10|7422.2|7419.4|7423.2|7420.4|7423.2|7420.4|7422|7419.2|38
1625128760000|2021-07-01 08:39:20|7423|7420.2|7423.2|7420.4|7425|7422.2|7423|7420.2|37
1625128770000|2021-07-01 08:39:30|7423.7|7420.9|7424.2|7421.4|7424.2|7421.4|7423|7420.2|19
1625128780000|2021-07-01 08:39:40|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|7423|7420.2|16
1625128790000|2021-07-01 08:39:50|7423|7420.2|7422.2|7419.4|7423|7420.2|7422.2|7419.4|12
1625128800000|2021-07-01 08:40:00|7422.5|7419.7|7423.2|7420.4|7423.2|7420.4|7422.2|7419.4|18
1625128810000|2021-07-01 08:40:10|7423|7420.2|7423|7420.2|7423.2|7420.4|7423|7420.2|12
1625128820000|2021-07-01 08:40:20|7423.2|7420.4|7424.4|7421.6|7424.9|7422.1|7423.2|7420.4|27
1625128830000|2021-07-01 08:40:30|7424.2|7421.4|7426.2|7423.4|7426.4|7423.6|7424|7421.2|52
1625128840000|2021-07-01 08:40:40|7426.4|7423.6|7426.2|7423.4|7427|7424.2|7426|7423.2|48
1625128850000|2021-07-01 08:40:50|7425.4|7422.6|7425.4|7422.6|7425.7|7422.9|7425.2|7422.4|7
1625128860000|2021-07-01 08:41:00|7425|7422.2|7425.2|7422.4|7425.4|7422.6|7424.2|7421.4|30
1625128870000|2021-07-01 08:41:10|7424.4|7421.6|7425.2|7422.4|7425.2|7422.4|7424.4|7421.6|3
1625128880000|2021-07-01 08:41:20|7425.4|7422.6|7427.2|7424.4|7428.2|7425.4|7425.4|7422.6|98
1625128890000|2021-07-01 08:41:30|7427|7424.2|7426.2|7423.4|7427.5|7424.7|7426.2|7423.4|54
1625128900000|2021-07-01 08:41:40|7426.5|7423.7|7426|7423.2|7426.5|7423.7|7425|7422.2|25
1625128910000|2021-07-01 08:41:50|7425.7|7422.9|7424.2|7421.4|7425.7|7422.9|7424.2|7421.4|13
1625128920000|2021-07-01 08:42:00|7424.4|7421.6|7424.2|7421.4|7425.2|7422.4|7424.2|7421.4|13
1625128930000|2021-07-01 08:42:10|7424.4|7421.6|7425.2|7422.4|7425.2|7422.4|7424.2|7421.4|11
1625128940000|2021-07-01 08:42:20|7423.7|7420.9|7424.2|7421.4|7424.4|7421.6|7423.7|7420.9|27
1625128950000|2021-07-01 08:42:30|7424.5|7421.7|7425.5|7422.7|7426|7423.2|7424.2|7421.4|50
1625128960000|2021-07-01 08:42:40|7426|7423.2|7426|7423.2|7426.8|7424|7425.2|7422.4|19
1625128970000|2021-07-01 08:42:50|||||||||5
1625128980000|2021-07-01 08:43:00|7424.2|7421.4|7425|7422.2|7425|7422.2|7424|7421.2|21
1625128990000|2021-07-01 08:43:10|7424.2|7421.4|7424.2|7421.4|7425|7422.2|7424|7421.2|14
1625129000000|2021-07-01 08:43:20|7424|7421.2|7423.7|7420.9|7424.4|7421.6|7423.4|7420.6|48
1625129010000|2021-07-01 08:43:30|7423.4|7420.6|7423.4|7420.6|7424.4|7421.6|7423.2|7420.4|28
1625129020000|2021-07-01 08:43:40|7423.2|7420.4|7424.2|7421.4|7424.2|7421.4|7423.2|7420.4|18
1625129030000|2021-07-01 08:43:50|7424|7421.2|7422|7419.2|7424|7421.2|7421.6|7418.8|20
1625129040000|2021-07-01 08:44:00|7422.2|7419.4|7422.2|7419.4|7423|7420.2|7421.2|7418.4|30
1625129050000|2021-07-01 08:44:10|7422|7419.2|7423.2|7420.4|7423.2|7420.4|7421.2|7418.4|40
1625129060000|2021-07-01 08:44:20|7423.8|7421|7424.2|7421.4|7424.2|7421.4|7423.8|7421|12
1625129070000|2021-07-01 08:44:30|7424|7421.2|7423.2|7420.4|7424|7421.2|7423.2|7420.4|33
1625129080000|2021-07-01 08:44:40|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7423.2|7420.4|12
1625129090000|2021-07-01 08:44:50|7423.2|7420.4|7423.2|7420.4|7423.4|7420.6|7422.4|7419.6|30
1625129100000|2021-07-01 08:45:00|7423.4|7420.6|7423.2|7420.4|7424|7421.2|7422.7|7419.9|34
1625129110000|2021-07-01 08:45:10|7423.4|7420.6|7423.2|7420.4|7423.4|7420.6|7423|7420.2|12
1625129120000|2021-07-01 08:45:20|7423.4|7420.6|7424.2|7421.4|7424.4|7421.6|7423.2|7420.4|29
1625129130000|2021-07-01 08:45:30|7424|7421.2|7425|7422.2|7425|7422.2|7423.7|7420.9|18
1625129140000|2021-07-01 08:45:40|7425.4|7422.6|7426.2|7423.4|7426.2|7423.4|7425.2|7422.4|11
1625129150000|2021-07-01 08:45:50|7426|7423.2|7425|7422.2|7426|7423.2|7425|7422.2|12
1625129160000|2021-07-01 08:46:00|7425.2|7422.4|7425.2|7422.4|7426.2|7423.4|7425.2|7422.4|32
1625129170000|2021-07-01 08:46:10|7425.4|7422.6|7425.2|7422.4|7426.2|7423.4|7425.2|7422.4|26
1625129180000|2021-07-01 08:46:20|7426|7423.2|7425.2|7422.4|7426|7423.2|7425|7422.2|20
1625129190000|2021-07-01 08:46:30|7425|7422.2|7424|7421.2|7425|7422.2|7423.7|7420.9|15
1625129200000|2021-07-01 08:46:40|7423.4|7420.6|7422.4|7419.6|7424|7421.2|7422.4|7419.6|19
1625129210000|2021-07-01 08:46:50|7422.7|7419.9|7423|7420.2|7423.2|7420.4|7422.4|7419.6|8
1625129220000|2021-07-01 08:47:00|7422.7|7419.9|7423.2|7420.4|7423.4|7420.6|7422|7419.2|27
1625129230000|2021-07-01 08:47:10|7423|7420.2|7423.2|7420.4|7424.2|7421.4|7422.4|7419.6|69
1625129240000|2021-07-01 08:47:20|7422.9|7420.1|7421.9|7419.1|7422.9|7420.1|7421.4|7418.6|19
1625129250000|2021-07-01 08:47:30|7422.2|7419.4|7422.4|7419.6|7422.4|7419.6|7421.9|7419.1|3
1625129260000|2021-07-01 08:47:40|7422.2|7419.4|7422.2|7419.4|7422.4|7419.6|7422.2|7419.4|4
1625129270000|2021-07-01 08:47:50|7422.4|7419.6|7421.4|7418.6|7422.4|7419.6|7421.2|7418.4|10
1625129280000|2021-07-01 08:48:00|7422|7419.2|7424.2|7421.4|7424.4|7421.6|7422|7419.2|73
1625129290000|2021-07-01 08:48:10|7424.7|7421.9|7425|7422.2|7426|7423.2|7424.7|7421.9|33
1625129300000|2021-07-01 08:48:20|7424.7|7421.9|7424.4|7421.6|7426|7423.2|7424.2|7421.4|32
1625129310000|2021-07-01 08:48:30|7425|7422.2|7425.2|7422.4|7425.2|7422.4|7424.7|7421.9|9
1625129320000|2021-07-01 08:48:40|7425|7422.2|7425|7422.2|7425|7422.2|7425|7422.2|2
1625129330000|2021-07-01 08:48:50|7424.7|7421.9|7425.2|7422.4|7425.2|7422.4|7424.2|7421.4|18
1625129340000|2021-07-01 08:49:00|7425|7422.2|7423.2|7420.4|7425|7422.2|7423.2|7420.4|23
1625129350000|2021-07-01 08:49:10|7422.4|7419.6|7421.5|7418.7|7423|7420.2|7421.2|7418.4|41
1625129360000|2021-07-01 08:49:20|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|7
1625129370000|2021-07-01 08:49:30|7421.2|7418.4|7421.2|7418.4|7422|7419.2|7421.2|7418.4|20
1625129380000|2021-07-01 08:49:40|7421.5|7418.7|7422.2|7419.4|7423|7420.2|7421|7418.2|39
1625129390000|2021-07-01 08:49:50|7422|7419.2|7422.2|7419.4|7422.2|7419.4|7422|7419.2|1
1625129400000|2021-07-01 08:50:00|7422|7419.2|7424|7421.2|7424|7421.2|7422|7419.2|15
1625129410000|2021-07-01 08:50:10|7423.7|7420.9|7424|7421.2|7424.2|7421.4|7423.2|7420.4|13
1625129420000|2021-07-01 08:50:20|7423.4|7420.6|7424|7421.2|7424|7421.2|7423|7420.2|19
1625129430000|2021-07-01 08:50:30|7423.4|7420.6|7422|7419.2|7423.4|7420.6|7422|7419.2|31
1625129440000|2021-07-01 08:50:40|7421.7|7418.9|7423|7420.2|7423|7420.2|7421|7418.2|24
1625129450000|2021-07-01 08:50:50|7422.7|7419.9|7423.2|7420.4|7423.2|7420.4|7422.7|7419.9|8
1625129460000|2021-07-01 08:51:00|7423|7420.2|7421.2|7418.4|7423|7420.2|7421.2|7418.4|16
1625129470000|2021-07-01 08:51:10|7421|7418.2|7421.2|7418.4|7421.4|7418.6|7421|7418.2|27
1625129480000|2021-07-01 08:51:20|7421|7418.2|7419.2|7416.4|7421|7418.2|7419.2|7416.4|16
1625129490000|2021-07-01 08:51:30|7419.4|7416.6|7420|7417.2|7421|7418.2|7419.2|7416.4|37
1625129500000|2021-07-01 08:51:40|7419.4|7416.6|7420.7|7417.9|7421|7418.2|7419.2|7416.4|224
1625129510000|2021-07-01 08:51:50|7420.4|7417.6|7421|7418.2|7421.2|7418.4|7420|7417.2|8
1625129520000|2021-07-01 08:52:00|7421.2|7418.4|7420.7|7417.9|7422|7419.2|7420.7|7417.9|16
1625129530000|2021-07-01 08:52:10|7421|7418.2|7420.2|7417.4|7421|7418.2|7420.2|7417.4|16
1625129540000|2021-07-01 08:52:20|7420.5|7417.7|7420|7417.2|7421|7418.2|7420|7417.2|37
1625129550000|2021-07-01 08:52:30|7419.4|7416.6|7420.2|7417.4|7420.2|7417.4|7419.4|7416.6|10
1625129560000|2021-07-01 08:52:40|7420.4|7417.6|7422.2|7419.4|7423|7420.2|7420.4|7417.6|47
1625129570000|2021-07-01 08:52:50|7422.8|7420|7422.5|7419.7|7423.2|7420.4|7422.2|7419.4|14
1625129580000|2021-07-01 08:53:00|7422.8|7420|7423|7420.2|7424|7421.2|7422.8|7420|26
1625129590000|2021-07-01 08:53:10|7422.4|7419.6|7422.2|7419.4|7422.4|7419.6|7422|7419.2|9
1625129600000|2021-07-01 08:53:20|||||||||29
1625129610000|2021-07-01 08:53:30|7422.4|7419.6|7422.2|7419.4|7422.4|7419.6|7422.2|7419.4|9
1625129620000|2021-07-01 08:53:40|7422|7419.2|7422|7419.2|7422.2|7419.4|7421.7|7418.9|6
1625129630000|2021-07-01 08:53:50|7422.2|7419.4|7422|7419.2|7422.4|7419.6|7422|7419.2|6
1625129640000|2021-07-01 08:54:00|7422.2|7419.4|7421.2|7418.4|7422.2|7419.4|7421|7418.2|16
1625129650000|2021-07-01 08:54:10|7421|7418.2|7421.2|7418.4|7421.2|7418.4|7420.7|7417.9|23
1625129660000|2021-07-01 08:54:20|7421|7418.2|7422.7|7419.9|7423|7420.2|7421|7418.2|56
1625129670000|2021-07-01 08:54:30|7423|7420.2|7423|7420.2|7423|7420.2|7422.2|7419.4|13
1625129680000|2021-07-01 08:54:40|7422.5|7419.7|7422.2|7419.4|7423|7420.2|7422.2|7419.4|15
1625129690000|2021-07-01 08:54:50|||||||||5
1625129700000|2021-07-01 08:55:00|7422|7419.2|7421.2|7418.4|7422|7419.2|7421.2|7418.4|14
1625129710000|2021-07-01 08:55:10|7421.4|7418.6|7422.2|7419.4|7422.2|7419.4|7421.2|7418.4|7
1625129720000|2021-07-01 08:55:20|||||||||1
1625129730000|2021-07-01 08:55:30|7422.5|7419.7|7424.2|7421.4|7424.4|7421.6|7422.5|7419.7|29
1625129740000|2021-07-01 08:55:40|7424|7421.2|7423|7420.2|7424|7421.2|7423|7420.2|16
1625129750000|2021-07-01 08:55:50|7422.7|7419.9|7423|7420.2|7423|7420.2|7422|7419.2|22
1625129760000|2021-07-01 08:56:00|||||||||3
1625129770000|2021-07-01 08:56:10|7423.2|7420.4|7423|7420.2|7423.2|7420.4|7423|7420.2|4
1625129780000|2021-07-01 08:56:20|7422.7|7419.9|7422|7419.2|7422.7|7419.9|7421.2|7418.4|63
1625129790000|2021-07-01 08:56:30|7422.2|7419.4|7420.7|7417.9|7422.2|7419.4|7420.4|7417.6|17
1625129800000|2021-07-01 08:56:40|7420.4|7417.6|7420|7417.2|7420.4|7417.6|7420|7417.2|15
1625129810000|2021-07-01 08:56:50|7419.4|7416.6|7419.4|7416.6|7420|7417.2|7419|7416.2|49
1625129820000|2021-07-01 08:57:00|7419.7|7416.9|7420.2|7417.4|7420.2|7417.4|7419.2|7416.4|27
1625129830000|2021-07-01 08:57:10|7420.8|7418|7420.2|7417.4|7420.8|7418|7420.2|7417.4|8
1625129840000|2021-07-01 08:57:20|7420|7417.2|7420|7417.2|7420.2|7417.4|7419|7416.2|23
1625129850000|2021-07-01 08:57:30|7419.7|7416.9|7417.7|7414.9|7419.7|7416.9|7417.2|7414.4|44
1625129860000|2021-07-01 08:57:40|7418|7415.2|7418.2|7415.4|7418.2|7415.4|7417.6|7414.8|17
1625129870000|2021-07-01 08:57:50|7418.4|7415.6|7419.2|7416.4|7419.4|7416.6|7418.2|7415.4|30
1625129880000|2021-07-01 08:58:00|7419|7416.2|7418.4|7415.6|7419.2|7416.4|7418.4|7415.6|8
1625129890000|2021-07-01 08:58:10|7418.7|7415.9|7420|7417.2|7420|7417.2|7418.4|7415.6|15
1625129900000|2021-07-01 08:58:20|7420.2|7417.4|7421.2|7418.4|7421.4|7418.6|7420.2|7417.4|23
1625129910000|2021-07-01 08:58:30|7421|7418.2|7419.2|7416.4|7421.2|7418.4|7419.2|7416.4|39
1625129920000|2021-07-01 08:58:40|7419.4|7416.6|7427|7424.2|7427.8|7425|7419.4|7416.6|384
1625129930000|2021-07-01 08:58:50|7426.7|7423.9|7425|7422.2|7426.7|7423.9|7425|7422.2|35
1625129940000|2021-07-01 08:59:00|7424.6|7421.8|7427.2|7424.4|7427.2|7424.4|7424.5|7421.7|27
1625129950000|2021-07-01 08:59:10|7427|7424.2|7427|7424.2|7427.2|7424.4|7426.2|7423.4|34
1625129960000|2021-07-01 08:59:20|7426.7|7423.9|7426.2|7423.4|7426.7|7423.9|7426.2|7423.4|10
1625129970000|2021-07-01 08:59:30|7426.7|7423.9|7426|7423.2|7427|7424.2|7426|7423.2|21
1625129980000|2021-07-01 08:59:40|7426.2|7423.4|7424.2|7421.4|7426.2|7423.4|7422|7419.2|57
1625129990000|2021-07-01 08:59:50|7424|7421.2|7423.2|7420.4|7424.2|7421.4|7423.2|7420.4|4
1625130000000|2021-07-01 09:00:00|7423.8|7421|7425|7422.2|7425|7422.2|7423.8|7421|35
1625130010000|2021-07-01 09:00:10|7424.4|7421.6|7425.5|7422.7|7425.7|7422.9|7424.2|7421.4|19
1625130020000|2021-07-01 09:00:20|7425.2|7422.4|7426.4|7423.6|7427|7424.2|7425.2|7422.4|68
1625130030000|2021-07-01 09:00:30|7426.7|7423.9|7424.6|7421.8|7429|7426.2|7424|7421.2|224
1625130040000|2021-07-01 09:00:40|7424.9|7422.1|7424.6|7421.8|7424.9|7422.1|7423.6|7420.8|104
1625130050000|2021-07-01 09:00:50|7423.4|7420.6|7422.6|7419.8|7423.6|7420.8|7422.4|7419.6|111
1625130060000|2021-07-01 09:01:00|7421.6|7418.8|7422.6|7419.8|7422.6|7419.8|7421.6|7418.8|21
1625130070000|2021-07-01 09:01:10|7422.3|7419.5|7421.6|7418.8|7422.3|7419.5|7421|7418.2|10
1625130080000|2021-07-01 09:01:20|7421.3|7418.5|7418.6|7415.8|7421.3|7418.5|7418.6|7415.8|25
1625130090000|2021-07-01 09:01:30|7418.8|7416|7421.8|7419|7423.3|7420.5|7418.8|7416|89
1625130100000|2021-07-01 09:01:40|7422.4|7419.6|7424.6|7421.8|7424.6|7421.8|7422.4|7419.6|17
1625130110000|2021-07-01 09:01:50|7423.6|7420.8|7425.3|7422.5|7426|7423.2|7422.8|7420|52
1625130120000|2021-07-01 09:02:00|7425|7422.2|7425|7422.2|7425.8|7423|7424.8|7422|44
1625130130000|2021-07-01 09:02:10|7424.8|7422|7425|7422.2|7425|7422.2|7424|7421.2|18
1625130140000|2021-07-01 09:02:20|7425.3|7422.5|7422.8|7420|7425.3|7422.5|7422|7419.2|45
1625130150000|2021-07-01 09:02:30|7422.5|7419.7|7423|7420.2|7423|7420.2|7422|7419.2|19
1625130160000|2021-07-01 09:02:40|7422.8|7420|7422.8|7420|7422.8|7420|7422|7419.2|9
1625130170000|2021-07-01 09:02:50|7422.5|7419.7|7419|7416.2|7422.8|7420|7419|7416.2|52
1625130180000|2021-07-01 09:03:00|7419.3|7416.5|7417.8|7415|7420|7417.2|7417.8|7415|24
1625130190000|2021-07-01 09:03:10|7418|7415.2|7415|7412.2|7418.6|7415.8|7415|7412.2|68
1625130200000|2021-07-01 09:03:20|7414|7411.2|7417|7414.2|7417|7414.2|7414|7411.2|81
1625130210000|2021-07-01 09:03:30|7416.5|7413.7|7417|7414.2|7417|7414.2|7416.2|7413.4|7
1625130220000|2021-07-01 09:03:40|7417.3|7414.5|7417|7414.2|7418|7415.2|7416|7413.2|47
1625130230000|2021-07-01 09:03:50|7416.8|7414|7416.7|7413.9|7417.6|7414.8|7416.2|7413.4|53
1625130240000|2021-07-01 09:04:00|7417|7414.2|7416.5|7413.7|7417.2|7414.4|7416|7413.2|56
1625130250000|2021-07-01 09:04:10|7416.8|7414|7417|7414.2|7417|7414.2|7416.2|7413.4|7
1625130260000|2021-07-01 09:04:20|7416.2|7413.4|7417|7414.2|7417|7414.2|7416|7413.2|15
1625130270000|2021-07-01 09:04:30|7416.7|7413.9|7417|7414.2|7417|7414.2|7416|7413.2|21
1625130280000|2021-07-01 09:04:40|7416.4|7413.6|7416|7413.2|7416.4|7413.6|7416|7413.2|5
1625130290000|2021-07-01 09:04:50|7415.4|7412.6|7415|7412.2|7416|7413.2|7415|7412.2|26
1625130300000|2021-07-01 09:05:00|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|7414.4|7411.6|34
1625130310000|2021-07-01 09:05:10|7416|7413.2|7416.4|7413.6|7417.2|7414.4|7415.7|7412.9|49
1625130320000|2021-07-01 09:05:20|7415.7|7412.9|7415.4|7412.6|7416|7413.2|7414.4|7411.6|47
1625130330000|2021-07-01 09:05:30|7415.2|7412.4|7415.4|7412.6|7416|7413.2|7414.9|7412.1|50
1625130340000|2021-07-01 09:05:40|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|52
1625130350000|2021-07-01 09:05:50|7413.4|7410.6|7413.4|7410.6|7414.4|7411.6|7413.4|7410.6|28
1625130360000|2021-07-01 09:06:00|||||||||28
1625130370000|2021-07-01 09:06:10|7412.7|7409.9|7412.9|7410.1|7413.2|7410.4|7412.4|7409.6|24
1625130380000|2021-07-01 09:06:20|7412.5|7409.7|7413.4|7410.6|7413.4|7410.6|7412.4|7409.6|50
1625130390000|2021-07-01 09:06:30|7412.7|7409.9|7412.4|7409.6|7412.7|7409.9|7412.4|7409.6|23
1625130400000|2021-07-01 09:06:40|7412.7|7409.9|7413.4|7410.6|7413.4|7410.6|7412.4|7409.6|35
1625130410000|2021-07-01 09:06:50|7412.7|7409.9|7412.9|7410.1|7413.2|7410.4|7412.4|7409.6|44
1625130420000|2021-07-01 09:07:00|7412.5|7409.7|7412.4|7409.6|7412.7|7409.9|7412.2|7409.4|24
1625130430000|2021-07-01 09:07:10|||||||||36
1625130440000|2021-07-01 09:07:20|||||||||3
1625130450000|2021-07-01 09:07:30|7413.4|7410.6|7415.4|7412.6|7415.4|7412.6|7413.4|7410.6|63
1625130460000|2021-07-01 09:07:40|7414.9|7412.1|7414.4|7411.6|7415.2|7412.4|7414.4|7411.6|6
1625130470000|2021-07-01 09:07:50|7413.7|7410.9|7413.4|7410.6|7413.7|7410.9|7412.7|7409.9|35
1625130480000|2021-07-01 09:08:00|7413.7|7410.9|7414.4|7411.6|7414.4|7411.6|7413.4|7410.6|12
1625130490000|2021-07-01 09:08:10|7413.4|7410.6|7414.4|7411.6|7414.4|7411.6|7413.4|7410.6|76
1625130500000|2021-07-01 09:08:20|7413.7|7410.9|7413.4|7410.6|7413.7|7410.9|7413.4|7410.6|3
1625130510000|2021-07-01 09:08:30|7413.5|7410.7|7412.5|7409.7|7413.5|7410.7|7412.4|7409.6|21
1625130520000|2021-07-01 09:08:40|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|7412.7|7409.9|44
1625130530000|2021-07-01 09:08:50|7413.5|7410.7|7412.5|7409.7|7413.5|7410.7|7412.5|7409.7|6
1625130540000|2021-07-01 09:09:00|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7411.4|7408.6|67
1625130550000|2021-07-01 09:09:10|7412.5|7409.7|7413.5|7410.7|7413.5|7410.7|7412.5|7409.7|77
1625130560000|2021-07-01 09:09:20|7412.9|7410.1|7411.4|7408.6|7413.4|7410.6|7411.4|7408.6|78
1625130570000|2021-07-01 09:09:30|7411.2|7408.4|7411.4|7408.6|7411.4|7408.6|7410.4|7407.6|42
1625130580000|2021-07-01 09:09:40|||||||||2
1625130590000|2021-07-01 09:09:50|7411.5|7408.7|7413.4|7410.6|7413.4|7410.6|7411.4|7408.6|26
1625130600000|2021-07-01 09:10:00|7413.7|7410.9|7414.5|7411.7|7414.5|7411.7|7411.9|7409.1|72
1625130610000|2021-07-01 09:10:10|7414.7|7411.9|7413.5|7410.7|7414.7|7411.9|7413.5|7410.7|23
1625130620000|2021-07-01 09:10:20|7413.4|7410.6|7412.5|7409.7|7413.5|7410.7|7412.4|7409.6|28
1625130630000|2021-07-01 09:10:30|7413|7410.2|7412.5|7409.7|7413.4|7410.6|7412.5|7409.7|18
1625130640000|2021-07-01 09:10:40|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|2
1625130650000|2021-07-01 09:10:50|7411.9|7409.1|7412.5|7409.7|7412.5|7409.7|7411.1|7408.3|52
1625130660000|2021-07-01 09:11:00|7411.7|7408.9|7410.4|7407.6|7411.7|7408.9|7410.4|7407.6|24
1625130670000|2021-07-01 09:11:10|7410.5|7407.7|7412.4|7409.6|7412.4|7409.6|7410.4|7407.6|78
1625130680000|2021-07-01 09:11:20|7412.5|7409.7|7410.4|7407.6|7412.5|7409.7|7410.4|7407.6|18
1625130690000|2021-07-01 09:11:30|7410.5|7407.7|7411.5|7408.7|7411.9|7409.1|7410.5|7407.7|41
1625130700000|2021-07-01 09:11:40|||||||||4
1625130710000|2021-07-01 09:11:50|7411.4|7408.6|7411.9|7409.1|7412.5|7409.7|7410.5|7407.7|23
1625130720000|2021-07-01 09:12:00|7412.2|7409.4|7412.5|7409.7|7412.9|7410.1|7411.5|7408.7|8
1625130730000|2021-07-01 09:12:10|7412.9|7410.1|7414.5|7411.7|7414.5|7411.7|7412.4|7409.6|24
1625130740000|2021-07-01 09:12:20|7414.4|7411.6|7413.5|7410.7|7414.5|7411.7|7413.4|7410.6|12
1625130750000|2021-07-01 09:12:30|7413.9|7411.1|7413.5|7410.7|7413.9|7411.1|7413.4|7410.6|2
1625130760000|2021-07-01 09:12:40|7413.4|7410.6|7412.5|7409.7|7413.5|7410.7|7412.5|7409.7|42
1625130770000|2021-07-01 09:12:50|||||||||4
1625130780000|2021-07-01 09:13:00|7412.4|7409.6|7412.5|7409.7|7412.5|7409.7|7412.4|7409.6|7
1625130790000|2021-07-01 09:13:10|7412.4|7409.6|7411.5|7408.7|7412.4|7409.6|7411.5|7408.7|10
1625130800000|2021-07-01 09:13:20|7412.2|7409.4|7413.4|7410.6|7413.5|7410.7|7412.2|7409.4|40
1625130810000|2021-07-01 09:13:30|7413.5|7410.7|7413.5|7410.7|7414.4|7411.6|7413.4|7410.6|28
1625130820000|2021-07-01 09:13:40|7413.4|7410.6|7412.3|7409.5|7413.4|7410.6|7412.3|7409.5|37
1625130830000|2021-07-01 09:13:50|7412|7409.2|7410.5|7407.7|7412|7409.2|7410.5|7407.7|32
1625130840000|2021-07-01 09:14:00|7411.2|7408.4|7409.5|7406.7|7412.2|7409.4|7409.3|7406.5|73
1625130850000|2021-07-01 09:14:10|7409.8|7407|7410.5|7407.7|7410.5|7407.7|7409|7406.2|55
1625130860000|2021-07-01 09:14:20|7410.3|7407.5|7409.3|7406.5|7410.3|7407.5|7408.5|7405.7|34
1625130870000|2021-07-01 09:14:30|7409.5|7406.7|7410.5|7407.7|7411.7|7408.9|7409.5|7406.7|62
1625130880000|2021-07-01 09:14:40|7410.3|7407.5|7409.5|7406.7|7411.3|7408.5|7409.5|7406.7|52
1625130890000|2021-07-01 09:14:50|7410.2|7407.4|7409.3|7406.5|7410.5|7407.7|7408.7|7405.9|70
1625130900000|2021-07-01 09:15:00|7409.5|7406.7|7409.3|7406.5|7409.5|7406.7|7408.5|7405.7|57
1625130910000|2021-07-01 09:15:10|7409.2|7406.4|7408.5|7405.7|7409.2|7406.4|7408.5|7405.7|28
1625130920000|2021-07-01 09:15:20|7408.3|7405.5|7408.3|7405.5|7408.5|7405.7|7407.5|7404.7|41
1625130930000|2021-07-01 09:15:30|7408.5|7405.7|7406.7|7403.9|7408.5|7405.7|7406.5|7403.7|88
1625130940000|2021-07-01 09:15:40|7406.5|7403.7|7405.5|7402.7|7406.7|7403.9|7405.1|7402.3|75
1625130950000|2021-07-01 09:15:50|7405.7|7402.9|7406.2|7403.4|7406.3|7403.5|7405.3|7402.5|25
1625130960000|2021-07-01 09:16:00|7406.3|7403.5|7407|7404.2|7407.3|7404.5|7406|7403.2|54
1625130970000|2021-07-01 09:16:10|7407.3|7404.5|7405|7402.2|7407.3|7404.5|7404.5|7401.7|39
1625130980000|2021-07-01 09:16:20|7406|7403.2|7410.3|7407.5|7411.2|7408.4|7405.5|7402.7|256
1625130990000|2021-07-01 09:16:30|7410.2|7407.4|7411.2|7408.4|7411.3|7408.5|7408.8|7406|123
1625131000000|2021-07-01 09:16:40|7411.3|7408.5|7411.2|7408.4|7411.3|7408.5|7410.8|7408|101
1625131010000|2021-07-01 09:16:50|7410.8|7408|7411.2|7408.4|7411.3|7408.5|7410.3|7407.5|195
1625131020000|2021-07-01 09:17:00|7410.5|7407.7|7411.2|7408.4|7411.3|7408.5|7410.5|7407.7|74
1625131030000|2021-07-01 09:17:10|7411.3|7408.5|7410.5|7407.7|7411.3|7408.5|7410.5|7407.7|19
1625131040000|2021-07-01 09:17:20|7410.3|7407.5|7409.2|7406.4|7411.2|7408.4|7408.2|7405.4|99
1625131050000|2021-07-01 09:17:30|7408.3|7405.5|7408.2|7405.4|7409.2|7406.4|7408|7405.2|19
1625131060000|2021-07-01 09:17:40|7407.3|7404.5|7407.2|7404.4|7407.3|7404.5|7406.3|7403.5|40
1625131070000|2021-07-01 09:17:50|7407.3|7404.5|7408.3|7405.5|7408.5|7405.7|7407.3|7404.5|30
1625131080000|2021-07-01 09:18:00|7408.2|7405.4|7410.2|7407.4|7410.3|7407.5|7408.2|7405.4|46
1625131090000|2021-07-01 09:18:10|7410.3|7407.5|7410.2|7407.4|7411.2|7408.4|7410.2|7407.4|29
1625131100000|2021-07-01 09:18:20|7409.5|7406.7|7408.3|7405.5|7410.2|7407.4|7407.3|7404.5|213
1625131110000|2021-07-01 09:18:30|7408.7|7405.9|7408.3|7405.5|7409|7406.2|7408.3|7405.5|15
1625131120000|2021-07-01 09:18:40|7406.7|7403.9|7406.3|7403.5|7407.2|7404.4|7406.2|7403.4|83
1625131130000|2021-07-01 09:18:50|7407|7404.2|7408.8|7406|7409.3|7406.5|7407|7404.2|64
1625131140000|2021-07-01 09:19:00|7409.2|7406.4|7409.3|7406.5|7410.2|7407.4|7408.5|7405.7|53
1625131150000|2021-07-01 09:19:10|7409.2|7406.4|7408.2|7405.4|7409.2|7406.4|7408.2|7405.4|36
1625131160000|2021-07-01 09:19:20|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|13
1625131170000|2021-07-01 09:19:30|7407.2|7404.4|7405.3|7402.5|7407.3|7404.5|7404.3|7401.5|178
1625131180000|2021-07-01 09:19:40|7405.2|7402.4|7405.3|7402.5|7405.3|7402.5|7404.8|7402|22
1625131190000|2021-07-01 09:19:50|7404.7|7401.9|7402.3|7399.5|7404.7|7401.9|7401.3|7398.5|138
1625131200000|2021-07-01 09:20:00|7401.7|7398.9|7401.3|7398.5|7402.5|7399.7|7400.2|7397.4|110
1625131210000|2021-07-01 09:20:10|7402.3|7399.5|7403.2|7400.4|7403.2|7400.4|7402.2|7399.4|30
1625131220000|2021-07-01 09:20:20|7403.3|7400.5|7403.3|7400.5|7404.3|7401.5|7403.3|7400.5|20
1625131230000|2021-07-01 09:20:30|7404.2|7401.4|7404.3|7401.5|7404.3|7401.5|7404.2|7401.4|15
1625131240000|2021-07-01 09:20:40|7404|7401.2|7404.3|7401.5|7404.3|7401.5|7404|7401.2|26
1625131250000|2021-07-01 09:20:50|7403.3|7400.5|7405.3|7402.5|7405.3|7402.5|7403.3|7400.5|16
1625131260000|2021-07-01 09:21:00|7406|7403.2|7406.2|7403.4|7406.3|7403.5|7405.5|7402.7|19
1625131270000|2021-07-01 09:21:10|7405.8|7403|7404.6|7401.8|7406.2|7403.4|7404.3|7401.5|16
1625131280000|2021-07-01 09:21:20|7404.3|7401.5|7406.3|7403.5|7406.3|7403.5|7404.3|7401.5|14
1625131290000|2021-07-01 09:21:30|||||||||11
1625131300000|2021-07-01 09:21:40|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|10
1625131310000|2021-07-01 09:21:50|7405|7402.2|7404.8|7402|7405.5|7402.7|7404.3|7401.5|24
1625131320000|2021-07-01 09:22:00|7404.5|7401.7|7401.3|7398.5|7405|7402.2|7401.1|7398.3|90
1625131330000|2021-07-01 09:22:10|7401.1|7398.3|7401.8|7399|7402.1|7399.3|7401.1|7398.3|19
1625131340000|2021-07-01 09:22:20|7401.5|7398.7|7400.1|7397.3|7401.5|7398.7|7400.1|7397.3|12
1625131350000|2021-07-01 09:22:30|7400.3|7397.5|7401.1|7398.3|7401.3|7398.5|7400.3|7397.5|11
1625131360000|2021-07-01 09:22:40|7400.8|7398|7400.3|7397.5|7401.1|7398.3|7400.1|7397.3|12
1625131370000|2021-07-01 09:22:50|7400.1|7397.3|7400.3|7397.5|7402.1|7399.3|7400.1|7397.3|51
1625131380000|2021-07-01 09:23:00|7400.5|7397.7|7401.3|7398.5|7401.3|7398.5|7400.5|7397.7|5
1625131390000|2021-07-01 09:23:10|7401|7398.2|7400.3|7397.5|7401|7398.2|7400.3|7397.5|8
1625131400000|2021-07-01 09:23:20|7400.1|7397.3|7399.1|7396.3|7400.1|7397.3|7398|7395.2|82
1625131410000|2021-07-01 09:23:30|7399.3|7396.5|7399.1|7396.3|7399.3|7396.5|7399.1|7396.3|15
1625131420000|2021-07-01 09:23:40|7399.3|7396.5|7398.5|7395.7|7400.5|7397.7|7398.3|7395.5|43
1625131430000|2021-07-01 09:23:50|7398.3|7395.5|7400.1|7397.3|7400.1|7397.3|7398.3|7395.5|58
1625131440000|2021-07-01 09:24:00|7399.3|7396.5|7399.1|7396.3|7400.1|7397.3|7399.1|7396.3|26
1625131450000|2021-07-01 09:24:10|7399.5|7396.7|7399.5|7396.7|7400.3|7397.5|7399.5|7396.7|22
1625131460000|2021-07-01 09:24:20|7400.3|7397.5|7401.5|7398.7|7401.5|7398.7|7400.3|7397.5|35
1625131470000|2021-07-01 09:24:30|7401.3|7398.5|7400.3|7397.5|7401.3|7398.5|7400.3|7397.5|20
1625131480000|2021-07-01 09:24:40|7400.6|7397.8|7401.3|7398.5|7401.3|7398.5|7400.6|7397.8|12
1625131490000|2021-07-01 09:24:50|7400.7|7397.9|7400.3|7397.5|7400.7|7397.9|7399.5|7396.7|43
1625131500000|2021-07-01 09:25:00|7400.1|7397.3|7401.3|7398.5|7401.5|7398.7|7400.1|7397.3|54
1625131510000|2021-07-01 09:25:10|7401|7398.2|7401.3|7398.5|7401.3|7398.5|7400.5|7397.7|28
1625131520000|2021-07-01 09:25:20|7402|7399.2|7402.3|7399.5|7402.8|7400|7402|7399.2|28
1625131530000|2021-07-01 09:25:30|7402.5|7399.7|7402.3|7399.5|7403.3|7400.5|7402.1|7399.3|23
1625131540000|2021-07-01 09:25:40|7403.1|7400.3|7403.3|7400.5|7403.3|7400.5|7402.3|7399.5|14
1625131550000|2021-07-01 09:25:50|7404.3|7401.5|7404|7401.2|7404.3|7401.5|7403.3|7400.5|33
1625131560000|2021-07-01 09:26:00|7404.1|7401.3|7403.3|7400.5|7404.1|7401.3|7403.3|7400.5|3
1625131570000|2021-07-01 09:26:10|7403.1|7400.3|7404.1|7401.3|7404.3|7401.5|7403.1|7400.3|16
1625131580000|2021-07-01 09:26:20|7404.3|7401.5|7404.1|7401.3|7404.3|7401.5|7404.1|7401.3|9
1625131590000|2021-07-01 09:26:30|7404|7401.2|7402.3|7399.5|7404|7401.2|7402.3|7399.5|46
1625131600000|2021-07-01 09:26:40|7402.6|7399.8|7404|7401.2|7404|7401.2|7402.3|7399.5|19
1625131610000|2021-07-01 09:26:50|7404.1|7401.3|7404.1|7401.3|7404.3|7401.5|7403.8|7401|16
1625131620000|2021-07-01 09:27:00|7403.3|7400.5|7404.1|7401.3|7404.1|7401.3|7403.3|7400.5|10
1625131630000|2021-07-01 09:27:10|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|7
1625131640000|2021-07-01 09:27:20|7403.7|7400.9|7402.1|7399.3|7403.7|7400.9|7401.3|7398.5|25
1625131650000|2021-07-01 09:27:30|7401.8|7399|7402.1|7399.3|7402.1|7399.3|7401.8|7399|1
1625131660000|2021-07-01 09:27:40|7402|7399.2|7401.8|7399|7402.3|7399.5|7401.3|7398.5|13
1625131670000|2021-07-01 09:27:50|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|2
1625131680000|2021-07-01 09:28:00|7401.5|7398.7|7402.3|7399.5|7403|7400.2|7401.3|7398.5|38
1625131690000|2021-07-01 09:28:10|7402.1|7399.3|7403.1|7400.3|7403.3|7400.5|7402.1|7399.3|24
1625131700000|2021-07-01 09:28:20|7402.2|7399.4|7401|7398.2|7402.3|7399.5|7401|7398.2|64
1625131710000|2021-07-01 09:28:30|7402|7399.2|7402.1|7399.3|7402.1|7399.3|7402|7399.2|1
1625131720000|2021-07-01 09:28:40|7402.4|7399.6|7402.3|7399.5|7403.3|7400.5|7402.3|7399.5|13
1625131730000|2021-07-01 09:28:50|7402.6|7399.8|7401.3|7398.5|7403.1|7400.3|7401.1|7398.3|17
1625131740000|2021-07-01 09:29:00|7401.6|7398.8|7401.1|7398.3|7402.1|7399.3|7400.8|7398|28
1625131750000|2021-07-01 09:29:10|7400.5|7397.7|7402.1|7399.3|7402.1|7399.3|7400.5|7397.7|23
1625131760000|2021-07-01 09:29:20|7402.4|7399.6|7403.1|7400.3|7404.1|7401.3|7402.4|7399.6|36
1625131770000|2021-07-01 09:29:30|7402.3|7399.5|7401.1|7398.3|7402.3|7399.5|7401.1|7398.3|16
1625131780000|2021-07-01 09:29:40|7400.5|7397.7|7400.9|7398.1|7401.1|7398.3|7400.3|7397.5|15
1625131790000|2021-07-01 09:29:50|7400.6|7397.8|7401.1|7398.3|7401.1|7398.3|7400.1|7397.3|14
1625131800000|2021-07-01 09:30:00|7400.5|7397.7|7401.1|7398.3|7401.1|7398.3|7400.3|7397.5|25
1625131810000|2021-07-01 09:30:10|7400.8|7398|7401.1|7398.3|7401.1|7398.3|7400.3|7397.5|16
1625131820000|2021-07-01 09:30:20|7400.9|7398.1|7401.1|7398.3|7401.1|7398.3|7400.3|7397.5|15
1625131830000|2021-07-01 09:30:30|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|9
1625131840000|2021-07-01 09:30:40|7401.1|7398.3|7401.1|7398.3|7401.3|7398.5|7400.9|7398.1|11
1625131850000|2021-07-01 09:30:50|7401.3|7398.5|7404.1|7401.3|7404.1|7401.3|7401.3|7398.5|32
1625131860000|2021-07-01 09:31:00|7404.3|7401.5|7403.1|7400.3|7404.3|7401.5|7403.1|7400.3|18
1625131870000|2021-07-01 09:31:10|||||||||4
1625131880000|2021-07-01 09:31:20|||||||||1
1625131890000|2021-07-01 09:31:30|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|1
1625131900000|2021-07-01 09:31:40|7404.1|7401.3|7403.8|7401|7404.1|7401.3|7403.3|7400.5|10
1625131910000|2021-07-01 09:31:50|7404.1|7401.3|7403.8|7401|7404.1|7401.3|7403.3|7400.5|9
1625131920000|2021-07-01 09:32:00|7403.6|7400.8|7403.3|7400.5|7404.1|7401.3|7403.3|7400.5|27
1625131930000|2021-07-01 09:32:10|7403.8|7401|7403.3|7400.5|7403.8|7401|7403.3|7400.5|7
1625131940000|2021-07-01 09:32:20|7403.6|7400.8|7403.8|7401|7404.1|7401.3|7403.3|7400.5|15
1625131950000|2021-07-01 09:32:30|7403.6|7400.8|7403.8|7401|7404.1|7401.3|7402.9|7400.1|28
1625131960000|2021-07-01 09:32:40|7404.1|7401.3|7404.3|7401.5|7404.3|7401.5|7403.3|7400.5|9
1625131970000|2021-07-01 09:32:50|7404.1|7401.3|7403.8|7401|7404.3|7401.5|7403.3|7400.5|14
1625131980000|2021-07-01 09:33:00|7403.5|7400.7|7404.3|7401.5|7404.3|7401.5|7403.3|7400.5|1
1625131990000|2021-07-01 09:33:10|7404.6|7401.8|7405.3|7402.5|7406.3|7403.5|7404.3|7401.5|45
1625132000000|2021-07-01 09:33:20|7405.1|7402.3|7404.3|7401.5|7405.1|7402.3|7404.3|7401.5|2
1625132010000|2021-07-01 09:33:30|7402.7|7399.9|7403.1|7400.3|7403.3|7400.5|7402.3|7399.5|17
1625132020000|2021-07-01 09:33:40|7402.5|7399.7|7401.8|7399|7402.5|7399.7|7401.3|7398.5|37
1625132030000|2021-07-01 09:33:50|7401.3|7398.5|7400.1|7397.3|7401.3|7398.5|7400.1|7397.3|67
1625132040000|2021-07-01 09:34:00|7400.3|7397.5|7400.3|7397.5|7400.5|7397.7|7399.1|7396.3|83
1625132050000|2021-07-01 09:34:10|7400.1|7397.3|7400.1|7397.3|7400.3|7397.5|7399.1|7396.3|16
1625132060000|2021-07-01 09:34:20|7399.8|7397|7400.1|7397.3|7400.1|7397.3|7399.8|7397|12
1625132070000|2021-07-01 09:34:30|7399.6|7396.8|7399.3|7396.5|7399.6|7396.8|7399.3|7396.5|5
1625132080000|2021-07-01 09:34:40|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|7399.8|7397|15
1625132090000|2021-07-01 09:34:50|7400.3|7397.5|7400.8|7398|7401.1|7398.3|7400.3|7397.5|14
1625132100000|2021-07-01 09:35:00|7400.5|7397.7|7401.1|7398.3|7402.1|7399.3|7400.3|7397.5|20
1625132110000|2021-07-01 09:35:10|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7400.5|7397.7|8
1625132120000|2021-07-01 09:35:20|7401.5|7398.7|7402.1|7399.3|7402.3|7399.5|7401.3|7398.5|11
1625132130000|2021-07-01 09:35:30|7402.3|7399.5|7402.5|7399.7|7403.3|7400.5|7402.1|7399.3|22
1625132140000|2021-07-01 09:35:40|7403.1|7400.3|7403.1|7400.3|7403.3|7400.5|7403.1|7400.3|5
1625132150000|2021-07-01 09:35:50|7402.5|7399.7|7402.3|7399.5|7403.1|7400.3|7402.1|7399.3|18
1625132160000|2021-07-01 09:36:00|||||||||1
1625132170000|2021-07-01 09:36:10|7402.5|7399.7|7401.5|7398.7|7403.1|7400.3|7401.5|7398.7|23
1625132180000|2021-07-01 09:36:20|7401.3|7398.5|7400.1|7397.3|7401.5|7398.7|7400.1|7397.3|49
1625132190000|2021-07-01 09:36:30|7399.5|7396.7|7401.5|7398.7|7401.5|7398.7|7399.5|7396.7|33
1625132200000|2021-07-01 09:36:40|7401.8|7399|7402.3|7399.5|7402.3|7399.5|7401.8|7399|29
1625132210000|2021-07-01 09:36:50|7401.7|7398.9|7402.1|7399.3|7402.1|7399.3|7401.5|7398.7|10
1625132220000|2021-07-01 09:37:00|7401.5|7398.7|7399.5|7396.7|7401.5|7398.7|7399.5|7396.7|18
1625132230000|2021-07-01 09:37:10|7399.8|7397|7400.1|7397.3|7400.3|7397.5|7399.8|7397|13
1625132240000|2021-07-01 09:37:20|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|3
1625132250000|2021-07-01 09:37:30|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|3
1625132260000|2021-07-01 09:37:40|7400.5|7397.7|7400.8|7398|7401.1|7398.3|7400.5|7397.7|7
1625132270000|2021-07-01 09:37:50|7401.1|7398.3|7401.5|7398.7|7402.1|7399.3|7401.1|7398.3|21
1625132280000|2021-07-01 09:38:00|7401.3|7398.5|7400.1|7397.3|7401.3|7398.5|7400.1|7397.3|16
1625132290000|2021-07-01 09:38:10|7400.3|7397.5|7399.1|7396.3|7400.3|7397.5|7399.1|7396.3|20
1625132300000|2021-07-01 09:38:20|7399.5|7396.7|7398.1|7395.3|7400.1|7397.3|7398.1|7395.3|61
1625132310000|2021-07-01 09:38:30|7398.3|7395.5|7398.1|7395.3|7398.3|7395.5|7398.1|7395.3|6
1625132320000|2021-07-01 09:38:40|7398.6|7395.8|7399.1|7396.3|7399.1|7396.3|7398.3|7395.5|19
1625132330000|2021-07-01 09:38:50|7398.9|7396.1|7397.6|7394.8|7399.1|7396.3|7397.3|7394.5|24
1625132340000|2021-07-01 09:39:00|7397.3|7394.5|7398.3|7395.5|7398.3|7395.5|7397.3|7394.5|53
1625132350000|2021-07-01 09:39:10|7398.6|7395.8|7398.3|7395.5|7398.6|7395.8|7398.3|7395.5|5
1625132360000|2021-07-01 09:39:20|7398.1|7395.3|7397.6|7394.8|7398.1|7395.3|7397.3|7394.5|6
1625132370000|2021-07-01 09:39:30|7397.9|7395.1|7398.1|7395.3|7399.1|7396.3|7397.9|7395.1|18
1625132380000|2021-07-01 09:39:40|7398.3|7395.5|7398.1|7395.3|7398.3|7395.5|7397.9|7395.1|12
1625132390000|2021-07-01 09:39:50|7397.9|7395.1|7397.1|7394.3|7398.1|7395.3|7396.3|7393.5|48
1625132400000|2021-07-01 09:40:00|7396.6|7393.8|7397.1|7394.3|7397.6|7394.8|7396.3|7393.5|149
1625132410000|2021-07-01 09:40:10|7396.9|7394.1|7395.9|7393.1|7396.9|7394.1|7395.9|7393.1|10
1625132420000|2021-07-01 09:40:20|7395.6|7392.8|7394.1|7391.3|7395.6|7392.8|7393.9|7391.1|117
1625132430000|2021-07-01 09:40:30|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7393.9|7391.1|43
1625132440000|2021-07-01 09:40:40|7393.9|7391.1|7395.1|7392.3|7395.1|7392.3|7392.1|7389.3|195
1625132450000|2021-07-01 09:40:50|7395.3|7392.5|7396.1|7393.3|7396.1|7393.3|7395.3|7392.5|25
1625132460000|2021-07-01 09:41:00|7395.3|7392.5|7395.3|7392.5|7395.9|7393.1|7394.3|7391.5|47
1625132470000|2021-07-01 09:41:10|7395.1|7392.3|7395.3|7392.5|7395.3|7392.5|7395.1|7392.3|1
1625132480000|2021-07-01 09:41:20|7395.1|7392.3|7396.3|7393.5|7396.3|7393.5|7395.1|7392.3|11
1625132490000|2021-07-01 09:41:30|7396.6|7393.8|7396.8|7394|7397.1|7394.3|7396.6|7393.8|19
1625132500000|2021-07-01 09:41:40|7396.6|7393.8|7396.1|7393.3|7397.3|7394.5|7396.1|7393.3|22
1625132510000|2021-07-01 09:41:50|7395.1|7392.3|7394.1|7391.3|7395.1|7392.3|7394.1|7391.3|43
1625132520000|2021-07-01 09:42:00|7394.9|7392.1|7394.8|7392|7396.3|7393.5|7394.3|7391.5|56
1625132530000|2021-07-01 09:42:10|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|12
1625132540000|2021-07-01 09:42:20|||||||||4
1625132550000|2021-07-01 09:42:30|7394.8|7392|7394.1|7391.3|7395.1|7392.3|7394.1|7391.3|8
1625132560000|2021-07-01 09:42:40|7394.3|7391.5|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|17
1625132570000|2021-07-01 09:42:50|7394.7|7391.9|7394.3|7391.5|7395.1|7392.3|7394.1|7391.3|11
1625132580000|2021-07-01 09:43:00|7394.6|7391.8|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|10
1625132590000|2021-07-01 09:43:10|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7395.1|7392.3|3
1625132600000|2021-07-01 09:43:20|7395.1|7392.3|7395.3|7392.5|7395.3|7392.5|7395.1|7392.3|2
1625132610000|2021-07-01 09:43:30|7395.1|7392.3|7397.1|7394.3|7397.1|7394.3|7395.1|7392.3|14
1625132620000|2021-07-01 09:43:40|7396.9|7394.1|7396.6|7393.8|7397.1|7394.3|7396.6|7393.8|2
1625132630000|2021-07-01 09:43:50|7396.3|7393.5|7395.1|7392.3|7397.3|7394.5|7395.1|7392.3|11
1625132640000|2021-07-01 09:44:00|7395.3|7392.5|7394.9|7392.1|7395.6|7392.8|7394.3|7391.5|11
1625132650000|2021-07-01 09:44:10|7395.1|7392.3|7394.1|7391.3|7395.1|7392.3|7393.9|7391.1|37
1625132660000|2021-07-01 09:44:20|7393.8|7391|7393.1|7390.3|7393.8|7391|7393.1|7390.3|3
1625132670000|2021-07-01 09:44:30|7393.3|7390.5|7394.1|7391.3|7394.1|7391.3|7393.3|7390.5|15
1625132680000|2021-07-01 09:44:40|7394.3|7391.5|7393.6|7390.8|7394.4|7391.6|7393.3|7390.5|7
1625132690000|2021-07-01 09:44:50|7393.9|7391.1|7394.1|7391.3|7394.3|7391.5|7393.3|7390.5|31
1625132700000|2021-07-01 09:45:00|7394.3|7391.5|7393.1|7390.3|7394.3|7391.5|7393.1|7390.3|43
1625132710000|2021-07-01 09:45:10|7393.3|7390.5|7392.1|7389.3|7393.3|7390.5|7391.9|7389.1|14
1625132720000|2021-07-01 09:45:20|7391.9|7389.1|7392.1|7389.3|7392.1|7389.3|7391.3|7388.5|39
1625132730000|2021-07-01 09:45:30|7391.9|7389.1|7393.8|7391|7393.8|7391|7391.6|7388.8|13
1625132740000|2021-07-01 09:45:40|7393.6|7390.8|7392.1|7389.3|7394.1|7391.3|7392.1|7389.3|36
1625132750000|2021-07-01 09:45:50|7392.4|7389.6|7393.1|7390.3|7393.9|7391.1|7392.1|7389.3|25
1625132760000|2021-07-01 09:46:00|7393.3|7390.5|7391.9|7389.1|7393.3|7390.5|7391.9|7389.1|35
1625132770000|2021-07-01 09:46:10|7392.1|7389.3|7393.1|7390.3|7393.1|7390.3|7392.1|7389.3|20
1625132780000|2021-07-01 09:46:20|7393.4|7390.6|7392.1|7389.3|7393.4|7390.6|7390.1|7387.3|170
1625132790000|2021-07-01 09:46:30|7392.3|7389.5|7393.7|7390.9|7393.7|7390.9|7392.3|7389.5|62
1625132800000|2021-07-01 09:46:40|7393.9|7391.1|7393.9|7391.1|7394.2|7391.4|7393.9|7391.1|12
1625132810000|2021-07-01 09:46:50|7394.5|7391.7|7394.9|7392.1|7394.9|7392.1|7394.5|7391.7|12
1625132820000|2021-07-01 09:47:00|7394.7|7391.9|7393.4|7390.6|7394.7|7391.9|7392.9|7390.1|27
1625132830000|2021-07-01 09:47:10|7393.1|7390.3|7392.9|7390.1|7393.5|7390.7|7392.4|7389.6|34
1625132840000|2021-07-01 09:47:20|7392.7|7389.9|7392.9|7390.1|7393.9|7391.1|7392.7|7389.9|19
1625132850000|2021-07-01 09:47:30|7392.7|7389.9|7392.9|7390.1|7392.9|7390.1|7392.7|7389.9|6
1625132860000|2021-07-01 09:47:40|7393.5|7390.7|7393.7|7390.9|7393.9|7391.1|7392.9|7390.1|23
1625132870000|2021-07-01 09:47:50|7393.4|7390.6|7394.9|7392.1|7394.9|7392.1|7392.7|7389.9|58
1625132880000|2021-07-01 09:48:00|7394.7|7391.9|7394.4|7391.6|7394.9|7392.1|7393.9|7391.1|31
1625132890000|2021-07-01 09:48:10|7394.1|7391.3|7392.6|7389.8|7394.1|7391.3|7392.1|7389.3|46
1625132900000|2021-07-01 09:48:20|7392.9|7390.1|7391.9|7389.1|7393.1|7390.3|7390.9|7388.1|19
1625132910000|2021-07-01 09:48:30|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7391.9|7389.1|4
1625132920000|2021-07-01 09:48:40|7391.8|7389|7391.1|7388.3|7391.8|7389|7390.1|7387.3|43
1625132930000|2021-07-01 09:48:50|7391.9|7389.1|7390.4|7387.6|7391.9|7389.1|7390.1|7387.3|46
1625132940000|2021-07-01 09:49:00|7390.7|7387.9|7389.7|7386.9|7390.7|7387.9|7388.4|7385.6|154
1625132950000|2021-07-01 09:49:10|7389.1|7386.3|7387.9|7385.1|7389.1|7386.3|7387.4|7384.6|48
1625132960000|2021-07-01 09:49:20|7388.1|7385.3|7386.9|7384.1|7388.1|7385.3|7386.1|7383.3|97
1625132970000|2021-07-01 09:49:30|7387.2|7384.4|7386.4|7383.6|7387.4|7384.6|7385.9|7383.1|24
1625132980000|2021-07-01 09:49:40|7386.7|7383.9|7386.9|7384.1|7386.9|7384.1|7385.9|7383.1|12
1625132990000|2021-07-01 09:49:50|7387.2|7384.4|7386.4|7383.6|7387.7|7384.9|7386.1|7383.3|45
1625133000000|2021-07-01 09:50:00|7386.2|7383.4|7389.9|7387.1|7389.9|7387.1|7385.9|7383.1|86
1625133010000|2021-07-01 09:50:10|7389.4|7386.6|7388.9|7386.1|7389.4|7386.6|7388.9|7386.1|9
1625133020000|2021-07-01 09:50:20|7389.2|7386.4|7389.9|7387.1|7389.9|7387.1|7388.9|7386.1|12
1625133030000|2021-07-01 09:50:30|7389.4|7386.6|7390.4|7387.6|7390.9|7388.1|7388.9|7386.1|27
1625133040000|2021-07-01 09:50:40|7389.9|7387.1|7389.9|7387.1|7390.9|7388.1|7388.9|7386.1|48
1625133050000|2021-07-01 09:50:50|7389.7|7386.9|7389.4|7386.6|7389.9|7387.1|7388.9|7386.1|12
1625133060000|2021-07-01 09:51:00|7388.9|7386.1|7389.4|7386.6|7389.7|7386.9|7388.9|7386.1|14
1625133070000|2021-07-01 09:51:10|7389.7|7386.9|7388.7|7385.9|7389.7|7386.9|7388.7|7385.9|7
1625133080000|2021-07-01 09:51:20|7388.9|7386.1|7390.7|7387.9|7390.9|7388.1|7388.9|7386.1|14
1625133090000|2021-07-01 09:51:30|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|2
1625133100000|2021-07-01 09:51:40|7390.5|7387.7|7390.9|7388.1|7390.9|7388.1|7389.9|7387.1|18
1625133110000|2021-07-01 09:51:50|7390.7|7387.9|7390.9|7388.1|7390.9|7388.1|7390.7|7387.9|3
1625133120000|2021-07-01 09:52:00|7390.6|7387.8|7391.4|7388.6|7391.5|7388.7|7390.1|7387.3|32
1625133130000|2021-07-01 09:52:10|7390.9|7388.1|7390.9|7388.1|7392.2|7389.4|7390.7|7387.9|72
1625133140000|2021-07-01 09:52:20|7391.4|7388.6|7390.9|7388.1|7391.5|7388.7|7390.2|7387.4|12
1625133150000|2021-07-01 09:52:30|7391.4|7388.6|7391.4|7388.6|7391.7|7388.9|7390.9|7388.1|22
1625133160000|2021-07-01 09:52:40|7391.7|7388.9|7390.7|7387.9|7391.9|7389.1|7390.7|7387.9|18
1625133170000|2021-07-01 09:52:50|7390.9|7388.1|7391.4|7388.6|7391.7|7388.9|7390.7|7387.9|30
1625133180000|2021-07-01 09:53:00|7391.7|7388.9|7391.4|7388.6|7391.7|7388.9|7390.9|7388.1|9
1625133190000|2021-07-01 09:53:10|7391.7|7388.9|7389.9|7387.1|7391.7|7388.9|7389.7|7386.9|47
1625133200000|2021-07-01 09:53:20|7389.7|7386.9|7387.9|7385.1|7389.7|7386.9|7387.9|7385.1|71
1625133210000|2021-07-01 09:53:30|||||||||2
1625133220000|2021-07-01 09:53:40|7388.2|7385.4|7388.9|7386.1|7389.7|7386.9|7388.2|7385.4|42
1625133230000|2021-07-01 09:53:50|7389.2|7386.4|7389.4|7386.6|7389.7|7386.9|7388.9|7386.1|11
1625133240000|2021-07-01 09:54:00|7389.1|7386.3|7387.9|7385.1|7389.1|7386.3|7387.9|7385.1|30
1625133250000|2021-07-01 09:54:10|7388.4|7385.6|7388.9|7386.1|7388.9|7386.1|7388.4|7385.6|20
1625133260000|2021-07-01 09:54:20|7388.7|7385.9|7388.9|7386.1|7389.7|7386.9|7388.7|7385.9|42
1625133270000|2021-07-01 09:54:30|7389.2|7386.4|7388.9|7386.1|7389.2|7386.4|7387.9|7385.1|33
1625133280000|2021-07-01 09:54:40|7389.7|7386.9|7388.9|7386.1|7389.7|7386.9|7388.9|7386.1|16
1625133290000|2021-07-01 09:54:50|7389.1|7386.3|7388.9|7386.1|7389.4|7386.6|7388.9|7386.1|18
1625133300000|2021-07-01 09:55:00|7389.2|7386.4|7388.9|7386.1|7389.2|7386.4|7387.9|7385.1|77
1625133310000|2021-07-01 09:55:10|7389.1|7386.3|7389.1|7386.3|7389.9|7387.1|7389.1|7386.3|11
1625133320000|2021-07-01 09:55:20|7389.6|7386.8|7389.1|7386.3|7389.6|7386.8|7388.9|7386.1|17
1625133330000|2021-07-01 09:55:30|7389.7|7386.9|7388.9|7386.1|7389.9|7387.1|7388.9|7386.1|54
1625133340000|2021-07-01 09:55:40|7389.4|7386.6|7389.7|7386.9|7389.7|7386.9|7388.9|7386.1|8
1625133350000|2021-07-01 09:55:50|7389.9|7387.1|7388.9|7386.1|7389.9|7387.1|7388.9|7386.1|12
1625133360000|2021-07-01 09:56:00|7389.4|7386.6|7389.4|7386.6|7389.7|7386.9|7388.9|7386.1|40
1625133370000|2021-07-01 09:56:10|7389.7|7386.9|7388.6|7385.8|7389.9|7387.1|7388.1|7385.3|36
1625133380000|2021-07-01 09:56:20|7388.9|7386.1|7388.6|7385.8|7388.9|7386.1|7388.3|7385.5|6
1625133390000|2021-07-01 09:56:30|7388.9|7386.1|7389.1|7386.3|7389.1|7386.3|7388.9|7386.1|8
1625133400000|2021-07-01 09:56:40|7389.3|7386.5|7389.1|7386.3|7389.3|7386.5|7389.1|7386.3|9
1625133410000|2021-07-01 09:56:50|7389.3|7386.5|7389.1|7386.3|7389.3|7386.5|7389.1|7386.3|1
1625133420000|2021-07-01 09:57:00|7389.3|7386.5|7388.1|7385.3|7389.3|7386.5|7388.1|7385.3|16
1625133430000|2021-07-01 09:57:10|7388.4|7385.6|7389.1|7386.3|7389.1|7386.3|7388.4|7385.6|43
1625133440000|2021-07-01 09:57:20|7389.3|7386.5|7389.3|7386.5|7389.9|7387.1|7389.1|7386.3|13
1625133450000|2021-07-01 09:57:30|7389.6|7386.8|7391.1|7388.3|7391.1|7388.3|7389.6|7386.8|10
1625133460000|2021-07-01 09:57:40|7391.3|7388.5|7391.3|7388.5|7391.6|7388.8|7390.3|7387.5|23
1625133470000|2021-07-01 09:57:50|7391.9|7389.1|7393.9|7391.1|7393.9|7391.1|7391.9|7389.1|63
1625133480000|2021-07-01 09:58:00|7393.7|7390.9|7392.7|7389.9|7393.7|7390.9|7392.7|7389.9|15
1625133490000|2021-07-01 09:58:10|7392.9|7390.1|7392.7|7389.9|7392.9|7390.1|7392.7|7389.9|3
1625133500000|2021-07-01 09:58:20|7392.5|7389.7|7394.7|7391.9|7395.9|7393.1|7391.9|7389.1|70
1625133510000|2021-07-01 09:58:30|7393.9|7391.1|7394.9|7392.1|7394.9|7392.1|7393.1|7390.3|33
1625133520000|2021-07-01 09:58:40|7394.7|7391.9|7393.7|7390.9|7394.9|7392.1|7393.7|7390.9|41
1625133530000|2021-07-01 09:58:50|7393.9|7391.1|7393.7|7390.9|7393.9|7391.1|7393.7|7390.9|5
1625133540000|2021-07-01 09:59:00|7393.1|7390.3|7393.7|7390.9|7393.7|7390.9|7391.9|7389.1|30
1625133550000|2021-07-01 09:59:10|7392.9|7390.1|7393.7|7390.9|7393.7|7390.9|7392.9|7390.1|15
1625133560000|2021-07-01 09:59:20|7393.9|7391.1|7393.9|7391.1|7394.7|7391.9|7393.9|7391.1|13
1625133570000|2021-07-01 09:59:30|7394.1|7391.3|7393.9|7391.1|7394.7|7391.9|7393.9|7391.1|7
1625133580000|2021-07-01 09:59:40|7394.1|7391.3|7394.9|7392.1|7394.9|7392.1|7394.1|7391.3|6
1625133590000|2021-07-01 09:59:50|7394.7|7391.9|7393.9|7391.1|7394.9|7392.1|7393.9|7391.1|6
1625133600000|2021-07-01 10:00:00|7393.7|7390.9|7390.9|7388.1|7393.7|7390.9|7390.9|7388.1|59
1625133610000|2021-07-01 10:00:10|7390.7|7387.9|7390.9|7388.1|7391.7|7388.9|7389.9|7387.1|61
1625133620000|2021-07-01 10:00:20|7390.7|7387.9|7390.9|7388.1|7390.9|7388.1|7390.7|7387.9|5
1625133630000|2021-07-01 10:00:30|7390.7|7387.9|7389.9|7387.1|7390.9|7388.1|7389.9|7387.1|25
1625133640000|2021-07-01 10:00:40|7390.1|7387.3|7390.9|7388.1|7390.9|7388.1|7389.9|7387.1|12
1625133650000|2021-07-01 10:00:50|7390.7|7387.9|7390.9|7388.1|7390.9|7388.1|7390.7|7387.9|2
1625133660000|2021-07-01 10:01:00|7390.7|7387.9|7390.4|7387.6|7390.9|7388.1|7389.9|7387.1|25
1625133670000|2021-07-01 10:01:10|7390.7|7387.9|7390.9|7388.1|7390.9|7388.1|7389.9|7387.1|7
1625133680000|2021-07-01 10:01:20|7390.7|7387.9|7390.7|7387.9|7391.7|7388.9|7390.7|7387.9|9
1625133690000|2021-07-01 10:01:30|7390.1|7387.3|7388.9|7386.1|7390.1|7387.3|7388.9|7386.1|29
1625133700000|2021-07-01 10:01:40|7388.7|7385.9|7390.7|7387.9|7390.9|7388.1|7387.9|7385.1|21
1625133710000|2021-07-01 10:01:50|7390.9|7388.1|7390.9|7388.1|7391.7|7388.9|7390.7|7387.9|25
1625133720000|2021-07-01 10:02:00|7390.7|7387.9|7390.7|7387.9|7390.9|7388.1|7390.7|7387.9|4
1625133730000|2021-07-01 10:02:10|||||||||2
1625133750000|2021-07-01 10:02:30|7391.3|7388.5|7391.7|7388.9|7391.7|7388.9|7391.3|7388.5|13
1625133760000|2021-07-01 10:02:40|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.7|7387.9|10
1625133770000|2021-07-01 10:02:50|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|1
1625133780000|2021-07-01 10:03:00|7390.2|7387.4|7389.7|7386.9|7390.5|7387.7|7389.7|7386.9|36
1625133790000|2021-07-01 10:03:10|7389.4|7386.6|7388.7|7385.9|7389.4|7386.6|7388.7|7385.9|5
1625133800000|2021-07-01 10:03:20|7388.9|7386.1|7389.7|7386.9|7389.7|7386.9|7388.7|7385.9|18
1625133810000|2021-07-01 10:03:30|7389.5|7386.7|7389.2|7386.4|7389.7|7386.9|7388.9|7386.1|10
1625133820000|2021-07-01 10:03:40|7388.9|7386.1|7389.7|7386.9|7389.7|7386.9|7388.9|7386.1|1
1625133830000|2021-07-01 10:03:50|||||||||1
1625133840000|2021-07-01 10:04:00|7389.4|7386.6|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|9
1625133850000|2021-07-01 10:04:10|7389.9|7387.1|7389.7|7386.9|7389.9|7387.1|7389.7|7386.9|3
1625133860000|2021-07-01 10:04:20|7389.4|7386.6|7388.7|7385.9|7389.4|7386.6|7388.7|7385.9|5
1625133870000|2021-07-01 10:04:30|7388.2|7385.4|7388.7|7385.9|7388.7|7385.9|7387.9|7385.1|13
1625133880000|2021-07-01 10:04:40|7389.7|7386.9|7389.9|7387.1|7389.9|7387.1|7389.7|7386.9|16
1625133900000|2021-07-01 10:05:00|7390.5|7387.7|7389.9|7387.1|7390.5|7387.7|7389.9|7387.1|15
1625133910000|2021-07-01 10:05:10|7389.5|7386.7|7390.7|7387.9|7390.7|7387.9|7389.2|7386.4|18
1625133920000|2021-07-01 10:05:20|7389.9|7387.1|7389.9|7387.1|7390.4|7387.6|7389.9|7387.1|7
1625133930000|2021-07-01 10:05:30|7389.7|7386.9|7389.9|7387.1|7389.9|7387.1|7389.7|7386.9|3
1625133940000|2021-07-01 10:05:40|7390.5|7387.7|7390.7|7387.9|7390.7|7387.9|7389.9|7387.1|3
1625133950000|2021-07-01 10:05:50|7390.9|7388.1|7392.2|7389.4|7392.7|7389.9|7390.7|7387.9|16
1625133960000|2021-07-01 10:06:00|7392.5|7389.7|7392.7|7389.9|7393.7|7390.9|7392.2|7389.4|20
1625133970000|2021-07-01 10:06:10|7391.9|7389.1|7392.7|7389.9|7392.7|7389.9|7391.9|7389.1|6
1625133980000|2021-07-01 10:06:20|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7
1625133990000|2021-07-01 10:06:30|7392.7|7389.9|7392.4|7389.6|7392.7|7389.9|7391.9|7389.1|8
1625134000000|2021-07-01 10:06:40|7391.9|7389.1|7391.9|7389.1|7392.5|7389.7|7391.7|7388.9|7
1625134010000|2021-07-01 10:06:50|7392.4|7389.6|7393.7|7390.9|7393.7|7390.9|7392.4|7389.6|20
1625134020000|2021-07-01 10:07:00|7393.4|7390.6|7392.7|7389.9|7393.4|7390.6|7392.7|7389.9|2
1625134030000|2021-07-01 10:07:10|7392.9|7390.1|7393.7|7390.9|7393.7|7390.9|7392.9|7390.1|11
1625134040000|2021-07-01 10:07:20|7393.9|7391.1|7394.9|7392.1|7394.9|7392.1|7393.7|7390.9|64
1625134050000|2021-07-01 10:07:30|7394.7|7391.9|7393.7|7390.9|7394.9|7392.1|7393.7|7390.9|28
1625134060000|2021-07-01 10:07:40|7393.5|7390.7|7393.7|7390.9|7393.7|7390.9|7392.7|7389.9|11
1625134070000|2021-07-01 10:07:50|7394|7391.2|7394.7|7391.9|7395.5|7392.7|7393.7|7390.9|16
1625134080000|2021-07-01 10:08:00|7395.5|7392.7|7395.7|7392.9|7396.5|7393.7|7395.5|7392.7|24
1625134090000|2021-07-01 10:08:10|7395.5|7392.7|7395.5|7392.7|7396.5|7393.7|7395.5|7392.7|26
1625134100000|2021-07-01 10:08:20|7395.2|7392.4|7395.7|7392.9|7396.7|7393.9|7394.9|7392.1|21
1625134110000|2021-07-01 10:08:30|7396|7393.2|7396.7|7393.9|7396.7|7393.9|7395.9|7393.1|7
1625134120000|2021-07-01 10:08:40|7396.9|7394.1|7397.7|7394.9|7397.9|7395.1|7396.7|7393.9|34
1625134130000|2021-07-01 10:08:50|||||||||2
1625134140000|2021-07-01 10:09:00|7397.9|7395.1|7396.7|7393.9|7397.9|7395.1|7396.7|7393.9|20
1625134150000|2021-07-01 10:09:10|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|9
1625134160000|2021-07-01 10:09:20|7397.5|7394.7|7398.7|7395.9|7398.7|7395.9|7397.5|7394.7|17
1625134170000|2021-07-01 10:09:30|7399|7396.2|7400.9|7398.1|7401.5|7398.7|7398.7|7395.9|146
1625134180000|2021-07-01 10:09:40|7401.5|7398.7|7402.7|7399.9|7403.7|7400.9|7400.7|7397.9|192
1625134190000|2021-07-01 10:09:50|7402.9|7400.1|7404.9|7402.1|7404.9|7402.1|7402.9|7400.1|48
1625134200000|2021-07-01 10:10:00|7405.5|7402.7|7404.9|7402.1|7406.5|7403.7|7404.9|7402.1|77
1625134210000|2021-07-01 10:10:10|7405.2|7402.4|7404.5|7401.7|7405.5|7402.7|7404.5|7401.7|12
1625134220000|2021-07-01 10:10:20|7404.7|7401.9|7404.5|7401.7|7404.7|7401.9|7403.9|7401.1|17
1625134230000|2021-07-01 10:10:30|7404.7|7401.9|7404.5|7401.7|7404.7|7401.9|7404.2|7401.4|8
1625134240000|2021-07-01 10:10:40|7404.7|7401.9|7404.9|7402.1|7405.9|7403.1|7404.7|7401.9|54
1625134250000|2021-07-01 10:10:50|7404.7|7401.9|7404.7|7401.9|7404.7|7401.9|7404.5|7401.7|13
1625134260000|2021-07-01 10:11:00|7404.1|7401.3|7401.7|7398.9|7404.1|7401.3|7401.7|7398.9|42
1625134270000|2021-07-01 10:11:10|7401.2|7398.4|7401.7|7398.9|7402.7|7399.9|7400.7|7397.9|36
1625134280000|2021-07-01 10:11:20|7402|7399.2|7401.2|7398.4|7402|7399.2|7400.9|7398.1|18
1625134290000|2021-07-01 10:11:30|7401.5|7398.7|7403.7|7400.9|7403.7|7400.9|7401.2|7398.4|34
1625134300000|2021-07-01 10:11:40|7403.4|7400.6|7403.7|7400.9|7404.7|7401.9|7403.2|7400.4|12
1625134310000|2021-07-01 10:11:50|7403.9|7401.1|7404.2|7401.4|7404.5|7401.7|7402.9|7400.1|18
1625134320000|2021-07-01 10:12:00|7404.5|7401.7|7405.7|7402.9|7405.9|7403.1|7404.2|7401.4|51
1625134330000|2021-07-01 10:12:10|7406.2|7403.4|7405.7|7402.9|7406.5|7403.7|7405.7|7402.9|25
1625134340000|2021-07-01 10:12:20|7406.2|7403.4|7404.2|7401.4|7406.2|7403.4|7403.7|7400.9|37
1625134350000|2021-07-01 10:12:30|7404.5|7401.7|7405.5|7402.7|7405.7|7402.9|7403.9|7401.1|30
1625134360000|2021-07-01 10:12:40|7405.7|7402.9|7406.9|7404.1|7407.9|7405.1|7405.2|7402.4|68
1625134370000|2021-07-01 10:12:50|7407.2|7404.4|7405.7|7402.9|7407.2|7404.4|7405.5|7402.7|33
1625134380000|2021-07-01 10:13:00|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|2
1625134390000|2021-07-01 10:13:10|7405.2|7402.4|7405.5|7402.7|7405.5|7402.7|7404.7|7401.9|29
1625134400000|2021-07-01 10:13:20|7405.7|7402.9|7405.7|7402.9|7405.7|7402.9|7405.5|7402.7|6
1625134410000|2021-07-01 10:13:30|7405.5|7402.7|7405.7|7402.9|7405.7|7402.9|7405.2|7402.4|13
1625134420000|2021-07-01 10:13:40|7406|7403.2|7406.7|7403.9|7406.7|7403.9|7405.5|7402.7|21
1625134430000|2021-07-01 10:13:50|7406.5|7403.7|7406.5|7403.7|7406.7|7403.9|7405.7|7402.9|17
1625134440000|2021-07-01 10:14:00|7406.2|7403.4|7405.7|7402.9|7406.2|7403.4|7405.7|7402.9|18
1625134450000|2021-07-01 10:14:10|7406.7|7403.9|7406.7|7403.9|7407.5|7404.7|7406.7|7403.9|43
1625134460000|2021-07-01 10:14:20|7406.9|7404.1|7406.7|7403.9|7406.9|7404.1|7406.5|7403.7|4
1625134470000|2021-07-01 10:14:30|7406.5|7403.7|7406.7|7403.9|7406.9|7404.1|7406.5|7403.7|26
1625134480000|2021-07-01 10:14:40|7406.5|7403.7|7406.5|7403.7|7406.7|7403.9|7405.9|7403.1|12
1625134490000|2021-07-01 10:14:50|7406.7|7403.9|7406.5|7403.7|7406.7|7403.9|7405.9|7403.1|12
1625134500000|2021-07-01 10:15:00|7406.7|7403.9|7406.7|7403.9|7407.3|7404.5|7406.2|7403.4|17
1625134510000|2021-07-01 10:15:10|7406.5|7403.7|7406.7|7403.9|7406.7|7403.9|7405.9|7403.1|15
1625134520000|2021-07-01 10:15:20|7407.2|7404.4|7406.7|7403.9|7407.2|7404.4|7406.2|7403.4|2
1625134530000|2021-07-01 10:15:30|7406.2|7403.4|7406.7|7403.9|7406.9|7404.1|7406.2|7403.4|8
1625134540000|2021-07-01 10:15:40|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|1
1625134550000|2021-07-01 10:15:50|7407.5|7404.7|7407.7|7404.9|7407.9|7405.1|7407.5|7404.7|34
1625134560000|2021-07-01 10:16:00|7407.5|7404.7|7407.7|7404.9|7407.9|7405.1|7407.5|7404.7|9
1625134570000|2021-07-01 10:16:10|7407.9|7405.1|7407.7|7404.9|7408.2|7405.4|7407.7|7404.9|7
1625134580000|2021-07-01 10:16:20|7407.9|7405.1|7407.7|7404.9|7408.2|7405.4|7406.9|7404.1|21
1625134590000|2021-07-01 10:16:30|7407.5|7404.7|7407.7|7404.9|7407.7|7404.9|7407.5|7404.7|3
1625134600000|2021-07-01 10:16:40|7406.7|7403.9|7407.7|7404.9|7407.7|7404.9|7406.7|7403.9|41
1625134610000|2021-07-01 10:16:50|7407.5|7404.7|7407.5|7404.7|7407.7|7404.9|7407.5|7404.7|6
1625134620000|2021-07-01 10:17:00|7407.2|7404.4|7407.7|7404.9|7407.7|7404.9|7406.9|7404.1|7
1625134630000|2021-07-01 10:17:10|7407.5|7404.7|7407.7|7404.9|7407.7|7404.9|7407.5|7404.7|2
1625134640000|2021-07-01 10:17:20|7407.9|7405.1|7407.2|7404.4|7408.5|7405.7|7407.2|7404.4|25
1625134650000|2021-07-01 10:17:30|7406.9|7404.1|7406.9|7404.1|7407.7|7404.9|7406.9|7404.1|11
1625134660000|2021-07-01 10:17:40|7406.7|7403.9|7405.9|7403.1|7406.7|7403.9|7405.9|7403.1|23
1625134670000|2021-07-01 10:17:50|7406.2|7403.4|7407.7|7404.9|7407.7|7404.9|7405.9|7403.1|13
1625134680000|2021-07-01 10:18:00|7407.2|7404.4|7407.7|7404.9|7407.7|7404.9|7406.9|7404.1|4
1625134690000|2021-07-01 10:18:10|7407.2|7404.4|7406.2|7403.4|7407.2|7404.4|7406.2|7403.4|8
1625134700000|2021-07-01 10:18:20|7406.4|7403.6|7406.9|7404.1|7406.9|7404.1|7406.2|7403.4|1
1625134710000|2021-07-01 10:18:30|7406.7|7403.9|7406.9|7404.1|7406.9|7404.1|7406.7|7403.9|1
1625134720000|2021-07-01 10:18:40|7406.5|7403.7|7405.9|7403.1|7406.5|7403.7|7405.9|7403.1|7
1625134730000|2021-07-01 10:18:50|7405.7|7402.9|7406.2|7403.4|7406.2|7403.4|7404.9|7402.1|30
1625134740000|2021-07-01 10:19:00|7405.9|7403.1|7405.7|7402.9|7405.9|7403.1|7405.7|7402.9|2
1625134750000|2021-07-01 10:19:10|7405.4|7402.6|7404.7|7401.9|7405.4|7402.6|7404.5|7401.7|26
1625134760000|2021-07-01 10:19:20|7404.9|7402.1|7404.4|7401.6|7404.9|7402.1|7403.9|7401.1|11
1625134770000|2021-07-01 10:19:30|7404.7|7401.9|7403.9|7401.1|7404.7|7401.9|7403.9|7401.1|8
1625134780000|2021-07-01 10:19:40|7404.4|7401.6|7403.9|7401.1|7404.7|7401.9|7403.9|7401.1|16
1625134790000|2021-07-01 10:19:50|7404.5|7401.7|7404.9|7402.1|7404.9|7402.1|7404.5|7401.7|8
1625134800000|2021-07-01 10:20:00|7405.2|7402.4|7406.9|7404.1|7407.4|7404.6|7404.9|7402.1|61
1625134810000|2021-07-01 10:20:10|7406.7|7403.9|7406.7|7403.9|7406.9|7404.1|7406.7|7403.9|3
1625134820000|2021-07-01 10:20:20|7406.4|7403.6|7404.7|7401.9|7406.4|7403.6|7404.7|7401.9|25
1625134830000|2021-07-01 10:20:30|7404.9|7402.1|7404.7|7401.9|7404.9|7402.1|7404.7|7401.9|3
1625134840000|2021-07-01 10:20:40|7404.5|7401.7|7404.7|7401.9|7404.9|7402.1|7404.5|7401.7|8
1625134850000|2021-07-01 10:20:50|7404.5|7401.7|7404.7|7401.9|7404.7|7401.9|7404.2|7401.4|7
1625134860000|2021-07-01 10:21:00|7404.4|7401.6|7403.7|7400.9|7404.4|7401.6|7402.7|7399.9|21
1625134870000|2021-07-01 10:21:10|7403.5|7400.7|7401.9|7399.1|7403.7|7400.9|7401.7|7398.9|17
1625134880000|2021-07-01 10:21:20|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|4
1625134890000|2021-07-01 10:21:30|7401|7398.2|7400.4|7397.6|7401|7398.2|7399.9|7397.1|42
1625134900000|2021-07-01 10:21:40|7400.2|7397.4|7401.9|7399.1|7402.7|7399.9|7400.2|7397.4|18
1625134910000|2021-07-01 10:21:50|7401.7|7398.9|7401.7|7398.9|7402.5|7399.7|7401.4|7398.6|46
1625134920000|2021-07-01 10:22:00|7401.4|7398.6|7401.4|7398.6|7401.7|7398.9|7400.9|7398.1|27
1625134930000|2021-07-01 10:22:10|7401|7398.2|7400.7|7397.9|7401.4|7398.6|7400.5|7397.7|11
1625134940000|2021-07-01 10:22:20|7401.7|7398.9|7400.8|7398|7402.2|7399.4|7400.8|7398|48
1625134950000|2021-07-01 10:22:30|7401.8|7399|7403.7|7400.9|7404.8|7402|7401.7|7398.9|151
1625134960000|2021-07-01 10:22:40|7403.8|7401|7404.8|7402|7404.8|7402|7403.8|7401|18
1625134970000|2021-07-01 10:22:50|7405|7402.2|7403.7|7400.9|7405|7402.2|7402.8|7400|45
1625134980000|2021-07-01 10:23:00|7403.3|7400.5|7403.7|7400.9|7404.7|7401.9|7402.8|7400|14
1625134990000|2021-07-01 10:23:10|7403.3|7400.5|7403.7|7400.9|7403.8|7401|7403.3|7400.5|2
1625135000000|2021-07-01 10:23:20|7403.8|7401|7403.8|7401|7404.5|7401.7|7403.8|7401|17
1625135010000|2021-07-01 10:23:30|7403.7|7400.9|7403.7|7400.9|7403.8|7401|7403.7|7400.9|3
1625135020000|2021-07-01 10:23:40|7403.8|7401|7403.8|7401|7403.8|7401|7403.8|7401|13
1625135030000|2021-07-01 10:23:50|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|2
1625135040000|2021-07-01 10:24:00|7403.8|7401|7404.7|7401.9|7404.8|7402|7403.7|7400.9|11
1625135050000|2021-07-01 10:24:10|7404.8|7402|7405.7|7402.9|7405.7|7402.9|7404.8|7402|20
1625135060000|2021-07-01 10:24:20|7405.8|7403|7405.8|7403|7406.7|7403.9|7405.7|7402.9|21
1625135070000|2021-07-01 10:24:30|7405.7|7402.9|7405.7|7402.9|7405.8|7403|7405.7|7402.9|15
1625135080000|2021-07-01 10:24:40|7405.8|7403|7405.8|7403|7405.8|7403|7405.7|7402.9|0
1625135090000|2021-07-01 10:24:50|7405.7|7402.9|7406.7|7403.9|7406.8|7404|7404.7|7401.9|8
1625135100000|2021-07-01 10:25:00|7406.8|7404|7407.8|7405|7408.8|7406|7406.7|7403.9|38
1625135110000|2021-07-01 10:25:10|||||||||4
1625135120000|2021-07-01 10:25:20|7407.2|7404.4|7405.8|7403|7407.2|7404.4|7405.8|7403|69
1625135130000|2021-07-01 10:25:30|7405.7|7402.9|7405.7|7402.9|7405.8|7403|7405.5|7402.7|10
1625135140000|2021-07-01 10:25:40|7405.8|7403|7405.7|7402.9|7406.2|7403.4|7405.7|7402.9|11
1625135150000|2021-07-01 10:25:50|7405.3|7402.5|7406.7|7403.9|7406.8|7404|7404.8|7402|27
1625135160000|2021-07-01 10:26:00|7405.8|7403|7400.2|7397.4|7405.8|7403|7377.3|7372.8|1439
1625135170000|2021-07-01 10:26:10|7400.5|7397.7|7399.7|7396.9|7405.2|7402.4|7398.3|7395.5|296
1625135180000|2021-07-01 10:26:20|7399|7396.2|7402.7|7399.9|7407.5|7404.7|7395.5|7392.7|384
1625135190000|2021-07-01 10:26:30|7401.7|7398.9|7402.3|7399.5|7407|7404.2|7401.7|7398.9|190
1625135200000|2021-07-01 10:26:40|7402|7399.2|7402.8|7400|7404.3|7401.5|7401.7|7398.9|70
1625135210000|2021-07-01 10:26:50|7402.5|7399.7|7405.3|7402.5|7405.7|7402.9|7402.3|7399.5|53
1625135220000|2021-07-01 10:27:00|7405.7|7402.9|7402.7|7399.9|7405.7|7402.9|7401.7|7398.9|104
1625135230000|2021-07-01 10:27:10|7403.7|7400.9|7402.2|7399.4|7403.7|7400.9|7401.7|7398.9|59
1625135240000|2021-07-01 10:27:20|7402.3|7399.5|7401.7|7398.9|7402.3|7399.5|7399.7|7396.9|105
1625135250000|2021-07-01 10:27:30|7401|7398.2|7433.6|7430.8|7433.6|7430.8|7398.8|7396|1072
1625135260000|2021-07-01 10:27:40|7435.1|7432.3|7431.8|7429|7438.9|7436.1|7423.1|7420.3|817
1625135270000|2021-07-01 10:27:50|7431.5|7428.7|7444.2|7441.4|7444.9|7442.1|7428.3|7425.5|995
1625135280000|2021-07-01 10:28:00|7443.9|7441.1|7442.9|7440.1|7454.4|7451.6|7439.9|7437.1|904
1625135290000|2021-07-01 10:28:10|7443.2|7440.4|7442.9|7440.1|7444.5|7441.7|7440.1|7437.3|239
1625135300000|2021-07-01 10:28:20|7441.8|7439|7436.1|7433.3|7441.8|7439|7435.1|7432.3|241
1625135310000|2021-07-01 10:28:30|7435.1|7432.3|7436.7|7433.9|7439.9|7437.1|7432.1|7429.3|278
1625135320000|2021-07-01 10:28:40|7436.9|7434.1|7436.9|7434.1|7437.4|7434.6|7434.4|7431.6|258
1625135330000|2021-07-01 10:28:50|7437.1|7434.3|7434.9|7432.1|7437.6|7434.8|7432.9|7430.1|171
1625135340000|2021-07-01 10:29:00|7435.4|7432.6|7436.9|7434.1|7437.9|7435.1|7434.9|7432.1|94
1625135350000|2021-07-01 10:29:10|7437.1|7434.3|7433.9|7431.1|7437.9|7435.1|7432.1|7429.3|154
1625135360000|2021-07-01 10:29:20|7433.3|7430.5|7430.9|7428.1|7433.9|7431.1|7429.7|7426.9|257
1625135370000|2021-07-01 10:29:30|7430.3|7427.5|7426.1|7423.3|7431.1|7428.3|7426.1|7423.3|344
1625135380000|2021-07-01 10:29:40|7426.6|7423.8|7429.9|7427.1|7430.1|7427.3|7426.3|7423.5|247
1625135390000|2021-07-01 10:29:50|7429.3|7426.5|7429.1|7426.3|7430.1|7427.3|7428.9|7426.1|49
1625135400000|2021-07-01 10:30:00|7429.7|7426.9|7438.3|7435.5|7439.5|7436.7|7429.7|7426.9|430
1625135410000|2021-07-01 10:30:10|7438.6|7435.8|7441.9|7439.1|7442.1|7439.3|7438.6|7435.8|238
1625135420000|2021-07-01 10:30:20|7442.1|7439.3|7446.1|7443.3|7447.1|7444.3|7442.1|7439.3|358
1625135430000|2021-07-01 10:30:30|7445.9|7443.1|7444.3|7441.5|7446.1|7443.3|7443.1|7440.3|298
1625135440000|2021-07-01 10:30:40|7443.5|7440.7|7440.1|7437.3|7447.3|7444.5|7440.1|7437.3|402
1625135450000|2021-07-01 10:30:50|7439.9|7437.1|7441.3|7438.5|7442.3|7439.5|7437.5|7434.7|240
1625135460000|2021-07-01 10:31:00|7442.3|7439.5|7444.3|7441.5|7445.3|7442.5|7442.1|7439.3|234
1625135470000|2021-07-01 10:31:10|7444.1|7441.3|7438.3|7435.5|7445.1|7442.3|7438.1|7435.3|261
1625135480000|2021-07-01 10:31:20|7438.1|7435.3|7437.1|7434.3|7438.1|7435.3|7436.1|7433.3|158
1625135490000|2021-07-01 10:31:30|7436.9|7434.1|7435.9|7433.1|7439.1|7436.3|7435.9|7433.1|189
1625135500000|2021-07-01 10:31:40|7435.3|7432.5|7437.9|7435.1|7438.3|7435.5|7435.1|7432.3|160
1625135510000|2021-07-01 10:31:50|7438.1|7435.3|7439.3|7436.5|7440.3|7437.5|7436.6|7433.8|95
1625135520000|2021-07-01 10:32:00|7439.9|7437.1|7441.1|7438.3|7442.1|7439.3|7439.3|7436.5|274
1625135530000|2021-07-01 10:32:10|7440.6|7437.8|7440.8|7438|7441.7|7438.9|7439.1|7436.3|143
1625135540000|2021-07-01 10:32:20|7440.6|7437.8|7450.7|7447.9|7450.7|7447.9|7439.3|7436.5|480
1625135550000|2021-07-01 10:32:30|7450.4|7447.6|7445.9|7443.1|7450.7|7447.9|7444.9|7442.1|197
1625135560000|2021-07-01 10:32:40|7445.7|7442.9|7446.9|7444.1|7449.7|7446.9|7445.4|7442.6|201
1625135570000|2021-07-01 10:32:50|7446.4|7443.6|7447.9|7445.1|7448.1|7445.3|7445.8|7443|133
1625135580000|2021-07-01 10:33:00|7448.5|7445.7|7450.9|7448.1|7451.1|7448.3|7447.9|7445.1|112
1625135590000|2021-07-01 10:33:10|7451.2|7448.4|7450.2|7447.4|7451.7|7448.9|7449.7|7446.9|153
1625135600000|2021-07-01 10:33:20|7450.5|7447.7|7448.2|7445.4|7453.5|7450.4|7442.4|7439.6|464
1625135610000|2021-07-01 10:33:30|7448.5|7445.7|7452.5|7449.7|7454.8|7452|7448.2|7445.3|335
1625135620000|2021-07-01 10:33:40|7452.2|7449.4|7457.5|7454.7|7457.8|7455|7451.5|7448.7|327
1625135630000|2021-07-01 10:33:50|7457.8|7455|7458.2|7455.4|7458.5|7455.7|7453.5|7450.7|255
1625135640000|2021-07-01 10:34:00|7457.5|7454.7|7454.5|7451.7|7457.8|7455|7454.5|7451.7|137
1625135650000|2021-07-01 10:34:10|7455.1|7452.3|7456.3|7453.5|7456.5|7453.7|7454.9|7452.1|146
1625135660000|2021-07-01 10:34:20|7456.5|7453.7|7458.1|7455.3|7466.9|7460.5|7456.5|7453.7|781
1625135670000|2021-07-01 10:34:30|7457.1|7454.3|7461.3|7458.5|7465|7462.2|7456.6|7453.8|368
1625135680000|2021-07-01 10:34:40|7462.3|7459.5|7455.3|7452.5|7464|7461.2|7455.3|7452.5|176
1625135690000|2021-07-01 10:34:50|7456.1|7453.3|7457.1|7454.3|7458.1|7455.3|7455|7452.2|169
1625135700000|2021-07-01 10:35:00|7456.5|7453.7|7454.3|7451.5|7456.5|7453.7|7452.1|7449.3|195
1625135710000|2021-07-01 10:35:10|7454.1|7451.3|7455.1|7452.3|7458|7455.2|7454.1|7451.3|179
1625135720000|2021-07-01 10:35:20|7455|7452.2|7452.3|7449.5|7455.3|7452.5|7452.3|7449.5|150
1625135730000|2021-07-01 10:35:30|7451.7|7448.9|7451.3|7448.5|7453.3|7450.5|7450.3|7447.5|238
1625135740000|2021-07-01 10:35:40|7451.1|7448.3|7456.1|7453.3|7456.1|7453.3|7450.3|7447.5|124
1625135750000|2021-07-01 10:35:50|7456.3|7453.5|7456.1|7453.3|7457.1|7454.3|7455.3|7452.5|60
1625135760000|2021-07-01 10:36:00|7456.3|7453.5|7457.3|7454.5|7458.1|7455.3|7455.6|7452.8|61
1625135770000|2021-07-01 10:36:10|7457.8|7455|7456.3|7453.5|7457.8|7455|7456.3|7453.5|56
1625135780000|2021-07-01 10:36:20|7455.5|7452.7|7451.3|7448.5|7455.5|7452.7|7451.3|7448.5|107
1625135790000|2021-07-01 10:36:30|7450.3|7447.5|7452.3|7449.5|7452.3|7449.5|7449.1|7446.3|140
1625135800000|2021-07-01 10:36:40|7452|7449.2|7454.5|7451.7|7455.6|7452.8|7451.5|7448.7|38
1625135810000|2021-07-01 10:36:50|7454.3|7451.5|7453.1|7450.3|7456.3|7453.5|7452.6|7449.8|135
1625135820000|2021-07-01 10:37:00|7453|7450.2|7451.3|7448.5|7453.1|7450.3|7450.3|7447.5|52
1625135830000|2021-07-01 10:37:10|7452|7449.2|7454.1|7451.3|7454.1|7451.3|7451.6|7448.8|57
1625135840000|2021-07-01 10:37:20|7454|7451.2|7454.1|7451.3|7455.6|7452.8|7453.1|7450.3|48
1625135850000|2021-07-01 10:37:30|7454.3|7451.5|7461.3|7458.5|7461.3|7458.5|7454.3|7451.5|167
1625135860000|2021-07-01 10:37:40|7461.1|7458.3|7454.4|7451.6|7461.1|7458.3|7453.9|7451.1|133
1625135870000|2021-07-01 10:37:50|7454.9|7452.1|7454.1|7451.3|7457.1|7454.3|7454.1|7451.3|39
1625135880000|2021-07-01 10:38:00|7453.6|7450.8|7451.9|7449.1|7454.1|7451.3|7451.4|7448.6|42
1625135890000|2021-07-01 10:38:10|7451.1|7448.3|7451.1|7448.3|7451.8|7449|7449.9|7447.1|84
1625135900000|2021-07-01 10:38:20|7451.9|7449.1|7451.1|7448.3|7451.9|7449.1|7450.1|7447.3|38
1625135910000|2021-07-01 10:38:30|7450.9|7448.1|7451.1|7448.3|7451.1|7448.3|7450.1|7447.3|23
1625135920000|2021-07-01 10:38:40|7450.9|7448.1|7451.1|7448.3|7452.1|7449.3|7450.9|7448.1|21
1625135930000|2021-07-01 10:38:50|7451.4|7448.6|7452.1|7449.3|7452.1|7449.3|7450.9|7448.1|35
1625135940000|2021-07-01 10:39:00|7451.3|7448.5|7448.3|7445.5|7451.3|7448.5|7446.3|7443.5|261
1625135950000|2021-07-01 10:39:10|7448.1|7445.3|7451.1|7448.3|7451.1|7448.3|7448.1|7445.3|69
1625135960000|2021-07-01 10:39:20|7450.8|7448|7450.1|7447.3|7452.9|7450.1|7449.1|7446.3|92
1625135970000|2021-07-01 10:39:30|7449.8|7447|7449.3|7446.5|7450.6|7447.8|7448.1|7445.3|31
1625135980000|2021-07-01 10:39:40|7449.5|7446.7|7446.9|7444.1|7450.1|7447.3|7445.6|7442.8|106
1625135990000|2021-07-01 10:39:50|7447.1|7444.3|7443.9|7441.1|7447.9|7445.1|7443.1|7440.3|122
1625136000000|2021-07-01 10:40:00|7444.1|7441.3|7447.9|7445.1|7449.9|7447.1|7443.9|7441.1|154
1625136010000|2021-07-01 10:40:10|7447.8|7445|7452.4|7449.6|7454.2|7451.4|7446.9|7444.1|482
1625136020000|2021-07-01 10:40:20|7452.2|7449.4|7452.2|7449.4|7453.4|7450.6|7451.4|7448.6|45
1625136030000|2021-07-01 10:40:30|7451.6|7448.8|7451.4|7448.6|7452.2|7449.4|7450.9|7448.1|47
1625136040000|2021-07-01 10:40:40|7451.9|7449.1|7451.2|7448.4|7451.9|7449.1|7450.2|7447.4|83
1625136050000|2021-07-01 10:40:50|7451.4|7448.6|7453.2|7450.4|7454|7451.2|7450.4|7447.6|215
1625136060000|2021-07-01 10:41:00|7453.7|7450.9|7456.2|7453.4|7456.2|7453.4|7452.8|7450|156
1625136070000|2021-07-01 10:41:10|7456|7453.2|7454.7|7451.9|7458|7455.2|7454.2|7451.4|99
1625136080000|2021-07-01 10:41:20|7455|7452.2|7454|7451.2|7455|7452.2|7453.5|7450.7|50
1625136090000|2021-07-01 10:41:30|7453.1|7450.3|7453|7450.2|7454|7451.2|7452|7449.2|75
1625136100000|2021-07-01 10:41:40|7453.2|7450.4|7454|7451.2|7456.8|7454|7453.2|7450.4|56
1625136110000|2021-07-01 10:41:50|7454.6|7451.8|7454.2|7451.4|7457|7454.2|7453.7|7450.9|99
1625136120000|2021-07-01 10:42:00|7454|7451.2|7456|7453.2|7456|7453.2|7454|7451.2|23
1625136130000|2021-07-01 10:42:10|7455.2|7452.4|7455|7452.2|7456|7453.2|7454|7451.2|65
1625136140000|2021-07-01 10:42:20|7455.2|7452.4|7454|7451.2|7455.2|7452.4|7454|7451.2|16
1625136150000|2021-07-01 10:42:30|7454.5|7451.7|7455|7452.2|7455|7452.2|7454|7451.2|15
1625136160000|2021-07-01 10:42:40|7455.8|7453|7459|7456.2|7459|7456.2|7455.8|7453|33
1625136170000|2021-07-01 10:42:50|7458.7|7455.9|7459|7456.2|7459|7456.2|7457|7454.2|97
1625136180000|2021-07-01 10:43:00|7460.3|7457.5|7459.8|7457|7461.8|7459|7459.8|7457|135
1625136190000|2021-07-01 10:43:10|7459.2|7456.4|7458|7455.2|7459.2|7456.4|7456|7453.2|114
1625136200000|2021-07-01 10:43:20|7457.8|7455|7458.3|7455.5|7458.8|7456|7457.8|7455|62
1625136210000|2021-07-01 10:43:30|7457.8|7455|7458.6|7455.8|7458.8|7456|7457.6|7454.8|45
1625136220000|2021-07-01 10:43:40|7458.8|7456|7457.8|7455|7459.8|7457|7457.8|7455|21
1625136230000|2021-07-01 10:43:50|7457.3|7454.5|7458.8|7456|7458.8|7456|7455.8|7453|51
1625136240000|2021-07-01 10:44:00|7458.6|7455.8|7459.3|7456.5|7459.8|7457|7457.8|7455|53
1625136250000|2021-07-01 10:44:10|7459|7456.2|7460.3|7457.5|7460.8|7458|7458.6|7455.8|84
1625136260000|2021-07-01 10:44:20|7460.1|7457.3|7460.8|7458|7462.8|7460|7459.8|7457|154
1625136270000|2021-07-01 10:44:30|7459.8|7457|7456.3|7453.5|7460.3|7457.5|7455|7452.2|263
1625136280000|2021-07-01 10:44:40|7456.6|7453.8|7455.8|7453|7456.6|7453.8|7454.6|7451.8|61
1625136290000|2021-07-01 10:44:50|7456.4|7453.6|7457.8|7455|7458|7455.2|7455.8|7453|44
1625136300000|2021-07-01 10:45:00|7457.5|7454.7|7457|7454.2|7458.3|7455.5|7457|7454.2|37
1625136310000|2021-07-01 10:45:10|7456.8|7454|7457.8|7455|7457.8|7455|7455|7452.2|105
1625136320000|2021-07-01 10:45:20|7457.2|7454.4|7456|7453.2|7457.3|7454.5|7455.8|7453|33
1625136330000|2021-07-01 10:45:30|7455.8|7453|7457.8|7455|7458|7455.2|7455|7452.2|45
1625136340000|2021-07-01 10:45:40|7458.8|7456|7459|7456.2|7460|7457.2|7457.8|7455|95
1625136350000|2021-07-01 10:45:50|7458.8|7456|7456|7453.2|7458.8|7456|7455|7452.2|55
1625136360000|2021-07-01 10:46:00|7455.8|7453|7453|7450.2|7456.3|7453.5|7452|7449.2|162
1625136370000|2021-07-01 10:46:10|7452.8|7450|7454|7451.2|7454.8|7452|7452.8|7450|44
1625136380000|2021-07-01 10:46:20|7453.8|7451|7454.2|7451.4|7455.7|7452.9|7452.8|7450|27
1625136390000|2021-07-01 10:46:30|7454.7|7451.9|7453.2|7450.4|7455|7452.2|7453|7450.2|22
1625136400000|2021-07-01 10:46:40|7453|7450.2|7453.8|7451|7454.8|7452|7453|7450.2|51
1625136410000|2021-07-01 10:46:50|7453.5|7450.7|7453|7450.2|7454.8|7452|7452.8|7450|52
1625136420000|2021-07-01 10:47:00|7453.3|7450.5|7456|7453.2|7456.8|7454|7453|7450.2|47
1625136430000|2021-07-01 10:47:10|7456.3|7453.5|7459.8|7457|7460.2|7457.4|7456|7453.2|56
1625136440000|2021-07-01 10:47:20|7460.8|7458|7463.8|7461|7464.8|7462|7459.8|7457|234
1625136450000|2021-07-01 10:47:30|7463.5|7460.7|7464.8|7462|7466.6|7463.8|7463|7460.2|343
1625136460000|2021-07-01 10:47:40|7465.6|7462.8|7466.8|7464|7467.6|7464.8|7465.6|7462.8|182
1625136470000|2021-07-01 10:47:50|7466.6|7463.8|7462.6|7459.8|7466.8|7464|7462.6|7459.8|88
1625136480000|2021-07-01 10:48:00|7462.4|7459.6|7461.8|7459|7462.4|7459.6|7460.8|7458|100
1625136490000|2021-07-01 10:48:10|7461.6|7458.8|7460.8|7458|7461.8|7459|7460.8|7458|11
1625136500000|2021-07-01 10:48:20|7461.4|7458.6|7461.8|7459|7462.8|7460|7461.3|7458.5|44
1625136510000|2021-07-01 10:48:30|7462.1|7459.3|7464.8|7462|7465.8|7463|7461.8|7459|72
1625136520000|2021-07-01 10:48:40|7465.1|7462.3|7465.6|7462.8|7466.8|7464|7464.8|7462|65
1625136530000|2021-07-01 10:48:50|7465.1|7462.3|7465.8|7463|7466|7463.2|7464.6|7461.8|118
1625136540000|2021-07-01 10:49:00|7466|7463.2|7467|7464.2|7472.1|7469.3|7465.4|7462.6|434
1625136550000|2021-07-01 10:49:10|7466.8|7464|7466.8|7464|7467|7464.2|7466|7463.2|132
1625136560000|2021-07-01 10:49:20|7466.6|7463.8|7467|7464.2|7467.8|7465|7466|7463.2|77
1625136570000|2021-07-01 10:49:30|7466.6|7463.8|7467.8|7465|7467.8|7465|7465.2|7462.4|102
1625136580000|2021-07-01 10:49:40|7467.6|7464.8|7463.5|7460.7|7467.6|7464.8|7463.5|7460.7|49
1625136590000|2021-07-01 10:49:50|7463.2|7460.4|7465|7462.2|7465|7462.2|7462.8|7460|52
1625136600000|2021-07-01 10:50:00|7464|7461.2|7466|7463.2|7466.8|7464|7463.8|7461|108
1625136610000|2021-07-01 10:50:10|7465.8|7463|7462.5|7459.7|7466|7463.2|7460.8|7458|146
1625136620000|2021-07-01 10:50:20|7462.3|7459.5|7463|7460.2|7463|7460.2|7460.8|7458|84
1625136630000|2021-07-01 10:50:30|7463.5|7460.7|7462.8|7460|7464.3|7461.5|7462|7459.2|58
1625136640000|2021-07-01 10:50:40|7463|7460.2|7464.1|7461.3|7464.6|7461.8|7462.8|7460|47
1625136650000|2021-07-01 10:50:50|7464.4|7461.6|7466.6|7463.8|7467.6|7464.8|7463.8|7461|70
1625136660000|2021-07-01 10:51:00|7465.8|7463|7465.8|7463|7468.6|7465.8|7463.8|7461|126
1625136670000|2021-07-01 10:51:10|7466.8|7464|7468.1|7465.3|7468.1|7465.3|7465.6|7462.8|139
1625136680000|2021-07-01 10:51:20|7468.4|7465.6|7470.1|7467.3|7470.1|7467.3|7467.6|7464.8|79
1625136690000|2021-07-01 10:51:30|7469.8|7467|7469.6|7466.8|7470.4|7467.6|7469.4|7466.6|39
1625136700000|2021-07-01 10:51:40|7469.4|7466.6|7469.8|7467|7469.8|7467|7468.6|7465.8|47
1625136710000|2021-07-01 10:51:50|7469|7466.2|7469.6|7466.8|7470.2|7467.4|7466.6|7463.8|166
1625136720000|2021-07-01 10:52:00|7468.8|7466|7470.6|7467.8|7471.6|7468.8|7468.8|7466|115
1625136730000|2021-07-01 10:52:10|7470|7467.2|7469.8|7467|7470.6|7467.8|7469.8|7467|36
1625136740000|2021-07-01 10:52:20|7469.6|7466.8|7469.8|7467|7469.8|7467|7468.8|7466|46
1625136750000|2021-07-01 10:52:30|7469.6|7466.8|7465|7462.2|7469.6|7466.8|7464.4|7461.6|102
1625136760000|2021-07-01 10:52:40|7464.8|7462|7465.2|7462.4|7466|7463.2|7462.7|7459.9|71
1625136770000|2021-07-01 10:52:50|7466|7463.2|7466.8|7464|7468.6|7465.8|7465.7|7462.9|133
1625136780000|2021-07-01 10:53:00|7467.3|7464.5|7466.8|7464|7468.8|7466|7465.8|7463|101
1625136790000|2021-07-01 10:53:10|7467.6|7464.8|7467.8|7465|7468.8|7466|7466.6|7463.8|34
1625136800000|2021-07-01 10:53:20|7468.3|7465.5|7470.3|7467.5|7471.8|7469|7467.8|7465|137
1625136810000|2021-07-01 10:53:30|7469.8|7467|7470.6|7467.8|7470.6|7467.8|7468.8|7466|23
1625136820000|2021-07-01 10:53:40|7470.8|7468|7469.6|7466.8|7470.8|7468|7468.6|7465.8|122
1625136830000|2021-07-01 10:53:50|7468.8|7466|7469.6|7466.8|7469.8|7467|7468.8|7466|9
1625136840000|2021-07-01 10:54:00|7469|7466.2|7474.6|7471.8|7474.8|7472|7468.8|7466|203
1625136850000|2021-07-01 10:54:10|7473.8|7471|7472.8|7470|7474.6|7471.8|7472.8|7470|122
1625136860000|2021-07-01 10:54:20|7473.3|7470.5|7471.6|7468.8|7473.8|7471|7471.6|7468.8|25
1625136870000|2021-07-01 10:54:30|7472.3|7469.5|7470.3|7467.5|7472.6|7469.8|7469.6|7466.8|65
1625136880000|2021-07-01 10:54:40|7469.8|7467|7469.3|7466.5|7470.3|7467.5|7468|7465.2|97
1625136890000|2021-07-01 10:54:50|7469|7466.2|7470.6|7467.8|7471.3|7468.5|7467.6|7464.8|138
1625136900000|2021-07-01 10:55:00|7470.8|7468|7471.6|7468.8|7471.8|7469|7470.6|7467.8|56
1625136910000|2021-07-01 10:55:10|7472.2|7469.4|7474.3|7471.5|7474.8|7472|7471.8|7469|94
1625136920000|2021-07-01 10:55:20|7474.6|7471.8|7482.4|7479.6|7484.4|7481.6|7473.6|7470.8|571
1625136930000|2021-07-01 10:55:30|7481.8|7479|7478.6|7475.8|7482.4|7479.6|7477.8|7475|248
1625136940000|2021-07-01 10:55:40|7478.1|7475.3|7479.1|7476.3|7479.6|7476.8|7476.8|7474|802
1625136950000|2021-07-01 10:55:50|7478.8|7476|7478|7475.2|7480.6|7477.8|7476.8|7474|103
1625136960000|2021-07-01 10:56:00|7477.8|7475|7478.6|7475.8|7480.4|7477.6|7477.6|7474.8|106
1625136970000|2021-07-01 10:56:10|7477.8|7475|7476.6|7473.8|7477.8|7475|7475.6|7472.8|69
1625136980000|2021-07-01 10:56:20|7476.8|7474|7477.4|7474.6|7477.6|7474.8|7476.8|7474|21
1625136990000|2021-07-01 10:56:30|7476.8|7474|7474.8|7472|7477.9|7475.1|7474.8|7472|81
1625137000000|2021-07-01 10:56:40|7475.1|7472.3|7472.8|7470|7475.6|7472.8|7471.8|7469|81
1625137010000|2021-07-01 10:56:50|7473|7470.2|7473.6|7470.8|7474.6|7471.8|7473|7470.2|63
1625137020000|2021-07-01 10:57:00|7474.6|7471.8|7472.8|7470|7474.8|7472|7472.8|7470|66
1625137030000|2021-07-01 10:57:10|7472.6|7469.8|7474|7471.2|7474|7471.2|7471.8|7469|284
1625137040000|2021-07-01 10:57:20|7474.6|7471.8|7472.6|7469.8|7474.6|7471.8|7472|7469.2|68
1625137050000|2021-07-01 10:57:30|7472|7469.2|7472.6|7469.8|7473|7470.2|7471.6|7468.8|49
1625137060000|2021-07-01 10:57:40|7472.8|7470|7472|7469.2|7473|7470.2|7471|7468.2|36
1625137070000|2021-07-01 10:57:50|7471.8|7469|7472|7469.2|7473.8|7471|7471.8|7469|46
1625137080000|2021-07-01 10:58:00|7471.8|7469|7472.3|7469.5|7472.6|7469.8|7471.6|7468.8|62
1625137090000|2021-07-01 10:58:10|7472.6|7469.8|7474.8|7472|7474.8|7472|7471.8|7469|36
1625137100000|2021-07-01 10:58:20|7474.5|7471.7|7473.3|7470.5|7474.5|7471.7|7473|7470.2|32
1625137110000|2021-07-01 10:58:30|7473|7470.2|7471|7468.2|7473|7470.2|7470.8|7468|32
1625137120000|2021-07-01 10:58:40|7470.8|7468|7473|7470.2|7473.3|7470.5|7469|7466.2|143
1625137130000|2021-07-01 10:58:50|7472.3|7469.5|7472|7469.2|7473|7470.2|7472|7469.2|48
1625137140000|2021-07-01 10:59:00|7471.7|7468.9|7474|7471.2|7474|7471.2|7471|7468.2|84
1625137150000|2021-07-01 10:59:10|7473.2|7470.4|7473|7470.2|7473.2|7470.4|7472|7469.2|81
1625137160000|2021-07-01 10:59:20|7474|7471.2|7474|7471.2|7474.2|7471.4|7473|7470.2|107
1625137170000|2021-07-01 10:59:30|7474.2|7471.4|7475|7472.2|7475|7472.2|7474|7471.2|41
1625137180000|2021-07-01 10:59:40|7476|7473.2|7475|7472.2|7476|7473.2|7475|7472.2|42
1625137190000|2021-07-01 10:59:50|7475.2|7472.4|7479|7476.2|7479|7476.2|7475|7472.2|278
1625137200000|2021-07-01 11:00:00|7478.8|7476|7479.8|7477|7480.8|7478|7478.8|7476|200
1625137210000|2021-07-01 11:00:10|7479.6|7476.8|7478|7475.2|7479.8|7477|7477.8|7475|65
1625137220000|2021-07-01 11:00:20|7477.8|7475|7477.8|7475|7478|7475.2|7475.8|7473|144
1625137230000|2021-07-01 11:00:30|7477.6|7474.8|7477.8|7475|7478.8|7476|7476|7473.2|106
1625137240000|2021-07-01 11:00:40|7478|7475.2|7475.2|7472.4|7478.8|7476|7475.2|7472.4|67
1625137250000|2021-07-01 11:00:50|7475|7472.2|7476|7473.2|7476|7473.2|7473.3|7470.5|148
1625137260000|2021-07-01 11:01:00|7476.2|7473.4|7476|7473.2|7476.2|7473.4|7474.5|7471.7|118
1625137270000|2021-07-01 11:01:10|7475.7|7472.9|7475|7472.2|7476|7473.2|7475|7472.2|26
1625137280000|2021-07-01 11:01:20|7474.5|7471.7|7473.5|7470.7|7475|7472.2|7473.2|7470.4|74
1625137290000|2021-07-01 11:01:30|7473.2|7470.4|7471.5|7468.7|7473.2|7470.4|7470.7|7467.9|120
1625137300000|2021-07-01 11:01:40|7471.8|7469|7468.5|7465.7|7472.3|7469.5|7468.5|7465.7|104
1625137310000|2021-07-01 11:01:50|7468.7|7465.9|7465.5|7462.7|7469.3|7466.5|7464.7|7461.9|225
1625137320000|2021-07-01 11:02:00|7465.7|7462.9|7464.5|7461.7|7467.5|7464.7|7462.7|7459.9|232
1625137330000|2021-07-01 11:02:10|7464.7|7461.9|7462.5|7459.7|7464.9|7462.1|7462.5|7459.7|128
1625137340000|2021-07-01 11:02:20|7462.7|7459.9|7463.5|7460.7|7464.7|7461.9|7462.5|7459.7|113
1625137350000|2021-07-01 11:02:30|7463.3|7460.5|7463.7|7460.9|7464.5|7461.7|7462.7|7459.9|75
1625137360000|2021-07-01 11:02:40|7464|7461.2|7463.7|7460.9|7464.8|7462|7462.8|7460|81
1625137370000|2021-07-01 11:02:50|7463.5|7460.7|7472|7469.2|7472.6|7469.8|7463.5|7460.7|457
1625137380000|2021-07-01 11:03:00|7471.1|7468.3|7472.6|7469.8|7474.3|7471.5|7470.1|7467.3|172
1625137390000|2021-07-01 11:03:10|7472|7469.2|7475|7472.2|7477.8|7475|7472|7469.2|154
1625137400000|2021-07-01 11:03:20|7475.3|7472.5|7481.1|7478.3|7481.6|7478.8|7475.3|7472.5|230
1625137410000|2021-07-01 11:03:30|7481.4|7478.6|7480.8|7478|7483.6|7480.8|7480.6|7477.8|222
1625137420000|2021-07-01 11:03:40|7481.1|7478.3|7483.6|7480.8|7484.6|7481.8|7481.1|7478.3|143
1625137430000|2021-07-01 11:03:50|7483.9|7481.1|7480.9|7478.1|7484.4|7481.6|7480.4|7477.6|144
1625137440000|2021-07-01 11:04:00|7481.4|7478.6|7484.6|7481.8|7484.9|7482.1|7480.9|7478.1|206
1625137450000|2021-07-01 11:04:10|7485.2|7482.4|7486.6|7483.8|7486.8|7484|7481.8|7479|270
1625137460000|2021-07-01 11:04:20|7486.3|7483.5|7484.6|7481.8|7486.6|7483.8|7484.6|7481.8|134
1625137470000|2021-07-01 11:04:30|7485.4|7482.6|7485.3|7482.5|7485.8|7483|7484.6|7481.8|111
1625137480000|2021-07-01 11:04:40|7485.6|7482.8|7479.8|7477|7485.6|7482.8|7479.8|7477|78
1625137490000|2021-07-01 11:04:50|7479.5|7476.7|7483.6|7480.8|7484.6|7481.8|7479|7476.2|221
1625137500000|2021-07-01 11:05:00|7484.4|7481.6|7487.6|7484.8|7487.6|7484.8|7483.6|7480.8|578
1625137510000|2021-07-01 11:05:10|7487.4|7484.6|7493.8|7491|7493.8|7491|7486.8|7484|577
1625137520000|2021-07-01 11:05:20|7494|7491.2|7489.8|7487|7494|7491.2|7485.8|7483|236
1625137530000|2021-07-01 11:05:30|7489.5|7486.7|7494.8|7492|7494.8|7492|7489.5|7486.7|455
1625137540000|2021-07-01 11:05:40|7495|7492.2|7493.8|7491|7495.6|7492.8|7491.6|7488.8|113
1625137550000|2021-07-01 11:05:50|7493|7490.2|7493.8|7491|7494|7491.2|7491.8|7489|60
1625137560000|2021-07-01 11:06:00|7493.6|7490.8|7495.8|7493|7496|7493.2|7492.8|7490|114
1625137570000|2021-07-01 11:06:10|7496|7493.2|7495|7492.2|7496.3|7493.5|7494.7|7491.9|55
1625137580000|2021-07-01 11:06:20|7494.8|7492|7491.2|7488.4|7495|7492.2|7491.2|7488.4|159
1625137590000|2021-07-01 11:06:30|7491|7488.2|7491.2|7488.4|7491.2|7488.4|7490.2|7487.4|47
1625137600000|2021-07-01 11:06:40|7491.3|7488.5|7492.2|7489.4|7495.2|7492.4|7491.3|7488.5|216
1625137610000|2021-07-01 11:06:50|7492.4|7489.6|7495.2|7492.4|7496|7493.2|7492.4|7489.6|98
1625137620000|2021-07-01 11:07:00|7495|7492.2|7494.6|7491.8|7496|7493.2|7493|7490.2|161
1625137630000|2021-07-01 11:07:10|7494.3|7491.5|7494.8|7492|7494.8|7492|7493.6|7490.8|52
1625137640000|2021-07-01 11:07:20|7495|7492.2|7496.1|7493.3|7497.3|7494.5|7493.8|7491|872
1625137650000|2021-07-01 11:07:30|7497.3|7494.5|7497.9|7495.1|7499.1|7496.3|7497.1|7494.3|201
1625137660000|2021-07-01 11:07:40|7498.1|7495.3|7497.6|7494.8|7498.3|7495.5|7497.1|7494.3|59
1625137670000|2021-07-01 11:07:50|7497.3|7494.5|7491.3|7488.5|7497.6|7494.8|7491.3|7488.5|344
1625137680000|2021-07-01 11:08:00|7492.1|7489.3|7491.8|7489|7494.3|7491.5|7491.1|7488.3|144
1625137690000|2021-07-01 11:08:10|7491.5|7488.7|7488.1|7485.3|7491.8|7489|7487.3|7484.5|139
1625137700000|2021-07-01 11:08:20|7487.4|7484.6|7487.1|7484.3|7489.1|7486.3|7486.3|7483.5|163
1625137710000|2021-07-01 11:08:30|7486.8|7484|7486.6|7483.8|7488.3|7485.5|7484.3|7481.5|504
1625137720000|2021-07-01 11:08:40|7486.8|7484|7488.6|7485.8|7490.3|7487.5|7486.6|7483.8|100
1625137730000|2021-07-01 11:08:50|7488.3|7485.5|7492.8|7490|7492.8|7490|7486.3|7483.5|196
1625137740000|2021-07-01 11:09:00|7493.4|7490.6|7493|7490.2|7494.4|7491.6|7492|7489.2|82
1625137750000|2021-07-01 11:09:10|7492.8|7490|7499.4|7496.6|7500.1|7497.3|7492.8|7490|1760
1625137760000|2021-07-01 11:09:20|7499.1|7496.3|7502.7|7499.9|7503.9|7501.1|7499.1|7496.3|801
1625137770000|2021-07-01 11:09:30|7502.5|7499.7|7506.1|7503.3|7509.4|7506.6|7502.5|7499.7|1127
1625137780000|2021-07-01 11:09:40|7506.4|7503.6|7509|7506.2|7511|7508.2|7506.1|7503.3|549
1625137790000|2021-07-01 11:09:50|7509.6|7506.8|7510|7507.2|7510.8|7508|7508.8|7506|151
1625137800000|2021-07-01 11:10:00|7509|7506.2|7509.8|7507|7511|7508.2|7505.6|7502.8|354
1625137810000|2021-07-01 11:10:10|7509|7506.2|7508|7505.2|7511.6|7508.8|7507.8|7505|354
1625137820000|2021-07-01 11:10:20|7507.8|7505|7506|7503.2|7507.8|7505|7504.5|7501.7|89
1625137830000|2021-07-01 11:10:30|7506.2|7503.4|7498.7|7495.9|7507|7504.2|7498.2|7495.4|252
1625137840000|2021-07-01 11:10:40|7499|7496.2|7498.9|7496.1|7500.2|7497.4|7496.4|7493.6|113
1625137850000|2021-07-01 11:10:50|7498.4|7495.6|7499.6|7496.8|7500.4|7497.6|7497.4|7494.6|145
1625137860000|2021-07-01 11:11:00|7499.4|7496.6|7498.2|7495.4|7500.4|7497.6|7498.2|7495.4|87
1625137870000|2021-07-01 11:11:10|7498.4|7495.6|7502.4|7499.6|7502.4|7499.6|7497.4|7494.6|217
1625137880000|2021-07-01 11:11:20|7502.2|7499.4|7502.4|7499.6|7507.3|7504.5|7502.1|7499.3|935
1625137890000|2021-07-01 11:11:30|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7502.3|7499.5|75
1625137900000|2021-07-01 11:11:40|7500.9|7498.1|7502.6|7499.8|7504.1|7501.3|7500.9|7498.1|656
1625137910000|2021-07-01 11:11:50|7502.3|7499.5|7504.4|7501.6|7504.6|7501.8|7501.4|7498.6|165
1625137920000|2021-07-01 11:12:00|7504.6|7501.8|7503.4|7500.6|7504.6|7501.8|7502.1|7499.3|321
1625137930000|2021-07-01 11:12:10|7504.3|7501.5|7501.8|7499|7505.9|7503.1|7501.6|7498.8|201
1625137940000|2021-07-01 11:12:20|7502.4|7499.6|7507.3|7504.5|7508.1|7505.3|7502.1|7499.3|487
1625137950000|2021-07-01 11:12:30|7506.7|7503.9|7505.1|7502.3|7508.6|7505.8|7503.9|7501.1|868
1625137960000|2021-07-01 11:12:40|7504.9|7502.1|7503.3|7500.5|7506.9|7504.1|7503.1|7500.3|94
1625137970000|2021-07-01 11:12:50|7503.1|7500.3|7499.3|7496.5|7503.9|7501.1|7499.3|7496.5|128
1625137980000|2021-07-01 11:13:00|7499.5|7496.7|7500.8|7498|7501.3|7498.5|7499.3|7496.5|49
1625137990000|2021-07-01 11:13:10|7500.3|7497.5|7500.3|7497.5|7500.5|7497.7|7499.3|7496.5|59
1625138000000|2021-07-01 11:13:20|7500.5|7497.7|7500.3|7497.5|7500.5|7497.7|7499.8|7497|20
1625138010000|2021-07-01 11:13:30|7499.5|7496.7|7499.3|7496.5|7500.3|7497.5|7499.1|7496.3|22
1625138020000|2021-07-01 11:13:40|7499.1|7496.3|7498.1|7495.3|7499.5|7496.7|7498.1|7495.3|55
1625138030000|2021-07-01 11:13:50|7498.3|7495.5|7496.9|7494.1|7498.3|7495.5|7496.3|7493.5|163
1625138040000|2021-07-01 11:14:00|7496.6|7493.8|7492.9|7490.1|7496.6|7493.8|7492.8|7490|171
1625138050000|2021-07-01 11:14:10|7493.1|7490.3|7491.7|7488.9|7496.7|7493.9|7491.7|7488.9|1050
1625138060000|2021-07-01 11:14:20|7491.1|7488.3|7491.7|7488.9|7492.7|7489.9|7490.7|7487.9|490
1625138070000|2021-07-01 11:14:30|7493.6|7490.8|7494.9|7492.1|7494.9|7492.1|7491.9|7489.1|91
1625138080000|2021-07-01 11:14:40|7495.6|7492.8|7491.2|7488.4|7495.6|7492.8|7490.9|7488.1|111
1625138090000|2021-07-01 11:14:50|7491.6|7488.8|7493.2|7490.4|7493.7|7490.9|7490.9|7488.1|138
1625138100000|2021-07-01 11:15:00|7493.6|7490.8|7491.2|7488.4|7493.6|7490.8|7490.7|7487.9|90
1625138110000|2021-07-01 11:15:10|7491.4|7488.6|7492.1|7489.3|7492.4|7489.6|7488.4|7485.6|132
1625138120000|2021-07-01 11:15:20|7492.4|7489.6|7494.1|7491.3|7494.1|7491.3|7491.9|7489.1|197
1625138130000|2021-07-01 11:15:30|7494.7|7491.9|7490.4|7487.6|7494.7|7491.9|7489.9|7487.1|62
1625138140000|2021-07-01 11:15:40|7490.6|7487.8|7489.7|7486.9|7492.1|7489.3|7487.9|7485.1|123
1625138150000|2021-07-01 11:15:50|7489.1|7486.3|7492.9|7490.1|7492.9|7490.1|7488.9|7486.1|113
1625138160000|2021-07-01 11:16:00|7493.1|7490.3|7493.4|7490.6|7493.7|7490.9|7492.7|7489.9|24
1625138170000|2021-07-01 11:16:10|7493.7|7490.9|7489.5|7486.7|7493.9|7491.1|7489|7486.2|479
1625138180000|2021-07-01 11:16:20|7489.7|7486.9|7486.5|7483.7|7489.7|7486.9|7484.5|7481.7|103
1625138190000|2021-07-01 11:16:30|7486.2|7483.4|7485.3|7482.5|7486.3|7483.5|7484.7|7481.9|139
1625138200000|2021-07-01 11:16:40|7485.5|7482.7|7483.9|7481.1|7489.3|7486.5|7481.9|7479.1|326
1625138210000|2021-07-01 11:16:50|7484.1|7481.3|7486.7|7483.9|7489.5|7486.7|7483.1|7480.3|281
1625138220000|2021-07-01 11:17:00|7487.1|7484.3|7485|7482.2|7488.1|7485.3|7484.7|7481.9|646
1625138230000|2021-07-01 11:17:10|7485.2|7482.4|7483|7480.2|7486.2|7483.4|7483|7480.2|196
1625138240000|2021-07-01 11:17:20|7483.2|7480.4|7487.2|7484.4|7487.2|7484.4|7483.2|7480.4|117
1625138250000|2021-07-01 11:17:30|7487|7484.2|7485.4|7482.6|7488.2|7485.4|7484.2|7481.4|374
1625138260000|2021-07-01 11:17:40|7485.2|7482.4|7485.4|7482.6|7487.2|7484.4|7485.2|7482.4|52
1625138270000|2021-07-01 11:17:50|7486.2|7483.4|7486.4|7483.6|7487.2|7484.4|7484.4|7481.6|70
1625138280000|2021-07-01 11:18:00|7485.9|7483.1|7483.2|7480.4|7485.9|7483.1|7482.9|7480.1|101
1625138290000|2021-07-01 11:18:10|7482.9|7480.1|7481.6|7478.8|7484|7481.2|7481.4|7478.6|102
1625138300000|2021-07-01 11:18:20|7482.4|7479.6|7483.6|7480.8|7483.6|7480.8|7481.6|7478.8|130
1625138310000|2021-07-01 11:18:30|7484.4|7481.6|7486.6|7483.8|7487.4|7484.6|7484.4|7481.6|102
1625138320000|2021-07-01 11:18:40|7486.7|7483.9|7490.4|7487.6|7491|7488.2|7486.6|7483.8|329
1625138330000|2021-07-01 11:18:50|7490.5|7487.7|7486.5|7483.7|7491.5|7488.7|7486.5|7483.7|159
1625138340000|2021-07-01 11:19:00|7485.7|7482.9|7486.7|7483.9|7488.5|7485.7|7485.7|7482.9|344
1625138350000|2021-07-01 11:19:10|7486.9|7484.1|7487.7|7484.9|7487.9|7485.1|7486.7|7483.9|24
1625138360000|2021-07-01 11:19:20|7487.9|7485.1|7487.2|7484.4|7488.7|7485.9|7487.2|7484.4|26
1625138370000|2021-07-01 11:19:30|7486.9|7484.1|7480.7|7477.9|7486.9|7484.1|7480.2|7477.4|629
1625138380000|2021-07-01 11:19:40|7481.2|7478.4|7483.6|7480.8|7483.6|7480.8|7480.1|7477.3|217
1625138390000|2021-07-01 11:19:50|7483.8|7481|7485.2|7482.4|7487.2|7484.4|7483.8|7481|397
1625138400000|2021-07-01 11:20:00|7485.4|7482.6|7486.2|7483.4|7486.2|7483.4|7485.2|7482.4|66
1625138410000|2021-07-01 11:20:10|7485.8|7483|7487.2|7484.4|7487.2|7484.4|7484.2|7481.4|413
1625138420000|2021-07-01 11:20:20|7487.7|7484.9|7490|7487.2|7491.5|7488.7|7487.4|7484.6|194
1625138430000|2021-07-01 11:20:30|7490.2|7487.4|7490.2|7487.4|7491.2|7488.4|7489.9|7487.1|74
1625138440000|2021-07-01 11:20:40|7491|7488.2|7491.2|7488.4|7492|7489.2|7490.2|7487.4|18
1625138450000|2021-07-01 11:20:50|7491.5|7488.7|7489.2|7486.4|7492|7489.2|7489.2|7486.4|132
1625138460000|2021-07-01 11:21:00|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7488.6|7485.8|65
1625138470000|2021-07-01 11:21:10|7489.2|7486.4|7487.4|7484.6|7489.4|7486.6|7486.8|7484|80
1625138480000|2021-07-01 11:21:20|7487.2|7484.4|7488.7|7485.9|7489.4|7486.6|7487.2|7484.4|53
1625138490000|2021-07-01 11:21:30|7489.2|7486.4|7486.2|7483.4|7489.2|7486.4|7486.2|7483.4|36
1625138500000|2021-07-01 11:21:40|7486.4|7483.6|7485.2|7482.4|7486.4|7483.6|7484.2|7481.4|61
1625138510000|2021-07-01 11:21:50|7485.4|7482.6|7488|7485.2|7488.2|7485.4|7485.4|7482.6|56
1625138520000|2021-07-01 11:22:00|7487.4|7484.6|7487.5|7484.7|7489|7486.2|7487.2|7484.4|40
1625138530000|2021-07-01 11:22:10|7487|7484.2|7487.7|7484.9|7489.5|7486.7|7485.9|7483.1|98
1625138540000|2021-07-01 11:22:20|7487|7484.2|7487.7|7484.9|7487.7|7484.9|7486.7|7483.9|27
1625138550000|2021-07-01 11:22:30|7486|7483.2|7486.7|7483.9|7486.7|7483.9|7484.5|7481.7|133
1625138560000|2021-07-01 11:22:40|7487|7484.2|7486.7|7483.9|7488.7|7485.9|7486.2|7483.4|53
1625138570000|2021-07-01 11:22:50|7487|7484.2|7489.7|7486.9|7491.7|7488.9|7486.7|7483.9|138
1625138580000|2021-07-01 11:23:00|7489|7486.2|7486.7|7483.9|7489|7486.2|7486.7|7483.9|33
1625138590000|2021-07-01 11:23:10|7486.5|7483.7|7486.7|7483.9|7486.7|7483.9|7485.9|7483.1|12
1625138600000|2021-07-01 11:23:20|7486.4|7483.6|7483.7|7480.9|7486.7|7483.9|7482.9|7480.1|61
1625138610000|2021-07-01 11:23:30|7483.2|7480.4|7482.7|7479.9|7483.7|7480.9|7479.9|7477.1|109
1625138620000|2021-07-01 11:23:40|7482.9|7480.1|7483.7|7480.9|7483.7|7480.9|7482.7|7479.9|22
1625138630000|2021-07-01 11:23:50|7483.5|7480.7|7483.7|7480.9|7484.3|7481.5|7481.5|7478.7|36
1625138640000|2021-07-01 11:24:00|7484.3|7481.5|7481.3|7478.5|7484.9|7482.1|7481.3|7478.5|80
1625138650000|2021-07-01 11:24:10|7481.6|7478.8|7481|7478.2|7482.3|7479.5|7480.3|7477.5|49
1625138660000|2021-07-01 11:24:20|7480.5|7477.7|7479.5|7476.7|7481.3|7478.5|7478.5|7475.7|151
1625138670000|2021-07-01 11:24:30|7477.7|7474.9|7479.7|7476.9|7479.7|7476.9|7477.7|7474.9|228
1625138680000|2021-07-01 11:24:40|7479.5|7476.7|7478.9|7476.1|7480|7477.2|7478.9|7476.1|125
1625138690000|2021-07-01 11:24:50|7479|7476.2|7481|7478.2|7481.5|7478.7|7479|7476.2|144
1625138700000|2021-07-01 11:25:00|7481.7|7478.9|7482.9|7480.1|7483|7480.2|7480.9|7478.1|347
1625138710000|2021-07-01 11:25:10|7482.4|7479.6|7483.8|7481|7483.8|7481|7481.9|7479.1|196
1625138720000|2021-07-01 11:25:20|7483.5|7480.7|7483.8|7481|7484|7481.2|7483|7480.2|21
1625138730000|2021-07-01 11:25:30|7483.2|7480.4|7482|7479.2|7483.8|7481|7481.8|7479|27
1625138740000|2021-07-01 11:25:40|7481|7478.2|7482|7479.2|7482.2|7479.4|7480.2|7477.4|93
1625138750000|2021-07-01 11:25:50|7482.2|7479.4|7482|7479.2|7483.2|7480.4|7481.8|7479|34
1625138760000|2021-07-01 11:26:00|7482.2|7479.4|7482|7479.2|7484.2|7481.4|7482|7479.2|23
1625138770000|2021-07-01 11:26:10|7481|7478.2|7480|7477.2|7481.7|7478.9|7479|7476.2|38
1625138780000|2021-07-01 11:26:20|7480.3|7477.5|7480|7477.2|7481.2|7478.4|7480|7477.2|31
1625138790000|2021-07-01 11:26:30|7480.2|7477.4|7482|7479.2|7482|7479.2|7480|7477.2|11
1625138800000|2021-07-01 11:26:40|7481.8|7479|7480.2|7477.4|7482|7479.2|7480.2|7477.4|19
1625138810000|2021-07-01 11:26:50|7480|7477.2|7479|7476.2|7480.5|7477.7|7479|7476.2|26
1625138820000|2021-07-01 11:27:00|7479.2|7476.4|7479.8|7477|7480.8|7478|7479|7476.2|58
1625138830000|2021-07-01 11:27:10|7479.5|7476.7|7479|7476.2|7480|7477.2|7478.8|7476|51
1625138840000|2021-07-01 11:27:20|7479.2|7476.4|7481.2|7478.4|7482|7479.2|7479.2|7476.4|34
1625138850000|2021-07-01 11:27:30|7481|7478.2|7481|7478.2|7481.5|7478.7|7479.2|7476.4|20
1625138860000|2021-07-01 11:27:40|7481.5|7478.7|7482|7479.2|7482.2|7479.4|7481|7478.2|11
1625138870000|2021-07-01 11:27:50|7482.3|7479.5|7482|7479.2|7482.3|7479.5|7481.8|7479|11
1625138880000|2021-07-01 11:28:00|7482.2|7479.4|7482.5|7479.7|7482.8|7480|7481.8|7479|8
1625138890000|2021-07-01 11:28:10|7482.2|7479.4|7483.2|7480.4|7484.2|7481.4|7482|7479.2|57
1625138900000|2021-07-01 11:28:20|7483.4|7480.6|7484|7481.2|7484.2|7481.4|7483.4|7480.6|14
1625138910000|2021-07-01 11:28:30|7484.2|7481.4|7485|7482.2|7486.8|7484|7484|7481.2|93
1625138920000|2021-07-01 11:28:40|7485.7|7482.9|7485|7482.2|7485.7|7482.9|7484.8|7482|10
1625138930000|2021-07-01 11:28:50|7485.8|7483|7485|7482.2|7486|7483.2|7484.8|7482|17
1625138940000|2021-07-01 11:29:00|7485.3|7482.5|7486|7483.2|7486|7483.2|7485|7482.2|9
1625138950000|2021-07-01 11:29:10|7485.8|7483|7485.8|7483|7486|7483.2|7485|7482.2|17
1625138960000|2021-07-01 11:29:20|7485.5|7482.7|7484.8|7482|7485.5|7482.7|7484.8|7482|11
1625138970000|2021-07-01 11:29:30|7484.2|7481.4|7484.8|7482|7485.8|7483|7483.8|7481|24
1625138980000|2021-07-01 11:29:40|7485|7482.2|7484.5|7481.7|7485|7482.2|7484|7481.2|14
1625138990000|2021-07-01 11:29:50|7484.8|7482|7484.8|7482|7485|7482.2|7484.8|7482|1
1625139000000|2021-07-01 11:30:00|7485|7482.2|7487|7484.2|7487.8|7485|7485|7482.2|65
1625139010000|2021-07-01 11:30:10|7486.8|7484|7485.5|7482.7|7487.8|7485|7485.5|7482.7|40
1625139020000|2021-07-01 11:30:20|7485.8|7483|7484|7481.2|7485.8|7483|7484|7481.2|17
1625139030000|2021-07-01 11:30:30|7483.8|7481|7483.8|7481|7484|7481.2|7482.6|7479.8|20
1625139040000|2021-07-01 11:30:40|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|9
1625139050000|2021-07-01 11:30:50|7484.3|7481.5|7486|7483.2|7486|7483.2|7484|7481.2|117
1625139060000|2021-07-01 11:31:00|7485.8|7483|7487|7484.2|7487|7484.2|7485.8|7483|15
1625139070000|2021-07-01 11:31:10|7487.2|7484.4|7488|7485.2|7488|7485.2|7487.2|7484.4|30
1625139080000|2021-07-01 11:31:20|7487.7|7484.9|7486.2|7483.4|7487.8|7485|7485.2|7482.4|70
1625139090000|2021-07-01 11:31:30|7486.8|7484|7486.2|7483.4|7486.8|7484|7486.2|7483.4|8
1625139100000|2021-07-01 11:31:40|7486.8|7484|7489|7486.2|7489|7486.2|7486.8|7484|76
1625139110000|2021-07-01 11:31:50|7489.2|7486.4|7487.2|7484.4|7489.2|7486.4|7487.2|7484.4|28
1625139120000|2021-07-01 11:32:00|7487.5|7484.7|7489|7486.2|7489.2|7486.4|7487|7484.2|36
1625139130000|2021-07-01 11:32:10|7489.8|7487|7489.2|7486.4|7490|7487.2|7489.2|7486.4|13
1625139140000|2021-07-01 11:32:20|7489.5|7486.7|7492.7|7489.9|7493.2|7490.4|7489|7486.2|100
1625139150000|2021-07-01 11:32:30|7493|7490.2|7498|7495.2|7500|7497.2|7493|7490.2|287
1625139160000|2021-07-01 11:32:40|7497.8|7495|7496|7493.2|7498|7495.2|7495.2|7492.4|85
1625139170000|2021-07-01 11:32:50|7495.8|7493|7495.2|7492.4|7496|7493.2|7495.2|7492.4|42
1625139180000|2021-07-01 11:33:00|7495.8|7493|7496.8|7494|7496.8|7494|7495.5|7492.7|54
1625139190000|2021-07-01 11:33:10|7496.2|7493.4|7496|7493.2|7497.8|7495|7496|7493.2|89
1625139200000|2021-07-01 11:33:20|7495.5|7492.7|7493.2|7490.4|7496.2|7493.4|7493.2|7490.4|79
1625139210000|2021-07-01 11:33:30|7493.5|7490.7|7493.4|7490.6|7494|7491.2|7493.2|7490.4|13
1625139220000|2021-07-01 11:33:40|7493.7|7490.9|7493|7490.2|7494|7491.2|7492.4|7489.6|30
1625139230000|2021-07-01 11:33:50|7492.5|7489.7|7492.7|7489.9|7493.2|7490.4|7492.2|7489.4|18
1625139240000|2021-07-01 11:34:00|7492.4|7489.6|7492.2|7489.4|7493.2|7490.4|7491|7488.2|58
1625139250000|2021-07-01 11:34:10|7493|7490.2|7492.2|7489.4|7493|7490.2|7492.2|7489.4|14
1625139260000|2021-07-01 11:34:20|7492.8|7490|7492.2|7489.4|7493|7490.2|7492.2|7489.4|28
1625139270000|2021-07-01 11:34:30|||||||||13
1625139280000|2021-07-01 11:34:40|7491.2|7488.4|7490.4|7487.6|7491.4|7488.6|7490.2|7487.4|58
1625139290000|2021-07-01 11:34:50|7490.2|7487.4|7487.4|7484.6|7490.6|7487.8|7486.4|7483.6|80
1625139300000|2021-07-01 11:35:00|7487.2|7484.4|7487.7|7484.9|7488.4|7485.6|7487.2|7484.4|29
1625139310000|2021-07-01 11:35:10|7488.2|7485.4|7489|7486.2|7489.2|7486.4|7488.2|7485.4|10
1625139320000|2021-07-01 11:35:20|7488.7|7485.9|7489.2|7486.4|7489.2|7486.4|7488.7|7485.9|6
1625139330000|2021-07-01 11:35:30|7489.5|7486.7|7489.7|7486.9|7490|7487.2|7489.2|7486.4|23
1625139340000|2021-07-01 11:35:40|7490|7487.2|7491|7488.2|7491.2|7488.4|7489.2|7486.4|36
1625139350000|2021-07-01 11:35:50|7491.2|7488.4|7491|7488.2|7491.2|7488.4|7490.2|7487.4|4
1625139360000|2021-07-01 11:36:00|7490.7|7487.9|7491|7488.2|7491.2|7488.4|7490.7|7487.9|14
1625139370000|2021-07-01 11:36:10|7491.2|7488.4|7491.7|7488.9|7492|7489.2|7491.2|7488.4|13
1625139380000|2021-07-01 11:36:20|7491|7488.2|7492|7489.2|7492|7489.2|7491|7488.2|8
1625139390000|2021-07-01 11:36:30|7491.7|7488.9|7491.2|7488.4|7492|7489.2|7489|7486.2|73
1625139400000|2021-07-01 11:36:40|7491|7488.2|7491|7488.2|7492|7489.2|7490.7|7487.9|10
1625139410000|2021-07-01 11:36:50|7490|7487.2|7489.2|7486.4|7490.2|7487.4|7488.4|7485.6|81
1625139420000|2021-07-01 11:37:00|7488.4|7485.6|7487.2|7484.4|7490|7487.2|7487.2|7484.4|204
1625139430000|2021-07-01 11:37:10|7487.4|7484.6|7486.2|7483.4|7487.7|7484.9|7485.4|7482.6|59
1625139440000|2021-07-01 11:37:20|7486.8|7484|7486.4|7483.6|7487.7|7484.9|7486.2|7483.4|44
1625139450000|2021-07-01 11:37:30|7486.6|7483.8|7487.4|7484.6|7487.7|7484.9|7486.4|7483.6|110
1625139460000|2021-07-01 11:37:40|7487.2|7484.4|7488.2|7485.4|7488.2|7485.4|7487.2|7484.4|99
1625139470000|2021-07-01 11:37:50|7487.4|7484.6|7488|7485.2|7488.2|7485.4|7487.2|7484.4|74
1625139480000|2021-07-01 11:38:00|7487.7|7484.9|7487.2|7484.4|7487.7|7484.9|7487|7484.2|3
1625139490000|2021-07-01 11:38:10|7487.5|7484.7|7489|7486.2|7489.2|7486.4|7487.2|7484.4|40
1625139500000|2021-07-01 11:38:20|7489.2|7486.4|7490.2|7487.4|7490.2|7487.4|7489.2|7486.4|13
1625139510000|2021-07-01 11:38:30|7490.5|7487.7|7490.3|7487.5|7492.4|7489.6|7490|7487.2|25
1625139520000|2021-07-01 11:38:40|7490|7487.2|7489.5|7486.7|7491|7488.2|7489|7486.2|39
1625139530000|2021-07-01 11:38:50|7489.2|7486.4|7489|7486.2|7489.8|7487|7489|7486.2|13
1625139540000|2021-07-01 11:39:00|7489.3|7486.5|7489.2|7486.4|7489.6|7486.8|7489|7486.2|8
1625139550000|2021-07-01 11:39:10|7489.5|7486.7|7490.5|7487.7|7490.5|7487.7|7489.5|7486.7|12
1625139560000|2021-07-01 11:39:20|7490.8|7488|7490.2|7487.4|7491.8|7489|7489.2|7486.4|190
1625139570000|2021-07-01 11:39:30|7490.4|7487.6|7492.2|7489.4|7492.2|7489.4|7490.2|7487.4|106
1625139580000|2021-07-01 11:39:40|7493|7490.2|7494.2|7491.4|7495.2|7492.4|7492|7489.2|62
1625139590000|2021-07-01 11:39:50|7494.8|7492|7495|7492.2|7495.2|7492.4|7494|7491.2|20
1625139600000|2021-07-01 11:40:00|7495.2|7492.4|7493|7490.2|7495.8|7493|7493|7490.2|72
1625139610000|2021-07-01 11:40:10|7493.2|7490.4|7492.3|7489.5|7495|7492.2|7491.8|7489|98
1625139620000|2021-07-01 11:40:20|7492.6|7489.8|7493.8|7491|7494|7491.2|7491.8|7489|80
1625139630000|2021-07-01 11:40:30|7494|7491.2|7495|7492.2|7495.3|7492.5|7493|7490.2|60
1625139640000|2021-07-01 11:40:40|7494.3|7491.5|7495|7492.2|7495.8|7493|7494|7491.2|67
1625139650000|2021-07-01 11:40:50|7494.4|7491.6|7494|7491.2|7494.4|7491.6|7493.8|7491|32
1625139660000|2021-07-01 11:41:00|7493.2|7490.4|7495.8|7493|7496|7493.2|7493|7490.2|76
1625139670000|2021-07-01 11:41:10|7495.6|7492.8|7499.5|7496.7|7499.8|7497|7495.6|7492.8|126
1625139680000|2021-07-01 11:41:20|7499.3|7496.5|7498.3|7495.5|7500.6|7497.8|7498|7495.2|86
1625139690000|2021-07-01 11:41:30|7498|7495.2|7499.8|7497|7499.8|7497|7498|7495.2|51
1625139700000|2021-07-01 11:41:40|7500.4|7497.6|7498.8|7496|7500.8|7498|7497.8|7495|82
1625139710000|2021-07-01 11:41:50|7499.8|7497|7498.8|7496|7499.8|7497|7498.8|7496|230
1625139720000|2021-07-01 11:42:00|7499.8|7497|7502.2|7499.4|7502.9|7500.1|7498.8|7496|358
1625139730000|2021-07-01 11:42:10|7502.4|7499.6|7502.2|7499.4|7503.4|7500.6|7502.2|7499.4|124
1625139740000|2021-07-01 11:42:20|7501.2|7498.4|7501.4|7498.6|7502.2|7499.4|7501.1|7498.3|149
1625139750000|2021-07-01 11:42:30|7501.2|7498.4|7498.2|7495.4|7501.4|7498.6|7497.1|7494.3|155
1625139760000|2021-07-01 11:42:40|7499.1|7496.3|7499.1|7496.3|7499.7|7496.9|7497.4|7494.6|284
1625139770000|2021-07-01 11:42:50|7499.4|7496.6|7501.4|7498.6|7502.1|7499.3|7499.4|7496.6|151
1625139780000|2021-07-01 11:43:00|7501.6|7498.8|7501.6|7498.8|7502.4|7499.6|7500.6|7497.8|63
1625139790000|2021-07-01 11:43:10|7501.3|7498.5|7500.6|7497.8|7501.4|7498.6|7500|7497.2|33
1625139800000|2021-07-01 11:43:20|7500.3|7497.5|7501.6|7498.8|7501.6|7498.8|7500.1|7497.3|42
1625139810000|2021-07-01 11:43:30|7501.4|7498.6|7501.6|7498.8|7501.6|7498.8|7500.6|7497.8|39
1625139820000|2021-07-01 11:43:40|7501.1|7498.3|7500.6|7497.8|7501.6|7498.8|7500.6|7497.8|39
1625139830000|2021-07-01 11:43:50|7499.8|7497|7500.6|7497.8|7500.6|7497.8|7499.6|7496.8|72
1625139840000|2021-07-01 11:44:00|7500.4|7497.6|7499.1|7496.3|7500.6|7497.8|7498.6|7495.8|76
1625139850000|2021-07-01 11:44:10|7498.6|7495.8|7499.6|7496.8|7499.8|7497|7497.8|7495|82
1625139860000|2021-07-01 11:44:20|7499.4|7496.6|7497.6|7494.8|7499.4|7496.6|7497.6|7494.8|60
1625139870000|2021-07-01 11:44:30|7498.4|7495.6|7495.6|7492.8|7498.4|7495.6|7494.8|7492|125
1625139880000|2021-07-01 11:44:40|7496.2|7493.4|7499.6|7496.8|7499.6|7496.8|7495.6|7492.8|216
1625139890000|2021-07-01 11:44:50|7500.4|7497.6|7501.6|7498.8|7502.4|7499.6|7500.4|7497.6|145
1625139900000|2021-07-01 11:45:00|7501.4|7498.6|7503.4|7500.6|7504.4|7501.6|7501.4|7498.6|203
1625139910000|2021-07-01 11:45:10|7502.8|7500|7500.6|7497.8|7502.8|7500|7500.4|7497.6|213
1625139920000|2021-07-01 11:45:20|7500.4|7497.6|7499.6|7496.8|7501.4|7498.6|7499.6|7496.8|109
1625139930000|2021-07-01 11:45:30|7500.2|7497.4|7498.6|7495.8|7500.2|7497.4|7498.4|7495.6|71
1625139940000|2021-07-01 11:45:40|7498.4|7495.6|7497.6|7494.8|7498.6|7495.8|7497.4|7494.6|22
1625139950000|2021-07-01 11:45:50|7497.4|7494.6|7495.8|7493|7498.4|7495.6|7495.4|7492.6|104
1625139960000|2021-07-01 11:46:00|7496.8|7494|7497.3|7494.5|7497.6|7494.8|7496.6|7493.8|41
1625139970000|2021-07-01 11:46:10|7497|7494.2|7497.8|7495|7498.6|7495.8|7496.6|7493.8|91
1625139980000|2021-07-01 11:46:20|7497|7494.2|7495.8|7493|7497.6|7494.8|7495.6|7492.8|64
1625139990000|2021-07-01 11:46:30|7496.1|7493.3|7496.6|7493.8|7497.6|7494.8|7495.8|7493|49
1625140000000|2021-07-01 11:46:40|7496|7493.2|7495.8|7493|7496.6|7493.8|7495.8|7493|32
1625140010000|2021-07-01 11:46:50|7496.1|7493.3|7496|7493.2|7496.8|7494|7496|7493.2|27
1625140020000|2021-07-01 11:47:00|7495.8|7493|7494.6|7491.8|7496.3|7493.5|7494.4|7491.6|77
1625140030000|2021-07-01 11:47:10|7494.8|7492|7493.6|7490.8|7494.8|7492|7492.8|7490|154
1625140040000|2021-07-01 11:47:20|7493.8|7491|7494.6|7491.8|7494.6|7491.8|7493.6|7490.8|43
1625140050000|2021-07-01 11:47:30|7494.3|7491.5|7494.6|7491.8|7494.8|7492|7493.8|7491|9
1625140060000|2021-07-01 11:47:40|7494.8|7492|7494.6|7491.8|7494.8|7492|7494.6|7491.8|10
1625140070000|2021-07-01 11:47:50|7495.2|7492.4|7495.6|7492.8|7496.8|7494|7494.6|7491.8|67
1625140080000|2021-07-01 11:48:00|7495.8|7493|7495.6|7492.8|7495.8|7493|7494.8|7492|11
1625140090000|2021-07-01 11:48:10|7495.3|7492.5|7496.8|7494|7496.8|7494|7494.8|7492|10
1625140100000|2021-07-01 11:48:20|7496.6|7493.8|7495.8|7493|7496.8|7494|7495.6|7492.8|115
1625140110000|2021-07-01 11:48:30|7495.6|7492.8|7492.8|7490|7495.6|7492.8|7492.6|7489.8|122
1625140120000|2021-07-01 11:48:40|7493.6|7490.8|7499.4|7496.6|7501|7498.2|7493.6|7490.8|350
1625140130000|2021-07-01 11:48:50|7499.6|7496.8|7506.2|7503.4|7507|7504.2|7499.4|7496.6|401
1625140140000|2021-07-01 11:49:00|7506|7503.2|7510.7|7507.9|7512.4|7509.6|7505.4|7502.6|557
1625140150000|2021-07-01 11:49:10|7510.4|7507.6|7509.2|7506.4|7510.7|7507.9|7508.7|7505.9|174
1625140160000|2021-07-01 11:49:20|7509.5|7506.7|7509.2|7506.4|7509.7|7506.9|7508.7|7505.9|118
1625140170000|2021-07-01 11:49:30|7508.9|7506.1|7507.7|7504.9|7509.7|7506.9|7506.7|7503.9|161
1625140180000|2021-07-01 11:49:40|7507.2|7504.4|7507.7|7504.9|7507.7|7504.9|7504.7|7501.9|65
1625140190000|2021-07-01 11:49:50|7507.9|7505.1|7509.7|7506.9|7509.7|7506.9|7507.9|7505.1|103
1625140200000|2021-07-01 11:50:00|7510.3|7507.5|7511.2|7508.4|7513.7|7510.9|7509.7|7506.9|303
1625140210000|2021-07-01 11:50:10|7510.9|7508.1|7511.7|7508.9|7512.7|7509.9|7510|7507.2|121
1625140220000|2021-07-01 11:50:20|7512.7|7509.9|7510.7|7507.9|7512.7|7509.9|7510.3|7507.5|235
1625140230000|2021-07-01 11:50:30|7511|7508.2|7510.7|7507.9|7511|7508.2|7510.3|7507.5|26
1625140240000|2021-07-01 11:50:40|7510|7507.2|7506.9|7504.1|7510.3|7507.5|7505.2|7502.4|231
1625140250000|2021-07-01 11:50:50|7507.5|7504.7|7507.9|7505.1|7508.9|7506.1|7507.5|7504.7|45
1625140260000|2021-07-01 11:51:00|7507.7|7504.9|7507.9|7505.1|7508.9|7506.1|7507.7|7504.9|37
1625140270000|2021-07-01 11:51:10|7508.2|7505.4|7506.9|7504.1|7508.2|7505.4|7506.7|7503.9|15
1625140280000|2021-07-01 11:51:20|7507.2|7504.4|7507.9|7505.1|7507.9|7505.1|7507.2|7504.4|100
1625140290000|2021-07-01 11:51:30|7507.7|7504.9|7508.2|7505.4|7508.7|7505.9|7506.9|7504.1|32
1625140300000|2021-07-01 11:51:40|7508.7|7505.9|7507.7|7504.9|7508.7|7505.9|7507.7|7504.9|9
1625140310000|2021-07-01 11:51:50|7507.9|7505.1|7505.9|7503.1|7508.5|7505.7|7505|7502.2|47
1625140320000|2021-07-01 11:52:00|7505.5|7502.7|7506|7503.2|7506.9|7504.1|7504.9|7502.1|57
1625140330000|2021-07-01 11:52:10|7505.9|7503.1|7505|7502.2|7506|7503.2|7504.9|7502.1|16
1625140340000|2021-07-01 11:52:20|7505.4|7502.6|7504|7501.2|7505.9|7503.1|7503.3|7500.5|48
1625140350000|2021-07-01 11:52:30|7504.3|7501.5|7504.8|7502|7504.8|7502|7504|7501.2|16
1625140360000|2021-07-01 11:52:40|7505|7502.2|7507.8|7505|7507.8|7505|7505|7502.2|65
1625140370000|2021-07-01 11:52:50|7508.7|7505.9|7507.8|7505|7508.7|7505.9|7507.8|7505|32
1625140380000|2021-07-01 11:53:00|7509.3|7506.5|7510.7|7507.9|7510.7|7507.9|7508.7|7505.9|102
1625140390000|2021-07-01 11:53:10|7510.8|7508|7510.7|7507.9|7510.8|7508|7509.2|7506.4|31
1625140400000|2021-07-01 11:53:20|7510.3|7507.5|7508.8|7506|7510.7|7507.9|7508.7|7505.9|25
1625140410000|2021-07-01 11:53:30|7508.7|7505.9|7509.8|7507|7509.8|7507|7508.7|7505.9|11
1625140420000|2021-07-01 11:53:40|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|6
1625140430000|2021-07-01 11:53:50|7509.3|7506.5|7507.8|7505|7509.3|7506.5|7507.8|7505|23
1625140440000|2021-07-01 11:54:00|7508|7505.2|7512.7|7509.9|7512.7|7509.9|7507.8|7505|73
1625140450000|2021-07-01 11:54:10|7511.8|7509|7511.8|7509|7511.8|7509|7511.7|7508.9|12
1625140460000|2021-07-01 11:54:20|7510.8|7508|7510.7|7507.9|7511.2|7508.4|7509.8|7507|101
1625140470000|2021-07-01 11:54:30|7510.8|7508|7510.8|7508|7511.7|7508.9|7510.3|7507.5|9
1625140480000|2021-07-01 11:54:40|7511.2|7508.4|7510.8|7508|7511.2|7508.4|7510.8|7508|10
1625140490000|2021-07-01 11:54:50|7511.5|7508.7|7510.8|7508|7511.8|7509|7510.8|7508|76
1625140500000|2021-07-01 11:55:00|7510.7|7507.9|7511.8|7509|7511.8|7509|7510.7|7507.9|7
1625140510000|2021-07-01 11:55:10|7512.5|7509.7|7512.7|7509.9|7514|7511.2|7512|7509.2|323
1625140520000|2021-07-01 11:55:20|7513.3|7510.5|7513|7510.2|7514.7|7511.9|7512.7|7509.9|324
1625140530000|2021-07-01 11:55:30|7512.8|7510|7514.7|7511.9|7515|7512.2|7512.7|7509.9|244
1625140540000|2021-07-01 11:55:40|7514.2|7511.4|7513.3|7510.5|7514.7|7511.9|7513.3|7510.5|83
1625140550000|2021-07-01 11:55:50|7513.7|7510.9|7514.8|7512|7514.8|7512|7513.7|7510.9|20
1625140560000|2021-07-01 11:56:00|7514.3|7511.5|7514.8|7512|7514.8|7512|7514.3|7511.5|28
1625140570000|2021-07-01 11:56:10|7514.7|7511.9|7515.7|7512.9|7515.7|7512.9|7513.8|7511|81
1625140580000|2021-07-01 11:56:20|7515|7512.2|7515.7|7512.9|7515.7|7512.9|7514.8|7512|22
1625140590000|2021-07-01 11:56:30|7516|7513.2|7515.8|7513|7516|7513.2|7514.7|7511.9|48
1625140600000|2021-07-01 11:56:40|7516|7513.2|7516|7513.2|7516|7513.2|7515.7|7512.9|124
1625140610000|2021-07-01 11:56:50|7516.3|7513.5|7515.8|7513|7517.8|7515|7514.8|7512|265
1625140620000|2021-07-01 11:57:00|7516|7513.2|7516|7513.2|7516|7513.2|7515.2|7512.4|31
1625140630000|2021-07-01 11:57:10|7515.8|7513|7516.8|7514|7517|7514.2|7515.8|7513|21
1625140640000|2021-07-01 11:57:20|7516.7|7513.9|7520.7|7517.9|7521|7518.2|7516|7513.2|153
1625140650000|2021-07-01 11:57:30|7520.3|7517.5|7523.6|7520.8|7523.8|7521|7519.8|7517|256
1625140660000|2021-07-01 11:57:40|7523|7520.2|7529.3|7526.5|7531.3|7528.5|7522.8|7520|894
1625140670000|2021-07-01 11:57:50|7528.6|7525.8|7527.5|7524.7|7529.3|7526.5|7527.3|7524.5|295
1625140680000|2021-07-01 11:58:00|7527.3|7524.5|7525.5|7522.7|7527.3|7524.5|7524.6|7521.8|221
1625140690000|2021-07-01 11:58:10|7525.6|7522.8|7524.6|7521.8|7525.6|7522.8|7521.6|7518.8|115
1625140700000|2021-07-01 11:58:20|7524.5|7521.7|7525.5|7522.7|7525.6|7522.8|7522.6|7519.8|88
1625140710000|2021-07-01 11:58:30|7525|7522.2|7524.5|7521.7|7525.6|7522.8|7524.5|7521.7|65
1625140720000|2021-07-01 11:58:40|7523.6|7520.8|7525.1|7522.3|7525.5|7522.7|7523.5|7520.7|43
1625140730000|2021-07-01 11:58:50|7524.6|7521.8|7525.1|7522.3|7525.3|7522.5|7524.5|7521.7|27
1625140740000|2021-07-01 11:59:00|7525.5|7522.7|7526.5|7523.7|7527.5|7524.7|7525.5|7522.7|79
1625140750000|2021-07-01 11:59:10|7526.3|7523.5|7524.6|7521.8|7526.5|7523.7|7524.6|7521.8|133
1625140760000|2021-07-01 11:59:20|7523.6|7520.8|7524.1|7521.3|7524.6|7521.8|7523.5|7520.7|34
1625140770000|2021-07-01 11:59:30|7523.8|7521|7524.6|7521.8|7525.6|7522.8|7523.6|7520.8|59
1625140780000|2021-07-01 11:59:40|7523.6|7520.8|7522.8|7520|7523.8|7521|7522.6|7519.8|39
1625140790000|2021-07-01 11:59:50|7523.1|7520.3|7522.3|7519.5|7523.6|7520.8|7520.8|7518|74
1625140800000|2021-07-01 12:00:00|7522|7519.2|7525.6|7522.8|7525.6|7522.8|7522|7519.2|123
1625140810000|2021-07-01 12:00:10|7526.5|7523.7|7527.6|7524.8|7527.8|7525|7526|7523.2|138
1625140820000|2021-07-01 12:00:20|7527.3|7524.5|7536.1|7533.3|7536.6|7533.8|7526.6|7523.8|341
1625140830000|2021-07-01 12:00:30|7535.9|7533.1|7535.3|7532.5|7537.1|7534.3|7534.5|7531.7|126
1625140840000|2021-07-01 12:00:40|7535.9|7533.1|7535.3|7532.5|7537.3|7534.5|7534.5|7531.7|278
1625140850000|2021-07-01 12:00:50|7535.6|7532.8|7535.3|7532.5|7536.3|7533.5|7534.5|7531.7|113
1625140860000|2021-07-01 12:01:00|7535.1|7532.3|7537.1|7534.3|7538.1|7535.3|7535.1|7532.3|304
1625140870000|2021-07-01 12:01:10|7537.6|7534.8|7538.9|7536.1|7538.9|7536.1|7536.8|7534|244
1625140880000|2021-07-01 12:01:20|7539.1|7536.3|7537.6|7534.8|7539.1|7536.3|7537.3|7534.5|114
1625140890000|2021-07-01 12:01:30|7537.3|7534.5|7539.9|7537.1|7539.9|7537.1|7537.3|7534.5|72
1625140900000|2021-07-01 12:01:40|7539.6|7536.8|7539.9|7537.1|7540.3|7537.5|7539.3|7536.5|89
1625140910000|2021-07-01 12:01:50|7540.1|7537.3|7536.1|7533.3|7540.1|7537.3|7536.1|7533.3|179
1625140920000|2021-07-01 12:02:00|7535.8|7533|7535.9|7533.1|7537.9|7535.1|7535.1|7532.3|273
1625140930000|2021-07-01 12:02:10|7535.3|7532.5|7530.9|7528.1|7536.5|7533.7|7530.9|7528.1|640
1625140940000|2021-07-01 12:02:20|7530.7|7527.9|7528.9|7526.1|7530.9|7528.1|7526.7|7523.9|963
1625140950000|2021-07-01 12:02:30|7529.7|7526.9|7529.5|7526.7|7531.3|7528.5|7528.5|7525.7|899
1625140960000|2021-07-01 12:02:40|7529.3|7526.5|7528.5|7525.7|7529.5|7526.7|7527.5|7524.7|87
1625140970000|2021-07-01 12:02:50|7529.1|7526.3|7529.3|7526.5|7529.5|7526.7|7528.3|7525.5|256
1625140980000|2021-07-01 12:03:00|7530.1|7527.3|7530.1|7527.3|7531.5|7528.7|7529.3|7526.5|253
1625140990000|2021-07-01 12:03:10|7529.3|7526.5|7528.1|7525.3|7529.3|7526.5|7527.5|7524.7|88
1625141000000|2021-07-01 12:03:20|7528.8|7526|7529.5|7526.7|7529.5|7526.7|7527.8|7525|128
1625141010000|2021-07-01 12:03:30|7529.3|7526.5|7530.9|7528.1|7532.1|7529.3|7529.3|7526.5|383
1625141020000|2021-07-01 12:03:40|7531.1|7528.3|7534.8|7532|7535.8|7533|7531.1|7528.3|436
1625141030000|2021-07-01 12:03:50|7535.4|7532.6|7533.8|7531|7536.6|7533.8|7533.6|7530.8|205
1625141040000|2021-07-01 12:04:00|7533.6|7530.8|7531.9|7529.1|7533.6|7530.8|7531.1|7528.3|122
1625141050000|2021-07-01 12:04:10|7532.8|7530|7532.8|7530|7533.8|7531|7531.9|7529.1|124
1625141060000|2021-07-01 12:04:20|7532.9|7530.1|7531.9|7529.1|7533.8|7531|7531.8|7529|72
1625141070000|2021-07-01 12:04:30|7531.8|7529|7533.1|7530.3|7533.8|7531|7531.8|7529|99
1625141080000|2021-07-01 12:04:40|7533.4|7530.6|7531.9|7529.1|7533.9|7531.1|7531.9|7529.1|45
1625141090000|2021-07-01 12:04:50|7532.1|7529.3|7531.9|7529.1|7532.9|7530.1|7531.1|7528.3|97
1625141100000|2021-07-01 12:05:00|7532.1|7529.3|7534.9|7532.1|7535.1|7532.3|7532.1|7529.3|340
1625141110000|2021-07-01 12:05:10|7535.7|7532.9|7536.7|7533.9|7537.9|7535.1|7535.7|7532.9|186
1625141120000|2021-07-01 12:05:20|7535.9|7533.1|7533.7|7530.9|7535.9|7533.1|7532.9|7530.1|143
1625141130000|2021-07-01 12:05:30|7533.9|7531.1|7534.7|7531.9|7534.7|7531.9|7533.1|7530.3|56
1625141140000|2021-07-01 12:05:40|7534.9|7532.1|7544.4|7541.6|7546.4|7543.6|7534.9|7532.1|934
1625141150000|2021-07-01 12:05:50|7544.6|7541.8|7544.1|7541.3|7547|7544.2|7543.4|7540.6|621
1625141160000|2021-07-01 12:06:00|7544.4|7541.6|7546.4|7543.6|7546.4|7543.6|7543.4|7540.6|445
1625141170000|2021-07-01 12:06:10|7547|7544.2|7546.4|7543.6|7548.4|7545.6|7546.4|7543.6|189
1625141180000|2021-07-01 12:06:20|7545.9|7543.1|7544.4|7541.6|7546.4|7543.6|7543.4|7540.6|169
1625141190000|2021-07-01 12:06:30|7543.7|7540.9|7542.6|7539.8|7543.9|7541.1|7541.4|7538.6|112
1625141200000|2021-07-01 12:06:40|7542.9|7540.1|7541.4|7538.6|7544.2|7541.4|7541.4|7538.6|143
1625141210000|2021-07-01 12:06:50|7542|7539.2|7545|7542.2|7545|7542.2|7541.4|7538.6|619
1625141220000|2021-07-01 12:07:00|7544.8|7542|7547.6|7544.8|7547.6|7544.8|7544.6|7541.8|198
1625141230000|2021-07-01 12:07:10|7547.9|7545.1|7549.6|7546.8|7549.6|7546.8|7547.6|7544.8|319
1625141240000|2021-07-01 12:07:20|7548.8|7546|7547.6|7544.8|7548.8|7546|7546.6|7543.8|520
1625141250000|2021-07-01 12:07:30|7547.3|7544.5|7547.8|7545|7547.8|7545|7545|7542.2|115
1625141260000|2021-07-01 12:07:40|7548|7545.2|7547|7544.2|7549|7546.2|7546.4|7543.6|125
1625141270000|2021-07-01 12:07:50|7546.4|7543.6|7547|7544.2|7547|7544.2|7546|7543.2|55
1625141280000|2021-07-01 12:08:00|7548|7545.2|7544.7|7541.9|7548|7545.2|7544|7541.2|48
1625141290000|2021-07-01 12:08:10|7544.5|7541.7|7548|7545.2|7548.2|7545.4|7544.5|7541.7|78
1625141300000|2021-07-01 12:08:20|7547.2|7544.4|7544|7541.2|7547.5|7544.7|7544|7541.2|147
1625141310000|2021-07-01 12:08:30|7544.2|7541.4|7546|7543.2|7546|7543.2|7544|7541.2|94
1625141320000|2021-07-01 12:08:40|7545.4|7542.6|7546|7543.2|7546.6|7543.8|7545|7542.2|94
1625141330000|2021-07-01 12:08:50|7546.2|7543.4|7549|7546.2|7549|7546.2|7546|7543.2|195
1625141340000|2021-07-01 12:09:00|7548.2|7545.4|7548|7545.2|7548.2|7545.4|7548|7545.2|34
1625141350000|2021-07-01 12:09:10|7548.2|7545.4|7548|7545.2|7549|7546.2|7548|7545.2|155
1625141360000|2021-07-01 12:09:20|7548.6|7545.8|7550|7547.2|7551.6|7548.8|7548.6|7545.8|109
1625141370000|2021-07-01 12:09:30|7549.8|7547|7548.5|7545.7|7550|7547.2|7547.2|7544.4|108
1625141380000|2021-07-01 12:09:40|7548.8|7546|7548|7545.2|7548.8|7546|7547.8|7545|29
1625141390000|2021-07-01 12:09:50|7548.6|7545.8|7548.5|7545.7|7548.8|7546|7548|7545.2|16
1625141400000|2021-07-01 12:10:00|7548.2|7545.4|7549.6|7546.8|7551|7548.2|7547.8|7545|138
1625141410000|2021-07-01 12:10:10|7549.8|7547|7548|7545.2|7550.8|7548|7548|7545.2|359
1625141420000|2021-07-01 12:10:20|7547.8|7545|7548.2|7545.4|7549|7546.2|7547.8|7545|105
1625141430000|2021-07-01 12:10:30|7548|7545.2|7547.8|7545|7549|7546.2|7547.8|7545|26
1625141440000|2021-07-01 12:10:40|7548|7545.2|7548|7545.2|7548.8|7546|7547.8|7545|174
1625141450000|2021-07-01 12:10:50|7547|7544.2|7547.2|7544.4|7548|7545.2|7546.2|7543.4|114
1625141460000|2021-07-01 12:11:00|7547.4|7544.6|7547.2|7544.4|7548|7545.2|7546.2|7543.4|65
1625141470000|2021-07-01 12:11:10|7546.7|7543.9|7550|7547.2|7550|7547.2|7546.7|7543.9|95
1625141480000|2021-07-01 12:11:20|7549.5|7546.7|7550|7547.2|7551|7548.2|7549.2|7546.4|63
1625141490000|2021-07-01 12:11:30|7550.2|7547.4|7550|7547.2|7551|7548.2|7550|7547.2|69
1625141500000|2021-07-01 12:11:40|7550.2|7547.4|7551|7548.2|7551|7548.2|7550|7547.2|53
1625141510000|2021-07-01 12:11:50|7549.7|7546.9|7548.2|7545.4|7550.2|7547.4|7548.2|7545.4|67
1625141520000|2021-07-01 12:12:00|7548.4|7545.6|7546.2|7543.4|7549.2|7546.4|7546.2|7543.4|191
1625141530000|2021-07-01 12:12:10|7545.4|7542.6|7540.9|7538.1|7547|7544.2|7540.7|7537.9|572
1625141540000|2021-07-01 12:12:20|7540.1|7537.3|7539.9|7537.1|7541.1|7538.3|7538.9|7536.1|210
1625141550000|2021-07-01 12:12:30|7540.1|7537.3|7540.9|7538.1|7540.9|7538.1|7540.1|7537.3|58
1625141560000|2021-07-01 12:12:40|7540.7|7537.9|7541.9|7539.1|7542.7|7539.9|7539.1|7536.3|119
1625141570000|2021-07-01 12:12:50|7542.4|7539.6|7543.7|7540.9|7543.7|7540.9|7541.9|7539.1|105
1625141580000|2021-07-01 12:13:00|7543.9|7541.1|7543.9|7541.1|7544.7|7541.9|7543.7|7540.9|47
1625141590000|2021-07-01 12:13:10|7543.3|7540.5|7541.9|7539.1|7543.7|7540.9|7541.7|7538.9|61
1625141600000|2021-07-01 12:13:20|7541.7|7538.9|7543.4|7540.6|7544.4|7541.6|7541.7|7538.9|126
1625141610000|2021-07-01 12:13:30|7542.4|7539.6|7544.4|7541.6|7544.4|7541.6|7542.4|7539.6|41
1625141620000|2021-07-01 12:13:40|7543.5|7540.7|7543.4|7540.6|7544.4|7541.6|7543.4|7540.6|32
1625141630000|2021-07-01 12:13:50|7543.5|7540.7|7543.2|7540.4|7545.4|7542.6|7542.5|7539.7|94
1625141640000|2021-07-01 12:14:00|7543.4|7540.6|7543.4|7540.6|7544|7541.2|7542.4|7539.6|78
1625141650000|2021-07-01 12:14:10|7543|7540.2|7539.9|7537.1|7544.4|7541.6|7538.7|7535.9|359
1625141660000|2021-07-01 12:14:20|7540.2|7537.4|7542.7|7539.9|7542.7|7539.9|7538.7|7535.9|593
1625141670000|2021-07-01 12:14:30|7542.9|7540.1|7541.9|7539.1|7543.2|7540.4|7541.9|7539.1|72
1625141680000|2021-07-01 12:14:40|7541.7|7538.9|7542.9|7540.1|7542.9|7540.1|7541.7|7538.9|40
1625141690000|2021-07-01 12:14:50|7542.7|7539.9|7539.1|7536.3|7542.7|7539.9|7538.5|7535.7|89
1625141700000|2021-07-01 12:15:00|7538.7|7535.9|7536.8|7534|7538.7|7535.9|7534.7|7531.9|376
1625141710000|2021-07-01 12:15:10|7537|7534.2|7536.3|7533.5|7537.5|7534.7|7536.3|7533.5|83
1625141720000|2021-07-01 12:15:20|7535.7|7532.9|7536.5|7533.7|7537.3|7534.5|7535.5|7532.7|94
1625141730000|2021-07-01 12:15:30|7537.1|7534.3|7537.5|7534.7|7537.5|7534.7|7536.5|7533.7|115
1625141740000|2021-07-01 12:15:40|7538.1|7535.3|7537.3|7534.5|7539|7536.2|7537.3|7534.5|63
1625141750000|2021-07-01 12:15:50|7537.5|7534.7|7535.1|7532.3|7537.5|7534.7|7533.5|7530.7|161
1625141760000|2021-07-01 12:16:00|7534.5|7531.7|7535.2|7532.4|7536.7|7533.9|7534.5|7531.7|97
1625141770000|2021-07-01 12:16:10|7535.5|7532.7|7537.7|7534.9|7538.5|7535.7|7535.5|7532.7|73
1625141780000|2021-07-01 12:16:20|7538.3|7535.5|7537.5|7534.7|7538.5|7535.7|7536.7|7533.9|38
1625141790000|2021-07-01 12:16:30|7538.5|7535.7|7535.7|7532.9|7538.5|7535.7|7535.5|7532.7|370
1625141800000|2021-07-01 12:16:40|7535.9|7533.1|7534.9|7532.1|7535.9|7533.1|7534.5|7531.7|78
1625141810000|2021-07-01 12:16:50|7534.5|7531.7|7533|7530.2|7534.9|7532.1|7532.9|7530.1|76
1625141820000|2021-07-01 12:17:00|7532.4|7529.6|7531|7528.2|7532.9|7530.1|7530.9|7528.1|186
1625141830000|2021-07-01 12:17:10|7530.9|7528.1|7529.2|7526.4|7530.9|7528.1|7529|7526.2|248
1625141840000|2021-07-01 12:17:20|7529.5|7526.7|7528.2|7525.4|7530.2|7527.4|7527.2|7524.4|627
1625141850000|2021-07-01 12:17:30|7528|7525.2|7527.2|7524.4|7528.2|7525.4|7526.6|7523.8|130
1625141860000|2021-07-01 12:17:40|7526.4|7523.6|7527|7524.2|7527.2|7524.4|7525.2|7522.4|129
1625141870000|2021-07-01 12:17:50|7526.7|7523.9|7523.6|7520.8|7526.9|7524.1|7522.4|7519.6|487
1625141880000|2021-07-01 12:18:00|7523.4|7520.6|7522.6|7519.8|7523.6|7520.8|7521.6|7518.8|215
1625141890000|2021-07-01 12:18:10|7522.4|7519.6|7519.4|7516.6|7522.6|7519.8|7519.4|7516.6|187
1625141900000|2021-07-01 12:18:20|7519.6|7516.8|7522.6|7519.8|7523|7520.2|7519.4|7516.6|117
1625141910000|2021-07-01 12:18:30|7522.9|7520.1|7523.6|7520.8|7524.4|7521.6|7521.2|7518.4|170
1625141920000|2021-07-01 12:18:40|7524.2|7521.4|7523.6|7520.8|7524.4|7521.6|7523.4|7520.6|111
1625141930000|2021-07-01 12:18:50|7524.6|7521.8|7524.4|7521.6|7525.4|7522.6|7524.1|7521.3|120
1625141940000|2021-07-01 12:19:00|7523.9|7521.1|7524.6|7521.8|7526.4|7523.6|7523.6|7520.8|155
1625141950000|2021-07-01 12:19:10|7524.3|7521.5|7521|7518.2|7524.6|7521.8|7521|7518.2|223
1625141960000|2021-07-01 12:19:20|7521.3|7518.5|7521.2|7518.4|7522.8|7520|7521|7518.2|121
1625141970000|2021-07-01 12:19:30|7521.8|7519|7521.2|7518.4|7522.8|7520|7521|7518.2|84
1625141980000|2021-07-01 12:19:40|7521|7518.2|7520.2|7517.4|7521|7518.2|7520|7517.2|32
1625141990000|2021-07-01 12:19:50|7520.4|7517.6|7520.2|7517.4|7520.4|7517.6|7520|7517.2|36
1625142000000|2021-07-01 12:20:00|7520|7517.2|7522|7519.2|7523.8|7521|7520|7517.2|145
1625142010000|2021-07-01 12:20:10|7522.3|7519.5|7523|7520.2|7524.6|7521.8|7522.3|7519.5|74
1625142020000|2021-07-01 12:20:20|7523.6|7520.8|7523.8|7521|7524|7521.2|7522.4|7519.6|48
1625142030000|2021-07-01 12:20:30|7524|7521.2|7524|7521.2|7524.6|7521.8|7523.6|7520.8|15
1625142040000|2021-07-01 12:20:40|7524.6|7521.8|7524.8|7522|7526.4|7523.6|7524.6|7521.8|128
1625142050000|2021-07-01 12:20:50|7524.6|7521.8|7523.3|7520.5|7524.6|7521.8|7523|7520.2|37
1625142060000|2021-07-01 12:21:00|7523|7520.2|7524|7521.2|7524.6|7521.8|7522.8|7520|41
1625142070000|2021-07-01 12:21:10|7523.8|7521|7524.8|7522|7526.6|7523.8|7523|7520.2|92
1625142080000|2021-07-01 12:21:20|7525|7522.2|7525.8|7523|7525.8|7523|7524.6|7521.8|16
1625142090000|2021-07-01 12:21:30|7525.6|7522.8|7527.3|7524.5|7527.6|7524.8|7525|7522.2|110
1625142100000|2021-07-01 12:21:40|7527|7524.2|7524.8|7522|7527|7524.2|7524.8|7522|66
1625142110000|2021-07-01 12:21:50|7525|7522.2|7525.3|7522.5|7525.6|7522.8|7524.3|7521.5|122
1625142120000|2021-07-01 12:22:00|7525.6|7522.8|7529.4|7526.6|7529.9|7527.1|7525.6|7522.8|310
1625142130000|2021-07-01 12:22:10|7529.6|7526.8|7531.2|7528.4|7532.2|7529.4|7528.4|7525.6|157
1625142140000|2021-07-01 12:22:20|7531|7528.2|7532.2|7529.4|7533.2|7530.4|7531|7528.2|55
1625142150000|2021-07-01 12:22:30|7532|7529.2|7532|7529.2|7532|7529.2|7531.2|7528.4|46
1625142160000|2021-07-01 12:22:40|7532.2|7529.4|7532|7529.2|7532.5|7529.7|7531.2|7528.4|40
1625142170000|2021-07-01 12:22:50|7531.7|7528.9|7531.2|7528.4|7531.7|7528.9|7531|7528.2|6
1625142180000|2021-07-01 12:23:00|7531|7528.2|7531.8|7529|7533.5|7530.7|7531|7528.2|92
1625142190000|2021-07-01 12:23:10|7531.2|7528.4|7530.8|7528|7531.5|7528.7|7530|7527.2|58
1625142200000|2021-07-01 12:23:20|7530.2|7527.4|7530|7527.2|7531|7528.2|7529.5|7526.7|59
1625142210000|2021-07-01 12:23:30|7530.8|7528|7530.8|7528|7531.8|7529|7530.3|7527.5|60
1625142220000|2021-07-01 12:23:40|7530.2|7527.4|7530.8|7528|7530.8|7528|7530|7527.2|8
1625142230000|2021-07-01 12:23:50|7531|7528.2|7531|7528.2|7531.2|7528.4|7530.5|7527.7|12
1625142240000|2021-07-01 12:24:00|7530.8|7528|7528.2|7525.4|7530.8|7528|7528.2|7525.4|58
1625142250000|2021-07-01 12:24:10|7528|7525.2|7526.4|7523.6|7528.2|7525.4|7525.6|7522.8|139
1625142260000|2021-07-01 12:24:20|7525.6|7522.8|7526.4|7523.6|7526.6|7523.8|7525.6|7522.8|27
1625142270000|2021-07-01 12:24:30|7526.2|7523.4|7525.6|7522.8|7526.2|7523.4|7525.6|7522.8|6
1625142280000|2021-07-01 12:24:40|7526.2|7523.4|7523.8|7521|7526.6|7523.8|7523.6|7520.8|79
1625142290000|2021-07-01 12:24:50|7523.6|7520.8|7523.6|7520.8|7524.6|7521.8|7523|7520.2|57
1625142300000|2021-07-01 12:25:00|7523.8|7521|7523.8|7521|7524.6|7521.8|7523.6|7520.8|38
1625142310000|2021-07-01 12:25:10|7523.6|7520.8|7521|7518.2|7523.8|7521|7521|7518.2|91
1625142320000|2021-07-01 12:25:20|7520.8|7518|7520.3|7517.5|7521.8|7519|7519.8|7517|77
1625142330000|2021-07-01 12:25:30|7520.6|7517.8|7520.8|7518|7520.8|7518|7520|7517.2|35
1625142340000|2021-07-01 12:25:40|||||||||4
1625142350000|2021-07-01 12:25:50|7521|7518.2|7520|7517.2|7521|7518.2|7520|7517.2|87
1625142360000|2021-07-01 12:26:00|7519.2|7516.4|7519|7516.2|7519.2|7516.4|7518.2|7515.4|59
1625142370000|2021-07-01 12:26:10|7518.3|7515.5|7518.2|7515.4|7519.3|7516.5|7518|7515.2|161
1625142380000|2021-07-01 12:26:20|7518.3|7515.5|7521.2|7518.4|7523.2|7520.4|7518.2|7515.4|160
1625142390000|2021-07-01 12:26:30|7520.8|7518|7522.2|7519.4|7522.2|7519.4|7520.2|7517.4|26
1625142400000|2021-07-01 12:26:40|7522|7519.2|7521.1|7518.3|7522.2|7519.4|7521|7518.2|8
1625142410000|2021-07-01 12:26:50|7521|7518.2|7521.3|7518.5|7522|7519.2|7520.3|7517.5|32
1625142420000|2021-07-01 12:27:00|7521.1|7518.3|7522.1|7519.3|7522.1|7519.3|7521.1|7518.3|7
1625142430000|2021-07-01 12:27:10|7522.8|7520|7521.3|7518.5|7523|7520.2|7521.1|7518.3|97
1625142440000|2021-07-01 12:27:20|7521.1|7518.3|7520.3|7517.5|7521.1|7518.3|7519.8|7517|37
1625142450000|2021-07-01 12:27:30|7519.8|7517|7513.9|7511.1|7519.8|7517|7513.9|7511.1|639
1625142460000|2021-07-01 12:27:40|7513.7|7510.9|7511.9|7509.1|7513.9|7511.1|7510|7507.2|386
1625142470000|2021-07-01 12:27:50|7511.7|7508.9|7509.9|7507.1|7512.1|7509.3|7508.9|7506.1|121
1625142480000|2021-07-01 12:28:00|7510.5|7507.7|7511.1|7508.3|7513.1|7510.3|7507.9|7505.1|196
1625142490000|2021-07-01 12:28:10|7510.9|7508.1|7510.4|7507.6|7511.4|7508.6|7509.1|7506.3|82
1625142500000|2021-07-01 12:28:20|7510.6|7507.8|7512.1|7509.3|7513.1|7510.3|7510.6|7507.8|202
1625142510000|2021-07-01 12:28:30|7511.8|7509|7510|7507.2|7512.7|7509.9|7510|7507.2|172
1625142520000|2021-07-01 12:28:40|7509.8|7507|7508.3|7505.5|7510|7507.2|7508.3|7505.5|88
1625142530000|2021-07-01 12:28:50|7508.6|7505.8|7507.6|7504.8|7509.1|7506.3|7506.8|7504|140
1625142540000|2021-07-01 12:29:00|7508.3|7505.5|7510.9|7508.1|7511.9|7509.1|7508.3|7505.5|225
1625142550000|2021-07-01 12:29:10|7510.3|7507.5|7510.3|7507.5|7510.9|7508.1|7508.6|7505.8|47
1625142560000|2021-07-01 12:29:20|7510|7507.2|7510.3|7507.5|7510.3|7507.5|7509.8|7507|90
1625142570000|2021-07-01 12:29:30|7510.9|7508.1|7510|7507.2|7511.3|7508.5|7510|7507.2|30
1625142580000|2021-07-01 12:29:40|7509.5|7506.7|7511.3|7508.5|7511.3|7508.5|7509.5|7506.7|5
1625142590000|2021-07-01 12:29:50|7511|7508.2|7510.8|7508|7511.3|7508.5|7510.6|7507.8|7
1625142600000|2021-07-01 12:30:00|7510.6|7507.8|7511.1|7508.3|7511.3|7508.5|7510.6|7507.8|15
1625142610000|2021-07-01 12:30:10|7512.9|7510.1|7513.3|7510.5|7514.9|7512.1|7512.3|7509.5|235
1625142620000|2021-07-01 12:30:20|7512.7|7509.9|7511.3|7508.5|7512.7|7509.9|7511.3|7508.5|40
1625142630000|2021-07-01 12:30:30|7510.7|7507.9|7511.3|7508.5|7511.3|7508.5|7510.1|7507.3|41
1625142640000|2021-07-01 12:30:40|7510.7|7507.9|7511.3|7508.5|7512.3|7509.5|7510.1|7507.3|57
1625142650000|2021-07-01 12:30:50|7511|7508.2|7510.3|7507.5|7511.8|7509|7510.1|7507.3|159
1625142660000|2021-07-01 12:31:00|7511.1|7508.3|7509.1|7506.3|7511.3|7508.5|7508.7|7505.9|96
1625142670000|2021-07-01 12:31:10|7509.4|7506.6|7508.9|7506.1|7510.9|7508.1|7508.9|7506.1|46
1625142680000|2021-07-01 12:31:20|7509.1|7506.3|7507.1|7504.3|7509.1|7506.3|7507.1|7504.3|39
1625142690000|2021-07-01 12:31:30|7506.7|7503.9|7507.9|7505.1|7507.9|7505.1|7506.4|7503.6|47
1625142700000|2021-07-01 12:31:40|7508.1|7505.3|7508.7|7505.9|7508.7|7505.9|7508.1|7505.3|17
1625142710000|2021-07-01 12:31:50|7508.4|7505.6|7507.9|7505.1|7508.7|7505.9|7507.9|7505.1|30
1625142720000|2021-07-01 12:32:00|7508.2|7505.4|7510.9|7508.1|7510.9|7508.1|7507.9|7505.1|147
1625142730000|2021-07-01 12:32:10|7511.1|7508.3|7510.1|7507.3|7511.7|7508.9|7509.1|7506.3|164
1625142740000|2021-07-01 12:32:20|7511.1|7508.3|7507.6|7504.8|7511.1|7508.3|7507.1|7504.3|81
1625142750000|2021-07-01 12:32:30|7507.3|7504.5|7506.1|7503.3|7508.1|7505.3|7504.9|7502.1|115
1625142760000|2021-07-01 12:32:40|7506.9|7504.1|7507.1|7504.3|7508.2|7505.4|7506.9|7504.1|41
1625142770000|2021-07-01 12:32:50|7507.6|7504.8|7508.1|7505.3|7508.1|7505.3|7507.6|7504.8|22
1625142780000|2021-07-01 12:33:00|7508.7|7505.9|7508.3|7505.5|7509.7|7506.9|7508.1|7505.3|91
1625142790000|2021-07-01 12:33:10|7508.1|7505.3|7507.1|7504.3|7508.3|7505.5|7506.3|7503.5|20
1625142800000|2021-07-01 12:33:20|7507.3|7504.5|7506.3|7503.5|7507.3|7504.5|7506.3|7503.5|29
1625142810000|2021-07-01 12:33:30|7506.6|7503.8|7507.8|7505|7508.3|7505.5|7506.6|7503.8|56
1625142820000|2021-07-01 12:33:40|7507.5|7504.7|7507.6|7504.8|7508.1|7505.3|7507.3|7504.5|15
1625142830000|2021-07-01 12:33:50|7507.3|7504.5|7506.3|7503.5|7507.3|7504.5|7505.5|7502.7|57
1625142840000|2021-07-01 12:34:00|7506.5|7503.7|7507.5|7504.7|7507.5|7504.7|7505.5|7502.7|87
1625142850000|2021-07-01 12:34:10|7507.3|7504.5|7506.3|7503.5|7507.3|7504.5|7506.3|7503.5|32
1625142860000|2021-07-01 12:34:20|7506.5|7503.7|7510.1|7507.3|7510.5|7507.7|7506.3|7503.5|120
1625142870000|2021-07-01 12:34:30|7509.8|7507|7510.5|7507.7|7510.5|7507.7|7509.5|7506.7|16
1625142880000|2021-07-01 12:34:40|7510.3|7507.5|7508.3|7505.5|7511.8|7509|7507.5|7504.7|293
1625142890000|2021-07-01 12:34:50|7508.5|7505.7|7507.3|7504.5|7508.6|7505.8|7506.5|7503.7|70
1625142900000|2021-07-01 12:35:00|7507|7504.2|7508.6|7505.8|7509.5|7506.7|7506.5|7503.7|53
1625142910000|2021-07-01 12:35:10|7508.5|7505.7|7509.5|7506.7|7509.5|7506.7|7508.5|7505.7|28
1625142920000|2021-07-01 12:35:20|7509.3|7506.5|7507.6|7504.8|7510.5|7507.7|7507.6|7504.8|67
1625142930000|2021-07-01 12:35:30|7506.8|7504|7506.6|7503.8|7508.6|7505.8|7506.6|7503.8|115
1625142940000|2021-07-01 12:35:40|7506.5|7503.7|7507.6|7504.8|7507.6|7504.8|7505.8|7503|24
1625142950000|2021-07-01 12:35:50|7506.8|7504|7506.6|7503.8|7507.5|7504.7|7506.6|7503.8|24
1625142960000|2021-07-01 12:36:00|7506.8|7504|7508.6|7505.8|7508.6|7505.8|7506.5|7503.7|71
1625142970000|2021-07-01 12:36:10|7509.4|7506.6|7509.6|7506.8|7510.6|7507.8|7508.6|7505.8|57
1625142980000|2021-07-01 12:36:20|7509.1|7506.3|7508.8|7506|7509.6|7506.8|7508.6|7505.8|34
1625142990000|2021-07-01 12:36:30|7509.1|7506.3|7509.6|7506.8|7509.6|7506.8|7509.1|7506.3|23
1625143000000|2021-07-01 12:36:40|7509.8|7507|7509.6|7506.8|7509.8|7507|7508.8|7506|25
1625143010000|2021-07-01 12:36:50|7509.8|7507|7509.1|7506.3|7510.1|7507.3|7508.8|7506|61
1625143020000|2021-07-01 12:37:00|7508.8|7506|7506.8|7504|7508.8|7506|7506.8|7504|50
1625143030000|2021-07-01 12:37:10|7506.6|7503.8|7502.6|7499.8|7506.6|7503.8|7502.6|7499.8|223
1625143040000|2021-07-01 12:37:20|7501.8|7499|7500.8|7498|7503.8|7501|7500.2|7497.4|463
1625143050000|2021-07-01 12:37:30|7501|7498.2|7504|7501.2|7504.3|7501.5|7501|7498.2|123
1625143060000|2021-07-01 12:37:40|7503.8|7501|7502.2|7499.4|7504.6|7501.8|7502.2|7499.4|213
1625143070000|2021-07-01 12:37:50|7501.2|7498.4|7503|7500.2|7504.2|7501.4|7501.2|7498.4|202
1625143080000|2021-07-01 12:38:00|7503.2|7500.4|7502.4|7499.6|7503.2|7500.4|7500.2|7497.4|352
1625143090000|2021-07-01 12:38:10|7501.6|7498.8|7499.2|7496.4|7502.2|7499.4|7498.9|7496.1|121
1625143100000|2021-07-01 12:38:20|7498.6|7495.8|7502.2|7499.4|7502.7|7499.9|7498.6|7495.8|233
1625143110000|2021-07-01 12:38:30|7502.8|7500|7505.2|7502.4|7505.8|7503|7502.2|7499.4|256
1625143120000|2021-07-01 12:38:40|7504.2|7501.4|7504.4|7501.6|7506.2|7503.4|7504.2|7501.4|290
1625143130000|2021-07-01 12:38:50|7504.2|7501.4|7503.2|7500.4|7504.2|7501.4|7501.7|7498.9|86
1625143140000|2021-07-01 12:39:00|7503.8|7501|7503.2|7500.4|7504.2|7501.4|7503.2|7500.4|59
1625143150000|2021-07-01 12:39:10|7503.8|7501|7504|7501.2|7504.2|7501.4|7503.2|7500.4|11
1625143160000|2021-07-01 12:39:20|7504.2|7501.4|7505.2|7502.4|7505.2|7502.4|7504.2|7501.4|19
1625143170000|2021-07-01 12:39:30|7506|7503.2|7504|7501.2|7506.2|7503.4|7503.2|7500.4|143
1625143180000|2021-07-01 12:39:40|7504.2|7501.4|7505.2|7502.4|7505.4|7502.6|7503.8|7501|153
1625143190000|2021-07-01 12:39:50|7505.4|7502.6|7504.4|7501.6|7505.7|7502.9|7504.2|7501.4|103
1625143200000|2021-07-01 12:40:00|7504.2|7501.4|7508|7505.2|7508.2|7505.4|7504.2|7501.4|121
1625143210000|2021-07-01 12:40:10|7508.4|7505.6|7508.2|7505.4|7509.8|7507|7507.2|7504.4|156
1625143220000|2021-07-01 12:40:20|7509|7506.2|7506.2|7503.4|7510.2|7507.4|7505.2|7502.4|96
1625143230000|2021-07-01 12:40:30|7505.4|7502.6|7503.4|7500.6|7506.5|7503.7|7503.2|7500.4|148
1625143240000|2021-07-01 12:40:40|7503.2|7500.4|7504.2|7501.4|7505|7502.2|7502.4|7499.6|42
1625143250000|2021-07-01 12:40:50|7504|7501.2|7503.2|7500.4|7504.2|7501.4|7503|7500.2|35
1625143260000|2021-07-01 12:41:00|7504|7501.2|7504|7501.2|7505.2|7502.4|7503.2|7500.4|63
1625143270000|2021-07-01 12:41:10|7504.3|7501.5|7503|7500.2|7506.8|7504|7502.2|7499.4|490
1625143280000|2021-07-01 12:41:20|7503.2|7500.4|7504|7501.2|7504.8|7502|7503.2|7500.4|48
1625143290000|2021-07-01 12:41:30|7504.2|7501.4|7507|7504.2|7507|7504.2|7504.2|7501.4|12
1625143300000|2021-07-01 12:41:40|7506.7|7503.9|7507|7504.2|7507.5|7504.7|7506.2|7503.4|78
1625143310000|2021-07-01 12:41:50|7507.2|7504.4|7507.5|7504.7|7509.2|7506.4|7507.2|7504.4|41
1625143320000|2021-07-01 12:42:00|7507.2|7504.4|7508|7505.2|7508.5|7505.7|7507|7504.2|35
1625143330000|2021-07-01 12:42:10|7509.8|7507|7511|7508.2|7511.2|7508.4|7509.8|7507|118
1625143340000|2021-07-01 12:42:20|7511.2|7508.4|7510|7507.2|7512.2|7509.4|7510|7507.2|97
1625143350000|2021-07-01 12:42:30|7509.2|7506.4|7510|7507.2|7510.8|7508|7509.2|7506.4|118
1625143360000|2021-07-01 12:42:40|7510.2|7507.4|7509|7506.2|7510.2|7507.4|7509|7506.2|39
1625143370000|2021-07-01 12:42:50|7508.2|7505.4|7508|7505.2|7509|7506.2|7507|7504.2|38
1625143380000|2021-07-01 12:43:00|7508.2|7505.4|7509.2|7506.4|7509.2|7506.4|7508.2|7505.4|10
1625143390000|2021-07-01 12:43:10|7509.5|7506.7|7510|7507.2|7510.8|7508|7509.2|7506.4|32
1625143400000|2021-07-01 12:43:20|7510.2|7507.4|7511.2|7508.4|7511.2|7508.4|7510|7507.2|23
1625143410000|2021-07-01 12:43:30|7510.5|7507.7|7510.7|7507.9|7511|7508.2|7510.2|7507.4|22
1625143420000|2021-07-01 12:43:40|7510.2|7507.4|7512.6|7509.8|7512.8|7510|7510.2|7507.4|233
1625143430000|2021-07-01 12:43:50|7513.6|7510.8|7515.7|7512.9|7517.1|7514.3|7512.6|7509.8|356
1625143440000|2021-07-01 12:44:00|7516.2|7513.4|7519.9|7517.1|7522.7|7519.9|7516.2|7513.4|418
1625143450000|2021-07-01 12:44:10|7519.1|7516.3|7520.4|7517.6|7520.7|7517.9|7518.9|7516.1|94
1625143460000|2021-07-01 12:44:20|7520.1|7517.3|7519.9|7517.1|7520.7|7517.9|7519.7|7516.9|121
1625143470000|2021-07-01 12:44:30|7519.7|7516.9|7519.7|7516.9|7520.7|7517.9|7519.1|7516.3|50
1625143480000|2021-07-01 12:44:40|7519.1|7516.3|7518.9|7516.1|7519.4|7516.6|7518.9|7516.1|44
1625143490000|2021-07-01 12:44:50|7518.1|7515.3|7513.4|7510.6|7518.1|7515.3|7511.8|7509|251
1625143500000|2021-07-01 12:45:00|7514.4|7511.6|7516.4|7513.6|7516.4|7513.6|7513.4|7510.6|82
1625143510000|2021-07-01 12:45:10|7515.4|7512.6|7515.4|7512.6|7517.4|7514.6|7515.2|7512.4|55
1625143520000|2021-07-01 12:45:20|7516.4|7513.6|7516.4|7513.6|7517.4|7514.6|7515.4|7512.6|41
1625143530000|2021-07-01 12:45:30|7516.9|7514.1|7516.4|7513.6|7517.4|7514.6|7515.8|7513|31
1625143540000|2021-07-01 12:45:40|7516.7|7513.9|7516.4|7513.6|7517.4|7514.6|7516.4|7513.6|42
1625143550000|2021-07-01 12:45:50|7517.1|7514.3|7516.9|7514.1|7517.8|7515|7516.2|7513.4|49
1625143560000|2021-07-01 12:46:00|7517.2|7514.4|7516.4|7513.6|7517.4|7514.6|7516.4|7513.6|28
1625143570000|2021-07-01 12:46:10|7516.9|7514.1|7517.4|7514.6|7517.4|7514.6|7516.9|7514.1|13
1625143580000|2021-07-01 12:46:20|7518.1|7515.3|7517.4|7514.6|7518.4|7515.6|7517.2|7514.4|29
1625143590000|2021-07-01 12:46:30|7517.9|7515.1|7516.4|7513.6|7518.4|7515.6|7516.4|7513.6|22
1625143600000|2021-07-01 12:46:40|7515.4|7512.6|7514.1|7511.3|7515.4|7512.6|7513.4|7510.6|73
1625143610000|2021-07-01 12:46:50|7513.8|7511|7513.6|7510.8|7514.4|7511.6|7511.8|7509|177
1625143620000|2021-07-01 12:47:00|7513.8|7511|7512.6|7509.8|7514.6|7511.8|7511.6|7508.8|438
1625143630000|2021-07-01 12:47:10|7512.8|7510|7513.8|7511|7514.1|7511.3|7512|7509.2|94
1625143640000|2021-07-01 12:47:20|7514.1|7511.3|7514.6|7511.8|7514.8|7512|7513.8|7511|9
1625143650000|2021-07-01 12:47:30|7514.8|7512|7517.1|7514.3|7517.6|7514.8|7514.8|7512|121
1625143660000|2021-07-01 12:47:40|7516.8|7514|7517.6|7514.8|7517.6|7514.8|7515.8|7513|30
1625143670000|2021-07-01 12:47:50|7517.1|7514.3|7518.6|7515.8|7519.4|7516.6|7517.1|7514.3|134
1625143680000|2021-07-01 12:48:00|7519.2|7516.4|7520.4|7517.6|7521.4|7518.6|7519.2|7516.4|95
1625143690000|2021-07-01 12:48:10|7520.6|7517.8|7521|7518.2|7523.4|7520.6|7520.4|7517.6|214
1625143700000|2021-07-01 12:48:20|7521.2|7518.4|7525.2|7522.4|7525.2|7522.4|7520.4|7517.6|458
1625143710000|2021-07-01 12:48:30|7526|7523.2|7523.4|7520.6|7526.2|7523.4|7523.4|7520.6|120
1625143720000|2021-07-01 12:48:40|7523.2|7520.4|7522.6|7519.8|7524.2|7521.4|7520.4|7517.6|240
1625143730000|2021-07-01 12:48:50|7522.4|7519.6|7519.8|7517|7523.4|7520.6|7519.5|7516.7|162
1625143740000|2021-07-01 12:49:00|7520|7517.2|7519.6|7516.8|7520|7517.2|7519|7516.2|38
1625143750000|2021-07-01 12:49:10|7519.8|7517|7520.6|7517.8|7520.8|7518|7519.8|7517|38
1625143760000|2021-07-01 12:49:20|7520.4|7517.6|7518.6|7515.8|7520.4|7517.6|7518.6|7515.8|28
1625143770000|2021-07-01 12:49:30|7517.8|7515|7518.1|7515.3|7518.6|7515.8|7517.8|7515|115
1625143780000|2021-07-01 12:49:40|7518.4|7515.6|7517.6|7514.8|7518.8|7516|7517.6|7514.8|41
1625143790000|2021-07-01 12:49:50|7518.2|7515.4|7518.8|7516|7519.1|7516.3|7518.2|7515.4|42
1625143800000|2021-07-01 12:50:00|7518.2|7515.4|7521.1|7518.3|7521.1|7518.3|7517.8|7515|51
1625143810000|2021-07-01 12:50:10|7521.4|7518.6|7521.8|7519|7521.8|7519|7520.8|7518|41
1625143820000|2021-07-01 12:50:20|7520.8|7518|7522.1|7519.3|7522.9|7520.1|7520.8|7518|185
1625143830000|2021-07-01 12:50:30|7522.4|7519.6|7526.1|7523.3|7526.4|7523.6|7522.4|7519.6|91
1625143840000|2021-07-01 12:50:40|7526.4|7523.6|7524.4|7521.6|7526.4|7523.6|7524.4|7521.6|64
1625143850000|2021-07-01 12:50:50|7523.8|7521|7521|7518.2|7524.6|7521.8|7520.6|7517.8|650
1625143860000|2021-07-01 12:51:00|7521.6|7518.8|7523|7520.2|7523|7520.2|7521.2|7518.4|73
1625143870000|2021-07-01 12:51:10|7522.8|7520|7523|7520.2|7523|7520.2|7522.8|7520|4
1625143880000|2021-07-01 12:51:20|7523.3|7520.5|7523|7520.2|7523.3|7520.5|7523|7520.2|6
1625143890000|2021-07-01 12:51:30|7523.3|7520.5|7527|7524.2|7527|7524.2|7523.3|7520.5|62
1625143900000|2021-07-01 12:51:40|7527.6|7524.8|7526.6|7523.8|7528.2|7525.4|7525.8|7523|142
1625143910000|2021-07-01 12:51:50|7526.3|7523.5|7528.6|7525.8|7529.3|7526.5|7526|7523.2|94
1625143920000|2021-07-01 12:52:00|7528.3|7525.5|7530.6|7527.8|7531.6|7528.8|7528.3|7525.5|152
1625143930000|2021-07-01 12:52:10|7531.1|7528.3|7527.8|7525|7532.8|7530|7527.8|7525|267
1625143940000|2021-07-01 12:52:20|7527|7524.2|7527|7524.2|7529.8|7527|7526.8|7524|94
1625143950000|2021-07-01 12:52:30|7527.6|7524.8|7529.6|7526.8|7529.6|7526.8|7526.8|7524|141
1625143960000|2021-07-01 12:52:40|7529|7526.2|7528.8|7526|7529.8|7527|7527.8|7525|53
1625143970000|2021-07-01 12:52:50|7528.5|7525.7|7527.8|7525|7528.8|7526|7526.5|7523.7|59
1625143980000|2021-07-01 12:53:00|7528.1|7525.3|7527|7524.2|7530.8|7528|7527|7524.2|383
1625143990000|2021-07-01 12:53:10|7526.2|7523.4|7526|7523.2|7526.2|7523.4|7526|7523.2|22
1625144000000|2021-07-01 12:53:20|7526.2|7523.4|7527.5|7524.7|7527.8|7525|7526|7523.2|50
1625144010000|2021-07-01 12:53:30|7527.2|7524.4|7529.3|7526.5|7529.5|7526.7|7527.2|7524.4|74
1625144020000|2021-07-01 12:53:40|7530|7527.2|7532.8|7530|7532.8|7530|7530|7527.2|65
1625144030000|2021-07-01 12:53:50|7532.5|7529.7|7530.5|7527.7|7532.8|7530|7530.2|7527.4|38
1625144040000|2021-07-01 12:54:00|7530.2|7527.4|7532.4|7529.6|7533.8|7531|7529.2|7526.4|249
1625144050000|2021-07-01 12:54:10|7532.1|7529.3|7533.4|7530.6|7534.2|7531.4|7531.8|7529|133
1625144060000|2021-07-01 12:54:20|7532.4|7529.6|7535.4|7532.6|7536.4|7533.6|7532.2|7529.4|212
1625144070000|2021-07-01 12:54:30|7536|7533.2|7534.2|7531.4|7536.2|7533.4|7533.7|7530.9|85
1625144080000|2021-07-01 12:54:40|7533.9|7531.1|7534.2|7531.4|7535.4|7532.4|7533.7|7530.9|153
1625144090000|2021-07-01 12:54:50|7535|7532.2|7534.8|7532|7537.3|7534.5|7534.8|7532|257
1625144100000|2021-07-01 12:55:00|7533.8|7531|7533.2|7530.4|7534.2|7531.4|7532.4|7529.6|126
1625144110000|2021-07-01 12:55:10|7532.9|7530.1|7532.4|7529.6|7533.4|7530.6|7531.4|7528.6|149
1625144120000|2021-07-01 12:55:20|7532.7|7529.9|7534.2|7531.4|7534.7|7531.9|7532.6|7529.8|78
1625144130000|2021-07-01 12:55:30|7533.4|7530.6|7533.2|7530.4|7533.4|7530.6|7531.4|7528.6|167
1625144140000|2021-07-01 12:55:40|7533|7530.2|7536|7533.2|7537.3|7534.5|7533|7530.2|151
1625144150000|2021-07-01 12:55:50|7535.4|7532.6|7534.8|7532|7536.7|7533.9|7534|7531.2|148
1625144160000|2021-07-01 12:56:00|7534.2|7531.4|7536.8|7534|7536.8|7534|7534|7531.2|65
1625144170000|2021-07-01 12:56:10|7536|7533.2|7535.8|7533|7536.7|7533.9|7535.8|7533|15
1625144180000|2021-07-01 12:56:20|7536|7533.2|7536|7533.2|7536|7533.2|7536|7533.2|24
1625144190000|2021-07-01 12:56:30|7536.3|7533.5|7537|7534.2|7537.7|7534.9|7536.3|7533.5|101
1625144200000|2021-07-01 12:56:40|7537.3|7534.5|7537.8|7535|7538|7535.2|7537|7534.2|69
1625144210000|2021-07-01 12:56:50|7537|7534.2|7536.8|7534|7537.8|7535|7536|7533.2|37
1625144220000|2021-07-01 12:57:00|7537|7534.2|7540.2|7537.4|7541.2|7538.4|7536.8|7534|158
1625144230000|2021-07-01 12:57:10|7540|7537.2|7539|7536.2|7540.6|7537.8|7539|7536.2|242
1625144240000|2021-07-01 12:57:20|7539.6|7536.8|7543.5|7540.7|7543.6|7540.8|7539.6|7536.8|598
1625144250000|2021-07-01 12:57:30|7543.3|7540.5|7543.6|7540.8|7545.5|7542.7|7542.1|7539.3|215
1625144260000|2021-07-01 12:57:40|7543.5|7540.7|7545.3|7542.5|7547.3|7544.5|7543.5|7540.7|471
1625144270000|2021-07-01 12:57:50|7545.1|7542.3|7544.3|7541.5|7546.1|7543.3|7544.3|7541.5|123
1625144280000|2021-07-01 12:58:00|7544.1|7541.3|7544.1|7541.3|7545.1|7542.3|7543.9|7541.1|83
1625144290000|2021-07-01 12:58:10|7543.5|7540.7|7543.3|7540.5|7544.3|7541.5|7543.3|7540.5|90
1625144300000|2021-07-01 12:58:20|7543.1|7540.3|7545.3|7542.5|7545.9|7543.1|7543.1|7540.3|358
1625144310000|2021-07-01 12:58:30|7545.1|7542.3|7545.3|7542.5|7546.1|7543.3|7544.5|7541.7|132
1625144320000|2021-07-01 12:58:40|7545.1|7542.3|7544.3|7541.5|7546.3|7543.5|7544.3|7541.5|205
1625144330000|2021-07-01 12:58:50|7544.1|7541.3|7544.9|7542.1|7545.1|7542.3|7543.9|7541.1|66
1625144340000|2021-07-01 12:59:00|7545.1|7542.3|7547.7|7544.9|7548.9|7546.1|7543.3|7540.5|381
1625144350000|2021-07-01 12:59:10|7547.2|7544.4|7550.7|7547.9|7551.5|7548.7|7547.2|7544.4|869
1625144360000|2021-07-01 12:59:20|7550.9|7548.1|7551.9|7549.1|7553.7|7550.9|7550.9|7548.1|440
1625144370000|2021-07-01 12:59:30|7552.2|7549.4|7553.6|7550.8|7554.1|7551.3|7551.9|7549.1|141
1625144380000|2021-07-01 12:59:40|7553.3|7550.5|7549.3|7546.5|7553.3|7550.5|7549.3|7546.5|135
1625144390000|2021-07-01 12:59:50|7549.6|7546.8|7549.9|7547.1|7550.9|7548.1|7549.3|7546.5|69
1625144400000|2021-07-01 13:00:00|7549.6|7546.8|7552.1|7549.3|7554.6|7551.8|7548.3|7545.5|730
1625144410000|2021-07-01 13:00:10|7552.3|7549.5|7540.5|7537.7|7552.9|7550.1|7539|7536.2|770
1625144420000|2021-07-01 13:00:20|7540.3|7537.5|7543.6|7540.8|7543.6|7540.8|7537.8|7535|545
1625144430000|2021-07-01 13:00:30|7543.8|7541|7542.6|7539.8|7547.5|7544.7|7542.5|7539.7|249
1625144440000|2021-07-01 13:00:40|7542.5|7539.7|7548.1|7545.3|7550.1|7547.3|7541.5|7538.7|584
1625144450000|2021-07-01 13:00:50|7547.9|7545.1|7551.7|7548.9|7552.9|7550.1|7547.9|7545.1|288
1625144460000|2021-07-01 13:01:00|7551.9|7549.1|7558.5|7555.7|7559.9|7557.1|7551.7|7548.9|738
1625144470000|2021-07-01 13:01:10|7558.2|7555.4|7559.5|7556.7|7559.7|7556.9|7556.5|7553.7|489
1625144480000|2021-07-01 13:01:20|7559.7|7556.9|7556.7|7553.9|7560.5|7557.7|7556.5|7553.7|314
1625144490000|2021-07-01 13:01:30|7557.5|7554.7|7554.7|7551.9|7557.5|7554.7|7552.9|7550.1|397
1625144500000|2021-07-01 13:01:40|7553.9|7551.1|7553.9|7551.1|7555.9|7553.1|7553.1|7550.3|301
1625144510000|2021-07-01 13:01:50|7554.1|7551.3|7550.1|7547.3|7554.7|7551.9|7549.9|7547.1|241
1625144520000|2021-07-01 13:02:00|7550.7|7547.9|7556.7|7553.9|7556.7|7553.9|7550.7|7547.9|335
1625144530000|2021-07-01 13:02:10|7556.5|7553.7|7555.7|7552.9|7558.5|7555.7|7555.3|7552.5|180
1625144540000|2021-07-01 13:02:20|7556.5|7553.7|7557.5|7554.7|7558.5|7555.7|7555.5|7552.7|201
1625144550000|2021-07-01 13:02:30|7557.7|7554.9|7556.5|7553.7|7558.5|7555.7|7555.7|7552.9|130
1625144560000|2021-07-01 13:02:40|7556.7|7553.9|7555.3|7552.5|7557.5|7554.7|7554.5|7551.7|145
1625144570000|2021-07-01 13:02:50|7555.5|7552.7|7557.3|7554.5|7558.5|7555.7|7555.5|7552.7|167
1625144580000|2021-07-01 13:03:00|7556.8|7554|7560.1|7557.3|7562.3|7559.5|7556.5|7553.7|435
1625144590000|2021-07-01 13:03:10|7561.1|7558.3|7561.1|7558.3|7565.1|7562.3|7560.1|7557.3|391
1625144600000|2021-07-01 13:03:20|7561.7|7558.9|7562.9|7560.1|7563.4|7560.6|7559.5|7556.7|614
1625144610000|2021-07-01 13:03:30|7563.1|7560.3|7558.7|7555.9|7563.7|7560.9|7558.7|7555.9|146
1625144620000|2021-07-01 13:03:40|7558.9|7556.1|7555.1|7552.3|7559.2|7556.4|7554.1|7551.3|294
1625144630000|2021-07-01 13:03:50|7554.5|7551.7|7558.1|7555.3|7558.4|7555.6|7553.1|7550.3|409
1625144640000|2021-07-01 13:04:00|7557.5|7554.7|7555.5|7552.7|7557.8|7555|7554.5|7551.7|215
1625144650000|2021-07-01 13:04:10|7555.3|7552.5|7554.3|7551.5|7555.5|7552.7|7553.3|7550.5|147
1625144660000|2021-07-01 13:04:20|7554.5|7551.7|7554.3|7551.5|7557.3|7554.5|7554.1|7551.3|157
1625144670000|2021-07-01 13:04:30|7554.1|7551.3|7557.1|7554.3|7557.4|7554.6|7554.1|7551.3|134
1625144680000|2021-07-01 13:04:40|7557.9|7555.1|7557.6|7554.8|7558.3|7555.5|7554.1|7551.3|151
1625144690000|2021-07-01 13:04:50|7557.9|7555.1|7559.1|7556.3|7559.4|7556.6|7557.1|7554.3|131
1625144700000|2021-07-01 13:05:00|7558.9|7556.1|7561.9|7559.1|7566.1|7563.3|7558.9|7556.1|350
1625144710000|2021-07-01 13:05:10|7561.3|7558.5|7561.1|7558.3|7562.1|7559.3|7559.5|7556.7|243
1625144720000|2021-07-01 13:05:20|7560.9|7558.1|7560.1|7557.3|7561.7|7558.9|7558.9|7556.1|250
1625144730000|2021-07-01 13:05:30|7559.9|7557.1|7557.1|7554.3|7561.7|7558.9|7556.1|7553.3|197
1625144740000|2021-07-01 13:05:40|7556.6|7553.8|7556.1|7553.3|7557.1|7554.3|7555.1|7552.3|137
1625144750000|2021-07-01 13:05:50|7556.7|7553.9|7560.1|7557.3|7560.7|7557.9|7556.1|7553.3|136
1625144760000|2021-07-01 13:06:00|7559.1|7556.3|7560.9|7558.1|7563.1|7560.3|7559.1|7556.3|173
1625144770000|2021-07-01 13:06:10|7561.1|7558.3|7562.1|7559.3|7564.1|7561.3|7561.1|7558.3|119
1625144780000|2021-07-01 13:06:20|7562.7|7559.9|7564.1|7561.3|7564.1|7561.3|7561.9|7559.1|106
1625144790000|2021-07-01 13:06:30|7564.4|7561.6|7564.6|7561.8|7566.1|7563.3|7564.1|7561.3|154
1625144800000|2021-07-01 13:06:40|7564.8|7562|7564.9|7562.1|7566.1|7563.3|7564.1|7561.3|102
1625144810000|2021-07-01 13:06:50|7565.1|7562.3|7565.6|7562.8|7566.1|7563.3|7565.1|7562.3|112
1625144820000|2021-07-01 13:07:00|7565.9|7563.1|7572.9|7570.1|7575.7|7572.9|7565.9|7563.1|709
1625144830000|2021-07-01 13:07:10|7573.1|7570.3|7573.1|7570.3|7573.9|7571.1|7569.9|7567.1|179
1625144840000|2021-07-01 13:07:20|7573.7|7570.9|7574.9|7572.1|7575.7|7572.9|7572.7|7569.9|328
1625144850000|2021-07-01 13:07:30|7575.1|7572.3|7573.6|7570.8|7576.9|7574.1|7572.9|7570.1|191
1625144860000|2021-07-01 13:07:40|7573.9|7571.1|7573.7|7570.9|7574.9|7572.1|7571.9|7569.1|167
1625144870000|2021-07-01 13:07:50|7573.1|7570.3|7569.1|7566.3|7573.9|7571.1|7569.1|7566.3|362
1625144880000|2021-07-01 13:08:00|7570.1|7567.3|7568.1|7565.3|7572.1|7569.3|7568.1|7565.3|268
1625144890000|2021-07-01 13:08:10|7567.3|7564.5|7562.3|7559.5|7569.1|7566.3|7562.1|7559.3|301
1625144900000|2021-07-01 13:08:20|7561.5|7558.7|7561.3|7558.5|7563.1|7560.3|7561.1|7558.3|262
1625144910000|2021-07-01 13:08:30|7561.5|7558.7|7560.5|7557.7|7562.3|7559.5|7559.3|7556.5|240
1625144920000|2021-07-01 13:08:40|7560.3|7557.5|7552.5|7549.7|7560.3|7557.5|7551.5|7548.7|961
1625144930000|2021-07-01 13:08:50|7551.9|7549.1|7555.5|7552.7|7557.5|7554.7|7551.9|7549.1|343
1625144940000|2021-07-01 13:09:00|7555.8|7553|7557.2|7554.4|7558.5|7555.7|7555.5|7552.7|163
1625144950000|2021-07-01 13:09:10|7556.9|7554.1|7554.3|7551.5|7558.5|7555.7|7552.9|7550.1|180
1625144960000|2021-07-01 13:09:20|7553.9|7551.1|7552.5|7549.7|7555.5|7552.7|7551.5|7548.7|287
1625144970000|2021-07-01 13:09:30|7553.3|7550.5|7553.3|7550.5|7553.5|7550.7|7551.7|7548.9|159
1625144980000|2021-07-01 13:09:40|7552.5|7549.7|7554.5|7551.7|7556.3|7553.5|7552.3|7549.5|136
1625144990000|2021-07-01 13:09:50|7555.3|7552.5|7555.3|7552.5|7556.1|7553.3|7554.7|7551.9|86
1625145000000|2021-07-01 13:10:00|7555.9|7553.1|7556.9|7554.1|7559.1|7556.3|7555.3|7552.5|463
1625145010000|2021-07-01 13:10:10|7557.1|7554.3|7556.9|7554.1|7559.4|7556.6|7556.6|7553.8|215
1625145020000|2021-07-01 13:10:20|7552.9|7550.1|7550.3|7547.5|7554.3|7551.5|7550.1|7547.3|364
1625145030000|2021-07-01 13:10:30|7550.5|7547.7|7551.1|7548.3|7551.1|7548.3|7550.1|7547.3|91
1625145040000|2021-07-01 13:10:40|7551.3|7548.5|7547.5|7544.7|7551.3|7548.5|7547.3|7544.5|341
1625145050000|2021-07-01 13:10:50|7547.8|7545|7548.5|7545.7|7549.3|7546.5|7547.5|7544.7|180
1625145060000|2021-07-01 13:11:00|7548.3|7545.5|7549.3|7546.5|7550.3|7547.5|7548.3|7545.5|147
1625145070000|2021-07-01 13:11:10|7548.7|7545.9|7543.5|7540.7|7549.3|7546.5|7543.5|7540.7|260
1625145080000|2021-07-01 13:11:20|7542.2|7539.4|7540.6|7537.8|7544.5|7541.7|7540.4|7537.6|928
1625145090000|2021-07-01 13:11:30|7541.4|7538.6|7538|7535.2|7542.4|7539.6|7537|7534.2|472
1625145100000|2021-07-01 13:11:40|7538.6|7535.8|7535|7532.2|7538.8|7536|7535|7532.2|253
1625145110000|2021-07-01 13:11:50|7535.2|7532.4|7533.6|7530.8|7537.2|7534.4|7531.4|7528.6|545
1625145120000|2021-07-01 13:12:00|7533.3|7530.5|7535.4|7532.6|7535.4|7532.6|7531.6|7528.8|362
1625145130000|2021-07-01 13:12:10|7536.2|7533.4|7534.9|7532.1|7537.4|7534.6|7534.4|7531.6|318
1625145140000|2021-07-01 13:12:20|7535.2|7532.4|7531.6|7528.8|7535.4|7532.6|7531.4|7528.6|100
1625145150000|2021-07-01 13:12:30|7531.4|7528.6|7531.4|7528.6|7532.4|7529.6|7531.4|7528.6|102
1625145160000|2021-07-01 13:12:40|7532.4|7529.6|7535.2|7532.4|7536.2|7533.4|7532.1|7529.3|165
1625145170000|2021-07-01 13:12:50|7534.6|7531.8|7536.4|7533.6|7536.4|7533.6|7533.4|7530.6|92
1625145180000|2021-07-01 13:13:00|7536.2|7533.4|7536.2|7533.4|7537.4|7534.6|7536.2|7533.4|79
1625145190000|2021-07-01 13:13:10|7536.4|7533.6|7535.4|7532.6|7537.2|7534.4|7534.4|7531.6|152
1625145200000|2021-07-01 13:13:20|7535.2|7532.4|7536.4|7533.6|7537.4|7534.6|7534.6|7531.8|77
1625145210000|2021-07-01 13:13:30|7537|7534.2|7536.4|7533.6|7537.4|7534.6|7536.4|7533.6|84
1625145220000|2021-07-01 13:13:40|7537.4|7534.6|7536.2|7533.4|7537.6|7534.8|7536.2|7533.4|126
1625145230000|2021-07-01 13:13:50|7535.2|7532.4|7531.2|7528.4|7535.4|7532.6|7530.2|7527.4|204
1625145240000|2021-07-01 13:14:00|7531|7528.2|7533|7530.2|7533.2|7530.4|7531|7528.2|73
1625145250000|2021-07-01 13:14:10|7532.7|7529.9|7534|7531.2|7534|7531.2|7532|7529.2|103
1625145260000|2021-07-01 13:14:20|7533.2|7530.4|7531.4|7528.6|7533.2|7530.4|7530.4|7527.6|184
1625145270000|2021-07-01 13:14:30|7531.6|7528.8|7533.4|7530.6|7533.6|7530.8|7531.6|7528.8|75
1625145280000|2021-07-01 13:14:40|7533.6|7530.8|7537.4|7534.6|7538.4|7535.6|7533.6|7530.8|124
1625145290000|2021-07-01 13:14:50|7537.6|7534.8|7537.6|7534.8|7539.6|7536.8|7537.6|7534.8|265
1625145300000|2021-07-01 13:15:00|7537.9|7535.1|7542.4|7539.6|7543.4|7540.6|7537.4|7534.6|265
1625145310000|2021-07-01 13:15:10|7542.7|7539.9|7549.2|7546.4|7550.8|7548|7542.4|7539.6|261
1625145320000|2021-07-01 13:15:20|7549|7546.2|7549.8|7547|7551|7548.2|7549|7546.2|183
1625145330000|2021-07-01 13:15:30|7549.6|7546.8|7552.6|7549.8|7552.6|7549.8|7549|7546.2|182
1625145340000|2021-07-01 13:15:40|7553|7550.2|7554.2|7551.4|7555.4|7552.6|7553|7550.2|239
1625145350000|2021-07-01 13:15:50|7554.4|7551.6|7552.2|7549.4|7554.4|7551.6|7550.4|7547.6|128
1625145360000|2021-07-01 13:16:00|7552.4|7549.6|7553.2|7550.4|7553.4|7550.6|7552.4|7549.6|88
1625145370000|2021-07-01 13:16:10|7552.6|7549.8|7552.4|7549.6|7553.4|7550.6|7551.4|7548.6|57
1625145380000|2021-07-01 13:16:20|7552.2|7549.4|7549.4|7546.6|7552.4|7549.6|7548.4|7545.6|106
1625145390000|2021-07-01 13:16:30|7549.7|7546.9|7547.8|7545|7549.7|7546.9|7547|7544.2|199
1625145400000|2021-07-01 13:16:40|7548|7545.2|7545.8|7543|7548|7545.2|7543.7|7540.9|215
1625145410000|2021-07-01 13:16:50|7546.2|7543.4|7548.8|7546|7549|7546.2|7546.2|7543.4|352
1625145420000|2021-07-01 13:17:00|7549|7546.2|7548.6|7545.8|7549.8|7547|7547.8|7545|106
1625145430000|2021-07-01 13:17:10|7548|7545.2|7545.8|7543|7549.8|7547|7545.6|7542.8|73
1625145440000|2021-07-01 13:17:20|7546|7543.2|7544|7541.2|7546|7543.2|7544|7541.2|75
1625145450000|2021-07-01 13:17:30|7543.8|7541|7545.8|7543|7547.6|7544.8|7543.8|7541|84
1625145460000|2021-07-01 13:17:40|7546|7543.2|7548.4|7545.6|7551.2|7548.4|7546|7543.2|761
1625145470000|2021-07-01 13:17:50|7549.2|7546.4|7550.7|7547.9|7551.2|7548.4|7548.4|7545.6|171
1625145480000|2021-07-01 13:18:00|7551|7548.2|7550|7547.2|7552.2|7549.4|7550|7547.2|91
1625145490000|2021-07-01 13:18:10|7549.5|7546.7|7551|7548.2|7551.2|7548.4|7548.2|7545.4|126
1625145500000|2021-07-01 13:18:20|7550|7547.2|7550.8|7548|7551.3|7548.5|7550|7547.2|28
1625145510000|2021-07-01 13:18:30|7551|7548.2|7551.8|7549|7552.7|7549.9|7549.8|7547|67
1625145520000|2021-07-01 13:18:40|7551.2|7548.4|7549|7546.2|7551.7|7548.9|7548.8|7546|70
1625145530000|2021-07-01 13:18:50|7548.8|7546|7549.8|7547|7550|7547.2|7547.8|7545|73
1625145540000|2021-07-01 13:19:00|7549.2|7546.4|7548.8|7546|7549.2|7546.4|7546.8|7544|88
1625145550000|2021-07-01 13:19:10|7549|7546.2|7550|7547.2|7551|7548.2|7549|7546.2|45
1625145560000|2021-07-01 13:19:20|||||||||12
1625145570000|2021-07-01 13:19:30|7549.8|7547|7546|7543.2|7550|7547.2|7545.8|7543|113
1625145580000|2021-07-01 13:19:40|7545.8|7543|7540.2|7537.4|7546|7543.2|7540.2|7537.4|167
1625145590000|2021-07-01 13:19:50|7540.8|7538|7543.2|7540.4|7544.2|7541.4|7540.8|7538|142
1625145600000|2021-07-01 13:20:00|7542.4|7539.6|7546.2|7543.4|7546.2|7543.4|7542.2|7539.4|83
1625145610000|2021-07-01 13:20:10|7546|7543.2|7545.4|7542.6|7546.2|7543.4|7545.2|7542.4|48
1625145620000|2021-07-01 13:20:20|7545.2|7542.4|7546.4|7543.6|7548.2|7545.4|7544.2|7541.4|58
1625145630000|2021-07-01 13:20:30|7546.2|7543.4|7545.2|7542.4|7546.2|7543.4|7544.7|7541.9|58
1625145640000|2021-07-01 13:20:40|7546|7543.2|7545.2|7542.4|7546|7543.2|7544.6|7541.8|73
1625145650000|2021-07-01 13:20:50|7545.7|7542.9|7547|7544.2|7547.8|7545|7545|7542.2|77
1625145660000|2021-07-01 13:21:00|7546.4|7543.6|7545.2|7542.4|7547|7544.2|7545|7542.2|79
1625145670000|2021-07-01 13:21:10|7546.2|7543.4|7548|7545.2|7548|7545.2|7546|7543.2|358
1625145680000|2021-07-01 13:21:20|7547.2|7544.4|7548.2|7545.4|7548.2|7545.4|7547|7544.2|102
1625145690000|2021-07-01 13:21:30|7548|7545.2|7547.2|7544.4|7548.2|7545.4|7547|7544.2|47
1625145700000|2021-07-01 13:21:40|7547|7544.2|7545.2|7542.4|7547.2|7544.4|7545.2|7542.4|71
1625145710000|2021-07-01 13:21:50|7544.9|7542.1|7547.2|7544.4|7547.2|7544.4|7544.2|7541.4|51
1625145720000|2021-07-01 13:22:00|7547.5|7544.7|7548|7545.2|7548.8|7546|7547|7544.2|382
1625145730000|2021-07-01 13:22:10|7547.8|7545|7549.8|7547|7549.8|7547|7546|7543.2|81
1625145740000|2021-07-01 13:22:20|7549.5|7546.7|7550.6|7547.8|7551.5|7548.7|7548|7545.2|143
1625145750000|2021-07-01 13:22:30|7550.8|7548|7550.5|7547.7|7551.6|7548.8|7550.5|7547.7|50
1625145760000|2021-07-01 13:22:40|7550.1|7547.3|7550.5|7547.7|7551.6|7548.8|7549.5|7546.7|147
1625145770000|2021-07-01 13:22:50|7550.6|7547.8|7551.5|7548.7|7553.1|7550.3|7550.6|7547.8|139
1625145780000|2021-07-01 13:23:00|7552.3|7549.5|7552.1|7549.3|7552.5|7549.7|7550.3|7547.5|59
1625145790000|2021-07-01 13:23:10|7552.3|7549.5|7551.3|7548.5|7552.3|7549.5|7550.5|7547.7|20
1625145800000|2021-07-01 13:23:20|7551.9|7549.1|7553.1|7550.3|7556.1|7553.3|7551.9|7549.1|127
1625145810000|2021-07-01 13:23:30|7553.3|7550.5|7557.1|7554.3|7557.3|7554.5|7553.1|7550.3|157
1625145820000|2021-07-01 13:23:40|7557.5|7554.7|7558.3|7555.5|7559.3|7556.5|7557.1|7554.3|89
1625145830000|2021-07-01 13:23:50|7559.1|7556.3|7560.1|7557.3|7560.6|7557.8|7559.1|7556.3|172
1625145840000|2021-07-01 13:24:00|7559.1|7556.3|7565.1|7562.3|7565.3|7562.5|7559.1|7556.3|179
1625145850000|2021-07-01 13:24:10|7564.9|7562.1|7564.4|7561.6|7565.9|7563.1|7563.1|7560.3|221
1625145860000|2021-07-01 13:24:20|7564.1|7561.3|7567|7564.2|7568.3|7565.5|7563.7|7560.9|511
1625145870000|2021-07-01 13:24:30|7567.3|7564.5|7564.5|7561.7|7567.5|7564.7|7563.7|7560.9|111
1625145880000|2021-07-01 13:24:40|7564.3|7561.5|7564.5|7561.7|7564.5|7561.7|7563.7|7560.9|91
1625145890000|2021-07-01 13:24:50|7564.9|7562.1|7563.8|7561|7564.9|7562.1|7563.3|7560.5|135
1625145900000|2021-07-01 13:25:00|7564.1|7561.3|7565.1|7562.3|7565.3|7562.5|7564.1|7561.3|45
1625145910000|2021-07-01 13:25:10|7565.3|7562.5|7565.3|7562.5|7566.5|7563.7|7565.3|7562.5|63
1625145920000|2021-07-01 13:25:20|7564.7|7561.9|7563.3|7560.5|7565.3|7562.5|7563.3|7560.5|69
1625145930000|2021-07-01 13:25:30|7563.5|7560.7|7564.3|7561.5|7564.3|7561.5|7563.3|7560.5|77
1625145940000|2021-07-01 13:25:40|7563.5|7560.7|7561.3|7558.5|7563.5|7560.7|7561.3|7558.5|47
1625145950000|2021-07-01 13:25:50|7560.7|7557.9|7561.3|7558.5|7561.5|7558.7|7560.3|7557.5|97
1625145960000|2021-07-01 13:26:00|7561.5|7558.7|7563.5|7560.7|7564.5|7561.7|7560.3|7557.5|162
1625145970000|2021-07-01 13:26:10|7563.7|7560.9|7563.3|7560.5|7564.7|7561.9|7562.7|7559.9|161
1625145980000|2021-07-01 13:26:20|7562.3|7559.5|7562.3|7559.5|7562.3|7559.5|7561.3|7558.5|50
1625145990000|2021-07-01 13:26:30|7561.5|7558.7|7562.3|7559.5|7562.3|7559.5|7560.7|7557.9|29
1625146000000|2021-07-01 13:26:40|7562|7559.2|7562.3|7559.5|7562.3|7559.5|7560.7|7557.9|40
1625146010000|2021-07-01 13:26:50|7561.5|7558.7|7560.5|7557.7|7562.3|7559.5|7560.5|7557.7|38
1625146020000|2021-07-01 13:27:00|7561.3|7558.5|7561.5|7558.7|7562.3|7559.5|7560.5|7557.7|61
1625146030000|2021-07-01 13:27:10|7561.3|7558.5|7561.3|7558.5|7561.5|7558.7|7560.5|7557.7|31
1625146040000|2021-07-01 13:27:20|7561.1|7558.3|7558.3|7555.5|7561.3|7558.5|7557.3|7554.5|163
1625146050000|2021-07-01 13:27:30|7558.1|7555.3|7556.3|7553.5|7558.1|7555.3|7555.5|7552.7|99
1625146060000|2021-07-01 13:27:40|7556.5|7553.7|7555.5|7552.7|7557.3|7554.5|7555.3|7552.5|76
1625146070000|2021-07-01 13:27:50|7555.3|7552.5|7556.5|7553.7|7557.5|7554.7|7555.3|7552.5|63
1625146080000|2021-07-01 13:28:00|7556.3|7553.5|7556.5|7553.7|7556.5|7553.7|7556.3|7553.5|18
1625146090000|2021-07-01 13:28:10|7556.3|7553.5|7553.3|7550.5|7556.3|7553.5|7553|7550.2|73
1625146100000|2021-07-01 13:28:20|7554.3|7551.5|7553.3|7550.5|7555.3|7552.5|7552|7549.2|155
1625146110000|2021-07-01 13:28:30|7554.3|7551.5|7554.3|7551.5|7554.5|7551.7|7553.3|7550.5|62
1625146120000|2021-07-01 13:28:40|7555.1|7552.3|7556.3|7553.5|7556.3|7553.5|7555.1|7552.3|122
1625146130000|2021-07-01 13:28:50|7556|7553.2|7557.3|7554.5|7557.3|7554.5|7555.3|7552.5|13
1625146140000|2021-07-01 13:29:00|7556.3|7553.5|7557.3|7554.5|7558.3|7555.5|7556.3|7553.5|69
1625146150000|2021-07-01 13:29:10|7556.6|7553.8|7556.1|7553.3|7557.1|7554.3|7555.3|7552.5|51
1625146160000|2021-07-01 13:29:20|7556.3|7553.5|7556.1|7553.3|7557.1|7554.3|7556.1|7553.3|29
1625146170000|2021-07-01 13:29:30|7555.9|7553.1|7556.1|7553.3|7557.1|7554.3|7555.3|7552.5|39
1625146180000|2021-07-01 13:29:40|7555.9|7553.1|7555.3|7552.5|7556.3|7553.5|7554.3|7551.5|66
1625146190000|2021-07-01 13:29:50|7556.1|7553.3|7556.3|7553.5|7557.3|7554.5|7555.3|7552.5|58
1625146200000|2021-07-01 13:30:00|7556.1|7553.3|7558.9|7556.1|7558.9|7556.1|7556.1|7553.3|145
1625146210000|2021-07-01 13:30:10|7559.9|7557.1|7565.7|7562.9|7565.7|7562.9|7559.9|7557.1|640
1625146220000|2021-07-01 13:30:20|7565.5|7562.7|7567.4|7564.6|7567.5|7564.7|7564.5|7561.7|200
1625146230000|2021-07-01 13:30:30|7567.2|7564.4|7565.5|7562.7|7567.5|7564.7|7565.5|7562.7|152
1625146240000|2021-07-01 13:30:40|7565.2|7562.4|7564.4|7561.6|7565.4|7562.6|7563.4|7560.6|132
1625146250000|2021-07-01 13:30:50|7565|7562.2|7559.5|7556.7|7565|7562.2|7559.2|7556.4|132
1625146260000|2021-07-01 13:31:00|7559.4|7556.6|7559.2|7556.4|7560.4|7557.6|7558.2|7555.4|241
1625146270000|2021-07-01 13:31:10|7559.4|7556.6|7561.4|7558.6|7564.2|7561.4|7559.4|7556.6|203
1625146280000|2021-07-01 13:31:20|7561.9|7559.1|7560.4|7557.6|7562.2|7559.4|7558.2|7555.4|67
1625146290000|2021-07-01 13:31:30|7561.2|7558.4|7560.4|7557.6|7562.5|7559.7|7560.2|7557.4|82
1625146300000|2021-07-01 13:31:40|7560.2|7557.4|7565.2|7562.4|7565.2|7562.4|7560.2|7557.4|127
1625146310000|2021-07-01 13:31:50|7566.2|7563.4|7564.2|7561.4|7567.2|7564.4|7563.8|7561|196
1625146320000|2021-07-01 13:32:00|7564|7561.2|7567.2|7564.4|7568|7565.2|7564|7561.2|144
1625146330000|2021-07-01 13:32:10|7568.2|7565.4|7563.2|7560.4|7569.2|7566.4|7563.2|7560.4|174
1625146340000|2021-07-01 13:32:20|7563.4|7560.6|7565|7562.2|7565.8|7563|7563.2|7560.4|75
1625146350000|2021-07-01 13:32:30|7564.8|7562|7561.4|7558.6|7564.8|7562|7559.5|7556.7|352
1625146360000|2021-07-01 13:32:40|7561.5|7558.7|7559.4|7556.6|7561.5|7558.7|7557.5|7554.7|163
1625146370000|2021-07-01 13:32:50|7559.5|7556.7|7558.5|7555.7|7559.9|7557.1|7558.4|7555.6|92
1625146380000|2021-07-01 13:33:00|7558.9|7556.1|7550.7|7547.9|7559.4|7556.6|7547.7|7544.9|441
1625146390000|2021-07-01 13:33:10|7550.5|7547.7|7551.7|7548.9|7552.5|7549.7|7549.5|7546.7|69
1625146400000|2021-07-01 13:33:20|7551.5|7548.7|7550.7|7547.9|7553.2|7550.4|7550.7|7547.9|135
1625146410000|2021-07-01 13:33:30|7550.5|7547.7|7551.7|7548.9|7553.4|7550.6|7550.5|7547.7|157
1625146420000|2021-07-01 13:33:40|7551.5|7548.7|7548.7|7545.9|7551.5|7548.7|7546.7|7543.9|106
1625146430000|2021-07-01 13:33:50|7548.5|7545.7|7545.5|7542.7|7549.5|7546.7|7544.5|7541.7|157
1625146440000|2021-07-01 13:34:00|7546.2|7543.4|7546.2|7543.4|7548|7545.2|7545.5|7542.7|220
1625146450000|2021-07-01 13:34:10|7546.5|7543.7|7545.5|7542.7|7547.5|7544.7|7545.5|7542.7|79
1625146460000|2021-07-01 13:34:20|7545.3|7542.5|7540.5|7537.7|7545.3|7542.5|7540.5|7537.7|230
1625146470000|2021-07-01 13:34:30|7541.2|7538.4|7543.5|7540.7|7543.5|7540.7|7540.5|7537.7|101
1625146480000|2021-07-01 13:34:40|7544|7541.2|7542.5|7539.7|7544.5|7541.7|7540.7|7537.9|190
1625146490000|2021-07-01 13:34:50|7541.7|7538.9|7542.5|7539.7|7542.7|7539.9|7540.5|7537.7|132
1625146500000|2021-07-01 13:35:00|7543.5|7540.7|7537.3|7534.5|7543.5|7540.7|7535.3|7532.5|494
1625146510000|2021-07-01 13:35:10|7538.3|7535.5|7539.9|7537.1|7540.1|7537.3|7534.3|7531.5|432
1625146520000|2021-07-01 13:35:20|7539.6|7536.8|7540.3|7537.5|7541.3|7538.5|7538.9|7536.1|88
1625146530000|2021-07-01 13:35:30|7540.9|7538.1|7545.1|7542.3|7545.1|7542.3|7540.9|7538.1|78
1625146540000|2021-07-01 13:35:40|7545.3|7542.5|7546.9|7544.1|7548.3|7545.5|7545.1|7542.3|110
1625146550000|2021-07-01 13:35:50|7547.1|7544.3|7550.3|7547.5|7551.1|7548.3|7546.1|7543.3|627
1625146560000|2021-07-01 13:36:00|7549.8|7547|7553.3|7550.5|7553.3|7550.5|7547.7|7544.9|156
1625146570000|2021-07-01 13:36:10|7552.5|7549.7|7548.5|7545.7|7553|7550.2|7547.3|7544.5|146
1625146580000|2021-07-01 13:36:20|7548.7|7545.9|7549.5|7546.7|7549.5|7546.7|7547.5|7544.7|47
1625146590000|2021-07-01 13:36:30|7549.3|7546.5|7546.8|7544|7550.3|7547.5|7546.3|7543.5|95
1625146600000|2021-07-01 13:36:40|7547.3|7544.5|7547.3|7544.5|7548.3|7545.5|7546.5|7543.7|40
1625146610000|2021-07-01 13:36:50|7547.8|7545|7548.6|7545.8|7549.1|7546.3|7547.3|7544.5|76
1625146620000|2021-07-01 13:37:00|7548.9|7546.1|7551.3|7548.5|7552.1|7549.3|7547.1|7544.3|161
1625146630000|2021-07-01 13:37:10|7551.6|7548.8|7552.9|7550.1|7553.1|7550.3|7550.9|7548.1|112
1625146640000|2021-07-01 13:37:20|7552.6|7549.8|7558.5|7555.7|7558.7|7555.9|7551.9|7549.1|169
1625146650000|2021-07-01 13:37:30|7558.7|7555.9|7559.5|7556.7|7561.5|7558.7|7558.5|7555.7|129
1625146660000|2021-07-01 13:37:40|7558.7|7555.9|7558.7|7555.9|7558.7|7555.9|7557.5|7554.7|75
1625146670000|2021-07-01 13:37:50|7558.5|7555.7|7560.5|7557.7|7561.2|7558.4|7558.5|7555.7|51
1625146680000|2021-07-01 13:38:00|7560.3|7557.5|7559.5|7556.7|7560.5|7557.7|7557.9|7555.1|112
1625146690000|2021-07-01 13:38:10|7560.3|7557.5|7560|7557.2|7560.5|7557.7|7559.5|7556.7|129
1625146700000|2021-07-01 13:38:20|7560.3|7557.5|7560|7557.2|7560.5|7557.7|7557.5|7554.7|113
1625146710000|2021-07-01 13:38:30|7560.3|7557.5|7562.3|7559.5|7562.8|7560|7560.3|7557.5|98
1625146720000|2021-07-01 13:38:40|7563.3|7560.5|7564.3|7561.5|7565.3|7562.5|7563.3|7560.5|98
1625146730000|2021-07-01 13:38:50|7564.5|7561.7|7564.5|7561.7|7564.5|7561.7|7563.5|7560.7|38
1625146740000|2021-07-01 13:39:00|7565.3|7562.5|7564.3|7561.5|7567.3|7564.5|7564.3|7561.5|179
1625146750000|2021-07-01 13:39:10|7563.5|7560.7|7565.1|7562.3|7565.3|7562.5|7563.5|7560.7|78
1625146760000|2021-07-01 13:39:20|7564.8|7562|7564.3|7561.5|7564.8|7562|7562.5|7559.7|62
1625146770000|2021-07-01 13:39:30|7564.5|7561.7|7565.3|7562.5|7565.5|7562.7|7564.3|7561.5|45
1625146780000|2021-07-01 13:39:40|7565.1|7562.3|7565.8|7563|7567.1|7564.3|7564.3|7561.5|113
1625146790000|2021-07-01 13:39:50|7566.1|7563.3|7567.1|7564.3|7567.3|7564.5|7565.3|7562.5|58
1625146800000|2021-07-01 13:40:00|7566.5|7563.7|7566.3|7563.5|7567.3|7564.5|7565.3|7562.5|116
1625146810000|2021-07-01 13:40:10|7566.5|7563.7|7573.3|7570.5|7574.8|7572|7566.3|7563.5|390
1625146820000|2021-07-01 13:40:20|7572.8|7570|7572.3|7569.5|7573.3|7570.5|7572.1|7569.3|118
1625146830000|2021-07-01 13:40:30|7573|7570.2|7583.8|7581|7585|7582.2|7573|7570.2|1151
1625146840000|2021-07-01 13:40:40|7583.6|7580.8|7582.8|7580|7586.4|7583.6|7582.6|7579.8|312
1625146850000|2021-07-01 13:40:50|7582.6|7579.8|7580.8|7578|7582.8|7580|7580.8|7578|216
1625146860000|2021-07-01 13:41:00|7581.3|7578.5|7580.8|7578|7581.6|7578.8|7577.6|7574.8|299
1625146870000|2021-07-01 13:41:10|7580.6|7577.8|7576.6|7573.8|7580.6|7577.8|7576.6|7573.8|137
1625146880000|2021-07-01 13:41:20|7576.8|7574|7576.6|7573.8|7577.4|7574.6|7574.8|7572|104
1625146890000|2021-07-01 13:41:30|7576.3|7573.5|7570.1|7567.3|7576.6|7573.8|7569.5|7566.7|344
1625146900000|2021-07-01 13:41:40|7569.5|7566.7|7560.9|7558.1|7570.3|7567.5|7560.9|7558.1|335
1625146910000|2021-07-01 13:41:50|7560.3|7557.5|7564.7|7561.9|7565.9|7563.1|7557.9|7555.1|282
1625146920000|2021-07-01 13:42:00|7564.9|7562.1|7563.9|7561.1|7566.7|7563.9|7563.3|7560.5|157
1625146930000|2021-07-01 13:42:10|7563.3|7560.5|7560.9|7558.1|7563.9|7561.1|7559.7|7556.9|273
1625146940000|2021-07-01 13:42:20|7561.2|7558.4|7560.7|7557.9|7562.9|7560.1|7559.7|7556.9|91
1625146950000|2021-07-01 13:42:30|7560.9|7558.1|7562.2|7559.4|7562.5|7559.7|7559.9|7557.1|107
1625146960000|2021-07-01 13:42:40|7562.7|7559.9|7559.7|7556.9|7562.7|7559.9|7559.7|7556.9|103
1625146970000|2021-07-01 13:42:50|7559.5|7556.7|7561.4|7558.6|7561.7|7558.9|7558.7|7555.9|75
1625146980000|2021-07-01 13:43:00|7561.7|7558.9|7563.7|7560.9|7565.9|7563.1|7561.7|7558.9|148
1625146990000|2021-07-01 13:43:10|7563.2|7560.4|7563.9|7561.1|7564.9|7562.1|7561.9|7559.1|70
1625147000000|2021-07-01 13:43:20|7563.7|7560.9|7563.5|7560.7|7564.9|7562.1|7562.9|7560.1|24
1625147010000|2021-07-01 13:43:30|7563.7|7560.9|7565.7|7562.9|7567.5|7564.7|7562.9|7560.1|166
1625147020000|2021-07-01 13:43:40|7565.5|7562.7|7565.7|7562.9|7567.7|7564.9|7565.1|7562.3|109
1625147030000|2021-07-01 13:43:50|7565.4|7562.6|7563.9|7561.1|7565.4|7562.6|7563.7|7560.9|43
1625147040000|2021-07-01 13:44:00|7563.7|7560.9|7566.4|7563.6|7566.9|7564.1|7563.7|7560.9|103
1625147050000|2021-07-01 13:44:10|7566.1|7563.3|7565.9|7563.1|7566.7|7563.9|7565.9|7563.1|37
1625147060000|2021-07-01 13:44:20|7565.7|7562.9|7564.7|7561.9|7565.7|7562.9|7563.5|7560.7|112
1625147070000|2021-07-01 13:44:30|7563.9|7561.1|7566.7|7563.9|7566.9|7564.1|7563.9|7561.1|170
1625147080000|2021-07-01 13:44:40|7566.9|7564.1|7566.9|7564.1|7566.9|7564.1|7565.1|7562.3|38
1625147090000|2021-07-01 13:44:50|7566.3|7563.5|7565.9|7563.1|7566.7|7563.9|7564.9|7562.1|74
1625147100000|2021-07-01 13:45:00|7565.7|7562.9|7565.9|7563.1|7566.9|7564.1|7563.9|7561.1|335
1625147110000|2021-07-01 13:45:10|7566.2|7563.4|7575.9|7573.1|7576.7|7573.9|7566.2|7563.4|362
1625147120000|2021-07-01 13:45:20|7575.7|7572.9|7573.7|7570.9|7575.9|7573.1|7572.9|7570.1|112
1625147130000|2021-07-01 13:45:30|7573.2|7570.4|7570.9|7568.1|7573.5|7570.7|7569.7|7566.9|142
1625147140000|2021-07-01 13:45:40|7570.7|7567.9|7567.9|7565.1|7570.9|7568.1|7566.7|7563.9|105
1625147150000|2021-07-01 13:45:50|7568.7|7565.9|7563.1|7560.3|7568.9|7566.1|7562.9|7560.1|210
1625147160000|2021-07-01 13:46:00|7562.5|7559.7|7564.9|7562.1|7565.1|7562.3|7560.8|7558|308
1625147170000|2021-07-01 13:46:10|7565.1|7562.3|7567.9|7565.1|7567.9|7565.1|7565.1|7562.3|103
1625147180000|2021-07-01 13:46:20|7567.3|7564.5|7566.9|7564.1|7568.9|7566.1|7566.9|7564.1|43
1625147190000|2021-07-01 13:46:30|7567.1|7564.3|7569.7|7566.9|7570.7|7567.9|7567.1|7564.3|76
1625147200000|2021-07-01 13:46:40|7569.5|7566.7|7569.2|7566.4|7569.9|7567.1|7567|7564.2|109
1625147210000|2021-07-01 13:46:50|7569.5|7566.7|7569.7|7566.9|7569.7|7566.9|7568.7|7565.9|16
1625147220000|2021-07-01 13:47:00|7570.5|7567.7|7566.9|7564.1|7570.5|7567.7|7564.1|7561.3|152
1625147230000|2021-07-01 13:47:10|7567.1|7564.3|7568.9|7566.1|7569.4|7566.6|7567.1|7564.3|83
1625147240000|2021-07-01 13:47:20|7569.1|7566.3|7568.9|7566.1|7569.1|7566.3|7568.6|7565.8|135
1625147250000|2021-07-01 13:47:30|7567.9|7565.1|7568.9|7566.1|7568.9|7566.1|7567.9|7565.1|160
1625147260000|2021-07-01 13:47:40|7568.6|7565.8|7566.9|7564.1|7568.9|7566.1|7566.9|7564.1|156
1625147270000|2021-07-01 13:47:50|7567.4|7564.6|7566.9|7564.1|7568.4|7565.6|7566.9|7564.1|96
1625147280000|2021-07-01 13:48:00|7567.9|7565.1|7571.9|7569.1|7571.9|7569.1|7566.9|7564.1|161
1625147290000|2021-07-01 13:48:10|7570.9|7568.1|7570.9|7568.1|7570.9|7568.1|7568.9|7566.1|231
1625147300000|2021-07-01 13:48:20|7571.7|7568.9|7569.9|7567.1|7571.9|7569.1|7568.4|7565.6|63
1625147310000|2021-07-01 13:48:30|7569.2|7566.4|7568.7|7565.9|7569.9|7567.1|7567.7|7564.9|53
1625147320000|2021-07-01 13:48:40|7568.9|7566.1|7571.1|7568.3|7572.5|7569.7|7567.9|7565.1|172
1625147330000|2021-07-01 13:48:50|7570.9|7568.1|7570.1|7567.3|7571.9|7569.1|7569.1|7566.3|38
1625147340000|2021-07-01 13:49:00|7569.9|7567.1|7570.1|7567.3|7570.1|7567.3|7567.9|7565.1|66
1625147350000|2021-07-01 13:49:10|7569.9|7567.1|7566.4|7563.6|7569.9|7567.1|7566.3|7563.5|338
1625147360000|2021-07-01 13:49:20|7567.3|7564.5|7565.3|7562.5|7567.3|7564.5|7564.3|7561.5|304
1625147370000|2021-07-01 13:49:30|7564.6|7561.8|7561.8|7559|7565.3|7562.5|7561.6|7558.8|659
1625147380000|2021-07-01 13:49:40|7561.6|7558.8|7564.4|7561.6|7566.4|7563.6|7561.6|7558.8|231
1625147390000|2021-07-01 13:49:50|7564.1|7561.3|7568.4|7565.6|7569.3|7566.5|7564.1|7561.3|144
1625147400000|2021-07-01 13:50:00|7568.8|7566|7568.4|7565.6|7570.3|7567.5|7567.3|7564.5|186
1625147410000|2021-07-01 13:50:10|7568.6|7565.8|7567.4|7564.6|7569.3|7566.5|7567.4|7564.6|35
1625147420000|2021-07-01 13:50:20|7568.3|7565.5|7569.3|7566.5|7569.3|7566.5|7568.3|7565.5|49
1625147430000|2021-07-01 13:50:30|7568.4|7565.6|7565.3|7562.5|7568.6|7565.8|7563.8|7561|312
1625147440000|2021-07-01 13:50:40|7565|7562.2|7565|7562.2|7565|7562.2|7564|7561.2|83
1625147450000|2021-07-01 13:50:50|7565.8|7563|7563|7560.2|7565.8|7563|7562|7559.2|226
1625147460000|2021-07-01 13:51:00|7563.8|7561|7561|7558.2|7564|7561.2|7560|7557.2|119
1625147470000|2021-07-01 13:51:10|7561.6|7558.8|7559.8|7557|7562.5|7559.7|7559.6|7556.8|73
1625147480000|2021-07-01 13:51:20|7560|7557.2|7557.6|7554.8|7560.6|7557.8|7556.8|7554|154
1625147490000|2021-07-01 13:51:30|7557.8|7555|7556.8|7554|7558.8|7556|7555|7552.2|506
1625147500000|2021-07-01 13:51:40|7556.2|7553.4|7555|7552.2|7556.5|7553.7|7554|7551.2|172
1625147510000|2021-07-01 13:51:50|7555.5|7552.7|7554.8|7552|7555.5|7552.7|7551|7548.2|203
1625147520000|2021-07-01 13:52:00|7555|7552.2|7555|7552.2|7556.2|7553.4|7552.4|7549.6|233
1625147530000|2021-07-01 13:52:10|7556|7553.2|7556|7553.2|7556.8|7554|7555|7552.2|44
1625147540000|2021-07-01 13:52:20|7556.6|7553.8|7553.8|7551|7558.8|7556|7553|7550.2|103
1625147550000|2021-07-01 13:52:30|7554|7551.2|7553|7550.2|7555|7552.2|7552.8|7550|75
1625147560000|2021-07-01 13:52:40|7552.8|7550|7555|7552.2|7556.6|7553.8|7552.8|7550|206
1625147570000|2021-07-01 13:52:50|7555.8|7553|7555|7552.2|7555.8|7553|7553.8|7551|150
1625147580000|2021-07-01 13:53:00|7554.8|7552|7556|7553.2|7556.8|7554|7554.8|7552|57
1625147590000|2021-07-01 13:53:10|7556.6|7553.8|7556.8|7554|7557.6|7554.8|7556|7553.2|42
1625147600000|2021-07-01 13:53:20|7557|7554.2|7555.5|7552.7|7557|7554.2|7554.4|7551.6|75
1625147610000|2021-07-01 13:53:30|7554.8|7552|7554.8|7552|7555|7552.2|7552.3|7549.5|72
1625147620000|2021-07-01 13:53:40|7554.6|7551.8|7557.6|7554.8|7557.8|7555|7554|7551.2|53
1625147630000|2021-07-01 13:53:50|7557.8|7555|7554.5|7551.7|7557.8|7555|7553.8|7551|39
1625147640000|2021-07-01 13:54:00|7554.8|7552|7555|7552.2|7555.6|7552.8|7554|7551.2|70
1625147650000|2021-07-01 13:54:10|7555.8|7553|7554.5|7551.7|7556|7553.2|7554|7551.2|48
1625147660000|2021-07-01 13:54:20|7554.8|7552|7556|7553.2|7556|7553.2|7554|7551.2|24
1625147670000|2021-07-01 13:54:30|7556.6|7553.8|7557|7554.2|7558|7555.2|7556|7553.2|64
1625147680000|2021-07-01 13:54:40|7556.8|7554|7556.8|7554|7557|7554.2|7556|7553.2|121
1625147690000|2021-07-01 13:54:50|7556|7553.2|7555|7552.2|7556.8|7554|7555|7552.2|43
1625147700000|2021-07-01 13:55:00|7555.3|7552.5|7556|7553.2|7556|7553.2|7555|7552.2|56
1625147710000|2021-07-01 13:55:10|7555.8|7553|7558|7555.2|7560|7557.2|7555.8|7553|191
1625147720000|2021-07-01 13:55:20|7557.8|7555|7556|7553.2|7558|7555.2|7555|7552.2|94
1625147730000|2021-07-01 13:55:30|7555.4|7552.6|7555|7552.2|7556|7553.2|7554|7551.2|72
1625147740000|2021-07-01 13:55:40|7554.8|7552|7554|7551.2|7554.8|7552|7552.8|7550|42
1625147750000|2021-07-01 13:55:50|7554.6|7551.8|7554.8|7552|7557|7554.2|7554.5|7551.7|105
1625147760000|2021-07-01 13:56:00|7554.5|7551.7|7557.3|7554.5|7557.6|7554.8|7554.5|7551.7|85
1625147770000|2021-07-01 13:56:10|7557.6|7554.8|7554.8|7552|7558|7555.2|7554.8|7552|98
1625147780000|2021-07-01 13:56:20|7555|7552.2|7555.8|7553|7556.8|7554|7555|7552.2|50
1625147790000|2021-07-01 13:56:30|7555|7552.2|7556.8|7554|7557|7554.2|7554.8|7552|46
1625147800000|2021-07-01 13:56:40|7557|7554.2|7556.8|7554|7558.8|7556|7555.6|7552.8|101
1625147810000|2021-07-01 13:56:50|7556.6|7553.8|7557.8|7555|7558.8|7556|7556.6|7553.8|36
1625147820000|2021-07-01 13:57:00|7558|7555.2|7556.6|7553.8|7558.6|7555.8|7556.6|7553.8|78
1625147830000|2021-07-01 13:57:10|7556|7553.2|7556.8|7554|7556.8|7554|7554.8|7552|71
1625147840000|2021-07-01 13:57:20|7556.6|7553.8|7555.8|7553|7557.6|7554.8|7555.8|7553|41
1625147850000|2021-07-01 13:57:30|7555.6|7552.8|7554.8|7552|7556|7553.2|7554.6|7551.8|41
1625147860000|2021-07-01 13:57:40|7555.1|7552.3|7556|7553.2|7556.8|7554|7555.1|7552.3|31
1625147870000|2021-07-01 13:57:50|7555.6|7552.8|7557.6|7554.8|7557.6|7554.8|7554.3|7551.5|309
1625147880000|2021-07-01 13:58:00|7556.6|7553.8|7555.6|7552.8|7556.6|7553.8|7554.6|7551.8|150
1625147890000|2021-07-01 13:58:10|7555|7552.2|7554.6|7551.8|7555.6|7552.8|7552.8|7550|187
1625147900000|2021-07-01 13:58:20|7553.8|7551|7552|7549.2|7553.8|7551|7552|7549.2|63
1625147910000|2021-07-01 13:58:30|7550.4|7547.6|7543|7540.2|7551.5|7548.7|7543|7540.2|271
1625147920000|2021-07-01 13:58:40|7543.4|7540.6|7545.2|7542.4|7545.2|7542.4|7543.2|7540.4|125
1625147930000|2021-07-01 13:58:50|7546|7543.2|7546|7543.2|7546.4|7543.6|7545.2|7542.4|82
1625147940000|2021-07-01 13:59:00|7546.2|7543.4|7548.2|7545.4|7549|7546.2|7545.6|7542.8|132
1625147950000|2021-07-01 13:59:10|7548|7545.2|7548|7545.2|7548.2|7545.4|7547.2|7544.4|54
1625147960000|2021-07-01 13:59:20|7548.2|7545.4|7547.2|7544.4|7549|7546.2|7547|7544.2|95
1625147970000|2021-07-01 13:59:30|7548|7545.2|7544.2|7541.4|7548|7545.2|7543.2|7540.4|206
1625147980000|2021-07-01 13:59:40|7543.6|7540.8|7542.4|7539.6|7544|7541.2|7542.4|7539.6|307
1625147990000|2021-07-01 13:59:50|7542.6|7539.8|7544.6|7541.8|7544.6|7541.8|7542.6|7539.8|59
1625148000000|2021-07-01 14:00:00|7545.1|7542.3|7544.6|7541.8|7545.9|7543.1|7543.4|7540.6|126
1625148010000|2021-07-01 14:00:10|7545.6|7542.8|7546.6|7543.8|7547.6|7544.8|7545.6|7542.8|135
1625148020000|2021-07-01 14:00:20|7546.3|7543.5|7547.4|7544.6|7549.4|7546.6|7546.1|7543.3|174
1625148030000|2021-07-01 14:00:30|7546.1|7543.3|7545.8|7543|7547.4|7544.6|7544.8|7542|381
1625148040000|2021-07-01 14:00:40|7545.4|7542.6|7544.8|7542|7545.8|7543|7542.9|7540.1|127
1625148050000|2021-07-01 14:00:50|7543.9|7541.1|7542.9|7540.1|7546.8|7544|7539.9|7537.1|299
1625148060000|2021-07-01 14:01:00|7542.8|7540|7543.9|7541.1|7544.1|7541.3|7541.4|7538.6|604
1625148070000|2021-07-01 14:01:10|7545.6|7542.8|7546.9|7544.1|7551.6|7548.8|7544.9|7542.1|831
1625148080000|2021-07-01 14:01:20|7547.1|7544.3|7549.3|7546.5|7550.9|7548.1|7546.1|7543.3|346
1625148090000|2021-07-01 14:01:30|7549.9|7547.1|7548.1|7545.3|7553.5|7550.7|7547.3|7544.5|203
1625148100000|2021-07-01 14:01:40|7548.3|7545.5|7543.1|7540.3|7548.3|7545.5|7542.5|7539.7|693
1625148110000|2021-07-01 14:01:50|7543.9|7541.1|7543.1|7540.3|7544.9|7542.1|7543.1|7540.3|89
1625148120000|2021-07-01 14:02:00|7543.3|7540.5|7539.3|7536.5|7543.3|7540.5|7539.3|7536.5|637
1625148130000|2021-07-01 14:02:10|7539.6|7536.8|7541.1|7538.3|7542.1|7539.3|7538.1|7535.3|191
1625148140000|2021-07-01 14:02:20|7541.3|7538.5|7539.8|7537|7542.1|7539.3|7539.8|7537|133
1625148150000|2021-07-01 14:02:30|7539.3|7536.5|7534.5|7531.7|7541.1|7538.3|7534.5|7531.7|816
1625148160000|2021-07-01 14:02:40|7533.5|7530.7|7535|7532.2|7535.5|7532.7|7533.5|7530.7|253
1625148170000|2021-07-01 14:02:50|7535.3|7532.5|7532.7|7529.9|7536.3|7533.5|7531.9|7529.1|207
1625148180000|2021-07-01 14:03:00|7532.9|7530.1|7526.7|7523.9|7532.9|7530.1|7526.2|7523.4|363
1625148190000|2021-07-01 14:03:10|7526.5|7523.7|7528.9|7526.1|7530.2|7527.4|7525.9|7523.1|348
1625148200000|2021-07-01 14:03:20|7528.4|7525.6|7528.9|7526.1|7529.1|7526.3|7525.9|7523.1|242
1625148210000|2021-07-01 14:03:30|7528.6|7525.8|7531.9|7529.1|7531.9|7529.1|7527.1|7524.3|306
1625148220000|2021-07-01 14:03:40|7531.3|7528.5|7527.9|7525.1|7532.5|7529.7|7527.9|7525.1|625
1625148230000|2021-07-01 14:03:50|7527.7|7524.9|7528.9|7526.1|7529.7|7526.9|7526.3|7523.5|236
1625148240000|2021-07-01 14:04:00|7527.9|7525.1|7529.9|7527.1|7530.9|7528.1|7527.9|7525.1|538
1625148250000|2021-07-01 14:04:10|7529.7|7526.9|7528.3|7525.5|7531.9|7529.1|7527.9|7525.1|189
1625148260000|2021-07-01 14:04:20|7528.1|7525.3|7525.1|7522.3|7528.1|7525.3|7524.9|7522.1|166
1625148270000|2021-07-01 14:04:30|7524.9|7522.1|7522.9|7520.1|7524.9|7522.1|7521.3|7518.5|405
1625148280000|2021-07-01 14:04:40|7522.1|7519.3|7522.1|7519.3|7524.1|7521.3|7520.7|7517.9|512
1625148290000|2021-07-01 14:04:50|7522.6|7519.8|7524.1|7521.3|7525.9|7523.1|7522.6|7519.8|238
1625148300000|2021-07-01 14:05:00|7524.3|7521.5|7521.9|7519.1|7524.9|7522.1|7521.9|7519.1|186
1625148310000|2021-07-01 14:05:10|7521.3|7518.5|7521.1|7518.3|7522.9|7520.1|7519.9|7517.1|230
1625148320000|2021-07-01 14:05:20|7520.9|7518.1|7518.9|7516.1|7520.9|7518.1|7516.9|7514.1|281
1625148330000|2021-07-01 14:05:30|7518.1|7515.3|7522.9|7520.1|7522.9|7520.1|7517.9|7515.1|251
1625148340000|2021-07-01 14:05:40|7522.1|7519.3|7530.7|7527.9|7531.7|7528.9|7522.1|7519.3|757
1625148350000|2021-07-01 14:05:50|7530.5|7527.7|7526.5|7523.7|7530.5|7527.7|7525.5|7522.7|101
1625148360000|2021-07-01 14:06:00|7525.9|7523.1|7527.5|7524.7|7527.9|7525.1|7525.5|7522.7|136
1625148370000|2021-07-01 14:06:10|7527.7|7524.9|7520.1|7517.3|7527.7|7524.9|7519.7|7516.9|350
1625148380000|2021-07-01 14:06:20|7521.1|7518.3|7521.1|7518.3|7522.1|7519.3|7519.9|7517.1|153
1625148390000|2021-07-01 14:06:30|7521.3|7518.5|7522.9|7520.1|7523.1|7520.3|7520.3|7517.5|201
1625148400000|2021-07-01 14:06:40|7522.6|7519.8|7523.9|7521.1|7524.9|7522.1|7522.6|7519.8|116
1625148410000|2021-07-01 14:06:50|7524.1|7521.3|7522.1|7519.3|7524.1|7521.3|7521.9|7519.1|66
1625148420000|2021-07-01 14:07:00|7522.6|7519.8|7521.9|7519.1|7522.9|7520.1|7519.1|7516.3|142
1625148430000|2021-07-01 14:07:10|7521.6|7518.8|7520.1|7517.3|7522.3|7519.5|7518.9|7516.1|243
1625148440000|2021-07-01 14:07:20|7519.9|7517.1|7518.3|7515.5|7520.1|7517.3|7516.1|7513.3|288
1625148450000|2021-07-01 14:07:30|7518.1|7515.3|7516.3|7513.5|7518.1|7515.3|7513.6|7510.8|177
1625148460000|2021-07-01 14:07:40|7515.6|7512.8|7517.3|7514.5|7518.9|7516.1|7515.3|7512.5|213
1625148470000|2021-07-01 14:07:50|7517.9|7515.1|7518.1|7515.3|7518.3|7515.5|7516.3|7513.5|125
1625148480000|2021-07-01 14:08:00|7517.9|7515.1|7518.1|7515.3|7520.1|7517.3|7516.6|7513.8|184
1625148490000|2021-07-01 14:08:10|7518.9|7516.1|7520.1|7517.3|7523.1|7520.3|7518.6|7515.8|239
1625148500000|2021-07-01 14:08:20|7519.9|7517.1|7521.1|7518.3|7523.1|7520.3|7519.9|7517.1|130
1625148510000|2021-07-01 14:08:30|7521.4|7518.6|7521.3|7518.5|7521.9|7519.1|7520.1|7517.3|81
1625148520000|2021-07-01 14:08:40|7521.6|7518.8|7520.9|7518.1|7522.9|7520.1|7520.9|7518.1|92
1625148530000|2021-07-01 14:08:50|7521.1|7518.3|7519.9|7517.1|7521.9|7519.1|7519.9|7517.1|96
1625148540000|2021-07-01 14:09:00|7519.1|7516.3|7519.9|7517.1|7519.9|7517.1|7517.9|7515.1|165
1625148550000|2021-07-01 14:09:10|7519.7|7516.9|7510.3|7507.5|7519.7|7516.9|7508.3|7505.5|654
1625148560000|2021-07-01 14:09:20|7510.1|7507.3|7508.9|7506.1|7510.3|7507.5|7503.3|7500.5|680
1625148570000|2021-07-01 14:09:30|7508.6|7505.8|7507.3|7504.5|7510.1|7507.3|7506.3|7503.5|251
1625148580000|2021-07-01 14:09:40|7506.3|7503.5|7506.3|7503.5|7507.3|7504.5|7505.3|7502.5|152
1625148590000|2021-07-01 14:09:50|7506.1|7503.3|7508.2|7505.4|7509.2|7506.4|7506.1|7503.3|191
1625148600000|2021-07-01 14:10:00|7508.4|7505.6|7508.4|7505.6|7509.4|7506.6|7507.2|7504.4|183
1625148610000|2021-07-01 14:10:10|7508.2|7505.4|7507.2|7504.4|7510.2|7507.4|7506.2|7503.4|639
1625148620000|2021-07-01 14:10:20|7508.1|7505.3|7507.2|7504.4|7508.1|7505.3|7506.2|7503.4|114
1625148630000|2021-07-01 14:10:30|7508.2|7505.4|7507.2|7504.4|7508.4|7505.6|7506.2|7503.4|107
1625148640000|2021-07-01 14:10:40|7507.1|7504.3|7506.2|7503.4|7507.4|7504.6|7506.2|7503.4|43
1625148650000|2021-07-01 14:10:50|7505.4|7502.6|7501.2|7498.4|7505.4|7502.6|7501.2|7498.4|189
1625148660000|2021-07-01 14:11:00|7502.2|7499.4|7501.2|7498.4|7503.4|7500.6|7501.2|7498.4|204
1625148670000|2021-07-01 14:11:10|7500.6|7497.8|7501.1|7498.3|7502.1|7499.3|7498.1|7495.3|453
1625148680000|2021-07-01 14:11:20|7501.2|7498.4|7496.2|7493.4|7501.2|7498.4|7496.2|7493.4|251
1625148690000|2021-07-01 14:11:30|7496.4|7493.6|7496.2|7493.4|7496.6|7493.8|7495.2|7492.4|140
1625148700000|2021-07-01 14:11:40|7495.6|7492.8|7495.2|7492.4|7496.2|7493.4|7493.2|7490.4|256
1625148710000|2021-07-01 14:11:50|7495.4|7492.6|7495.2|7492.4|7496.2|7493.4|7494.2|7491.4|184
1625148720000|2021-07-01 14:12:00|7495.4|7492.6|7491.9|7489.1|7496.2|7493.4|7490.6|7487.8|303
1625148730000|2021-07-01 14:12:10|7491.6|7488.8|7483.2|7480.4|7491.6|7488.8|7481.2|7478.4|669
1625148740000|2021-07-01 14:12:20|7483.4|7480.6|7485.2|7482.4|7489.2|7486.4|7483.4|7480.6|321
1625148750000|2021-07-01 14:12:30|7484.6|7481.8|7483.6|7480.8|7485.2|7482.4|7481.2|7478.4|405
1625148760000|2021-07-01 14:12:40|7484.2|7481.4|7482.9|7480.1|7484.2|7481.4|7482.2|7479.4|229
1625148770000|2021-07-01 14:12:50|7482.6|7479.8|7485.2|7482.4|7485.4|7482.6|7482.4|7479.6|180
1625148780000|2021-07-01 14:13:00|7485.4|7482.6|7484.2|7481.4|7487.2|7484.4|7484.2|7481.4|304
1625148790000|2021-07-01 14:13:10|7484.4|7481.6|7486.2|7483.4|7486.2|7483.4|7483.6|7480.8|261
1625148800000|2021-07-01 14:13:20|7486.6|7483.8|7486.2|7483.4|7487.2|7484.4|7485.6|7482.8|156
1625148810000|2021-07-01 14:13:30|7486.9|7484.1|7484.2|7481.4|7487.2|7484.4|7484.2|7481.4|182
1625148820000|2021-07-01 14:13:40|7483.2|7480.4|7484.1|7481.3|7484.2|7481.4|7482.9|7480.1|167
1625148830000|2021-07-01 14:13:50|7483.9|7481.1|7482.6|7479.8|7484.1|7481.3|7481.1|7478.3|96
1625148840000|2021-07-01 14:14:00|7482.2|7479.4|7485.1|7482.3|7487.9|7485.1|7482.1|7479.3|231
1625148850000|2021-07-01 14:14:10|7485.2|7482.4|7484.1|7481.3|7485.2|7482.4|7483.1|7480.3|109
1625148860000|2021-07-01 14:14:20|7483.9|7481.1|7476.4|7473.6|7484.1|7481.3|7473.2|7470.4|440
1625148870000|2021-07-01 14:14:30|7476.2|7473.4|7477|7474.2|7478|7475.2|7475.2|7472.4|361
1625148880000|2021-07-01 14:14:40|7477.2|7474.4|7476.2|7473.4|7478.2|7475.4|7476|7473.2|178
1625148890000|2021-07-01 14:14:50|7476|7473.2|7475.2|7472.4|7476|7473.2|7473.2|7470.4|295
1625148900000|2021-07-01 14:15:00|7476|7473.2|7481.7|7478.9|7482.2|7479.4|7475.2|7472.4|493
1625148910000|2021-07-01 14:15:10|7481.4|7478.6|7485.5|7482.7|7485.7|7482.9|7481.2|7478.4|659
1625148920000|2021-07-01 14:15:20|7484.7|7481.9|7483.7|7480.9|7487.5|7484.7|7483.5|7480.7|299
1625148930000|2021-07-01 14:15:30|7483.5|7480.7|7479.5|7476.7|7483.5|7480.7|7478.7|7475.9|612
1625148940000|2021-07-01 14:15:40|7478.9|7476.1|7473.2|7470.4|7478.9|7476.1|7470.9|7468.1|510
1625148950000|2021-07-01 14:15:50|7473.5|7470.7|7470.9|7468.1|7473.9|7471.1|7470.9|7468.1|171
1625148960000|2021-07-01 14:16:00|7471.5|7468.7|7469.9|7467.1|7472.2|7469.4|7466.2|7463.4|731
1625148970000|2021-07-01 14:16:10|7469.5|7466.7|7469.7|7466.9|7470.9|7468.1|7468.7|7465.9|289
1625148980000|2021-07-01 14:16:20|7469.9|7467.1|7469.2|7466.4|7469.9|7467.1|7467.5|7464.7|321
1625148990000|2021-07-01 14:16:30|7468.9|7466.1|7462.5|7459.7|7468.9|7466.1|7458.7|7455.9|1122
1625149000000|2021-07-01 14:16:40|7463.5|7460.7|7469.3|7466.5|7469.5|7466.7|7461.5|7458.7|653
1625149010000|2021-07-01 14:16:50|7469.6|7466.8|7473.9|7471.1|7477.5|7474.7|7468.5|7465.7|588
1625149020000|2021-07-01 14:17:00|7474.9|7472.1|7481.4|7478.6|7481.9|7479.1|7474.9|7472.1|413
1625149030000|2021-07-01 14:17:10|7481|7478.2|7485.7|7482.9|7486.9|7484.1|7480|7477.2|466
1625149040000|2021-07-01 14:17:20|7485.5|7482.7|7478.7|7475.9|7485.9|7483.1|7477.9|7475.1|338
1625149050000|2021-07-01 14:17:30|7477.9|7475.1|7479.7|7476.9|7481.5|7478.7|7477.9|7475.1|273
1625149060000|2021-07-01 14:17:40|7480.7|7477.9|7488.7|7485.9|7491.2|7488.4|7480.7|7477.9|434
1625149070000|2021-07-01 14:17:50|7488.5|7485.7|7491.7|7488.9|7493.7|7490.9|7488.5|7485.7|422
1625149080000|2021-07-01 14:18:00|7492|7489.2|7489.9|7487.1|7492.9|7490.1|7487.9|7485.1|264
1625149090000|2021-07-01 14:18:10|7489.7|7486.9|7490.9|7488.1|7490.9|7488.1|7487.9|7485.1|114
1625149100000|2021-07-01 14:18:20|7490.5|7487.7|7488|7485.2|7490.5|7487.7|7487.9|7485.1|91
1625149110000|2021-07-01 14:18:30|7488.7|7485.9|7487.2|7484.4|7489|7486.2|7487|7484.2|143
1625149120000|2021-07-01 14:18:40|7487|7484.2|7487.9|7485.1|7488.4|7485.6|7485.9|7483.1|142
1625149130000|2021-07-01 14:18:50|7487.2|7484.4|7488|7485.2|7490|7487.2|7486.9|7484.1|131
1625149140000|2021-07-01 14:19:00|7487.7|7484.9|7475|7472.2|7487.9|7485.1|7473.2|7470.4|400
1625149150000|2021-07-01 14:19:10|7475.9|7473.1|7474|7471.2|7476.2|7473.4|7471|7468.2|364
1625149160000|2021-07-01 14:19:20|7473.8|7471|7473.8|7471|7474|7471.2|7468.5|7465.7|232
1625149170000|2021-07-01 14:19:30|7474|7471.2|7474|7471.2|7474.8|7472|7473|7470.2|139
1625149180000|2021-07-01 14:19:40|7474.8|7472|7478|7475.2|7480|7477.2|7474.5|7471.7|207
1625149190000|2021-07-01 14:19:50|7478.2|7475.4|7483|7480.2|7483|7480.2|7477.8|7475|192
1625149200000|2021-07-01 14:20:00|7481.8|7479|7478|7475.2|7482.8|7480|7478|7475.2|208
1625149210000|2021-07-01 14:20:10|7477.8|7475|7482.2|7479.4|7483|7480.2|7477|7474.2|163
1625149220000|2021-07-01 14:20:20|7482.8|7480|7482|7479.2|7483.8|7481|7480.2|7477.4|109
1625149230000|2021-07-01 14:20:30|7482.8|7480|7479|7476.2|7482.8|7480|7478.8|7476|119
1625149240000|2021-07-01 14:20:40|7479.8|7477|7481.8|7479|7482.8|7480|7478.8|7476|196
1625149250000|2021-07-01 14:20:50|7482.8|7480|7481|7478.2|7482.8|7480|7478.7|7475.9|109
1625149260000|2021-07-01 14:21:00|7480.8|7478|7474|7471.2|7481|7478.2|7474|7471.2|141
1625149270000|2021-07-01 14:21:10|7473.8|7471|7477|7474.2|7477.2|7474.4|7473.2|7470.4|314
1625149280000|2021-07-01 14:21:20|7477.7|7474.9|7473|7470.2|7477.8|7475|7473|7470.2|392
1625149290000|2021-07-01 14:21:30|7473.5|7470.7|7475|7472.2|7475.2|7472.4|7472.8|7470|58
1625149300000|2021-07-01 14:21:40|7474.8|7472|7476|7473.2|7476.2|7473.4|7470.2|7467.4|244
1625149310000|2021-07-01 14:21:50|7476.2|7473.4|7477|7474.2|7477|7474.2|7475|7472.2|138
1625149320000|2021-07-01 14:22:00|7477.2|7474.4|7479.2|7476.4|7479.2|7476.4|7475.8|7473|127
1625149330000|2021-07-01 14:22:10|7479|7476.2|7477|7474.2|7479.2|7476.4|7475.8|7473|68
1625149340000|2021-07-01 14:22:20|7477.2|7474.4|7478|7475.2|7478|7475.2|7475.8|7473|118
1625149350000|2021-07-01 14:22:30|7478.2|7475.4|7477|7474.2|7479|7476.2|7475.2|7472.4|83
1625149360000|2021-07-01 14:22:40|7477.2|7474.4|7476|7473.2|7478|7475.2|7475.8|7473|71
1625149370000|2021-07-01 14:22:50|7475.8|7473|7474.7|7471.9|7476.2|7473.4|7474|7471.2|77
1625149380000|2021-07-01 14:23:00|7475|7472.2|7476|7473.2|7476|7473.2|7474.2|7471.4|85
1625149390000|2021-07-01 14:23:10|7476.2|7473.4|7479|7476.2|7479.5|7476.7|7476|7473.2|107
1625149400000|2021-07-01 14:23:20|7479.2|7476.4|7474.8|7472|7479.2|7476.4|7474.8|7472|120
1625149410000|2021-07-01 14:23:30|7475|7472.2|7473.2|7470.4|7475.2|7472.4|7473|7470.2|151
1625149420000|2021-07-01 14:23:40|7473.8|7471|7475|7472.2|7475.2|7472.4|7473.8|7471|55
1625149430000|2021-07-01 14:23:50|7475.2|7472.4|7464.6|7461.8|7475.2|7472.4|7464.6|7461.8|346
1625149440000|2021-07-01 14:24:00|7464.2|7461.4|7466.4|7463.6|7466.4|7463.6|7462.4|7459.6|240
1625149450000|2021-07-01 14:24:10|7467.2|7464.4|7469.7|7466.9|7471.2|7468.4|7467.2|7464.4|230
1625149460000|2021-07-01 14:24:20|7470.2|7467.4|7473.4|7470.6|7474.2|7471.4|7470.2|7467.4|133
1625149470000|2021-07-01 14:24:30|7473.2|7470.4|7473.4|7470.6|7476|7473.2|7473.2|7470.4|258
1625149480000|2021-07-01 14:24:40|7473.2|7470.4|7481|7478.2|7482|7479.2|7473.2|7470.4|209
1625149490000|2021-07-01 14:24:50|7481.2|7478.4|7481.2|7478.4|7486|7483.2|7481.2|7478.4|280
1625149500000|2021-07-01 14:25:00|7482|7479.2|7472.2|7469.4|7482|7479.2|7472.2|7469.4|334
1625149510000|2021-07-01 14:25:10|7471.9|7469.1|7474.2|7471.4|7474.2|7471.4|7471.9|7469.1|135
1625149520000|2021-07-01 14:25:20|7474|7471.2|7477|7474.2|7477.2|7474.4|7470.4|7467.6|159
1625149530000|2021-07-01 14:25:30|7476.7|7473.9|7475|7472.2|7476.8|7474|7474|7471.2|128
1625149540000|2021-07-01 14:25:40|7474.8|7472|7474.5|7471.7|7476|7473.2|7473.8|7471|81
1625149550000|2021-07-01 14:25:50|7474.8|7472|7477|7474.2|7478|7475.2|7474.8|7472|89
1625149560000|2021-07-01 14:26:00|7476.2|7473.4|7475.2|7472.4|7479.5|7476.7|7475|7472.2|358
1625149570000|2021-07-01 14:26:10|7475|7472.2|7472|7469.2|7475.8|7473|7471.5|7468.7|167
1625149580000|2021-07-01 14:26:20|7472.6|7469.8|7474.8|7472|7475.8|7473|7472.6|7469.8|65
1625149590000|2021-07-01 14:26:30|7475.8|7473|7475.2|7472.4|7476.8|7474|7474.8|7472|99
1625149600000|2021-07-01 14:26:40|7475.8|7473|7476.8|7474|7478.8|7476|7475.5|7472.7|139
1625149610000|2021-07-01 14:26:50|7477|7474.2|7477|7474.2|7479.2|7476.4|7476.8|7474|176
1625149620000|2021-07-01 14:27:00|7477.2|7474.4|7476|7473.2|7478.2|7475.4|7472|7469.2|325
1625149630000|2021-07-01 14:27:10|7475.8|7473|7472|7469.2|7475.8|7473|7470.8|7468|121
1625149640000|2021-07-01 14:27:20|7472.3|7469.5|7475.8|7473|7475.8|7473|7470.8|7468|104
1625149650000|2021-07-01 14:27:30|7476|7473.2|7475|7472.2|7477.8|7475|7474.8|7472|129
1625149660000|2021-07-01 14:27:40|7474.8|7472|7477|7474.2|7477|7474.2|7472.8|7470|71
1625149670000|2021-07-01 14:27:50|7476.8|7474|7477.8|7475|7478.8|7476|7475.2|7472.4|46
1625149680000|2021-07-01 14:28:00|7478|7475.2|7478.8|7476|7481|7478.2|7477|7474.2|143
1625149690000|2021-07-01 14:28:10|7479|7476.2|7481.8|7479|7481.8|7479|7477|7474.2|99
1625149700000|2021-07-01 14:28:20|7482.5|7479.7|7481.5|7478.7|7482.6|7479.8|7479.8|7477|84
1625149710000|2021-07-01 14:28:30|7481.1|7478.3|7480.8|7478|7482.6|7479.8|7479.1|7476.3|97
1625149720000|2021-07-01 14:28:40|7481.1|7478.3|7485.4|7482.6|7487.6|7484.8|7478.6|7475.8|322
1625149730000|2021-07-01 14:28:50|7485.6|7482.8|7484.1|7481.3|7485.8|7483|7482.8|7480|188
1625149740000|2021-07-01 14:29:00|7484.4|7481.6|7483.6|7480.8|7486.8|7484|7482.6|7479.8|119
1625149750000|2021-07-01 14:29:10|7483.8|7481|7485.4|7482.6|7486.8|7484|7483.8|7481|75
1625149760000|2021-07-01 14:29:20|7484.8|7482|7488.6|7485.8|7489.6|7486.8|7484.6|7481.8|160
1625149770000|2021-07-01 14:29:30|7489.6|7486.8|7488.4|7485.6|7489.8|7487|7486.6|7483.8|275
1625149780000|2021-07-01 14:29:40|7487.8|7485|7492.8|7490|7492.8|7490|7487.6|7484.8|385
1625149790000|2021-07-01 14:29:50|7493.4|7490.6|7492.6|7489.8|7494.8|7492|7491.6|7488.8|369
1625149800000|2021-07-01 14:30:00|7491.6|7488.8|7484.9|7482.1|7491.8|7489|7481.6|7478.8|502
1625149810000|2021-07-01 14:30:10|7485.4|7482.6|7482.6|7479.8|7486.6|7483.8|7482.4|7479.6|164
1625149820000|2021-07-01 14:30:20|7483.3|7480.5|7482.6|7479.8|7484.6|7481.8|7482.4|7479.6|145
1625149830000|2021-07-01 14:30:30|7482.4|7479.6|7481.6|7478.8|7484.4|7481.6|7480|7477.2|213
1625149840000|2021-07-01 14:30:40|7480.6|7477.8|7478.1|7475.3|7481.1|7478.3|7476.6|7473.8|143
1625149850000|2021-07-01 14:30:50|7477.8|7475|7484.4|7481.6|7484.4|7481.6|7477.4|7474.6|158
1625149860000|2021-07-01 14:31:00|7483.9|7481.1|7478.6|7475.8|7483.9|7481.1|7476.8|7474|174
1625149870000|2021-07-01 14:31:10|7478.1|7475.3|7481.1|7478.3|7481.6|7478.8|7477.6|7474.8|70
1625149880000|2021-07-01 14:31:20|7480.8|7478|7479.6|7476.8|7481.8|7479|7478.8|7476|103
1625149890000|2021-07-01 14:31:30|7479.8|7477|7484.4|7481.6|7484.6|7481.8|7479.6|7476.8|117
1625149900000|2021-07-01 14:31:40|7484.6|7481.8|7485.6|7482.8|7486.6|7483.8|7483.8|7481|133
1625149910000|2021-07-01 14:31:50|7485.8|7483|7478.6|7475.8|7485.8|7483|7477.8|7475|102
1625149920000|2021-07-01 14:32:00|7478.8|7476|7478.4|7475.6|7479.4|7476.6|7473.8|7471|355
1625149930000|2021-07-01 14:32:10|7477.8|7475|7480.8|7478|7481.2|7478.4|7475.8|7473|127
1625149940000|2021-07-01 14:32:20|7481|7478.2|7482.8|7480|7484|7481.2|7480.8|7478|102
1625149950000|2021-07-01 14:32:30|7483|7480.2|7483.6|7480.8|7484.6|7481.8|7482.6|7479.8|93
1625149960000|2021-07-01 14:32:40|7483.4|7480.6|7483.8|7481|7483.8|7481|7481.8|7479|34
1625149970000|2021-07-01 14:32:50|7482.8|7480|7480.6|7477.8|7482.8|7480|7479.8|7477|84
1625149980000|2021-07-01 14:33:00|7478.8|7476|7477.8|7475|7480.8|7478|7477.6|7474.8|126
1625149990000|2021-07-01 14:33:10|7477.3|7474.5|7480.8|7478|7481.8|7479|7477|7474.2|195
1625150000000|2021-07-01 14:33:20|7481.1|7478.3|7483.6|7480.8|7484.4|7481.6|7480.8|7478|75
1625150010000|2021-07-01 14:33:30|7483.8|7481|7482.8|7480|7484.1|7481.3|7480.4|7477.6|77
1625150020000|2021-07-01 14:33:40|7483.4|7480.6|7482.6|7479.8|7483.8|7481|7481.8|7479|32
1625150030000|2021-07-01 14:33:50|7482|7479.2|7482.8|7480|7484.6|7481.8|7481.8|7479|58
1625150040000|2021-07-01 14:34:00|7483.6|7480.8|7480.8|7478|7483.6|7480.8|7480.6|7477.8|100
1625150050000|2021-07-01 14:34:10|7480|7477.2|7480.6|7477.8|7481.8|7479|7478.8|7476|83
1625150060000|2021-07-01 14:34:20|7480.3|7477.5|7478.8|7476|7480.3|7477.5|7478.8|7476|47
1625150070000|2021-07-01 14:34:30|7478.6|7475.8|7480.8|7478|7480.8|7478|7477.8|7475|64
1625150080000|2021-07-01 14:34:40|7480.6|7477.8|7482.8|7480|7482.8|7480|7479.4|7476.6|83
1625150090000|2021-07-01 14:34:50|7482.6|7479.8|7482.8|7480|7483.8|7481|7481.6|7478.8|52
1625150100000|2021-07-01 14:35:00|7483.1|7480.3|7481.6|7478.8|7485.6|7482.8|7480.6|7477.8|147
1625150110000|2021-07-01 14:35:10|7480.8|7478|7481.6|7478.8|7483.6|7480.8|7480.8|7478|83
1625150120000|2021-07-01 14:35:20|7481.9|7479.1|7479.6|7476.8|7482.1|7479.3|7479.4|7476.6|87
1625150130000|2021-07-01 14:35:30|7479.4|7476.6|7484.1|7481.3|7484.1|7481.3|7477.4|7474.6|860
1625150140000|2021-07-01 14:35:40|7484.6|7481.8|7483.1|7480.3|7486.2|7483.4|7482.1|7479.3|166
1625150150000|2021-07-01 14:35:50|7483.2|7480.4|7486.2|7483.4|7487.1|7484.3|7483.2|7480.4|63
1625150160000|2021-07-01 14:36:00|7486.1|7483.3|7487.1|7484.3|7487.1|7484.3|7483.1|7480.3|225
1625150170000|2021-07-01 14:36:10|7486.4|7483.6|7486.1|7483.3|7487.4|7484.6|7484.6|7481.8|123
1625150180000|2021-07-01 14:36:20|7485.1|7482.3|7484.1|7481.3|7485.6|7482.8|7484.1|7481.3|39
1625150190000|2021-07-01 14:36:30|7483.9|7481.1|7484.4|7481.6|7485.1|7482.3|7482.4|7479.6|162
1625150200000|2021-07-01 14:36:40|7484.7|7481.9|7484.6|7481.8|7485.1|7482.3|7483.6|7480.8|66
1625150210000|2021-07-01 14:36:50|7484.1|7481.3|7482.1|7479.3|7484.1|7481.3|7481.9|7479.1|88
1625150220000|2021-07-01 14:37:00|7481.1|7478.3|7479.1|7476.3|7484.1|7481.3|7477.4|7474.6|239
1625150230000|2021-07-01 14:37:10|7480.1|7477.3|7480.1|7477.3|7481.2|7478.4|7479.1|7476.3|67
1625150240000|2021-07-01 14:37:20|7479.7|7476.9|7480|7477.2|7480.1|7477.3|7479.4|7476.6|74
1625150250000|2021-07-01 14:37:30|7480.7|7477.9|7478.2|7475.4|7481|7478.2|7478.2|7475.4|52
1625150260000|2021-07-01 14:37:40|7478|7475.2|7478.7|7475.9|7480|7477.2|7478|7475.2|56
1625150270000|2021-07-01 14:37:50|7479|7476.2|7481|7478.2|7482|7479.2|7478.4|7475.6|66
1625150280000|2021-07-01 14:38:00|7480.4|7477.6|7485|7482.2|7486|7483.2|7480|7477.2|157
1625150290000|2021-07-01 14:38:10|7485.2|7482.4|7481.9|7479.1|7486|7483.2|7480.9|7478.1|147
1625150300000|2021-07-01 14:38:20|7481.2|7478.4|7480.9|7478.1|7482|7479.2|7480.9|7478.1|50
1625150310000|2021-07-01 14:38:30|7481.9|7479.1|7481.9|7479.1|7483|7480.2|7481|7478.2|145
1625150320000|2021-07-01 14:38:40|7481.5|7478.7|7483|7480.2|7483|7480.2|7480.2|7477.4|87
1625150330000|2021-07-01 14:38:50|7483.2|7480.4|7485|7482.2|7486|7483.2|7481|7478.2|83
1625150340000|2021-07-01 14:39:00|7484.4|7481.6|7483|7480.2|7485.2|7482.4|7482.9|7480.1|155
1625150350000|2021-07-01 14:39:10|7482.9|7480.1|7484.9|7482.1|7485|7482.2|7481.9|7479.1|86
1625150360000|2021-07-01 14:39:20|7485.7|7482.9|7490|7487.2|7490|7487.2|7485.7|7482.9|152
1625150370000|2021-07-01 14:39:30|7491|7488.2|7487|7484.2|7491|7488.2|7486|7483.2|190
1625150380000|2021-07-01 14:39:40|7487.7|7484.9|7486.7|7483.9|7488|7485.2|7485.9|7483.1|44
1625150390000|2021-07-01 14:39:50|7486.4|7483.6|7483.9|7481.1|7486.5|7483.6|7483.9|7481.1|151
1625150400000|2021-07-01 14:40:00|7483.4|7480.6|7478|7475.2|7483.4|7480.6|7478|7475.2|260
1625150410000|2021-07-01 14:40:10|7477.4|7474.6|7477.2|7474.4|7478.2|7475.4|7474.2|7471.4|441
1625150420000|2021-07-01 14:40:20|7477|7474.2|7474|7471.2|7477.4|7474.6|7473|7470.2|181
1625150430000|2021-07-01 14:40:30|7474.4|7471.6|7474.2|7471.4|7475.2|7472.4|7472.2|7469.4|201
1625150440000|2021-07-01 14:40:40|7474|7471.2|7473.2|7470.4|7475.2|7472.4|7473|7470.2|130
1625150450000|2021-07-01 14:40:50|7474.2|7471.4|7477.4|7474.6|7478|7475.2|7474.2|7471.4|133
1625150460000|2021-07-01 14:41:00|7477.7|7474.9|7479|7476.2|7479.4|7476.6|7476|7473.2|90
1625150470000|2021-07-01 14:41:10|7478.2|7475.4|7478|7475.2|7478.4|7475.6|7476.2|7473.4|90
1625150480000|2021-07-01 14:41:20|7477.7|7474.9|7479.4|7476.6|7482|7479.2|7477.2|7474.4|149
1625150490000|2021-07-01 14:41:30|7479.2|7476.4|7479.2|7476.4|7480|7477.2|7478|7475.2|36
1625150500000|2021-07-01 14:41:40|7479|7476.2|7480|7477.2|7480.2|7477.4|7478|7475.2|86
1625150510000|2021-07-01 14:41:50|7479.4|7476.6|7476|7473.2|7479.9|7477.1|7476|7473.2|88
1625150520000|2021-07-01 14:42:00|7476.2|7473.4|7478.2|7475.4|7478.8|7476|7476|7473.2|107
1625150530000|2021-07-01 14:42:10|7478|7475.2|7479|7476.2|7481|7478.2|7477|7474.2|226
1625150540000|2021-07-01 14:42:20|7478|7475.2|7483|7480.2|7483|7480.2|7477|7474.2|191
1625150550000|2021-07-01 14:42:30|7483.8|7481|7485|7482.2|7485.7|7482.9|7483|7480.2|169
1625150560000|2021-07-01 14:42:40|7484.8|7482|7484|7481.2|7487.8|7485|7483|7480.2|293
1625150570000|2021-07-01 14:42:50|7483.8|7481|7484|7481.2|7484.8|7482|7483|7480.2|29
1625150580000|2021-07-01 14:43:00|7484.7|7481.9|7483.8|7481|7486.7|7483.9|7483.8|7481|126
1625150590000|2021-07-01 14:43:10|7484|7481.2|7486.8|7484|7486.8|7484|7483.7|7480.9|81
1625150600000|2021-07-01 14:43:20|7486.7|7483.9|7483.8|7481|7486.7|7483.9|7482.8|7480|35
1625150610000|2021-07-01 14:43:30|7484|7481.2|7481.8|7479|7484.7|7481.9|7480.8|7478|103
1625150620000|2021-07-01 14:43:40|7482.7|7479.9|7478.7|7475.9|7482.7|7479.9|7477.8|7475|99
1625150630000|2021-07-01 14:43:50|7478.8|7476|7476.8|7474|7479|7476.2|7476.7|7473.9|85
1625150640000|2021-07-01 14:44:00|7477|7474.2|7481.8|7479|7482.2|7479.4|7475.7|7472.9|130
1625150650000|2021-07-01 14:44:10|7481.7|7478.9|7480.7|7477.9|7481.7|7478.9|7480.7|7477.9|23
1625150660000|2021-07-01 14:44:20|7480|7477.2|7479.8|7477|7480|7477.2|7478.7|7475.9|43
1625150670000|2021-07-01 14:44:30|7480|7477.2|7479.8|7477|7480|7477.2|7478.8|7476|23
1625150680000|2021-07-01 14:44:40|7480.3|7477.5|7481.2|7478.4|7481.8|7479|7480.3|7477.5|52
1625150690000|2021-07-01 14:44:50|7481.7|7478.9|7480.7|7477.9|7483.3|7480.5|7480.7|7477.9|35
1625150700000|2021-07-01 14:45:00|7481|7478.2|7478.7|7475.9|7481|7478.2|7477.8|7475|81
1625150710000|2021-07-01 14:45:10|7478|7475.2|7476.2|7473.4|7478.2|7475.4|7475.8|7473|80
1625150720000|2021-07-01 14:45:20|7475.8|7473|7474.8|7472|7476|7473.2|7474.7|7471.9|250
1625150730000|2021-07-01 14:45:30|7475|7472.2|7476.8|7474|7476.8|7474|7474.8|7472|79
1625150740000|2021-07-01 14:45:40|7477.7|7474.9|7476.8|7474|7477.8|7475|7476.8|7474|33
1625150750000|2021-07-01 14:45:50|7476.7|7473.9|7476.8|7474|7477.8|7475|7476.7|7473.9|36
1625150760000|2021-07-01 14:46:00|7477.7|7474.9|7475.8|7473|7477.7|7474.9|7475.8|7473|88
1625150770000|2021-07-01 14:46:10|7476.5|7473.7|7478.6|7475.8|7478.6|7475.8|7476.5|7473.7|63
1625150780000|2021-07-01 14:46:20|7479.6|7476.8|7476.8|7474|7480|7477.2|7476.3|7473.5|236
1625150790000|2021-07-01 14:46:30|7476.6|7473.8|7474.8|7472|7476.6|7473.8|7474.8|7472|70
1625150800000|2021-07-01 14:46:40|7475.5|7472.7|7476.8|7474|7476.8|7474|7475.5|7472.7|51
1625150810000|2021-07-01 14:46:50|7477.6|7474.8|7476.8|7474|7477.8|7475|7476.6|7473.8|36
1625150820000|2021-07-01 14:47:00|7476.6|7473.8|7475.8|7473|7476.8|7474|7474.6|7471.8|42
1625150830000|2021-07-01 14:47:10|7476.5|7473.7|7474.8|7472|7476.6|7473.8|7474|7471.2|51
1625150840000|2021-07-01 14:47:20|7474.6|7471.8|7472.8|7470|7474.6|7471.8|7472.8|7470|55
1625150850000|2021-07-01 14:47:30|7472.6|7469.8|7472.8|7470|7473.6|7470.8|7472.6|7469.8|120
1625150860000|2021-07-01 14:47:40|7472.6|7469.8|7472.8|7470|7472.8|7470|7470.8|7468|111
1625150870000|2021-07-01 14:47:50|7472.6|7469.8|7471|7468.2|7472.6|7469.8|7471|7468.2|36
1625150880000|2021-07-01 14:48:00|7471.6|7468.8|7471.8|7469|7472|7469.2|7470|7467.2|86
1625150890000|2021-07-01 14:48:10|7471|7468.2|7468.8|7466|7471|7468.2|7467.8|7465|156
1625150900000|2021-07-01 14:48:20|7469|7466.2|7470.8|7468|7471.8|7469|7469|7466.2|87
1625150910000|2021-07-01 14:48:30|7470.6|7467.8|7471|7468.2|7472|7469.2|7470.6|7467.8|34
1625150920000|2021-07-01 14:48:40|7471.6|7468.8|7472|7469.2|7472|7469.2|7470|7467.2|437
1625150930000|2021-07-01 14:48:50|7472.6|7469.8|7476|7473.2|7476.8|7474|7472.2|7469.4|208
1625150940000|2021-07-01 14:49:00|7475.8|7473|7474.8|7472|7476.8|7474|7473.8|7471|197
1625150950000|2021-07-01 14:49:10|7474|7471.2|7472.8|7470|7474.3|7471.5|7472|7469.2|41
1625150960000|2021-07-01 14:49:20|7472.6|7469.8|7475|7472.2|7475.6|7472.8|7472|7469.2|101
1625150970000|2021-07-01 14:49:30|7475.6|7472.8|7474.6|7471.8|7476|7473.2|7474.6|7471.8|33
1625150980000|2021-07-01 14:49:40|7474|7471.2|7475|7472.2|7475.8|7473|7473.8|7471|54
1625150990000|2021-07-01 14:49:50|7475.5|7472.7|7475.8|7473|7477.8|7475|7475.5|7472.7|74
1625151000000|2021-07-01 14:50:00|7475.6|7472.8|7483.6|7480.8|7484.6|7481.8|7475.6|7472.8|175
1625151010000|2021-07-01 14:50:10|7483.8|7481|7484.8|7482|7487.5|7484.7|7483.8|7481|156
1625151020000|2021-07-01 14:50:20|7485|7482.2|7482.8|7480|7485|7482.2|7482.8|7480|83
1625151030000|2021-07-01 14:50:30|7482.6|7479.8|7479.8|7477|7482.8|7480|7478.6|7475.8|89
1625151040000|2021-07-01 14:50:40|7479.6|7476.8|7478.8|7476|7479.8|7477|7478|7475.2|44
1625151050000|2021-07-01 14:50:50|7479|7476.2|7477.8|7475|7479.6|7476.8|7476.8|7474|111
1625151060000|2021-07-01 14:51:00|7477.3|7474.5|7478.8|7476|7478.8|7476|7476.8|7474|33
1625151070000|2021-07-01 14:51:10|7479|7476.2|7474.8|7472|7479.6|7476.8|7474.8|7472|60
1625151080000|2021-07-01 14:51:20|7474.6|7471.8|7476.8|7474|7476.8|7474|7474|7471.2|40
1625151090000|2021-07-01 14:51:30|7477.4|7474.6|7477.6|7474.8|7478.8|7476|7476.8|7474|71
1625151100000|2021-07-01 14:51:40|7477.3|7474.5|7475.8|7473|7477.3|7474.5|7475.8|7473|19
1625151110000|2021-07-01 14:51:50|7476|7473.2|7476.8|7474|7477.6|7474.8|7476|7473.2|47
1625151120000|2021-07-01 14:52:00|7477.6|7474.8|7476.6|7473.8|7477.6|7474.8|7476.4|7473.6|104
1625151130000|2021-07-01 14:52:10|7476.8|7474|7474.8|7472|7477|7474.2|7474.8|7472|30
1625151140000|2021-07-01 14:52:20|7475.1|7472.3|7474.8|7472|7475.8|7473|7474.6|7471.8|19
1625151150000|2021-07-01 14:52:30|7475.4|7472.6|7474.8|7472|7475.8|7473|7474.6|7471.8|24
1625151160000|2021-07-01 14:52:40|7474.6|7471.8|7476.8|7474|7477.8|7475|7474.6|7471.8|116
1625151170000|2021-07-01 14:52:50|7476.6|7473.8|7475.8|7473|7476.6|7473.8|7475.8|7473|26
1625151180000|2021-07-01 14:53:00|7476.6|7473.8|7477.6|7474.8|7478.8|7476|7476.6|7473.8|62
1625151190000|2021-07-01 14:53:10|7477.8|7475|7477.8|7475|7478.6|7475.8|7477.6|7474.8|12
1625151200000|2021-07-01 14:53:20|7477.6|7474.8|7477.3|7474.5|7478.6|7475.8|7476.8|7474|29
1625151210000|2021-07-01 14:53:30|7476.8|7474|7477|7474.2|7477.6|7474.8|7476.6|7473.8|28
1625151220000|2021-07-01 14:53:40|7476.6|7473.8|7473.8|7471|7477.3|7474.5|7473|7470.2|185
1625151230000|2021-07-01 14:53:50|7473|7470.2|7475.6|7472.8|7475.6|7472.8|7472.6|7469.8|72
1625151240000|2021-07-01 14:54:00|7475|7472.2|7474.6|7471.8|7475.6|7472.8|7473.6|7470.8|85
1625151250000|2021-07-01 14:54:10|7474.1|7471.3|7475.6|7472.8|7475.6|7472.8|7474|7471.2|43
1625151260000|2021-07-01 14:54:20|7475|7472.2|7474.8|7472|7475.6|7472.8|7474.6|7471.8|95
1625151270000|2021-07-01 14:54:30|7474.6|7471.8|7473.6|7470.8|7475.6|7472.8|7473|7470.2|52
1625151280000|2021-07-01 14:54:40|7473.3|7470.5|7472.6|7469.8|7473.6|7470.8|7472.6|7469.8|78
1625151290000|2021-07-01 14:54:50|7472|7469.2|7472.8|7470|7474.1|7471.3|7472|7469.2|45
1625151300000|2021-07-01 14:55:00|7472.6|7469.8|7474.6|7471.8|7474.6|7471.8|7472.6|7469.8|31
1625151310000|2021-07-01 14:55:10|7474.8|7472|7476|7473.2|7477.8|7475|7474.8|7472|95
1625151320000|2021-07-01 14:55:20|7476.3|7473.5|7477.1|7474.3|7477.6|7474.8|7476.3|7473.5|36
1625151330000|2021-07-01 14:55:30|7476.8|7474|7475.6|7472.8|7476.8|7474|7474.6|7471.8|29
1625151340000|2021-07-01 14:55:40|7476.6|7473.8|7480.6|7477.8|7481.1|7478.3|7476.6|7473.8|170
1625151350000|2021-07-01 14:55:50|7480.8|7478|7480.6|7477.8|7482.6|7479.8|7480.6|7477.8|60
1625151360000|2021-07-01 14:56:00|7480|7477.2|7485.6|7482.8|7487.8|7485|7478.8|7476|234
1625151370000|2021-07-01 14:56:10|7485.3|7482.5|7484.6|7481.8|7485.3|7482.5|7483.6|7480.8|78
1625151380000|2021-07-01 14:56:20|7484.8|7482|7484.8|7482|7486.6|7483.8|7484.6|7481.8|96
1625151390000|2021-07-01 14:56:30|7484.6|7481.8|7485.6|7482.8|7486.8|7484|7484.6|7481.8|85
1625151400000|2021-07-01 14:56:40|7485.8|7483|7484.6|7481.8|7485.8|7483|7483.6|7480.8|107
1625151410000|2021-07-01 14:56:50|7484.8|7482|7483.8|7481|7485.6|7482.8|7483|7480.2|73
1625151420000|2021-07-01 14:57:00|7483.6|7480.8|7481.8|7479|7483.6|7480.8|7480.6|7477.8|102
1625151430000|2021-07-01 14:57:10|7481.6|7478.8|7481.6|7478.8|7483.8|7481|7481|7478.2|73
1625151440000|2021-07-01 14:57:20|7481|7478.2|7481.6|7478.8|7481.6|7478.8|7479.8|7477|90
1625151450000|2021-07-01 14:57:30|7480.6|7477.8|7481.6|7478.8|7481.8|7479|7480.6|7477.8|16
1625151460000|2021-07-01 14:57:40|7480.8|7478|7478.8|7476|7481.6|7478.8|7478.6|7475.8|53
1625151470000|2021-07-01 14:57:50|7478.6|7475.8|7480.6|7477.8|7480.6|7477.8|7478.6|7475.8|76
1625151480000|2021-07-01 14:58:00|7480|7477.2|7479.8|7477|7480.6|7477.8|7478.8|7476|47
1625151490000|2021-07-01 14:58:10|7479.6|7476.8|7481.1|7478.3|7481.6|7478.8|7479.6|7476.8|94
1625151500000|2021-07-01 14:58:20|7481.3|7478.5|7479.8|7477|7481.6|7478.8|7479.8|7477|43
1625151510000|2021-07-01 14:58:30|7480.1|7477.3|7479.3|7476.5|7480.8|7478|7479|7476.2|50
1625151520000|2021-07-01 14:58:40|7479.6|7476.8|7482.8|7480|7483.6|7480.8|7479.6|7476.8|76
1625151530000|2021-07-01 14:58:50|7483.3|7480.5|7482.8|7480|7484.8|7482|7482.8|7480|49
1625151540000|2021-07-01 14:59:00|7482.6|7479.8|7480.8|7478|7482.8|7480|7480.6|7477.8|69
1625151550000|2021-07-01 14:59:10|7480.6|7477.8|7478.8|7476|7481.6|7478.8|7477.6|7474.8|58
1625151560000|2021-07-01 14:59:20|7478.6|7475.8|7476.7|7473.9|7479|7476.2|7475.2|7472.4|459
1625151570000|2021-07-01 14:59:30|7477|7474.2|7477.2|7474.4|7479.4|7476.6|7477|7474.2|168
1625151580000|2021-07-01 14:59:40|7477.7|7474.9|7475.6|7472.8|7477.7|7474.9|7475.4|7472.6|216
1625151590000|2021-07-01 14:59:50|7475.8|7473|7476.6|7473.8|7477.4|7474.6|7475.4|7472.6|74
1625151600000|2021-07-01 15:00:00|7476.4|7473.6|7473.4|7470.6|7476.6|7473.8|7472.6|7469.8|158
1625151610000|2021-07-01 15:00:10|7472.8|7470|7471.8|7469|7472.8|7470|7470.8|7468|107
1625151620000|2021-07-01 15:00:20|7472.4|7469.6|7473.6|7470.8|7473.6|7470.8|7472.4|7469.6|86
1625151630000|2021-07-01 15:00:30|7474.4|7471.6|7473.4|7470.6|7476.4|7473.6|7472.6|7469.8|109
1625151640000|2021-07-01 15:00:40|7473.6|7470.8|7472.6|7469.8|7474.6|7471.8|7471.6|7468.8|57
1625151650000|2021-07-01 15:00:50|7472.4|7469.6|7471.6|7468.8|7472.6|7469.8|7471.6|7468.8|45
1625151660000|2021-07-01 15:01:00|7471.8|7469|7470.8|7468|7472.1|7469.3|7469.6|7466.8|131
1625151670000|2021-07-01 15:01:10|7471.4|7468.6|7473.8|7471|7474.8|7472|7470.8|7468|92
1625151680000|2021-07-01 15:01:20|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7471.8|7469|63
1625151690000|2021-07-01 15:01:30|7473.3|7470.5|7474.6|7471.8|7474.8|7472|7472.4|7469.6|54
1625151700000|2021-07-01 15:01:40|7475.1|7472.3|7472.8|7470|7475.1|7472.3|7472.4|7469.6|61
1625151710000|2021-07-01 15:01:50|7473.4|7470.6|7472.6|7469.8|7473.6|7470.8|7472.1|7469.3|92
1625151720000|2021-07-01 15:02:00|7472.4|7469.6|7473.6|7470.8|7475.4|7472.6|7472.4|7469.6|74
1625151730000|2021-07-01 15:02:10|7472.8|7470|7472.6|7469.8|7476.1|7473.3|7471.4|7468.6|103
1625151740000|2021-07-01 15:02:20|7471.9|7469.1|7472.6|7469.8|7472.6|7469.8|7471.6|7468.8|34
1625151750000|2021-07-01 15:02:30|7472.8|7470|7470.4|7467.6|7473.6|7470.8|7470.4|7467.6|82
1625151760000|2021-07-01 15:02:40|7470.8|7468|7469.6|7466.8|7471.4|7468.6|7469.4|7466.6|150
1625151770000|2021-07-01 15:02:50|7469.8|7467|7469.6|7466.8|7470.4|7467.6|7469.4|7466.6|42
1625151780000|2021-07-01 15:03:00|7469.4|7466.6|7467.4|7464.6|7472.4|7469.6|7466.9|7464.1|276
1625151790000|2021-07-01 15:03:10|7467.6|7464.8|7467.4|7464.6|7468.4|7465.6|7466.6|7463.8|104
1625151800000|2021-07-01 15:03:20|7467.6|7464.8|7464.4|7461.6|7467.6|7464.8|7462.4|7459.6|290
1625151810000|2021-07-01 15:03:30|7464.6|7461.8|7465.4|7462.6|7465.8|7463|7464.2|7461.4|83
1625151820000|2021-07-01 15:03:40|7464.8|7462|7466.6|7463.8|7466.6|7463.8|7463.6|7460.8|81
1625151830000|2021-07-01 15:03:50|7466.4|7463.6|7466.6|7463.8|7466.6|7463.8|7463.8|7461|233
1625151840000|2021-07-01 15:04:00|7466.4|7463.6|7463.8|7461|7468.6|7465.8|7463.8|7461|229
1625151850000|2021-07-01 15:04:10|7464.1|7461.3|7459.8|7457|7464.6|7461.8|7458.6|7455.8|372
1625151860000|2021-07-01 15:04:20|7459.9|7457.1|7463.6|7460.8|7463.8|7461|7459.8|7457|101
1625151870000|2021-07-01 15:04:30|7463.3|7460.5|7463.8|7461|7464.6|7461.8|7462.8|7460|70
1625151880000|2021-07-01 15:04:40|7464.1|7461.3|7464.8|7462|7464.8|7462|7463.8|7461|68
1625151890000|2021-07-01 15:04:50|7465.8|7463|7465.8|7463|7466.3|7463.5|7464.8|7462|65
1625151900000|2021-07-01 15:05:00|7466.6|7463.8|7473.6|7470.8|7473.8|7471|7466.6|7463.8|267
1625151910000|2021-07-01 15:05:10|7473.9|7471.1|7474.4|7471.6|7476|7473.2|7473.4|7470.6|223
1625151920000|2021-07-01 15:05:20|7473.4|7470.6|7473.4|7470.6|7475.4|7472.6|7472.4|7469.6|101
1625151930000|2021-07-01 15:05:30|7472.6|7469.8|7472.6|7469.8|7473.4|7470.6|7472.4|7469.6|59
1625151940000|2021-07-01 15:05:40|7472.4|7469.6|7473.4|7470.6|7473.4|7470.6|7471.6|7468.8|84
1625151950000|2021-07-01 15:05:50|7472.7|7469.9|7474.4|7471.6|7474.4|7471.6|7472.4|7469.6|75
1625151960000|2021-07-01 15:06:00|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7474.4|7471.6|79
1625151970000|2021-07-01 15:06:10|7474.6|7471.8|7472.6|7469.8|7474.6|7471.8|7471.4|7468.6|112
1625151980000|2021-07-01 15:06:20|7472.4|7469.6|7471.6|7468.8|7472.4|7469.6|7471.4|7468.6|32
1625151990000|2021-07-01 15:06:30|7472.2|7469.4|7467.7|7464.9|7472.4|7469.6|7466.7|7463.9|333
1625152000000|2021-07-01 15:06:40|7465.9|7463.1|7466.7|7463.9|7466.7|7463.9|7463.9|7461.1|122
1625152010000|2021-07-01 15:06:50|7466.9|7464.1|7466.7|7463.9|7467.7|7464.9|7466.7|7463.9|43
1625152020000|2021-07-01 15:07:00|7465.9|7463.1|7470.7|7467.9|7470.7|7467.9|7465.7|7462.9|104
1625152030000|2021-07-01 15:07:10|7471.6|7468.8|7472.6|7469.8|7474.4|7471.6|7470.7|7467.9|194
1625152040000|2021-07-01 15:07:20|7472.4|7469.6|7471.6|7468.8|7472.4|7469.6|7469.7|7466.9|65
1625152050000|2021-07-01 15:07:30|7471.7|7468.9|7469.7|7466.9|7471.7|7468.9|7468.7|7465.9|131
1625152060000|2021-07-01 15:07:40|7469.9|7467.1|7466.9|7464.1|7469.9|7467.1|7466.9|7464.1|69
1625152070000|2021-07-01 15:07:50|7466.7|7463.9|7468.6|7465.8|7468.7|7465.9|7466.7|7463.9|108
1625152080000|2021-07-01 15:08:00|7469.2|7466.4|7472.4|7469.6|7473.2|7470.4|7468.7|7465.9|158
1625152090000|2021-07-01 15:08:10|7471.6|7468.8|7472.4|7469.6|7473.4|7470.6|7470.9|7468.1|76
1625152100000|2021-07-01 15:08:20|7471.4|7468.6|7470.4|7467.6|7471.6|7468.8|7469.4|7466.6|50
1625152110000|2021-07-01 15:08:30|7469.4|7466.6|7470.4|7467.6|7471.4|7468.6|7469.4|7466.6|148
1625152120000|2021-07-01 15:08:40|7470.6|7467.8|7470.2|7467.4|7471.4|7468.6|7469.7|7466.9|143
1625152130000|2021-07-01 15:08:50|7469.9|7467.1|7466|7463.2|7470.2|7467.4|7466|7463.2|339
1625152140000|2021-07-01 15:09:00|7465.4|7462.6|7465.4|7462.6|7466|7463.2|7463|7460.2|112
1625152150000|2021-07-01 15:09:10|7466|7463.2|7465|7462.2|7467|7464.2|7465|7462.2|299
1625152160000|2021-07-01 15:09:20|7465.2|7462.4|7466|7463.2|7466.2|7463.4|7465|7462.2|23
1625152170000|2021-07-01 15:09:30|7466.2|7463.4|7467|7464.2|7467|7464.2|7466.2|7463.4|40
1625152180000|2021-07-01 15:09:40|7466.4|7463.6|7461.2|7458.4|7467|7464.2|7460.7|7457.9|142
1625152190000|2021-07-01 15:09:50|7461.4|7458.6|7466|7463.2|7466|7463.2|7461.4|7458.6|45
1625152200000|2021-07-01 15:10:00|7465.7|7462.9|7468.3|7465.5|7470|7467.2|7464.2|7461.4|248
1625152210000|2021-07-01 15:10:10|7468|7465.2|7468.8|7466|7468.8|7466|7467|7464.2|74
1625152220000|2021-07-01 15:10:20|7468.3|7465.5|7469.8|7467|7472|7469.2|7468|7465.2|127
1625152230000|2021-07-01 15:10:30|7469.2|7466.4|7467.8|7465|7469.3|7466.5|7466.8|7464|132
1625152240000|2021-07-01 15:10:40|7468|7465.2|7466|7463.2|7468|7465.2|7465.8|7463|115
1625152250000|2021-07-01 15:10:50|7466.6|7463.8|7466|7463.2|7467|7464.2|7464|7461.2|155
1625152260000|2021-07-01 15:11:00|7465.4|7462.6|7460.4|7457.6|7465.4|7462.6|7460|7457.2|190
1625152270000|2021-07-01 15:11:10|7461|7458.2|7463|7460.2|7463|7460.2|7459.2|7456.4|165
1625152280000|2021-07-01 15:11:20|7463.4|7460.6|7464|7461.2|7464|7461.2|7463|7460.2|53
1625152290000|2021-07-01 15:11:30|7463.4|7460.6|7463.2|7460.4|7463.5|7460.7|7463|7460.2|146
1625152300000|2021-07-01 15:11:40|7463|7460.2|7463|7460.2|7463.4|7460.6|7463|7460.2|49
1625152310000|2021-07-01 15:11:50|7462.7|7459.9|7460|7457.2|7462.7|7459.9|7459.2|7456.4|362
1625152320000|2021-07-01 15:12:00|7460.2|7457.4|7463.2|7460.4|7464.2|7461.4|7460|7457.2|122
1625152330000|2021-07-01 15:12:10|7462.4|7459.6|7463.2|7460.4|7463.4|7460.6|7462.4|7459.6|92
1625152340000|2021-07-01 15:12:20|7463.4|7460.6|7465.2|7462.4|7466|7463.2|7463.4|7460.6|104
1625152350000|2021-07-01 15:12:30|7464.4|7461.6|7462.2|7459.4|7464.4|7461.6|7461.4|7458.6|145
1625152360000|2021-07-01 15:12:40|7462.4|7459.6|7464.2|7461.4|7464.2|7461.4|7462.2|7459.4|39
1625152370000|2021-07-01 15:12:50|7463.5|7460.7|7464.2|7461.4|7464.4|7461.6|7463.2|7460.4|53
1625152380000|2021-07-01 15:13:00|7464.4|7461.6|7464.2|7461.4|7464.4|7461.6|7463.4|7460.6|54
1625152390000|2021-07-01 15:13:10|7464|7461.2|7464|7461.2|7464.2|7461.4|7463.7|7460.9|8
1625152400000|2021-07-01 15:13:20|7463.7|7460.9|7462|7459.2|7463.7|7460.9|7461.4|7458.6|93
1625152410000|2021-07-01 15:13:30|7463|7460.2|7461|7458.2|7463|7460.2|7461|7458.2|31
1625152420000|2021-07-01 15:13:40|7461.8|7459|7459.2|7456.4|7462|7459.2|7459|7456.2|181
1625152430000|2021-07-01 15:13:50|7459.8|7457|7458|7455.2|7460|7457.2|7458|7455.2|110
1625152440000|2021-07-01 15:14:00|7458.2|7455.4|7453.2|7450.4|7459|7456.2|7451.4|7448.6|586
1625152450000|2021-07-01 15:14:10|7452.9|7450.1|7452.2|7449.4|7454.2|7451.4|7452|7449.2|154
1625152460000|2021-07-01 15:14:20|7451.3|7448.5|7455|7452.2|7455|7452.2|7451.3|7448.5|213
1625152470000|2021-07-01 15:14:30|7454.3|7451.5|7447.5|7444.7|7454.3|7451.5|7446.7|7443.9|639
1625152480000|2021-07-01 15:14:40|7447.7|7444.9|7448.5|7445.7|7448.7|7445.9|7444.2|7441.4|328
1625152490000|2021-07-01 15:14:50|7448.7|7445.9|7448.7|7445.9|7450.3|7447.5|7447.7|7444.9|193
1625152500000|2021-07-01 15:15:00|7448.3|7445.5|7448.5|7445.7|7451.5|7448.7|7447.7|7444.9|201
1625152510000|2021-07-01 15:15:10|7448.7|7445.9|7450.5|7447.7|7450.5|7447.7|7448.3|7445.5|87
1625152520000|2021-07-01 15:15:20|7451.3|7448.5|7453.5|7450.7|7455.5|7452.7|7451.3|7448.5|214
1625152530000|2021-07-01 15:15:30|7453.3|7450.5|7454.3|7451.5|7455.3|7452.5|7453.3|7450.5|252
1625152540000|2021-07-01 15:15:40|7453.5|7450.7|7454.5|7451.7|7455.3|7452.5|7453.3|7450.5|98
1625152550000|2021-07-01 15:15:50|7455.2|7452.4|7452.5|7449.7|7455.5|7452.7|7452.5|7449.7|106
1625152560000|2021-07-01 15:16:00|7451.7|7448.9|7451.3|7448.5|7452.5|7449.7|7451.3|7448.5|53
1625152570000|2021-07-01 15:16:10|7451.5|7448.7|7452.7|7449.9|7453.7|7450.9|7451.5|7448.7|143
1625152580000|2021-07-01 15:16:20|7453.3|7450.5|7454|7451.2|7454.3|7451.5|7452.7|7449.9|54
1625152590000|2021-07-01 15:16:30|7453.7|7450.9|7450.5|7447.7|7454.7|7451.9|7449.7|7446.9|163
1625152600000|2021-07-01 15:16:40|7451.3|7448.5|7450.7|7447.9|7451.5|7448.7|7450.5|7447.7|34
1625152610000|2021-07-01 15:16:50|7450.5|7447.7|7449.7|7446.9|7450.5|7447.7|7448.5|7445.7|108
1625152620000|2021-07-01 15:17:00|7449.5|7446.7|7450.7|7447.9|7452.7|7449.9|7449.5|7446.7|168
1625152630000|2021-07-01 15:17:10|7451.3|7448.5|7452.3|7449.5|7453.7|7450.9|7450.7|7447.9|86
1625152640000|2021-07-01 15:17:20|7451.7|7448.9|7450.5|7447.7|7451.7|7448.9|7450.5|7447.7|108
1625152650000|2021-07-01 15:17:30|7450|7447.2|7447.9|7445.1|7450|7447.2|7446.9|7444.1|315
1625152660000|2021-07-01 15:17:40|7447.7|7444.9|7448.9|7446.1|7448.9|7446.1|7446.1|7443.3|134
1625152670000|2021-07-01 15:17:50|7449.1|7446.3|7448.9|7446.1|7449.9|7447.1|7447.1|7444.3|87
1625152680000|2021-07-01 15:18:00|7448.3|7445.5|7448.9|7446.1|7449.1|7446.3|7447.9|7445.1|110
1625152690000|2021-07-01 15:18:10|7448.6|7445.8|7448.9|7446.1|7449.1|7446.3|7447.9|7445.1|56
1625152700000|2021-07-01 15:18:20|7449.1|7446.3|7449.9|7447.1|7450.9|7448.1|7448.9|7446.1|110
1625152710000|2021-07-01 15:18:30|7450.9|7448.1|7449.1|7446.3|7451.1|7448.3|7449.1|7446.3|144
1625152720000|2021-07-01 15:18:40|7449.4|7446.6|7448.9|7446.1|7450.1|7447.3|7448.7|7445.9|57
1625152730000|2021-07-01 15:18:50|7448.6|7445.8|7448.1|7445.3|7449.1|7446.3|7447.1|7444.3|93
1625152740000|2021-07-01 15:19:00|7448.3|7445.5|7443.1|7440.3|7449.1|7446.3|7443.1|7440.3|319
1625152750000|2021-07-01 15:19:10|7442.9|7440.1|7442.9|7440.1|7443.4|7440.6|7442.1|7439.3|139
1625152760000|2021-07-01 15:19:20|7443.1|7440.3|7445.1|7442.3|7447.7|7444.9|7443.1|7440.3|167
1625152770000|2021-07-01 15:19:30|7445.7|7442.9|7445.1|7442.3|7445.9|7443.1|7444.1|7441.3|67
1625152780000|2021-07-01 15:19:40|7445.4|7442.6|7445.9|7443.1|7446.9|7444.1|7445.4|7442.6|73
1625152790000|2021-07-01 15:19:50|7445.7|7442.9|7446.1|7443.3|7446.9|7444.1|7445.7|7442.9|59
1625152800000|2021-07-01 15:20:00|7445.1|7442.3|7444.9|7442.1|7446.1|7443.3|7442.1|7439.3|186
1625152810000|2021-07-01 15:20:10|7445.1|7442.3|7444.1|7441.3|7447.1|7444.3|7443.3|7440.5|211
1625152820000|2021-07-01 15:20:20|7443.6|7440.8|7443.1|7440.3|7444.1|7441.3|7443.1|7440.3|118
1625152830000|2021-07-01 15:20:30|7442.1|7439.3|7439.3|7436.5|7442.3|7439.5|7439.3|7436.5|197
1625152840000|2021-07-01 15:20:40|7440.1|7437.3|7443.3|7440.5|7444.1|7441.3|7440.1|7437.3|168
1625152850000|2021-07-01 15:20:50|7443.5|7440.7|7442.3|7439.5|7444.3|7441.5|7441.5|7438.7|93
1625152860000|2021-07-01 15:21:00|7441.7|7438.9|7443.1|7440.3|7444.1|7441.3|7440.5|7437.7|224
1625152870000|2021-07-01 15:21:10|7442.9|7440.1|7446.9|7444.1|7446.9|7444.1|7442.9|7440.1|181
1625152880000|2021-07-01 15:21:20|7446.7|7443.9|7448.9|7446.1|7449.1|7446.3|7445.9|7443.1|202
1625152890000|2021-07-01 15:21:30|7449.1|7446.3|7446.9|7444.1|7449.9|7447.1|7446.9|7444.1|89
1625152900000|2021-07-01 15:21:40|7446.7|7443.9|7444.9|7442.1|7446.9|7444.1|7444.1|7441.3|43
1625152910000|2021-07-01 15:21:50|7445.1|7442.3|7443.4|7440.6|7445.7|7442.9|7442.9|7440.1|83
1625152920000|2021-07-01 15:22:00|7443.7|7440.9|7442.1|7439.3|7443.9|7441.1|7441.1|7438.3|129
1625152930000|2021-07-01 15:22:10|7442.7|7439.9|7442.1|7439.3|7444.1|7441.3|7442.1|7439.3|113
1625152940000|2021-07-01 15:22:20|7443.1|7440.3|7442.1|7439.3|7443.9|7441.1|7441.6|7438.8|83
1625152950000|2021-07-01 15:22:30|7442.3|7439.5|7443.1|7440.3|7444.1|7441.3|7441.3|7438.5|73
1625152960000|2021-07-01 15:22:40|7442.5|7439.7|7441.3|7438.5|7443.1|7440.3|7439.3|7436.5|89
1625152970000|2021-07-01 15:22:50|7441.6|7438.8|7441.3|7438.5|7442.5|7439.7|7440.5|7437.7|89
1625152980000|2021-07-01 15:23:00|7441.6|7438.8|7435.8|7433|7442.3|7439.5|7434.5|7431.7|410
1625152990000|2021-07-01 15:23:10|7435.5|7432.7|7436.5|7433.7|7437.5|7434.7|7435.5|7432.7|134
1625153000000|2021-07-01 15:23:20|7436.3|7433.5|7433.3|7430.5|7436.3|7433.5|7433.3|7430.5|229
1625153010000|2021-07-01 15:23:30|7433.5|7430.7|7430.8|7428|7433.5|7430.7|7429.5|7426.7|451
1625153020000|2021-07-01 15:23:40|7431.1|7428.3|7430.1|7427.3|7432.1|7429.3|7429.5|7426.7|226
1625153030000|2021-07-01 15:23:50|7430.3|7427.5|7430.5|7427.7|7430.5|7427.7|7429.3|7426.5|287
1625153040000|2021-07-01 15:24:00|7431.3|7428.5|7432.9|7430.1|7435|7432.2|7431.3|7428.5|310
1625153050000|2021-07-01 15:24:10|7433.5|7430.7|7434.2|7431.4|7434.2|7431.4|7431.9|7429.1|82
1625153060000|2021-07-01 15:24:20|7434.5|7431.7|7436.5|7433.7|7436.5|7433.7|7432.9|7430.1|123
1625153070000|2021-07-01 15:24:30|7436.7|7433.9|7437.9|7435.1|7437.9|7435.1|7435.7|7432.9|128
1625153080000|2021-07-01 15:24:40|7437.7|7434.9|7438.7|7435.9|7439.7|7436.9|7435.9|7433.1|134
1625153090000|2021-07-01 15:24:50|7437.9|7435.1|7439.7|7436.9|7440.5|7437.7|7437.9|7435.1|122
1625153100000|2021-07-01 15:25:00|7440.5|7437.7|7434.7|7431.9|7440.7|7437.9|7434.7|7431.9|149
1625153110000|2021-07-01 15:25:10|7434.9|7432.1|7436.9|7434.1|7438.2|7435.4|7434.7|7431.9|136
1625153120000|2021-07-01 15:25:20|7437.2|7434.4|7436.9|7434.1|7438.3|7435.1|7435.2|7432.4|109
1625153130000|2021-07-01 15:25:30|7436.2|7433.4|7435.9|7433.1|7436.9|7434.1|7434.9|7432.1|90
1625153140000|2021-07-01 15:25:40|7436.5|7433.7|7435.9|7433.1|7436.9|7434.1|7434.9|7432.1|128
1625153150000|2021-07-01 15:25:50|7435.7|7432.9|7436.9|7434.1|7437.9|7435.1|7435|7432.2|176
1625153160000|2021-07-01 15:26:00|7436.7|7433.9|7439.9|7437.1|7440|7437.2|7435.9|7433.1|254
1625153170000|2021-07-01 15:26:10|7440|7437.2|7439|7436.2|7440|7437.2|7437|7434.2|40
1625153180000|2021-07-01 15:26:20|7439.2|7436.4|7439.2|7436.4|7440.2|7437.4|7438.8|7436|27
1625153190000|2021-07-01 15:26:30|7439.8|7437|7440|7437.2|7440.8|7438|7438.2|7435.4|90
1625153200000|2021-07-01 15:26:40|7439.7|7436.9|7440|7437.2|7441.2|7438.4|7438.2|7435.4|79
1625153210000|2021-07-01 15:26:50|7439.4|7436.6|7441.2|7438.4|7441.8|7439|7439.4|7436.6|53
1625153220000|2021-07-01 15:27:00|7441.5|7438.7|7438.8|7436|7441.5|7438.7|7438.2|7435.4|258
1625153230000|2021-07-01 15:27:10|7439.5|7436.7|7439|7436.2|7439.8|7437|7437.2|7434.4|92
1625153240000|2021-07-01 15:27:20|7439.2|7436.4|7440|7437.2|7440|7437.2|7438.2|7435.4|79
1625153250000|2021-07-01 15:27:30|7439.7|7436.9|7442.2|7439.4|7443|7440.2|7439.2|7436.4|89
1625153260000|2021-07-01 15:27:40|7442|7439.2|7443|7440.2|7443|7440.2|7441|7438.2|61
1625153270000|2021-07-01 15:27:50|7443.2|7440.4|7449.8|7447|7451|7448.2|7443|7440.2|219
1625153280000|2021-07-01 15:28:00|7450|7447.2|7448|7445.2|7450|7447.2|7445.8|7443|201
1625153290000|2021-07-01 15:28:10|7447.8|7445|7449.8|7447|7450.8|7448|7447.2|7444.4|172
1625153300000|2021-07-01 15:28:20|7449.2|7446.4|7453|7450.2|7453.2|7450.4|7449|7446.2|148
1625153310000|2021-07-01 15:28:30|7452.7|7449.9|7453|7450.2|7453.2|7450.4|7451.2|7448.4|115
1625153320000|2021-07-01 15:28:40|7453.2|7450.4|7456|7453.2|7456.8|7454|7453|7450.2|267
1625153330000|2021-07-01 15:28:50|7456.2|7453.4|7456|7453.2|7456.2|7453.4|7453.8|7451|199
1625153340000|2021-07-01 15:29:00|7456.2|7453.4|7458.8|7456|7459|7456.2|7456|7453.2|243
1625153350000|2021-07-01 15:29:10|7458.5|7455.7|7459.8|7457|7463.5|7460.7|7458.5|7455.7|772
1625153360000|2021-07-01 15:29:20|7460.3|7457.5|7460.8|7458|7460.8|7458|7459.8|7457|88
1625153370000|2021-07-01 15:29:30|7461.7|7458.9|7463.8|7461|7464.7|7461.9|7460.8|7458|148
1625153380000|2021-07-01 15:29:40|7463.7|7460.9|7464.2|7461.4|7466.8|7464|7463.7|7460.9|203
1625153390000|2021-07-01 15:29:50|7464.7|7461.9|7462.8|7460|7464.8|7462|7461.8|7459|213
1625153400000|2021-07-01 15:30:00|7461.8|7459|7463.8|7461|7463.8|7461|7461.8|7459|257
1625153410000|2021-07-01 15:30:10|7463.2|7460.4|7468.8|7466|7469.8|7467|7463.2|7460.4|233
1625153420000|2021-07-01 15:30:20|7468.7|7465.9|7471.5|7468.7|7473.8|7471|7468.7|7465.9|415
1625153430000|2021-07-01 15:30:30|7471.2|7468.4|7467.8|7465|7471.5|7468.7|7467.8|7465|303
1625153440000|2021-07-01 15:30:40|7468|7465.2|7473.8|7471|7474.5|7471.7|7468|7465.2|236
1625153450000|2021-07-01 15:30:50|7474.1|7471.3|7481.5|7478.7|7482.5|7479.7|7472.6|7469.8|515
1625153460000|2021-07-01 15:31:00|7480.5|7477.7|7480.3|7477.5|7481.1|7478.3|7478.5|7475.7|419
1625153470000|2021-07-01 15:31:10|7480.1|7477.3|7480.9|7478.1|7481.9|7479.1|7479.5|7476.7|158
1625153480000|2021-07-01 15:31:20|7481.1|7478.3|7477.1|7474.3|7481.1|7478.3|7477.1|7474.3|264
1625153490000|2021-07-01 15:31:30|7477.3|7474.5|7480.3|7477.5|7480.5|7477.7|7476|7473.2|440
1625153500000|2021-07-01 15:31:40|7479.8|7477|7482.3|7479.5|7482.3|7479.5|7479.8|7477|115
1625153510000|2021-07-01 15:31:50|7482.1|7479.3|7481.3|7478.5|7483.1|7480.3|7481.3|7478.5|61
1625153520000|2021-07-01 15:32:00|7481.6|7478.8|7479.8|7477|7483.3|7480.5|7479.8|7477|182
1625153530000|2021-07-01 15:32:10|7480.1|7477.3|7479.5|7476.7|7481.1|7478.3|7478.3|7475.5|65
1625153540000|2021-07-01 15:32:20|7479.8|7477|7481.8|7479|7482.3|7479.5|7479.8|7477|111
1625153550000|2021-07-01 15:32:30|7481.5|7478.7|7482.1|7479.3|7482.1|7479.3|7481.3|7478.5|37
1625153560000|2021-07-01 15:32:40|7481.5|7478.7|7479.1|7476.3|7482.1|7479.3|7479.1|7476.3|63
1625153570000|2021-07-01 15:32:50|7478.3|7475.5|7477.3|7474.5|7478.3|7475.5|7476.5|7473.7|133
1625153580000|2021-07-01 15:33:00|7477.1|7474.3|7473.1|7470.3|7477.1|7474.3|7471.5|7468.7|207
1625153590000|2021-07-01 15:33:10|7472.5|7469.7|7475.3|7472.5|7476.3|7473.5|7472.1|7469.3|103
1625153600000|2021-07-01 15:33:20|7475.1|7472.3|7476.1|7473.3|7476.5|7473.7|7475.1|7472.3|58
1625153610000|2021-07-01 15:33:30|7475.5|7472.7|7474.1|7471.3|7476.1|7473.3|7474.1|7471.3|75
1625153620000|2021-07-01 15:33:40|7473.3|7470.5|7474.1|7471.3|7474.1|7471.3|7472.5|7469.7|81
1625153630000|2021-07-01 15:33:50|7475.1|7472.3|7476.3|7473.5|7476.3|7473.5|7474.1|7471.3|86
1625153640000|2021-07-01 15:34:00|7476.1|7473.3|7473.1|7470.3|7476.1|7473.3|7473.1|7470.3|116
1625153650000|2021-07-01 15:34:10|7473.3|7470.5|7471.3|7468.5|7474.9|7472.1|7471.3|7468.5|85
1625153660000|2021-07-01 15:34:20|7470.3|7467.5|7467.8|7465|7471.1|7468.3|7466.5|7463.7|197
1625153670000|2021-07-01 15:34:30|7467.6|7464.8|7468.6|7465.8|7469.5|7466.7|7467.6|7464.8|112
1625153680000|2021-07-01 15:34:40|7469.5|7466.7|7468.6|7465.8|7469.5|7466.7|7467.6|7464.8|98
1625153690000|2021-07-01 15:34:50|7468.5|7465.7|7465.5|7462.7|7468.6|7465.8|7464.5|7461.7|171
1625153700000|2021-07-01 15:35:00|7465.6|7462.8|7464.8|7462|7466.6|7463.8|7464.6|7461.8|116
1625153710000|2021-07-01 15:35:10|7464.6|7461.8|7465.6|7462.8|7465.6|7462.8|7464.3|7461.5|62
1625153720000|2021-07-01 15:35:20|7464.8|7462|7467.6|7464.8|7467.8|7465|7464.6|7461.8|67
1625153730000|2021-07-01 15:35:30|7468.4|7465.6|7468.8|7466|7468.8|7466|7467.8|7465|51
1625153740000|2021-07-01 15:35:40|7469.1|7466.3|7468.6|7465.8|7469.6|7466.8|7467.8|7465|76
1625153750000|2021-07-01 15:35:50|7469.3|7466.5|7471.6|7468.8|7471.6|7468.8|7468.6|7465.8|296
1625153760000|2021-07-01 15:36:00|7471.9|7469.1|7470.4|7467.6|7474.9|7472.1|7469.4|7466.6|259
1625153770000|2021-07-01 15:36:10|7470.8|7468|7470.6|7467.8|7471.4|7468.6|7470.4|7467.6|28
1625153780000|2021-07-01 15:36:20|7470.4|7467.6|7472.6|7469.8|7473.4|7470.6|7470.4|7467.6|39
1625153790000|2021-07-01 15:36:30|7473.3|7470.5|7468.4|7465.6|7473.4|7470.6|7467.8|7465|147
1625153800000|2021-07-01 15:36:40|7468.1|7465.3|7468.1|7465.3|7469.1|7466.3|7467.6|7464.8|68
1625153810000|2021-07-01 15:36:50|7467.8|7465|7467.6|7464.8|7467.8|7465|7465.8|7463|58
1625153820000|2021-07-01 15:37:00|7466.8|7464|7466.6|7463.8|7468.4|7465.6|7466.6|7463.8|61
1625153830000|2021-07-01 15:37:10|7466.8|7464|7466.1|7463.3|7466.8|7464|7463.8|7461|136
1625153840000|2021-07-01 15:37:20|7466.4|7463.6|7466.6|7463.8|7467.8|7465|7465.8|7463|62
1625153850000|2021-07-01 15:37:30|7466.3|7463.5|7469.1|7466.3|7470.4|7467.6|7465.4|7462.6|104
1625153860000|2021-07-01 15:37:40|7468.8|7466|7468.6|7465.8|7469.4|7466.6|7468.4|7465.6|41
1625153870000|2021-07-01 15:37:50|7469.4|7466.6|7469.9|7467.1|7470.4|7467.6|7469.4|7466.6|73
1625153880000|2021-07-01 15:38:00|7469.6|7466.8|7471.4|7468.6|7471.4|7468.6|7469.4|7466.6|56
1625153890000|2021-07-01 15:38:10|7470.8|7468|7468.6|7465.8|7471.4|7468.6|7468.6|7465.8|71
1625153900000|2021-07-01 15:38:20|7468.9|7466.1|7467.4|7464.6|7468.9|7466.1|7467.4|7464.6|27
1625153910000|2021-07-01 15:38:30|7468.4|7465.6|7466.6|7463.8|7468.6|7465.8|7466.6|7463.8|75
1625153920000|2021-07-01 15:38:40|7466.4|7463.6|7466.4|7463.6|7466.6|7463.8|7465.6|7462.8|99
1625153930000|2021-07-01 15:38:50|7466.6|7463.8|7467.4|7464.6|7467.6|7464.8|7466.6|7463.8|19
1625153940000|2021-07-01 15:39:00|7467.6|7464.8|7468.4|7465.6|7470.4|7467.6|7467.6|7464.8|44
1625153950000|2021-07-01 15:39:10|7469.3|7466.5|7469.8|7467|7470.4|7467.6|7468.6|7465.8|88
1625153960000|2021-07-01 15:39:20|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7468.6|7465.8|25
1625153970000|2021-07-01 15:39:30|7469.4|7466.6|7467.6|7464.8|7469.6|7466.8|7466.8|7464|62
1625153980000|2021-07-01 15:39:40|7467.8|7465|7468.4|7465.6|7469.4|7466.6|7467.6|7464.8|74
1625153990000|2021-07-01 15:39:50|7468.6|7465.8|7468.6|7465.8|7469.4|7466.6|7467.6|7464.8|44
1625154000000|2021-07-01 15:40:00|7468.8|7466|7469.2|7466.4|7469.6|7466.8|7468.4|7465.6|70
1625154010000|2021-07-01 15:40:10|7469.4|7466.6|7468.2|7465.4|7469.4|7466.6|7467.4|7464.6|36
1625154020000|2021-07-01 15:40:20|7467.9|7465.1|7467.2|7464.4|7467.9|7465.1|7466.2|7463.4|51
1625154030000|2021-07-01 15:40:30|7466.4|7463.6|7465.4|7462.6|7467.2|7464.4|7465.4|7462.6|87
1625154040000|2021-07-01 15:40:40|7466.1|7463.3|7466.2|7463.4|7467.2|7464.4|7465.9|7463.1|37
1625154050000|2021-07-01 15:40:50|7466.4|7463.6|7466.9|7464.1|7468.4|7465.6|7466.4|7463.6|25
1625154060000|2021-07-01 15:41:00|7466.6|7463.8|7468.2|7465.4|7468.2|7465.4|7466.4|7463.6|36
1625154070000|2021-07-01 15:41:10|7467.4|7464.6|7465.4|7462.6|7467.4|7464.6|7465.4|7462.6|40
1625154080000|2021-07-01 15:41:20|7465.2|7462.4|7463.6|7460.8|7465.2|7462.4|7460.4|7457.6|315
1625154090000|2021-07-01 15:41:30|7463.3|7460.5|7457.4|7454.6|7463.3|7460.5|7457.4|7454.6|215
1625154100000|2021-07-01 15:41:40|7457.6|7454.8|7457.6|7454.8|7458.6|7455.8|7456.6|7453.8|99
1625154110000|2021-07-01 15:41:50|7457.4|7454.6|7459.4|7456.6|7461.4|7458.6|7456.8|7454|279
1625154120000|2021-07-01 15:42:00|7459.6|7456.8|7455.8|7453|7459.6|7456.8|7454.6|7451.8|246
1625154130000|2021-07-01 15:42:10|7455.6|7452.8|7455.6|7452.8|7457.6|7454.8|7454.8|7452|80
1625154140000|2021-07-01 15:42:20|7454.8|7452|7452.8|7450|7455.8|7453|7452.6|7449.8|136
1625154150000|2021-07-01 15:42:30|7452.6|7449.8|7453.6|7450.8|7454.2|7451.4|7451.3|7448.5|181
1625154160000|2021-07-01 15:42:40|7453.8|7451|7455.6|7452.8|7455.8|7453|7452.8|7450|84
1625154170000|2021-07-01 15:42:50|7454.8|7452|7455.9|7453.1|7456.4|7453.6|7454.8|7452|56
1625154180000|2021-07-01 15:43:00|7456.1|7453.3|7460.6|7457.8|7462.6|7459.8|7454.6|7451.8|173
1625154190000|2021-07-01 15:43:10|7460.4|7457.6|7460.6|7457.8|7461.4|7458.6|7459.6|7456.8|84
1625154200000|2021-07-01 15:43:20|7461.4|7458.6|7460.6|7457.8|7461.6|7458.8|7460.4|7457.6|52
1625154210000|2021-07-01 15:43:30|7460.4|7457.6|7462.2|7459.4|7463.4|7460.6|7460.4|7457.6|219
1625154220000|2021-07-01 15:43:40|7462.4|7459.6|7468.2|7465.4|7468.4|7465.6|7462.4|7459.6|123
1625154230000|2021-07-01 15:43:50|7469|7466.2|7465|7462.2|7469|7466.2|7464.9|7462.1|135
1625154240000|2021-07-01 15:44:00|7464.5|7461.7|7468.2|7465.4|7468.2|7465.4|7464|7461.2|105
1625154250000|2021-07-01 15:44:10|7469|7466.2|7468.7|7465.9|7470|7467.2|7467.4|7464.6|97
1625154260000|2021-07-01 15:44:20|7468.5|7465.7|7467.7|7464.9|7469|7466.2|7467.2|7464.4|62
1625154270000|2021-07-01 15:44:30|7468|7465.2|7467.7|7464.9|7470.2|7467.4|7467.7|7464.9|60
1625154280000|2021-07-01 15:44:40|7467.4|7464.6|7467.2|7464.4|7467.4|7464.6|7466|7463.2|51
1625154290000|2021-07-01 15:44:50|7467|7464.2|7467|7464.2|7468|7465.2|7466.4|7463.6|30
1625154300000|2021-07-01 15:45:00|7467.2|7464.4|7464.2|7461.4|7467.2|7464.4|7464|7461.2|108
1625154310000|2021-07-01 15:45:10|7464.4|7461.6|7465|7462.2|7465.4|7462.6|7462.4|7459.6|67
1625154320000|2021-07-01 15:45:20|7465.2|7462.4|7465.2|7462.4|7467.2|7464.4|7464.7|7461.9|35
1625154330000|2021-07-01 15:45:30|7465.9|7463.1|7466.2|7463.4|7466.2|7463.4|7465.2|7462.4|27
1625154340000|2021-07-01 15:45:40|7466.4|7463.6|7464.2|7461.4|7466.4|7463.6|7464.2|7461.4|22
1625154350000|2021-07-01 15:45:50|7464.5|7461.7|7464.2|7461.4|7465.2|7462.4|7464|7461.2|53
1625154360000|2021-07-01 15:46:00|7463.6|7460.8|7464.2|7461.4|7465.2|7462.4|7463.6|7460.8|102
1625154370000|2021-07-01 15:46:10|7464|7461.2|7462.2|7459.4|7464|7461.2|7462|7459.2|57
1625154380000|2021-07-01 15:46:20|7462.7|7459.9|7464.2|7461.4|7465|7462.2|7462.7|7459.9|41
1625154390000|2021-07-01 15:46:30|7464|7461.2|7464|7461.2|7464.2|7461.4|7463.4|7460.6|11
1625154400000|2021-07-01 15:46:40|7464.2|7461.4|7466|7463.2|7466|7463.2|7464.2|7461.4|24
1625154410000|2021-07-01 15:46:50|7466.2|7463.4|7466.4|7463.6|7467.4|7464.6|7466.2|7463.4|219
1625154420000|2021-07-01 15:47:00|7466.7|7463.9|7466|7463.2|7467|7464.2|7465.2|7462.4|20
1625154430000|2021-07-01 15:47:10|7465.4|7462.6|7468.2|7465.4|7468.2|7465.4|7465|7462.2|52
1625154440000|2021-07-01 15:47:20|7468.4|7465.6|7468|7465.2|7469.2|7466.4|7466.4|7463.6|51
1625154450000|2021-07-01 15:47:30|7468.2|7465.4|7465.2|7462.4|7468.2|7465.4|7465|7462.2|31
1625154460000|2021-07-01 15:47:40|7466.4|7463.6|7466.2|7463.4|7467.4|7464.6|7466|7463.2|40
1625154470000|2021-07-01 15:47:50|7466|7463.2|7466|7463.2|7466.2|7463.4|7465.2|7462.4|20
1625154480000|2021-07-01 15:48:00|7465.7|7462.9|7467.2|7464.4|7467.2|7464.4|7465|7462.2|60
1625154490000|2021-07-01 15:48:10|7467|7464.2|7467.2|7464.4|7468.2|7465.4|7467|7464.2|43
1625154500000|2021-07-01 15:48:20|7467|7464.2|7466|7463.2|7467.2|7464.4|7466|7463.2|22
1625154510000|2021-07-01 15:48:30|7465|7462.2|7465.2|7462.4|7465.2|7462.4|7465|7462.2|8
1625154520000|2021-07-01 15:48:40|7465|7462.2|7466.2|7463.4|7467|7464.2|7464|7461.2|104
1625154530000|2021-07-01 15:48:50|7466|7463.2|7465|7462.2|7466.2|7463.4|7465|7462.2|12
1625154540000|2021-07-01 15:49:00|7465.7|7462.9|7465.7|7462.9|7467|7464.2|7465.2|7462.4|87
1625154550000|2021-07-01 15:49:10|7465.4|7462.6|7465.2|7462.4|7466.2|7463.4|7465|7462.2|9
1625154560000|2021-07-01 15:49:20|7464.4|7461.6|7464.4|7461.6|7465.2|7462.4|7464.2|7461.4|19
1625154570000|2021-07-01 15:49:30|7465|7462.2|7466.2|7463.4|7466.4|7463.6|7464.4|7461.6|88
1625154580000|2021-07-01 15:49:40|7466|7463.2|7466.2|7463.4|7466.2|7463.4|7465|7462.2|27
1625154590000|2021-07-01 15:49:50|7465.6|7462.8|7465.2|7462.4|7465.6|7462.8|7465|7462.2|13
1625154600000|2021-07-01 15:50:00|7465.4|7462.6|7468.2|7465.4|7468.2|7465.4|7465.4|7462.6|71
1625154610000|2021-07-01 15:50:10|7468|7465.2|7468.4|7465.6|7468.4|7465.6|7468|7465.2|22
1625154620000|2021-07-01 15:50:20|7469|7466.2|7465.7|7462.9|7469|7466.2|7465.2|7462.4|78
1625154630000|2021-07-01 15:50:30|7465.4|7462.6|7463.6|7460.8|7465.4|7462.6|7463.4|7460.6|121
1625154640000|2021-07-01 15:50:40|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7462.4|7459.6|59
1625154650000|2021-07-01 15:50:50|7462.8|7460|7459.4|7456.6|7462.8|7460|7459.4|7456.6|85
1625154660000|2021-07-01 15:51:00|7458.6|7455.8|7458.4|7455.6|7459.4|7456.6|7458.4|7455.6|50
1625154670000|2021-07-01 15:51:10|7457.8|7455|7457.6|7454.8|7458.6|7455.8|7455.6|7452.8|107
1625154680000|2021-07-01 15:51:20|7458.4|7455.6|7455.4|7452.6|7458.6|7455.8|7454.4|7451.6|88
1625154690000|2021-07-01 15:51:30|7456.4|7453.6|7455.6|7452.8|7457.4|7454.6|7455.4|7452.6|89
1625154700000|2021-07-01 15:51:40|7455.4|7452.6|7452.3|7449.5|7455.4|7452.6|7451.8|7449|104
1625154710000|2021-07-01 15:51:50|7452.6|7449.8|7452.4|7449.6|7452.6|7449.8|7449.8|7447|213
1625154720000|2021-07-01 15:52:00|7452.6|7449.8|7452.8|7450|7453.4|7450.6|7451.8|7449|79
1625154730000|2021-07-01 15:52:10|7453.1|7450.3|7450.6|7447.8|7453.1|7450.3|7450.6|7447.8|71
1625154740000|2021-07-01 15:52:20|7450|7447.2|7450.6|7447.8|7451.6|7448.8|7449.6|7446.8|47
1625154750000|2021-07-01 15:52:30|7450.8|7448|7452.8|7450|7452.8|7450|7450.8|7448|53
1625154760000|2021-07-01 15:52:40|7452.6|7449.8|7451.8|7449|7452.8|7450|7451.8|7449|80
1625154770000|2021-07-01 15:52:50|7452.8|7450|7453.4|7450.6|7453.4|7450.6|7451.6|7448.8|136
1625154780000|2021-07-01 15:53:00|7452.8|7450|7453.6|7450.8|7454.6|7451.8|7451.8|7449|53
1625154790000|2021-07-01 15:53:10|7453|7450.2|7450.1|7447.3|7453.6|7450.8|7449.6|7446.8|116
1625154800000|2021-07-01 15:53:20|7450.4|7447.6|7451.8|7449|7452.4|7449.6|7450.1|7447.3|54
1625154810000|2021-07-01 15:53:30|7451.6|7448.8|7451.6|7448.8|7453.1|7450.3|7451.6|7448.8|21
1625154820000|2021-07-01 15:53:40|7451.8|7449|7451.8|7449|7451.8|7449|7451.6|7448.8|19
1625154830000|2021-07-01 15:53:50|7452.1|7449.3|7454.6|7451.8|7454.6|7451.8|7452.1|7449.3|55
1625154840000|2021-07-01 15:54:00|7455.4|7452.6|7455.6|7452.8|7455.8|7453|7454.8|7452|31
1625154850000|2021-07-01 15:54:10|7454.8|7452|7454.6|7451.8|7454.8|7452|7453.8|7451|29
1625154860000|2021-07-01 15:54:20|7454.4|7451.6|7454.1|7451.3|7455.4|7452.6|7453.4|7450.6|297
1625154870000|2021-07-01 15:54:30|7453.8|7451|7452.6|7449.8|7453.8|7451|7451.8|7449|45
1625154880000|2021-07-01 15:54:40|7452.8|7450|7453.4|7450.6|7453.6|7450.8|7452.6|7449.8|26
1625154890000|2021-07-01 15:54:50|7453.6|7450.8|7454.2|7451.4|7455.4|7452.6|7453.6|7450.8|80
1625154900000|2021-07-01 15:55:00|7454.4|7451.6|7453.4|7450.6|7455.4|7452.6|7452.8|7450|84
1625154910000|2021-07-01 15:55:10|7453.6|7450.8|7456.6|7453.8|7456.6|7453.8|7453.4|7450.6|68
1625154920000|2021-07-01 15:55:20|7456.9|7454.1|7456.4|7453.6|7457.4|7454.6|7456.4|7453.6|28
1625154930000|2021-07-01 15:55:30|7456.1|7453.3|7452.2|7449.4|7456.1|7453.3|7452.2|7449.4|64
1625154940000|2021-07-01 15:55:40|7452.4|7449.6|7454.4|7451.6|7454.4|7451.6|7452.4|7449.6|41
1625154950000|2021-07-01 15:55:50|7454.2|7451.4|7453.4|7450.6|7454.6|7451.8|7453.4|7450.6|31
1625154960000|2021-07-01 15:56:00|7453.8|7451|7454.4|7451.6|7454.4|7451.6|7452.4|7449.6|88
1625154970000|2021-07-01 15:56:10|7454.6|7451.8|7455.4|7452.6|7456.4|7453.6|7454.4|7451.6|164
1625154980000|2021-07-01 15:56:20|7454.6|7451.8|7454.4|7451.6|7455.4|7452.6|7453.6|7450.8|84
1625154990000|2021-07-01 15:56:30|7454.6|7451.8|7454.4|7451.6|7455.4|7452.6|7454.4|7451.6|11
1625155000000|2021-07-01 15:56:40|7453.6|7450.8|7453.4|7450.6|7453.8|7451|7452.6|7449.8|70
1625155010000|2021-07-01 15:56:50|7454.4|7451.6|7454.9|7452.1|7456|7453.2|7453.4|7450.6|138
1625155020000|2021-07-01 15:57:00|7455.4|7452.6|7455.4|7452.6|7455.4|7452.6|7454.4|7451.6|39
1625155030000|2021-07-01 15:57:10|7454.6|7451.8|7452.6|7449.8|7454.6|7451.8|7452.6|7449.8|44
1625155040000|2021-07-01 15:57:20|7453.2|7450.4|7454.4|7451.6|7455.2|7452.4|7452.4|7449.6|65
1625155050000|2021-07-01 15:57:30|7455|7452.2|7456.4|7453.6|7456.4|7453.6|7454.4|7451.6|28
1625155060000|2021-07-01 15:57:40|7457.2|7454.4|7456.7|7453.9|7458|7455.2|7456|7453.2|79
1625155070000|2021-07-01 15:57:50|7457|7454.2|7455.4|7452.6|7457.4|7454.6|7455.4|7452.6|52
1625155080000|2021-07-01 15:58:00|7455.7|7452.9|7455.2|7452.4|7456.2|7453.4|7455.2|7452.4|46
1625155090000|2021-07-01 15:58:10|7455|7452.2|7455.4|7452.6|7455.4|7452.6|7455|7452.2|16
1625155100000|2021-07-01 15:58:20|7456|7453.2|7456.4|7453.6|7456.4|7453.6|7455.4|7452.6|43
1625155110000|2021-07-01 15:58:30|7456.2|7453.4|7455.4|7452.6|7456.2|7453.4|7455.4|7452.6|22
1625155120000|2021-07-01 15:58:40|7456|7453.2|7456.4|7453.6|7457.2|7454.4|7456|7453.2|23
1625155130000|2021-07-01 15:58:50|7456.2|7453.4|7456.4|7453.6|7456.4|7453.6|7455.4|7452.6|36
1625155140000|2021-07-01 15:59:00|7457.2|7454.4|7458.2|7455.4|7458.2|7455.4|7456.4|7453.6|80
1625155150000|2021-07-01 15:59:10|7458.4|7455.6|7456.2|7453.4|7458.4|7455.6|7455.7|7452.9|74
1625155160000|2021-07-01 15:59:20|7456.4|7453.6|7456.2|7453.4|7456.4|7453.6|7456|7453.2|9
1625155170000|2021-07-01 15:59:30|7456|7453.2|7457.4|7454.6|7457.4|7454.6|7455.4|7452.6|70
1625155180000|2021-07-01 15:59:40|7458|7455.2|7458.2|7455.4|7458.2|7455.4|7457.4|7454.6|16
1625155190000|2021-07-01 15:59:50|7458|7455.2|7457.2|7454.4|7458.2|7455.4|7457.2|7454.4|39
1625155200000|2021-07-01 16:00:00|7456.4|7453.6|7455.4|7452.6|7456.4|7453.6|7454.2|7451.4|86
1625155210000|2021-07-01 16:00:10|7456.2|7453.4|7458.2|7455.4|7459|7456.2|7456.2|7453.4|114
1625155220000|2021-07-01 16:00:20|7458.4|7455.6|7457.2|7454.4|7459.4|7456.6|7457.2|7454.4|52
1625155230000|2021-07-01 16:00:30|7457.4|7454.6|7458.2|7455.4|7458.2|7455.4|7457.4|7454.6|22
1625155240000|2021-07-01 16:00:40|7458.4|7455.6|7459.2|7456.4|7459.2|7456.4|7458|7455.2|21
1625155250000|2021-07-01 16:00:50|7459.8|7457|7459.2|7456.4|7460.2|7457.4|7459.2|7456.4|70
1625155260000|2021-07-01 16:01:00|7458.9|7456.1|7458|7455.2|7460.4|7457.6|7458|7455.2|131
1625155270000|2021-07-01 16:01:10|7458.2|7455.4|7458|7455.2|7458.2|7455.4|7457.2|7454.4|36
1625155280000|2021-07-01 16:01:20|7458.4|7455.6|7458|7455.2|7459.2|7456.4|7458|7455.2|62
1625155290000|2021-07-01 16:01:30|7458.2|7455.4|7458.2|7455.4|7459.2|7456.4|7457.2|7454.4|73
1625155300000|2021-07-01 16:01:40|7458|7455.2|7458|7455.2|7458.2|7455.4|7457.7|7454.9|16
1625155310000|2021-07-01 16:01:50|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|7457|7454.2|22
1625155320000|2021-07-01 16:02:00|7458|7455.2|7456.2|7453.4|7458.2|7455.4|7456|7453.2|66
1625155330000|2021-07-01 16:02:10|7456|7453.2|7455.2|7452.4|7456|7453.2|7455.2|7452.4|54
1625155340000|2021-07-01 16:02:20|7455.8|7453|7455.2|7452.4|7456|7453.2|7455|7452.2|34
1625155350000|2021-07-01 16:02:30|7455|7452.2|7456|7453.2|7456|7453.2|7455|7452.2|22
1625155360000|2021-07-01 16:02:40|7456.2|7453.4|7457|7454.2|7457|7454.2|7456|7453.2|56
1625155370000|2021-07-01 16:02:50|7457.2|7454.4|7456.2|7453.4|7457.2|7454.4|7456|7453.2|37
1625155380000|2021-07-01 16:03:00|7456.5|7453.7|7456.2|7453.4|7457|7454.2|7456|7453.2|33
1625155390000|2021-07-01 16:03:10|7456|7453.2|7456.2|7453.4|7456.2|7453.4|7455.4|7452.6|22
1625155400000|2021-07-01 16:03:20|7456.8|7454|7459|7456.2|7459|7456.2|7456.8|7454|45
1625155410000|2021-07-01 16:03:30|7458|7455.2|7459.2|7456.4|7459.4|7456.6|7458|7455.2|29
1625155420000|2021-07-01 16:03:40|7460|7457.2|7460|7457.2|7460.2|7457.4|7460|7457.2|21
1625155430000|2021-07-01 16:03:50|7460.2|7457.4|7461.2|7458.4|7464|7461.2|7460.2|7457.4|157
1625155440000|2021-07-01 16:04:00|7461.8|7459|7460.2|7457.4|7461.8|7459|7460|7457.2|50
1625155450000|2021-07-01 16:04:10|7460|7457.2|7461|7458.2|7461.8|7459|7459|7456.2|238
1625155460000|2021-07-01 16:04:20|7461.5|7458.7|7463.3|7460.5|7463.8|7461|7461.5|7458.7|133
1625155470000|2021-07-01 16:04:30|7463.6|7460.8|7462.3|7459.5|7463.6|7460.8|7461.8|7459|63
1625155480000|2021-07-01 16:04:40|7462.6|7459.8|7460.8|7458|7462.6|7459.8|7460.8|7458|20
1625155490000|2021-07-01 16:04:50|7462|7459.2|7465.4|7462.6|7465.6|7462.8|7462|7459.2|197
1625155500000|2021-07-01 16:05:00|7465.6|7462.8|7462.4|7459.6|7466.2|7463.4|7462.4|7459.6|63
1625155510000|2021-07-01 16:05:10|7462.6|7459.8|7463.4|7460.6|7463.4|7460.6|7462.6|7459.8|22
1625155520000|2021-07-01 16:05:20|7463.6|7460.8|7463.6|7460.8|7464.2|7461.4|7463.6|7460.8|19
1625155530000|2021-07-01 16:05:30|7462.4|7459.6|7463.4|7460.6|7463.4|7460.6|7462.4|7459.6|55
1625155540000|2021-07-01 16:05:40|7464|7461.2|7463.4|7460.6|7464.2|7461.4|7463.4|7460.6|39
1625155550000|2021-07-01 16:05:50|7464|7461.2|7463.4|7460.6|7464.2|7461.4|7462.2|7459.4|132
1625155560000|2021-07-01 16:06:00|7463.2|7460.4|7462.2|7459.4|7463.7|7460.9|7462|7459.2|31
1625155570000|2021-07-01 16:06:10|7462.5|7459.7|7462.4|7459.6|7462.7|7459.9|7462.2|7459.4|9
1625155580000|2021-07-01 16:06:20|7462.5|7459.7|7462.7|7459.9|7463|7460.2|7461.2|7458.4|64
1625155590000|2021-07-01 16:06:30|7462.4|7459.6|7462|7459.2|7462.4|7459.6|7461.2|7458.4|128
1625155600000|2021-07-01 16:06:40|7462.2|7459.4|7463|7460.2|7463|7460.2|7462|7459.2|20
1625155610000|2021-07-01 16:06:50|7462.9|7460.1|7462|7459.2|7463|7460.2|7462|7459.2|4
1625155620000|2021-07-01 16:07:00|7462.2|7459.4|7461.2|7458.4|7462.2|7459.4|7459.4|7456.6|364
1625155630000|2021-07-01 16:07:10|7460.6|7457.8|7462.7|7459.9|7463|7460.2|7460.4|7457.6|46
1625155640000|2021-07-01 16:07:20|7463|7460.2|7463.2|7460.4|7463.2|7460.4|7462.5|7459.7|26
1625155650000|2021-07-01 16:07:30|||||||||1
1625155660000|2021-07-01 16:07:40|7462.9|7460.1|7463.2|7460.4|7463.4|7460.6|7462.7|7459.9|50
1625155670000|2021-07-01 16:07:50|7462.2|7459.4|7463.2|7460.4|7463.2|7460.4|7462.2|7459.4|19
1625155680000|2021-07-01 16:08:00|7463|7460.2|7458.2|7455.4|7463.2|7460.4|7458.2|7455.4|90
1625155690000|2021-07-01 16:08:10|7457.6|7454.8|7457.6|7454.8|7459.2|7456.4|7456.6|7453.8|395
1625155700000|2021-07-01 16:08:20|7457.4|7454.6|7456|7453.2|7457.8|7455|7455.2|7452.4|389
1625155710000|2021-07-01 16:08:30|7456.6|7453.8|7455|7452.2|7456.6|7453.8|7455|7452.2|63
1625155720000|2021-07-01 16:08:40|7454.6|7451.8|7455.8|7453|7455.8|7453|7453.8|7451|56
1625155730000|2021-07-01 16:08:50|7456|7453.2|7456.8|7454|7456.8|7454|7455.8|7453|19
1625155740000|2021-07-01 16:09:00|7457.6|7454.8|7457.6|7454.8|7457.8|7455|7456.6|7453.8|29
1625155750000|2021-07-01 16:09:10|7457.3|7454.5|7457.6|7454.8|7457.6|7454.8|7456.6|7453.8|23
1625155760000|2021-07-01 16:09:20|7456.8|7454|7456.6|7453.8|7456.8|7454|7456.6|7453.8|19
1625155770000|2021-07-01 16:09:30|7456.8|7454|7456.6|7453.8|7458.6|7455.8|7456.6|7453.8|156
1625155780000|2021-07-01 16:09:40|7456.4|7453.6|7458.4|7455.6|7458.4|7455.6|7456.4|7453.6|47
1625155790000|2021-07-01 16:09:50|7458.6|7455.8|7457.6|7454.8|7458.6|7455.8|7456.2|7453.4|172
1625155800000|2021-07-01 16:10:00|7458.1|7455.3|7459.6|7456.8|7459.8|7457|7458.1|7455.3|129
1625155810000|2021-07-01 16:10:10|7458.8|7456|7458.6|7455.8|7459.6|7456.8|7458.6|7455.8|14
1625155820000|2021-07-01 16:10:20|7457.8|7455|7458.6|7455.8|7458.6|7455.8|7457.6|7454.8|27
1625155830000|2021-07-01 16:10:30|7458.3|7455.5|7457.8|7455|7458.6|7455.8|7457.6|7454.8|17
1625155840000|2021-07-01 16:10:40|7458.4|7455.6|7459.6|7456.8|7459.6|7456.8|7457.8|7455|49
1625155850000|2021-07-01 16:10:50|7459|7456.2|7458.6|7455.8|7459.6|7456.8|7457.8|7455|34
1625155860000|2021-07-01 16:11:00|7458.3|7455.5|7457.8|7455|7458.3|7455.5|7456.8|7454|31
1625155870000|2021-07-01 16:11:10|7458.1|7455.3|7458.6|7455.8|7458.8|7456|7457.8|7455|32
1625155880000|2021-07-01 16:11:20|7459.2|7456.4|7459.8|7457|7460.6|7457.8|7459.2|7456.4|81
1625155890000|2021-07-01 16:11:30|7459.6|7456.8|7458.8|7456|7459.8|7457|7458.6|7455.8|92
1625155900000|2021-07-01 16:11:40|7458.6|7455.8|7456.8|7454|7458.8|7456|7456.6|7453.8|39
1625155910000|2021-07-01 16:11:50|7456.6|7453.8|7455.8|7453|7456.6|7453.8|7455.6|7452.8|23
1625155920000|2021-07-01 16:12:00|7455.6|7452.8|7453|7450.2|7455.6|7452.8|7452.8|7450|138
1625155930000|2021-07-01 16:12:10|7452.8|7450|7454.8|7452|7455.8|7453|7452.8|7450|101
1625155940000|2021-07-01 16:12:20|7454.6|7451.8|7452.8|7450|7454.6|7451.8|7452.6|7449.8|39
1625155950000|2021-07-01 16:12:30|7452.6|7449.8|7452.8|7450|7452.8|7450|7452.3|7449.5|45
1625155960000|2021-07-01 16:12:40|7452.6|7449.8|7452|7449.2|7452.8|7450|7450|7447.2|89
1625155970000|2021-07-01 16:12:50|7451.8|7449|7452.8|7450|7453.6|7450.8|7451.8|7449|44
1625155980000|2021-07-01 16:13:00|7452.6|7449.8|7454.6|7451.8|7454.6|7451.8|7452.6|7449.8|13
1625155990000|2021-07-01 16:13:10|7454|7451.2|7454.3|7451.5|7455.4|7452.6|7453.6|7450.8|50
1625156000000|2021-07-01 16:13:20|7454.6|7451.8|7453.6|7450.8|7455.6|7452.8|7453.6|7450.8|59
1625156010000|2021-07-01 16:13:30|7452.8|7450|7453.6|7450.8|7453.6|7450.8|7452.6|7449.8|32
1625156020000|2021-07-01 16:13:40|7453.1|7450.3|7453.6|7450.8|7453.6|7450.8|7452.6|7449.8|32
1625156030000|2021-07-01 16:13:50|7454.6|7451.8|7453.6|7450.8|7454.6|7451.8|7453.6|7450.8|36
1625156040000|2021-07-01 16:14:00|7452.6|7449.8|7452.6|7449.8|7452.8|7450|7452.6|7449.8|15
1625156050000|2021-07-01 16:14:10|||||||||4
1625156060000|2021-07-01 16:14:20|7452.8|7450|7453.6|7450.8|7453.8|7451|7452.8|7450|19
1625156070000|2021-07-01 16:14:30|7453|7450.2|7454.8|7452|7455.6|7452.8|7453|7450.2|155
1625156080000|2021-07-01 16:14:40|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7454.8|7452|14
1625156090000|2021-07-01 16:14:50|7454.8|7452|7455.6|7452.8|7455.6|7452.8|7454.6|7451.8|18
1625156100000|2021-07-01 16:15:00|7455.3|7452.5|7457.6|7454.8|7457.6|7454.8|7454.8|7452|93
1625156110000|2021-07-01 16:15:10|7457.8|7455|7456.8|7454|7457.8|7455|7456.6|7453.8|5
1625156120000|2021-07-01 16:15:20|7456.6|7453.8|7455.6|7452.8|7456.8|7454|7454.6|7451.8|35
1625156130000|2021-07-01 16:15:30|7455.8|7453|7456.6|7453.8|7456.6|7453.8|7455.6|7452.8|16
1625156140000|2021-07-01 16:15:40|7456.8|7454|7457.6|7454.8|7457.6|7454.8|7456.8|7454|18
1625156150000|2021-07-01 16:15:50|7457|7454.2|7457.1|7454.3|7457.6|7454.8|7457|7454.2|18
1625156160000|2021-07-01 16:16:00|7457.4|7454.6|7459.9|7457.1|7460.4|7457.6|7456.6|7453.8|55
1625156170000|2021-07-01 16:16:10|7459.6|7456.8|7459.4|7456.6|7460.2|7457.4|7458.9|7456.1|34
1625156180000|2021-07-01 16:16:20|7459.2|7456.4|7459.2|7456.4|7459.4|7456.6|7458.9|7456.1|17
1625156190000|2021-07-01 16:16:30|7459.4|7456.6|7461.2|7458.4|7461.2|7458.4|7459.2|7456.4|34
1625156200000|2021-07-01 16:16:40|7460.2|7457.4|7462.2|7459.4|7462.2|7459.4|7460.2|7457.4|91
1625156210000|2021-07-01 16:16:50|7461.6|7458.8|7462.2|7459.4|7462.2|7459.4|7461.2|7458.4|26
1625156220000|2021-07-01 16:17:00|7462.4|7459.6|7462.2|7459.4|7463.2|7460.4|7461.4|7458.6|46
1625156230000|2021-07-01 16:17:10|7461.4|7458.6|7461.2|7458.4|7461.4|7458.6|7459.4|7456.6|40
1625156240000|2021-07-01 16:17:20|7461.4|7458.6|7461.2|7458.4|7461.4|7458.6|7461.2|7458.4|15
1625156250000|2021-07-01 16:17:30|7460.6|7457.8|7460.4|7457.6|7460.9|7458.1|7460.2|7457.4|26
1625156260000|2021-07-01 16:17:40|7460.2|7457.4|7460.7|7457.9|7460.7|7457.9|7459.2|7456.4|37
1625156270000|2021-07-01 16:17:50|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7459.2|7456.4|17
1625156280000|2021-07-01 16:18:00|7460.2|7457.4|7461.7|7458.9|7462.2|7459.4|7459.4|7456.6|73
1625156290000|2021-07-01 16:18:10|7461.4|7458.6|7462.4|7459.6|7462.4|7459.6|7461.2|7458.4|41
1625156300000|2021-07-01 16:18:20|7463.2|7460.4|7461.4|7458.6|7463.2|7460.4|7461.2|7458.4|79
1625156310000|2021-07-01 16:18:30|7461.7|7458.9|7461.4|7458.6|7462|7459.2|7460.6|7457.8|84
1625156320000|2021-07-01 16:18:40|7461.2|7458.4|7461.4|7458.6|7462.2|7459.4|7460.4|7457.6|75
1625156330000|2021-07-01 16:18:50|7461.6|7458.8|7462.2|7459.4|7462.4|7459.6|7461.6|7458.8|25
1625156340000|2021-07-01 16:19:00|7461.6|7458.8|7462.2|7459.4|7462.4|7459.6|7461.4|7458.6|18
1625156350000|2021-07-01 16:19:10|7462.4|7459.6|7462.4|7459.6|7463.2|7460.4|7462.2|7459.4|86
1625156360000|2021-07-01 16:19:20|7462.2|7459.4|7463.2|7460.4|7463.4|7460.6|7461.2|7458.4|59
1625156370000|2021-07-01 16:19:30|7462.9|7460.1|7463.2|7460.4|7463.2|7460.4|7462.4|7459.6|76
1625156380000|2021-07-01 16:19:40|7464.2|7461.4|7467.2|7464.4|7467.2|7464.4|7464.2|7461.4|188
1625156390000|2021-07-01 16:19:50|7468.4|7465.6|7469|7466.2|7469.8|7467|7468|7465.2|161
1625156400000|2021-07-01 16:20:00|7468.8|7466|7467|7464.2|7468.8|7466|7467|7464.2|87
1625156410000|2021-07-01 16:20:10|7466.8|7464|7467|7464.2|7467|7464.2|7466.8|7464|13
1625156420000|2021-07-01 16:20:20|7466.8|7464|7469|7466.2|7469|7466.2|7466|7463.2|95
1625156430000|2021-07-01 16:20:30|7468.8|7466|7471|7468.2|7472.8|7470|7468.8|7466|206
1625156440000|2021-07-01 16:20:40|7470.8|7468|7473|7470.2|7473.8|7471|7470.8|7468|170
1625156450000|2021-07-01 16:20:50|7474.8|7472|7473.8|7471|7474.8|7472|7472.8|7470|87
1625156460000|2021-07-01 16:21:00|7473.2|7470.4|7473.8|7471|7474|7471.2|7472|7469.2|182
1625156470000|2021-07-01 16:21:10|7474.8|7472|7473|7470.2|7475|7472.2|7473|7470.2|92
1625156480000|2021-07-01 16:21:20|7472.8|7470|7472|7469.2|7473|7470.2|7472|7469.2|38
1625156490000|2021-07-01 16:21:30|7471.4|7468.6|7470.2|7467.4|7471.4|7468.6|7470.2|7467.4|51
1625156500000|2021-07-01 16:21:40|7469.8|7467|7469.8|7467|7471|7468.2|7469.8|7467|26
1625156510000|2021-07-01 16:21:50|7469.2|7466.4|7470.8|7468|7471|7468.2|7469|7466.2|43
1625156520000|2021-07-01 16:22:00|7470.2|7467.4|7471.2|7468.4|7472.8|7470|7470|7467.2|125
1625156530000|2021-07-01 16:22:10|7470.8|7468|7471|7468.2|7471.2|7468.4|7470.8|7468|18
1625156540000|2021-07-01 16:22:20|7471.2|7468.4|7470.2|7467.4|7472.2|7469.4|7470.2|7467.4|93
1625156550000|2021-07-01 16:22:30|7470|7467.2|7470.8|7468|7470.8|7468|7470|7467.2|43
1625156560000|2021-07-01 16:22:40|7470.2|7467.4|7471.2|7468.4|7471.8|7469|7470|7467.2|31
1625156570000|2021-07-01 16:22:50|7471.5|7468.7|7471|7468.2|7471.8|7469|7470.4|7467.6|16
1625156580000|2021-07-01 16:23:00|7471.2|7468.4|7469.2|7466.4|7471.2|7468.4|7468.2|7465.4|239
1625156590000|2021-07-01 16:23:10|7468.9|7466.1|7465.6|7462.8|7468.9|7466.1|7465.4|7462.6|174
1625156600000|2021-07-01 16:23:20|7465.3|7462.5|7465|7462.2|7465.6|7462.8|7464|7461.2|67
1625156610000|2021-07-01 16:23:30|7464.8|7462|7463|7460.2|7464.8|7462|7462|7459.2|193
1625156620000|2021-07-01 16:23:40|7461.5|7458.7|7459.5|7456.7|7461.5|7458.7|7459.3|7456.5|963
1625156630000|2021-07-01 16:23:50|7459.3|7456.5|7459|7456.2|7459.5|7456.7|7458.3|7455.5|73
1625156640000|2021-07-01 16:24:00|7459.3|7456.5|7458.5|7455.7|7459.3|7456.5|7456.7|7453.9|81
1625156650000|2021-07-01 16:24:10|7459.3|7456.5|7460.5|7457.7|7460.5|7457.7|7459.3|7456.5|25
1625156660000|2021-07-01 16:24:20|7460.8|7458|7460.5|7457.7|7461.3|7458.5|7460.3|7457.5|28
1625156670000|2021-07-01 16:24:30|7461|7458.2|7462.5|7459.7|7463.3|7460.5|7461|7458.2|59
1625156680000|2021-07-01 16:24:40|7462.3|7459.5|7463.2|7460.4|7463.2|7460.4|7461.5|7458.7|86
1625156690000|2021-07-01 16:24:50|7463.3|7460.5|7462.3|7459.5|7463.3|7460.5|7462.3|7459.5|22
1625156700000|2021-07-01 16:25:00|7462.2|7459.4|7463.3|7460.5|7463.5|7460.7|7462|7459.2|30
1625156710000|2021-07-01 16:25:10|7462.8|7460|7461.3|7458.5|7462.8|7460|7461.3|7458.5|29
1625156720000|2021-07-01 16:25:20|7462.6|7459.8|7465|7462.2|7465.3|7462.5|7462.6|7459.8|72
1625156730000|2021-07-01 16:25:30|7464.7|7461.9|7465.2|7462.4|7465.2|7462.4|7464.3|7461.5|21
1625156740000|2021-07-01 16:25:40|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464|7461.2|6
1625156750000|2021-07-01 16:25:50|7464|7461.2|7464.2|7461.4|7465.2|7462.4|7464|7461.2|20
1625156760000|2021-07-01 16:26:00|7464|7461.2|7463.2|7460.4|7464.2|7461.4|7463.2|7460.4|27
1625156770000|2021-07-01 16:26:10|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|17
1625156780000|2021-07-01 16:26:20|7462.3|7459.5|7462.2|7459.4|7462.3|7459.5|7462.2|7459.4|13
1625156790000|2021-07-01 16:26:30|7462|7459.2|7463.1|7460.3|7465|7462.2|7462|7459.2|41
1625156800000|2021-07-01 16:26:40|7462.5|7459.7|7462|7459.2|7462.5|7459.7|7461.3|7458.5|67
1625156810000|2021-07-01 16:26:50|7461.1|7458.3|7462.3|7459.5|7462.6|7459.8|7460.1|7457.3|47
1625156820000|2021-07-01 16:27:00|7462.6|7459.8|7463.1|7460.3|7463.1|7460.3|7462.1|7459.3|57
1625156830000|2021-07-01 16:27:10|7462.5|7459.7|7462.1|7459.3|7462.6|7459.8|7462.1|7459.3|12
1625156840000|2021-07-01 16:27:20|7461.8|7459|7461.3|7458.5|7462.6|7459.8|7461.3|7458.5|34
1625156850000|2021-07-01 16:27:30|7461.1|7458.3|7462.1|7459.3|7462.1|7459.3|7461.1|7458.3|27
1625156860000|2021-07-01 16:27:40|7462|7459.2|7463.1|7460.3|7463.1|7460.3|7462|7459.2|20
1625156870000|2021-07-01 16:27:50|7462.5|7459.7|7462.6|7459.8|7463.1|7460.3|7462.3|7459.5|21
1625156880000|2021-07-01 16:28:00|7463|7460.2|7463.1|7460.3|7463.3|7460.5|7462.3|7459.5|6
1625156890000|2021-07-01 16:28:10|7463.3|7460.5|7462.3|7459.5|7463.3|7460.5|7462.3|7459.5|20
1625156900000|2021-07-01 16:28:20|7461.8|7459|7462.3|7459.5|7463.1|7460.3|7461.3|7458.5|98
1625156910000|2021-07-01 16:28:30|7462.1|7459.3|7461.3|7458.5|7462.1|7459.3|7461.3|7458.5|15
1625156920000|2021-07-01 16:28:40|7462|7459.2|7462.1|7459.3|7462.1|7459.3|7461.6|7458.8|14
1625156930000|2021-07-01 16:28:50|7462.5|7459.7|7462.1|7459.3|7462.5|7459.7|7462.1|7459.3|25
1625156940000|2021-07-01 16:29:00|7461.3|7458.5|7460.3|7457.5|7461.3|7458.5|7460.3|7457.5|22
1625156950000|2021-07-01 16:29:10|7460.1|7457.3|7460.1|7457.3|7460.3|7457.5|7459.3|7456.5|17
1625156960000|2021-07-01 16:29:20|7460|7457.2|7460.1|7457.3|7460.3|7457.5|7458.5|7455.7|32
1625156970000|2021-07-01 16:29:30|7460.3|7457.5|7461.3|7458.5|7461.3|7458.5|7460.3|7457.5|32
1625156980000|2021-07-01 16:29:40|7462|7459.2|7461.3|7458.5|7462|7459.2|7461.3|7458.5|22
1625156990000|2021-07-01 16:29:50|7461.6|7458.8|7461.3|7458.5|7462.1|7459.3|7461.3|7458.5|39
1625157000000|2021-07-01 16:30:00|7462|7459.2|7462.1|7459.3|7462.3|7459.5|7460.3|7457.5|174
1625157010000|2021-07-01 16:30:10|7462.3|7459.5|7463.1|7460.3|7463.3|7460.5|7462.3|7459.5|24
1625157020000|2021-07-01 16:30:20|7463.6|7460.8|7464|7461.2|7464.1|7461.3|7463.1|7460.3|35
1625157030000|2021-07-01 16:30:30|7463.6|7460.8|7462.9|7460.1|7464|7461.2|7462.9|7460.1|30
1625157040000|2021-07-01 16:30:40|7462.6|7459.8|7464.1|7461.3|7464.3|7461.5|7462.3|7459.5|103
1625157050000|2021-07-01 16:30:50|7464.9|7462.1|7466.1|7463.3|7466.3|7463.5|7464.1|7461.3|75
1625157060000|2021-07-01 16:31:00|7465.8|7463|7464.3|7461.5|7466.1|7463.3|7464.3|7461.5|62
1625157070000|2021-07-01 16:31:10|7464.1|7461.3|7464.3|7461.5|7464.3|7461.5|7464.1|7461.3|18
1625157080000|2021-07-01 16:31:20|7464.1|7461.3|7464.3|7461.5|7464.3|7461.5|7464.1|7461.3|9
1625157090000|2021-07-01 16:31:30|7464.6|7461.8|7470.9|7468.1|7471.9|7469.1|7464.6|7461.8|131
1625157100000|2021-07-01 16:31:40|7471.9|7469.1|7475.8|7473|7476.6|7473.8|7470.9|7468.1|188
1625157110000|2021-07-01 16:31:50|7474.9|7472.1|7475.6|7472.8|7475.8|7473|7474.6|7471.8|134
1625157120000|2021-07-01 16:32:00|7474.6|7471.8|7473.6|7470.8|7475.1|7472.3|7472.8|7470|125
1625157130000|2021-07-01 16:32:10|7472.9|7470.1|7473.6|7470.8|7473.8|7471|7472.9|7470.1|46
1625157140000|2021-07-01 16:32:20|7472.6|7469.8|7473.6|7470.8|7473.6|7470.8|7471.9|7469.1|29
1625157150000|2021-07-01 16:32:30|7473.8|7471|7474.8|7472|7475.9|7473.1|7473.8|7471|50
1625157160000|2021-07-01 16:32:40|7474.6|7471.8|7474.6|7471.8|7475.6|7472.8|7473.8|7471|65
1625157170000|2021-07-01 16:32:50|7474.8|7472|7473.6|7470.8|7474.8|7472|7472.8|7470|44
1625157180000|2021-07-01 16:33:00|7473.9|7471.1|7472.9|7470.1|7473.9|7471.1|7472.8|7470|76
1625157190000|2021-07-01 16:33:10|7473.6|7470.8|7472.6|7469.8|7474.6|7471.8|7472.6|7469.8|47
1625157200000|2021-07-01 16:33:20|7471.9|7469.1|7474.6|7471.8|7474.6|7471.8|7471.8|7469|64
1625157210000|2021-07-01 16:33:30|7474.8|7472|7473.3|7470.5|7474.9|7472.1|7472.8|7470|153
1625157220000|2021-07-01 16:33:40|7472.9|7470.1|7473.8|7471|7473.9|7471.1|7471.9|7469.1|107
1625157230000|2021-07-01 16:33:50|7473.6|7470.8|7475.6|7472.8|7475.6|7472.8|7473.6|7470.8|122
1625157240000|2021-07-01 16:34:00|7475.4|7472.6|7475.6|7472.8|7476.4|7473.6|7475.4|7472.6|55
1625157250000|2021-07-01 16:34:10|7475.4|7472.6|7476.4|7473.6|7476.6|7473.8|7474.6|7471.8|54
1625157260000|2021-07-01 16:34:20|7476.1|7473.3|7475.4|7472.6|7476.1|7473.3|7474.6|7471.8|47
1625157270000|2021-07-01 16:34:30|7474.6|7471.8|7475.4|7472.6|7476.2|7473.4|7474.6|7471.8|31
1625157280000|2021-07-01 16:34:40|7474.9|7472.1|7474.4|7471.6|7475.4|7472.6|7474.4|7471.6|25
1625157290000|2021-07-01 16:34:50|7473.6|7470.8|7474.6|7471.8|7474.6|7471.8|7472.6|7469.8|32
1625157300000|2021-07-01 16:35:00|7474.4|7471.6|7471.6|7468.8|7474.6|7471.8|7471.4|7468.6|45
1625157310000|2021-07-01 16:35:10|7471.4|7468.6|7472.9|7470.1|7473.4|7470.6|7471.4|7468.6|43
1625157320000|2021-07-01 16:35:20|7472.6|7469.8|7473.6|7470.8|7474.6|7471.8|7472.6|7469.8|29
1625157330000|2021-07-01 16:35:30|7473.7|7470.9|7474.4|7471.6|7475.2|7472.4|7473.7|7470.9|37
1625157340000|2021-07-01 16:35:40|7475.4|7472.6|7474.6|7471.8|7475.4|7472.6|7474.6|7471.8|24
1625157350000|2021-07-01 16:35:50|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7473.4|7470.6|38
1625157360000|2021-07-01 16:36:00|7474.2|7471.4|7474.4|7471.6|7474.4|7471.6|7473.6|7470.8|43
1625157370000|2021-07-01 16:36:10|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.4|7471.6|6
1625157380000|2021-07-01 16:36:20|7473.7|7470.9|7473.4|7470.6|7473.7|7470.9|7473.4|7470.6|17
1625157390000|2021-07-01 16:36:30|7472.7|7469.9|7469.6|7466.8|7472.7|7469.9|7467.7|7464.9|122
1625157400000|2021-07-01 16:36:40|7469.4|7466.6|7470.4|7467.6|7470.4|7467.6|7468.9|7466.1|30
1625157410000|2021-07-01 16:36:50|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7470.4|7467.6|4
1625157420000|2021-07-01 16:37:00|7470.4|7467.6|7470.6|7467.8|7470.6|7467.8|7469.6|7466.8|21
1625157430000|2021-07-01 16:37:10|7470.4|7467.6|7469.4|7466.6|7470.6|7467.8|7468.6|7465.8|10
1625157440000|2021-07-01 16:37:20|7469.9|7467.1|7470.4|7467.6|7470.4|7467.6|7469.6|7466.8|7
1625157450000|2021-07-01 16:37:30|7470.6|7467.8|7471.4|7468.6|7471.4|7468.6|7468.2|7465.4|259
1625157460000|2021-07-01 16:37:40|7470.7|7467.9|7470.9|7468.1|7472|7469.2|7470.6|7467.8|77
1625157470000|2021-07-01 16:37:50|7471.1|7468.3|7471.6|7468.8|7471.9|7469.1|7471.1|7468.3|18
1625157480000|2021-07-01 16:38:00|7471.4|7468.6|7471.6|7468.8|7471.6|7468.8|7471.4|7468.6|32
1625157490000|2021-07-01 16:38:10|7472.2|7469.4|7472.4|7469.6|7472.4|7469.6|7471.6|7468.8|15
1625157500000|2021-07-01 16:38:20|7472.2|7469.4|7479.5|7476.7|7480.2|7477.4|7472.2|7469.4|316
1625157510000|2021-07-01 16:38:30|7479.8|7477|7480|7477.2|7481|7478.2|7479.8|7477|99
1625157520000|2021-07-01 16:38:40|7479.8|7477|7479.8|7477|7480.2|7477.4|7479|7476.2|50
1625157530000|2021-07-01 16:38:50|7480.4|7477.6|7479.8|7477|7481|7478.2|7479.8|7477|36
1625157540000|2021-07-01 16:39:00|7479.2|7476.4|7479.5|7476.7|7480.8|7478|7479|7476.2|115
1625157550000|2021-07-01 16:39:10|7479.8|7477|7478.2|7475.4|7479.8|7477|7476.2|7473.4|153
1625157560000|2021-07-01 16:39:20|7477.2|7474.4|7480.2|7477.4|7480.2|7477.4|7477.2|7474.4|142
1625157570000|2021-07-01 16:39:30|7480|7477.2|7478.5|7475.7|7480|7477.2|7478.2|7475.4|39
1625157580000|2021-07-01 16:39:40|7478.8|7476|7478|7475.2|7479|7476.2|7478|7475.2|7
1625157590000|2021-07-01 16:39:50|7478.2|7475.4|7478|7475.2|7478.2|7475.4|7477.8|7475|4
1625157600000|2021-07-01 16:40:00|7478.2|7475.4|7478|7475.2|7478.8|7476|7477|7474.2|52
1625157610000|2021-07-01 16:40:10|7477.8|7475|7477|7474.2|7478|7475.2|7477|7474.2|5
1625157620000|2021-07-01 16:40:20|7477.5|7474.7|7478.2|7475.4|7478.4|7475.6|7475.2|7472.4|137
1625157630000|2021-07-01 16:40:30|7477.5|7474.7|7479.2|7476.4|7481.2|7478.4|7477.4|7474.6|91
1625157640000|2021-07-01 16:40:40|7479.5|7476.7|7479|7476.2|7479.5|7476.7|7479|7476.2|43
1625157650000|2021-07-01 16:40:50|7478.4|7475.6|7478|7475.2|7478.7|7475.9|7478|7475.2|21
1625157660000|2021-07-01 16:41:00|7477.2|7474.4|7478|7475.2|7478.2|7475.4|7477.2|7474.4|21
1625157670000|2021-07-01 16:41:10|7478.2|7475.4|7477.2|7474.4|7478.2|7475.4|7477.2|7474.4|10
1625157680000|2021-07-01 16:41:20|7478|7475.2|7479.8|7477|7480|7477.2|7478|7475.2|121
1625157690000|2021-07-01 16:41:30|7480.2|7477.4|7479.8|7477|7480.2|7477.4|7479.2|7476.4|22
1625157700000|2021-07-01 16:41:40|7480.2|7477.4|7479.8|7477|7480.2|7477.4|7479.8|7477|27
1625157710000|2021-07-01 16:41:50|7479.2|7476.4|7480|7477.2|7480|7477.2|7479|7476.2|22
1625157720000|2021-07-01 16:42:00|7480.2|7477.4|7480.5|7477.7|7480.8|7478|7479.5|7476.7|80
1625157730000|2021-07-01 16:42:10|7480|7477.2|7479.8|7477|7480|7477.2|7479|7476.2|29
1625157740000|2021-07-01 16:42:20|7480|7477.2|7477.8|7475|7480|7477.2|7477.8|7475|63
1625157750000|2021-07-01 16:42:30|7477.2|7474.4|7477.8|7475|7477.8|7475|7477|7474.2|10
1625157760000|2021-07-01 16:42:40|7478|7475.2|7477.8|7475|7478|7475.2|7477.8|7475|30
1625157770000|2021-07-01 16:42:50|7478|7475.2|7477|7474.2|7478|7475.2|7477|7474.2|28
1625157780000|2021-07-01 16:43:00|7476.8|7474|7477|7474.2|7477.3|7474.5|7476.8|7474|14
1625157790000|2021-07-01 16:43:10|7477.3|7474.5|7477.8|7475|7478.8|7476|7477.2|7474.4|34
1625157800000|2021-07-01 16:43:20|7478|7475.2|7476.8|7474|7478|7475.2|7476.8|7474|34
1625157810000|2021-07-01 16:43:30|7476|7473.2|7476.8|7474|7476.8|7474|7475.8|7473|45
1625157820000|2021-07-01 16:43:40|7476|7473.2|7476|7473.2|7477|7474.2|7476|7473.2|18
1625157830000|2021-07-01 16:43:50|7476.6|7473.8|7477.5|7474.7|7478.2|7475.4|7476|7473.2|79
1625157840000|2021-07-01 16:44:00|7477.2|7474.4|7477.8|7475|7477.8|7475|7476.8|7474|44
1625157850000|2021-07-01 16:44:10|7478|7475.2|7479.8|7477|7479.8|7477|7478|7475.2|49
1625157860000|2021-07-01 16:44:20|7479.2|7476.4|7479|7476.2|7479.8|7477|7478.8|7476|25
1625157870000|2021-07-01 16:44:30|7479.6|7476.8|7480.8|7478|7480.8|7478|7479.6|7476.8|61
1625157880000|2021-07-01 16:44:40|7480.3|7477.5|7479.8|7477|7480.3|7477.5|7478.2|7475.4|56
1625157890000|2021-07-01 16:44:50|7479.2|7476.4|7478|7475.2|7479.2|7476.4|7477.8|7475|19
1625157900000|2021-07-01 16:45:00|7477.8|7475|7479|7476.2|7479.3|7476.5|7477|7474.2|45
1625157910000|2021-07-01 16:45:10|7478.8|7476|7478.8|7476|7478.8|7476|7477.5|7474.7|24
1625157920000|2021-07-01 16:45:20|7479|7476.2|7478|7475.2|7479|7476.2|7478|7475.2|8
1625157930000|2021-07-01 16:45:30|7478.8|7476|7478.8|7476|7478.8|7476|7478|7475.2|30
1625157940000|2021-07-01 16:45:40|7479.3|7476.5|7478.8|7476|7479.8|7477|7478.8|7476|22
1625157950000|2021-07-01 16:45:50|7479.1|7476.3|7481.6|7478.8|7481.8|7479|7479.1|7476.3|276
1625157960000|2021-07-01 16:46:00|7481.4|7478.6|7481.6|7478.8|7481.6|7478.8|7480.6|7477.8|17
1625157970000|2021-07-01 16:46:10|7481.4|7478.6|7481.4|7478.6|7481.6|7478.8|7480.8|7478|13
1625157980000|2021-07-01 16:46:20|7481.6|7478.8|7483.6|7480.8|7486.2|7483.4|7481.6|7478.8|152
1625157990000|2021-07-01 16:46:30|7483.9|7481.1|7485.2|7482.4|7486.7|7483.9|7483.4|7480.6|561
1625158000000|2021-07-01 16:46:40|7485|7482.2|7487|7484.2|7487|7484.2|7483.4|7480.6|299
1625158010000|2021-07-01 16:46:50|7487.2|7484.4|7488|7485.2|7489|7486.2|7487|7484.2|185
1625158020000|2021-07-01 16:47:00|7487.7|7484.9|7486.2|7483.4|7488|7485.2|7486.2|7483.4|46
1625158030000|2021-07-01 16:47:10|7486|7483.2|7485.2|7482.4|7486.4|7483.6|7485.2|7482.4|37
1625158040000|2021-07-01 16:47:20|7486|7483.2|7486|7483.2|7486.2|7483.4|7485.2|7482.4|65
1625158050000|2021-07-01 16:47:30|7486.2|7483.4|7487|7484.2|7487|7484.2|7486|7483.2|72
1625158060000|2021-07-01 16:47:40|7487.2|7484.4|7488|7485.2|7488.2|7485.4|7487|7484.2|78
1625158070000|2021-07-01 16:47:50|7487.2|7484.4|7489|7486.2|7489.8|7487|7486|7483.2|152
1625158080000|2021-07-01 16:48:00|7488.7|7485.9|7491|7488.2|7491.2|7488.4|7488.7|7485.9|128
1625158090000|2021-07-01 16:48:10|7491.2|7488.4|7493|7490.2|7493.4|7490.6|7491|7488.2|145
1625158100000|2021-07-01 16:48:20|7492.4|7489.6|7491.2|7488.4|7492.4|7489.6|7490.4|7487.6|120
1625158110000|2021-07-01 16:48:30|7492|7489.2|7492.5|7489.7|7493|7490.2|7491.2|7488.4|55
1625158120000|2021-07-01 16:48:40|7492.2|7489.4|7493|7490.2|7493.2|7490.4|7492|7489.2|103
1625158130000|2021-07-01 16:48:50|7493.2|7490.4|7493|7490.2|7494.6|7491.8|7493|7490.2|113
1625158140000|2021-07-01 16:49:00|7492.7|7489.9|7492|7489.2|7492.7|7489.9|7491|7488.2|65
1625158150000|2021-07-01 16:49:10|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|13
1625158160000|2021-07-01 16:49:20|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|32
1625158170000|2021-07-01 16:49:30|7491|7488.2|7495|7492.2|7495|7492.2|7491|7488.2|244
1625158180000|2021-07-01 16:49:40|7494|7491.2|7496|7493.2|7496|7493.2|7494|7491.2|81
1625158190000|2021-07-01 16:49:50|7495.2|7492.4|7495.6|7492.8|7497.6|7494.8|7495|7492.2|334
1625158200000|2021-07-01 16:50:00|7495.3|7492.5|7497.6|7494.8|7497.6|7494.8|7495.3|7492.5|112
1625158210000|2021-07-01 16:50:10|7497.8|7495|7493.6|7490.8|7498.6|7495.8|7493.6|7490.8|169
1625158220000|2021-07-01 16:50:20|7493.8|7491|7496.8|7494|7496.8|7494|7493.8|7491|96
1625158230000|2021-07-01 16:50:30|7496.6|7493.8|7496.8|7494|7497.8|7495|7496|7493.2|97
1625158240000|2021-07-01 16:50:40|7497.6|7494.8|7496.8|7494|7498.6|7495.8|7496.6|7493.8|100
1625158250000|2021-07-01 16:50:50|7497.4|7494.6|7496.8|7494|7498.2|7495.4|7496.2|7493.4|173
1625158260000|2021-07-01 16:51:00|7496.6|7493.8|7496|7493.2|7497|7494.2|7495|7492.2|117
1625158270000|2021-07-01 16:51:10|7497|7494.2|7496.2|7493.4|7497|7494.2|7496.2|7493.4|26
1625158280000|2021-07-01 16:51:20|7496|7493.2|7498.6|7495.8|7499.6|7496.8|7496|7493.2|161
1625158290000|2021-07-01 16:51:30|7498.8|7496|7499.6|7496.8|7500.6|7497.8|7498.8|7496|92
1625158300000|2021-07-01 16:51:40|7499.8|7497|7499.6|7496.8|7500.6|7497.8|7499.6|7496.8|58
1625158310000|2021-07-01 16:51:50|7499.4|7496.6|7498.6|7495.8|7499.6|7496.8|7498.3|7495.5|47
1625158320000|2021-07-01 16:52:00|7498|7495.2|7496.8|7494|7498.6|7495.8|7496.6|7493.8|100
1625158330000|2021-07-01 16:52:10|7497.1|7494.3|7496.8|7494|7497.6|7494.8|7495.8|7493|70
1625158340000|2021-07-01 16:52:20|7496.6|7493.8|7497.8|7495|7498.6|7495.8|7496|7493.2|183
1625158350000|2021-07-01 16:52:30|7498.6|7495.8|7499.6|7496.8|7500.6|7497.8|7497.8|7495|324
1625158360000|2021-07-01 16:52:40|7499.9|7497.1|7499.4|7496.6|7499.9|7497.1|7498.6|7495.8|42
1625158370000|2021-07-01 16:52:50|7499.6|7496.8|7498.6|7495.8|7499.6|7496.8|7498.4|7495.6|36
1625158380000|2021-07-01 16:53:00|7498.4|7495.6|7497.6|7494.8|7499.2|7496.4|7497.4|7494.6|64
1625158390000|2021-07-01 16:53:10|7498.2|7495.4|7498.4|7495.6|7498.4|7495.6|7498.2|7495.4|8
1625158400000|2021-07-01 16:53:20|7498.2|7495.4|7498.4|7495.6|7498.4|7495.6|7497.6|7494.8|29
1625158410000|2021-07-01 16:53:30|7498.7|7495.9|7499.2|7496.4|7499.2|7496.4|7498.6|7495.8|55
1625158420000|2021-07-01 16:53:40|7499.4|7496.6|7498.6|7495.8|7499.4|7496.6|7498.6|7495.8|25
1625158430000|2021-07-01 16:53:50|7498|7495.2|7497.4|7494.6|7498|7495.2|7496.4|7493.6|117
1625158440000|2021-07-01 16:54:00|7497.2|7494.4|7495.4|7492.6|7497.4|7494.6|7495.4|7492.6|121
1625158450000|2021-07-01 16:54:10|7495.7|7492.9|7496.9|7494.1|7497.2|7494.4|7495.6|7492.8|27
1625158460000|2021-07-01 16:54:20|7497.2|7494.4|7496.4|7493.6|7497.4|7494.6|7496.4|7493.6|21
1625158470000|2021-07-01 16:54:30|7496.6|7493.8|7497.4|7494.6|7497.4|7494.6|7496.2|7493.4|26
1625158480000|2021-07-01 16:54:40|7496.2|7493.4|7494.6|7491.8|7496.2|7493.4|7492.6|7489.8|238
1625158490000|2021-07-01 16:54:50|7493.9|7491.1|7495.4|7492.6|7495.4|7492.6|7493.2|7490.4|67
1625158500000|2021-07-01 16:55:00|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7494.6|7491.8|38
1625158510000|2021-07-01 16:55:10|7495.4|7492.6|7492.8|7490|7495.6|7492.8|7492.6|7489.8|278
1625158520000|2021-07-01 16:55:20|7493|7490.2|7492.6|7489.8|7493.3|7490.5|7492.6|7489.8|28
1625158530000|2021-07-01 16:55:30|7492.8|7490|7490.5|7487.7|7492.8|7490|7489.8|7487|106
1625158540000|2021-07-01 16:55:40|7490.8|7488|7489|7486.2|7491.6|7488.8|7489|7486.2|64
1625158550000|2021-07-01 16:55:50|7489.3|7486.5|7489.5|7486.7|7490|7487.2|7489|7486.2|65
1625158560000|2021-07-01 16:56:00|7489|7486.2|7490.6|7487.8|7491|7488.2|7489|7486.2|26
1625158570000|2021-07-01 16:56:10|7490.8|7488|7491.8|7489|7492.6|7489.8|7489|7486.2|113
1625158580000|2021-07-01 16:56:20|7491.6|7488.8|7491.8|7489|7493|7490.2|7491.6|7488.8|25
1625158590000|2021-07-01 16:56:30|7492.6|7489.8|7492.6|7489.8|7493|7490.2|7491.8|7489|53
1625158600000|2021-07-01 16:56:40|7492.8|7490|7492.6|7489.8|7492.8|7490|7492|7489.2|18
1625158610000|2021-07-01 16:56:50|7492.9|7490.1|7491.6|7488.8|7493.6|7490.8|7491.6|7488.8|62
1625158620000|2021-07-01 16:57:00|7491.3|7488.5|7492.6|7489.8|7492.8|7490|7490.6|7487.8|61
1625158630000|2021-07-01 16:57:10|7492.8|7490|7493.6|7490.8|7493.6|7490.8|7491.8|7489|25
1625158640000|2021-07-01 16:57:20|7493.3|7490.5|7493.6|7490.8|7493.6|7490.8|7493.1|7490.3|19
1625158650000|2021-07-01 16:57:30|7493.9|7491.1|7494.6|7491.8|7495.4|7492.6|7493.6|7490.8|67
1625158660000|2021-07-01 16:57:40|7493|7490.2|7490.6|7487.8|7493|7490.2|7490.6|7487.8|47
1625158670000|2021-07-01 16:57:50|7491.2|7488.4|7490.6|7487.8|7491.6|7488.8|7490.6|7487.8|42
1625158680000|2021-07-01 16:58:00|7489.8|7487|7487.6|7484.8|7489.8|7487|7487.6|7484.8|117
1625158690000|2021-07-01 16:58:10|7487.8|7485|7488.6|7485.8|7488.8|7486|7487.6|7484.8|36
1625158700000|2021-07-01 16:58:20|7488|7485.2|7487.6|7484.8|7488.6|7485.8|7487.6|7484.8|43
1625158710000|2021-07-01 16:58:30|7487|7484.2|7486.8|7484|7487.6|7484.8|7486.6|7483.8|56
1625158720000|2021-07-01 16:58:40|7486.6|7483.8|7485.6|7482.8|7486.6|7483.8|7484.6|7481.8|67
1625158730000|2021-07-01 16:58:50|7486.6|7483.8|7488.6|7485.8|7488.6|7485.8|7485.8|7483|42
1625158740000|2021-07-01 16:59:00|7488|7485.2|7488.6|7485.8|7488.6|7485.8|7487.6|7484.8|68
1625158750000|2021-07-01 16:59:10|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.1|7485.3|9
1625158760000|2021-07-01 16:59:20|7488.6|7485.8|7487.6|7484.8|7488.6|7485.8|7487.2|7484.4|17
1625158770000|2021-07-01 16:59:30|7487.4|7484.6|7489.4|7486.6|7489.4|7486.6|7487.4|7484.6|20
1625158780000|2021-07-01 16:59:40|7489.6|7486.8|7489.4|7486.6|7489.6|7486.8|7488.4|7485.6|43
1625158790000|2021-07-01 16:59:50|7488.8|7486|7489.4|7486.6|7489.4|7486.6|7488.6|7485.8|35
1625158800000|2021-07-01 17:00:00|7487.6|7484.8|7490.4|7487.6|7491.2|7488.4|7487.6|7484.8|303
1625158810000|2021-07-01 17:00:10|7489.8|7487|7490.4|7487.6|7490.6|7487.8|7489.6|7486.8|73
1625158820000|2021-07-01 17:00:20|7490.6|7487.8|7491.4|7488.6|7491.4|7488.6|7490.6|7487.8|9
1625158830000|2021-07-01 17:00:30|7491.6|7488.8|7491.6|7488.8|7492.2|7489.4|7491.4|7488.6|41
1625158840000|2021-07-01 17:00:40|7491.9|7489.1|7491.4|7488.6|7491.9|7489.1|7490.2|7487.4|86
1625158850000|2021-07-01 17:00:50|7491.7|7488.9|7491.4|7488.6|7492.2|7489.4|7491.2|7488.4|52
1625158860000|2021-07-01 17:01:00|7491.2|7488.4|7492.2|7489.4|7492.2|7489.4|7490.2|7487.4|82
1625158870000|2021-07-01 17:01:10|7492.4|7489.6|7495.2|7492.4|7496.2|7493.4|7492.4|7489.6|200
1625158880000|2021-07-01 17:01:20|7494.6|7491.8|7499.8|7497|7500|7497.2|7494.4|7491.6|721
1625158890000|2021-07-01 17:01:30|7500|7497.2|7500.8|7498|7501.8|7499|7500|7497.2|561
1625158900000|2021-07-01 17:01:40|7500.5|7497.7|7498.8|7496|7500.5|7497.7|7498|7495.2|98
1625158910000|2021-07-01 17:01:50|7498.5|7495.7|7498|7495.2|7498.8|7496|7497.8|7495|39
1625158920000|2021-07-01 17:02:00|7497.8|7495|7496.8|7494|7498|7495.2|7495.8|7493|120
1625158930000|2021-07-01 17:02:10|7497|7494.2|7496.8|7494|7497|7494.2|7496|7493.2|49
1625158940000|2021-07-01 17:02:20|7497.2|7494.4|7497.8|7495|7497.8|7495|7496.8|7494|84
1625158950000|2021-07-01 17:02:30|7498.4|7495.6|7496.8|7494|7498.8|7496|7496.8|7494|342
1625158960000|2021-07-01 17:02:40|7496.6|7493.8|7496.6|7493.8|7496.8|7494|7495.8|7493|40
1625158970000|2021-07-01 17:02:50|7496.8|7494|7497.6|7494.8|7497.8|7495|7496.6|7493.8|21
1625158980000|2021-07-01 17:03:00|7498.4|7495.6|7498.4|7495.6|7499.4|7496.6|7497.8|7495|76
1625158990000|2021-07-01 17:03:10|7497.8|7495|7498.8|7496|7499.8|7497|7497.8|7495|78
1625159000000|2021-07-01 17:03:20|7498.6|7495.8|7498.6|7495.8|7498.8|7496|7498.6|7495.8|7
1625159010000|2021-07-01 17:03:30|7498.4|7495.6|7500.4|7497.6|7501.4|7498.6|7497.8|7495|182
1625159020000|2021-07-01 17:03:40|7500.6|7497.8|7501.4|7498.6|7501.4|7498.6|7500.4|7497.6|35
1625159030000|2021-07-01 17:03:50|7500.4|7497.6|7500.4|7497.6|7501.4|7498.6|7499.6|7496.8|85
1625159040000|2021-07-01 17:04:00|7500.6|7497.8|7501.8|7499|7503.6|7500.8|7500.4|7497.6|191
1625159050000|2021-07-01 17:04:10|7501.6|7498.8|7501.8|7499|7502.4|7499.6|7501.6|7498.8|77
1625159060000|2021-07-01 17:04:20|7501.1|7498.3|7502.8|7500|7502.8|7500|7500.8|7498|95
1625159070000|2021-07-01 17:04:30|7503.1|7500.3|7504.4|7501.6|7504.8|7502|7502.8|7500|69
1625159080000|2021-07-01 17:04:40|7503.8|7501|7504.6|7501.8|7505.8|7503|7503.8|7501|218
1625159090000|2021-07-01 17:04:50|7504.8|7502|7504.1|7501.3|7504.8|7502|7503.8|7501|36
1625159100000|2021-07-01 17:05:00|7503.8|7501|7503.8|7501|7504.6|7501.8|7503.8|7501|44
1625159110000|2021-07-01 17:05:10|7504.4|7501.6|7503.8|7501|7504.6|7501.8|7503.4|7500.6|122
1625159120000|2021-07-01 17:05:20|7503.6|7500.8|7504.8|7502|7504.8|7502|7503.6|7500.8|35
1625159130000|2021-07-01 17:05:30|7504.4|7501.6|7507.4|7504.6|7507.8|7505|7504.4|7501.6|280
1625159140000|2021-07-01 17:05:40|7507.6|7504.8|7511.4|7508.6|7512.4|7509.6|7507.4|7504.6|205
1625159150000|2021-07-01 17:05:50|7510.8|7508|7512.6|7509.8|7513.4|7510.6|7510.8|7508|170
1625159160000|2021-07-01 17:06:00|7512.9|7510.1|7514.2|7511.4|7515.2|7512.4|7512.4|7509.6|224
1625159170000|2021-07-01 17:06:10|7514|7511.2|7513.4|7510.6|7514.2|7511.4|7513.4|7510.6|84
1625159180000|2021-07-01 17:06:20|7514|7511.2|7515.2|7512.4|7515.4|7512.6|7513.4|7510.6|136
1625159190000|2021-07-01 17:06:30|7515.4|7512.6|7514.4|7511.6|7516.4|7513.6|7514.4|7511.6|195
1625159200000|2021-07-01 17:06:40|7514.7|7511.9|7515|7512.2|7515|7512.2|7514|7511.2|89
1625159210000|2021-07-01 17:06:50|7514.7|7511.9|7512.4|7509.6|7514.7|7511.9|7510.4|7507.6|244
1625159220000|2021-07-01 17:07:00|7513|7510.2|7514|7511.2|7517|7514.2|7513|7510.2|486
1625159230000|2021-07-01 17:07:10|7514.2|7511.4|7514.2|7511.4|7515.2|7512.4|7513.4|7510.6|62
1625159240000|2021-07-01 17:07:20|7514|7511.2|7517.2|7514.4|7517.4|7514.6|7514|7511.2|75
1625159250000|2021-07-01 17:07:30|7517.4|7514.6|7517.7|7514.9|7519|7516.2|7517|7514.2|191
1625159260000|2021-07-01 17:07:40|7518|7515.2|7518.7|7515.9|7519.2|7516.4|7517.7|7514.9|69
1625159270000|2021-07-01 17:07:50|7518.2|7515.4|7516.8|7514|7519.7|7516.9|7515.8|7513|701
1625159280000|2021-07-01 17:08:00|7517.4|7514.6|7517.8|7515|7517.8|7515|7516.4|7513.6|40
1625159290000|2021-07-01 17:08:10|7518.4|7515.6|7520.8|7518|7521.6|7518.8|7518.4|7515.6|77
1625159300000|2021-07-01 17:08:20|7521.1|7518.3|7522.4|7519.6|7522.8|7520|7520.8|7518|105
1625159310000|2021-07-01 17:08:30|7521.8|7519|7522.8|7520|7522.8|7520|7521.4|7518.6|68
1625159320000|2021-07-01 17:08:40|7522.4|7519.6|7522.4|7519.6|7522.8|7520|7521.8|7519|73
1625159330000|2021-07-01 17:08:50|7522.6|7519.8|7522.4|7519.6|7522.6|7519.8|7522.4|7519.6|35
1625159340000|2021-07-01 17:09:00|7522.6|7519.8|7524.6|7521.8|7525.4|7522.6|7522.6|7519.8|159
1625159350000|2021-07-01 17:09:10|7525.4|7522.6|7524.6|7521.8|7525.6|7522.8|7524.4|7521.6|31
1625159360000|2021-07-01 17:09:20|7524.4|7521.6|7523.8|7521|7526|7523.2|7523.6|7520.8|204
1625159370000|2021-07-01 17:09:30|7524.8|7522|7525.8|7523|7525.8|7523|7524.6|7521.8|31
1625159380000|2021-07-01 17:09:40|7526.4|7523.6|7525.8|7523|7527.6|7524.8|7525.8|7523|170
1625159390000|2021-07-01 17:09:50|7526.4|7523.6|7527.4|7524.6|7527.8|7525|7526.4|7523.6|80
1625159400000|2021-07-01 17:10:00|7527.2|7524.4|7526.8|7524|7527.4|7524.6|7526.4|7523.6|176
1625159410000|2021-07-01 17:10:10|7526.6|7523.8|7527.4|7524.6|7527.4|7524.6|7526.4|7523.6|77
1625159420000|2021-07-01 17:10:20|7527.8|7525|7527.4|7524.6|7527.8|7525|7527.4|7524.6|49
1625159430000|2021-07-01 17:10:30|7528|7525.2|7530|7527.2|7532|7529.2|7528|7525.2|576
1625159440000|2021-07-01 17:10:40|7530.2|7527.4|7530.2|7527.4|7531|7528.2|7529.2|7526.4|60
1625159450000|2021-07-01 17:10:50|7530|7527.2|7528|7525.2|7530|7527.2|7528|7525.2|60
1625159460000|2021-07-01 17:11:00|7528.5|7525.7|7527.5|7524.7|7529|7526.2|7526.8|7524|83
1625159470000|2021-07-01 17:11:10|7527.8|7525|7525|7522.2|7528|7525.2|7525|7522.2|111
1625159480000|2021-07-01 17:11:20|7525.2|7522.4|7526.2|7523.4|7526.2|7523.4|7524.2|7521.4|122
1625159490000|2021-07-01 17:11:30|7525.7|7522.9|7526.7|7523.9|7527|7524.2|7525.7|7522.9|29
1625159500000|2021-07-01 17:11:40|7526.4|7523.6|7525.4|7522.6|7526.4|7523.6|7525.2|7522.4|36
1625159510000|2021-07-01 17:11:50|7524.4|7521.6|7523.4|7520.6|7525.2|7522.4|7522.4|7519.6|188
1625159520000|2021-07-01 17:12:00|7522.8|7520|7523.4|7520.6|7524.4|7521.6|7522.4|7519.6|87
1625159530000|2021-07-01 17:12:10|7523.2|7520.4|7522.4|7519.6|7523.4|7520.6|7522.4|7519.6|57
1625159540000|2021-07-01 17:12:20|7522.2|7519.4|7518.4|7515.6|7522.4|7519.6|7518.4|7515.6|246
1625159550000|2021-07-01 17:12:30|7518.9|7516.1|7518.4|7515.6|7519.4|7516.6|7518.4|7515.6|50
1625159560000|2021-07-01 17:12:40|7517.8|7515|7520.4|7517.6|7520.4|7517.6|7517.4|7514.6|50
1625159570000|2021-07-01 17:12:50|7519.4|7516.6|7518.4|7515.6|7519.4|7516.6|7518|7515.2|54
1625159580000|2021-07-01 17:13:00|7518.6|7515.8|7518.9|7516.1|7519.4|7516.6|7517.6|7514.8|53
1625159590000|2021-07-01 17:13:10|7518.6|7515.8|7517|7514.2|7520.4|7517.6|7516.2|7513.4|492
1625159600000|2021-07-01 17:13:20|7516.8|7514|7515.8|7513|7517.8|7515|7514.8|7512|105
1625159610000|2021-07-01 17:13:30|7515.6|7512.8|7514.8|7512|7515.8|7513|7514.6|7511.8|67
1625159620000|2021-07-01 17:13:40|7515.8|7513|7516.8|7514|7517.6|7514.8|7515|7512.2|79
1625159630000|2021-07-01 17:13:50|7517|7514.2|7515.8|7513|7517|7514.2|7515.8|7513|25
1625159640000|2021-07-01 17:14:00|7516|7513.2|7517.8|7515|7518|7515.2|7515.8|7513|38
1625159650000|2021-07-01 17:14:10|7518|7515.2|7519|7516.2|7519.2|7516.4|7517.8|7515|49
1625159660000|2021-07-01 17:14:20|7519.3|7516.5|7520.8|7518|7520.8|7518|7518.8|7516|82
1625159670000|2021-07-01 17:14:30|7520.2|7517.4|7513.4|7510.6|7520.8|7518|7512.6|7509.8|634
1625159680000|2021-07-01 17:14:40|7513.6|7510.8|7514.7|7511.9|7516.2|7513.4|7513.6|7510.8|90
1625159690000|2021-07-01 17:14:50|7514.9|7512.1|7516.5|7513.7|7516.7|7513.9|7514.9|7512.1|40
1625159700000|2021-07-01 17:15:00|7516.7|7513.9|7518.5|7515.7|7520.5|7517.7|7515.5|7512.7|208
1625159710000|2021-07-01 17:15:10|7518.4|7515.6|7516.9|7514.1|7519.2|7516.4|7516.4|7513.6|86
1625159720000|2021-07-01 17:15:20|7516.5|7513.7|7515.5|7512.7|7516.7|7513.9|7515.5|7512.7|39
1625159730000|2021-07-01 17:15:30|||||||||10
1625159740000|2021-07-01 17:15:40|7516.5|7513.7|7516.5|7513.7|7516.5|7513.7|7516|7513.2|17
1625159750000|2021-07-01 17:15:50|7516.4|7513.6|7516.5|7513.7|7516.5|7513.7|7515.5|7512.7|16
1625159760000|2021-07-01 17:16:00|7515.9|7513.1|7516|7513.2|7516.5|7513.7|7515.5|7512.7|26
1625159770000|2021-07-01 17:16:10|7515.7|7512.9|7510.9|7508.1|7515.7|7512.9|7509.9|7507.1|406
1625159780000|2021-07-01 17:16:20|7511.1|7508.3|7513.1|7510.3|7513.1|7510.3|7511.1|7508.3|51
1625159790000|2021-07-01 17:16:30|7513.9|7511.1|7515.1|7512.3|7515.1|7512.3|7513.1|7510.3|43
1625159800000|2021-07-01 17:16:40|7514.9|7512.1|7515.1|7512.3|7515.9|7513.1|7514.9|7512.1|24
1625159810000|2021-07-01 17:16:50|7515.9|7513.1|7515.9|7513.1|7516.1|7513.3|7515.1|7512.3|33
1625159820000|2021-07-01 17:17:00|7515.3|7512.5|7516.9|7514.1|7516.9|7514.1|7514.1|7511.3|78
1625159830000|2021-07-01 17:17:10|7516.3|7513.5|7513.9|7511.1|7517.1|7514.3|7512.7|7509.9|99
1625159840000|2021-07-01 17:17:20|7514.1|7511.3|7513.9|7511.1|7514.1|7511.3|7512.9|7510.1|41
1625159850000|2021-07-01 17:17:30|7514.1|7511.3|7512.1|7509.3|7514.1|7511.3|7512.1|7509.3|40
1625159860000|2021-07-01 17:17:40|7512.9|7510.1|7513.1|7510.3|7513.9|7511.1|7512.9|7510.1|35
1625159870000|2021-07-01 17:17:50|7512.9|7510.1|7512.9|7510.1|7513.1|7510.3|7512.1|7509.3|34
1625159880000|2021-07-01 17:18:00|7513.1|7510.3|7511.1|7508.3|7513.9|7511.1|7511.1|7508.3|95
1625159890000|2021-07-01 17:18:10|7511.3|7508.5|7509.1|7506.3|7513.3|7510.5|7509.1|7506.3|954
1625159900000|2021-07-01 17:18:20|7508.3|7505.5|7507.5|7504.7|7509.3|7506.5|7507.3|7504.5|102
1625159910000|2021-07-01 17:18:30|7508.3|7505.5|7509.3|7506.5|7509.3|7506.5|7507.3|7504.5|56
1625159920000|2021-07-01 17:18:40|7509.9|7507.1|7509.3|7506.5|7512.3|7509.5|7508.3|7505.5|284
1625159930000|2021-07-01 17:18:50|7509.9|7507.1|7512.3|7509.5|7512.6|7509.8|7509.9|7507.1|62
1625159940000|2021-07-01 17:19:00|7512.6|7509.8|7512.3|7509.5|7512.9|7510.1|7511.6|7508.8|63
1625159950000|2021-07-01 17:19:10|7512.9|7510.1|7512.3|7509.5|7513.1|7510.3|7512.3|7509.5|34
1625159960000|2021-07-01 17:19:20|7512|7509.2|7511.1|7508.3|7512|7509.2|7510.9|7508.1|58
1625159970000|2021-07-01 17:19:30|7511.9|7509.1|7512.1|7509.3|7512.1|7509.3|7511.9|7509.1|24
1625159980000|2021-07-01 17:19:40|7511.1|7508.3|7510.1|7507.3|7511.6|7508.8|7510.1|7507.3|22
1625159990000|2021-07-01 17:19:50|7510.3|7507.5|7510.3|7507.5|7510.9|7508.1|7509.6|7506.8|57
1625160000000|2021-07-01 17:20:00|7510.1|7507.3|7510.9|7508.1|7511.1|7508.3|7510.1|7507.3|46
1625160010000|2021-07-01 17:20:10|7511.1|7508.3|7511.9|7509.1|7512.1|7509.3|7510.9|7508.1|16
1625160020000|2021-07-01 17:20:20|7511.1|7508.3|7510.9|7508.1|7511.9|7509.1|7510.9|7508.1|22
1625160030000|2021-07-01 17:20:30|7511.1|7508.3|7508.1|7505.3|7511.1|7508.3|7507.3|7504.5|122
1625160040000|2021-07-01 17:20:40|7508.3|7505.5|7511.1|7508.3|7511.1|7508.3|7508.1|7505.3|75
1625160050000|2021-07-01 17:20:50|7510.9|7508.1|7510.9|7508.1|7511.7|7508.9|7510.9|7508.1|18
1625160060000|2021-07-01 17:21:00|7511.1|7508.3|7511.9|7509.1|7511.9|7509.1|7511.1|7508.3|75
1625160070000|2021-07-01 17:21:10|7512.1|7509.3|7512.1|7509.3|7512.4|7509.6|7511.9|7509.1|37
1625160080000|2021-07-01 17:21:20|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|11
1625160090000|2021-07-01 17:21:30|||||||||8
1625160100000|2021-07-01 17:21:40|||||||||1
1625160110000|2021-07-01 17:21:50|7512.1|7509.3|7510.9|7508.1|7512.9|7510.1|7510.9|7508.1|47
1625160120000|2021-07-01 17:22:00|7511.9|7509.1|7509.9|7507.1|7511.9|7509.1|7509.9|7507.1|82
1625160130000|2021-07-01 17:22:10|7509.4|7506.6|7503.9|7501.1|7509.4|7506.6|7503.9|7501.1|184
1625160140000|2021-07-01 17:22:20|7504.1|7501.3|7504.9|7502.1|7505.1|7502.3|7504.1|7501.3|36
1625160150000|2021-07-01 17:22:30|7505.1|7502.3|7502.1|7499.3|7505.3|7502.5|7501.9|7499.1|136
1625160160000|2021-07-01 17:22:40|7502.7|7499.9|7501.1|7498.3|7503.1|7500.3|7500.9|7498.1|89
1625160170000|2021-07-01 17:22:50|7501.3|7498.5|7501.9|7499.1|7502.1|7499.3|7501.1|7498.3|90
1625160180000|2021-07-01 17:23:00|7501.6|7498.8|7501.1|7498.3|7501.9|7499.1|7500.6|7497.8|41
1625160190000|2021-07-01 17:23:10|7501.4|7498.6|7501.1|7498.3|7501.9|7499.1|7500.9|7498.1|39
1625160200000|2021-07-01 17:23:20|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|12
1625160210000|2021-07-01 17:23:30|7500.3|7497.5|7499.9|7497.1|7500.3|7497.5|7499.1|7496.3|39
1625160220000|2021-07-01 17:23:40|7500.1|7497.3|7499.9|7497.1|7500.9|7498.1|7499.9|7497.1|16
1625160230000|2021-07-01 17:23:50|7499.3|7496.5|7499.1|7496.3|7499.3|7496.5|7498.9|7496.1|31
1625160240000|2021-07-01 17:24:00|7498.9|7496.1|7499.3|7496.5|7500.3|7497.5|7498.9|7496.1|113
1625160250000|2021-07-01 17:24:10|7499.1|7496.3|7499.1|7496.3|7499.9|7497.1|7499.1|7496.3|27
1625160260000|2021-07-01 17:24:20|7498.3|7495.5|7498.1|7495.3|7498.9|7496.1|7497.9|7495.1|260
1625160270000|2021-07-01 17:24:30|7498.3|7495.5|7499.1|7496.3|7499.3|7496.5|7497.3|7494.5|53
1625160280000|2021-07-01 17:24:40|7496.3|7493.5|7498.3|7495.5|7498.3|7495.5|7496.3|7493.5|114
1625160290000|2021-07-01 17:24:50|7498.1|7495.3|7498.8|7496|7499.1|7496.3|7498.1|7495.3|51
1625160300000|2021-07-01 17:25:00|7499.1|7496.3|7497.1|7494.3|7499.1|7496.3|7496.8|7494|174
1625160310000|2021-07-01 17:25:10|7497.3|7494.5|7497.3|7494.5|7498.1|7495.3|7496.3|7493.5|56
1625160320000|2021-07-01 17:25:20|7497.6|7494.8|7498.1|7495.3|7499.5|7496.7|7497.6|7494.8|43
1625160330000|2021-07-01 17:25:30|7498.3|7495.5|7497.6|7494.8|7498.3|7495.5|7497.6|7494.8|17
1625160340000|2021-07-01 17:25:40|7497.3|7494.5|7497.1|7494.3|7498.3|7495.5|7496.6|7493.8|10
1625160350000|2021-07-01 17:25:50|7497.3|7494.5|7497.1|7494.3|7497.3|7494.5|7497.1|7494.3|8
1625160360000|2021-07-01 17:26:00|7497.6|7494.8|7497.3|7494.5|7498.1|7495.3|7497.3|7494.5|12
1625160370000|2021-07-01 17:26:10|7497.9|7495.1|7502.9|7500.1|7503.2|7500.4|7497.9|7495.1|189
1625160380000|2021-07-01 17:26:20|7503.5|7500.7|7502.9|7500.1|7504.7|7501.9|7502.5|7499.7|115
1625160390000|2021-07-01 17:26:30|7502.7|7499.9|7502.7|7499.9|7502.9|7500.1|7501.7|7498.9|25
1625160400000|2021-07-01 17:26:40|7502.9|7500.1|7502.9|7500.1|7503.4|7500.6|7502.7|7499.9|33
1625160410000|2021-07-01 17:26:50|7503.2|7500.4|7503.7|7500.9|7504.9|7502.1|7503.2|7500.4|52
1625160420000|2021-07-01 17:27:00|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7500.1|7497.3|101
1625160430000|2021-07-01 17:27:10|7502.7|7499.9|7501.1|7498.3|7502.7|7499.9|7500.9|7498.1|26
1625160440000|2021-07-01 17:27:20|7500.9|7498.1|7500.9|7498.1|7501.9|7499.1|7500.9|7498.1|18
1625160450000|2021-07-01 17:27:30|7501.4|7498.6|7500.9|7498.1|7501.4|7498.6|7500.9|7498.1|20
1625160460000|2021-07-01 17:27:40|7500.3|7497.5|7499.9|7497.1|7500.5|7497.7|7499.9|7497.1|21
1625160470000|2021-07-01 17:27:50|7500.2|7497.4|7503.9|7501.1|7503.9|7501.1|7500.2|7497.4|51
1625160480000|2021-07-01 17:28:00|7504.5|7501.7|7510.3|7507.5|7510.3|7507.5|7504.5|7501.7|551
1625160490000|2021-07-01 17:28:10|7510.1|7507.3|7509.8|7507|7511.3|7508.5|7509.3|7506.5|73
1625160500000|2021-07-01 17:28:20|7510.1|7507.3|7509.1|7506.3|7511.1|7508.3|7508.3|7505.5|157
1625160510000|2021-07-01 17:28:30|7509.3|7506.5|7508.3|7505.5|7510.1|7507.3|7508.1|7505.3|41
1625160520000|2021-07-01 17:28:40|7508.1|7505.3|7506.5|7503.7|7509.1|7506.3|7506.5|7503.7|296
1625160530000|2021-07-01 17:28:50|7506.3|7503.5|7507.3|7504.5|7507.5|7504.7|7506.3|7503.5|101
1625160540000|2021-07-01 17:29:00|7507.1|7504.3|7506.3|7503.5|7507.3|7504.5|7506.3|7503.5|9
1625160550000|2021-07-01 17:29:10|7505.5|7502.7|7506.1|7503.3|7506.8|7504|7505.5|7502.7|31
1625160560000|2021-07-01 17:29:20|7505.8|7503|7505.5|7502.7|7506.1|7503.3|7505.5|7502.7|12
1625160570000|2021-07-01 17:29:30|7505.3|7502.5|7504.3|7501.5|7505.3|7502.5|7503.5|7500.7|28
1625160580000|2021-07-01 17:29:40|7504.5|7501.7|7505.5|7502.7|7505.5|7502.7|7504.5|7501.7|40
1625160590000|2021-07-01 17:29:50|7506.1|7503.3|7505.3|7502.5|7506.1|7503.3|7504.5|7501.7|36
1625160600000|2021-07-01 17:30:00|7505.8|7503|7508.3|7505.5|7509.9|7507.1|7505.5|7502.7|85
1625160610000|2021-07-01 17:30:10|7508.1|7505.3|7508.1|7505.3|7508.6|7505.8|7507.8|7505|63
1625160620000|2021-07-01 17:30:20|7507.5|7504.7|7506.8|7504|7507.5|7504.7|7506.1|7503.3|51
1625160630000|2021-07-01 17:30:30|7507.1|7504.3|7507.3|7504.5|7507.3|7504.5|7506.8|7504|9
1625160640000|2021-07-01 17:30:40|7507.5|7504.7|7508.1|7505.3|7508.3|7505.5|7507.5|7504.7|32
1625160650000|2021-07-01 17:30:50|7507.5|7504.7|7506.8|7504|7507.5|7504.7|7506.5|7503.7|19
1625160660000|2021-07-01 17:31:00|7507.1|7504.3|7510.3|7507.5|7510.3|7507.5|7506.5|7503.7|104
1625160670000|2021-07-01 17:31:10|7510.5|7507.7|7510.1|7507.3|7512.1|7509.3|7509.3|7506.5|200
1625160680000|2021-07-01 17:31:20|7509.5|7506.7|7510.7|7507.9|7511.1|7508.3|7509.1|7506.3|107
1625160690000|2021-07-01 17:31:30|7509.7|7506.9|7512.5|7509.7|7512.7|7509.9|7509.5|7506.7|156
1625160700000|2021-07-01 17:31:40|7513|7510.2|7518.4|7515.6|7518.4|7515.6|7511.7|7508.9|412
1625160710000|2021-07-01 17:31:50|7519|7516.2|7518|7515.2|7520|7517.2|7517|7514.2|137
1625160720000|2021-07-01 17:32:00|7518.2|7515.4|7519.2|7516.4|7519.2|7516.4|7517.4|7514.6|83
1625160730000|2021-07-01 17:32:10|7519|7516.2|7518.2|7515.4|7519.2|7516.4|7517|7514.2|53
1625160740000|2021-07-01 17:32:20|7518.4|7515.6|7517.2|7514.4|7518.4|7515.6|7517.2|7514.4|98
1625160750000|2021-07-01 17:32:30|7518|7515.2|7519|7516.2|7519|7516.2|7518|7515.2|71
1625160760000|2021-07-01 17:32:40|7518.8|7516|7518|7515.2|7518.8|7516|7518|7515.2|29
1625160770000|2021-07-01 17:32:50|7518.6|7515.8|7518|7515.2|7519|7516.2|7518|7515.2|23
1625160780000|2021-07-01 17:33:00|7518.3|7515.5|7519|7516.2|7520|7517.2|7518|7515.2|71
1625160790000|2021-07-01 17:33:10|7518.8|7516|7518.8|7516|7519|7516.2|7518.2|7515.4|17
1625160800000|2021-07-01 17:33:20|7518.5|7515.7|7515.4|7512.6|7518.8|7516|7515.4|7512.6|254
1625160810000|2021-07-01 17:33:30|7514.9|7512.1|7513.7|7510.9|7514.9|7512.1|7513.5|7510.7|39
1625160820000|2021-07-01 17:33:40|7514.4|7511.6|7515.5|7512.7|7516.4|7513.6|7514|7511.2|83
1625160830000|2021-07-01 17:33:50|7515.4|7512.6|7514.5|7511.7|7515.5|7512.7|7513.5|7510.7|57
1625160840000|2021-07-01 17:34:00|7514.7|7511.9|7513.7|7510.9|7514.7|7511.9|7512.1|7509.3|107
1625160850000|2021-07-01 17:34:10|7514.7|7511.9|7513.4|7510.6|7515.7|7512.9|7513.1|7510.3|89
1625160860000|2021-07-01 17:34:20|7513.1|7510.3|7512.7|7509.9|7513.1|7510.3|7512.1|7509.3|57
1625160870000|2021-07-01 17:34:30|7512.9|7510.1|7511.3|7508.5|7512.9|7510.1|7509.5|7506.7|174
1625160880000|2021-07-01 17:34:40|7510.5|7507.7|7514.1|7511.3|7514.1|7511.3|7510.5|7507.7|74
1625160890000|2021-07-01 17:34:50|7513.8|7511|7513.3|7510.5|7514.1|7511.3|7513.1|7510.3|43
1625160900000|2021-07-01 17:35:00|7513.9|7511.1|7513.9|7511.1|7515.1|7512.3|7513.1|7510.3|301
1625160910000|2021-07-01 17:35:10|7513.6|7510.8|7514.4|7511.6|7515.7|7512.9|7513.6|7510.8|203
1625160920000|2021-07-01 17:35:20|7514.7|7511.9|7514.7|7511.9|7515.9|7513.1|7514.4|7511.6|70
1625160930000|2021-07-01 17:35:30|7515.1|7512.3|7515.7|7512.9|7516.9|7514.1|7514.9|7512.1|139
1625160940000|2021-07-01 17:35:40|7515.4|7512.6|7513.9|7511.1|7516.7|7513.9|7513.3|7510.5|106
1625160950000|2021-07-01 17:35:50|7514.1|7511.3|7513.9|7511.1|7515.1|7512.3|7513.1|7510.3|43
1625160960000|2021-07-01 17:36:00|7513.3|7510.5|7512.9|7510.1|7513.3|7510.5|7512.1|7509.3|55
1625160970000|2021-07-01 17:36:10|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|7512.1|7509.3|60
1625160980000|2021-07-01 17:36:20|7513.7|7510.9|7515.1|7512.3|7515.1|7512.3|7513.7|7510.9|26
1625160990000|2021-07-01 17:36:30|7514.5|7511.7|7513.9|7511.1|7515.1|7512.3|7513.9|7511.1|86
1625161000000|2021-07-01 17:36:40|7514.1|7511.3|7512.3|7509.5|7514.1|7511.3|7512.1|7509.3|44
1625161010000|2021-07-01 17:36:50|7513.1|7510.3|7512.7|7509.9|7514.1|7511.3|7512.6|7509.8|76
1625161020000|2021-07-01 17:37:00|7512.5|7509.7|7511.1|7508.3|7513.1|7510.3|7510.1|7507.3|54
1625161030000|2021-07-01 17:37:10|7511.3|7508.5|7511.1|7508.3|7511.3|7508.5|7510.3|7507.5|48
1625161040000|2021-07-01 17:37:20|7510.8|7508|7509.1|7506.3|7511.1|7508.3|7508.1|7505.3|100
1625161050000|2021-07-01 17:37:30|7508.8|7506|7507.3|7504.5|7510.3|7507.5|7506.8|7504|190
1625161060000|2021-07-01 17:37:40|7507.1|7504.3|7507.3|7504.5|7508.3|7505.5|7506.5|7503.7|160
1625161070000|2021-07-01 17:37:50|7507.8|7505|7506.3|7503.5|7507.8|7505|7505.5|7502.7|69
1625161080000|2021-07-01 17:38:00|7506.1|7503.3|7508.3|7505.5|7508.5|7505.7|7505.5|7502.7|57
1625161090000|2021-07-01 17:38:10|7508.1|7505.3|7507.3|7504.5|7511.2|7505.3|7506.5|7501.2|74
1625161100000|2021-07-01 17:38:20|7507.5|7504.7|7506.5|7503.7|7507.5|7504.7|7506.5|7503.7|37
1625161110000|2021-07-01 17:38:30|7506.8|7504|7507.5|7504.7|7507.5|7504.7|7506.8|7504|27
1625161120000|2021-07-01 17:38:40|7508.3|7505.5|7507.5|7504.7|7508.5|7505.7|7507.5|7504.7|50
1625161130000|2021-07-01 17:38:50|7507.8|7505|7509.3|7506.5|7509.3|7506.5|7507.5|7504.7|47
1625161140000|2021-07-01 17:39:00|7509.1|7506.3|7509.3|7506.5|7511.3|7508.5|7509.1|7506.3|171
1625161150000|2021-07-01 17:39:10|7509.1|7506.3|7508.5|7505.7|7509.3|7506.5|7508.5|7505.7|54
1625161160000|2021-07-01 17:39:20|7508.3|7505.5|7508.3|7505.5|7508.5|7505.7|7507.5|7504.7|20
1625161170000|2021-07-01 17:39:30|7508|7505.2|7508|7505.2|7508.3|7505.5|7507.5|7504.7|40
1625161180000|2021-07-01 17:39:40|7507.3|7504.5|7506.5|7503.7|7508|7505.2|7506.3|7503.5|57
1625161190000|2021-07-01 17:39:50|7506.3|7503.5|7505.5|7502.7|7506.5|7503.7|7505.5|7502.7|27
1625161200000|2021-07-01 17:40:00|7506.3|7503.5|7500.5|7497.7|7506.3|7503.5|7499.5|7496.7|238
1625161210000|2021-07-01 17:40:10|7499.5|7496.7|7497|7494.2|7500.5|7497.7|7495|7492.2|298
1625161220000|2021-07-01 17:40:20|7496.7|7493.9|7492.3|7489.5|7497|7494.2|7491.5|7488.7|110
1625161230000|2021-07-01 17:40:30|7492|7489.2|7483.5|7480.7|7492|7489.2|7483.5|7480.7|623
1625161240000|2021-07-01 17:40:40|7483.7|7480.9|7481.7|7478.9|7485.9|7483.1|7481.5|7478.7|886
1625161250000|2021-07-01 17:40:50|7481.2|7478.4|7479.1|7476.3|7482.9|7480.1|7478.3|7475.5|300
1625161260000|2021-07-01 17:41:00|7477.3|7474.5|7481.5|7478.7|7484.1|7481.3|7477.3|7474.5|624
1625161270000|2021-07-01 17:41:10|7482.1|7479.3|7478.6|7475.8|7482.5|7479.7|7475.8|7473|405
1625161280000|2021-07-01 17:41:20|7479.6|7476.8|7477.5|7474.7|7480.5|7477.7|7476.6|7473.8|156
1625161290000|2021-07-01 17:41:30|7477.6|7474.8|7483.3|7480.5|7483.5|7480.7|7477.6|7474.8|210
1625161300000|2021-07-01 17:41:40|7482.6|7479.8|7477.6|7474.8|7483.3|7480.5|7477|7474.2|260
1625161310000|2021-07-01 17:41:50|7476.8|7474|7478.5|7475.7|7478.6|7475.8|7476|7473.2|195
1625161320000|2021-07-01 17:42:00|7478.1|7475.3|7478.1|7475.3|7480.5|7477.7|7477.5|7474.7|165
1625161330000|2021-07-01 17:42:10|7478.4|7475.6|7479.6|7476.8|7481.3|7478.5|7478.4|7475.6|68
1625161340000|2021-07-01 17:42:20|7480.4|7477.6|7481.4|7478.6|7481.6|7478.8|7479.4|7476.6|80
1625161350000|2021-07-01 17:42:30|7480.3|7477.5|7481.8|7479|7482.4|7479.6|7479.4|7476.6|62
1625161360000|2021-07-01 17:42:40|7481.9|7479.1|7473.3|7470.5|7482.3|7479.5|7473.3|7470.5|336
1625161370000|2021-07-01 17:42:50|7473.4|7470.6|7467.4|7464.6|7474.4|7471.6|7467.4|7464.6|267
1625161380000|2021-07-01 17:43:00|7467.6|7464.8|7470.4|7467.6|7470.8|7468|7466.3|7463.5|207
1625161390000|2021-07-01 17:43:10|7469.8|7467|7464.4|7461.6|7469.8|7467|7462.9|7460.1|187
1625161400000|2021-07-01 17:43:20|7463.6|7460.8|7463.4|7460.6|7463.6|7460.8|7460.4|7457.6|215
1625161410000|2021-07-01 17:43:30|7462.9|7460.1|7461.3|7458.5|7463.4|7460.6|7459.6|7456.8|227
1625161420000|2021-07-01 17:43:40|7461.4|7458.6|7458.8|7456|7461.4|7458.6|7455.8|7453|258
1625161430000|2021-07-01 17:43:50|7458.4|7455.6|7460.8|7458|7461.3|7458.5|7457.3|7454.5|149
1625161440000|2021-07-01 17:44:00|7460.4|7457.6|7465.1|7462.3|7466.1|7463.3|7459.3|7456.5|300
1625161450000|2021-07-01 17:44:10|7464.9|7462.1|7463.4|7460.6|7465.1|7462.3|7462.9|7460.1|101
1625161460000|2021-07-01 17:44:20|7464.9|7462.1|7469.7|7466.9|7469.9|7467.1|7464.1|7461.3|242
1625161470000|2021-07-01 17:44:30|7469.9|7467.1|7477.5|7474.7|7479.1|7476.3|7469.9|7467.1|376
1625161480000|2021-07-01 17:44:40|7477.3|7474.5|7477.3|7474.5|7481.3|7478.5|7476.5|7473.7|301
1625161490000|2021-07-01 17:44:50|7476.3|7473.5|7476.1|7473.3|7479.1|7476.3|7475.1|7472.3|85
1625161500000|2021-07-01 17:45:00|7475.8|7473|7477.3|7474.5|7478.3|7475.5|7473.3|7470.5|176
1625161510000|2021-07-01 17:45:10|7477.6|7474.8|7472.1|7469.3|7478.1|7475.3|7471.3|7468.5|117
1625161520000|2021-07-01 17:45:20|7472.9|7470.1|7465.3|7462.5|7472.9|7470.1|7465.3|7462.5|296
1625161530000|2021-07-01 17:45:30|7464.5|7461.7|7462.7|7459.9|7465.7|7462.9|7460.7|7457.9|317
1625161540000|2021-07-01 17:45:40|7463|7460.2|7468.7|7465.9|7469.7|7466.9|7462.7|7459.9|192
1625161550000|2021-07-01 17:45:50|7469.3|7466.5|7470.5|7467.7|7471.7|7468.9|7468.7|7465.9|61
1625161560000|2021-07-01 17:46:00|7468.9|7466.1|7467.7|7464.9|7469.7|7466.9|7467.7|7464.9|31
1625161570000|2021-07-01 17:46:10|7468.2|7465.4|7470.5|7467.7|7471.5|7468.7|7468.2|7465.4|111
1625161580000|2021-07-01 17:46:20|7471.1|7468.3|7473|7470.2|7473.5|7470.7|7469.5|7466.7|70
1625161590000|2021-07-01 17:46:30|7472.7|7469.9|7469.7|7466.9|7472.7|7469.9|7468.7|7465.9|79
1625161600000|2021-07-01 17:46:40|7469.5|7466.7|7469.5|7466.7|7469.9|7467.1|7468.7|7465.9|41
1625161610000|2021-07-01 17:46:50|7469.2|7466.4|7469.1|7466.3|7470.7|7467.9|7468.9|7466.1|114
1625161620000|2021-07-01 17:47:00|7468.1|7465.3|7472.2|7469.4|7473.1|7470.3|7467.1|7464.3|248
1625161630000|2021-07-01 17:47:10|7472.1|7469.3|7469.4|7466.6|7473.1|7470.3|7469.2|7466.4|50
1625161640000|2021-07-01 17:47:20|7469.1|7466.3|7466.4|7463.6|7469.1|7466.3|7466.4|7463.6|88
1625161650000|2021-07-01 17:47:30|7466.2|7463.4|7465.9|7463.1|7466.4|7463.6|7464.9|7462.1|71
1625161660000|2021-07-01 17:47:40|7466.4|7463.6|7466.2|7463.4|7467.4|7464.6|7465.9|7463.1|40
1625161670000|2021-07-01 17:47:50|7465.9|7463.1|7470.1|7467.3|7470.2|7467.4|7465.9|7463.1|100
1625161680000|2021-07-01 17:48:00|7470.2|7467.4|7473.1|7470.3|7474.6|7471.8|7470.1|7467.3|77
1625161690000|2021-07-01 17:48:10|7473.2|7470.4|7473.1|7470.3|7473.2|7470.4|7472.1|7469.3|26
1625161700000|2021-07-01 17:48:20|7473.9|7471.1|7473.2|7470.4|7474.1|7471.3|7473.1|7470.3|26
1625161710000|2021-07-01 17:48:30|7474.1|7471.3|7475.1|7472.3|7475.9|7473.1|7474.1|7471.3|63
1625161720000|2021-07-01 17:48:40|7475.9|7473.1|7474|7471.2|7476.1|7473.3|7472.9|7470.1|91
1625161730000|2021-07-01 17:48:50|7473.7|7470.9|7471.9|7469.1|7473.7|7470.9|7471|7468.2|32
1625161740000|2021-07-01 17:49:00|7472|7469.2|7473|7470.2|7473|7470.2|7471.2|7468.4|34
1625161750000|2021-07-01 17:49:10|7472.4|7469.6|7470|7467.2|7472.4|7469.6|7469.2|7466.4|60
1625161760000|2021-07-01 17:49:20|7469.9|7467.1|7471|7468.2|7471|7468.2|7469.9|7467.1|35
1625161770000|2021-07-01 17:49:30|7471.7|7468.9|7473|7470.2|7473.9|7471.1|7471.7|7468.9|45
1625161780000|2021-07-01 17:49:40|7472.9|7470.1|7472|7469.2|7473|7470.2|7471.9|7469.1|27
1625161790000|2021-07-01 17:49:50|7471.9|7469.1|7472.9|7470.1|7473|7470.2|7471.9|7469.1|14
1625161800000|2021-07-01 17:50:00|7472.2|7469.4|7471|7468.2|7472.9|7470.1|7471|7468.2|36
1625161810000|2021-07-01 17:50:10|7471.5|7468.7|7469.2|7466.4|7472|7469.2|7467.2|7464.4|220
1625161820000|2021-07-01 17:50:20|7468.4|7465.6|7466.2|7463.4|7469.2|7466.4|7465.2|7462.4|80
1625161830000|2021-07-01 17:50:30|7466.4|7463.6|7463.4|7460.6|7466.7|7463.9|7462.2|7459.4|161
1625161840000|2021-07-01 17:50:40|7463.2|7460.4|7463.4|7460.6|7463.4|7460.6|7462.2|7459.4|90
1625161850000|2021-07-01 17:50:50|7463.2|7460.4|7462.7|7459.9|7463.2|7460.4|7462.2|7459.4|52
1625161860000|2021-07-01 17:51:00|7462.4|7459.6|7464.2|7461.4|7465.2|7462.4|7462.4|7459.6|54
1625161870000|2021-07-01 17:51:10|7464.4|7461.6|7463.2|7460.4|7464.4|7461.6|7463.2|7460.4|52
1625161880000|2021-07-01 17:51:20|7463.4|7460.6|7463.2|7460.4|7464.4|7461.6|7463.2|7460.4|54
1625161890000|2021-07-01 17:51:30|7463.4|7460.6|7464.2|7461.4|7465.2|7462.4|7463.2|7460.4|64
1625161900000|2021-07-01 17:51:40|7463.6|7460.8|7465.4|7462.6|7465.4|7462.6|7463.6|7460.8|53
1625161910000|2021-07-01 17:51:50|7465.6|7462.8|7465.2|7462.4|7466.2|7463.4|7465.2|7462.4|20
1625161920000|2021-07-01 17:52:00|7464.9|7462.1|7464.4|7461.6|7465.2|7462.4|7463.4|7460.6|44
1625161930000|2021-07-01 17:52:10|7464.7|7461.9|7468.2|7465.4|7468.2|7465.4|7464.4|7461.6|37
1625161940000|2021-07-01 17:52:20|7467.4|7464.6|7463.7|7460.9|7467.4|7464.6|7462.6|7459.8|122
1625161950000|2021-07-01 17:52:30|7463.4|7460.6|7464.4|7461.6|7464.4|7461.6|7463.2|7460.4|31
1625161960000|2021-07-01 17:52:40|7464.2|7461.4|7463.4|7460.6|7464.2|7461.4|7463.4|7460.6|21
1625161970000|2021-07-01 17:52:50|7464.2|7461.4|7464.8|7462|7466|7463.2|7464.2|7461.4|73
1625161980000|2021-07-01 17:53:00|7465|7462.2|7457.2|7454.4|7465|7462.2|7457.2|7454.4|239
1625161990000|2021-07-01 17:53:10|7456.6|7453.8|7457.2|7454.4|7458.2|7455.4|7454.4|7451.6|115
1625162000000|2021-07-01 17:53:20|7457.4|7454.6|7460.4|7457.6|7460.4|7457.6|7457.2|7454.4|42
1625162010000|2021-07-01 17:53:30|7461.2|7458.4|7460.4|7457.6|7461.4|7458.6|7460.4|7457.6|74
1625162020000|2021-07-01 17:53:40|7460.6|7457.8|7460.4|7457.6|7461.4|7458.6|7460.4|7457.6|21
1625162030000|2021-07-01 17:53:50|7460.2|7457.4|7459.4|7456.6|7462.2|7459.4|7459.4|7456.6|44
1625162040000|2021-07-01 17:54:00|7460.2|7457.4|7462.4|7459.6|7462.4|7459.6|7460.2|7457.4|41
1625162050000|2021-07-01 17:54:10|7462.2|7459.4|7460.2|7457.4|7462.2|7459.4|7460.2|7457.4|24
1625162060000|2021-07-01 17:54:20|7460.4|7457.6|7457.4|7454.6|7460.7|7457.9|7456.4|7453.6|77
1625162070000|2021-07-01 17:54:30|7457.6|7454.8|7459.4|7456.6|7460.2|7457.4|7457.6|7454.8|32
1625162080000|2021-07-01 17:54:40|7459.2|7456.4|7459.4|7456.6|7459.4|7456.6|7459.2|7456.4|6
1625162090000|2021-07-01 17:54:50|7459.6|7456.8|7458.4|7455.6|7460.2|7457.4|7458.4|7455.6|47
1625162100000|2021-07-01 17:55:00|7458.7|7455.9|7462.2|7459.4|7462.2|7459.4|7458.7|7455.9|67
1625162110000|2021-07-01 17:55:10|7461.9|7459.1|7462.2|7459.4|7462.2|7459.4|7461.2|7458.4|32
1625162120000|2021-07-01 17:55:20|7461.4|7458.6|7462.4|7459.6|7464|7461.2|7461.4|7458.6|119
1625162130000|2021-07-01 17:55:30|7462.2|7459.4|7463.2|7460.4|7463.4|7460.6|7461.4|7458.6|42
1625162140000|2021-07-01 17:55:40|7463.4|7460.6|7463.2|7460.4|7463.4|7460.6|7462.4|7459.6|17
1625162150000|2021-07-01 17:55:50|7462.7|7459.9|7461.4|7458.6|7463.2|7460.4|7461.2|7458.4|24
1625162160000|2021-07-01 17:56:00|7461.2|7458.4|7461.2|7458.4|7462.4|7459.6|7461.2|7458.4|11
1625162170000|2021-07-01 17:56:10|7461.4|7458.6|7461.2|7458.4|7461.4|7458.6|7461.2|7458.4|6
1625162180000|2021-07-01 17:56:20|7461.4|7458.6|7461.2|7458.4|7461.4|7458.6|7460.4|7457.6|12
1625162190000|2021-07-01 17:56:30|7461.4|7458.6|7465.2|7462.4|7465.2|7462.4|7461.4|7458.6|197
1625162200000|2021-07-01 17:56:40|7464.2|7461.4|7464.2|7461.4|7464.4|7461.6|7464.2|7461.4|32
1625162210000|2021-07-01 17:56:50|7463.6|7460.8|7464.4|7461.6|7464.4|7461.6|7462|7459.2|89
1625162220000|2021-07-01 17:57:00|7464.2|7461.4|7465.4|7462.6|7466.4|7463.6|7463.9|7461.1|86
1625162230000|2021-07-01 17:57:10|7464.4|7461.6|7464.4|7461.6|7465.2|7462.4|7464.2|7461.4|33
1625162240000|2021-07-01 17:57:20|7464.2|7461.4|7464.4|7461.6|7465.4|7462.6|7463.4|7460.6|46
1625162250000|2021-07-01 17:57:30|7464.2|7461.4|7464.2|7461.4|7464.4|7461.6|7463.4|7460.6|13
1625162260000|2021-07-01 17:57:40|7464.4|7461.6|7461.4|7458.6|7464.4|7461.6|7461.4|7458.6|37
1625162270000|2021-07-01 17:57:50|7461.2|7458.4|7459.4|7456.6|7461.4|7458.6|7458.6|7455.8|116
1625162280000|2021-07-01 17:58:00|7458.6|7455.8|7462.4|7459.6|7462.6|7459.8|7458.6|7455.8|52
1625162290000|2021-07-01 17:58:10|7462.6|7459.8|7462.4|7459.6|7463.2|7460.4|7461.4|7458.6|40
1625162300000|2021-07-01 17:58:20|7462.2|7459.4|7459.4|7456.6|7463.4|7460.6|7458.6|7455.8|58
1625162310000|2021-07-01 17:58:30|7458.9|7456.1|7458.6|7455.8|7458.9|7456.1|7456.6|7453.8|348
1625162320000|2021-07-01 17:58:40|7458.4|7455.6|7452.8|7450|7458.4|7455.6|7450.2|7447.4|306
1625162330000|2021-07-01 17:58:50|7453|7450.2|7455.8|7453|7456|7453.2|7452.8|7450|119
1625162340000|2021-07-01 17:59:00|7456.3|7453.5|7459.8|7457|7460|7457.2|7455.8|7453|88
1625162350000|2021-07-01 17:59:10|7459|7456.2|7460.5|7457.7|7463|7460.2|7457.5|7454.7|288
1625162360000|2021-07-01 17:59:20|7460.2|7457.4|7461.5|7458.7|7462|7459.2|7460|7457.2|143
1625162370000|2021-07-01 17:59:30|7461.3|7458.5|7459|7456.2|7462|7459.2|7459|7456.2|140
1625162380000|2021-07-01 17:59:40|7460|7457.2|7459.2|7456.4|7460|7457.2|7459|7456.2|32
1625162390000|2021-07-01 17:59:50|7459|7456.2|7453.4|7450.6|7459|7456.2|7452|7449.2|170
1625162400000|2021-07-01 18:00:00|7453.2|7450.4|7454.2|7451.4|7454.4|7451.6|7451.4|7448.6|351
1625162410000|2021-07-01 18:00:10|7454.4|7451.6|7456|7453.2|7456.8|7454|7454|7451.2|103
1625162420000|2021-07-01 18:00:20|7455|7452.2|7447.2|7444.4|7456|7453.2|7446.4|7443.6|363
1625162430000|2021-07-01 18:00:30|7447|7444.2|7442|7439.2|7448|7445.2|7440.4|7437.6|285
1625162440000|2021-07-01 18:00:40|7443.2|7440.4|7444|7441.2|7444.2|7441.4|7441|7438.2|345
1625162450000|2021-07-01 18:00:50|7443.2|7440.4|7445|7442.2|7446|7443.2|7442.2|7439.4|135
1625162460000|2021-07-01 18:01:00|7444.2|7441.4|7452|7449.2|7453|7450.2|7444.2|7441.4|274
1625162470000|2021-07-01 18:01:10|7452.2|7449.4|7452.2|7449.4|7453|7450.2|7451|7448.2|100
1625162480000|2021-07-01 18:01:20|7452|7449.2|7450.2|7447.4|7452.2|7449.4|7450|7447.2|38
1625162490000|2021-07-01 18:01:30|7450|7447.2|7447.2|7444.4|7450|7447.2|7446.2|7443.4|78
1625162500000|2021-07-01 18:01:40|7446.5|7443.7|7445.2|7442.4|7448|7445.2|7445|7442.2|51
1625162510000|2021-07-01 18:01:50|7445|7442.2|7448|7445.2|7449.2|7446.4|7444.2|7441.4|104
1625162520000|2021-07-01 18:02:00|7448.2|7445.4|7440.2|7437.4|7449.3|7446.2|7438.4|7435.6|321
1625162530000|2021-07-01 18:02:10|7439.7|7436.9|7440.7|7437.9|7441.2|7438.4|7438|7435.2|293
1625162540000|2021-07-01 18:02:20|7440.2|7437.4|7441|7438.2|7442|7439.2|7438|7435.2|98
1625162550000|2021-07-01 18:02:30|7442|7439.2|7438.2|7435.4|7442|7439.2|7437.2|7434.4|108
1625162560000|2021-07-01 18:02:40|7438.8|7436|7443|7440.2|7444|7441.2|7438.8|7436|101
1625162570000|2021-07-01 18:02:50|7442.4|7439.6|7442.2|7439.4|7443|7440.2|7441|7438.2|110
1625162580000|2021-07-01 18:03:00|7442.5|7439.7|7445.8|7443|7446|7443.2|7442.2|7439.4|132
1625162590000|2021-07-01 18:03:10|7445.6|7442.8|7446|7443.2|7446.8|7444|7444.8|7442|83
1625162600000|2021-07-01 18:03:20|7445.6|7442.8|7444|7441.2|7445.8|7443|7443|7440.2|110
1625162610000|2021-07-01 18:03:30|7444.8|7442|7446.2|7443.4|7446.7|7443.9|7444.2|7441.4|264
1625162620000|2021-07-01 18:03:40|7446|7443.2|7444.5|7441.7|7446.8|7444|7444|7441.2|194
1625162630000|2021-07-01 18:03:50|7444.8|7442|7449|7446.2|7450|7447.2|7444|7441.2|54
1625162640000|2021-07-01 18:04:00|7449.2|7446.4|7451|7448.2|7451.8|7449|7447.8|7445|105
1625162650000|2021-07-01 18:04:10|7451.3|7448.5|7451.8|7449|7454.8|7452|7450.8|7448|297
1625162660000|2021-07-01 18:04:20|7452|7449.2|7452.8|7450|7455.8|7453|7451.8|7449|169
1625162670000|2021-07-01 18:04:30|7452.6|7449.8|7453.8|7451|7454.1|7451.3|7451.8|7449|179
1625162680000|2021-07-01 18:04:40|7453.3|7450.5|7451|7448.2|7455|7452.2|7450.8|7448|107
1625162690000|2021-07-01 18:04:50|7450.8|7448|7451|7448.2|7452|7449.2|7450.8|7448|31
1625162700000|2021-07-01 18:05:00|7451.6|7448.8|7450.8|7448|7452.8|7450|7450.6|7447.8|156
1625162710000|2021-07-01 18:05:10|7451|7448.2|7448.8|7446|7451|7448.2|7448.6|7445.8|43
1625162720000|2021-07-01 18:05:20|7448.6|7445.8|7453.2|7450.4|7454.2|7451.4|7448.6|7445.8|218
1625162730000|2021-07-01 18:05:30|7452.4|7449.6|7453.4|7450.6|7454.4|7451.6|7452.4|7449.6|92
1625162740000|2021-07-01 18:05:40|7453.2|7450.4|7456.3|7453.5|7456.3|7453.5|7451.2|7448.4|663
1625162750000|2021-07-01 18:05:50|7457.6|7454.8|7458|7455.2|7458.6|7455.8|7455.8|7453|343
1625162760000|2021-07-01 18:06:00|7457.8|7455|7458.8|7456|7459|7456.2|7456.8|7454|88
1625162770000|2021-07-01 18:06:10|7459|7456.2|7459|7456.2|7460|7457.2|7457|7454.2|142
1625162780000|2021-07-01 18:06:20|7458.8|7456|7461.6|7458.8|7461.9|7459.1|7458.8|7456|120
1625162790000|2021-07-01 18:06:30|7460.8|7458|7457.8|7455|7460.8|7458|7457.4|7454.6|223
1625162800000|2021-07-01 18:06:40|7457.6|7454.8|7456|7453.2|7458.6|7455.8|7455.8|7453|108
1625162810000|2021-07-01 18:06:50|7455.8|7453|7456.8|7454|7457.8|7455|7455.8|7453|84
1625162820000|2021-07-01 18:07:00|7456.6|7453.8|7457.8|7455|7458.3|7455.5|7455.6|7452.8|79
1625162830000|2021-07-01 18:07:10|7457.6|7454.8|7457|7454.2|7457.6|7454.8|7456|7453.2|33
1625162840000|2021-07-01 18:07:20|7456.8|7454|7458|7455.2|7458.8|7456|7455.8|7453|36
1625162850000|2021-07-01 18:07:30|7458.3|7455.5|7457.8|7455|7458.8|7456|7457.8|7455|12
1625162860000|2021-07-01 18:07:40|7457|7454.2|7459|7456.2|7459|7456.2|7456.5|7453.7|56
1625162870000|2021-07-01 18:07:50|7458.8|7456|7460.8|7458|7460.8|7458|7457.8|7455|35
1625162880000|2021-07-01 18:08:00|7460.2|7457.4|7458.8|7456|7460.2|7457.4|7457.8|7455|47
1625162890000|2021-07-01 18:08:10|7458.6|7455.8|7459.8|7457|7459.8|7457|7458.3|7455.5|6
1625162900000|2021-07-01 18:08:20|7459|7456.2|7459.4|7456.6|7460.8|7458|7459|7456.2|29
1625162910000|2021-07-01 18:08:30|7459.1|7456.3|7459|7456.2|7461.8|7459|7458.8|7456|70
1625162920000|2021-07-01 18:08:40|7459.8|7457|7458|7455.2|7460.8|7458|7457.8|7455|40
1625162930000|2021-07-01 18:08:50|7457.8|7455|7455|7452.2|7458|7455.2|7453.8|7451|103
1625162940000|2021-07-01 18:09:00|7453.8|7451|7455.4|7452.6|7457.2|7454.4|7452.2|7449.4|132
1625162950000|2021-07-01 18:09:10|7455.6|7452.8|7454.8|7452|7456.1|7453.3|7453.6|7450.8|83
1625162960000|2021-07-01 18:09:20|7454.6|7451.8|7450.8|7448|7455.6|7452.8|7450.8|7448|104
1625162970000|2021-07-01 18:09:30|7450.6|7447.8|7447.6|7444.8|7450.6|7447.8|7447.6|7444.8|108
1625162980000|2021-07-01 18:09:40|7447.3|7444.5|7445.8|7443|7448.6|7445.8|7444.6|7441.6|166
1625162990000|2021-07-01 18:09:50|7445.6|7442.8|7447.6|7444.8|7448.6|7445.8|7445.6|7442.8|106
1625163000000|2021-07-01 18:10:00|7448.2|7445.4|7444.6|7441.8|7449.8|7447|7444.3|7441.5|179
1625163010000|2021-07-01 18:10:10|7444.8|7442|7446.6|7443.8|7447.6|7444.8|7443.6|7440.8|98
1625163020000|2021-07-01 18:10:20|7446.8|7444|7450.8|7448|7451.6|7448.8|7445.6|7442.8|79
1625163030000|2021-07-01 18:10:30|7451.1|7448.3|7448.8|7446|7451.6|7448.8|7448.8|7446|157
1625163040000|2021-07-01 18:10:40|7449.8|7447|7450.8|7448|7452|7449.2|7449.8|7447|109
1625163050000|2021-07-01 18:10:50|7449.5|7446.7|7449|7446.2|7450.3|7447.5|7448.8|7446|98
1625163060000|2021-07-01 18:11:00|7449.8|7447|7448|7445.2|7450|7447.2|7447|7444.2|160
1625163070000|2021-07-01 18:11:10|7448.2|7445.4|7451.2|7448.4|7451.2|7448.4|7447.7|7444.9|101
1625163080000|2021-07-01 18:11:20|7450.3|7447.5|7449.2|7446.4|7450.8|7448|7447.3|7444.5|36
1625163090000|2021-07-01 18:11:30|7449|7446.2|7448.8|7446|7449.2|7446.4|7448.2|7445.4|21
1625163100000|2021-07-01 18:11:40|7449.2|7446.4|7448.2|7445.4|7449.2|7446.4|7447.3|7444.5|33
1625163110000|2021-07-01 18:11:50|7448.3|7445.5|7447.2|7444.4|7448.3|7445.5|7446.2|7443.4|67
1625163120000|2021-07-01 18:12:00|7446.8|7444|7453.2|7450.4|7456.8|7454|7446.7|7443.9|323
1625163130000|2021-07-01 18:12:10|7453|7450.2|7457.8|7455|7460.5|7457.7|7453|7450.2|221
1625163140000|2021-07-01 18:12:20|7457|7454.2|7459.8|7457|7459.8|7457|7456.8|7454|103
1625163150000|2021-07-01 18:12:30|7460.1|7457.3|7452.8|7450|7460.6|7457.8|7452.8|7450|177
1625163160000|2021-07-01 18:12:40|7454|7451.2|7453.8|7451|7454|7451.2|7451.3|7448.5|43
1625163170000|2021-07-01 18:12:50|7453.5|7450.7|7460|7457.2|7460.6|7457.8|7453.5|7450.7|98
1625163180000|2021-07-01 18:13:00|7460.3|7457.5|7458|7455.2|7461|7458.2|7457.8|7455|85
1625163190000|2021-07-01 18:13:10|7457.8|7455|7460.8|7458|7461|7458.2|7457|7454.2|106
1625163200000|2021-07-01 18:13:20|7461.8|7459|7463.6|7460.8|7464.1|7461.3|7461.6|7458.8|156
1625163210000|2021-07-01 18:13:30|7463.3|7460.5|7460.4|7457.6|7463.8|7461|7459.6|7456.8|123
1625163220000|2021-07-01 18:13:40|7461.2|7458.4|7458.6|7455.8|7461.2|7458.4|7458.1|7455|87
1625163230000|2021-07-01 18:13:50|7458.8|7456|7455.8|7453|7458.8|7456|7454.6|7451.8|135
1625163240000|2021-07-01 18:14:00|7455.6|7452.8|7455.3|7452.5|7457.4|7454.6|7455.3|7452.5|116
1625163250000|2021-07-01 18:14:10|7455.1|7452.3|7455.6|7452.8|7455.6|7452.8|7454|7451.2|37
1625163260000|2021-07-01 18:14:20|7455.3|7452.5|7459.1|7456.3|7460.3|7457.5|7454.6|7451.8|55
1625163270000|2021-07-01 18:14:30|7459.6|7456.8|7460.4|7457.6|7465.8|7462.8|7458.8|7456|358
1625163280000|2021-07-01 18:14:40|7460.6|7457.8|7459.6|7456.8|7460.6|7457.8|7458.6|7455.8|39
1625163290000|2021-07-01 18:14:50|7460.2|7457.4|7459.6|7456.8|7461.7|7458.9|7458.4|7455.6|76
1625163300000|2021-07-01 18:15:00|7459.4|7456.6|7458.4|7455.6|7459.4|7456.6|7456.6|7453.8|93
1625163310000|2021-07-01 18:15:10|7458.1|7455.3|7457.6|7454.8|7458.6|7455.8|7456.6|7453.8|85
1625163320000|2021-07-01 18:15:20|7457.9|7455.1|7459.4|7456.6|7459.4|7456.6|7457.1|7454.3|61
1625163330000|2021-07-01 18:15:30|7460.2|7457.4|7463|7460.2|7464.8|7462|7460.2|7457.4|740
1625163340000|2021-07-01 18:15:40|7463.2|7460.4|7466|7463.2|7468.2|7465.4|7463|7460.2|205
1625163350000|2021-07-01 18:15:50|7466.6|7463.8|7464.5|7461.7|7466.8|7464|7463.8|7461|71
1625163360000|2021-07-01 18:16:00|7464.2|7461.4|7463.8|7461|7465.8|7463|7463|7460.2|103
1625163370000|2021-07-01 18:16:10|7464|7461.2|7468.5|7465.7|7468.8|7466|7464|7461.2|196
1625163380000|2021-07-01 18:16:20|7468.3|7465.5|7461.4|7458.6|7468.3|7465.5|7460.2|7457.4|182
1625163390000|2021-07-01 18:16:30|7461.2|7458.4|7463.2|7460.4|7464.2|7461.4|7461.2|7458.4|38
1625163400000|2021-07-01 18:16:40|7463.4|7460.6|7462.4|7459.6|7464.4|7461.6|7462.2|7459.4|24
1625163410000|2021-07-01 18:16:50|7462.6|7459.8|7463.4|7460.6|7464.4|7461.6|7462.4|7459.6|63
1625163420000|2021-07-01 18:17:00|7463.2|7460.4|7463.2|7460.4|7465.9|7463.1|7462.2|7459.4|357
1625163430000|2021-07-01 18:17:10|7463|7460.2|7462|7459.2|7463|7460.2|7461.8|7459|67
1625163440000|2021-07-01 18:17:20|7462.4|7459.6|7462|7459.2|7463.2|7460.4|7460.2|7457.4|95
1625163450000|2021-07-01 18:17:30|7461.4|7458.6|7457.9|7455.1|7461.6|7458.8|7457.6|7454.8|551
1625163460000|2021-07-01 18:17:40|7457.6|7454.8|7458.8|7456|7459.6|7456.8|7457.6|7454.8|163
1625163470000|2021-07-01 18:17:50|7458.3|7455.5|7457.8|7455|7458.8|7456|7455.8|7453|93
1625163480000|2021-07-01 18:18:00|7457.6|7454.8|7461.9|7459.1|7462.9|7460.1|7457.4|7454.6|177
1625163490000|2021-07-01 18:18:10|7461.8|7459|7464.3|7461.5|7464.8|7462|7459.8|7457|161
1625163500000|2021-07-01 18:18:20|7463.9|7461.1|7460.8|7458|7463.9|7461.1|7460.8|7458|70
1625163510000|2021-07-01 18:18:30|7460.9|7458.1|7460.4|7457.6|7461.1|7458.3|7459.1|7456.3|134
1625163520000|2021-07-01 18:18:40|7460.1|7457.3|7459.9|7457.1|7460.1|7457.3|7458.9|7456.1|54
1625163530000|2021-07-01 18:18:50|7459.1|7456.3|7458.1|7455.3|7460.1|7457.3|7458.1|7455.3|237
1625163540000|2021-07-01 18:19:00|7458.9|7456.1|7457.1|7454.3|7459.1|7456.3|7457.1|7454.3|130
1625163550000|2021-07-01 18:19:10|7457.3|7454.5|7457.1|7454.3|7457.9|7455.1|7455.9|7453.1|170
1625163560000|2021-07-01 18:19:20|7456.9|7454.1|7456.1|7453.3|7457.1|7454.3|7455.9|7453.1|99
1625163570000|2021-07-01 18:19:30|7455.9|7453.1|7455.6|7452.8|7456.1|7453.3|7454.3|7451.5|212
1625163580000|2021-07-01 18:19:40|7455.3|7452.5|7456.9|7454.1|7458.9|7456.1|7454.9|7452.1|152
1625163590000|2021-07-01 18:19:50|7456.6|7453.8|7462.1|7459.3|7463.3|7460.5|7456.1|7453.3|169
1625163600000|2021-07-01 18:20:00|7461.9|7459.1|7461.4|7458.6|7463.1|7460.3|7461.1|7458.3|199
1625163610000|2021-07-01 18:20:10|7461.9|7459.1|7459.9|7457.1|7461.9|7459.1|7457.9|7455.1|108
1625163620000|2021-07-01 18:20:20|7460.1|7457.3|7460.9|7458.1|7461.9|7459.1|7459.3|7456.5|139
1625163630000|2021-07-01 18:20:30|7460.6|7457.8|7463.9|7461.1|7465.8|7463|7459.9|7457.1|137
1625163640000|2021-07-01 18:20:40|7464.1|7461.3|7462.9|7460.1|7464.1|7461.3|7462.3|7459.5|140
1625163650000|2021-07-01 18:20:50|7461.9|7459.1|7463.3|7460.5|7465.1|7462.3|7461.9|7459.1|105
1625163660000|2021-07-01 18:21:00|7463.9|7461.1|7461.1|7458.3|7464.9|7462.1|7459.9|7457.1|172
1625163670000|2021-07-01 18:21:10|7460.9|7458.1|7469.3|7466.5|7470.1|7467.3|7459.3|7456.5|384
1625163680000|2021-07-01 18:21:20|7469.1|7466.3|7475.1|7472.3|7475.1|7472.3|7468.3|7465.5|398
1625163690000|2021-07-01 18:21:30|7476.1|7473.3|7482.9|7480.1|7482.9|7480.1|7473.1|7470.3|713
1625163700000|2021-07-01 18:21:40|7483.9|7481.1|7479.1|7476.3|7484.2|7481.4|7479.1|7476.3|316
1625163710000|2021-07-01 18:21:50|7478.9|7476.1|7477.1|7474.3|7479.9|7477.1|7476.9|7474.1|278
1625163720000|2021-07-01 18:22:00|7477.4|7474.6|7480.4|7477.6|7480.7|7477.9|7475.9|7473.1|212
1625163730000|2021-07-01 18:22:10|7480.7|7477.9|7482.9|7480.1|7482.9|7480.1|7479.7|7476.9|192
1625163740000|2021-07-01 18:22:20|7482.1|7479.3|7481.7|7478.9|7482.7|7479.9|7478.9|7476.1|135
1625163750000|2021-07-01 18:22:30|7480.9|7478.1|7477.9|7475.1|7481.7|7478.9|7476.9|7474.1|252
1625163760000|2021-07-01 18:22:40|7477.7|7474.9|7479.2|7476.4|7482.6|7479.8|7477.7|7474.9|639
1625163770000|2021-07-01 18:22:50|7478.9|7476.1|7480.2|7477.4|7480.7|7477.9|7475.9|7473.1|159
1625163780000|2021-07-01 18:23:00|7480.4|7477.6|7475.7|7472.9|7480.9|7478.1|7474.9|7472.1|362
1625163790000|2021-07-01 18:23:10|7476.9|7474.1|7486.4|7483.6|7486.4|7483.6|7476.7|7473.9|611
1625163800000|2021-07-01 18:23:20|7486.6|7483.8|7484.4|7481.6|7487.2|7484.4|7483.2|7480.4|330
1625163810000|2021-07-01 18:23:30|7484.2|7481.4|7487.9|7485.1|7489|7486.2|7482.6|7479.8|304
1625163820000|2021-07-01 18:23:40|7487.6|7484.8|7486.2|7483.4|7488.4|7485.6|7483.9|7481.1|186
1625163830000|2021-07-01 18:23:50|7486.4|7483.6|7484.2|7481.4|7487.4|7484.6|7484.2|7481.4|171
1625163840000|2021-07-01 18:24:00|7483.9|7481.1|7485|7482.2|7486.2|7483.4|7483.9|7481.1|347
1625163850000|2021-07-01 18:24:10|7484.8|7482|7488.8|7486|7490.4|7487.6|7484.2|7481.4|1546
1625163860000|2021-07-01 18:24:20|7489.6|7486.8|7492.4|7489.6|7492.4|7489.6|7489.6|7486.8|272
1625163870000|2021-07-01 18:24:30|7491.8|7489|7504.8|7502|7505|7502.2|7491.6|7488.8|1291
1625163880000|2021-07-01 18:24:40|7504.5|7501.7|7501.6|7498.8|7506.6|7503.8|7499|7496.2|458
1625163890000|2021-07-01 18:24:50|7502.6|7499.8|7502.4|7499.6|7504.2|7501.4|7500.4|7497.6|441
1625163900000|2021-07-01 18:25:00|7503|7500.2|7496.8|7494|7503.4|7500.6|7496|7493.2|525
1625163910000|2021-07-01 18:25:10|7496|7493.2|7490.8|7488|7497.6|7494.8|7490|7487.2|513
1625163920000|2021-07-01 18:25:20|7490|7487.2|7493.2|7490.4|7494.5|7491.7|7487.8|7485|559
1625163930000|2021-07-01 18:25:30|7493|7490.2|7492.4|7489.6|7494.2|7491.4|7490.8|7488|190
1625163940000|2021-07-01 18:25:40|7491.9|7489.1|7495.4|7492.6|7499.6|7496.8|7491.9|7489.1|409
1625163950000|2021-07-01 18:25:50|7495.6|7492.8|7493.6|7490.8|7496.9|7494.1|7490.8|7488|171
1625163960000|2021-07-01 18:26:00|7492.6|7489.8|7495.6|7492.8|7496.4|7493.6|7488.6|7485.8|589
1625163970000|2021-07-01 18:26:10|7495.1|7492.3|7496.4|7493.6|7499.6|7496.8|7494.6|7491.8|265
1625163980000|2021-07-01 18:26:20|7495.6|7492.8|7493.6|7490.8|7496.6|7493.8|7490.6|7487.8|234
1625163990000|2021-07-01 18:26:30|7494.8|7492|7497.6|7494.8|7497.6|7494.8|7493.6|7490.8|254
1625164000000|2021-07-01 18:26:40|7497.4|7494.6|7495.6|7492.8|7498.6|7495.8|7495.6|7492.8|188
1625164010000|2021-07-01 18:26:50|7495.4|7492.6|7495.3|7492.5|7498.8|7496|7495.3|7492.5|192
1625164020000|2021-07-01 18:27:00|7494.8|7492|7492|7489.2|7495.6|7492.8|7488.8|7486|421
1625164030000|2021-07-01 18:27:10|7491.2|7488.4|7491.2|7488.4|7495|7492.2|7490|7487.2|250
1625164040000|2021-07-01 18:27:20|7491|7488.2|7489.7|7486.9|7493.2|7490.4|7489.2|7486.4|357
1625164050000|2021-07-01 18:27:30|7489.2|7486.4|7490|7487.2|7491.2|7488.4|7488|7485.2|222
1625164060000|2021-07-01 18:27:40|7490.2|7487.4|7498.8|7496|7501.8|7499|7490|7487.2|672
1625164070000|2021-07-01 18:27:50|7499.8|7497|7501|7498.2|7508|7505.2|7497.8|7495|598
1625164080000|2021-07-01 18:28:00|7500.8|7498|7497|7494.2|7502|7499.2|7496.8|7494|559
1625164090000|2021-07-01 18:28:10|7497.2|7494.4|7494|7491.2|7497.2|7494.4|7489|7486.2|464
1625164100000|2021-07-01 18:28:20|7494.2|7491.4|7493.5|7490.7|7494.8|7492|7490.8|7488|442
1625164110000|2021-07-01 18:28:30|7493|7490.2|7493|7490.2|7496|7493.2|7491.8|7489|503
1625164120000|2021-07-01 18:28:40|7492.2|7489.4|7488|7485.2|7492.2|7489.4|7486|7483.2|540
1625164130000|2021-07-01 18:28:50|7488.3|7485.5|7489.5|7486.7|7490.5|7487.7|7485.7|7482.9|1035
1625164140000|2021-07-01 18:29:00|7488.5|7485.7|7486.2|7483.4|7488.5|7485.7|7485.3|7482.5|580
1625164150000|2021-07-01 18:29:10|7485.5|7482.7|7487.2|7484.4|7488.2|7485.4|7485.2|7482.4|505
1625164160000|2021-07-01 18:29:20|7487.5|7484.7|7489.3|7486.5|7489.3|7486.5|7486.5|7483.7|623
1625164170000|2021-07-01 18:29:30|7489.5|7486.7|7487.3|7484.5|7489.5|7486.7|7487.2|7484.4|462
1625164180000|2021-07-01 18:29:40|7487.2|7484.4|7486.5|7483.7|7487.2|7484.4|7484.5|7481.7|922
1625164190000|2021-07-01 18:29:50|7486.9|7484.1|7487.5|7484.7|7488.2|7485.4|7485.5|7482.7|606
1625164200000|2021-07-01 18:30:00|7486.7|7483.9|7480.8|7478|7487.5|7484.7|7479.5|7476.7|601
1625164210000|2021-07-01 18:30:10|7481.5|7478.7|7484.3|7481.5|7484.5|7481.7|7481.3|7478.5|160
1625164220000|2021-07-01 18:30:20|7484.5|7481.7|7490.1|7487.3|7490.3|7487.5|7484.5|7481.7|220
1625164230000|2021-07-01 18:30:30|7490.3|7487.5|7489.1|7486.3|7491.1|7488.3|7488.8|7486|98
1625164240000|2021-07-01 18:30:40|7488.5|7485.7|7487.3|7484.5|7488.5|7485.7|7487.3|7484.5|30
1625164250000|2021-07-01 18:30:50|7487.5|7484.7|7489.3|7486.5|7490.3|7487.5|7487.3|7484.5|121
1625164260000|2021-07-01 18:31:00|7490|7487.2|7492.1|7489.3|7493.1|7490.3|7490|7487.2|117
1625164270000|2021-07-01 18:31:10|7491.8|7489|7489.8|7487|7493.1|7490.3|7489.8|7487|133
1625164280000|2021-07-01 18:31:20|7490.1|7487.3|7489.3|7486.5|7490.5|7487.7|7489.1|7486.3|62
1625164290000|2021-07-01 18:31:30|7489.5|7486.7|7486.5|7483.7|7489.5|7486.7|7486.1|7483.3|127
1625164300000|2021-07-01 18:31:40|7486.3|7483.5|7483.3|7480.5|7486.3|7483.5|7483.3|7480.5|128
1625164310000|2021-07-01 18:31:50|7483.5|7480.7|7484.1|7481.3|7485.5|7482.7|7483.5|7480.7|665
1625164320000|2021-07-01 18:32:00|7484.3|7481.5|7483.5|7480.7|7485.3|7482.5|7483.5|7480.7|82
1625164330000|2021-07-01 18:32:10|7483.3|7480.5|7483.5|7480.7|7483.5|7480.7|7483.3|7480.5|21
1625164340000|2021-07-01 18:32:20|7482.5|7479.7|7483.3|7480.5|7483.5|7480.7|7482.5|7479.7|73
1625164350000|2021-07-01 18:32:30|7483.5|7480.7|7482.3|7479.5|7483.5|7480.7|7482.1|7479.3|97
1625164360000|2021-07-01 18:32:40|7482.5|7479.7|7485.3|7482.5|7485.5|7482.7|7482.5|7479.7|92
1625164370000|2021-07-01 18:32:50|7484.8|7482|7484.3|7481.5|7485.5|7482.7|7484|7481.2|82
1625164380000|2021-07-01 18:33:00|7484|7481.2|7487.1|7484.3|7488|7485.2|7484|7481.2|142
1625164390000|2021-07-01 18:33:10|7487|7484.2|7486.1|7483.3|7487|7484.2|7486.1|7483.3|27
1625164400000|2021-07-01 18:33:20|7486.5|7483.7|7487.9|7485.1|7487.9|7485.1|7486.1|7483.3|40
1625164410000|2021-07-01 18:33:30|7487.8|7485|7487.4|7484.6|7488.6|7485.8|7487.1|7484.3|42
1625164420000|2021-07-01 18:33:40|7487.1|7484.3|7486.9|7484.1|7487.1|7484.3|7486.8|7484|10
1625164430000|2021-07-01 18:33:50|7487.6|7484.8|7485.4|7482.6|7487.9|7485.1|7484.9|7482.1|31
1625164440000|2021-07-01 18:34:00|7485.8|7483|7485.9|7483.1|7485.9|7483.1|7484.8|7482|19
1625164450000|2021-07-01 18:34:10|7485.8|7483|7485.9|7483.1|7486.9|7484.1|7485.8|7483|10
1625164460000|2021-07-01 18:34:20|7485.8|7483|7484.1|7481.3|7485.9|7483.1|7483.9|7481.1|53
1625164470000|2021-07-01 18:34:30|7483.9|7481.1|7484.4|7481.6|7485.1|7482.3|7483.8|7481|58
1625164480000|2021-07-01 18:34:40|7484.1|7481.3|7478.3|7475.5|7484.8|7482|7478.1|7475.3|248
1625164490000|2021-07-01 18:34:50|7479.1|7476.3|7480.1|7477.3|7480.8|7478|7477.1|7474.3|162
1625164500000|2021-07-01 18:35:00|7479.8|7477|7481.6|7478.8|7481.8|7479|7478.8|7476|464
1625164510000|2021-07-01 18:35:10|7481.4|7478.6|7481.6|7478.8|7481.8|7479|7481.4|7478.6|7
1625164520000|2021-07-01 18:35:20|7481.8|7479|7481.6|7478.8|7481.8|7479|7481.6|7478.8|12
1625164530000|2021-07-01 18:35:30|7482.4|7479.6|7482.6|7479.8|7483.4|7480.6|7482.4|7479.6|24
1625164540000|2021-07-01 18:35:40|7482.8|7480|7479.9|7477.1|7482.8|7480|7479.9|7477.1|167
1625164550000|2021-07-01 18:35:50|7478.8|7476|7478.1|7475.3|7479.1|7476.3|7477.9|7475.1|40
1625164560000|2021-07-01 18:36:00|7477.8|7475|7478.9|7476.1|7478.9|7476.1|7477.8|7475|21
1625164570000|2021-07-01 18:36:10|7479.1|7476.3|7477.1|7474.3|7479.1|7476.3|7476.9|7474.1|71
1625164580000|2021-07-01 18:36:20|7477.6|7474.8|7476.9|7474.1|7478.9|7476.1|7476.9|7474.1|73
1625164590000|2021-07-01 18:36:30|7476.3|7473.5|7474.9|7472.1|7477.1|7474.3|7474.9|7472.1|96
1625164600000|2021-07-01 18:36:40|7474.3|7471.5|7473.9|7471.1|7476.1|7473.3|7472.7|7469.9|115
1625164610000|2021-07-01 18:36:50|7474.3|7471.5|7472.1|7469.3|7474.7|7471.9|7472.1|7469.3|22
1625164620000|2021-07-01 18:37:00|7472.9|7470.1|7474.9|7472.1|7474.9|7472.1|7472.9|7470.1|37
1625164630000|2021-07-01 18:37:10|7474.7|7471.9|7474.9|7472.1|7475.1|7472.3|7474.1|7471.3|6
1625164640000|2021-07-01 18:37:20|7474.7|7471.9|7474.4|7471.6|7475.1|7472.3|7473.9|7471.1|35
1625164650000|2021-07-01 18:37:30|7474.1|7471.3|7473.9|7471.1|7474.7|7471.9|7473.1|7470.3|70
1625164660000|2021-07-01 18:37:40|7474.1|7471.3|7476.1|7473.3|7476.1|7473.3|7473.9|7471.1|85
1625164670000|2021-07-01 18:37:50|7476.4|7473.6|7475.1|7472.3|7476.9|7474.1|7474.9|7472.1|16
1625164680000|2021-07-01 18:38:00|7475.7|7472.9|7476.9|7474.1|7476.9|7474.1|7475.7|7472.9|62
1625164690000|2021-07-01 18:38:10|7477.1|7474.3|7477.4|7474.6|7477.9|7475.1|7476.9|7474.1|33
1625164700000|2021-07-01 18:38:20|7477.1|7474.3|7477.1|7474.3|7479.9|7477.1|7476.9|7474.1|99
1625164710000|2021-07-01 18:38:30|7477.6|7474.8|7477.1|7474.3|7477.9|7475.1|7477.1|7474.3|10
1625164720000|2021-07-01 18:38:40|7477.6|7474.8|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|6
1625164730000|2021-07-01 18:38:50|7478.1|7475.3|7477.1|7474.3|7478.1|7475.3|7477.1|7474.3|6
1625164740000|2021-07-01 18:39:00|7477.4|7474.6|7478.1|7475.3|7478.9|7476.1|7477.1|7474.3|102
1625164750000|2021-07-01 18:39:10|7477.1|7474.3|7476.1|7473.3|7477.1|7474.3|7475.6|7472.8|16
1625164760000|2021-07-01 18:39:20|7476.3|7473.5|7478.1|7475.3|7478.1|7475.3|7476.3|7473.5|15
1625164770000|2021-07-01 18:39:30|7479.1|7476.3|7480.9|7478.1|7480.9|7478.1|7478.9|7476.1|91
1625164780000|2021-07-01 18:39:40|7480.6|7477.8|7479.5|7476.7|7480.9|7478.1|7478.7|7475.9|529
1625164790000|2021-07-01 18:39:50|7479.2|7476.4|7478.2|7475.4|7479.2|7476.4|7477.7|7474.9|15
1625164800000|2021-07-01 18:40:00|7477.7|7474.9|7482.9|7480.1|7483.4|7480.6|7477.7|7474.9|349
1625164810000|2021-07-01 18:40:10|7482.7|7479.9|7483.4|7480.6|7483.7|7480.9|7481.9|7479.1|43
1625164820000|2021-07-01 18:40:20|7483.7|7480.9|7482.9|7480.1|7483.7|7480.9|7482.3|7479.5|51
1625164830000|2021-07-01 18:40:30|7483.2|7480.4|7486.9|7484.1|7487.7|7484.9|7483.2|7480.4|100
1625164840000|2021-07-01 18:40:40|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|7486.4|7483.6|26
1625164850000|2021-07-01 18:40:50|7487.1|7484.3|7486.9|7484.1|7487.7|7484.9|7486.7|7483.9|24
1625164860000|2021-07-01 18:41:00|7486.7|7483.9|7486.9|7484.1|7487.7|7484.9|7486.2|7483.4|24
1625164870000|2021-07-01 18:41:10|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|7486.2|7483.4|8
1625164880000|2021-07-01 18:41:20|7486.4|7483.6|7485.9|7483.1|7486.7|7483.9|7485.9|7483.1|3
1625164890000|2021-07-01 18:41:30|||||||||4
1625164900000|2021-07-01 18:41:40|7485.7|7482.9|7484.1|7481.3|7485.7|7482.9|7484.1|7481.3|42
1625164910000|2021-07-01 18:41:50|7483.7|7480.9|7484.7|7481.9|7484.9|7482.1|7483.7|7480.9|20
1625164920000|2021-07-01 18:42:00|7484.4|7481.6|7483.9|7481.1|7484.7|7481.9|7483.7|7480.9|25
1625164930000|2021-07-01 18:42:10|||||||||4
1625164940000|2021-07-01 18:42:20|7484.1|7481.3|7483.7|7480.9|7485.9|7483.1|7483.7|7480.9|52
1625164950000|2021-07-01 18:42:30|7484.1|7481.3|7484.1|7481.3|7484.4|7481.6|7484.1|7481.3|7
1625164960000|2021-07-01 18:42:40|7483.9|7481.1|7483.1|7480.3|7483.9|7481.1|7482.9|7480.1|12
1625164970000|2021-07-01 18:42:50|||||||||9
1625164980000|2021-07-01 18:43:00|7482.9|7480.1|7483.1|7480.3|7483.1|7480.3|7482.7|7479.9|3
1625164990000|2021-07-01 18:43:10|7482.1|7479.3|7483.1|7480.3|7483.1|7480.3|7482.1|7479.3|45
1625165000000|2021-07-01 18:43:20|7482.8|7480|7483.1|7480.3|7483.1|7480.3|7482.6|7479.8|2
1625165010000|2021-07-01 18:43:30|7482.9|7480.1|7483.1|7480.3|7483.7|7480.9|7482.9|7480.1|10
1625165020000|2021-07-01 18:43:40|7483.4|7480.6|7483.1|7480.3|7483.9|7481.1|7482.1|7479.3|60
1625165030000|2021-07-01 18:43:50|7482.7|7479.9|7484.7|7481.9|7484.7|7481.9|7482.7|7479.9|44
1625165040000|2021-07-01 18:44:00|7484.1|7481.3|7483.1|7480.3|7484.7|7481.9|7482.7|7479.9|26
1625165050000|2021-07-01 18:44:10|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|7483.4|7480.6|25
1625165060000|2021-07-01 18:44:20|7483.1|7480.3|7483.1|7480.3|7483.7|7480.9|7482.7|7479.9|6
1625165070000|2021-07-01 18:44:30|7482.7|7479.9|7481.9|7479.1|7482.7|7479.9|7481.7|7478.9|12
1625165080000|2021-07-01 18:44:40|7482.5|7479.7|7480.7|7477.9|7482.7|7479.9|7480.7|7477.9|23
1625165090000|2021-07-01 18:44:50|7480.1|7477.3|7479.1|7476.3|7480.1|7477.3|7477.9|7475.1|57
1625165100000|2021-07-01 18:45:00|7479.6|7476.8|7479.1|7476.3|7479.9|7477.1|7478.1|7475.3|31
1625165110000|2021-07-01 18:45:10|7479.9|7477.1|7479.1|7476.3|7479.9|7477.1|7479.1|7476.3|9
1625165120000|2021-07-01 18:45:20|7479.4|7476.6|7479.1|7476.3|7479.4|7476.6|7479.1|7476.3|2
1625165130000|2021-07-01 18:45:30|7478.9|7476.1|7478.1|7475.3|7478.9|7476.1|7478.1|7475.3|10
1625165140000|2021-07-01 18:45:40|7478.6|7475.8|7479.1|7476.3|7479.7|7476.9|7478.6|7475.8|32
1625165150000|2021-07-01 18:45:50|||||||||1
1625165160000|2021-07-01 18:46:00|7479.4|7476.6|7479.4|7476.6|7480.1|7477.3|7478.9|7476.1|20
1625165170000|2021-07-01 18:46:10|7479.7|7476.9|7480.1|7477.3|7480.1|7477.3|7479.7|7476.9|2
1625165180000|2021-07-01 18:46:20|||||||||3
1625165190000|2021-07-01 18:46:30|7479.9|7477.1|7479.1|7476.3|7479.9|7477.1|7479.1|7476.3|5
1625165200000|2021-07-01 18:46:40|7478.9|7476.1|7478.1|7475.3|7479.1|7476.3|7478.1|7475.3|14
1625165210000|2021-07-01 18:46:50|7479.1|7476.3|7478.6|7475.8|7479.1|7476.3|7478.6|7475.8|22
1625165220000|2021-07-01 18:47:00|7478.9|7476.1|7478.1|7475.3|7478.9|7476.1|7478.1|7475.3|5
1625165230000|2021-07-01 18:47:10|7477.1|7474.3|7478.4|7475.6|7479.1|7476.3|7476.9|7474.1|44
1625165240000|2021-07-01 18:47:20|7478.1|7475.3|7478.1|7475.3|7478.4|7475.6|7477.1|7474.3|26
1625165250000|2021-07-01 18:47:30|7477.9|7475.1|7476.9|7474.1|7477.9|7475.1|7476.9|7474.1|10
1625165260000|2021-07-01 18:47:40|7476.7|7473.9|7475.9|7473.1|7476.9|7474.1|7475.4|7472.6|31
1625165270000|2021-07-01 18:47:50|7475.3|7472.5|7472.5|7469.7|7475.3|7472.5|7472.3|7469.5|554
1625165280000|2021-07-01 18:48:00|7473|7470.2|7471.7|7468.9|7473|7470.2|7470.9|7468.1|190
1625165290000|2021-07-01 18:48:10|7471.5|7468.7|7470.5|7467.7|7471.5|7468.7|7470.2|7467.4|46
1625165300000|2021-07-01 18:48:20|7470|7467.2|7470.7|7467.9|7470.7|7467.9|7470|7467.2|20
1625165310000|2021-07-01 18:48:30|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|4
1625165320000|2021-07-01 18:48:40|7470.7|7467.9|7469.7|7466.9|7470.7|7467.9|7469.7|7466.9|21
1625165330000|2021-07-01 18:48:50|7469.2|7466.4|7470.7|7467.9|7470.7|7467.9|7468.9|7466.1|34
1625165340000|2021-07-01 18:49:00|7470.5|7467.7|7469.7|7466.9|7470.5|7467.7|7469.7|7466.9|1
1625165350000|2021-07-01 18:49:10|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.2|7467.4|10
1625165360000|2021-07-01 18:49:20|7470.7|7467.9|7471.2|7468.4|7471.2|7468.4|7470.5|7467.7|18
1625165370000|2021-07-01 18:49:30|7471.5|7468.7|7470.7|7467.9|7471.7|7468.9|7470.7|7467.9|6
1625165380000|2021-07-01 18:49:40|7469.9|7467.1|7470.2|7467.4|7470.7|7467.9|7469.7|7466.9|67
1625165390000|2021-07-01 18:49:50|7470.5|7467.7|7469.9|7467.1|7470.5|7467.7|7469.9|7467.1|9
1625165400000|2021-07-01 18:50:00|7469.7|7466.9|7469.9|7467.1|7469.9|7467.1|7469.7|7466.9|11
1625165410000|2021-07-01 18:50:10|7469.7|7466.9|7469.2|7466.4|7469.9|7467.1|7468.9|7466.1|30
1625165420000|2021-07-01 18:50:20|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.2|7466.4|2
1625165430000|2021-07-01 18:50:30|||||||||4
1625165440000|2021-07-01 18:50:40|7469.2|7466.4|7468.7|7465.9|7469.2|7466.4|7467.9|7465.1|129
1625165450000|2021-07-01 18:50:50|7468.5|7465.7|7468.7|7465.9|7468.7|7465.9|7467.9|7465.1|14
1625165460000|2021-07-01 18:51:00|7468.1|7465.3|7467.9|7465.1|7468.1|7465.3|7467.9|7465.1|8
1625165470000|2021-07-01 18:51:10|7468.5|7465.7|7468.7|7465.9|7468.7|7465.9|7468.2|7465.4|15
1625165480000|2021-07-01 18:51:20|7468.2|7465.4|7468.7|7465.9|7468.7|7465.9|7467.9|7465.1|10
1625165490000|2021-07-01 18:51:30|7468.9|7466.1|7468.9|7466.1|7469.7|7466.9|7468.7|7465.9|55
1625165500000|2021-07-01 18:51:40|7468.7|7465.9|7468.7|7465.9|7468.9|7466.1|7468.5|7465.7|6
1625165510000|2021-07-01 18:51:50|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|16
1625165520000|2021-07-01 18:52:00|7468.5|7465.7|7468.7|7465.9|7468.7|7465.9|7467.9|7465.1|24
1625165530000|2021-07-01 18:52:10|7468.4|7465.6|7467.9|7465.1|7468.4|7465.6|7467.9|7465.1|11
1625165540000|2021-07-01 18:52:20|7467.7|7464.9|7467.9|7465.1|7467.9|7465.1|7467.7|7464.9|4
1625165550000|2021-07-01 18:52:30|||||||||5
1625165560000|2021-07-01 18:52:40|7468.5|7465.7|7468.4|7465.6|7468.5|7465.7|7467.7|7464.9|18
1625165570000|2021-07-01 18:52:50|7467.9|7465.1|7469.1|7466.3|7469.1|7466.3|7467.7|7464.9|248
1625165580000|2021-07-01 18:53:00|7468.9|7466.1|7468.1|7465.3|7468.9|7466.1|7468.1|7465.3|8
1625165590000|2021-07-01 18:53:10|7466.9|7464.1|7467.1|7464.3|7467.9|7465.1|7466.9|7464.1|57
1625165600000|2021-07-01 18:53:20|7466.9|7464.1|7467.1|7464.3|7467.1|7464.3|7466.9|7464.1|9
1625165610000|2021-07-01 18:53:30|7467.3|7464.5|7467.1|7464.3|7467.3|7464.5|7467.1|7464.3|3
1625165620000|2021-07-01 18:53:40|7466.9|7464.1|7468.1|7465.3|7468.1|7465.3|7466.9|7464.1|18
1625165630000|2021-07-01 18:53:50|7467.9|7465.1|7468.9|7466.1|7468.9|7466.1|7467.9|7465.1|14
1625165640000|2021-07-01 18:54:00|||||||||2
1625165650000|2021-07-01 18:54:10|7469.7|7466.9|7470.7|7467.9|7470.7|7467.9|7469.4|7466.6|77
1625165660000|2021-07-01 18:54:20|7470.9|7468.1|7470.7|7467.9|7470.9|7468.1|7469.9|7467.1|35
1625165670000|2021-07-01 18:54:30|7470.2|7467.4|7469.9|7467.1|7470.4|7467.6|7469.1|7466.3|33
1625165680000|2021-07-01 18:54:40|7469.7|7466.9|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|30
1625165690000|2021-07-01 18:54:50|7470.2|7467.4|7469.7|7466.9|7470.2|7467.4|7469.7|7466.9|9
1625165700000|2021-07-01 18:55:00|7470.5|7467.7|7470.7|7467.9|7470.7|7467.9|7470.5|7467.7|9
1625165710000|2021-07-01 18:55:10|7471.2|7468.4|7470.7|7467.9|7471.2|7468.4|7470.7|7467.9|13
1625165720000|2021-07-01 18:55:20|||||||||3
1625165730000|2021-07-01 18:55:30|7470.9|7468.1|7470.7|7467.9|7470.9|7468.1|7470.7|7467.9|0
1625165740000|2021-07-01 18:55:40|||||||||2
1625165760000|2021-07-01 18:56:00|7470.9|7468.1|7470.7|7467.9|7470.9|7468.1|7470.7|7467.9|1
1625165770000|2021-07-01 18:56:10|||||||||1
1625165780000|2021-07-01 18:56:20|7471.5|7468.7|7469.7|7466.9|7471.7|7468.9|7469.7|7466.9|150
1625165790000|2021-07-01 18:56:30|7469.9|7467.1|7470.5|7467.7|7470.5|7467.7|7469.7|7466.9|92
1625165800000|2021-07-01 18:56:40|7470.7|7467.9|7470.9|7468.1|7470.9|7468.1|7470.7|7467.9|0
1625165810000|2021-07-01 18:56:50|7470.7|7467.9|7470.9|7468.1|7470.9|7468.1|7470.7|7467.9|6
1625165820000|2021-07-01 18:57:00|7470.7|7467.9|7470.9|7468.1|7470.9|7468.1|7470.7|7467.9|6
1625165830000|2021-07-01 18:57:10|7470.7|7467.9|7469.9|7467.1|7470.7|7467.9|7469.9|7467.1|6
1625165840000|2021-07-01 18:57:20|7469.7|7466.9|7469.9|7467.1|7469.9|7467.1|7469.7|7466.9|5
1625165850000|2021-07-01 18:57:30|7469.2|7466.4|7467.9|7465.1|7469.2|7466.4|7467.9|7465.1|34
1625165860000|2021-07-01 18:57:40|7468.2|7465.4|7467.9|7465.1|7468.7|7465.9|7467.9|7465.1|33
1625165870000|2021-07-01 18:57:50|7468.1|7465.3|7467.9|7465.1|7468.4|7465.6|7467.9|7465.1|22
1625165880000|2021-07-01 18:58:00|7467.7|7464.9|7467.9|7465.1|7467.9|7465.1|7467.7|7464.9|1
1625165890000|2021-07-01 18:58:10|||||||||1
1625165910000|2021-07-01 18:58:30|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1625165920000|2021-07-01 18:58:40|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.7|7464.9|7
1625165930000|2021-07-01 18:58:50|7468.5|7465.7|7468.9|7466.1|7468.9|7466.1|7468.5|7465.7|16
1625165940000|2021-07-01 18:59:00|7469.7|7466.9|7469.9|7467.1|7469.9|7467.1|7469.7|7466.9|12
1625165950000|2021-07-01 18:59:10|7469.7|7466.9|7468.9|7466.1|7469.7|7466.9|7468.9|7466.1|1
1625165960000|2021-07-01 18:59:20|||||||||2
1625165970000|2021-07-01 18:59:30|7469.5|7466.7|7469.9|7467.1|7469.9|7467.1|7469.5|7466.7|11
1625165980000|2021-07-01 18:59:40|||||||||2
1625165990000|2021-07-01 18:59:50|7469.7|7466.9|7469.9|7467.1|7469.9|7467.1|7468.9|7466.1|13
1625166000000|2021-07-01 19:00:00|7470.2|7467.4|7469.4|7466.6|7470.2|7467.4|7468.9|7466.1|39
1625166010000|2021-07-01 19:00:10|7469.1|7466.3|7469.9|7467.1|7470.9|7468.1|7468.9|7466.1|19
1625166020000|2021-07-01 19:00:20|||||||||2
1625166030000|2021-07-01 19:00:30|||||||||4
1625166040000|2021-07-01 19:00:40|7470.5|7467.7|7469.9|7467.1|7470.5|7467.7|7469.7|7466.9|13
1625166050000|2021-07-01 19:00:50|7469.7|7466.9|7467.9|7465.1|7469.9|7467.1|7467.7|7464.9|38
1625166060000|2021-07-01 19:01:00|7468|7465.2|7467.9|7465.1|7469.7|7466.9|7467.9|7465.1|42
1625166070000|2021-07-01 19:01:10|7468.7|7465.9|7468.9|7466.1|7468.9|7466.1|7467.9|7465.1|18
1625166080000|2021-07-01 19:01:20|7467.9|7465.1|7466.9|7464.1|7467.9|7465.1|7466.7|7463.9|49
1625166090000|2021-07-01 19:01:30|||||||||5
1625166100000|2021-07-01 19:01:40|||||||||3
1625166110000|2021-07-01 19:01:50|||||||||3
1625166120000|2021-07-01 19:02:00|7466.7|7463.9|7465.9|7463.1|7466.7|7463.9|7465.9|7463.1|5
1625166130000|2021-07-01 19:02:10|||||||||23
1625166140000|2021-07-01 19:02:20|||||||||4
1625166150000|2021-07-01 19:02:30|||||||||4
1625166160000|2021-07-01 19:02:40|7466.7|7463.9|7464.7|7461.9|7466.7|7463.9|7464.7|7461.9|19
1625166170000|2021-07-01 19:02:50|||||||||1
1625166180000|2021-07-01 19:03:00|7463.7|7460.9|7464.9|7462.1|7465|7462.2|7461.9|7459.1|145
1625166190000|2021-07-01 19:03:10|||||||||2
1625166200000|2021-07-01 19:03:20|7465.5|7462.7|7465|7462.2|7465.9|7463.1|7464.8|7462|20
1625166210000|2021-07-01 19:03:30|7464.8|7462|7465|7462.2|7465|7462.2|7464.8|7462|6
1625166220000|2021-07-01 19:03:40|7464.8|7462|7464|7461.2|7464.8|7462|7464|7461.2|11
1625166230000|2021-07-01 19:03:50|7463.8|7461|7463|7460.2|7464|7461.2|7463|7460.2|4
1625166240000|2021-07-01 19:04:00|7462.8|7460|7463|7460.2|7463|7460.2|7462.2|7459.4|24
1625166250000|2021-07-01 19:04:10|||||||||1
1625166260000|2021-07-01 19:04:20|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|12
1625166270000|2021-07-01 19:04:30|7463.5|7460.7|7464|7461.2|7464|7461.2|7463.5|7460.7|12
1625166280000|2021-07-01 19:04:40|7463.8|7461|7463|7460.2|7463.8|7461|7463|7460.2|14
1625166290000|2021-07-01 19:04:50|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|2
1625166300000|2021-07-01 19:05:00|7463|7460.2|7463|7460.2|7463|7460.2|7462.8|7460|9
1625166310000|2021-07-01 19:05:10|7464|7461.2|7462.8|7460|7464|7461.2|7462.8|7460|33
1625166320000|2021-07-01 19:05:20|7463.2|7460.4|7463|7460.2|7463.2|7460.4|7462.8|7460|2
1625166330000|2021-07-01 19:05:30|7462.8|7460|7463|7460.2|7463|7460.2|7462.8|7460|9
1625166340000|2021-07-01 19:05:40|7462.8|7460|7463.8|7461|7463.8|7461|7462.8|7460|1
1625166350000|2021-07-01 19:05:50|7463.7|7460.9|7462.8|7460|7463.8|7461|7462.8|7460|4
1625166360000|2021-07-01 19:06:00|7463|7460.2|7462.8|7460|7463|7460.2|7462.8|7460|1
1625166370000|2021-07-01 19:06:10|7462.5|7459.7|7462|7459.2|7462.7|7459.9|7461.8|7459|24
1625166380000|2021-07-01 19:06:20|7462.3|7459.5|7462.8|7460|7463|7460.2|7462|7459.2|10
1625166390000|2021-07-01 19:06:30|7462.6|7459.8|7462|7459.2|7462.6|7459.8|7461.8|7459|8
1625166400000|2021-07-01 19:06:40|7461.8|7459|7461.8|7459|7462|7459.2|7461.6|7458.8|4
1625166410000|2021-07-01 19:06:50|7462|7459.2|7462|7459.2|7462|7459.2|7461.8|7459|4
1625166420000|2021-07-01 19:07:00|7461.8|7459|7462.8|7460|7462.8|7460|7461.8|7459|10
1625166430000|2021-07-01 19:07:10|7463.6|7460.8|7463.8|7461|7463.8|7461|7463|7460.2|11
1625166440000|2021-07-01 19:07:20|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|2
1625166450000|2021-07-01 19:07:30|7463|7460.2|7463.8|7461|7463.8|7461|7463|7460.2|16
1625166460000|2021-07-01 19:07:40|7464.6|7461.8|7463.8|7461|7464.6|7461.8|7463.8|7461|18
1625166470000|2021-07-01 19:07:50|7463.5|7460.7|7462.6|7459.8|7463.5|7460.7|7462.6|7459.8|22
1625166480000|2021-07-01 19:08:00|7461.8|7459|7461.8|7459|7462.6|7459.8|7461.8|7459|22
1625166490000|2021-07-01 19:08:10|7461.2|7458.4|7460.8|7458|7461.6|7458.8|7460.8|7458|28
1625166500000|2021-07-01 19:08:20|7461.6|7458.8|7460.8|7458|7461.6|7458.8|7460.8|7458|10
1625166510000|2021-07-01 19:08:30|7461.5|7458.7|7461.8|7459|7461.8|7459|7461.5|7458.7|8
1625166520000|2021-07-01 19:08:40|7460.8|7458|7460.6|7457.8|7461.6|7458.8|7460.3|7457.5|34
1625166530000|2021-07-01 19:08:50|7460.8|7458|7458.8|7456|7460.8|7458|7458.8|7456|37
1625166540000|2021-07-01 19:09:00|7457.5|7454.7|7458.8|7456|7458.8|7456|7457.5|7454.7|64
1625166550000|2021-07-01 19:09:10|7458.6|7455.8|7458|7455.2|7458.8|7456|7457.8|7455|24
1625166560000|2021-07-01 19:09:20|7457.8|7455|7458.6|7455.8|7458.6|7455.8|7457.8|7455|10
1625166570000|2021-07-01 19:09:30|7458.8|7456|7457.1|7454.3|7458.8|7456|7456.8|7454|62
1625166580000|2021-07-01 19:09:40|7457|7454.2|7455|7452.2|7457|7454.2|7454.8|7452|51
1625166590000|2021-07-01 19:09:50|7455.6|7452.8|7457.8|7455|7457.8|7455|7455|7452.2|32
1625166600000|2021-07-01 19:10:00|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|1
1625166610000|2021-07-01 19:10:10|7457.8|7455|7457.8|7455|7457.8|7455|7457.8|7455|6
1625166620000|2021-07-01 19:10:20|7457.6|7454.8|7457.6|7454.8|7457.8|7455|7456.8|7454|13
1625166630000|2021-07-01 19:10:30|7457.8|7455|7456.8|7454|7457.8|7455|7456.8|7454|18
1625166640000|2021-07-01 19:10:40|7455.4|7452.6|7454.8|7452|7455.4|7452.6|7454.3|7451.5|79
1625166650000|2021-07-01 19:10:50|7454.6|7451.8|7454.6|7451.8|7455.6|7452.8|7453.8|7451|95
1625166660000|2021-07-01 19:11:00|7454.8|7452|7453.8|7451|7454.8|7452|7453.8|7451|43
1625166670000|2021-07-01 19:11:10|||||||||7
1625166680000|2021-07-01 19:11:20|7454.4|7451.6|7451.6|7448.8|7454.4|7451.6|7449.8|7447|129
1625166690000|2021-07-01 19:11:30|7452.6|7449.8|7453.6|7450.8|7453.6|7450.8|7452.3|7449.5|59
1625166700000|2021-07-01 19:11:40|7453.1|7450.3|7453.3|7450.5|7453.6|7450.8|7452.6|7449.8|19
1625166710000|2021-07-01 19:11:50|7452.8|7450|7450.8|7448|7452.8|7450|7450.8|7448|75
1625166720000|2021-07-01 19:12:00|7451.6|7448.8|7452.1|7449.3|7453.4|7450.6|7451.3|7448.5|88
1625166730000|2021-07-01 19:12:10|7451.8|7449|7452.3|7449.5|7452.6|7449.8|7451.8|7449|13
1625166740000|2021-07-01 19:12:20|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7451.8|7449|15
1625166750000|2021-07-01 19:12:30|7452.8|7450|7452.6|7449.8|7452.8|7450|7452.6|7449.8|2
1625166760000|2021-07-01 19:12:40|||||||||10
1625166770000|2021-07-01 19:12:50|7452.4|7449.6|7450.8|7448|7452.4|7449.6|7450.6|7447.8|56
1625166780000|2021-07-01 19:13:00|7451.1|7448.3|7451.6|7448.8|7451.6|7448.8|7449.8|7447|35
1625166790000|2021-07-01 19:13:10|7450.8|7448|7449.8|7447|7450.8|7448|7449.8|7447|58
1625166800000|2021-07-01 19:13:20|7450.1|7447.3|7451.6|7448.8|7451.6|7448.8|7450.1|7447.3|14
1625166810000|2021-07-01 19:13:30|7449.8|7447|7450.8|7448|7450.8|7448|7449.8|7447|67
1625166820000|2021-07-01 19:13:40|7451.4|7448.6|7451.6|7448.8|7451.8|7449|7451.1|7448.3|9
1625166830000|2021-07-01 19:13:50|7451.8|7449|7451.6|7448.8|7451.8|7449|7451.3|7448.5|7
1625166840000|2021-07-01 19:14:00|7451.8|7449|7451.8|7449|7451.8|7449|7451.8|7449|7
1625166850000|2021-07-01 19:14:10|7452.3|7449.5|7451.6|7448.8|7452.6|7449.8|7451.6|7448.8|6
1625166860000|2021-07-01 19:14:20|7451.8|7449|7451.6|7448.8|7452.6|7449.8|7451.6|7448.8|18
1625166870000|2021-07-01 19:14:30|7451.8|7449|7451.6|7448.8|7451.8|7449|7451.6|7448.8|4
1625166880000|2021-07-01 19:14:40|7451.8|7449|7451.6|7448.8|7451.8|7449|7451.6|7448.8|0
1625166890000|2021-07-01 19:14:50|7451.1|7448.3|7448.8|7446|7451.1|7448.3|7448.6|7445.8|20
1625166900000|2021-07-01 19:15:00|7449.8|7447|7448.8|7446|7449.8|7447|7448.8|7446|52
1625166910000|2021-07-01 19:15:10|7447.8|7445|7447.6|7444.8|7447.8|7445|7446.6|7443.8|93
1625166920000|2021-07-01 19:15:20|7447.3|7444.5|7446.8|7444|7447.6|7444.8|7446.6|7443.8|56
1625166930000|2021-07-01 19:15:30|7446.6|7443.8|7444.8|7442|7446.8|7444|7443.8|7441|132
1625166940000|2021-07-01 19:15:40|7443.8|7441|7443.3|7440.5|7444.1|7441.3|7443.3|7440.5|30
1625166950000|2021-07-01 19:15:50|7443.6|7440.8|7443.8|7441|7443.8|7441|7443.4|7440.6|30
1625166960000|2021-07-01 19:16:00|7443.6|7440.8|7441.8|7439|7443.6|7440.8|7441.8|7439|112
1625166970000|2021-07-01 19:16:10|7442.1|7439.3|7442.3|7439.5|7442.8|7440|7441.8|7439|53
1625166980000|2021-07-01 19:16:20|7442.1|7439.3|7441.8|7439|7442.1|7439.3|7441.8|7439|10
1625166990000|2021-07-01 19:16:30|7441.6|7438.8|7440.8|7438|7441.8|7439|7440.8|7438|12
1625167000000|2021-07-01 19:16:40|7441.6|7438.8|7443.8|7441|7443.8|7441|7441.6|7438.8|68
1625167010000|2021-07-01 19:16:50|7444.4|7441.6|7444.3|7441.5|7444.8|7442|7444.3|7441.5|13
1625167020000|2021-07-01 19:17:00|7444.6|7441.8|7445.6|7442.8|7446.6|7443.8|7444.3|7441.5|67
1625167030000|2021-07-01 19:17:10|7445.4|7442.6|7445.6|7442.8|7445.8|7443|7445.4|7442.6|20
1625167040000|2021-07-01 19:17:20|7445.8|7443|7445.6|7442.8|7446.1|7443.3|7444.8|7442|11
1625167050000|2021-07-01 19:17:30|7445.8|7443|7446.4|7443.6|7446.6|7443.8|7445.6|7442.8|21
1625167060000|2021-07-01 19:17:40|7444.6|7441.8|7444.8|7442|7445.4|7442.6|7443.8|7441|56
1625167070000|2021-07-01 19:17:50|7444.6|7441.8|7444.8|7442|7444.8|7442|7444.6|7441.8|7
1625167080000|2021-07-01 19:18:00|7444.6|7441.8|7445.4|7442.6|7445.8|7443|7444.6|7441.8|23
1625167090000|2021-07-01 19:18:10|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|3
1625167100000|2021-07-01 19:18:20|7445.8|7443|7445.3|7442.5|7445.8|7443|7444.8|7442|22
1625167110000|2021-07-01 19:18:30|7445.6|7442.8|7447.6|7444.8|7447.6|7444.8|7445.6|7442.8|34
1625167120000|2021-07-01 19:18:40|7447.4|7444.6|7447.4|7444.6|7447.6|7444.8|7446.8|7444|14
1625167130000|2021-07-01 19:18:50|7447.6|7444.8|7449.6|7446.8|7449.6|7446.8|7447.6|7444.8|33
1625167140000|2021-07-01 19:19:00|7449.8|7447|7449.4|7446.6|7451.4|7448.6|7449.4|7446.6|44
1625167150000|2021-07-01 19:19:10|7449.1|7446.3|7449.6|7446.8|7449.6|7446.8|7448.6|7445.8|8
1625167160000|2021-07-01 19:19:20|7449.9|7447.1|7450.4|7447.6|7450.4|7447.6|7449.4|7446.6|83
1625167170000|2021-07-01 19:19:30|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.4|7447.6|2
1625167180000|2021-07-01 19:19:40|7451.1|7448.3|7452.6|7449.8|7452.6|7449.8|7451.1|7448.3|70
1625167190000|2021-07-01 19:19:50|7452.4|7449.6|7452.6|7449.8|7452.8|7450|7451.8|7449|132
1625167200000|2021-07-01 19:20:00|7452.8|7450|7452.8|7450|7452.8|7450|7452.6|7449.8|27
1625167210000|2021-07-01 19:20:10|7452.6|7449.8|7451.1|7448.3|7452.6|7449.8|7450.8|7448|34
1625167220000|2021-07-01 19:20:20|7451.3|7448.5|7449.9|7447.1|7451.3|7448.5|7449.6|7446.8|130
1625167230000|2021-07-01 19:20:30|7450.2|7447.4|7453.9|7451.1|7454.2|7451.4|7450.2|7447.4|90
1625167240000|2021-07-01 19:20:40|7453.4|7450.6|7453.4|7450.6|7454.4|7451.6|7453.4|7450.6|11
1625167250000|2021-07-01 19:20:50|||||||||2
1625167260000|2021-07-01 19:21:00|7453.2|7450.4|7452.2|7449.4|7453.2|7450.4|7452.2|7449.4|16
1625167270000|2021-07-01 19:21:10|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|8
1625167280000|2021-07-01 19:21:20|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|10
1625167290000|2021-07-01 19:21:30|7452.4|7449.6|7452.2|7449.4|7453.2|7450.4|7451.9|7449.1|11
1625167300000|2021-07-01 19:21:40|7452.4|7449.6|7451.2|7448.4|7452.4|7449.6|7451.2|7448.4|14
1625167310000|2021-07-01 19:21:50|7451|7448.2|7450.2|7447.4|7451.4|7448.6|7450.2|7447.4|42
1625167320000|2021-07-01 19:22:00|7449.9|7447.1|7449.2|7446.4|7450.2|7447.4|7449.2|7446.4|8
1625167330000|2021-07-01 19:22:10|7449.4|7446.6|7449.4|7446.6|7450.2|7447.4|7449.2|7446.4|22
1625167340000|2021-07-01 19:22:20|7449.2|7446.4|7448.4|7445.6|7449.2|7446.4|7448.2|7445.4|8
1625167350000|2021-07-01 19:22:30|7448.2|7445.4|7448.2|7445.4|7448.2|7445.4|7448|7445.2|1
1625167360000|2021-07-01 19:22:40|7448|7445.2|7448.2|7445.4|7448.2|7445.4|7448|7445.2|7
1625167370000|2021-07-01 19:22:50|7448|7445.2|7447.7|7444.9|7448|7445.2|7447.4|7444.6|8
1625167380000|2021-07-01 19:23:00|7447.4|7444.6|7447.4|7444.6|7447.7|7444.9|7447.4|7444.6|7
1625167390000|2021-07-01 19:23:10|||||||||1
1625167400000|2021-07-01 19:23:20|7448|7445.2|7448|7445.2|7448.4|7445.6|7448|7445.2|4
1625167410000|2021-07-01 19:23:30|7448.2|7445.4|7448.2|7445.4|7448.2|7445.4|7448|7445.2|1
1625167420000|2021-07-01 19:23:40|7448.4|7445.6|7448.2|7445.4|7448.4|7445.6|7448.2|7445.4|15
1625167430000|2021-07-01 19:23:50|7448|7445.2|7447.4|7444.6|7448.2|7445.4|7447.4|7444.6|8
1625167440000|2021-07-01 19:24:00|7447.2|7444.4|7446.7|7443.9|7447.2|7444.4|7446.2|7443.4|10
1625167450000|2021-07-01 19:24:10|7447|7444.2|7446.4|7443.6|7447.2|7444.4|7446.4|7443.6|5
1625167460000|2021-07-01 19:24:20|7446.2|7443.4|7445|7442.2|7446.2|7443.4|7444.4|7441.6|54
1625167470000|2021-07-01 19:24:30|7445.2|7442.4|7443.6|7440.8|7445.2|7442.4|7442.4|7439.6|149
1625167480000|2021-07-01 19:24:40|7443.4|7440.6|7444.2|7441.4|7444.4|7441.6|7442.6|7439.8|49
1625167490000|2021-07-01 19:24:50|7444.4|7441.6|7444.6|7441.8|7444.6|7441.8|7444.4|7441.6|7
1625167500000|2021-07-01 19:25:00|7444.4|7441.6|7445.4|7442.6|7446|7443.2|7444.4|7441.6|22
1625167510000|2021-07-01 19:25:10|7445.2|7442.4|7445.2|7442.4|7445.4|7442.6|7445.2|7442.4|1
1625167520000|2021-07-01 19:25:20|7445.4|7442.6|7445.2|7442.4|7446.2|7443.4|7445.2|7442.4|10
1625167530000|2021-07-01 19:25:30|7445.4|7442.6|7444.9|7442.1|7445.4|7442.6|7444.9|7442.1|16
1625167540000|2021-07-01 19:25:40|7444.7|7441.9|7444.9|7442.1|7445.2|7442.4|7444.7|7441.9|12
1625167550000|2021-07-01 19:25:50|7444.7|7441.9|7443.2|7440.4|7444.7|7441.9|7443.2|7440.4|22
1625167560000|2021-07-01 19:26:00|7442.9|7440.1|7443.2|7440.4|7443.4|7440.6|7442.4|7439.6|6
1625167570000|2021-07-01 19:26:10|7443.4|7440.6|7443.2|7440.4|7443.4|7440.6|7443.2|7440.4|7
1625167580000|2021-07-01 19:26:20|||||||||6
1625167590000|2021-07-01 19:26:30|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|30
1625167600000|2021-07-01 19:26:40|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|18
1625167610000|2021-07-01 19:26:50|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7442.2|7439.4|4
1625167630000|2021-07-01 19:27:10|||||||||38
1625167640000|2021-07-01 19:27:20|7442.2|7439.4|7442.2|7439.4|7442.4|7439.6|7441.9|7439.1|23
1625167650000|2021-07-01 19:27:30|7441.6|7438.8|7441.1|7438.3|7441.6|7438.8|7440.8|7438|79
1625167660000|2021-07-01 19:27:40|7440.8|7438|7439.6|7436.8|7440.8|7438|7438.4|7435.6|274
1625167670000|2021-07-01 19:27:50|7437.6|7434.8|7438.9|7436.1|7439.4|7436.6|7437.6|7434.8|140
1625167680000|2021-07-01 19:28:00|7439.1|7436.3|7439.4|7436.6|7439.8|7437|7438.9|7436.1|10
1625167690000|2021-07-01 19:28:10|||||||||2
1625167700000|2021-07-01 19:28:20|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|7439.4|7436.6|13
1625167710000|2021-07-01 19:28:30|||||||||1
1625167720000|2021-07-01 19:28:40|7439.8|7437|7441.4|7438.6|7441.4|7438.6|7439.8|7437|26
1625167730000|2021-07-01 19:28:50|7441.6|7438.8|7441.4|7438.6|7441.6|7438.8|7441.4|7438.6|6
1625167740000|2021-07-01 19:29:00|7441.6|7438.8|7442.4|7439.6|7442.4|7439.6|7441.6|7438.8|16
1625167750000|2021-07-01 19:29:10|7442.6|7439.8|7442.4|7439.6|7442.6|7439.8|7442.4|7439.6|3
1625167760000|2021-07-01 19:29:20|7442.6|7439.8|7441.6|7438.8|7442.6|7439.8|7441.6|7438.8|4
1625167770000|2021-07-01 19:29:30|7441.2|7438.4|7441.9|7439.1|7441.9|7439.1|7440.6|7437.8|45
1625167780000|2021-07-01 19:29:40|||||||||2
1625167790000|2021-07-01 19:29:50|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|0
1625167800000|2021-07-01 19:30:00|7441.6|7438.8|7440.4|7437.6|7441.9|7439.1|7440.4|7437.6|15
1625167810000|2021-07-01 19:30:10|||||||||1
1625167820000|2021-07-01 19:30:20|7440.6|7437.8|7441.6|7438.8|7441.6|7438.8|7440.6|7437.8|17
1625167830000|2021-07-01 19:30:30|7441.9|7439.1|7442.2|7439.4|7442.4|7439.6|7441.9|7439.1|6
1625167840000|2021-07-01 19:30:40|7442.4|7439.6|7442.2|7439.4|7442.4|7439.6|7442.2|7439.4|2
1625167850000|2021-07-01 19:30:50|7442.4|7439.6|7442.2|7439.4|7442.4|7439.6|7441.6|7438.8|33
1625167860000|2021-07-01 19:31:00|7441.9|7439.1|7440.4|7437.6|7441.9|7439.1|7440.4|7437.6|31
1625167870000|2021-07-01 19:31:10|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|7440.4|7437.6|22
1625167880000|2021-07-01 19:31:20|7440.8|7438|7441.1|7438.3|7441.4|7438.6|7440.6|7437.8|27
1625167890000|2021-07-01 19:31:30|7441.4|7438.6|7442.4|7439.6|7442.6|7439.8|7441.1|7438.3|20
1625167900000|2021-07-01 19:31:40|7442.2|7439.4|7442.4|7439.6|7442.4|7439.6|7442.2|7439.4|10
1625167910000|2021-07-01 19:31:50|7441.9|7439.1|7443.4|7440.6|7443.4|7440.6|7441.9|7439.1|19
1625167920000|2021-07-01 19:32:00|7443.2|7440.4|7443.4|7440.6|7444.4|7441.6|7443.2|7440.4|34
1625167930000|2021-07-01 19:32:10|7443.6|7440.8|7442.1|7439.3|7443.6|7440.8|7441.4|7438.6|70
1625167940000|2021-07-01 19:32:20|7442.4|7439.6|7442.2|7439.4|7442.4|7439.6|7441.9|7439.1|1
1625167950000|2021-07-01 19:32:30|7442.4|7439.6|7441.6|7438.8|7442.6|7439.8|7441.6|7438.8|16
1625167960000|2021-07-01 19:32:40|7441.4|7438.6|7441.6|7438.8|7441.6|7438.8|7441.4|7438.6|8
1625167970000|2021-07-01 19:32:50|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|2
1625167980000|2021-07-01 19:33:00|||||||||3
1625167990000|2021-07-01 19:33:10|||||||||7
1625168000000|2021-07-01 19:33:20|7441.1|7438.3|7440.4|7437.6|7441.2|7438.4|7440.4|7437.6|17
1625168010000|2021-07-01 19:33:30|7440.6|7437.8|7439.6|7436.8|7440.6|7437.8|7439.6|7436.8|25
1625168020000|2021-07-01 19:33:40|7440.1|7437.3|7440.4|7437.6|7440.4|7437.6|7440.1|7437.3|10
1625168030000|2021-07-01 19:33:50|7440.1|7437.3|7440.6|7437.8|7440.6|7437.8|7440.1|7437.3|10
1625168040000|2021-07-01 19:34:00|7440.8|7438|7441.6|7438.8|7441.6|7438.8|7440.8|7438|28
1625168070000|2021-07-01 19:34:30|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|2
1625168080000|2021-07-01 19:34:40|7441.6|7438.8|7441.6|7438.8|7442.4|7439.6|7441.4|7438.6|9
1625168090000|2021-07-01 19:34:50|7441.4|7438.6|7441.6|7438.8|7441.6|7438.8|7441.4|7438.6|1
1625168100000|2021-07-01 19:35:00|7441.4|7438.6|7441.6|7438.8|7441.6|7438.8|7440.8|7438|17
1625168110000|2021-07-01 19:35:10|7442.2|7439.4|7441.4|7438.6|7442.4|7439.6|7441.4|7438.6|43
1625168120000|2021-07-01 19:35:20|7441.1|7438.3|7440.4|7437.6|7441.4|7438.6|7440.4|7437.6|21
1625168130000|2021-07-01 19:35:30|7439.4|7436.6|7440.2|7437.4|7440.4|7437.6|7439.4|7436.6|43
1625168140000|2021-07-01 19:35:40|7441|7438.2|7441.2|7438.4|7441.4|7438.6|7440.9|7438.1|34
1625168150000|2021-07-01 19:35:50|7441|7438.2|7445|7442.2|7445.8|7443|7440.9|7438.1|212
1625168160000|2021-07-01 19:36:00|7444.8|7442|7445.8|7443|7445.8|7443|7444.8|7442|25
1625168170000|2021-07-01 19:36:10|7446|7443.2|7447.6|7444.8|7448|7445.2|7446|7443.2|108
1625168180000|2021-07-01 19:36:20|7447.8|7445|7447.8|7445|7448.6|7445.8|7447.8|7445|44
1625168190000|2021-07-01 19:36:30|7448.1|7445.3|7447.8|7445|7448.4|7445.6|7447.8|7445|32
1625168200000|2021-07-01 19:36:40|7447.6|7444.8|7446.8|7444|7447.8|7445|7446.8|7444|18
1625168210000|2021-07-01 19:36:50|||||||||1
1625168220000|2021-07-01 19:37:00|7447|7444.2|7446.8|7444|7447|7444.2|7446.8|7444|5
1625168230000|2021-07-01 19:37:10|7446.6|7443.8|7446.8|7444|7446.8|7444|7446.6|7443.8|25
1625168240000|2021-07-01 19:37:20|7446.6|7443.8|7445.8|7443|7446.6|7443.8|7445.8|7443|4
1625168250000|2021-07-01 19:37:30|7445|7442.2|7446.6|7443.8|7446.6|7443.8|7445|7442.2|29
1625168260000|2021-07-01 19:37:40|7446.8|7444|7447.6|7444.8|7447.6|7444.8|7446.6|7443.8|45
1625168270000|2021-07-01 19:37:50|7447.4|7444.6|7447.6|7444.8|7447.6|7444.8|7447.4|7444.6|15
1625168280000|2021-07-01 19:38:00|7448.2|7445.4|7448.6|7445.8|7448.6|7445.8|7448.2|7445.4|13
1625168290000|2021-07-01 19:38:10|7448|7445.2|7447.8|7445|7448|7445.2|7447.8|7445|41
1625168300000|2021-07-01 19:38:20|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.3|7444.5|6
1625168320000|2021-07-01 19:38:40|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|9
1625168330000|2021-07-01 19:38:50|||||||||1
1625168340000|2021-07-01 19:39:00|7447.1|7444.3|7447.1|7444.3|7447.4|7444.6|7447.1|7444.3|3
1625168350000|2021-07-01 19:39:10|7447.4|7444.6|7447.6|7444.8|7447.6|7444.8|7446.6|7443.8|5
1625168360000|2021-07-01 19:39:20|||||||||1
1625168370000|2021-07-01 19:39:30|7447.9|7445.1|7447.6|7444.8|7448.6|7445.8|7447.6|7444.8|30
1625168380000|2021-07-01 19:39:40|7447.2|7444.4|7447.6|7444.8|7447.6|7444.8|7446.6|7443.8|8
1625168390000|2021-07-01 19:39:50|7447.4|7444.6|7448.6|7445.8|7448.6|7445.8|7447.4|7444.6|6
1625168400000|2021-07-01 19:40:00|7448.4|7445.6|7448.6|7445.8|7448.6|7445.8|7448.4|7445.6|20
1625168410000|2021-07-01 19:40:10|7449.4|7446.6|7449.4|7446.6|7449.6|7446.8|7449.4|7446.6|8
1625168420000|2021-07-01 19:40:20|7449.6|7446.8|7449.4|7446.6|7449.6|7446.8|7449.4|7446.6|6
1625168430000|2021-07-01 19:40:30|7449.6|7446.8|7448.6|7445.8|7449.6|7446.8|7448.6|7445.8|2
1625168440000|2021-07-01 19:40:40|7448.2|7445.4|7447.6|7444.8|7448.4|7445.6|7447.6|7444.8|47
1625168450000|2021-07-01 19:40:50|7447.4|7444.6|7445.8|7443|7447.4|7444.6|7445.8|7443|18
1625168460000|2021-07-01 19:41:00|7446|7443.2|7446.8|7444|7446.8|7444|7445.8|7443|7
1625168470000|2021-07-01 19:41:10|7446.6|7443.8|7447|7444.2|7447|7444.2|7445.8|7443|6
1625168480000|2021-07-01 19:41:20|7447.6|7444.8|7447.8|7445|7447.8|7445|7447.3|7444.5|7
1625168490000|2021-07-01 19:41:30|7448|7445.2|7447.8|7445|7448.3|7445.5|7447.8|7445|1
1625168500000|2021-07-01 19:41:40|||||||||4
1625168510000|2021-07-01 19:41:50|||||||||6
1625168520000|2021-07-01 19:42:00|7448|7445.2|7448.6|7445.8|7448.6|7445.8|7448|7445.2|50
1625168530000|2021-07-01 19:42:10|7448.8|7446|7448.6|7445.8|7448.8|7446|7448.6|7445.8|10
1625168540000|2021-07-01 19:42:20|7448.8|7446|7449.6|7446.8|7449.6|7446.8|7448.6|7445.8|8
1625168550000|2021-07-01 19:42:30|7450.6|7447.8|7449.6|7446.8|7450.6|7447.8|7449.6|7446.8|41
1625168560000|2021-07-01 19:42:40|||||||||14
1625168570000|2021-07-01 19:42:50|7450.6|7447.8|7451.6|7448.8|7451.6|7448.8|7450.6|7447.8|20
1625168580000|2021-07-01 19:43:00|7451.4|7448.6|7450.6|7447.8|7451.6|7448.8|7450.6|7447.8|55
1625168590000|2021-07-01 19:43:10|7451.2|7448.4|7451.4|7448.6|7451.6|7448.8|7450.6|7447.8|18
1625168600000|2021-07-01 19:43:20|7450.8|7448|7451.6|7448.8|7452.2|7449.4|7450.6|7447.8|23
1625168610000|2021-07-01 19:43:30|||||||||1
1625168620000|2021-07-01 19:43:40|7451.3|7448.5|7451.6|7448.8|7451.6|7448.8|7450.6|7447.8|13
1625168630000|2021-07-01 19:43:50|||||||||2
1625168640000|2021-07-01 19:44:00|7452.1|7449.3|7451.6|7448.8|7452.4|7449.6|7451|7448.2|54
1625168650000|2021-07-01 19:44:10|7451.9|7449.1|7451.6|7448.8|7452.4|7449.6|7451.6|7448.8|4
1625168670000|2021-07-01 19:44:30|||||||||1
1625168680000|2021-07-01 19:44:40|7451.8|7449|7451.6|7448.8|7451.8|7449|7451.6|7448.8|1
1625168690000|2021-07-01 19:44:50|7451.4|7448.6|7450.6|7447.8|7451.4|7448.6|7450.6|7447.8|15
1625168700000|2021-07-01 19:45:00|7450.8|7448|7450.8|7448|7451|7448.2|7450.6|7447.8|1
1625168710000|2021-07-01 19:45:10|7450.6|7447.8|7451.1|7448.3|7451.6|7448.8|7450.6|7447.8|39
1625168720000|2021-07-01 19:45:20|7450.6|7447.8|7450.6|7447.8|7451.4|7448.6|7450.6|7447.8|32
1625168730000|2021-07-01 19:45:30|||||||||4
1625168750000|2021-07-01 19:45:50|7451.2|7448.4|7451.6|7448.8|7451.6|7448.8|7451.2|7448.4|21
1625168760000|2021-07-01 19:46:00|||||||||5
1625168770000|2021-07-01 19:46:10|7452.1|7449.3|7451.6|7448.8|7452.1|7449.3|7451.6|7448.8|22
1625168780000|2021-07-01 19:46:20|7451|7448.2|7450.6|7447.8|7451.4|7448.6|7450.6|7447.8|22
1625168790000|2021-07-01 19:46:30|||||||||3
1625168800000|2021-07-01 19:46:40|7450.9|7448.1|7451.1|7448.3|7451.6|7448.8|7450.8|7448|14
1625168810000|2021-07-01 19:46:50|7451.4|7448.6|7451.6|7448.8|7451.6|7448.8|7450.6|7447.8|23
1625168820000|2021-07-01 19:47:00|7452.6|7449.8|7451.6|7448.8|7453.4|7450.6|7451.6|7448.8|91
1625168830000|2021-07-01 19:47:10|7451.8|7449|7452.6|7449.8|7452.6|7449.8|7451.8|7449|7
1625168840000|2021-07-01 19:47:20|7453.6|7450.8|7452.6|7449.8|7453.6|7450.8|7452.6|7449.8|12
1625168850000|2021-07-01 19:47:30|7452.4|7449.6|7453.6|7450.8|7453.6|7450.8|7452.4|7449.6|25
1625168860000|2021-07-01 19:47:40|||||||||10
1625168870000|2021-07-01 19:47:50|7455.1|7452.3|7454.1|7451.3|7455.2|7452.4|7453.6|7450.8|106
1625168880000|2021-07-01 19:48:00|7453.6|7450.8|7453.8|7451|7454.4|7451.6|7452.6|7449.8|88
1625168890000|2021-07-01 19:48:10|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|2
1625168900000|2021-07-01 19:48:20|7453.2|7450.4|7452.6|7449.8|7453.2|7450.4|7452.6|7449.8|13
1625168930000|2021-07-01 19:48:50|||||||||7
1625168940000|2021-07-01 19:49:00|||||||||17
1625168950000|2021-07-01 19:49:10|||||||||2
1625168960000|2021-07-01 19:49:20|7452.8|7450|7453.6|7450.8|7453.6|7450.8|7452.8|7450|15
1625168970000|2021-07-01 19:49:30|7453.4|7450.6|7456.6|7453.8|7456.6|7453.8|7452.6|7449.8|66
1625168980000|2021-07-01 19:49:40|7456.3|7453.5|7455.8|7453|7456.3|7453.5|7455.8|7453|11
1625168990000|2021-07-01 19:49:50|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|10
1625169000000|2021-07-01 19:50:00|7456.3|7453.5|7456.6|7453.8|7456.8|7454|7455.8|7453|34
1625169010000|2021-07-01 19:50:10|7456.8|7454|7456.8|7454|7457.1|7454.3|7456.6|7453.8|10
1625169020000|2021-07-01 19:50:20|7457|7454.2|7456.6|7453.8|7457.6|7454.8|7456.6|7453.8|21
1625169030000|2021-07-01 19:50:30|7456.8|7454|7453.8|7451|7456.8|7454|7453.4|7450.6|64
1625169040000|2021-07-01 19:50:40|7453.6|7450.8|7453.8|7451|7453.8|7451|7453.6|7450.8|1
1625169050000|2021-07-01 19:50:50|||||||||3
1625169060000|2021-07-01 19:51:00|7453.6|7450.8|7453.6|7450.8|7453.8|7451|7452.6|7449.8|29
1625169070000|2021-07-01 19:51:10|7453.4|7450.6|7453.8|7451|7453.8|7451|7453.1|7450.3|11
1625169080000|2021-07-01 19:51:20|7453.6|7450.8|7451.8|7449|7453.6|7450.8|7450.6|7447.8|209
1625169090000|2021-07-01 19:51:30|7451.5|7448.7|7452|7449.2|7452|7449.2|7451|7448.2|16
1625169100000|2021-07-01 19:51:40|7451.8|7449|7451.8|7449|7452|7449.2|7451.8|7449|19
1625169110000|2021-07-01 19:51:50|7452|7449.2|7451|7448.2|7452|7449.2|7451|7448.2|7
1625169120000|2021-07-01 19:52:00|7450.8|7448|7451.8|7449|7451.8|7449|7450.8|7448|11
1625169130000|2021-07-01 19:52:10|7452.6|7449.8|7452.8|7450|7452.8|7450|7451.8|7449|41
1625169140000|2021-07-01 19:52:20|7453|7450.2|7453|7450.2|7453|7450.2|7452.8|7450|7
1625169150000|2021-07-01 19:52:30|7452.8|7450|7453.6|7450.8|7453.8|7451|7452.8|7450|13
1625169160000|2021-07-01 19:52:40|7453.3|7450.5|7452.8|7450|7453.8|7451|7452.8|7450|4
1625169170000|2021-07-01 19:52:50|7453.1|7450.3|7453.8|7451|7454|7451.2|7453.1|7450.3|4
1625169180000|2021-07-01 19:53:00|||||||||1
1625169210000|2021-07-01 19:53:30|7454|7451.2|7453.8|7451|7454|7451.2|7453.8|7451|1
1625169220000|2021-07-01 19:53:40|7454|7451.2|7453.6|7450.8|7454|7451.2|7453.6|7450.8|0
1625169230000|2021-07-01 19:53:50|7453.8|7451|7454|7451.2|7454.8|7452|7453.8|7451|13
1625169240000|2021-07-01 19:54:00|7454.8|7452|7454.8|7452|7454.8|7452|7453.8|7451|9
1625169250000|2021-07-01 19:54:10|||||||||1
1625169270000|2021-07-01 19:54:30|7455.5|7452.7|7455.8|7453|7456.6|7453.8|7455|7452.2|76
1625169280000|2021-07-01 19:54:40|7455.6|7452.8|7457.8|7455|7458.6|7455.8|7455.6|7452.8|81
1625169290000|2021-07-01 19:54:50|7457.6|7454.8|7457.8|7455|7457.8|7455|7457.3|7454.5|23
1625169300000|2021-07-01 19:55:00|7458.6|7455.8|7459.6|7456.8|7459.6|7456.8|7457.8|7455|57
1625169310000|2021-07-01 19:55:10|7459.8|7457|7459.5|7456.7|7460.8|7458|7459|7456.2|46
1625169320000|2021-07-01 19:55:20|7459.8|7457|7459|7456.2|7459.8|7457|7457.8|7455|22
1625169330000|2021-07-01 19:55:30|7458.8|7456|7459.8|7457|7459.8|7457|7458.8|7456|29
1625169340000|2021-07-01 19:55:40|7459.6|7456.8|7462.8|7460|7462.8|7460|7459.6|7456.8|29
1625169350000|2021-07-01 19:55:50|||||||||2
1625169360000|2021-07-01 19:56:00|||||||||3
1625169370000|2021-07-01 19:56:10|7463|7460.2|7463.8|7461|7463.8|7461|7463|7460.2|17
1625169380000|2021-07-01 19:56:20|7463.2|7460.4|7462|7459.2|7463.2|7460.4|7462|7459.2|36
1625169390000|2021-07-01 19:56:30|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|0
1625169400000|2021-07-01 19:56:40|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|14
1625169410000|2021-07-01 19:56:50|7463|7460.2|7462.8|7460|7463.5|7460.7|7462.6|7459.8|16
1625169420000|2021-07-01 19:57:00|7461.8|7459|7463.8|7461|7464|7461.2|7461.8|7459|58
1625169430000|2021-07-01 19:57:10|7464.4|7461.6|7463.8|7461|7464.4|7461.6|7463.8|7461|12
1625169440000|2021-07-01 19:57:20|||||||||3
1625169450000|2021-07-01 19:57:30|7464|7461.2|7462.8|7460|7464|7461.2|7462.8|7460|7
1625169460000|2021-07-01 19:57:40|||||||||1
1625169470000|2021-07-01 19:57:50|7463|7460.2|7462.8|7460|7463|7460.2|7462.8|7460|0
1625169480000|2021-07-01 19:58:00|7463.4|7460.6|7463.3|7460.5|7464.6|7461.8|7463.3|7460.5|48
1625169490000|2021-07-01 19:58:10|7463.6|7460.8|7463.8|7461|7464|7461.2|7462.8|7460|9
1625169500000|2021-07-01 19:58:20|7463.6|7460.8|7462.8|7460|7463.6|7460.8|7462.6|7459.8|18
1625169510000|2021-07-01 19:58:30|7462.6|7459.8|7462.8|7460|7462.8|7460|7462.6|7459.8|6
1625169520000|2021-07-01 19:58:40|7463.1|7460.3|7462.8|7460|7463.1|7460.3|7462.8|7460|16
1625169530000|2021-07-01 19:58:50|7462.5|7459.7|7462|7459.2|7462.5|7459.7|7462|7459.2|12
1625169540000|2021-07-01 19:59:00|7462.6|7459.8|7462.3|7459.5|7462.8|7460|7462.3|7459.5|15
1625169550000|2021-07-01 19:59:10|7462.6|7459.8|7461.8|7459|7462.6|7459.8|7461.8|7459|0
1625169560000|2021-07-01 19:59:20|7462|7459.2|7462.3|7459.5|7462.3|7459.5|7462|7459.2|6
1625169570000|2021-07-01 19:59:30|7462.1|7459.3|7462.8|7460|7463|7460.2|7461.8|7459|14
1625169580000|2021-07-01 19:59:40|7463.8|7461|7463.8|7461|7464|7461.2|7463.6|7460.8|71
1625169590000|2021-07-01 19:59:50|7463.9|7461.1|7463.8|7461|7463.9|7461.1|7463.8|7461|27
1625169600000|2021-07-01 20:00:00|7463.6|7460.8|7463.8|7461|7463.8|7461|7463.6|7460.8|32
1625169610000|2021-07-01 20:00:10|7463.9|7461.1|7462.8|7460|7463.9|7461.1|7461.9|7459.1|57
1625169620000|2021-07-01 20:00:20|7462.9|7460.1|7463.8|7461|7463.8|7461|7462.8|7460|17
1625169630000|2021-07-01 20:00:30|7463.3|7460.5|7463.8|7461|7463.8|7461|7463.3|7460.5|11
1625169640000|2021-07-01 20:00:40|7464.3|7461.5|7464.3|7461.5|7464.8|7462|7463.8|7461|105
1625169650000|2021-07-01 20:00:50|7464.4|7461.6|7464.6|7461.8|7464.8|7462|7463.8|7461|13
1625169660000|2021-07-01 20:01:00|7464.3|7461.5|7463.8|7461|7464.3|7461.5|7463.6|7460.8|7
1625169670000|2021-07-01 20:01:10|7463.9|7461.1|7463.3|7460.5|7463.9|7461.1|7463.1|7460.3|7
1625169680000|2021-07-01 20:01:20|7463.6|7460.8|7462.8|7460|7463.6|7460.8|7462.3|7459.5|9
1625169690000|2021-07-01 20:01:30|7462.6|7459.8|7462.3|7459.5|7462.6|7459.8|7461.8|7459|3
1625169700000|2021-07-01 20:01:40|7461.8|7459|7462.1|7459.3|7462.6|7459.8|7461.8|7459|5
1625169710000|2021-07-01 20:01:50|7462.3|7459.5|7462.1|7459.3|7462.3|7459.5|7461.8|7459|8
1625169720000|2021-07-01 20:02:00|7461.8|7459|7464.8|7462|7464.8|7462|7461.8|7459|9
1625169730000|2021-07-01 20:02:10|7464.6|7461.8|7464.4|7461.6|7464.6|7461.8|7462.8|7460|108
1625169740000|2021-07-01 20:02:20|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.1|7461.3|9
1625169750000|2021-07-01 20:02:30|7464.4|7461.6|7464.4|7461.6|7464.6|7461.8|7464.4|7461.6|7
1625169760000|2021-07-01 20:02:40|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.4|7461.6|0
1625169770000|2021-07-01 20:02:50|7464.9|7462.1|7464.6|7461.8|7464.9|7462.1|7463.9|7461.1|19
1625169780000|2021-07-01 20:03:00|7464.4|7461.6|7464.1|7461.3|7464.4|7461.6|7464.1|7461.3|3
1625169790000|2021-07-01 20:03:10|7463.7|7460.9|7463.6|7460.8|7463.7|7460.9|7463.4|7460.6|1
1625169800000|2021-07-01 20:03:20|7463.4|7460.6|7463.7|7460.9|7464.4|7461.6|7463.4|7460.6|8
1625169810000|2021-07-01 20:03:30|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.4|7460.6|0
1625169820000|2021-07-01 20:03:40|7462.3|7459.5|7461.7|7458.9|7462.6|7459.8|7461.7|7458.9|57
1625169830000|2021-07-01 20:03:50|7462.1|7459.3|7461.7|7458.9|7462.1|7459.3|7461.7|7458.9|2
1625169840000|2021-07-01 20:04:00|||||||||6
1625169850000|2021-07-01 20:04:10|||||||||2
1625169860000|2021-07-01 20:04:20|7461.9|7459.1|7461.7|7458.9|7461.9|7459.1|7461.7|7458.9|5
1625169880000|2021-07-01 20:04:40|||||||||1
1625169890000|2021-07-01 20:04:50|7461.9|7459.1|7461.7|7458.9|7462.6|7459.8|7461.7|7458.9|3
1625169900000|2021-07-01 20:05:00|7461.9|7459.1|7461.7|7458.9|7461.9|7459.1|7461.7|7458.9|0
1625169910000|2021-07-01 20:05:10|7461.9|7459.1|7461.7|7458.9|7462.2|7459.4|7461.7|7458.9|7
1625169920000|2021-07-01 20:05:20|7462|7459.2|7462|7459.2|7462.2|7459.4|7461.7|7458.9|1
1625169930000|2021-07-01 20:05:30|7461.7|7458.9|7461.7|7458.9|7462|7459.2|7461.7|7458.9|0
1625169950000|2021-07-01 20:05:50|7462|7459.2|7461.7|7458.9|7462.2|7459.4|7461.7|7458.9|5
1625169960000|2021-07-01 20:06:00|7461.5|7458.7|7461.7|7458.9|7462.5|7459.7|7461.5|7458.7|3
1625169990000|2021-07-01 20:06:30|7461.9|7459.1|7461.7|7458.9|7461.9|7459.1|7461.7|7458.9|0
1625170010000|2021-07-01 20:06:50|||||||||2
1625170020000|2021-07-01 20:07:00|7461.5|7458.7|7462.7|7459.9|7462.9|7460.1|7461.5|7458.7|19
1625170030000|2021-07-01 20:07:10|7462.9|7460.1|7462.7|7459.9|7462.9|7460.1|7462.5|7459.7|5
1625170040000|2021-07-01 20:07:20|7462.4|7459.6|7462.7|7459.9|7462.9|7460.1|7462.2|7459.4|0
1625170050000|2021-07-01 20:07:30|7462.9|7460.1|7462.7|7459.9|7462.9|7460.1|7462.7|7459.9|0
1625170060000|2021-07-01 20:07:40|7462.9|7460.1|7462.7|7459.9|7462.9|7460.1|7462.7|7459.9|3
1625170070000|2021-07-01 20:07:50|7462.4|7459.6|7461.9|7459.1|7462.4|7459.6|7461.9|7459.1|3
1625170080000|2021-07-01 20:08:00|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|1
1625170090000|2021-07-01 20:08:10|||||||||1
1625170100000|2021-07-01 20:08:20|7461.5|7458.7|7460.9|7458.1|7461.5|7458.7|7460.9|7458.1|7
1625170110000|2021-07-01 20:08:30|7460.7|7457.9|7460.7|7457.9|7461.7|7458.9|7460.5|7457.7|18
1625170150000|2021-07-01 20:09:10|7460.5|7457.7|7460.7|7457.9|7460.7|7457.9|7460.5|7457.7|3
1625170160000|2021-07-01 20:09:20|7460.5|7457.7|7460.7|7457.9|7460.7|7457.9|7459.9|7457.1|28
1625170170000|2021-07-01 20:09:30|7461.2|7458.4|7461.7|7458.9|7461.9|7459.1|7461.2|7458.4|13
1625170180000|2021-07-01 20:09:40|||||||||2
1625170200000|2021-07-01 20:10:00|7461.9|7459.1|7461.7|7458.9|7461.9|7459.1|7461.7|7458.9|3
1625170220000|2021-07-01 20:10:20|||||||||5
1625170230000|2021-07-01 20:10:30|7461.5|7458.7|7461.7|7458.9|7461.7|7458.9|7461.5|7458.7|3
1625170250000|2021-07-01 20:10:50|||||||||1
1625170260000|2021-07-01 20:11:00|7462.5|7459.7|7462.7|7459.9|7462.7|7459.9|7461.7|7458.9|75
1625170270000|2021-07-01 20:11:10|7462|7459.2|7462.2|7459.4|7462.2|7459.4|7462|7459.2|5
1625170280000|2021-07-01 20:11:20|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|2
1625170290000|2021-07-01 20:11:30|7463|7460.2|7463.7|7460.9|7463.7|7460.9|7463|7460.2|12
1625170300000|2021-07-01 20:11:40|||||||||4
1625170310000|2021-07-01 20:11:50|||||||||2
1625170320000|2021-07-01 20:12:00|7463.5|7460.7|7463|7460.2|7463.5|7460.7|7462.7|7459.9|19
1625170330000|2021-07-01 20:12:10|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|3
1625170340000|2021-07-01 20:12:20|7462.5|7459.7|7462.7|7459.9|7462.8|7460|7462.5|7459.7|13
1625170360000|2021-07-01 20:12:40|7462.1|7459.3|7461.7|7458.9|7462.1|7459.3|7461.7|7458.9|10
1625170370000|2021-07-01 20:12:50|||||||||1
1625170380000|2021-07-01 20:13:00|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|0
1625170390000|2021-07-01 20:13:10|7460.9|7458.1|7460.7|7457.9|7460.9|7458.1|7460.7|7457.9|5
1625170400000|2021-07-01 20:13:20|7460.1|7457.3|7460.5|7457.7|7460.7|7457.9|7459.9|7457.1|24
1625170420000|2021-07-01 20:13:40|7460.2|7457.4|7458.7|7455.9|7460.2|7457.4|7458.5|7455.7|10
1625170440000|2021-07-01 20:14:00|7458.9|7456.1|7459.7|7456.9|7459.7|7456.9|7458.9|7456.1|4
1625170450000|2021-07-01 20:14:10|||||||||1
1625170470000|2021-07-01 20:14:30|7459.5|7456.7|7459.7|7456.9|7459.7|7456.9|7459.5|7456.7|3
1625170480000|2021-07-01 20:14:40|7459.9|7457.1|7459.7|7456.9|7459.9|7457.1|7459.7|7456.9|0
1625170490000|2021-07-01 20:14:50|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.7|7456.9|3
1625170500000|2021-07-01 20:15:00|7459.7|7456.9|7460.2|7457.4|7460.5|7457.7|7459.7|7456.9|8
1625170510000|2021-07-01 20:15:10|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|1
1625170520000|2021-07-01 20:15:20|||||||||5
1625170530000|2021-07-01 20:15:30|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|4
1625170540000|2021-07-01 20:15:40|7460.5|7457.7|7459.9|7457.1|7460.5|7457.7|7459.9|7457.1|3
1625170550000|2021-07-01 20:15:50|7459.5|7456.7|7459.7|7456.9|7459.7|7456.9|7458.9|7456.1|10
1625170570000|2021-07-01 20:16:10|7459.5|7456.7|7458.7|7455.9|7459.5|7456.7|7458.7|7455.9|1
1625170580000|2021-07-01 20:16:20|7459|7456.2|7459|7456.2|7459.2|7456.4|7458.7|7455.9|3
1625170590000|2021-07-01 20:16:30|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.5|7455.7|8
1625170600000|2021-07-01 20:16:40|7458.2|7455.4|7457.7|7454.9|7458.2|7455.4|7457.7|7454.9|4
1625170610000|2021-07-01 20:16:50|7455.9|7453.1|7456.7|7453.9|7456.7|7453.9|7455.9|7453.1|46
1625170620000|2021-07-01 20:17:00|7456.9|7454.1|7456.7|7453.9|7456.9|7454.1|7456.7|7453.9|0
1625170630000|2021-07-01 20:17:10|||||||||3
1625170640000|2021-07-01 20:17:20|||||||||2
1625170650000|2021-07-01 20:17:30|||||||||3
1625170660000|2021-07-01 20:17:40|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|23
1625170680000|2021-07-01 20:18:00|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.5|7455.7|10
1625170690000|2021-07-01 20:18:10|7458.5|7455.7|7458.7|7455.9|7458.7|7455.9|7458.5|7455.7|4
1625170700000|2021-07-01 20:18:20|||||||||1
1625170720000|2021-07-01 20:18:40|7459.3|7456.5|7461.5|7458.7|7461.7|7458.9|7459.3|7456.5|40
1625170730000|2021-07-01 20:18:50|7461.8|7459|7462.5|7459.7|7462.5|7459.7|7461.8|7459|0
1625170740000|2021-07-01 20:19:00|7462|7459.2|7461.7|7458.9|7462|7459.2|7461.5|7458.7|9
1625170750000|2021-07-01 20:19:10|7461.5|7458.7|7461.7|7458.9|7462.7|7459.9|7460.7|7457.9|37
1625170770000|2021-07-01 20:19:30|7462.5|7459.7|7462.7|7459.9|7462.7|7459.9|7462.4|7459.6|4
1625170790000|2021-07-01 20:19:50|7462.5|7459.7|7461.7|7458.9|7462.5|7459.7|7461.7|7458.9|8
1625170800000|2021-07-01 20:20:00|7461.5|7458.7|7461.7|7458.9|7461.7|7458.9|7461.5|7458.7|0
1625170810000|2021-07-01 20:20:10|7461.4|7458.6|7461.7|7458.9|7461.7|7458.9|7461.4|7458.6|3
1625170820000|2021-07-01 20:20:20|7461.4|7458.6|7461.2|7458.4|7461.4|7458.6|7461.2|7458.4|4
1625170830000|2021-07-01 20:20:30|7461.4|7458.6|7462.7|7459.9|7462.7|7459.9|7460.9|7458.1|44
1625170850000|2021-07-01 20:20:50|7462.9|7460.1|7462.7|7459.9|7462.9|7460.1|7462.7|7459.9|4
1625170860000|2021-07-01 20:21:00|7462.9|7460.1|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|12
1625170880000|2021-07-01 20:21:20|7463.1|7460.3|7463.5|7460.7|7463.5|7460.7|7462.7|7459.9|6
1625170890000|2021-07-01 20:21:30|7462.7|7459.9|7462.4|7459.6|7462.7|7459.9|7461.9|7459.1|10
1625170900000|2021-07-01 20:21:40|||||||||1
1625170910000|2021-07-01 20:21:50|7462.2|7459.4|7461.7|7458.9|7462.2|7459.4|7461.7|7458.9|6
1625170920000|2021-07-01 20:22:00|7461.4|7458.6|7461.7|7458.9|7461.7|7458.9|7461.4|7458.6|6
1625170930000|2021-07-01 20:22:10|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|6
1625170940000|2021-07-01 20:22:20|7462.4|7459.6|7462.7|7459.9|7462.7|7459.9|7461.7|7458.9|338
1625170950000|2021-07-01 20:22:30|7462.5|7459.7|7462.2|7459.4|7462.7|7459.9|7462.2|7459.4|61
1625170960000|2021-07-01 20:22:40|7462|7459.2|7461.7|7458.9|7462.2|7459.4|7461.7|7458.9|3
1625170970000|2021-07-01 20:22:50|7461.9|7459.1|7461.7|7458.9|7461.9|7459.1|7461.7|7458.9|1
1625171030000|2021-07-01 20:23:50|||||||||1
1625171090000|2021-07-01 20:24:50|||||||||1
1625171100000|2021-07-01 20:25:00|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|1
1625171110000|2021-07-01 20:25:10|7461.2|7458.4|7459.7|7456.9|7461.5|7458.7|7459.5|7456.7|25
1625171150000|2021-07-01 20:25:50|7460|7457.2|7460.7|7457.9|7460.7|7457.9|7460|7457.2|8
1625171160000|2021-07-01 20:26:00|7460.4|7457.6|7460.2|7457.4|7460.4|7457.6|7460.2|7457.4|1
1625171170000|2021-07-01 20:26:10|7459.9|7457.1|7459.7|7456.9|7459.9|7457.1|7459.7|7456.9|1
1625171190000|2021-07-01 20:26:30|7460|7457.2|7459.7|7456.9|7460.2|7457.4|7459.7|7456.9|11
1625171220000|2021-07-01 20:27:00|7459.9|7457.1|7460.5|7457.7|7460.5|7457.7|7459.9|7457.1|8
1625171230000|2021-07-01 20:27:10|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1625171270000|2021-07-01 20:27:50|7460.9|7458.1|7461.7|7458.9|7461.7|7458.9|7460.9|7458.1|4
1625171280000|2021-07-01 20:28:00|7461.1|7458.3|7460.7|7457.9|7461.1|7458.3|7460.7|7457.9|7
1625171300000|2021-07-01 20:28:20|||||||||2
1625171310000|2021-07-01 20:28:30|7461.3|7458.5|7460.9|7458.1|7461.4|7458.6|7460.9|7458.1|6
1625171320000|2021-07-01 20:28:40|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7460.9|7458.1|0
1625171330000|2021-07-01 20:28:50|7461.5|7458.7|7462.7|7459.9|7462.7|7459.9|7461.5|7458.7|6
1625171340000|2021-07-01 20:29:00|||||||||1
1625171370000|2021-07-01 20:29:30|7463|7460.2|7462.9|7460.1|7463|7460.2|7462.7|7459.9|7
1625171380000|2021-07-01 20:29:40|7462.7|7459.9|7463.5|7460.7|7463.7|7460.9|7462.7|7459.9|5
1625171390000|2021-07-01 20:29:50|7463.2|7460.4|7462.7|7459.9|7463.2|7460.4|7462.7|7459.9|5
1625171400000|2021-07-01 20:30:00|7463.7|7460.9|7465.2|7462.4|7465.5|7462.7|7463.7|7460.9|65
1625171410000|2021-07-01 20:30:10|7464.9|7462.1|7464.7|7461.9|7464.9|7462.1|7464.7|7461.9|2
1625171420000|2021-07-01 20:30:20|7465|7462.2|7465.2|7462.4|7465.2|7462.4|7465|7462.2|0
1625171430000|2021-07-01 20:30:30|7465|7462.2|7465.2|7462.4|7465.2|7462.4|7465|7462.2|1
1625171440000|2021-07-01 20:30:40|7464.9|7462.1|7464.7|7461.9|7464.9|7462.1|7464.2|7461.4|13
1625171450000|2021-07-01 20:30:50|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|3
1625171460000|2021-07-01 20:31:00|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465|7462.2|2
1625171470000|2021-07-01 20:31:10|||||||||1
1625171480000|2021-07-01 20:31:20|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|4
1625171500000|2021-07-01 20:31:40|7465.5|7462.7|7464.7|7461.9|7465.7|7462.9|7464.7|7461.9|22
1625171510000|2021-07-01 20:31:50|7464.5|7461.7|7465|7462.2|7465.5|7462.7|7464.5|7461.7|12
1625171520000|2021-07-01 20:32:00|7465.5|7462.7|7465|7462.2|7465.5|7462.7|7465|7462.2|2
1625171530000|2021-07-01 20:32:10|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|5
1625171540000|2021-07-01 20:32:20|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|0
1625171550000|2021-07-01 20:32:30|7464.7|7461.9|7464.5|7461.7|7464.7|7461.9|7464.5|7461.7|2
1625171560000|2021-07-01 20:32:40|7463.9|7461.1|7464.2|7461.4|7464.5|7461.7|7463.7|7460.9|6
1625171570000|2021-07-01 20:32:50|7463.9|7461.1|7463.7|7460.9|7463.9|7461.1|7463.5|7460.7|8
1625171600000|2021-07-01 20:33:20|7463.9|7461.1|7463.7|7460.9|7463.9|7461.1|7463.7|7460.9|6
1625171620000|2021-07-01 20:33:40|7463.5|7460.7|7463.7|7460.9|7463.7|7460.9|7463.5|7460.7|4
1625171680000|2021-07-01 20:34:40|||||||||2
1625171690000|2021-07-01 20:34:50|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|7463.7|7460.9|3
1625171700000|2021-07-01 20:35:00|7463.7|7460.9|7463.5|7460.7|7463.7|7460.9|7463.5|7460.7|2
1625171710000|2021-07-01 20:35:10|7463.7|7460.9|7464.7|7461.9|7464.7|7461.9|7463.2|7460.4|40
1625171720000|2021-07-01 20:35:20|7464.4|7461.6|7463.9|7461.1|7464.4|7461.6|7463.9|7461.1|6
1625171740000|2021-07-01 20:35:40|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|2
1625171750000|2021-07-01 20:35:50|7463.9|7461.1|7463.2|7460.4|7464.2|7461.4|7463.2|7460.4|20
1625171760000|2021-07-01 20:36:00|7463.5|7460.7|7462.7|7459.9|7463.5|7460.7|7462.7|7459.9|7
1625171770000|2021-07-01 20:36:10|||||||||3
1625171780000|2021-07-01 20:36:20|7461.9|7459.1|7460.7|7457.9|7461.9|7459.1|7460.5|7457.7|51
1625171790000|2021-07-01 20:36:30|7460.2|7457.4|7460.4|7457.6|7460.4|7457.6|7460.2|7457.4|8
1625171800000|2021-07-01 20:36:40|7459.9|7457.1|7459.7|7456.9|7459.9|7457.1|7459.7|7456.9|16
1625171810000|2021-07-01 20:36:50|7459.4|7456.6|7459.7|7456.9|7459.7|7456.9|7458.4|7455.6|56
1625171820000|2021-07-01 20:37:00|7458.9|7456.1|7458.7|7455.9|7458.9|7456.1|7458.7|7455.9|11
1625171830000|2021-07-01 20:37:10|7459.7|7456.9|7459.7|7456.9|7459.9|7457.1|7459.7|7456.9|14
1625171840000|2021-07-01 20:37:20|7459.5|7456.7|7459.7|7456.9|7459.7|7456.9|7459.5|7456.7|1
1625171850000|2021-07-01 20:37:30|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|0
1625171870000|2021-07-01 20:37:50|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.5|7456.7|0
1625171880000|2021-07-01 20:38:00|||||||||1
1625171890000|2021-07-01 20:38:10|||||||||2
1625171900000|2021-07-01 20:38:20|7459.5|7456.7|7460.7|7457.9|7460.7|7457.9|7459.5|7456.7|10
1625171940000|2021-07-01 20:39:00|||||||||2
1625171950000|2021-07-01 20:39:10|7460.9|7458.1|7462.7|7459.9|7462.7|7459.9|7460.9|7458.1|17
1625171960000|2021-07-01 20:39:20|||||||||1
1625171970000|2021-07-01 20:39:30|||||||||3
1625171980000|2021-07-01 20:39:40|7462.9|7460.1|7462.7|7459.9|7462.9|7460.1|7462.7|7459.9|8
1625172000000|2021-07-01 20:40:00|||||||||2
1625172010000|2021-07-01 20:40:10|||||||||2
1625172030000|2021-07-01 20:40:30|||||||||2
1625172040000|2021-07-01 20:40:40|||||||||1
1625172050000|2021-07-01 20:40:50|||||||||2
1625172060000|2021-07-01 20:41:00|7463.5|7460.7|7462.7|7459.9|7463.5|7460.7|7462.7|7459.9|10
1625172070000|2021-07-01 20:41:10|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|1
1625172090000|2021-07-01 20:41:30|7462.7|7459.9|7459.5|7456.7|7462.7|7459.9|7459.5|7456.7|24
1625172100000|2021-07-01 20:41:40|||||||||1
1625172120000|2021-07-01 20:42:00|7460.3|7457.5|7459.7|7456.9|7460.3|7457.5|7459.7|7456.9|11
1625172130000|2021-07-01 20:42:10|||||||||4
1625172140000|2021-07-01 20:42:20|7459.5|7456.7|7459.5|7456.7|7459.7|7456.9|7458.1|7455.3|32
1625172150000|2021-07-01 20:42:30|7459.2|7456.4|7458.5|7455.7|7459.2|7456.4|7458.5|7455.7|9
1625172160000|2021-07-01 20:42:40|7458.7|7455.9|7459.5|7456.7|7459.5|7456.7|7458.7|7455.9|2
1625172190000|2021-07-01 20:43:10|7459.3|7456.5|7458.7|7455.9|7459.3|7456.5|7458.7|7455.9|8
1625172200000|2021-07-01 20:43:20|7459|7456.2|7458.7|7455.9|7459|7456.2|7458.7|7455.9|2
1625172240000|2021-07-01 20:44:00|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|0
1625172270000|2021-07-01 20:44:30|7458.3|7455.5|7458.5|7455.7|7458.5|7455.7|7458.3|7455.5|11
1625172280000|2021-07-01 20:44:40|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|1
1625172290000|2021-07-01 20:44:50|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|5
1625172300000|2021-07-01 20:45:00|7458.7|7455.9|7458.5|7455.7|7458.7|7455.9|7458.5|7455.7|11
1625172310000|2021-07-01 20:45:10|7458.7|7455.9|7458.5|7455.7|7458.7|7455.9|7458.5|7455.7|22
1625172330000|2021-07-01 20:45:30|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.5|7455.7|1
1625172360000|2021-07-01 20:46:00|7458.5|7455.7|7458.7|7455.9|7459|7456.2|7458.5|7455.7|32
1625172370000|2021-07-01 20:46:10|7458.5|7455.7|7458.7|7455.9|7458.7|7455.9|7458.5|7455.7|3
1625172420000|2021-07-01 20:47:00|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|0
1625172430000|2021-07-01 20:47:10|7458.5|7455.7|7459.6|7456.8|7459.6|7456.8|7458.5|7455.7|24
1625172440000|2021-07-01 20:47:20|7459.5|7456.7|7459.6|7456.8|7459.6|7456.8|7459.5|7456.7|0
1625172460000|2021-07-01 20:47:40|||||||||6
1625172470000|2021-07-01 20:47:50|||||||||2
1625172480000|2021-07-01 20:48:00|||||||||1
1625172500000|2021-07-01 20:48:20|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|2
1625172510000|2021-07-01 20:48:30|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|9
1625172540000|2021-07-01 20:49:00|7458.5|7455.7|7458.6|7455.8|7458.6|7455.8|7458.5|7455.7|7
1625172550000|2021-07-01 20:49:10|7458.5|7455.7|7460.3|7457.5|7460.3|7457.5|7457.8|7455|69
1625172560000|2021-07-01 20:49:20|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.3|7457.5|1
1625172570000|2021-07-01 20:49:30|7459.6|7456.8|7459.4|7456.6|7459.6|7456.8|7459.4|7456.6|15
1625172580000|2021-07-01 20:49:40|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.4|7456.6|8
1625172590000|2021-07-01 20:49:50|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7458.6|7455.8|6
1625172600000|2021-07-01 20:50:00|7458.8|7456|7458.9|7456.1|7459.4|7456.6|7458.6|7455.8|12
1625172610000|2021-07-01 20:50:10|7459.3|7456.5|7458.6|7455.8|7459.4|7456.6|7458.6|7455.8|6
1625172620000|2021-07-01 20:50:20|||||||||1
1625172630000|2021-07-01 20:50:30|7459.3|7456.5|7458.6|7455.8|7459.4|7456.6|7458.6|7455.8|9
1625172650000|2021-07-01 20:50:50|7458.9|7456.1|7459.4|7456.6|7459.4|7456.6|7458.9|7456.1|3
1625172670000|2021-07-01 20:51:10|7458.4|7455.6|7458.9|7456.1|7458.9|7456.1|7458.4|7455.6|5
1625172680000|2021-07-01 20:51:20|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|1
1625172690000|2021-07-01 20:51:30|7459.1|7456.3|7458.9|7456.1|7459.1|7456.3|7458.9|7456.1|3
1625172700000|2021-07-01 20:51:40|7458.6|7455.8|7458.9|7456.1|7458.9|7456.1|7458.6|7455.8|1
1625172710000|2021-07-01 20:51:50|7459.2|7456.4|7459.4|7456.6|7459.4|7456.6|7458.9|7456.1|2
1625172720000|2021-07-01 20:52:00|7458.9|7456.1|7458.4|7455.6|7459.4|7456.6|7458.2|7455.4|15
1625172730000|2021-07-01 20:52:10|7458.2|7455.4|7458.4|7455.6|7458.4|7455.6|7457.7|7454.9|9
1625172750000|2021-07-01 20:52:30|||||||||1
1625172770000|2021-07-01 20:52:50|||||||||1
1625172780000|2021-07-01 20:53:00|||||||||1
1625172790000|2021-07-01 20:53:10|7459.4|7456.6|7460.2|7457.4|7460.4|7457.6|7459.4|7456.6|13
1625172810000|2021-07-01 20:53:30|||||||||1
1625172820000|2021-07-01 20:53:40|7459.9|7457.1|7460.2|7457.4|7460.2|7457.4|7459.4|7456.6|13
1625172830000|2021-07-01 20:53:50|7460.4|7457.6|7460.2|7457.4|7460.4|7457.6|7458.4|7455.6|43
1625172840000|2021-07-01 20:54:00|7459.9|7457.1|7458.2|7455.4|7459.9|7457.1|7458.2|7455.4|9
1625172850000|2021-07-01 20:54:10|7458.7|7455.9|7458.9|7456.1|7459.2|7456.4|7458.2|7455.4|8
1625172860000|2021-07-01 20:54:20|7458.7|7455.9|7458.4|7455.6|7459.2|7456.4|7458.4|7455.6|5
1625172870000|2021-07-01 20:54:30|7458.2|7455.4|7458.4|7455.6|7458.4|7455.6|7457.6|7454.8|55
1625172880000|2021-07-01 20:54:40|7458.9|7456.1|7458.6|7455.8|7458.9|7456.1|7458.6|7455.8|10
1625172890000|2021-07-01 20:54:50|7458.4|7455.6|7458.9|7456.1|7458.9|7456.1|7458.4|7455.6|0
1625172900000|2021-07-01 20:55:00|7459.2|7456.4|7460.2|7457.4|7460.2|7457.4|7459.2|7456.4|69
1625172910000|2021-07-01 20:55:10|7460.4|7457.6|7460.2|7457.4|7460.4|7457.6|7460.2|7457.4|6
1625172930000|2021-07-01 20:55:30|||||||||4
1625172950000|2021-07-01 20:55:50|7461.2|7458.4|7460.2|7457.4|7461.2|7458.4|7460|7457.2|10
1625172960000|2021-07-01 20:56:00|7460.5|7457.7|7462.2|7459.4|7462.2|7459.4|7460.2|7457.4|12
1625172970000|2021-07-01 20:56:10|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|1
1625172980000|2021-07-01 20:56:20|7461.7|7458.9|7461.2|7458.4|7461.7|7458.9|7461|7458.2|0
1625172990000|2021-07-01 20:56:30|||||||||1
1625173010000|2021-07-01 20:56:50|||||||||2
1625173020000|2021-07-01 20:57:00|7461|7458.2|7460.2|7457.4|7461.2|7458.4|7460.2|7457.4|68
1625173030000|2021-07-01 20:57:10|7460.4|7457.6|7461.2|7458.4|7461.4|7458.6|7460.2|7457.4|7
1625173040000|2021-07-01 20:57:20|7460.8|7458|7461.2|7458.4|7461.2|7458.4|7460.2|7457.4|3
1625173050000|2021-07-01 20:57:30|7460.9|7458.1|7461.2|7458.4|7461.2|7458.4|7460.6|7457.8|2
1625173060000|2021-07-01 20:57:40|||||||||2
1625173070000|2021-07-01 20:57:50|7461.4|7458.6|7461.2|7458.4|7461.4|7458.6|7461.2|7458.4|2
1625173080000|2021-07-01 20:58:00|7461.4|7458.6|7460.2|7457.4|7461.4|7458.6|7460.2|7457.4|31
1625173090000|2021-07-01 20:58:10|7461.2|7458.4|7461.2|7458.4|7462.2|7459.4|7460.2|7457.4|30
1625173100000|2021-07-01 20:58:20|7461|7458.2|7461.5|7458.7|7462.7|7459.9|7461|7458.2|32
1625173110000|2021-07-01 20:58:30|7461.2|7458.4|7461.5|7458.7|7462.2|7459.4|7461|7458.2|7
1625173120000|2021-07-01 20:58:40|7462|7459.2|7462.2|7459.4|7462.2|7459.4|7461|7458.2|0
1625173130000|2021-07-01 20:58:50|7462|7459.2|7461.2|7458.4|7462.2|7459.4|7461|7458.2|13
1625173140000|2021-07-01 20:59:00|7461|7458.2|7461.2|7458.4|7461.5|7458.7|7460.4|7457.6|40
1625173150000|2021-07-01 20:59:10|7461.4|7458.6|7462.7|7459.9|7463|7460.2|7461.4|7458.6|24
1625173160000|2021-07-01 20:59:20|7462.5|7459.7|7461.4|7458.6|7462.7|7459.9|7461|7458.2|6
1625173170000|2021-07-01 20:59:30|7461.2|7458.4|7461.2|7458.4|7461.4|7458.6|7461.2|7458.4|3
1625173180000|2021-07-01 20:59:40|7461.4|7458.6|7462.4|7459.6|7462.4|7459.6|7461.2|7458.4|7
1625173190000|2021-07-01 20:59:50|7462.2|7459.4|7462.4|7459.6|7463|7460.2|7462.2|7459.4|7
1625176800000|2021-07-01 22:00:00|7467.1|7464.3|7467.1|7464.3|7467.8|7465|7466.6|7463.8|6
1625176810000|2021-07-01 22:00:10|7467.3|7464.5|7468.1|7465.3|7468.1|7465.3|7467.3|7464.5|11
1625176820000|2021-07-01 22:00:20|7468.3|7465.5|7468.6|7465.8|7468.9|7466.1|7468.1|7465.3|12
1625176830000|2021-07-01 22:00:30|7468.3|7465.5|7468.6|7465.8|7468.6|7465.8|7468.1|7465.3|2
1625176840000|2021-07-01 22:00:40|7468.1|7465.3|7468.6|7465.8|7468.9|7466.1|7468.1|7465.3|4
1625176850000|2021-07-01 22:00:50|||||||||2
1625176860000|2021-07-01 22:01:00|7468.9|7466.1|7471.1|7468.3|7471.4|7468.6|7468.6|7465.8|55
1625176870000|2021-07-01 22:01:10|7470.6|7467.8|7471.1|7468.3|7471.1|7468.3|7470.6|7467.8|10
1625176880000|2021-07-01 22:01:20|7470.8|7468|7470.1|7467.3|7470.9|7468|7470.1|7466.7|6
1625176890000|2021-07-01 22:01:30|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|5
1625176900000|2021-07-01 22:01:40|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|2
1625176910000|2021-07-01 22:01:50|7468.8|7466|7468.6|7465.8|7468.8|7466|7468.6|7465.8|2
1625176920000|2021-07-01 22:02:00|7468.3|7465.5|7467.1|7464.3|7468.3|7465.5|7466.6|7463.8|10
1625176930000|2021-07-01 22:02:10|7466.8|7464|7465.8|7463|7466.8|7464|7465.8|7463|7
1625176940000|2021-07-01 22:02:20|7465.6|7462.8|7467.1|7464.3|7467.1|7464.3|7465.1|7462.3|10
1625176950000|2021-07-01 22:02:30|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|1
1625176960000|2021-07-01 22:02:40|7466.9|7464.1|7466.6|7463.8|7467.1|7464.3|7466.6|7463.8|3
1625176970000|2021-07-01 22:02:50|7466.4|7463.6|7465.8|7463|7466.4|7463.6|7465.8|7463|5
1625176990000|2021-07-01 22:03:10|||||||||1
1625177000000|2021-07-01 22:03:20|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|1
1625177010000|2021-07-01 22:03:30|7466.1|7463.3|7465.9|7463.1|7466.1|7463.3|7465.6|7462.8|11
1625177020000|2021-07-01 22:03:40|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|3
1625177030000|2021-07-01 22:03:50|7465.5|7462.7|7465.6|7462.8|7465.6|7462.8|7465.1|7462.3|27
1625177040000|2021-07-01 22:04:00|7465.3|7462.5|7466.1|7463.3|7466.4|7463.6|7465.3|7462.5|10
1625177050000|2021-07-01 22:04:10|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.1|7463.3|5
1625177060000|2021-07-01 22:04:20|7466.1|7463.3|7466.4|7463.6|7466.4|7463.6|7466.1|7463.3|0
1625177080000|2021-07-01 22:04:40|7466.1|7463.3|7466.1|7463.3|7466.4|7463.6|7466.1|7463.3|3
1625177090000|2021-07-01 22:04:50|||||||||1
1625177100000|2021-07-01 22:05:00|7465.8|7463|7465.1|7462.3|7465.8|7463|7464.1|7461.3|18
1625177110000|2021-07-01 22:05:10|7465.3|7462.5|7466.1|7463.3|7466.1|7463.3|7465.3|7462.5|9
1625177130000|2021-07-01 22:05:30|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|6
1625177140000|2021-07-01 22:05:40|||||||||1
1625177160000|2021-07-01 22:06:00|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|13
1625177180000|2021-07-01 22:06:20|||||||||1
1625177200000|2021-07-01 22:06:40|7467.6|7464.8|7468.1|7465.3|7468.6|7465.8|7466.6|7463.8|21
1625177210000|2021-07-01 22:06:50|7468.3|7465.5|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|5
1625177220000|2021-07-01 22:07:00|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|0
1625177230000|2021-07-01 22:07:10|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|0
1625177240000|2021-07-01 22:07:20|7466.9|7464.1|7467.1|7464.3|7467.1|7464.3|7466.9|7464.1|0
1625177250000|2021-07-01 22:07:30|||||||||2
1625177260000|2021-07-01 22:07:40|7467.3|7464.5|7468.1|7465.3|7468.1|7465.3|7467.3|7464.5|7
1625177290000|2021-07-01 22:08:10|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|4
1625177320000|2021-07-01 22:08:40|||||||||1
1625177330000|2021-07-01 22:08:50|||||||||10
1625177340000|2021-07-01 22:09:00|||||||||3
1625177350000|2021-07-01 22:09:10|||||||||2
1625177360000|2021-07-01 22:09:20|7466.8|7464|7466.9|7464.1|7467.1|7464.3|7466.8|7464|1
1625177370000|2021-07-01 22:09:30|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|4
1625177400000|2021-07-01 22:10:00|7466.9|7464.1|7466.1|7463.3|7466.9|7464.1|7466.1|7463.3|9
1625177410000|2021-07-01 22:10:10|7466.6|7463.8|7466.6|7463.8|7467.1|7464.3|7466.6|7463.8|3
1625177420000|2021-07-01 22:10:20|7466.9|7464.1|7467.1|7464.3|7467.1|7464.3|7466.9|7464.1|0
1625177430000|2021-07-01 22:10:30|||||||||1
1625177440000|2021-07-01 22:10:40|7466.9|7464.1|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|2
1625177470000|2021-07-01 22:11:10|||||||||1
1625177480000|2021-07-01 22:11:20|||||||||1
1625177500000|2021-07-01 22:11:40|||||||||1
1625177510000|2021-07-01 22:11:50|||||||||4
1625177520000|2021-07-01 22:12:00|||||||||3
1625177530000|2021-07-01 22:12:10|||||||||1
1625177550000|2021-07-01 22:12:30|||||||||2
1625177600000|2021-07-01 22:13:20|||||||||1
1625177630000|2021-07-01 22:13:50|||||||||1
1625177640000|2021-07-01 22:14:00|||||||||1
1625177650000|2021-07-01 22:14:10|||||||||1
1625177670000|2021-07-01 22:14:30|7467.8|7465|7468.1|7465.3|7468.1|7465.3|7467.8|7465|7
1625177710000|2021-07-01 22:15:10|7467.8|7465|7467.3|7464.5|7467.8|7465|7467.3|7464.5|4
1625177720000|2021-07-01 22:15:20|7468.3|7465.5|7468.1|7465.3|7468.3|7465.5|7468.1|7465.3|4
1625177730000|2021-07-01 22:15:30|7467.8|7465|7467.1|7464.3|7467.8|7465|7467.1|7464.3|0
1625177740000|2021-07-01 22:15:40|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|0
1625177750000|2021-07-01 22:15:50|7468.1|7465.3|7469.1|7466.3|7469.1|7466.3|7468.1|7465.3|12
1625177760000|2021-07-01 22:16:00|7468.7|7465.9|7468.1|7465.3|7468.7|7465.9|7468.1|7465.3|12
1625177770000|2021-07-01 22:16:10|7468.7|7465.9|7468.9|7466.1|7469.1|7466.3|7468.6|7465.8|2
1625177780000|2021-07-01 22:16:20|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|0
1625177800000|2021-07-01 22:16:40|7468.4|7465.6|7468.1|7465.3|7468.4|7465.6|7468.1|7465.3|7
1625177820000|2021-07-01 22:17:00|7468.7|7465.9|7469.1|7466.3|7469.1|7466.3|7468.7|7465.9|35
1625177830000|2021-07-01 22:17:10|7469.3|7466.5|7469.9|7467.1|7469.9|7467.1|7469.3|7466.5|25
1625177840000|2021-07-01 22:17:20|||||||||1
1625177850000|2021-07-01 22:17:30|||||||||1
1625177860000|2021-07-01 22:17:40|||||||||1
1625177910000|2021-07-01 22:18:30|||||||||1
1625177940000|2021-07-01 22:19:00|7469.6|7466.8|7469.9|7467.1|7469.9|7467.1|7469.1|7466.3|19
1625177950000|2021-07-01 22:19:10|||||||||2
1625177980000|2021-07-01 22:19:40|||||||||1
1625177990000|2021-07-01 22:19:50|||||||||1
1625178010000|2021-07-01 22:20:10|||||||||1
1625178020000|2021-07-01 22:20:20|7470|7467.2|7469.9|7467.1|7470|7467.2|7469.9|7467.1|3
1625178040000|2021-07-01 22:20:40|||||||||2
1625178050000|2021-07-01 22:20:50|7469.7|7466.9|7469|7466.2|7469.7|7466.9|7469|7466.2|10
1625178090000|2021-07-01 22:21:30|||||||||5
1625178100000|2021-07-01 22:21:40|||||||||2
1625178110000|2021-07-01 22:21:50|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|8
1625178120000|2021-07-01 22:22:00|||||||||1
1625178130000|2021-07-01 22:22:10|||||||||3
1625178140000|2021-07-01 22:22:20|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|1
1625178160000|2021-07-01 22:22:40|||||||||4
1625178180000|2021-07-01 22:23:00|7468.2|7465.4|7468|7465.2|7468.2|7465.4|7468|7465.2|15
1625178190000|2021-07-01 22:23:10|||||||||1
1625178200000|2021-07-01 22:23:20|||||||||3
1625178240000|2021-07-01 22:24:00|||||||||1
1625178250000|2021-07-01 22:24:10|||||||||1
1625178270000|2021-07-01 22:24:30|||||||||1
1625178280000|2021-07-01 22:24:40|||||||||1
1625178290000|2021-07-01 22:24:50|||||||||4
1625178300000|2021-07-01 22:25:00|||||||||6
1625178350000|2021-07-01 22:25:50|7467|7464.2|7466|7463.2|7467|7464.2|7466|7463.2|30
1625178360000|2021-07-01 22:26:00|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|19
1625178370000|2021-07-01 22:26:10|7464.8|7462|7464|7461.2|7464.8|7462|7464|7461.2|6
1625178390000|2021-07-01 22:26:30|||||||||2
1625178400000|2021-07-01 22:26:40|||||||||1
1625178450000|2021-07-01 22:27:30|7463.4|7460.6|7463.5|7460.7|7463.5|7460.7|7463.4|7460.6|11
1625178460000|2021-07-01 22:27:40|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|0
1625178480000|2021-07-01 22:28:00|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|4
1625178500000|2021-07-01 22:28:20|7463.8|7461|7464|7461.2|7464|7461.2|7463.8|7461|0
1625178530000|2021-07-01 22:28:50|7464.3|7461.5|7464|7461.2|7464.3|7461.5|7464|7461.2|18
1625178540000|2021-07-01 22:29:00|||||||||2
1625178560000|2021-07-01 22:29:20|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464|7461.2|19
1625178570000|2021-07-01 22:29:30|7464.6|7461.8|7464.3|7461.5|7464.6|7461.8|7464.3|7461.5|1
1625178590000|2021-07-01 22:29:50|7464|7461.2|7464|7461.2|7464|7461.2|7464|7461.2|2
1625178600000|2021-07-01 22:30:00|7463.8|7461|7462.8|7460|7463.8|7461|7462.8|7460|4
1625178620000|2021-07-01 22:30:20|7464|7461.2|7464.5|7461.7|7464.5|7461.7|7464|7461.2|33
1625178640000|2021-07-01 22:30:40|7464.7|7461.9|7464.8|7462|7464.8|7462|7464.2|7461.4|2
1625178650000|2021-07-01 22:30:50|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|1
1625178660000|2021-07-01 22:31:00|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7
1625178670000|2021-07-01 22:31:10|7464.2|7461.4|7463|7460.2|7464.7|7461.9|7463|7460.2|14
1625178690000|2021-07-01 22:31:30|7462.8|7460|7462.5|7459.7|7462.8|7460|7462|7459.2|6
1625178700000|2021-07-01 22:31:40|7462.3|7459.5|7462|7459.2|7462.8|7460|7462|7459.2|0
1625178710000|2021-07-01 22:31:50|||||||||5
1625178720000|2021-07-01 22:32:00|||||||||2
1625178730000|2021-07-01 22:32:10|||||||||1
1625178750000|2021-07-01 22:32:30|||||||||1
1625178760000|2021-07-01 22:32:40|||||||||3
1625178770000|2021-07-01 22:32:50|||||||||1
1625178800000|2021-07-01 22:33:20|||||||||1
1625178810000|2021-07-01 22:33:30|||||||||2
1625178830000|2021-07-01 22:33:50|7462.6|7459.8|7463|7460.2|7463|7460.2|7462.6|7459.8|17
1625178840000|2021-07-01 22:34:00|||||||||1
1625178850000|2021-07-01 22:34:10|7463.6|7460.8|7465|7462.2|7465|7462.2|7463.6|7460.8|26
1625178860000|2021-07-01 22:34:20|7464.6|7461.8|7464.5|7461.7|7464.6|7461.8|7464|7461.2|13
1625178870000|2021-07-01 22:34:30|||||||||1
1625178880000|2021-07-01 22:34:40|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|15
1625178890000|2021-07-01 22:34:50|||||||||4
1625178900000|2021-07-01 22:35:00|7464.7|7461.9|7464|7461.2|7464.7|7461.9|7464|7461.2|2
1625178920000|2021-07-01 22:35:20|||||||||2
1625178930000|2021-07-01 22:35:30|7464.2|7461.4|7464|7461.2|7464.2|7461.4|7464|7461.2|0
1625178940000|2021-07-01 22:35:40|||||||||1
1625178970000|2021-07-01 22:36:10|||||||||4
1625178980000|2021-07-01 22:36:20|||||||||1
1625179000000|2021-07-01 22:36:40|7465|7462.2|7464.5|7461.7|7465|7462.2|7464.5|7461.7|15
1625179010000|2021-07-01 22:36:50|7464|7461.2|7464|7461.2|7464|7461.2|7464|7461.2|8
1625179030000|2021-07-01 22:37:10|7464.3|7461.5|7464|7461.2|7464.5|7461.7|7464|7461.2|4
1625179080000|2021-07-01 22:38:00|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|6
1625179120000|2021-07-01 22:38:40|7465.5|7462.7|7465|7462.2|7466|7463.2|7465|7462.2|5
1625179130000|2021-07-01 22:38:50|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|3
1625179140000|2021-07-01 22:39:00|||||||||1
1625179150000|2021-07-01 22:39:10|||||||||8
1625179160000|2021-07-01 22:39:20|7465.7|7462.9|7466|7463.2|7466|7463.2|7465.7|7462.9|0
1625179240000|2021-07-01 22:40:40|7467|7464.2|7467|7464.2|7467|7464.2|7466.7|7463.9|9
1625179250000|2021-07-01 22:40:50|||||||||1
1625179260000|2021-07-01 22:41:00|7466.7|7463.9|7466.5|7463.7|7466.7|7463.9|7466.5|7463.7|0
1625179290000|2021-07-01 22:41:30|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|0
1625179310000|2021-07-01 22:41:50|7465.7|7462.9|7465|7462.2|7465.7|7462.9|7465|7462.2|10
1625179350000|2021-07-01 22:42:30|7464.4|7461.6|7464|7461.2|7464.4|7461.6|7464|7461.2|5
1625179370000|2021-07-01 22:42:50|7464.2|7461.4|7465|7462.2|7465|7462.2|7464.2|7461.4|2
1625179410000|2021-07-01 22:43:30|7465.3|7462.5|7465|7462.2|7465.5|7462.7|7465|7462.2|4
1625179420000|2021-07-01 22:43:40|7465.2|7462.4|7465.3|7462.5|7465.8|7463|7465.2|7462.4|3
1625179430000|2021-07-01 22:43:50|7465|7462.2|7466|7463.2|7466|7463.2|7465|7462.2|23
1625179440000|2021-07-01 22:44:00|||||||||2
1625179450000|2021-07-01 22:44:10|7466.2|7463.4|7466|7463.2|7466.7|7463.9|7466|7463.2|2
1625179500000|2021-07-01 22:45:00|||||||||3
1625179510000|2021-07-01 22:45:10|7467.2|7464.4|7468|7465.2|7468|7465.2|7467.2|7464.4|18
1625179530000|2021-07-01 22:45:30|7467.6|7464.8|7468|7465.2|7468|7465.2|7467|7464.2|5
1625179550000|2021-07-01 22:45:50|7467.6|7464.8|7468|7465.2|7468|7465.2|7467|7464.2|12
1625179580000|2021-07-01 22:46:20|7467.8|7465|7467.5|7464.7|7468|7465.2|7467|7464.2|10
1625179620000|2021-07-01 22:47:00|||||||||1
1625179630000|2021-07-01 22:47:10|7467.3|7464.5|7467|7464.2|7467.3|7464.5|7467|7464.2|0
1625179660000|2021-07-01 22:47:40|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|0
1625179670000|2021-07-01 22:47:50|7467|7464.2|7467.3|7464.5|7467.3|7464.5|7467|7464.2|2
1625179690000|2021-07-01 22:48:10|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|6
1625179750000|2021-07-01 22:49:10|||||||||1
1625179810000|2021-07-01 22:50:10|||||||||1
1625179820000|2021-07-01 22:50:20|7466.5|7463.7|7466|7463.2|7466.5|7463.7|7466|7463.2|4
1625179830000|2021-07-01 22:50:30|||||||||1
1625179870000|2021-07-01 22:51:10|||||||||1
1625179880000|2021-07-01 22:51:20|||||||||1
1625179890000|2021-07-01 22:51:30|7466.4|7463.6|7467|7464.2|7467|7464.2|7466.4|7463.6|2
1625179930000|2021-07-01 22:52:10|||||||||1
1625179940000|2021-07-01 22:52:20|||||||||1
1625179970000|2021-07-01 22:52:50|||||||||2
1625179980000|2021-07-01 22:53:00|||||||||1
1625180010000|2021-07-01 22:53:30|||||||||1
1625180040000|2021-07-01 22:54:00|||||||||1
1625180060000|2021-07-01 22:54:20|7467.3|7464.5|7469|7466.2|7469|7466.2|7467.3|7464.5|37
1625180090000|2021-07-01 22:54:50|||||||||1
1625180100000|2021-07-01 22:55:00|||||||||1
1625180110000|2021-07-01 22:55:10|7470|7467.2|7469|7466.2|7470|7467.2|7469|7466.2|11
1625180120000|2021-07-01 22:55:20|||||||||1
1625180130000|2021-07-01 22:55:30|||||||||5
1625180160000|2021-07-01 22:56:00|||||||||5
1625180180000|2021-07-01 22:56:20|||||||||3
1625180210000|2021-07-01 22:56:50|7469.3|7466.5|7469|7466.2|7469.3|7466.5|7469|7466.2|6
1625180220000|2021-07-01 22:57:00|||||||||1
1625180230000|2021-07-01 22:57:10|||||||||2
1625180260000|2021-07-01 22:57:40|||||||||2
1625180300000|2021-07-01 22:58:20|||||||||1
1625180340000|2021-07-01 22:59:00|||||||||1
1625180350000|2021-07-01 22:59:10|||||||||3
1625180390000|2021-07-01 22:59:50|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|0
1625180400000|2021-07-01 23:00:00|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1625180410000|2021-07-01 23:00:10|7469.4|7466.6|7469.7|7466.9|7470|7467.2|7469.4|7466.6|9
1625180420000|2021-07-01 23:00:20|7469.4|7466.6|7469|7466.2|7469.4|7466.6|7469|7466.2|0
1625180440000|2021-07-01 23:00:40|||||||||7
1625180450000|2021-07-01 23:00:50|||||||||1
1625180470000|2021-07-01 23:01:10|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|0
1625180510000|2021-07-01 23:01:50|||||||||20
1625180520000|2021-07-01 23:02:00|7469.7|7466.9|7470|7467.2|7470|7467.2|7469.7|7466.9|0
1625180530000|2021-07-01 23:02:10|||||||||1
1625180540000|2021-07-01 23:02:20|7470.1|7467.3|7470.1|7467.3|7471|7468.2|7470.1|7467.3|15
1625180550000|2021-07-01 23:02:30|||||||||1
1625180570000|2021-07-01 23:02:50|7470.5|7467.7|7470.6|7467.8|7471|7468.2|7470.5|7467.7|7
1625180580000|2021-07-01 23:03:00|7471|7468.2|7471|7468.2|7471|7468.2|7471|7468.2|1
1625180590000|2021-07-01 23:03:10|7470.6|7467.8|7471.1|7468.3|7471.1|7468.3|7470.6|7467.8|2
1625180600000|2021-07-01 23:03:20|7471|7468.2|7471|7468.2|7471|7468.2|7471|7468.2|4
1625180610000|2021-07-01 23:03:30|7470.6|7467.8|7470|7467.2|7470.6|7467.8|7470|7467.2|5
1625180620000|2021-07-01 23:03:40|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|0
1625180630000|2021-07-01 23:03:50|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.4|7467.6|5
1625180640000|2021-07-01 23:04:00|||||||||1
1625180650000|2021-07-01 23:04:10|||||||||2
1625180680000|2021-07-01 23:04:40|7471.3|7468.5|7470.9|7468.1|7471.3|7468.5|7470.9|7468.1|2
1625180690000|2021-07-01 23:04:50|||||||||1
1625180700000|2021-07-01 23:05:00|||||||||1
1625180720000|2021-07-01 23:05:20|||||||||2
1625180730000|2021-07-01 23:05:30|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|29
1625180740000|2021-07-01 23:05:40|7470.2|7467.4|7470.4|7467.6|7470.4|7467.6|7469.9|7467.1|0
1625180750000|2021-07-01 23:05:50|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|0
1625180760000|2021-07-01 23:06:00|7471.1|7468.3|7471.9|7469.1|7471.9|7469.1|7470.9|7468.1|11
1625180800000|2021-07-01 23:06:40|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|12
1625180810000|2021-07-01 23:06:50|7473.4|7470.6|7473.9|7471.1|7473.9|7471.1|7473.4|7470.6|35
1625180820000|2021-07-01 23:07:00|7474.2|7471.4|7473.9|7471.1|7474.2|7471.4|7473.9|7471.1|11
1625180830000|2021-07-01 23:07:10|||||||||5
1625180840000|2021-07-01 23:07:20|7473.1|7470.3|7473.4|7470.6|7473.4|7470.6|7472.9|7470.1|14
1625180850000|2021-07-01 23:07:30|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|2
1625180880000|2021-07-01 23:08:00|7473.7|7470.9|7472.9|7470.1|7473.7|7470.9|7472.9|7470.1|2
1625180900000|2021-07-01 23:08:20|7473.1|7470.3|7473.9|7471.1|7473.9|7471.1|7472.9|7470.1|11
1625181010000|2021-07-01 23:10:10|||||||||4
1625181020000|2021-07-01 23:10:20|||||||||2
1625181030000|2021-07-01 23:10:30|||||||||1
1625181040000|2021-07-01 23:10:40|||||||||2
1625181060000|2021-07-01 23:11:00|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7474.9|7472.1|66
1625181120000|2021-07-01 23:12:00|||||||||10
1625181130000|2021-07-01 23:12:10|||||||||1
1625181140000|2021-07-01 23:12:20|||||||||1
1625181210000|2021-07-01 23:13:30|||||||||2
1625181230000|2021-07-01 23:13:50|7475.4|7472.6|7474.9|7472.1|7475.4|7472.6|7474.9|7472.1|9
1625181240000|2021-07-01 23:14:00|||||||||7
1625181260000|2021-07-01 23:14:20|7474.2|7471.4|7473.9|7471.1|7474.2|7471.4|7473.9|7471.1|7
1625181270000|2021-07-01 23:14:30|7474.4|7471.6|7474.9|7472.1|7474.9|7472.1|7474.4|7471.6|2
1625181290000|2021-07-01 23:14:50|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|4
1625181310000|2021-07-01 23:15:10|7474.7|7471.9|7474.4|7471.6|7474.9|7472.1|7473.9|7471.1|0
1625181320000|2021-07-01 23:15:20|7474.1|7471.3|7474.4|7471.6|7474.4|7471.6|7473.9|7471.1|0
1625181330000|2021-07-01 23:15:30|7474.9|7472.1|7474.6|7471.8|7474.9|7472.1|7474.6|7471.8|0
1625181340000|2021-07-01 23:15:40|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|0
1625181350000|2021-07-01 23:15:50|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|0
1625181390000|2021-07-01 23:16:30|7472.3|7469.5|7473.1|7470.3|7473.1|7470.3|7472.3|7469.5|119
1625181400000|2021-07-01 23:16:40|7473.3|7470.5|7473.1|7470.3|7473.3|7470.5|7473.1|7470.3|5
1625181410000|2021-07-01 23:16:50|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|5
1625181420000|2021-07-01 23:17:00|7472.8|7470|7473.3|7470.5|7473.3|7470.5|7472.8|7470|0
1625181430000|2021-07-01 23:17:10|7473.1|7470.3|7473.3|7470.5|7473.3|7470.5|7472.5|7469.7|5
1625181440000|2021-07-01 23:17:20|||||||||3
1625181470000|2021-07-01 23:17:50|||||||||2
1625181490000|2021-07-01 23:18:10|||||||||2
1625181500000|2021-07-01 23:18:20|||||||||1
1625181520000|2021-07-01 23:18:40|||||||||1
1625181540000|2021-07-01 23:19:00|||||||||1
1625181550000|2021-07-01 23:19:10|||||||||1
1625181590000|2021-07-01 23:19:50|||||||||1
1625181600000|2021-07-01 23:20:00|||||||||1
1625181610000|2021-07-01 23:20:10|||||||||1
1625181670000|2021-07-01 23:21:10|7473.6|7470.8|7474.3|7471.5|7474.3|7471.5|7473.3|7470.5|7
1625181690000|2021-07-01 23:21:30|7474.1|7471.3|7474.3|7471.5|7474.3|7471.5|7474.1|7471.3|1
1625181710000|2021-07-01 23:21:50|7473.9|7471.1|7474.3|7471.5|7474.3|7471.5|7473.3|7470.5|12
1625181720000|2021-07-01 23:22:00|7474.1|7471.3|7474.1|7471.3|7474.3|7471.5|7474.1|7471.3|0
1625181730000|2021-07-01 23:22:10|7474.3|7471.5|7474.3|7471.5|7474.3|7471.5|7474.1|7471.3|0
1625181760000|2021-07-01 23:22:40|7474.1|7471.3|7474.3|7471.5|7474.3|7471.5|7474.1|7471.3|2
1625181770000|2021-07-01 23:22:50|7474.6|7471.8|7474.3|7471.5|7474.6|7471.8|7474.3|7471.5|6
1625181780000|2021-07-01 23:23:00|7474.6|7471.8|7475.1|7472.3|7475.1|7472.3|7474.3|7471.5|5
1625181790000|2021-07-01 23:23:10|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|0
1625181800000|2021-07-01 23:23:20|||||||||1
1625181810000|2021-07-01 23:23:30|||||||||1
1625181830000|2021-07-01 23:23:50|7474.7|7471.9|7473.3|7470.5|7474.7|7471.9|7473.3|7470.5|129
1625181840000|2021-07-01 23:24:00|||||||||2
1625181860000|2021-07-01 23:24:20|||||||||1
1625181890000|2021-07-01 23:24:50|||||||||1
1625181900000|2021-07-01 23:25:00|||||||||1
1625181940000|2021-07-01 23:25:40|7472.3|7469.5|7472.8|7470|7472.8|7470|7472.3|7469.5|7
1625181980000|2021-07-01 23:26:20|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|0
1625181990000|2021-07-01 23:26:30|7472.7|7469.9|7473.3|7470.5|7473.3|7470.5|7472.7|7469.9|6
1625182010000|2021-07-01 23:26:50|||||||||8
1625182020000|2021-07-01 23:27:00|7473|7470.2|7472.3|7469.5|7473|7470.2|7472.3|7469.5|10
1625182030000|2021-07-01 23:27:10|7471.3|7468.5|7471.8|7469|7471.8|7469|7471.3|7468.5|16
1625182040000|2021-07-01 23:27:20|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|0
1625182050000|2021-07-01 23:27:30|||||||||1
1625182100000|2021-07-01 23:28:20|||||||||2
1625182130000|2021-07-01 23:28:50|7471.1|7468.3|7471.3|7468.5|7471.8|7469|7471.1|7468.3|11
1625182140000|2021-07-01 23:29:00|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|2
1625182180000|2021-07-01 23:29:40|7471.9|7469.1|7471.3|7468.5|7471.9|7469.1|7471.3|7468.5|2
1625182200000|2021-07-01 23:30:00|7471.9|7469.1|7472.3|7469.5|7472.3|7469.5|7471.8|7469|7
1625182210000|2021-07-01 23:30:10|7472.1|7469.3|7472.3|7469.5|7472.3|7469.5|7472|7469.2|1
1625182220000|2021-07-01 23:30:20|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|0
1625182230000|2021-07-01 23:30:30|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|0
1625182240000|2021-07-01 23:30:40|7472|7469.2|7472.3|7469.5|7472.3|7469.5|7471.8|7469|1
1625182250000|2021-07-01 23:30:50|7472|7469.2|7472.3|7469.5|7472.3|7469.5|7471.8|7469|0
1625182290000|2021-07-01 23:31:30|||||||||1
1625182310000|2021-07-01 23:31:50|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|6
1625182320000|2021-07-01 23:32:00|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|7471.3|7468.5|5
1625182330000|2021-07-01 23:32:10|7471.3|7468.5|7471.1|7468.3|7471.3|7468.5|7471.1|7468.3|4
1625182340000|2021-07-01 23:32:20|||||||||1
1625182350000|2021-07-01 23:32:30|||||||||1
1625182450000|2021-07-01 23:34:10|||||||||2
1625182470000|2021-07-01 23:34:30|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|1
1625182480000|2021-07-01 23:34:40|||||||||2
1625182490000|2021-07-01 23:34:50|||||||||1
1625182500000|2021-07-01 23:35:00|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|8
1625182520000|2021-07-01 23:35:20|||||||||1
1625182530000|2021-07-01 23:35:30|||||||||2
1625182540000|2021-07-01 23:35:40|||||||||1
1625182550000|2021-07-01 23:35:50|||||||||1
1625182570000|2021-07-01 23:36:10|||||||||1
1625182580000|2021-07-01 23:36:20|7472.6|7469.8|7472.3|7469.5|7472.6|7469.8|7472.3|7469.5|9
1625182600000|2021-07-01 23:36:40|7472.6|7469.8|7472.3|7469.5|7472.6|7469.8|7472.3|7469.5|3
1625182630000|2021-07-01 23:37:10|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|10
1625182640000|2021-07-01 23:37:20|7471.5|7468.7|7472.3|7469.5|7472.3|7469.5|7471.5|7468.7|1
1625182650000|2021-07-01 23:37:30|||||||||1
1625182730000|2021-07-01 23:38:50|7472.1|7469.3|7471.5|7468.7|7472.1|7469.3|7471.5|7468.7|4
1625182810000|2021-07-01 23:40:10|7471.3|7468.5|7471.1|7468.3|7471.3|7468.5|7470.3|7467.5|5
1625182820000|2021-07-01 23:40:20|7470.5|7467.7|7470.3|7467.5|7470.5|7467.7|7470.3|7467.5|2
1625182830000|2021-07-01 23:40:30|7470.9|7468.1|7470.3|7467.5|7471.1|7468.3|7470.3|7467.5|2
1625182870000|2021-07-01 23:41:10|7469.7|7466.9|7469.3|7466.5|7469.7|7466.9|7469.3|7466.5|10
1625182880000|2021-07-01 23:41:20|||||||||1
1625182900000|2021-07-01 23:41:40|||||||||1
1625182910000|2021-07-01 23:41:50|||||||||3
1625182930000|2021-07-01 23:42:10|7470.1|7467.3|7469.3|7466.5|7470.1|7467.3|7469.3|7466.5|7
1625182940000|2021-07-01 23:42:20|||||||||1
1625182950000|2021-07-01 23:42:30|||||||||3
1625183000000|2021-07-01 23:43:20|||||||||1
1625183030000|2021-07-01 23:43:50|||||||||2
1625183040000|2021-07-01 23:44:00|||||||||1
1625183060000|2021-07-01 23:44:20|||||||||2
1625183080000|2021-07-01 23:44:40|||||||||2
1625183100000|2021-07-01 23:45:00|7469.1|7466.3|7467.8|7465|7469.3|7466.5|7467.8|7465|12
1625183110000|2021-07-01 23:45:10|7467.7|7464.9|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|1
1625183120000|2021-07-01 23:45:20|7468.1|7465.3|7468.2|7465.4|7468.2|7465.4|7468.1|7465.3|6
1625183130000|2021-07-01 23:45:30|||||||||3
1625183150000|2021-07-01 23:45:50|||||||||2
1625183160000|2021-07-01 23:46:00|7469.1|7466.3|7468.6|7465.8|7469.2|7466.4|7468.6|7465.8|9
1625183170000|2021-07-01 23:46:10|7468.2|7465.4|7469.2|7466.4|7469.2|7466.4|7468.2|7465.4|1
1625183190000|2021-07-01 23:46:30|||||||||1
1625183210000|2021-07-01 23:46:50|||||||||2
1625183220000|2021-07-01 23:47:00|7469|7466.2|7468.2|7465.4|7469|7466.2|7468.2|7465.4|7
1625183230000|2021-07-01 23:47:10|||||||||3
1625183240000|2021-07-01 23:47:20|7467.9|7465.1|7467.7|7464.9|7467.9|7465.1|7467.2|7464.4|39
1625183250000|2021-07-01 23:47:30|7467.4|7464.6|7468|7465.2|7468|7465.2|7467.4|7464.6|4
1625183260000|2021-07-01 23:47:40|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|0
1625183270000|2021-07-01 23:47:50|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|0
1625183280000|2021-07-01 23:48:00|7468.2|7465.4|7467.2|7464.4|7468.5|7465.7|7467.2|7464.4|12
1625183290000|2021-07-01 23:48:10|||||||||1
1625183310000|2021-07-01 23:48:30|7467|7464.2|7467.2|7464.4|7467.2|7464.4|7466.4|7463.6|13
1625183330000|2021-07-01 23:48:50|7467.5|7464.7|7469.2|7466.4|7470|7467.2|7467|7464.2|40
1625183350000|2021-07-01 23:49:10|7469.5|7466.7|7469.5|7466.7|7469.7|7466.9|7469.2|7466.4|2
1625183360000|2021-07-01 23:49:20|7469.8|7467|7470|7467.2|7470|7467.2|7469.2|7466.4|3
1625183370000|2021-07-01 23:49:30|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|5
1625183420000|2021-07-01 23:50:20|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|0
1625183430000|2021-07-01 23:50:30|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|2
1625183440000|2021-07-01 23:50:40|||||||||5
1625183450000|2021-07-01 23:50:50|7470.5|7467.7|7470.2|7467.4|7470.5|7467.7|7469.6|7466.8|3
1625183470000|2021-07-01 23:51:10|||||||||2
1625183480000|2021-07-01 23:51:20|7470|7467.2|7468.5|7465.7|7470|7467.2|7468.2|7465.4|7
1625183490000|2021-07-01 23:51:30|7468.7|7465.9|7468.9|7466.1|7469.2|7466.4|7468.7|7465.9|1
1625183500000|2021-07-01 23:51:40|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|2
1625183510000|2021-07-01 23:51:50|7468.4|7465.6|7468.2|7465.4|7468.4|7465.6|7468.2|7465.4|11
1625183520000|2021-07-01 23:52:00|||||||||1
1625183530000|2021-07-01 23:52:10|7468|7465.2|7468.2|7465.4|7468.2|7465.4|7468|7465.2|0
1625183550000|2021-07-01 23:52:30|||||||||2
1625183560000|2021-07-01 23:52:40|7467.8|7465|7467.2|7464.4|7467.8|7465|7467.2|7464.4|4
1625183580000|2021-07-01 23:53:00|7467.5|7464.7|7467.7|7464.9|7467.7|7464.9|7467.5|7464.7|4
1625183590000|2021-07-01 23:53:10|7468|7465.2|7468.2|7465.4|7468.2|7465.4|7468|7465.2|0
1625183620000|2021-07-01 23:53:40|||||||||3
1625183630000|2021-07-01 23:53:50|||||||||2
1625183650000|2021-07-01 23:54:10|7468|7465.2|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|4
1625183660000|2021-07-01 23:54:20|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|0
1625183670000|2021-07-01 23:54:30|7469.2|7466.4|7468.7|7465.9|7469.2|7466.4|7468.2|7465.4|5
1625183680000|2021-07-01 23:54:40|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|0
1625183690000|2021-07-01 23:54:50|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|0
1625183700000|2021-07-01 23:55:00|7468.2|7465.4|7469.2|7466.4|7469.2|7466.4|7468.2|7465.4|1
1625183710000|2021-07-01 23:55:10|7468.9|7466.1|7468.5|7465.7|7469.7|7466.9|7468.5|7465.7|14
1625183720000|2021-07-01 23:55:20|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1625183730000|2021-07-01 23:55:30|||||||||1
1625183750000|2021-07-01 23:55:50|7469.2|7466.4|7468.9|7466.1|7469.2|7466.4|7468.9|7466.1|7
1625183760000|2021-07-01 23:56:00|7468.7|7465.9|7469.2|7466.4|7469.2|7466.4|7468.7|7465.9|0
1625183770000|2021-07-01 23:56:10|7468.6|7465.8|7468.2|7465.4|7468.6|7465.8|7468.2|7465.4|1
1625183780000|2021-07-01 23:56:20|7468|7465.2|7468.2|7465.4|7468.2|7465.4|7468|7465.2|3
1625183810000|2021-07-01 23:56:50|7469|7466.2|7468.2|7465.4|7469.2|7466.4|7468.2|7465.4|9
1625183820000|2021-07-01 23:57:00|7468.4|7465.6|7468.2|7465.4|7468.4|7465.6|7468.2|7465.4|1
1625183830000|2021-07-01 23:57:10|7468.5|7465.7|7468.2|7465.4|7469.2|7466.4|7468.2|7465.4|2
1625183840000|2021-07-01 23:57:20|7468.6|7465.8|7468.2|7465.4|7469.2|7466.4|7468.2|7465.4|1
1625183880000|2021-07-01 23:58:00|7468.8|7466|7469.2|7466.4|7469.2|7466.4|7468.8|7466|4
1625183890000|2021-07-01 23:58:10|7469.5|7466.7|7470.2|7467.4|7470.2|7467.4|7469.5|7466.7|15
1625183900000|2021-07-01 23:58:20|||||||||2
1625183910000|2021-07-01 23:58:30|||||||||2
1625183920000|2021-07-01 23:58:40|||||||||1
1625183940000|2021-07-01 23:59:00|||||||||1
1625183960000|2021-07-01 23:59:20|||||||||1
1625183980000|2021-07-01 23:59:40|7469.9|7467.1|7469.2|7466.4|7469.9|7467.1|7469.2|7466.4|2
1625184000000|2021-07-02 00:00:00|7468.2|7465.4|7466.2|7463.4|7468.8|7466|7466|7463.2|226
1625184010000|2021-07-02 00:00:10|7466|7463.2|7466.2|7463.4|7466.2|7463.4|7465|7462.2|78
1625184020000|2021-07-02 00:00:20|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|10
1625184030000|2021-07-02 00:00:30|7467|7464.2|7467.2|7464.4|7467.2|7464.4|7467|7464.2|2
1625184040000|2021-07-02 00:00:40|7466|7463.2|7465.2|7462.4|7466|7463.2|7465.2|7462.4|24
1625184050000|2021-07-02 00:00:50|7465.4|7462.6|7467.2|7464.4|7467.2|7464.4|7465.4|7462.6|8
1625184060000|2021-07-02 00:01:00|7466.4|7463.6|7467.2|7464.4|7467.2|7464.4|7466.2|7463.4|12
1625184070000|2021-07-02 00:01:10|7467.8|7465|7471.2|7468.4|7471.7|7468.9|7467.8|7465|30
1625184080000|2021-07-02 00:01:20|7471.5|7468.7|7471.5|7468.7|7472|7469.2|7471.5|7468.7|3
1625184090000|2021-07-02 00:01:30|7471.8|7469|7472.2|7469.4|7473|7470.2|7471.2|7468.4|21
1625184100000|2021-07-02 00:01:40|7472|7469.2|7470.2|7467.4|7472|7469.2|7469.2|7466.4|23
1625184110000|2021-07-02 00:01:50|7470.5|7467.7|7471.2|7468.4|7471.7|7468.9|7470.5|7467.7|15
1625184120000|2021-07-02 00:02:00|7471.5|7468.7|7472|7469.2|7472.8|7470|7470.7|7467.9|191
1625184130000|2021-07-02 00:02:10|7472.2|7469.4|7472|7469.2|7472.8|7470|7472|7469.2|20
1625184140000|2021-07-02 00:02:20|7472.3|7469.5|7471.8|7469|7472.3|7469.5|7471.8|7469|1
1625184150000|2021-07-02 00:02:30|7471.5|7468.7|7469.8|7467|7471.5|7468.7|7469.8|7467|19
1625184170000|2021-07-02 00:02:50|7470.1|7467.3|7470.8|7468|7471.3|7468.5|7470.1|7467.3|10
1625184180000|2021-07-02 00:03:00|7471.1|7468.3|7470.8|7468|7471.1|7468.3|7469.8|7467|7
1625184190000|2021-07-02 00:03:10|7470.6|7467.8|7469.8|7467|7470.6|7467.8|7469.8|7467|3
1625184200000|2021-07-02 00:03:20|7470|7467.2|7472.8|7470|7472.8|7470|7470|7467.2|14
1625184210000|2021-07-02 00:03:30|7472.1|7469.3|7472.3|7469.5|7472.3|7469.5|7471.8|7469|11
1625184220000|2021-07-02 00:03:40|7472.1|7469.3|7471.8|7469|7472.8|7470|7471.8|7469|36
1625184230000|2021-07-02 00:03:50|7472.3|7469.5|7472|7469.2|7472.3|7469.5|7472|7469.2|2
1625184240000|2021-07-02 00:04:00|7471.8|7469|7471.8|7469|7472|7469.2|7471.8|7469|4
1625184250000|2021-07-02 00:04:10|7472|7469.2|7473.8|7471|7473.8|7471|7471.8|7469|41
1625184260000|2021-07-02 00:04:20|7473.5|7470.7|7474.8|7472|7474.8|7472|7472.8|7470|21
1625184270000|2021-07-02 00:04:30|7473.8|7471|7474.8|7472|7474.8|7472|7473.8|7471|12
1625184280000|2021-07-02 00:04:40|7475.1|7472.3|7476.8|7474|7476.8|7474|7475.1|7472.3|26
1625184290000|2021-07-02 00:04:50|||||||||6
1625184300000|2021-07-02 00:05:00|7477.1|7474.3|7478.8|7476|7478.8|7476|7477.1|7474.3|56
1625184310000|2021-07-02 00:05:10|7478|7475.2|7477.8|7475|7478.6|7475.8|7477.3|7474.5|47
1625184320000|2021-07-02 00:05:20|7478.4|7475.6|7478.8|7476|7478.8|7476|7478|7475.2|11
1625184330000|2021-07-02 00:05:30|7479|7476.2|7478.8|7476|7479.6|7476.8|7478.8|7476|14
1625184340000|2021-07-02 00:05:40|7479.6|7476.8|7478.8|7476|7479.6|7476.8|7478.8|7476|22
1625184350000|2021-07-02 00:05:50|||||||||4
1625184360000|2021-07-02 00:06:00|7478.6|7475.8|7478.8|7476|7478.8|7476|7478.6|7475.8|5
1625184370000|2021-07-02 00:06:10|7479.1|7476.3|7478.8|7476|7479.1|7476.3|7478.8|7476|15
1625184380000|2021-07-02 00:06:20|7479.6|7476.8|7478.8|7476|7479.6|7476.8|7478.8|7476|13
1625184390000|2021-07-02 00:06:30|7479.1|7476.3|7480.8|7478|7481.1|7478.3|7479.1|7476.3|44
1625184400000|2021-07-02 00:06:40|7481.1|7478.3|7480.8|7478|7481.6|7478.8|7480.8|7478|30
1625184410000|2021-07-02 00:06:50|7481.1|7478.3|7479.8|7477|7481.6|7478.8|7479.8|7477|19
1625184420000|2021-07-02 00:07:00|7480.1|7477.3|7480.8|7478|7480.8|7478|7479.8|7477|7
1625184430000|2021-07-02 00:07:10|||||||||1
1625184440000|2021-07-02 00:07:20|7480.2|7477.4|7478.8|7476|7480.2|7477.4|7478.8|7476|15
1625184450000|2021-07-02 00:07:30|7477.8|7475|7478.1|7475.3|7478.1|7475.3|7476.8|7474|36
1625184460000|2021-07-02 00:07:40|7478|7475.2|7477.8|7475|7478|7475.2|7477.8|7475|4
1625184470000|2021-07-02 00:07:50|7477.6|7474.8|7478.1|7475.3|7478.1|7475.3|7477.3|7474.5|3
1625184480000|2021-07-02 00:08:00|7477.8|7475|7477.8|7475|7478.8|7476|7477.8|7475|18
1625184490000|2021-07-02 00:08:10|||||||||2
1625184500000|2021-07-02 00:08:20|7478.2|7475.4|7477.8|7475|7478.8|7476|7477.8|7475|11
1625184510000|2021-07-02 00:08:30|||||||||3
1625184520000|2021-07-02 00:08:40|7478.1|7475.3|7478.8|7476|7478.8|7476|7478.1|7475.3|12
1625184530000|2021-07-02 00:08:50|7479.1|7476.3|7479.1|7476.3|7479.6|7476.8|7478.8|7476|22
1625184540000|2021-07-02 00:09:00|7479.6|7476.8|7480.4|7477.6|7481.9|7479.1|7479.6|7476.8|72
1625184550000|2021-07-02 00:09:10|7481.4|7478.6|7481.4|7478.6|7482.4|7479.6|7480.8|7478|32
1625184560000|2021-07-02 00:09:20|7481.9|7479.1|7482.4|7479.6|7482.4|7479.6|7481.9|7479.1|11
1625184570000|2021-07-02 00:09:30|7482.7|7479.9|7481.9|7479.1|7483.2|7480.4|7481.9|7479.1|19
1625184580000|2021-07-02 00:09:40|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|1
1625184590000|2021-07-02 00:09:50|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.4|7479.6|13
1625184600000|2021-07-02 00:10:00|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|3
1625184610000|2021-07-02 00:10:10|7482.4|7479.6|7483.2|7480.4|7483.4|7480.6|7482.4|7479.6|44
1625184620000|2021-07-02 00:10:20|7483.4|7480.6|7483.6|7480.8|7483.6|7480.8|7483.4|7480.6|10
1625184630000|2021-07-02 00:10:30|7483.4|7480.6|7483.2|7480.4|7483.4|7480.6|7483.2|7480.4|4
1625184640000|2021-07-02 00:10:40|7483.4|7480.6|7483.2|7480.4|7483.4|7480.6|7483.2|7480.4|2
1625184650000|2021-07-02 00:10:50|7482.9|7480.1|7482.4|7479.6|7482.9|7480.1|7482.4|7479.6|5
1625184670000|2021-07-02 00:11:10|||||||||3
1625184700000|2021-07-02 00:11:40|||||||||1
1625184710000|2021-07-02 00:11:50|7481.4|7478.6|7481.2|7478.4|7481.4|7478.6|7481.2|7478.4|13
1625184720000|2021-07-02 00:12:00|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7480.4|7477.6|6
1625184740000|2021-07-02 00:12:20|||||||||2
1625184760000|2021-07-02 00:12:40|7481.2|7478.4|7480.4|7477.6|7481.2|7478.4|7480.4|7477.6|8
1625184770000|2021-07-02 00:12:50|7480.1|7477.3|7478.4|7475.6|7480.1|7477.3|7478.4|7475.6|15
1625184780000|2021-07-02 00:13:00|||||||||5
1625184790000|2021-07-02 00:13:10|7478.1|7475.3|7478.4|7475.6|7478.4|7475.6|7477.4|7474.6|9
1625184800000|2021-07-02 00:13:20|7478.7|7475.9|7478.9|7476.1|7478.9|7476.1|7478.7|7475.9|3
1625184810000|2021-07-02 00:13:30|7478.6|7475.8|7478.4|7475.6|7479.4|7476.6|7478.4|7475.6|5
1625184820000|2021-07-02 00:13:40|7478.6|7475.8|7478.6|7475.8|7478.9|7476.1|7478.4|7475.6|4
1625184830000|2021-07-02 00:13:50|7478.4|7475.6|7478.4|7475.6|7478.9|7476.1|7478.4|7475.6|4
1625184840000|2021-07-02 00:14:00|7478.2|7475.4|7477.4|7474.6|7478.4|7475.6|7477.4|7474.6|14
1625184850000|2021-07-02 00:14:10|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.6|7474.8|5
1625184870000|2021-07-02 00:14:30|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|0
1625184890000|2021-07-02 00:14:50|7477.4|7474.6|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|4
1625184900000|2021-07-02 00:15:00|7477.4|7474.6|7477.4|7474.6|7478.4|7475.6|7477.4|7474.6|4
1625184920000|2021-07-02 00:15:20|7478.2|7475.4|7477.9|7475.1|7478.2|7475.4|7477.9|7475.1|6
1625184930000|2021-07-02 00:15:30|7478.2|7475.4|7477.4|7474.6|7478.2|7475.4|7477.4|7474.6|1
1625184950000|2021-07-02 00:15:50|||||||||2
1625184960000|2021-07-02 00:16:00|7478|7475.2|7478.4|7475.6|7478.4|7475.6|7477.9|7475.1|7
1625184970000|2021-07-02 00:16:10|7477.8|7475|7477.4|7474.6|7478.1|7475.3|7477.4|7474.6|6
1625184980000|2021-07-02 00:16:20|7478|7475.2|7477.4|7474.6|7478.4|7475.6|7477.4|7474.6|4
1625184990000|2021-07-02 00:16:30|||||||||1
1625185000000|2021-07-02 00:16:40|||||||||7
1625185010000|2021-07-02 00:16:50|7477.9|7475.1|7477.4|7474.6|7478.4|7475.6|7477.4|7474.6|15
1625185020000|2021-07-02 00:17:00|7477.9|7475.1|7478.4|7475.6|7478.4|7475.6|7477.4|7474.6|10
1625185030000|2021-07-02 00:17:10|7478|7475.2|7477.9|7475.1|7478|7475.2|7477.4|7474.6|5
1625185040000|2021-07-02 00:17:20|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|2
1625185050000|2021-07-02 00:17:30|7477.1|7474.3|7475.4|7472.6|7477.1|7474.3|7474.4|7471.6|37
1625185060000|2021-07-02 00:17:40|7475.1|7472.3|7474.9|7472.1|7475.4|7472.6|7474.9|7472.1|9
1625185070000|2021-07-02 00:17:50|7475.1|7472.3|7475.1|7472.3|7475.4|7472.6|7475.1|7472.3|8
1625185080000|2021-07-02 00:18:00|7474.6|7471.8|7475.4|7472.6|7475.4|7472.6|7474.4|7471.6|4
1625185090000|2021-07-02 00:18:10|7474.8|7472|7475.1|7472.3|7475.4|7472.6|7474.8|7472|4
1625185110000|2021-07-02 00:18:30|7474.8|7472|7474.6|7471.8|7475.4|7472.6|7474.6|7471.8|3
1625185120000|2021-07-02 00:18:40|7474.8|7472|7475.1|7472.3|7475.1|7472.3|7474.8|7472|5
1625185130000|2021-07-02 00:18:50|7475.4|7472.6|7473.4|7470.6|7475.4|7472.6|7473.4|7470.6|12
1625185140000|2021-07-02 00:19:00|7473.9|7471.1|7474.4|7471.6|7474.6|7471.8|7473.9|7471.1|3
1625185160000|2021-07-02 00:19:20|7474.6|7471.8|7476.2|7473.4|7476.4|7473.6|7474.6|7471.8|13
1625185170000|2021-07-02 00:19:30|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|7476.1|7473.3|4
1625185180000|2021-07-02 00:19:40|7477|7474.2|7477.4|7474.6|7477.4|7474.6|7476.6|7473.8|9
1625185210000|2021-07-02 00:20:10|||||||||1
1625185220000|2021-07-02 00:20:20|||||||||1
1625185230000|2021-07-02 00:20:30|||||||||1
1625185240000|2021-07-02 00:20:40|||||||||1
1625185250000|2021-07-02 00:20:50|7477.1|7474.3|7476.4|7473.6|7477.4|7474.6|7476.4|7473.6|7
1625185260000|2021-07-02 00:21:00|||||||||3
1625185270000|2021-07-02 00:21:10|7476.2|7473.4|7476.4|7473.6|7476.4|7473.6|7475.4|7472.6|3
1625185280000|2021-07-02 00:21:20|7475.4|7472.6|7476.4|7473.6|7476.4|7473.6|7475.4|7472.6|1
1625185300000|2021-07-02 00:21:40|||||||||2
1625185310000|2021-07-02 00:21:50|||||||||1
1625185320000|2021-07-02 00:22:00|7475.8|7473|7475.4|7472.6|7475.8|7473|7475.4|7472.6|6
1625185330000|2021-07-02 00:22:10|7475.7|7472.9|7476.4|7473.6|7476.4|7473.6|7475.7|7472.9|11
1625185350000|2021-07-02 00:22:30|||||||||4
1625185370000|2021-07-02 00:22:50|7476|7473.2|7476.4|7473.6|7476.4|7473.6|7475.4|7472.6|6
1625185390000|2021-07-02 00:23:10|7475.6|7472.8|7475.4|7472.6|7475.6|7472.8|7475.4|7472.6|5
1625185420000|2021-07-02 00:23:40|||||||||1
1625185430000|2021-07-02 00:23:50|||||||||2
1625185450000|2021-07-02 00:24:10|7475.1|7472.3|7473.4|7470.6|7475.1|7472.3|7472.9|7470.1|37
1625185460000|2021-07-02 00:24:20|7473.1|7470.3|7474.4|7471.6|7474.4|7471.6|7472.9|7470.1|14
1625185470000|2021-07-02 00:24:30|7474.2|7471.4|7475.4|7472.6|7475.4|7472.6|7473.9|7471.1|20
1625185480000|2021-07-02 00:24:40|||||||||10
1625185490000|2021-07-02 00:24:50|7475.7|7472.9|7477.2|7474.4|7477.2|7474.4|7475.7|7472.9|14
1625185500000|2021-07-02 00:25:00|7477.4|7474.6|7478.4|7475.6|7478.4|7475.6|7477.4|7474.6|8
1625185510000|2021-07-02 00:25:10|7478.7|7475.9|7478.4|7475.6|7478.7|7475.9|7478.4|7475.6|3
1625185520000|2021-07-02 00:25:20|||||||||1
1625185530000|2021-07-02 00:25:30|||||||||2
1625185540000|2021-07-02 00:25:40|7478.6|7475.8|7479.4|7476.6|7479.4|7476.6|7478.4|7475.6|6
1625185550000|2021-07-02 00:25:50|7480.6|7477.8|7480.4|7477.6|7481.4|7478.6|7480.4|7477.6|64
1625185560000|2021-07-02 00:26:00|7480.2|7477.4|7480.4|7477.6|7480.4|7477.6|7480.2|7477.4|9
1625185570000|2021-07-02 00:26:10|7480.7|7477.9|7480.4|7477.6|7480.9|7478.1|7480.4|7477.6|14
1625185580000|2021-07-02 00:26:20|7480.6|7477.8|7480.4|7477.6|7481.2|7478.4|7480.4|7477.6|9
1625185590000|2021-07-02 00:26:30|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|3
1625185600000|2021-07-02 00:26:40|7480.6|7477.8|7480.4|7477.6|7480.6|7477.8|7480.4|7477.6|1
1625185610000|2021-07-02 00:26:50|7480.6|7477.8|7481.4|7478.6|7481.4|7478.6|7480.6|7477.8|3
1625185620000|2021-07-02 00:27:00|7481.7|7478.9|7481.4|7478.6|7481.7|7478.9|7481.4|7478.6|18
1625185630000|2021-07-02 00:27:10|7481.7|7478.9|7481.4|7478.6|7481.7|7478.9|7481.4|7478.6|5
1625185640000|2021-07-02 00:27:20|||||||||4
1625185650000|2021-07-02 00:27:30|||||||||6
1625185660000|2021-07-02 00:27:40|7480.8|7478|7480.4|7477.6|7480.8|7478|7480.4|7477.6|7
1625185670000|2021-07-02 00:27:50|7479.9|7477.1|7478.4|7475.6|7479.9|7477.1|7478.4|7475.6|11
1625185680000|2021-07-02 00:28:00|||||||||9
1625185690000|2021-07-02 00:28:10|7478.7|7475.9|7479.4|7476.6|7479.4|7476.6|7478.7|7475.9|5
1625185700000|2021-07-02 00:28:20|7479.7|7476.9|7480.4|7477.6|7480.4|7477.6|7479.7|7476.9|6
1625185730000|2021-07-02 00:28:50|||||||||1
1625185740000|2021-07-02 00:29:00|||||||||2
1625185750000|2021-07-02 00:29:10|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.6|7477.8|6
1625185760000|2021-07-02 00:29:20|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|0
1625185780000|2021-07-02 00:29:40|7481.2|7478.4|7480.6|7477.8|7481.2|7478.4|7480.4|7477.6|4
1625185790000|2021-07-02 00:29:50|7480.4|7477.6|7480.6|7477.8|7481.4|7478.6|7480.4|7477.6|3
1625185800000|2021-07-02 00:30:00|7480.9|7478.1|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|3
1625185820000|2021-07-02 00:30:20|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|6
1625185830000|2021-07-02 00:30:30|7480.6|7477.8|7480.4|7477.6|7480.6|7477.8|7480.4|7477.6|0
1625185850000|2021-07-02 00:30:50|||||||||1
1625185880000|2021-07-02 00:31:20|||||||||3
1625185920000|2021-07-02 00:32:00|7479.6|7476.8|7479.9|7477.1|7480.4|7477.6|7479.6|7476.8|12
1625185930000|2021-07-02 00:32:10|7479.6|7476.8|7479.4|7476.6|7479.6|7476.8|7479.4|7476.6|0
1625185940000|2021-07-02 00:32:20|7479.9|7477.1|7479.9|7477.1|7480.4|7477.6|7479.6|7476.8|10
1625185960000|2021-07-02 00:32:40|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|7479.4|7476.6|3
1625185980000|2021-07-02 00:33:00|7479.4|7476.6|7480.4|7477.6|7480.4|7477.6|7479.4|7476.6|5
1625186000000|2021-07-02 00:33:20|7479.7|7476.9|7480.4|7477.6|7480.4|7477.6|7479.4|7476.6|6
1625186010000|2021-07-02 00:33:30|||||||||2
1625186020000|2021-07-02 00:33:40|||||||||1
1625186030000|2021-07-02 00:33:50|||||||||4
1625186040000|2021-07-02 00:34:00|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|10
1625186050000|2021-07-02 00:34:10|7479.8|7477|7480.3|7477.5|7480.3|7477.5|7479.7|7476.9|7
1625186060000|2021-07-02 00:34:20|7479.8|7477|7479.8|7477|7480.3|7477.5|7479.8|7477|3
1625186070000|2021-07-02 00:34:30|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|0
1625186080000|2021-07-02 00:34:40|7480|7477.2|7480.3|7477.5|7480.3|7477.5|7479.3|7476.5|24
1625186110000|2021-07-02 00:35:10|7480.6|7477.8|7481.3|7478.5|7481.3|7478.5|7480.6|7477.8|21
1625186120000|2021-07-02 00:35:20|7481|7478.2|7480.3|7477.5|7481|7478.2|7480.3|7477.5|7
1625186130000|2021-07-02 00:35:30|7480.8|7478|7480.8|7478|7480.8|7478|7480.8|7478|4
1625186140000|2021-07-02 00:35:40|7480.3|7477.5|7480.3|7477.5|7480.8|7478|7480.3|7477.5|0
1625186150000|2021-07-02 00:35:50|||||||||2
1625186160000|2021-07-02 00:36:00|7480.8|7478|7480.3|7477.5|7480.8|7478|7480.3|7477.5|5
1625186170000|2021-07-02 00:36:10|||||||||1
1625186180000|2021-07-02 00:36:20|7481.1|7478.3|7481.3|7478.5|7481.3|7478.5|7481.1|7478.3|4
1625186190000|2021-07-02 00:36:30|7480.8|7478|7481.3|7478.5|7481.3|7478.5|7480.8|7478|9
1625186220000|2021-07-02 00:37:00|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7479.6|7476.8|22
1625186230000|2021-07-02 00:37:10|||||||||1
1625186240000|2021-07-02 00:37:20|||||||||1
1625186250000|2021-07-02 00:37:30|7480.1|7477.3|7480.6|7477.8|7480.6|7477.8|7479.3|7476.5|20
1625186260000|2021-07-02 00:37:40|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7480.6|7477.8|2
1625186270000|2021-07-02 00:37:50|7480.8|7478|7480.6|7477.8|7480.8|7478|7480.5|7477.7|8
1625186280000|2021-07-02 00:38:00|7480.9|7478.1|7481.3|7478.5|7481.3|7478.5|7480.9|7478.1|0
1625186290000|2021-07-02 00:38:10|||||||||5
1625186300000|2021-07-02 00:38:20|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|2
1625186320000|2021-07-02 00:38:40|7480.5|7477.7|7480.3|7477.5|7480.6|7477.8|7480.3|7477.5|6
1625186350000|2021-07-02 00:39:10|7480.6|7477.8|7480.6|7477.8|7481.1|7478.3|7480.5|7477.7|2
1625186360000|2021-07-02 00:39:20|7480.3|7477.5|7480.6|7477.8|7480.6|7477.8|7480.3|7477.5|0
1625186370000|2021-07-02 00:39:30|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|0
1625186400000|2021-07-02 00:40:00|7480.5|7477.7|7480.3|7477.5|7481.1|7478.3|7480.3|7477.5|19
1625186410000|2021-07-02 00:40:10|7480.1|7477.3|7480.3|7477.5|7480.3|7477.5|7480.1|7477.3|0
1625186420000|2021-07-02 00:40:20|7480.1|7477.3|7480.6|7477.8|7480.6|7477.8|7479.3|7476.5|7
1625186430000|2021-07-02 00:40:30|7480.3|7477.5|7480.3|7477.5|7480.6|7477.8|7480.3|7477.5|2
1625186440000|2021-07-02 00:40:40|||||||||1
1625186450000|2021-07-02 00:40:50|7480.6|7477.8|7480.6|7477.8|7481.1|7478.3|7480.6|7477.8|0
1625186460000|2021-07-02 00:41:00|7480.9|7478.1|7480.3|7477.5|7481.1|7478.3|7480.3|7477.5|5
1625186470000|2021-07-02 00:41:10|7480.5|7477.7|7481.3|7478.5|7481.3|7478.5|7480.5|7477.7|15
1625186480000|2021-07-02 00:41:20|||||||||1
1625186490000|2021-07-02 00:41:30|||||||||1
1625186530000|2021-07-02 00:42:10|7481.6|7478.8|7481.3|7478.5|7481.6|7478.8|7481.3|7478.5|4
1625186540000|2021-07-02 00:42:20|7481.9|7479.1|7481.1|7478.3|7481.9|7479.1|7481.1|7478.3|4
1625186550000|2021-07-02 00:42:30|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.1|7478.3|0
1625186560000|2021-07-02 00:42:40|7481.6|7478.8|7481.3|7478.5|7481.6|7478.8|7481.3|7478.5|0
1625186580000|2021-07-02 00:43:00|7481.6|7478.8|7482.1|7479.3|7482.1|7479.3|7481.6|7478.8|6
1625186590000|2021-07-02 00:43:10|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|5
1625186600000|2021-07-02 00:43:20|7481.9|7479.1|7482.1|7479.3|7482.1|7479.3|7481.9|7479.1|0
1625186620000|2021-07-02 00:43:40|7481.3|7478.5|7482.1|7479.3|7482.1|7479.3|7481.3|7478.5|10
1625186630000|2021-07-02 00:43:50|||||||||1
1625186640000|2021-07-02 00:44:00|7481.8|7479|7481.3|7478.5|7481.8|7479|7481.3|7478.5|2
1625186670000|2021-07-02 00:44:30|||||||||1
1625186680000|2021-07-02 00:44:40|7480.7|7477.9|7480.3|7477.5|7480.7|7477.9|7480.3|7477.5|5
1625186690000|2021-07-02 00:44:50|||||||||9
1625186700000|2021-07-02 00:45:00|||||||||1
1625186710000|2021-07-02 00:45:10|7480.5|7477.7|7481.3|7478.5|7481.3|7478.5|7480.5|7477.7|13
1625186740000|2021-07-02 00:45:40|||||||||3
1625186750000|2021-07-02 00:45:50|7480.8|7478|7480.3|7477.5|7480.8|7478|7480.3|7477.5|8
1625186770000|2021-07-02 00:46:10|7480.1|7477.3|7479.3|7476.5|7480.3|7477.5|7479.3|7476.5|8
1625186800000|2021-07-02 00:46:40|7478.7|7475.9|7478.3|7475.5|7479.3|7476.5|7478.3|7475.5|18
1625186810000|2021-07-02 00:46:50|||||||||14
1625186830000|2021-07-02 00:47:10|||||||||1
1625186850000|2021-07-02 00:47:30|7478.5|7475.7|7478.3|7475.5|7478.5|7475.7|7478.3|7475.5|1
1625186870000|2021-07-02 00:47:50|||||||||1
1625186880000|2021-07-02 00:48:00|7478.1|7475.3|7477.3|7474.5|7478.1|7475.3|7477.3|7474.5|9
1625186890000|2021-07-02 00:48:10|7477.6|7474.8|7477.8|7475|7478.3|7475.5|7477.3|7474.5|10
1625186900000|2021-07-02 00:48:20|7478.1|7475.3|7478.3|7475.5|7478.3|7475.5|7478.1|7475.3|3
1625186910000|2021-07-02 00:48:30|7477.3|7474.5|7477.3|7474.5|7477.8|7475|7477.3|7474.5|2
1625186930000|2021-07-02 00:48:50|7477|7474.2|7477.3|7474.5|7477.3|7474.5|7476.3|7473.5|16
1625186940000|2021-07-02 00:49:00|7476.9|7474.1|7476.6|7473.8|7476.9|7474.1|7476.3|7473.5|2
1625186950000|2021-07-02 00:49:10|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.8|7474|0
1625186980000|2021-07-02 00:49:40|7477.6|7474.8|7478.3|7475.5|7478.3|7475.5|7477.6|7474.8|8
1625187000000|2021-07-02 00:50:00|||||||||1
1625187020000|2021-07-02 00:50:20|7478.8|7476|7479.3|7476.5|7479.3|7476.5|7478.8|7476|5
1625187030000|2021-07-02 00:50:30|||||||||1
1625187050000|2021-07-02 00:50:50|7478.7|7475.9|7479.3|7476.5|7479.3|7476.5|7478.3|7475.5|7
1625187060000|2021-07-02 00:51:00|7479|7476.2|7480.5|7477.7|7480.5|7477.7|7479|7476.2|8
1625187070000|2021-07-02 00:51:10|7480.8|7478|7481.3|7478.5|7481.5|7478.7|7480.8|7478|3
1625187080000|2021-07-02 00:51:20|||||||||1
1625187110000|2021-07-02 00:51:50|7481|7478.2|7481.3|7478.5|7481.3|7478.5|7481|7478.2|2
1625187120000|2021-07-02 00:52:00|7480.7|7477.9|7480.3|7477.5|7480.7|7477.9|7480.3|7477.5|2
1625187130000|2021-07-02 00:52:10|7479.8|7477|7480.3|7477.5|7480.3|7477.5|7479.8|7477|1
1625187140000|2021-07-02 00:52:20|7479.8|7477|7479.3|7476.5|7480.3|7477.5|7479.3|7476.5|3
1625187150000|2021-07-02 00:52:30|7479.6|7476.8|7480.3|7477.5|7480.3|7477.5|7479.6|7476.8|1
1625187170000|2021-07-02 00:52:50|7480.5|7477.7|7481.3|7478.5|7481.3|7478.5|7480.5|7477.7|7
1625187180000|2021-07-02 00:53:00|7481.6|7478.8|7482.3|7479.5|7482.3|7479.5|7481.6|7478.8|4
1625187200000|2021-07-02 00:53:20|7481.5|7478.7|7482.3|7479.5|7482.3|7479.5|7481.3|7478.5|5
1625187210000|2021-07-02 00:53:30|7482.1|7479.3|7482.3|7479.5|7482.3|7479.5|7481.8|7479|16
1625187220000|2021-07-02 00:53:40|7481.9|7479.1|7479.3|7476.5|7481.9|7479.1|7479.3|7476.5|23
1625187240000|2021-07-02 00:54:00|7479.5|7476.7|7480.3|7477.5|7480.3|7477.5|7479.5|7476.7|15
1625187250000|2021-07-02 00:54:10|||||||||2
1625187260000|2021-07-02 00:54:20|||||||||1
1625187280000|2021-07-02 00:54:40|||||||||1
1625187290000|2021-07-02 00:54:50|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|12
1625187300000|2021-07-02 00:55:00|||||||||1
1625187320000|2021-07-02 00:55:20|||||||||3
1625187330000|2021-07-02 00:55:30|7481|7478.2|7480.3|7477.5|7481.1|7478.3|7480.3|7477.5|10
1625187350000|2021-07-02 00:55:50|||||||||6
1625187370000|2021-07-02 00:56:10|||||||||2
1625187380000|2021-07-02 00:56:20|||||||||1
1625187410000|2021-07-02 00:56:50|||||||||1
1625187420000|2021-07-02 00:57:00|7481.3|7478.5|7481|7478.2|7481.3|7478.5|7481|7478.2|4
1625187430000|2021-07-02 00:57:10|7481.3|7478.5|7482.3|7479.5|7482.3|7479.5|7481.3|7478.5|36
1625187440000|2021-07-02 00:57:20|7482.5|7479.7|7482.3|7479.5|7483.3|7480.5|7482.3|7479.5|18
1625187450000|2021-07-02 00:57:30|7482|7479.2|7481.3|7478.5|7482|7479.2|7481.3|7478.5|2
1625187460000|2021-07-02 00:57:40|7481.6|7478.8|7481.3|7478.5|7482.1|7479.3|7481.3|7478.5|4
1625187480000|2021-07-02 00:58:00|||||||||1
1625187490000|2021-07-02 00:58:10|7481.9|7479.1|7482.3|7479.5|7482.3|7479.5|7481.9|7479.1|2
1625187500000|2021-07-02 00:58:20|7482.7|7479.9|7483.3|7480.5|7483.3|7480.5|7482.3|7479.5|13
1625187510000|2021-07-02 00:58:30|||||||||4
1625187530000|2021-07-02 00:58:50|7483.1|7480.3|7483.8|7481|7484.3|7481.5|7482.7|7479.9|52
1625187540000|2021-07-02 00:59:00|7484.1|7481.3|7483.3|7480.5|7484.1|7481.3|7483.3|7480.5|12
1625187550000|2021-07-02 00:59:10|7484.3|7481.5|7484.8|7482|7485.1|7482.3|7484.3|7481.5|32
1625187560000|2021-07-02 00:59:20|7484.6|7481.8|7484.8|7482|7485.1|7482.3|7484.6|7481.8|7
1625187570000|2021-07-02 00:59:30|7484.5|7481.7|7485.1|7482.3|7485.1|7482.3|7484.5|7481.7|17
1625187580000|2021-07-02 00:59:40|7485.3|7482.5|7486.3|7483.5|7486.5|7483.7|7485.3|7482.5|57
1625187590000|2021-07-02 00:59:50|7487.1|7484.3|7485.3|7482.5|7487.1|7484.3|7485.3|7482.5|26
1625187600000|2021-07-02 01:00:00|7485.9|7483.1|7490.3|7487.5|7491.5|7488.7|7485.9|7483.1|177
1625187610000|2021-07-02 01:00:10|7490.6|7487.8|7488.3|7485.5|7490.6|7487.8|7488.3|7485.5|43
1625187620000|2021-07-02 01:00:20|7488.8|7486|7487.5|7484.7|7489.3|7486.5|7487.5|7484.7|18
1625187630000|2021-07-02 01:00:30|7487.3|7484.5|7486.1|7483.3|7488.1|7485.3|7485.5|7482.7|44
1625187640000|2021-07-02 01:00:40|7486.3|7483.5|7487.3|7484.5|7487.6|7484.8|7486.3|7483.5|17
1625187650000|2021-07-02 01:00:50|7488.1|7485.3|7487.3|7484.5|7488.1|7485.3|7486.3|7483.5|24
1625187660000|2021-07-02 01:01:00|7488.3|7485.5|7486.3|7483.5|7489.3|7486.5|7486.3|7483.5|39
1625187670000|2021-07-02 01:01:10|7486.6|7483.8|7488.3|7485.5|7488.3|7485.5|7486.5|7483.7|18
1625187680000|2021-07-02 01:01:20|7488|7485.2|7486.3|7483.5|7488|7485.2|7486.1|7483.3|17
1625187690000|2021-07-02 01:01:30|7486.9|7484.1|7488.3|7485.5|7488.3|7485.5|7486.3|7483.5|11
1625187700000|2021-07-02 01:01:40|7487.5|7484.7|7487.3|7484.5|7487.5|7484.7|7487.1|7484.3|8
1625187710000|2021-07-02 01:01:50|7487.1|7484.3|7486.3|7483.5|7487.1|7484.3|7486.3|7483.5|6
1625187720000|2021-07-02 01:02:00|||||||||5
1625187730000|2021-07-02 01:02:10|7485.8|7483|7487.3|7484.5|7487.3|7484.5|7485.8|7483|10
1625187740000|2021-07-02 01:02:20|7487.6|7484.8|7486.3|7483.5|7488.3|7485.5|7486.3|7483.5|18
1625187750000|2021-07-02 01:02:30|7486.1|7483.3|7486.3|7483.5|7486.3|7483.5|7485.6|7482.8|11
1625187760000|2021-07-02 01:02:40|7486.6|7483.8|7487.3|7484.5|7487.3|7484.5|7486.6|7483.8|6
1625187770000|2021-07-02 01:02:50|7487.9|7485.1|7488.3|7485.5|7489.1|7486.3|7487.1|7484.3|40
1625187780000|2021-07-02 01:03:00|7487.7|7484.9|7488.3|7485.5|7488.3|7485.5|7487.3|7484.5|13
1625187790000|2021-07-02 01:03:10|7488.9|7486.1|7488.3|7485.5|7489.1|7486.3|7487.3|7484.5|15
1625187800000|2021-07-02 01:03:20|7488|7485.2|7488.3|7485.5|7488.3|7485.5|7487.3|7484.5|9
1625187810000|2021-07-02 01:03:30|7487.8|7485|7487.3|7484.5|7488.3|7485.5|7487.3|7484.5|39
1625187820000|2021-07-02 01:03:40|7487|7484.2|7486.3|7483.5|7487.3|7484.5|7486.3|7483.5|4
1625187830000|2021-07-02 01:03:50|7486.1|7483.3|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|38
1625187840000|2021-07-02 01:04:00|7485.3|7482.5|7484.3|7481.5|7485.8|7483|7484.1|7481.3|28
1625187850000|2021-07-02 01:04:10|7484.6|7481.8|7483.3|7480.5|7484.6|7481.8|7483.3|7480.5|90
1625187860000|2021-07-02 01:04:20|7483|7480.2|7482.5|7479.7|7483.1|7480.3|7482.5|7479.7|13
1625187870000|2021-07-02 01:04:30|7482.8|7480|7482.5|7479.7|7483.3|7480.5|7482.5|7479.7|12
1625187880000|2021-07-02 01:04:40|7482.1|7479.3|7482.3|7479.5|7482.3|7479.5|7482.1|7479.3|2
1625187890000|2021-07-02 01:04:50|7482.1|7479.3|7481.3|7478.5|7482.1|7479.3|7481.3|7478.5|22
1625187900000|2021-07-02 01:05:00|7480.9|7478.1|7480.3|7477.5|7480.9|7478.1|7478.5|7475.7|50
1625187910000|2021-07-02 01:05:10|7479.3|7476.5|7480.3|7477.5|7480.3|7477.5|7479.3|7476.5|33
1625187920000|2021-07-02 01:05:20|7479.7|7476.9|7478.3|7475.5|7479.7|7476.9|7478.3|7475.5|19
1625187930000|2021-07-02 01:05:30|7478.6|7475.8|7479.3|7476.5|7479.3|7476.5|7478.5|7475.7|9
1625187940000|2021-07-02 01:05:40|7478.7|7475.9|7480.1|7477.3|7480.1|7477.3|7478.3|7475.5|11
1625187950000|2021-07-02 01:05:50|7480.3|7477.5|7479.3|7476.5|7480.3|7477.5|7479.3|7476.5|3
1625187960000|2021-07-02 01:06:00|7479.6|7476.8|7480.3|7477.5|7480.6|7477.8|7479.3|7476.5|13
1625187970000|2021-07-02 01:06:10|7480.6|7477.8|7480.3|7477.5|7480.6|7477.8|7480.3|7477.5|2
1625187980000|2021-07-02 01:06:20|7480.9|7478.1|7481.3|7478.5|7482.1|7479.3|7480.9|7478.1|7
1625187990000|2021-07-02 01:06:30|||||||||5
1625188000000|2021-07-02 01:06:40|7482.1|7479.3|7482.1|7479.3|7483.3|7480.5|7481.5|7478.7|21
1625188010000|2021-07-02 01:06:50|7482.3|7479.5|7482.3|7479.5|7483.3|7480.5|7482.3|7479.5|6
1625188020000|2021-07-02 01:07:00|7483.1|7480.3|7484.8|7482|7485.3|7482.5|7482.3|7479.5|53
1625188030000|2021-07-02 01:07:10|7484.5|7481.7|7484.3|7481.5|7485.3|7482.5|7483.3|7480.5|21
1625188040000|2021-07-02 01:07:20|7484.6|7481.8|7484.3|7481.5|7484.9|7482.1|7484.3|7481.5|19
1625188050000|2021-07-02 01:07:30|7484.9|7482.1|7484.6|7481.8|7485.3|7482.5|7484.3|7481.5|13
1625188060000|2021-07-02 01:07:40|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|0
1625188070000|2021-07-02 01:07:50|7485.3|7482.5|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|12
1625188080000|2021-07-02 01:08:00|7487.1|7484.3|7485.6|7482.8|7487.1|7484.3|7485.3|7482.5|39
1625188090000|2021-07-02 01:08:10|7485.3|7482.5|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|0
1625188100000|2021-07-02 01:08:20|7486|7483.2|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|5
1625188110000|2021-07-02 01:08:30|7485.8|7483|7485.8|7483|7485.8|7483|7485.5|7482.7|2
1625188120000|2021-07-02 01:08:40|7486.1|7483.3|7485.6|7482.8|7486.3|7483.5|7485.3|7482.5|4
1625188130000|2021-07-02 01:08:50|7485.3|7482.5|7485.8|7483|7486.3|7483.5|7485.3|7482.5|2
1625188140000|2021-07-02 01:09:00|7485.6|7482.8|7485.3|7482.5|7485.6|7482.8|7484.5|7481.7|10
1625188150000|2021-07-02 01:09:10|7485.6|7482.8|7484.8|7482|7485.8|7483|7484.8|7482|15
1625188160000|2021-07-02 01:09:20|7484.5|7481.7|7485.3|7482.5|7485.3|7482.5|7484.3|7481.5|26
1625188170000|2021-07-02 01:09:30|7485|7482.2|7485.3|7482.5|7485.3|7482.5|7485|7482.2|2
1625188200000|2021-07-02 01:10:00|7485.5|7482.7|7487.3|7484.5|7487.3|7484.5|7485.3|7482.5|14
1625188210000|2021-07-02 01:10:10|7487.1|7484.3|7486.3|7483.5|7487.1|7484.3|7486.3|7483.5|9
1625188220000|2021-07-02 01:10:20|7485.7|7482.9|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|13
1625188230000|2021-07-02 01:10:30|7486|7483.2|7486|7483.2|7486.3|7483.5|7485.5|7482.7|3
1625188240000|2021-07-02 01:10:40|7485.7|7482.9|7485.3|7482.5|7485.7|7482.9|7485.3|7482.5|0
1625188250000|2021-07-02 01:10:50|7485.6|7482.8|7485.8|7483|7485.8|7483|7485.6|7482.8|4
1625188260000|2021-07-02 01:11:00|7486.1|7483.3|7485.3|7482.5|7486.1|7483.3|7484.5|7481.7|13
1625188270000|2021-07-02 01:11:10|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|10
1625188280000|2021-07-02 01:11:20|7485.8|7483|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|5
1625188290000|2021-07-02 01:11:30|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|0
1625188300000|2021-07-02 01:11:40|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486|7483.2|1
1625188310000|2021-07-02 01:11:50|7486|7483.2|7486.1|7483.3|7486.3|7483.5|7485.8|7483|2
1625188320000|2021-07-02 01:12:00|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486|7483.2|5
1625188330000|2021-07-02 01:12:10|7486|7483.2|7485.5|7482.7|7486|7483.2|7485.5|7482.7|8
1625188340000|2021-07-02 01:12:20|7485.8|7483|7486.3|7483.5|7486.3|7483.5|7485.5|7482.7|2
1625188350000|2021-07-02 01:12:30|||||||||2
1625188360000|2021-07-02 01:12:40|7486.6|7483.8|7488.3|7485.5|7488.3|7485.5|7486.6|7483.8|18
1625188370000|2021-07-02 01:12:50|7488.1|7485.3|7489.3|7486.5|7489.3|7486.5|7487.8|7485|10
1625188380000|2021-07-02 01:13:00|7489.5|7486.7|7489.3|7486.5|7490.1|7487.3|7489.3|7486.5|16
1625188390000|2021-07-02 01:13:10|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|4
1625188400000|2021-07-02 01:13:20|7489.7|7486.9|7489.8|7487|7489.8|7487|7489.7|7486.9|19
1625188410000|2021-07-02 01:13:30|7490.1|7487.3|7489.3|7486.5|7490.1|7487.3|7489.3|7486.5|3
1625188420000|2021-07-02 01:13:40|||||||||1
1625188430000|2021-07-02 01:13:50|7488.5|7485.7|7488.3|7485.5|7488.5|7485.7|7488.3|7485.5|8
1625188440000|2021-07-02 01:14:00|7488.5|7485.7|7489.1|7486.3|7489.1|7486.3|7488.5|7485.7|13
1625188450000|2021-07-02 01:14:10|7489.3|7486.5|7490|7487.2|7490.3|7487.5|7489.3|7486.5|7
1625188460000|2021-07-02 01:14:20|7490.3|7487.5|7491.3|7488.5|7491.3|7488.5|7490.3|7487.5|23
1625188470000|2021-07-02 01:14:30|||||||||3
1625188480000|2021-07-02 01:14:40|7490.7|7487.9|7491.3|7488.5|7491.3|7488.5|7490.3|7487.5|17
1625188490000|2021-07-02 01:14:50|7491.9|7489.1|7491.3|7488.5|7492.1|7489.3|7491.3|7488.5|15
1625188500000|2021-07-02 01:15:00|7491.5|7488.7|7491.3|7488.5|7492.1|7489.3|7491.3|7488.5|16
1625188510000|2021-07-02 01:15:10|7491.1|7488.3|7489.3|7486.5|7491.1|7488.3|7489.1|7486.3|25
1625188520000|2021-07-02 01:15:20|7489.1|7486.3|7490.3|7487.5|7490.6|7487.8|7489.1|7486.3|42
1625188530000|2021-07-02 01:15:30|7490|7487.2|7490.3|7487.5|7490.3|7487.5|7489.3|7486.5|7
1625188540000|2021-07-02 01:15:40|||||||||1
1625188550000|2021-07-02 01:15:50|7490.1|7487.3|7489.3|7486.5|7490.1|7487.3|7489.3|7486.5|12
1625188560000|2021-07-02 01:16:00|7489.9|7487.1|7490.3|7487.5|7490.3|7487.5|7489.3|7486.5|10
1625188570000|2021-07-02 01:16:10|7489.9|7487.1|7489.3|7486.5|7489.9|7487.1|7489.3|7486.5|5
1625188580000|2021-07-02 01:16:20|7489.1|7486.3|7488.3|7485.5|7489.1|7486.3|7488.3|7485.5|13
1625188590000|2021-07-02 01:16:30|7489.1|7486.3|7489.3|7486.5|7490.3|7487.5|7489.1|7486.3|16
1625188600000|2021-07-02 01:16:40|7489.6|7486.8|7490.3|7487.5|7490.9|7488.1|7489.6|7486.8|5
1625188610000|2021-07-02 01:16:50|7490.9|7488.1|7491.3|7488.5|7491.8|7489|7490.9|7488.1|15
1625188620000|2021-07-02 01:17:00|||||||||3
1625188630000|2021-07-02 01:17:10|7491.1|7488.3|7490.3|7487.5|7491.1|7488.3|7490.1|7487.3|7
1625188640000|2021-07-02 01:17:20|||||||||4
1625188650000|2021-07-02 01:17:30|7490.1|7487.3|7489.3|7486.5|7490.1|7487.3|7489.3|7486.5|4
1625188660000|2021-07-02 01:17:40|7489.2|7486.4|7488.2|7485.4|7489.2|7486.4|7487.6|7484.8|18
1625188670000|2021-07-02 01:17:50|7487.6|7484.8|7487.7|7484.9|7487.7|7484.9|7487.2|7484.4|7
1625188680000|2021-07-02 01:18:00|7487.4|7484.6|7487.2|7484.4|7487.6|7484.8|7486.2|7483.4|42
1625188690000|2021-07-02 01:18:10|7487.4|7484.6|7488.2|7485.4|7488.2|7485.4|7487.4|7484.6|16
1625188700000|2021-07-02 01:18:20|||||||||1
1625188710000|2021-07-02 01:18:30|7488.5|7485.7|7488.2|7485.4|7488.5|7485.7|7488|7485.2|3
1625188720000|2021-07-02 01:18:40|||||||||1
1625188730000|2021-07-02 01:18:50|7488.5|7485.7|7489|7486.2|7489|7486.2|7488.5|7485.7|14
1625188740000|2021-07-02 01:19:00|7489.2|7486.4|7488.2|7485.4|7489.2|7486.4|7488|7485.2|11
1625188750000|2021-07-02 01:19:10|7488.5|7485.7|7488.2|7485.4|7488.5|7485.7|7488|7485.2|13
1625188760000|2021-07-02 01:19:20|7487.9|7485.1|7487.5|7484.7|7487.9|7485.1|7487.2|7484.4|8
1625188770000|2021-07-02 01:19:30|7487.2|7484.4|7487.2|7484.4|7487.5|7484.7|7487.2|7484.4|5
1625188780000|2021-07-02 01:19:40|7487.5|7484.7|7487.2|7484.4|7487.5|7484.7|7487.2|7484.4|1
1625188790000|2021-07-02 01:19:50|||||||||1
1625188810000|2021-07-02 01:20:10|7486.4|7483.6|7486.2|7483.4|7486.7|7483.9|7486.2|7483.4|23
1625188820000|2021-07-02 01:20:20|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7486.9|7484.1|10
1625188830000|2021-07-02 01:20:30|7486.9|7484.1|7486.2|7483.4|7487|7484.2|7486.2|7483.4|3
1625188840000|2021-07-02 01:20:40|||||||||2
1625188850000|2021-07-02 01:20:50|7485.7|7482.9|7485.7|7482.9|7485.7|7482.9|7485.7|7482.9|6
1625188860000|2021-07-02 01:21:00|7485.4|7482.6|7486.2|7483.4|7486.2|7483.4|7485.2|7482.4|11
1625188870000|2021-07-02 01:21:10|7485.9|7483.1|7485.2|7482.4|7485.9|7483.1|7485.2|7482.4|11
1625188880000|2021-07-02 01:21:20|||||||||2
1625188890000|2021-07-02 01:21:30|7484.4|7481.6|7485.2|7482.4|7485.2|7482.4|7484.4|7481.6|27
1625188900000|2021-07-02 01:21:40|||||||||3
1625188910000|2021-07-02 01:21:50|||||||||2
1625188930000|2021-07-02 01:22:10|7485.4|7482.6|7486.2|7483.4|7486.2|7483.4|7485.4|7482.6|18
1625188940000|2021-07-02 01:22:20|7485.2|7482.4|7486.2|7483.4|7486.2|7483.4|7485.2|7482.4|21
1625188950000|2021-07-02 01:22:30|||||||||4
1625188970000|2021-07-02 01:22:50|7485.6|7482.8|7485.2|7482.4|7485.6|7482.8|7485.2|7482.4|6
1625188980000|2021-07-02 01:23:00|7485.5|7482.7|7485.5|7482.7|7486|7483.2|7485.2|7482.4|6
1625188990000|2021-07-02 01:23:10|7485.2|7482.4|7485.2|7482.4|7485.5|7482.7|7485.2|7482.4|1
1625189000000|2021-07-02 01:23:20|7485.5|7482.7|7486.2|7483.4|7486.2|7483.4|7485.5|7482.7|1
1625189010000|2021-07-02 01:23:30|7485.8|7483|7486.2|7483.4|7487.2|7484.4|7485.2|7482.4|8
1625189020000|2021-07-02 01:23:40|7486.8|7484|7486.9|7484.1|7487.2|7484.4|7486.2|7483.4|6
1625189030000|2021-07-02 01:23:50|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|1
1625189040000|2021-07-02 01:24:00|||||||||10
1625189050000|2021-07-02 01:24:10|7486.9|7484.1|7487.2|7484.4|7487.2|7484.4|7486.9|7484.1|7
1625189060000|2021-07-02 01:24:20|7487.8|7485|7488.2|7485.4|7488.2|7485.4|7487.2|7484.4|7
1625189070000|2021-07-02 01:24:30|7488|7485.2|7488.2|7485.4|7488.2|7485.4|7487.4|7484.6|18
1625189080000|2021-07-02 01:24:40|7487.9|7485.1|7486.7|7483.9|7487.9|7485.1|7486.4|7483.6|10
1625189090000|2021-07-02 01:24:50|7487|7484.2|7486.4|7483.6|7487.2|7484.4|7486.4|7483.6|5
1625189100000|2021-07-02 01:25:00|7486.7|7483.9|7486.2|7483.4|7486.7|7483.9|7486.2|7483.4|3
1625189110000|2021-07-02 01:25:10|7485.9|7483.1|7485.7|7482.9|7486|7483.2|7485.4|7482.6|8
1625189120000|2021-07-02 01:25:20|7485.4|7482.6|7485.5|7482.7|7485.5|7482.7|7485.2|7482.4|6
1625189130000|2021-07-02 01:25:30|7485.2|7482.4|7487.2|7484.4|7487.2|7484.4|7485.2|7482.4|18
1625189140000|2021-07-02 01:25:40|7486.9|7484.1|7486.5|7483.7|7486.9|7484.1|7486.4|7483.6|4
1625189150000|2021-07-02 01:25:50|7486.2|7483.4|7487.2|7484.4|7487.2|7484.4|7486.2|7483.4|0
1625189160000|2021-07-02 01:26:00|7486.9|7484.1|7487.2|7484.4|7487.2|7484.4|7486.7|7483.9|17
1625189170000|2021-07-02 01:26:10|7488|7485.2|7487.2|7484.4|7488.2|7485.4|7487.2|7484.4|18
1625189180000|2021-07-02 01:26:20|7487.5|7484.7|7487.9|7485.1|7488.2|7485.4|7487.5|7484.7|2
1625189190000|2021-07-02 01:26:30|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|0
1625189200000|2021-07-02 01:26:40|||||||||4
1625189220000|2021-07-02 01:27:00|7487.6|7484.8|7487.7|7484.9|7488|7485.2|7487.4|7484.6|8
1625189230000|2021-07-02 01:27:10|7487.2|7484.4|7488.2|7485.4|7488.2|7485.4|7487.2|7484.4|1
1625189240000|2021-07-02 01:27:20|7488.4|7485.6|7489|7486.2|7489|7486.2|7488.4|7485.6|8
1625189250000|2021-07-02 01:27:30|7489.2|7486.4|7488.5|7485.7|7489.2|7486.4|7488.2|7485.4|11
1625189260000|2021-07-02 01:27:40|7488.8|7486|7488.2|7485.4|7489.2|7486.4|7488.2|7485.4|4
1625189270000|2021-07-02 01:27:50|7488.8|7486|7488.2|7485.4|7489|7486.2|7488.2|7485.4|1
1625189280000|2021-07-02 01:28:00|7488.5|7485.7|7489.2|7486.4|7489.2|7486.4|7488.2|7485.4|3
1625189290000|2021-07-02 01:28:10|7489.5|7486.7|7490.2|7487.4|7490.2|7487.4|7489.2|7486.4|30
1625189300000|2021-07-02 01:28:20|7489.2|7486.4|7489.7|7486.9|7490|7487.2|7489.2|7486.4|7
1625189310000|2021-07-02 01:28:30|7490|7487.2|7489.4|7486.6|7490|7487.2|7489.2|7486.4|6
1625189320000|2021-07-02 01:28:40|7489.5|7486.7|7489.2|7486.4|7489.5|7486.7|7489.2|7486.4|0
1625189340000|2021-07-02 01:29:00|7490|7487.2|7490.2|7487.4|7490.2|7487.4|7490|7487.2|6
1625189350000|2021-07-02 01:29:10|7490|7487.2|7491.2|7488.4|7491.2|7488.4|7489.4|7486.6|18
1625189370000|2021-07-02 01:29:30|7491.8|7489|7492|7489.2|7492|7489.2|7491.2|7488.4|22
1625189380000|2021-07-02 01:29:40|7492.6|7489.8|7493.2|7490.4|7493.2|7490.4|7492.2|7489.4|41
1625189390000|2021-07-02 01:29:50|7493.5|7490.7|7494.2|7491.4|7494.2|7491.4|7493.2|7490.4|32
1625189400000|2021-07-02 01:30:00|7494|7491.2|7494.2|7491.4|7494.2|7491.4|7494|7491.2|11
1625189410000|2021-07-02 01:30:10|7493.5|7490.7|7493.2|7490.4|7494|7491.2|7493|7490.2|23
1625189420000|2021-07-02 01:30:20|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|13
1625189430000|2021-07-02 01:30:30|||||||||9
1625189450000|2021-07-02 01:30:50|7492|7489.2|7490.2|7487.4|7492|7489.2|7490.2|7487.4|19
1625189470000|2021-07-02 01:31:10|7490|7487.2|7490.2|7487.4|7490.5|7487.7|7490|7487.2|20
1625189480000|2021-07-02 01:31:20|7490.5|7487.7|7490.2|7487.4|7490.5|7487.7|7490.2|7487.4|9
1625189490000|2021-07-02 01:31:30|7490|7487.2|7491|7488.2|7491|7488.2|7489.2|7486.4|27
1625189500000|2021-07-02 01:31:40|7490.7|7487.9|7491.2|7488.4|7491.2|7488.4|7490.2|7487.4|4
1625189510000|2021-07-02 01:31:50|7491|7488.2|7490.2|7487.4|7491|7488.2|7490.2|7487.4|5
1625189520000|2021-07-02 01:32:00|7490.5|7487.7|7491.2|7488.4|7491.2|7488.4|7490.2|7487.4|15
1625189530000|2021-07-02 01:32:10|||||||||8
1625189540000|2021-07-02 01:32:20|7491.8|7489|7492.2|7489.4|7492.2|7489.4|7491.8|7489|3
1625189550000|2021-07-02 01:32:30|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|10
1625189560000|2021-07-02 01:32:40|7491.8|7489|7492.2|7489.4|7492.2|7489.4|7491.8|7489|4
1625189570000|2021-07-02 01:32:50|||||||||2
1625189580000|2021-07-02 01:33:00|7492.8|7490|7493.2|7490.4|7494|7491.2|7492.2|7489.4|26
1625189590000|2021-07-02 01:33:10|||||||||1
1625189600000|2021-07-02 01:33:20|7492.8|7490|7492.2|7489.4|7492.8|7490|7492.2|7489.4|17
1625189610000|2021-07-02 01:33:30|7491.9|7489.1|7492.2|7489.4|7493|7490.2|7490.9|7488.1|82
1625189620000|2021-07-02 01:33:40|||||||||2
1625189630000|2021-07-02 01:33:50|7491.9|7489.1|7492.2|7489.4|7492.2|7489.4|7491.4|7488.6|10
1625189640000|2021-07-02 01:34:00|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|5
1625189650000|2021-07-02 01:34:10|7490.9|7488.1|7490.2|7487.4|7491|7488.2|7490.2|7487.4|15
1625189660000|2021-07-02 01:34:20|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|6
1625189670000|2021-07-02 01:34:30|7492|7489.2|7492.2|7489.4|7492.2|7489.4|7492|7489.2|7
1625189690000|2021-07-02 01:34:50|7491.7|7488.9|7491.2|7488.4|7491.7|7488.9|7491.2|7488.4|5
1625189700000|2021-07-02 01:35:00|7492|7489.2|7491.2|7488.4|7492|7489.2|7491.2|7488.4|3
1625189710000|2021-07-02 01:35:10|||||||||4
1625189720000|2021-07-02 01:35:20|||||||||1
1625189730000|2021-07-02 01:35:30|7492|7489.2|7492.2|7489.4|7492.2|7489.4|7492|7489.2|1
1625189750000|2021-07-02 01:35:50|||||||||3
1625189760000|2021-07-02 01:36:00|7491.4|7488.6|7492|7489.2|7492|7489.2|7491.2|7488.4|8
1625189770000|2021-07-02 01:36:10|7491.7|7488.9|7491.2|7488.4|7492|7489.2|7491.2|7488.4|10
1625189780000|2021-07-02 01:36:20|7491.5|7488.7|7491.2|7488.4|7492|7489.2|7491.2|7488.4|11
1625189790000|2021-07-02 01:36:30|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|3
1625189800000|2021-07-02 01:36:40|7491.6|7488.8|7492.2|7489.4|7493|7490.2|7491.6|7488.8|18
1625189810000|2021-07-02 01:36:50|7492.5|7489.7|7493.7|7490.9|7494|7491.2|7492.5|7489.7|17
1625189820000|2021-07-02 01:37:00|7493.5|7490.7|7491.2|7488.4|7494|7491.2|7491.2|7488.4|101
1625189830000|2021-07-02 01:37:10|7490.6|7487.8|7491.2|7488.4|7491.2|7488.4|7490.2|7487.4|26
1625189840000|2021-07-02 01:37:20|7490.6|7487.8|7490.2|7487.4|7490.6|7487.8|7490.2|7487.4|12
1625189850000|2021-07-02 01:37:30|7489.6|7486.8|7488.2|7485.4|7489.6|7486.8|7488.2|7485.4|18
1625189860000|2021-07-02 01:37:40|7488|7485.2|7487.4|7484.6|7488|7485.2|7487.4|7484.6|10
1625189870000|2021-07-02 01:37:50|||||||||9
1625189880000|2021-07-02 01:38:00|||||||||1
1625189890000|2021-07-02 01:38:10|7487.7|7484.9|7488.2|7485.4|7488.5|7485.7|7487.7|7484.9|14
1625189900000|2021-07-02 01:38:20|||||||||1
1625189920000|2021-07-02 01:38:40|7489|7486.2|7490.2|7487.4|7490.2|7487.4|7489|7486.2|8
1625189930000|2021-07-02 01:38:50|||||||||2
1625189940000|2021-07-02 01:39:00|7490.8|7488|7491.2|7488.4|7491.2|7488.4|7490.8|7488|8
1625189950000|2021-07-02 01:39:10|7491.8|7489|7492.2|7489.4|7492.2|7489.4|7491.2|7488.4|33
1625189960000|2021-07-02 01:39:20|7492.4|7489.6|7492.2|7489.4|7493|7490.2|7492.2|7489.4|12
1625189970000|2021-07-02 01:39:30|||||||||4
1625189980000|2021-07-02 01:39:40|7492.8|7490|7493|7490.2|7493|7490.2|7492.8|7490|5
1625189990000|2021-07-02 01:39:50|7493.2|7490.4|7493.2|7490.4|7493.8|7491|7493.2|7490.4|6
1625190000000|2021-07-02 01:40:00|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|10
1625190010000|2021-07-02 01:40:10|7492.5|7489.7|7493.2|7490.4|7493.2|7490.4|7492.4|7489.6|17
1625190020000|2021-07-02 01:40:20|7492.4|7489.6|7493.2|7490.4|7493.2|7490.4|7492.4|7489.6|5
1625190030000|2021-07-02 01:40:30|7492.2|7489.4|7493.2|7490.4|7493.2|7490.4|7492.2|7489.4|12
1625190040000|2021-07-02 01:40:40|7493.4|7490.6|7493.2|7490.4|7494|7491.2|7493.2|7490.4|10
1625190050000|2021-07-02 01:40:50|7493.5|7490.7|7493.2|7490.4|7493.5|7490.7|7493.2|7490.4|7
1625190060000|2021-07-02 01:41:00|7493.4|7490.6|7493.4|7490.6|7494.2|7491.4|7493.4|7490.6|15
1625190070000|2021-07-02 01:41:10|7493.7|7490.9|7493.4|7490.6|7494.2|7491.4|7493.4|7490.6|7
1625190080000|2021-07-02 01:41:20|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|7493.4|7490.6|8
1625190090000|2021-07-02 01:41:30|7493.9|7491.1|7494.2|7491.4|7494.2|7491.4|7493.9|7491.1|3
1625190100000|2021-07-02 01:41:40|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|1
1625190110000|2021-07-02 01:41:50|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|0
1625190120000|2021-07-02 01:42:00|7493.6|7490.8|7493.7|7490.9|7494.2|7491.4|7493.4|7490.6|10
1625190130000|2021-07-02 01:42:10|7493.4|7490.6|7493.7|7490.9|7494.2|7491.4|7493.4|7490.6|3
1625190140000|2021-07-02 01:42:20|7493.4|7490.6|7494.2|7491.4|7494.2|7491.4|7493.4|7490.6|2
1625190150000|2021-07-02 01:42:30|||||||||8
1625190180000|2021-07-02 01:43:00|||||||||1
1625190190000|2021-07-02 01:43:10|||||||||11
1625190210000|2021-07-02 01:43:30|7494.7|7491.9|7495|7492.2|7495|7492.2|7494.7|7491.9|15
1625190220000|2021-07-02 01:43:40|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|1
1625190230000|2021-07-02 01:43:50|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|11
1625190240000|2021-07-02 01:44:00|7495.6|7492.8|7496.2|7493.4|7496.2|7493.4|7495.6|7492.8|33
1625190250000|2021-07-02 01:44:10|||||||||11
1625190260000|2021-07-02 01:44:20|||||||||6
1625190270000|2021-07-02 01:44:30|7496.5|7493.7|7496.2|7493.4|7497|7494.2|7496.2|7493.4|16
1625190280000|2021-07-02 01:44:40|7496.8|7494|7497|7494.2|7497|7494.2|7496.4|7493.6|31
1625190290000|2021-07-02 01:44:50|||||||||6
1625190310000|2021-07-02 01:45:10|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|6
1625190320000|2021-07-02 01:45:20|7498|7495.2|7498|7495.2|7499|7496.2|7498|7495.2|40
1625190330000|2021-07-02 01:45:30|7497.2|7494.4|7497.2|7494.4|7497.5|7494.7|7497|7494.2|10
1625190340000|2021-07-02 01:45:40|7497|7494.2|7497|7494.2|7497|7494.2|7497|7494.2|2
1625190350000|2021-07-02 01:45:50|||||||||1
1625190360000|2021-07-02 01:46:00|7496.7|7493.9|7497|7494.2|7497|7494.2|7496.7|7493.9|42
1625190370000|2021-07-02 01:46:10|7497.2|7494.4|7497|7494.2|7497.2|7494.4|7496.7|7493.9|13
1625190380000|2021-07-02 01:46:20|7496.7|7493.9|7496.5|7493.7|7497|7494.2|7496.2|7493.4|19
1625190390000|2021-07-02 01:46:30|7496.2|7493.4|7495.2|7492.4|7496.2|7493.4|7495|7492.2|14
1625190400000|2021-07-02 01:46:40|7495.8|7493|7496.2|7493.4|7496.2|7493.4|7495.2|7492.4|9
1625190410000|2021-07-02 01:46:50|||||||||5
1625190430000|2021-07-02 01:47:10|7496.5|7493.7|7495.2|7492.4|7496.5|7493.7|7495.2|7492.4|19
1625190440000|2021-07-02 01:47:20|||||||||6
1625190460000|2021-07-02 01:47:40|7495.5|7492.7|7496|7493.2|7496|7493.2|7495.2|7492.4|7
1625190470000|2021-07-02 01:47:50|7496.2|7493.4|7496.2|7493.4|7497|7494.2|7496.2|7493.4|7
1625190500000|2021-07-02 01:48:20|7495.2|7492.4|7495.2|7492.4|7495.5|7492.7|7495.2|7492.4|4
1625190510000|2021-07-02 01:48:30|7495.5|7492.7|7495.2|7492.4|7495.5|7492.7|7495.2|7492.4|1
1625190520000|2021-07-02 01:48:40|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.2|7492.4|1
1625190530000|2021-07-02 01:48:50|7496|7493.2|7496|7493.2|7496|7493.2|7495.2|7492.4|5
1625190540000|2021-07-02 01:49:00|7496.2|7493.4|7496.2|7493.4|7497|7494.2|7496.2|7493.4|14
1625190550000|2021-07-02 01:49:10|||||||||2
1625190560000|2021-07-02 01:49:20|||||||||1
1625190570000|2021-07-02 01:49:30|||||||||4
1625190580000|2021-07-02 01:49:40|7495.7|7492.9|7496.2|7493.4|7496.2|7493.4|7495.7|7492.9|1
1625190590000|2021-07-02 01:49:50|7495.6|7492.8|7495.2|7492.4|7495.6|7492.8|7495.2|7492.4|2
1625190600000|2021-07-02 01:50:00|7495.8|7493|7495.8|7493|7496|7493.2|7495.2|7492.4|17
1625190610000|2021-07-02 01:50:10|7495.5|7492.7|7495.2|7492.4|7495.5|7492.7|7495.2|7492.4|3
1625190630000|2021-07-02 01:50:30|7496|7493.2|7496.2|7493.4|7496.2|7493.4|7496|7493.2|4
1625190640000|2021-07-02 01:50:40|7495.6|7492.8|7495.2|7492.4|7495.6|7492.8|7495.2|7492.4|11
1625190650000|2021-07-02 01:50:50|||||||||6
1625190660000|2021-07-02 01:51:00|7495.5|7492.7|7495.2|7492.4|7496|7493.2|7495.2|7492.4|3
1625190670000|2021-07-02 01:51:10|7495.8|7493|7495.2|7492.4|7496|7493.2|7495.2|7492.4|7
1625190680000|2021-07-02 01:51:20|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|0
1625190690000|2021-07-02 01:51:30|7494.5|7491.7|7494.2|7491.4|7495|7492.2|7494.2|7491.4|47
1625190700000|2021-07-02 01:51:40|||||||||3
1625190710000|2021-07-02 01:51:50|||||||||7
1625190720000|2021-07-02 01:52:00|7493.6|7490.8|7493.4|7490.6|7493.6|7490.8|7493.4|7490.6|24
1625190730000|2021-07-02 01:52:10|7494|7491.2|7494.2|7491.4|7494.2|7491.4|7494|7491.2|8
1625190740000|2021-07-02 01:52:20|||||||||1
1625190750000|2021-07-02 01:52:30|||||||||1
1625190760000|2021-07-02 01:52:40|7494|7491.2|7494.2|7491.4|7494.2|7491.4|7494|7491.2|11
1625190770000|2021-07-02 01:52:50|7493.6|7490.8|7493.4|7490.6|7493.6|7490.8|7493.4|7490.6|8
1625190780000|2021-07-02 01:53:00|7493.7|7490.9|7493.4|7490.6|7494.2|7491.4|7493.4|7490.6|5
1625190790000|2021-07-02 01:53:10|||||||||1
1625190800000|2021-07-02 01:53:20|||||||||16
1625190810000|2021-07-02 01:53:30|||||||||7
1625190820000|2021-07-02 01:53:40|||||||||3
1625190830000|2021-07-02 01:53:50|||||||||2
1625190850000|2021-07-02 01:54:10|||||||||6
1625190870000|2021-07-02 01:54:30|||||||||2
1625190880000|2021-07-02 01:54:40|||||||||9
1625190890000|2021-07-02 01:54:50|||||||||5
1625190910000|2021-07-02 01:55:10|||||||||13
1625190920000|2021-07-02 01:55:20|7493.1|7490.3|7491|7488.2|7493.1|7490.3|7491|7488.2|59
1625190930000|2021-07-02 01:55:30|7491.4|7488.6|7491.2|7488.4|7491.4|7488.6|7490.4|7487.6|7
1625190940000|2021-07-02 01:55:40|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|3
1625190950000|2021-07-02 01:55:50|7491.2|7488.4|7491.2|7488.4|7491.4|7488.6|7491.2|7488.4|9
1625190960000|2021-07-02 01:56:00|7491.4|7488.6|7491|7488.2|7491.4|7488.6|7491|7488.2|12
1625190970000|2021-07-02 01:56:10|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491|7488.2|1
1625190980000|2021-07-02 01:56:20|7491|7488.2|7491|7488.2|7491.2|7488.4|7491|7488.2|3
1625190990000|2021-07-02 01:56:30|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491|7488.2|3
1625191000000|2021-07-02 01:56:40|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|6
1625191010000|2021-07-02 01:56:50|7490.2|7487.4|7492.2|7489.4|7492.2|7489.4|7490.2|7487.4|45
1625191020000|2021-07-02 01:57:00|7491.4|7488.6|7493.2|7490.4|7493.4|7490.6|7491.4|7488.6|28
1625191030000|2021-07-02 01:57:10|7492.9|7490.1|7493.2|7490.4|7493.2|7490.4|7492.9|7490.1|11
1625191040000|2021-07-02 01:57:20|7492.9|7490.1|7493.2|7490.4|7493.2|7490.4|7492.4|7489.6|7
1625191060000|2021-07-02 01:57:40|7492.9|7490.1|7492.4|7489.6|7493.2|7490.4|7492.4|7489.6|10
1625191070000|2021-07-02 01:57:50|7492.7|7489.9|7492.4|7489.6|7493.2|7490.4|7492.4|7489.6|6
1625191080000|2021-07-02 01:58:00|7492.2|7489.4|7491.4|7488.6|7492.2|7489.4|7491.4|7488.6|4
1625191090000|2021-07-02 01:58:10|||||||||1
1625191100000|2021-07-02 01:58:20|7491.2|7488.4|7491.2|7488.4|7492|7489.2|7490.9|7488.1|11
1625191110000|2021-07-02 01:58:30|7490.9|7488.1|7490.9|7488.1|7491.2|7488.4|7490.4|7487.6|4
1625191120000|2021-07-02 01:58:40|7490.4|7487.6|7490.2|7487.4|7491.2|7488.4|7490.2|7487.4|8
1625191130000|2021-07-02 01:58:50|7490.4|7487.6|7490.7|7487.9|7490.7|7487.9|7490.2|7487.4|2
1625191140000|2021-07-02 01:59:00|7491|7488.2|7490.2|7487.4|7491.2|7488.4|7489.4|7486.6|25
1625191150000|2021-07-02 01:59:10|7489.6|7486.8|7490.2|7487.4|7490.2|7487.4|7489.4|7486.6|21
1625191160000|2021-07-02 01:59:20|7489.9|7487.1|7490.2|7487.4|7490.2|7487.4|7489.2|7486.4|9
1625191170000|2021-07-02 01:59:30|7490.4|7487.6|7490.2|7487.4|7491.2|7488.4|7490.2|7487.4|6
1625191180000|2021-07-02 01:59:40|7490.4|7487.6|7491.2|7488.4|7491.2|7488.4|7490.4|7487.6|3
1625191190000|2021-07-02 01:59:50|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|2
1625191200000|2021-07-02 02:00:00|7490.7|7487.9|7492.2|7489.4|7492.2|7489.4|7490.7|7487.9|23
1625191210000|2021-07-02 02:00:10|7491.7|7488.9|7492.2|7489.4|7492.2|7489.4|7491.4|7488.6|11
1625191220000|2021-07-02 02:00:20|||||||||9
1625191230000|2021-07-02 02:00:30|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|14
1625191240000|2021-07-02 02:00:40|7493.5|7490.7|7492.2|7489.4|7494|7491.2|7492.2|7489.4|23
1625191250000|2021-07-02 02:00:50|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|2
1625191260000|2021-07-02 02:01:00|7493|7490.2|7493.2|7490.4|7493.2|7490.4|7492.8|7490|8
1625191270000|2021-07-02 02:01:10|7492.5|7489.7|7492.1|7489.3|7492.5|7489.7|7492.1|7489.3|4
1625191280000|2021-07-02 02:01:20|||||||||1
1625191290000|2021-07-02 02:01:30|7492.5|7489.7|7493.1|7490.3|7493.3|7490.5|7492.5|7489.7|13
1625191300000|2021-07-02 02:01:40|7493.3|7490.5|7494.1|7491.3|7494.1|7491.3|7493.3|7490.5|5
1625191310000|2021-07-02 02:01:50|7493.9|7491.1|7494.1|7491.3|7494.1|7491.3|7493.9|7491.1|6
1625191320000|2021-07-02 02:02:00|7494.8|7492|7495.1|7492.3|7495.1|7492.3|7494.8|7492|80
1625191330000|2021-07-02 02:02:10|7495.4|7492.6|7494.3|7491.5|7495.6|7492.8|7494.3|7491.5|9
1625191340000|2021-07-02 02:02:20|7494.9|7492.1|7495.1|7492.3|7495.1|7492.3|7494.9|7492.1|1
1625191350000|2021-07-02 02:02:30|7494.9|7492.1|7494.1|7491.3|7494.9|7492.1|7494.1|7491.3|6
1625191370000|2021-07-02 02:02:50|7494.3|7491.5|7495.1|7492.3|7495.1|7492.3|7494.3|7491.5|1
1625191380000|2021-07-02 02:03:00|7494.8|7492|7495.1|7492.3|7495.1|7492.3|7494.3|7491.5|3
1625191400000|2021-07-02 02:03:20|7495.3|7492.5|7495.1|7492.3|7495.9|7493.1|7495.1|7492.3|12
1625191410000|2021-07-02 02:03:30|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7494.9|7492.1|3
1625191420000|2021-07-02 02:03:40|7495.1|7492.3|7495.3|7492.5|7495.3|7492.5|7495.1|7492.3|2
1625191430000|2021-07-02 02:03:50|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|2
1625191440000|2021-07-02 02:04:00|7494.5|7491.7|7495.3|7492.5|7495.3|7492.5|7494.5|7491.7|9
1625191450000|2021-07-02 02:04:10|7495.1|7492.3|7495.1|7492.3|7495.3|7492.5|7494.3|7491.5|4
1625191460000|2021-07-02 02:04:20|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.1|7492.3|2
1625191470000|2021-07-02 02:04:30|7495.1|7492.3|7495.1|7492.3|7495.3|7492.5|7494.3|7491.5|4
1625191480000|2021-07-02 02:04:40|7495.3|7492.5|7496.1|7493.3|7496.1|7493.3|7495.3|7492.5|9
1625191490000|2021-07-02 02:04:50|7495.8|7493|7495.1|7492.3|7495.8|7493|7495.1|7492.3|0
1625191500000|2021-07-02 02:05:00|7494.8|7492|7495.3|7492.5|7496.1|7493.3|7494.3|7491.5|10
1625191510000|2021-07-02 02:05:10|7496.1|7493.3|7495.6|7492.8|7496.1|7493.3|7495.6|7492.8|16
1625191520000|2021-07-02 02:05:20|7496.1|7493.3|7496.1|7493.3|7496.3|7493.5|7495.3|7492.5|4
1625191530000|2021-07-02 02:05:30|7495.8|7493|7496.1|7493.3|7496.1|7493.3|7495.3|7492.5|3
1625191540000|2021-07-02 02:05:40|7496.3|7493.5|7496.1|7493.3|7496.9|7494.1|7496.1|7493.3|19
1625191550000|2021-07-02 02:05:50|7495.3|7492.5|7496.1|7493.3|7496.1|7493.3|7495.3|7492.5|10
1625191560000|2021-07-02 02:06:00|7496.3|7493.5|7497.3|7494.5|7498.1|7495.3|7496.1|7493.3|56
1625191570000|2021-07-02 02:06:10|7497.1|7494.3|7497.1|7494.3|7498.1|7495.3|7497.1|7494.3|36
1625191580000|2021-07-02 02:06:20|7497.4|7494.6|7497.3|7494.5|7497.9|7495.1|7497.1|7494.3|12
1625191590000|2021-07-02 02:06:30|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|3
1625191600000|2021-07-02 02:06:40|||||||||7
1625191610000|2021-07-02 02:06:50|||||||||1
1625191620000|2021-07-02 02:07:00|7496.5|7493.7|7496.1|7493.3|7496.5|7493.7|7496.1|7493.3|12
1625191630000|2021-07-02 02:07:10|7495.6|7492.8|7495.3|7492.5|7496.1|7493.3|7495.3|7492.5|10
1625191640000|2021-07-02 02:07:20|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|3
1625191650000|2021-07-02 02:07:30|7494.5|7491.7|7494.3|7491.5|7494.5|7491.7|7494.3|7491.5|8
1625191660000|2021-07-02 02:07:40|7494.9|7492.1|7495.1|7492.3|7495.1|7492.3|7494.9|7492.1|7
1625191670000|2021-07-02 02:07:50|7494.8|7492|7494.6|7491.8|7495.1|7492.3|7494.3|7491.5|7
1625191680000|2021-07-02 02:08:00|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|1
1625191690000|2021-07-02 02:08:10|7494.5|7491.7|7495.1|7492.3|7495.1|7492.3|7494.5|7491.7|7
1625191700000|2021-07-02 02:08:20|7494.3|7491.5|7495.1|7492.3|7495.1|7492.3|7494.3|7491.5|6
1625191720000|2021-07-02 02:08:40|||||||||5
1625191730000|2021-07-02 02:08:50|7495.3|7492.5|7495.1|7492.3|7495.3|7492.5|7495.1|7492.3|2
1625191740000|2021-07-02 02:09:00|7494.9|7492.1|7495.1|7492.3|7495.1|7492.3|7494.9|7492.1|6
1625191750000|2021-07-02 02:09:10|||||||||2
1625191760000|2021-07-02 02:09:20|7494.6|7491.8|7495.1|7492.3|7495.1|7492.3|7494.3|7491.5|5
1625191780000|2021-07-02 02:09:40|7494.5|7491.7|7494.3|7491.5|7494.5|7491.7|7494.3|7491.5|8
1625191790000|2021-07-02 02:09:50|7494.6|7491.8|7495.1|7492.3|7495.1|7492.3|7494.6|7491.8|20
1625191800000|2021-07-02 02:10:00|7495.3|7492.5|7496.1|7493.3|7497.1|7494.3|7495.3|7492.5|39
1625191810000|2021-07-02 02:10:10|||||||||1
1625191820000|2021-07-02 02:10:20|7495.9|7493.1|7496.1|7493.3|7496.1|7493.3|7495.9|7493.1|4
1625191830000|2021-07-02 02:10:30|7495.8|7493|7495.1|7492.3|7495.9|7493.1|7494.3|7491.5|21
1625191840000|2021-07-02 02:10:40|||||||||5
1625191850000|2021-07-02 02:10:50|7494.9|7492.1|7494.3|7491.5|7494.9|7492.1|7494.1|7491.3|34
1625191860000|2021-07-02 02:11:00|7494.1|7491.3|7495.3|7492.5|7495.6|7492.8|7494.1|7491.3|38
1625191870000|2021-07-02 02:11:10|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|0
1625191880000|2021-07-02 02:11:20|7495.9|7493.1|7495.3|7492.5|7496.1|7493.3|7495.3|7492.5|9
1625191890000|2021-07-02 02:11:30|7495.9|7493.1|7496.1|7493.3|7496.1|7493.3|7495.9|7493.1|1
1625191900000|2021-07-02 02:11:40|||||||||4
1625191910000|2021-07-02 02:11:50|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|2
1625191920000|2021-07-02 02:12:00|7497.1|7494.3|7498.1|7495.3|7498.1|7495.3|7497.1|7494.3|23
1625191930000|2021-07-02 02:12:10|7497.8|7495|7497.1|7494.3|7498.1|7495.3|7497.1|7494.3|4
1625191940000|2021-07-02 02:12:20|||||||||2
1625191950000|2021-07-02 02:12:30|7496.8|7494|7497.1|7494.3|7497.1|7494.3|7496.8|7494|4
1625191960000|2021-07-02 02:12:40|7496.9|7494.1|7496.3|7493.5|7496.9|7494.1|7496.3|7493.5|4
1625191970000|2021-07-02 02:12:50|7497.1|7494.3|7497.1|7494.3|7497.3|7494.5|7496.3|7493.5|4
1625191980000|2021-07-02 02:13:00|7496.8|7494|7497.1|7494.3|7497.3|7494.5|7496.3|7493.5|9
1625191990000|2021-07-02 02:13:10|||||||||2
1625192000000|2021-07-02 02:13:20|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|13
1625192010000|2021-07-02 02:13:30|7496.9|7494.1|7496.4|7493.6|7497.1|7494.3|7496.1|7493.3|9
1625192020000|2021-07-02 02:13:40|7496.1|7493.3|7497.1|7494.3|7497.1|7494.3|7496.1|7493.3|10
1625192030000|2021-07-02 02:13:50|7496.5|7493.7|7496.3|7493.5|7496.5|7493.7|7496.3|7493.5|1
1625192040000|2021-07-02 02:14:00|7496.9|7494.1|7496.1|7493.3|7497.1|7494.3|7496.1|7493.3|2
1625192050000|2021-07-02 02:14:10|7495.6|7492.8|7495.1|7492.3|7495.6|7492.8|7495.1|7492.3|13
1625192060000|2021-07-02 02:14:20|||||||||8
1625192070000|2021-07-02 02:14:30|7495.4|7492.6|7496.1|7493.3|7496.1|7493.3|7495.4|7492.6|0
1625192080000|2021-07-02 02:14:40|7496.4|7493.6|7497.1|7494.3|7497.1|7494.3|7496.4|7493.6|3
1625192090000|2021-07-02 02:14:50|7496.9|7494.1|7497.1|7494.3|7497.1|7494.3|7496.9|7494.1|5
1625192100000|2021-07-02 02:15:00|7496.9|7494.1|7497.1|7494.3|7497.1|7494.3|7496.9|7494.1|11
1625192110000|2021-07-02 02:15:10|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|8
1625192120000|2021-07-02 02:15:20|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.1|7493.3|1
1625192130000|2021-07-02 02:15:30|7496.1|7493.3|7496.4|7493.6|7496.4|7493.6|7496.1|7493.3|1
1625192140000|2021-07-02 02:15:40|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|1
1625192160000|2021-07-02 02:16:00|7495.9|7493.1|7496.1|7493.3|7496.1|7493.3|7495.1|7492.3|22
1625192170000|2021-07-02 02:16:10|||||||||2
1625192180000|2021-07-02 02:16:20|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7
1625192190000|2021-07-02 02:16:30|7495.3|7492.5|7495.1|7492.3|7496.1|7493.3|7495.1|7492.3|20
1625192200000|2021-07-02 02:16:40|||||||||3
1625192210000|2021-07-02 02:16:50|7495.4|7492.6|7495.1|7492.3|7495.4|7492.6|7495.1|7492.3|13
1625192220000|2021-07-02 02:17:00|7494.8|7492|7495.1|7492.3|7495.1|7492.3|7494.1|7491.3|23
1625192230000|2021-07-02 02:17:10|7495.9|7493.1|7495.1|7492.3|7495.9|7493.1|7494.9|7492.1|18
1625192240000|2021-07-02 02:17:20|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|1
1625192250000|2021-07-02 02:17:30|7494.6|7491.8|7494.1|7491.3|7494.6|7491.8|7494.1|7491.3|4
1625192260000|2021-07-02 02:17:40|7494.9|7492.1|7495.1|7492.3|7495.1|7492.3|7494.9|7492.1|2
1625192280000|2021-07-02 02:18:00|7494.9|7492.1|7494.4|7491.6|7495.1|7492.3|7494.4|7491.6|2
1625192290000|2021-07-02 02:18:10|7494.9|7492.1|7495.1|7492.3|7495.1|7492.3|7494.9|7492.1|0
1625192300000|2021-07-02 02:18:20|||||||||1
1625192310000|2021-07-02 02:18:30|7494.6|7491.8|7494.1|7491.3|7494.6|7491.8|7494.1|7491.3|0
1625192330000|2021-07-02 02:18:50|||||||||2
1625192350000|2021-07-02 02:19:10|7494.4|7491.6|7494.9|7492.1|7494.9|7492.1|7494.4|7491.6|11
1625192360000|2021-07-02 02:19:20|7494.3|7491.5|7499.5|7496.7|7499.5|7496.7|7494.1|7491.3|590
1625192370000|2021-07-02 02:19:30|7499.7|7496.9|7499.3|7496.5|7500.3|7497.5|7499.3|7496.5|24
1625192380000|2021-07-02 02:19:40|||||||||5
1625192390000|2021-07-02 02:19:50|7498.7|7495.9|7498.3|7495.5|7498.7|7495.9|7498.3|7495.5|4
1625192400000|2021-07-02 02:20:00|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7
1625192410000|2021-07-02 02:20:10|7499.5|7496.7|7499.3|7496.5|7499.8|7497|7499.3|7496.5|11
1625192420000|2021-07-02 02:20:20|7499.5|7496.7|7500.1|7497.3|7500.1|7497.3|7499.3|7496.5|3
1625192430000|2021-07-02 02:20:30|7499.5|7496.7|7500.1|7497.3|7500.1|7497.3|7499.5|7496.7|12
1625192440000|2021-07-02 02:20:40|7499.8|7497|7500|7497.2|7500.5|7497.7|7499.5|7496.7|20
1625192450000|2021-07-02 02:20:50|7499.7|7496.9|7500|7497.2|7500.3|7497.5|7499.5|7496.7|6
1625192460000|2021-07-02 02:21:00|7500.2|7497.4|7500.3|7497.5|7500.5|7497.7|7499.7|7496.9|12
1625192470000|2021-07-02 02:21:10|7499.7|7496.9|7500|7497.2|7500.3|7497.5|7499.3|7496.5|10
1625192480000|2021-07-02 02:21:20|7499.7|7496.9|7500.3|7497.5|7500.3|7497.5|7499.3|7496.5|43
1625192490000|2021-07-02 02:21:30|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|7499.5|7496.7|6
1625192500000|2021-07-02 02:21:40|7500.3|7497.5|7500|7497.2|7500.3|7497.5|7499.5|7496.7|16
1625192510000|2021-07-02 02:21:50|7499.7|7496.9|7499.5|7496.7|7499.7|7496.9|7499.5|7496.7|0
1625192520000|2021-07-02 02:22:00|7499.7|7496.9|7499.5|7496.7|7499.7|7496.9|7499.5|7496.7|3
1625192540000|2021-07-02 02:22:20|||||||||1
1625192550000|2021-07-02 02:22:30|7499.3|7496.5|7500|7497.2|7500.3|7497.5|7499.3|7496.5|10
1625192560000|2021-07-02 02:22:40|7499.5|7496.7|7499.5|7496.7|7500.3|7497.5|7499.5|7496.7|7
1625192570000|2021-07-02 02:22:50|||||||||1
1625192580000|2021-07-02 02:23:00|7500|7497.2|7500|7497.2|7500|7497.2|7500|7497.2|8
1625192590000|2021-07-02 02:23:10|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|1
1625192610000|2021-07-02 02:23:30|||||||||2
1625192620000|2021-07-02 02:23:40|||||||||1
1625192630000|2021-07-02 02:23:50|7500.1|7497.3|7499.5|7496.7|7500.1|7497.3|7499.5|7496.7|8
1625192640000|2021-07-02 02:24:00|7500.1|7497.3|7499.5|7496.7|7500.1|7497.3|7499.5|7496.7|2
1625192660000|2021-07-02 02:24:20|||||||||1
1625192680000|2021-07-02 02:24:40|||||||||2
1625192690000|2021-07-02 02:24:50|||||||||1
1625192700000|2021-07-02 02:25:00|||||||||3
1625192720000|2021-07-02 02:25:20|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7498.5|7495.7|14
1625192730000|2021-07-02 02:25:30|7498.8|7496|7499.3|7496.5|7499.3|7496.5|7498.8|7496|19
1625192750000|2021-07-02 02:25:50|||||||||1
1625192760000|2021-07-02 02:26:00|||||||||14
1625192770000|2021-07-02 02:26:10|||||||||6
1625192780000|2021-07-02 02:26:20|7499.9|7497.1|7500|7497.2|7500.5|7497.7|7499.8|7497|21
1625192790000|2021-07-02 02:26:30|7499.7|7496.9|7499.5|7496.7|7499.7|7496.9|7499.3|7496.5|33
1625192800000|2021-07-02 02:26:40|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|7499.5|7496.7|0
1625192810000|2021-07-02 02:26:50|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|12
1625192820000|2021-07-02 02:27:00|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7498.3|7495.5|17
1625192830000|2021-07-02 02:27:10|7499|7496.2|7498.7|7495.9|7499.3|7496.5|7498.7|7495.9|3
1625192840000|2021-07-02 02:27:20|7499|7496.2|7498.7|7495.9|7499|7496.2|7498.7|7495.9|3
1625192850000|2021-07-02 02:27:30|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|1
1625192860000|2021-07-02 02:27:40|7498.7|7495.9|7497.7|7494.9|7498.7|7495.9|7497.7|7494.9|24
1625192880000|2021-07-02 02:28:00|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.3|7494.5|3
1625192890000|2021-07-02 02:28:10|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|2
1625192900000|2021-07-02 02:28:20|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|3
1625192910000|2021-07-02 02:28:30|7498.1|7495.3|7498.3|7495.5|7498.3|7495.5|7497.5|7494.7|50
1625192920000|2021-07-02 02:28:40|7498|7495.2|7498|7495.2|7498|7495.2|7498|7495.2|0
1625192930000|2021-07-02 02:28:50|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|0
1625192940000|2021-07-02 02:29:00|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|0
1625192960000|2021-07-02 02:29:20|7497.7|7494.9|7499.3|7496.5|7499.3|7496.5|7497.7|7494.9|20
1625192970000|2021-07-02 02:29:30|7499.1|7496.3|7498.5|7495.7|7499.1|7496.3|7498.5|7495.7|4
1625192980000|2021-07-02 02:29:40|||||||||6
1625193000000|2021-07-02 02:30:00|7499.5|7496.7|7500.5|7497.7|7500.5|7497.7|7499.5|7496.7|13
1625193010000|2021-07-02 02:30:10|7501.1|7498.3|7503.5|7500.7|7503.5|7500.7|7501.1|7498.3|53
1625193020000|2021-07-02 02:30:20|7503|7500.2|7502.5|7499.7|7503.3|7500.5|7502.5|7499.7|17
1625193030000|2021-07-02 02:30:30|7503.3|7500.5|7502.3|7499.5|7503.3|7500.5|7502.3|7499.5|2
1625193040000|2021-07-02 02:30:40|7502.5|7499.7|7504.3|7501.5|7504.3|7501.5|7502.5|7499.7|59
1625193050000|2021-07-02 02:30:50|7504.9|7502.1|7505.3|7502.5|7505.3|7502.5|7504.3|7501.5|63
1625193060000|2021-07-02 02:31:00|7504.8|7502|7504.3|7501.5|7505.3|7502.5|7504.3|7501.5|10
1625193070000|2021-07-02 02:31:10|7504.5|7501.7|7503.3|7500.5|7504.5|7501.7|7503.3|7500.5|19
1625193080000|2021-07-02 02:31:20|7503.1|7500.3|7504.5|7501.7|7504.5|7501.7|7503.1|7500.3|16
1625193090000|2021-07-02 02:31:30|7504.3|7501.5|7505.3|7502.5|7505.3|7502.5|7504.3|7501.5|10
1625193100000|2021-07-02 02:31:40|7504.5|7501.7|7507.5|7504.7|7507.5|7504.7|7504.5|7501.7|73
1625193110000|2021-07-02 02:31:50|7507|7504.2|7506.5|7503.7|7507.3|7504.5|7506.3|7503.5|21
1625193120000|2021-07-02 02:32:00|7506.8|7504|7505.3|7502.5|7506.8|7504|7504.5|7501.7|49
1625193130000|2021-07-02 02:32:10|7505.1|7502.3|7505.3|7502.5|7505.5|7502.7|7505.1|7502.3|18
1625193140000|2021-07-02 02:32:20|7505.5|7502.7|7505.3|7502.5|7505.5|7502.7|7505.3|7502.5|3
1625193150000|2021-07-02 02:32:30|||||||||14
1625193160000|2021-07-02 02:32:40|7505.1|7502.3|7505.3|7502.5|7505.3|7502.5|7504.8|7502|6
1625193170000|2021-07-02 02:32:50|7505.5|7502.7|7506.3|7503.5|7506.5|7503.7|7505.3|7502.5|5
1625193180000|2021-07-02 02:33:00|7505.7|7502.9|7506.5|7503.7|7506.5|7503.7|7505.5|7502.7|12
1625193190000|2021-07-02 02:33:10|7507.1|7504.3|7508.1|7505.3|7508.1|7505.3|7506.3|7503.5|42
1625193200000|2021-07-02 02:33:20|7507.5|7504.7|7507.5|7504.7|7508.1|7505.3|7506.8|7504|13
1625193210000|2021-07-02 02:33:30|7507.8|7505|7508.5|7505.7|7508.5|7505.7|7507.8|7505|19
1625193220000|2021-07-02 02:33:40|||||||||7
1625193230000|2021-07-02 02:33:50|7509.3|7506.5|7510.5|7507.7|7510.5|7507.7|7508.8|7506|52
1625193240000|2021-07-02 02:34:00|7510.8|7508|7509.3|7506.5|7511|7508.2|7509.3|7506.5|37
1625193250000|2021-07-02 02:34:10|7510.3|7507.5|7510.3|7507.5|7510.5|7507.7|7509.5|7506.7|16
1625193260000|2021-07-02 02:34:20|7510.5|7507.7|7512.3|7509.5|7512.5|7509.7|7510.3|7507.5|43
1625193270000|2021-07-02 02:34:30|7512|7509.2|7512.3|7509.5|7512.5|7509.7|7511.3|7508.5|44
1625193280000|2021-07-02 02:34:40|7512|7509.2|7511.5|7508.7|7512.5|7509.7|7511.5|7508.7|21
1625193290000|2021-07-02 02:34:50|7512.1|7509.3|7512.5|7509.7|7512.5|7509.7|7512.1|7509.3|16
1625193300000|2021-07-02 02:35:00|7512.8|7510|7511.5|7508.7|7512.8|7510|7511.5|7508.7|25
1625193310000|2021-07-02 02:35:10|7510.7|7507.9|7510.5|7507.7|7511.3|7508.5|7510.5|7507.7|67
1625193320000|2021-07-02 02:35:20|7510.3|7507.5|7510|7507.2|7510.3|7507.5|7509.1|7506.3|54
1625193330000|2021-07-02 02:35:30|7509.7|7506.9|7509.5|7506.7|7510.3|7507.5|7509.5|7506.7|6
1625193340000|2021-07-02 02:35:40|7509.7|7506.9|7508.5|7505.7|7509.7|7506.9|7508.5|7505.7|19
1625193350000|2021-07-02 02:35:50|7508.7|7505.9|7509|7506.2|7509.5|7506.7|7508.5|7505.7|35
1625193360000|2021-07-02 02:36:00|7508.7|7505.9|7510.3|7507.5|7510.3|7507.5|7508.3|7505.5|39
1625193370000|2021-07-02 02:36:10|7510|7507.2|7511|7508.2|7511|7508.2|7509.5|7506.7|7
1625193380000|2021-07-02 02:36:20|7511.3|7508.5|7511.3|7508.5|7511.7|7508.9|7510.5|7507.7|12
1625193390000|2021-07-02 02:36:30|7510.7|7507.9|7509.5|7506.7|7511.5|7508.7|7509.5|7506.7|16
1625193400000|2021-07-02 02:36:40|7509.7|7506.9|7510.3|7507.5|7510.5|7507.7|7509.7|7506.9|1
1625193410000|2021-07-02 02:36:50|7509.7|7506.9|7509.5|7506.7|7510.5|7507.7|7509.3|7506.5|3
1625193420000|2021-07-02 02:37:00|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7508.5|7505.7|46
1625193430000|2021-07-02 02:37:10|7508.7|7505.9|7508.5|7505.7|7509.3|7506.5|7508.5|7505.7|8
1625193440000|2021-07-02 02:37:20|7507.7|7504.9|7508.7|7505.9|7508.7|7505.9|7507.7|7504.9|13
1625193450000|2021-07-02 02:37:30|7508.5|7505.7|7508.7|7505.9|7508.7|7505.9|7508.5|7505.7|3
1625193460000|2021-07-02 02:37:40|||||||||2
1625193470000|2021-07-02 02:37:50|7509.9|7507.1|7512.3|7509.5|7513.1|7510.3|7509.9|7507.1|125
1625193480000|2021-07-02 02:38:00|7512.5|7509.7|7511.5|7508.7|7512.5|7509.7|7511.5|7508.7|5
1625193490000|2021-07-02 02:38:10|7511|7508.2|7511|7508.2|7511|7508.2|7510.8|7508|0
1625193500000|2021-07-02 02:38:20|7511.3|7508.5|7510|7507.2|7511.3|7508.5|7509.7|7506.9|2
1625193510000|2021-07-02 02:38:30|7509.7|7506.9|7509.7|7506.9|7510.5|7507.7|7509.7|7506.9|8
1625193520000|2021-07-02 02:38:40|7510.5|7507.7|7511.3|7508.5|7511.3|7508.5|7509.7|7506.9|13
1625193530000|2021-07-02 02:38:50|7511|7508.2|7511.7|7508.9|7511.7|7508.9|7510.7|7507.9|21
1625193540000|2021-07-02 02:39:00|7511.5|7508.7|7510.7|7507.9|7511.7|7508.9|7510.7|7507.9|7
1625193550000|2021-07-02 02:39:10|7511.3|7508.5|7510.7|7507.9|7511.5|7508.7|7510.7|7507.9|9
1625193560000|2021-07-02 02:39:20|7510.5|7507.7|7509.7|7506.9|7510.7|7507.9|7509.7|7506.9|16
1625193570000|2021-07-02 02:39:30|7510.3|7507.5|7510.3|7507.5|7510.5|7507.7|7510|7507.2|3
1625193580000|2021-07-02 02:39:40|7510.5|7507.7|7509.7|7506.9|7510.5|7507.7|7509.7|7506.9|20
1625193590000|2021-07-02 02:39:50|7510|7507.2|7510.3|7507.5|7510.5|7507.7|7509.7|7506.9|6
1625193600000|2021-07-02 02:40:00|7510|7507.2|7509.5|7506.7|7510.5|7507.7|7509|7506.2|17
1625193610000|2021-07-02 02:40:10|7509|7506.2|7510|7507.2|7511.3|7508.5|7508.7|7505.9|36
1625193620000|2021-07-02 02:40:20|7509.7|7506.9|7509.3|7506.5|7510.3|7507.5|7509.3|7506.5|15
1625193630000|2021-07-02 02:40:30|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|21
1625193640000|2021-07-02 02:40:40|7509.3|7506.5|7509.5|7506.7|7509.5|7506.7|7508.5|7505.7|16
1625193650000|2021-07-02 02:40:50|7509.3|7506.5|7509|7506.2|7509.3|7506.5|7508.5|7505.7|36
1625193660000|2021-07-02 02:41:00|7509.3|7506.5|7510.3|7507.5|7510.3|7507.5|7509.3|7506.5|2
1625193670000|2021-07-02 02:41:10|7510|7507.2|7509.5|7506.7|7510|7507.2|7509.5|7506.7|3
1625193680000|2021-07-02 02:41:20|7509.7|7506.9|7509.5|7506.7|7510|7507.2|7509.5|7506.7|9
1625193690000|2021-07-02 02:41:30|7509.7|7506.9|7509.7|7506.9|7510|7507.2|7509.5|7506.7|1
1625193700000|2021-07-02 02:41:40|7510.3|7507.5|7509.7|7506.9|7510.5|7507.7|7509.5|7506.7|12
1625193710000|2021-07-02 02:41:50|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7509.7|7506.9|10
1625193720000|2021-07-02 02:42:00|7510|7507.2|7509.5|7506.7|7510|7507.2|7509.5|7506.7|23
1625193730000|2021-07-02 02:42:10|||||||||2
1625193740000|2021-07-02 02:42:20|||||||||1
1625193750000|2021-07-02 02:42:30|7509.3|7506.5|7508.5|7505.7|7509.3|7506.5|7508.5|7505.7|3
1625193760000|2021-07-02 02:42:40|7507.5|7504.7|7508.3|7505.5|7508.5|7505.7|7507.5|7504.7|34
1625193770000|2021-07-02 02:42:50|7508.5|7505.7|7509.5|7506.7|7510.3|7507.5|7508.5|7505.7|26
1625193780000|2021-07-02 02:43:00|7509.3|7506.5|7509.7|7506.9|7509.7|7506.9|7509|7506.2|2
1625193790000|2021-07-02 02:43:10|7510.3|7507.5|7509.5|7506.7|7510.5|7507.7|7509.5|7506.7|7
1625193800000|2021-07-02 02:43:20|7509.8|7507|7510.5|7507.7|7510.5|7507.7|7509.8|7507|4
1625193810000|2021-07-02 02:43:30|7510.8|7508|7511.5|7508.7|7511.7|7508.9|7510.8|7508|11
1625193820000|2021-07-02 02:43:40|7511.7|7508.9|7512.7|7509.9|7513.5|7510.7|7511.5|7508.7|57
1625193830000|2021-07-02 02:43:50|7512.5|7509.7|7513.5|7510.7|7513.5|7510.7|7512.5|7509.7|21
1625193840000|2021-07-02 02:44:00|7514.5|7511.7|7513.7|7510.9|7514.5|7511.7|7513.5|7510.7|43
1625193850000|2021-07-02 02:44:10|7513.5|7510.7|7515.5|7512.7|7515.5|7512.7|7513.5|7510.7|89
1625193860000|2021-07-02 02:44:20|7515.3|7512.5|7515.5|7512.7|7515.5|7512.7|7515.3|7512.5|4
1625193870000|2021-07-02 02:44:30|7515.3|7512.5|7514.5|7511.7|7515.5|7512.7|7514.5|7511.7|19
1625193880000|2021-07-02 02:44:40|7515|7512.2|7516.3|7513.5|7516.5|7513.7|7515|7512.2|51
1625193890000|2021-07-02 02:44:50|7515.8|7513|7515.5|7512.7|7515.8|7513|7515.3|7512.5|19
1625193900000|2021-07-02 02:45:00|7515.3|7512.5|7515.3|7512.5|7516.3|7513.5|7514.5|7511.7|40
1625193910000|2021-07-02 02:45:10|7515.5|7512.7|7517.3|7514.5|7517.5|7514.7|7515.5|7512.7|69
1625193920000|2021-07-02 02:45:20|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7517.3|7514.5|3
1625193930000|2021-07-02 02:45:30|7517.1|7514.3|7516.5|7513.7|7517.5|7514.7|7515.5|7512.7|70
1625193940000|2021-07-02 02:45:40|||||||||4
1625193950000|2021-07-02 02:45:50|7516.4|7513.6|7515.4|7512.6|7516.4|7513.6|7515.4|7512.6|34
1625193960000|2021-07-02 02:46:00|7514.9|7512.1|7514.4|7511.6|7516.3|7513.5|7514.4|7511.6|31
1625193970000|2021-07-02 02:46:10|7514.2|7511.4|7513.4|7510.6|7514.2|7511.4|7511.4|7508.6|46
1625193980000|2021-07-02 02:46:20|7513.2|7510.4|7512.2|7509.4|7513.2|7510.4|7512.2|7509.4|8
1625193990000|2021-07-02 02:46:30|7513.2|7510.4|7513.9|7511.1|7514.2|7511.4|7513.2|7510.4|24
1625194000000|2021-07-02 02:46:40|7513.6|7510.8|7513.6|7510.8|7514.4|7511.6|7513.6|7510.8|7
1625194010000|2021-07-02 02:46:50|7513.4|7510.6|7513.2|7510.4|7513.6|7510.8|7512.4|7509.6|45
1625194020000|2021-07-02 02:47:00|7512.9|7510.1|7511.9|7509.1|7513.4|7510.6|7511.4|7508.6|29
1625194030000|2021-07-02 02:47:10|7511.4|7508.6|7512.4|7509.6|7512.4|7509.6|7511.4|7508.6|14
1625194040000|2021-07-02 02:47:20|7512.2|7509.4|7510.6|7507.8|7512.4|7509.6|7510.6|7507.8|43
1625194050000|2021-07-02 02:47:30|||||||||8
1625194060000|2021-07-02 02:47:40|7510.4|7507.6|7509.6|7506.8|7510.4|7507.6|7509.6|7506.8|28
1625194070000|2021-07-02 02:47:50|7509.9|7507.1|7509.6|7506.8|7510.4|7507.6|7509.6|7506.8|7
1625194080000|2021-07-02 02:48:00|7509.9|7507.1|7508.6|7505.8|7510.1|7507.3|7508.6|7505.8|17
1625194090000|2021-07-02 02:48:10|7508.4|7505.6|7509.6|7506.8|7510.1|7507.3|7508.4|7505.6|9
1625194100000|2021-07-02 02:48:20|7509.8|7507|7511.4|7508.6|7511.4|7508.6|7509.8|7507|21
1625194110000|2021-07-02 02:48:30|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7511.9|7509.1|32
1625194120000|2021-07-02 02:48:40|7512.2|7509.4|7511.4|7508.6|7512.2|7509.4|7511.4|7508.6|5
1625194130000|2021-07-02 02:48:50|7512.2|7509.4|7512.9|7510.1|7513.2|7510.4|7512.2|7509.4|13
1625194140000|2021-07-02 02:49:00|7512.6|7509.8|7512.4|7509.6|7512.6|7509.8|7512.4|7509.6|0
1625194150000|2021-07-02 02:49:10|7512.2|7509.4|7512.4|7509.6|7512.4|7509.6|7511.4|7508.6|9
1625194160000|2021-07-02 02:49:20|7513|7510.2|7513.2|7510.4|7513.4|7510.6|7512.9|7510.1|12
1625194170000|2021-07-02 02:49:30|7512.9|7510.1|7513.2|7510.4|7513.2|7510.4|7512.9|7510.1|23
1625194180000|2021-07-02 02:49:40|7512.9|7510.1|7512.9|7510.1|7513.2|7510.4|7512.9|7510.1|1
1625194190000|2021-07-02 02:49:50|7512.4|7509.6|7512.9|7510.1|7513.2|7510.4|7512.4|7509.6|6
1625194200000|2021-07-02 02:50:00|7512.4|7509.6|7512.2|7509.4|7513.4|7510.6|7512.2|7509.4|14
1625194210000|2021-07-02 02:50:10|||||||||1
1625194220000|2021-07-02 02:50:20|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7510.8|7508|12
1625194230000|2021-07-02 02:50:30|7510.9|7508.1|7511.2|7508.4|7511.2|7508.4|7510.4|7507.6|31
1625194240000|2021-07-02 02:50:40|7512.2|7509.4|7511.4|7508.6|7512.2|7509.4|7510.4|7507.6|28
1625194250000|2021-07-02 02:50:50|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|3
1625194260000|2021-07-02 02:51:00|7511.4|7508.6|7510.9|7508.1|7511.4|7508.6|7510.9|7508.1|6
1625194270000|2021-07-02 02:51:10|7510.6|7507.8|7510.4|7507.6|7510.6|7507.8|7510.4|7507.6|2
1625194280000|2021-07-02 02:51:20|||||||||4
1625194290000|2021-07-02 02:51:30|7510|7507.2|7508.9|7506.1|7510|7507.2|7508.9|7506.1|15
1625194300000|2021-07-02 02:51:40|7508.4|7505.6|7508.4|7505.6|7509.4|7506.6|7508.4|7505.6|10
1625194310000|2021-07-02 02:51:50|7508.6|7505.8|7508.4|7505.6|7509.2|7506.4|7508.4|7505.6|7
1625194320000|2021-07-02 02:52:00|7508.7|7505.9|7509.4|7506.6|7509.4|7506.6|7508.7|7505.9|15
1625194330000|2021-07-02 02:52:10|7508.4|7505.6|7509.4|7506.6|7509.4|7506.6|7508.4|7505.6|7
1625194340000|2021-07-02 02:52:20|7509.6|7506.8|7509.4|7506.6|7510.4|7507.6|7509.4|7506.6|19
1625194350000|2021-07-02 02:52:30|7509.2|7506.4|7509.4|7506.6|7509.4|7506.6|7509.2|7506.4|18
1625194360000|2021-07-02 02:52:40|||||||||4
1625194370000|2021-07-02 02:52:50|||||||||1
1625194380000|2021-07-02 02:53:00|7509.2|7506.4|7509.4|7506.6|7509.4|7506.6|7509.2|7506.4|1
1625194390000|2021-07-02 02:53:10|||||||||6
1625194400000|2021-07-02 02:53:20|7509.2|7506.4|7508.4|7505.6|7509.2|7506.4|7508.4|7505.6|6
1625194410000|2021-07-02 02:53:30|7508.2|7505.4|7508.2|7505.4|7508.4|7505.6|7508.2|7505.4|7
1625194420000|2021-07-02 02:53:40|7508.4|7505.6|7508.2|7505.4|7508.4|7505.6|7508.2|7505.4|1
1625194430000|2021-07-02 02:53:50|7508.4|7505.6|7508.4|7505.6|7509.2|7506.4|7508.2|7505.4|44
1625194440000|2021-07-02 02:54:00|7508.2|7505.4|7509.2|7506.4|7509.2|7506.4|7507.7|7504.9|65
1625194450000|2021-07-02 02:54:10|7509.4|7506.6|7510.2|7507.4|7510.2|7507.4|7509.2|7506.4|23
1625194460000|2021-07-02 02:54:20|7509.4|7506.6|7510.2|7507.4|7510.4|7507.6|7509.4|7506.6|6
1625194470000|2021-07-02 02:54:30|||||||||1
1625194480000|2021-07-02 02:54:40|7509.6|7506.8|7509.4|7506.6|7509.6|7506.8|7509.4|7506.6|6
1625194490000|2021-07-02 02:54:50|7509.2|7506.4|7509.2|7506.4|7510.2|7507.4|7509.2|7506.4|17
1625194500000|2021-07-02 02:55:00|7509.4|7506.6|7508.4|7505.6|7509.7|7506.9|7508.4|7505.6|16
1625194510000|2021-07-02 02:55:10|7509.2|7506.4|7509.2|7506.4|7509.4|7506.6|7509.2|7506.4|3
1625194520000|2021-07-02 02:55:20|7509|7506.2|7507.4|7504.6|7509|7506.2|7507.4|7504.6|7
1625194530000|2021-07-02 02:55:30|7508|7505.2|7505.4|7502.6|7508.4|7505.6|7505.4|7502.6|83
1625194540000|2021-07-02 02:55:40|7504.6|7501.8|7504.2|7501.4|7505.2|7502.4|7504.2|7501.4|25
1625194550000|2021-07-02 02:55:50|7503.4|7500.6|7505.2|7502.4|7505.2|7502.4|7503.4|7500.6|47
1625194560000|2021-07-02 02:56:00|7505|7502.2|7505.2|7502.4|7505.2|7502.4|7504.4|7501.6|15
1625194570000|2021-07-02 02:56:10|7504.9|7502.1|7505.2|7502.4|7505.2|7502.4|7504.4|7501.6|8
1625194580000|2021-07-02 02:56:20|7504.6|7501.8|7504.4|7501.6|7504.6|7501.8|7503.4|7500.6|24
1625194590000|2021-07-02 02:56:30|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|8
1625194600000|2021-07-02 02:56:40|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.2|7501.4|14
1625194610000|2021-07-02 02:56:50|7504.2|7501.4|7504.4|7501.6|7505.2|7502.4|7504.2|7501.4|20
1625194620000|2021-07-02 02:57:00|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7503.9|7501.1|18
1625194630000|2021-07-02 02:57:10|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|2
1625194640000|2021-07-02 02:57:20|7503.7|7500.9|7503.2|7500.4|7503.7|7500.9|7503.2|7500.4|14
1625194650000|2021-07-02 02:57:30|7503.4|7500.6|7502.2|7499.4|7503.4|7500.6|7502.2|7499.4|15
1625194660000|2021-07-02 02:57:40|7502.4|7499.6|7502.2|7499.4|7502.4|7499.6|7502.2|7499.4|19
1625194670000|2021-07-02 02:57:50|7502|7499.2|7501.4|7498.6|7502|7499.2|7501.2|7498.4|24
1625194680000|2021-07-02 02:58:00|7502|7499.2|7502.4|7499.6|7502.4|7499.6|7502|7499.2|19
1625194690000|2021-07-02 02:58:10|7503.2|7500.4|7503.4|7500.6|7504.2|7501.4|7503.2|7500.4|20
1625194700000|2021-07-02 02:58:20|7503.2|7500.4|7503.2|7500.4|7503.4|7500.6|7502.4|7499.6|12
1625194710000|2021-07-02 02:58:30|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7503.2|7500.4|2
1625194720000|2021-07-02 02:58:40|||||||||6
1625194730000|2021-07-02 02:58:50|7503.7|7500.9|7504.4|7501.6|7504.4|7501.6|7503.7|7500.9|24
1625194740000|2021-07-02 02:59:00|7504.2|7501.4|7504.4|7501.6|7504.4|7501.6|7503.2|7500.4|8
1625194750000|2021-07-02 02:59:10|7504.2|7501.4|7504.4|7501.6|7504.4|7501.6|7503.4|7500.6|10
1625194780000|2021-07-02 02:59:40|7504.2|7501.4|7504.2|7501.4|7504.4|7501.6|7504.2|7501.4|4
1625194790000|2021-07-02 02:59:50|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|9
1625194800000|2021-07-02 03:00:00|7504.4|7501.6|7503.4|7500.6|7504.4|7501.6|7502.4|7499.6|34
1625194810000|2021-07-02 03:00:10|7503.2|7500.4|7503.9|7501.1|7504.4|7501.6|7503.2|7500.4|41
1625194820000|2021-07-02 03:00:20|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|0
1625194830000|2021-07-02 03:00:30|7503.9|7501.1|7504.4|7501.6|7504.4|7501.6|7503.9|7501.1|0
1625194840000|2021-07-02 03:00:40|7504.2|7501.4|7504.2|7501.4|7504.4|7501.6|7504.2|7501.4|6
1625194850000|2021-07-02 03:00:50|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|0
1625194860000|2021-07-02 03:01:00|||||||||1
1625194870000|2021-07-02 03:01:10|7505.2|7502.4|7504.4|7501.6|7505.2|7502.4|7504.4|7501.6|8
1625194880000|2021-07-02 03:01:20|||||||||2
1625194890000|2021-07-02 03:01:30|7504.7|7501.9|7504.9|7502.1|7504.9|7502.1|7504.7|7501.9|2
1625194900000|2021-07-02 03:01:40|7505.2|7502.4|7505.9|7503.1|7506.6|7503.8|7505.2|7502.4|27
1625194910000|2021-07-02 03:01:50|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|2
1625194920000|2021-07-02 03:02:00|7506.4|7503.6|7505.4|7502.6|7506.4|7503.6|7505.2|7502.4|16
1625194930000|2021-07-02 03:02:10|7505.2|7502.4|7505.4|7502.6|7505.4|7502.6|7504.4|7501.6|4
1625194940000|2021-07-02 03:02:20|7505.2|7502.4|7504.4|7501.6|7505.2|7502.4|7504.4|7501.6|5
1625194950000|2021-07-02 03:02:30|7505.2|7502.4|7505.4|7502.6|7505.4|7502.6|7505.2|7502.4|3
1625194960000|2021-07-02 03:02:40|7505.2|7502.4|7504.4|7501.6|7505.2|7502.4|7504.4|7501.6|7
1625194970000|2021-07-02 03:02:50|7505|7502.2|7505.4|7502.6|7506.2|7503.4|7505|7502.2|9
1625194980000|2021-07-02 03:03:00|7505.2|7502.4|7505.2|7502.4|7505.4|7502.6|7505.2|7502.4|7
1625194990000|2021-07-02 03:03:10|7505.4|7502.6|7505.2|7502.4|7505.4|7502.6|7505.2|7502.4|4
1625195000000|2021-07-02 03:03:20|7505.4|7502.6|7505.2|7502.4|7505.4|7502.6|7505.2|7502.4|1
1625195010000|2021-07-02 03:03:30|7504.4|7501.6|7505.2|7502.4|7505.4|7502.6|7504.4|7501.6|6
1625195020000|2021-07-02 03:03:40|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.2|7502.4|1
1625195030000|2021-07-02 03:03:50|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|1
1625195040000|2021-07-02 03:04:00|||||||||2
1625195050000|2021-07-02 03:04:10|7505.9|7503.1|7505.4|7502.6|7505.9|7503.1|7505.4|7502.6|11
1625195060000|2021-07-02 03:04:20|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|0
1625195070000|2021-07-02 03:04:30|7505.7|7502.9|7506.2|7503.4|7506.2|7503.4|7505.4|7502.6|9
1625195090000|2021-07-02 03:04:50|7505.9|7503.1|7507.2|7504.4|7507.4|7504.6|7505.4|7502.6|14
1625195100000|2021-07-02 03:05:00|7506.9|7504.1|7507.2|7504.4|7507.4|7504.6|7506.9|7504.1|2
1625195110000|2021-07-02 03:05:10|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|1
1625195120000|2021-07-02 03:05:20|7507.2|7504.4|7506.4|7503.6|7507.2|7504.4|7506.4|7503.6|8
1625195130000|2021-07-02 03:05:30|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|8
1625195140000|2021-07-02 03:05:40|7507.4|7504.6|7505.9|7503.1|7507.4|7504.6|7505.9|7503.1|10
1625195150000|2021-07-02 03:05:50|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|7505.9|7503.1|0
1625195160000|2021-07-02 03:06:00|7505.9|7503.1|7505.9|7503.1|7506.2|7503.4|7505.4|7502.6|6
1625195170000|2021-07-02 03:06:10|7506.2|7503.4|7506.2|7503.4|7506.4|7503.6|7505.9|7503.1|6
1625195180000|2021-07-02 03:06:20|||||||||1
1625195190000|2021-07-02 03:06:30|7506|7503.2|7505.4|7502.6|7506|7503.2|7505.4|7502.6|3
1625195200000|2021-07-02 03:06:40|7505|7502.2|7505.4|7502.6|7505.4|7502.6|7505|7502.2|16
1625195210000|2021-07-02 03:06:50|7505.7|7502.9|7505.9|7503.1|7506.4|7503.6|7505.7|7502.9|9
1625195220000|2021-07-02 03:07:00|7506.2|7503.4|7506.2|7503.4|7506.4|7503.6|7506.2|7503.4|1
1625195230000|2021-07-02 03:07:10|7506.4|7503.6|7507.2|7504.4|7507.4|7504.6|7505.9|7503.1|38
1625195250000|2021-07-02 03:07:30|7506.9|7504.1|7506.4|7503.6|7506.9|7504.1|7506.4|7503.6|3
1625195260000|2021-07-02 03:07:40|7506.7|7503.9|7507.2|7504.4|7507.2|7504.4|7506.7|7503.9|3
1625195270000|2021-07-02 03:07:50|7506.9|7504.1|7507.2|7504.4|7507.4|7504.6|7506.6|7503.8|17
1625195280000|2021-07-02 03:08:00|7507.4|7504.6|7507.2|7504.4|7507.4|7504.6|7506.7|7503.9|14
1625195290000|2021-07-02 03:08:10|7506.9|7504.1|7507.2|7504.4|7507.2|7504.4|7506.9|7504.1|1
1625195300000|2021-07-02 03:08:20|||||||||1
1625195310000|2021-07-02 03:08:30|||||||||1
1625195320000|2021-07-02 03:08:40|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|26
1625195330000|2021-07-02 03:08:50|7507.2|7504.4|7506.4|7503.6|7507.2|7504.4|7506.4|7503.6|10
1625195340000|2021-07-02 03:09:00|7506.2|7503.4|7505.4|7502.6|7506.2|7503.4|7505.4|7502.6|9
1625195350000|2021-07-02 03:09:10|||||||||1
1625195390000|2021-07-02 03:09:50|7506.4|7503.6|7505.4|7502.6|7506.4|7503.6|7505.4|7502.6|10
1625195400000|2021-07-02 03:10:00|||||||||4
1625195420000|2021-07-02 03:10:20|7505.9|7503.1|7506.4|7503.6|7506.4|7503.6|7505.4|7502.6|5
1625195430000|2021-07-02 03:10:30|7506.7|7503.9|7507.4|7504.6|7507.4|7504.6|7506.7|7503.9|14
1625195440000|2021-07-02 03:10:40|7507.7|7504.9|7508.2|7505.4|7508.4|7505.6|7507.7|7504.9|13
1625195450000|2021-07-02 03:10:50|7509.2|7506.4|7508.4|7505.6|7509.9|7507.1|7508.4|7505.6|55
1625195460000|2021-07-02 03:11:00|7509.2|7506.4|7507.2|7504.4|7509.2|7506.4|7507.2|7504.4|31
1625195470000|2021-07-02 03:11:10|7506.6|7503.8|7506.4|7503.6|7506.6|7503.8|7506.4|7503.6|14
1625195480000|2021-07-02 03:11:20|7507.2|7504.4|7506.6|7503.8|7507.2|7504.4|7506.6|7503.8|11
1625195490000|2021-07-02 03:11:30|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|0
1625195500000|2021-07-02 03:11:40|7507.2|7504.4|7507.9|7505.1|7508.2|7505.4|7507.2|7504.4|14
1625195510000|2021-07-02 03:11:50|7507.6|7504.8|7507.4|7504.6|7507.6|7504.8|7507.4|7504.6|3
1625195530000|2021-07-02 03:12:10|7507.2|7504.4|7506.2|7503.4|7507.2|7504.4|7506.2|7503.4|7
1625195540000|2021-07-02 03:12:20|7505.9|7503.1|7505.4|7502.6|7506.4|7503.6|7505.4|7502.6|16
1625195550000|2021-07-02 03:12:30|||||||||26
1625195560000|2021-07-02 03:12:40|7506|7503.2|7505.4|7502.6|7506.4|7503.6|7505.4|7502.6|11
1625195570000|2021-07-02 03:12:50|7505.2|7502.4|7506.2|7503.4|7506.2|7503.4|7505.2|7502.4|13
1625195580000|2021-07-02 03:13:00|7506.4|7503.6|7506.4|7503.6|7507.4|7504.6|7506.4|7503.6|6
1625195590000|2021-07-02 03:13:10|7507.2|7504.4|7506.2|7503.4|7507.2|7504.4|7506.2|7503.4|7
1625195600000|2021-07-02 03:13:20|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|0
1625195610000|2021-07-02 03:13:30|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|0
1625195620000|2021-07-02 03:13:40|7505.6|7502.8|7505.9|7503.1|7506.2|7503.4|7505.6|7502.8|4
1625195630000|2021-07-02 03:13:50|7505.4|7502.6|7504.4|7501.6|7505.4|7502.6|7504.4|7501.6|10
1625195640000|2021-07-02 03:14:00|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|5
1625195650000|2021-07-02 03:14:10|||||||||10
1625195660000|2021-07-02 03:14:20|7503.4|7500.6|7502.4|7499.6|7503.4|7500.6|7502.4|7499.6|20
1625195670000|2021-07-02 03:14:30|||||||||4
1625195680000|2021-07-02 03:14:40|||||||||3
1625195690000|2021-07-02 03:14:50|7502.6|7499.8|7502.4|7499.6|7503.2|7500.4|7502.4|7499.6|7
1625195700000|2021-07-02 03:15:00|7502.2|7499.4|7500.4|7497.6|7502.2|7499.4|7500.4|7497.6|39
1625195710000|2021-07-02 03:15:10|||||||||14
1625195720000|2021-07-02 03:15:20|7501.4|7498.6|7500.4|7497.6|7501.4|7498.6|7500.4|7497.6|25
1625195730000|2021-07-02 03:15:30|7499.6|7496.8|7500.4|7497.6|7500.4|7497.6|7499.4|7496.6|42
1625195740000|2021-07-02 03:15:40|7500.2|7497.4|7500.2|7497.4|7500.4|7497.6|7499.4|7496.6|14
1625195750000|2021-07-02 03:15:50|||||||||22
1625195760000|2021-07-02 03:16:00|||||||||27
1625195780000|2021-07-02 03:16:20|||||||||6
1625195790000|2021-07-02 03:16:30|7500|7497.2|7499.4|7496.6|7500|7497.2|7499.4|7496.6|16
1625195800000|2021-07-02 03:16:40|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|7
1625195810000|2021-07-02 03:16:50|7499|7496.2|7499.2|7496.4|7499.2|7496.4|7499|7496.2|1
1625195820000|2021-07-02 03:17:00|||||||||2
1625195830000|2021-07-02 03:17:10|7498.4|7495.6|7497.4|7494.6|7498.4|7495.6|7497.4|7494.6|92
1625195840000|2021-07-02 03:17:20|7497|7494.2|7497.4|7494.6|7497.4|7494.6|7497|7494.2|17
1625195850000|2021-07-02 03:17:30|7498.4|7495.6|7499.4|7496.6|7499.4|7496.6|7498.4|7495.6|45
1625195860000|2021-07-02 03:17:40|7499.2|7496.4|7500.4|7497.6|7500.4|7497.6|7499.2|7496.4|14
1625195870000|2021-07-02 03:17:50|7500.2|7497.4|7499.4|7496.6|7500.2|7497.4|7499.4|7496.6|23
1625195880000|2021-07-02 03:18:00|||||||||4
1625195890000|2021-07-02 03:18:10|7499.1|7496.3|7499.2|7496.4|7499.2|7496.4|7499.1|7496.3|16
1625195900000|2021-07-02 03:18:20|7498.4|7495.6|7499.4|7496.6|7499.4|7496.6|7498.4|7495.6|23
1625195910000|2021-07-02 03:18:30|7499|7496.2|7498.4|7495.6|7499|7496.2|7498.4|7495.6|11
1625195920000|2021-07-02 03:18:40|7498.9|7496.1|7499.2|7496.4|7499.4|7496.6|7498.9|7496.1|5
1625195930000|2021-07-02 03:18:50|7498.9|7496.1|7498.4|7495.6|7499.4|7496.6|7498.4|7495.6|6
1625195940000|2021-07-02 03:19:00|||||||||4
1625195950000|2021-07-02 03:19:10|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|4
1625195960000|2021-07-02 03:19:20|||||||||2
1625195970000|2021-07-02 03:19:30|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|2
1625195980000|2021-07-02 03:19:40|7498.2|7495.4|7498.4|7495.6|7498.4|7495.6|7498.2|7495.4|24
1625196000000|2021-07-02 03:20:00|7498.6|7495.8|7499.4|7496.6|7499.4|7496.6|7498.6|7495.8|35
1625196010000|2021-07-02 03:20:10|7499.2|7496.4|7498.6|7495.8|7499.2|7496.4|7498.4|7495.6|6
1625196020000|2021-07-02 03:20:20|7498.9|7496.1|7499.4|7496.6|7499.4|7496.6|7498.6|7495.8|1
1625196030000|2021-07-02 03:20:30|7498.9|7496.1|7498.6|7495.8|7498.9|7496.1|7498.6|7495.8|3
1625196040000|2021-07-02 03:20:40|7498.8|7496|7499.6|7496.8|7499.6|7496.8|7498.8|7496|8
1625196050000|2021-07-02 03:20:50|7499.9|7497.1|7499.6|7496.8|7500.1|7497.3|7499.6|7496.8|3
1625196060000|2021-07-02 03:21:00|7499.4|7496.6|7498.4|7495.6|7499.4|7496.6|7498.4|7495.6|9
1625196070000|2021-07-02 03:21:10|7497.8|7495|7497.4|7494.6|7497.8|7495|7497.4|7494.6|12
1625196080000|2021-07-02 03:21:20|7497.6|7494.8|7497.4|7494.6|7497.6|7494.8|7497.4|7494.6|0
1625196090000|2021-07-02 03:21:30|7496.8|7494|7496.6|7493.8|7496.9|7494.1|7496.4|7493.6|3
1625196100000|2021-07-02 03:21:40|7497.2|7494.4|7496.9|7494.1|7497.2|7494.4|7496.6|7493.8|6
1625196110000|2021-07-02 03:21:50|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|0
1625196120000|2021-07-02 03:22:00|7496.6|7493.8|7496.6|7493.8|7497.4|7494.6|7496.4|7493.6|25
1625196130000|2021-07-02 03:22:10|7496.4|7493.6|7496.6|7493.8|7496.6|7493.8|7496.4|7493.6|5
1625196140000|2021-07-02 03:22:20|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|0
1625196150000|2021-07-02 03:22:30|7496.2|7493.4|7497.2|7494.4|7497.2|7494.4|7496.2|7493.4|18
1625196160000|2021-07-02 03:22:40|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|0
1625196170000|2021-07-02 03:22:50|7497.6|7494.8|7497.6|7494.8|7498.4|7495.6|7497.6|7494.8|17
1625196180000|2021-07-02 03:23:00|7497.9|7495.1|7498.4|7495.6|7498.4|7495.6|7497.9|7495.1|6
1625196200000|2021-07-02 03:23:20|7498.6|7495.8|7498.6|7495.8|7499.2|7496.4|7498.6|7495.8|15
1625196210000|2021-07-02 03:23:30|||||||||2
1625196220000|2021-07-02 03:23:40|7498.4|7495.6|7496.6|7493.8|7498.4|7495.6|7496.6|7493.8|17
1625196230000|2021-07-02 03:23:50|||||||||1
1625196240000|2021-07-02 03:24:00|7497.2|7494.4|7496.6|7493.8|7497.2|7494.4|7496.6|7493.8|14
1625196250000|2021-07-02 03:24:10|||||||||1
1625196260000|2021-07-02 03:24:20|7496.4|7493.6|7496.6|7493.8|7497.4|7494.6|7496.4|7493.6|20
1625196270000|2021-07-02 03:24:30|7495.3|7492.5|7496.6|7493.8|7496.6|7493.8|7495.3|7492.5|48
1625196280000|2021-07-02 03:24:40|7495.6|7492.8|7496.4|7493.6|7496.4|7493.6|7495.6|7492.8|6
1625196300000|2021-07-02 03:25:00|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|0
1625196310000|2021-07-02 03:25:10|||||||||7
1625196320000|2021-07-02 03:25:20|||||||||6
1625196330000|2021-07-02 03:25:30|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7495.6|7492.8|15
1625196340000|2021-07-02 03:25:40|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|21
1625196350000|2021-07-02 03:25:50|7496.4|7493.6|7496.6|7493.8|7496.6|7493.8|7496.4|7493.6|11
1625196360000|2021-07-02 03:26:00|7497.4|7494.6|7497.4|7494.6|7497.6|7494.8|7497.4|7494.6|6
1625196370000|2021-07-02 03:26:10|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|4
1625196380000|2021-07-02 03:26:20|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.6|7493.8|0
1625196390000|2021-07-02 03:26:30|7496.6|7493.8|7496.4|7493.6|7496.6|7493.8|7496.4|7493.6|8
1625196400000|2021-07-02 03:26:40|||||||||1
1625196410000|2021-07-02 03:26:50|7496.9|7494.1|7497.2|7494.4|7497.4|7494.6|7496.9|7494.1|3
1625196420000|2021-07-02 03:27:00|7496.4|7493.6|7496.7|7493.9|7497.2|7494.4|7496.2|7493.4|10
1625196430000|2021-07-02 03:27:10|7496.9|7494.1|7497.4|7494.6|7497.4|7494.6|7496.9|7494.1|36
1625196450000|2021-07-02 03:27:30|7497.2|7494.4|7498.2|7495.4|7498.2|7495.4|7497.2|7494.4|4
1625196460000|2021-07-02 03:27:40|7498.4|7495.6|7498.4|7495.6|7498.4|7495.6|7498.2|7495.4|0
1625196470000|2021-07-02 03:27:50|7499|7496.2|7498.4|7495.6|7499.4|7496.6|7498.4|7495.6|13
1625196480000|2021-07-02 03:28:00|||||||||1
1625196490000|2021-07-02 03:28:10|7499|7496.2|7499.2|7496.4|7499.2|7496.4|7498.7|7495.9|13
1625196500000|2021-07-02 03:28:20|7499.4|7496.6|7499.2|7496.4|7500|7497.2|7499.2|7496.4|14
1625196520000|2021-07-02 03:28:40|||||||||1
1625196530000|2021-07-02 03:28:50|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|1
1625196540000|2021-07-02 03:29:00|7499.3|7496.5|7500.1|7497.3|7500.1|7497.3|7499.3|7496.5|344
1625196550000|2021-07-02 03:29:10|7499.1|7496.3|7499.1|7496.3|7499.9|7497.1|7499.1|7496.3|175
1625196560000|2021-07-02 03:29:20|7499.9|7497.1|7500.1|7497.3|7500.5|7497.7|7499.9|7497.1|13
1625196570000|2021-07-02 03:29:30|7500.4|7497.6|7500.4|7497.6|7501.1|7498.3|7500.4|7497.6|21
1625196580000|2021-07-02 03:29:40|7500.1|7497.3|7500.3|7497.5|7500.3|7497.5|7500.1|7497.3|13
1625196590000|2021-07-02 03:29:50|7500.6|7497.8|7501.1|7498.3|7501.1|7498.3|7500.1|7497.3|6
1625196600000|2021-07-02 03:30:00|7500.3|7497.5|7499.9|7497.1|7500.4|7497.6|7499.9|7497.1|14
1625196610000|2021-07-02 03:30:10|7499.3|7496.5|7498.9|7496.1|7499.4|7496.6|7498.9|7496.1|6
1625196620000|2021-07-02 03:30:20|||||||||2
1625196630000|2021-07-02 03:30:30|||||||||4
1625196640000|2021-07-02 03:30:40|7498.6|7495.8|7498.1|7495.3|7498.6|7495.8|7498.1|7495.3|4
1625196650000|2021-07-02 03:30:50|||||||||2
1625196660000|2021-07-02 03:31:00|7497.9|7495.1|7497.9|7495.1|7498.1|7495.3|7497.9|7495.1|10
1625196670000|2021-07-02 03:31:10|7497.7|7494.9|7497.9|7495.1|7497.9|7495.1|7497.4|7494.6|7
1625196690000|2021-07-02 03:31:30|||||||||2
1625196700000|2021-07-02 03:31:40|||||||||1
1625196720000|2021-07-02 03:32:00|||||||||1
1625196740000|2021-07-02 03:32:20|7498.1|7495.3|7498.1|7495.3|7498.4|7495.6|7498.1|7495.3|5
1625196760000|2021-07-02 03:32:40|||||||||4
1625196790000|2021-07-02 03:33:10|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7
1625196800000|2021-07-02 03:33:20|||||||||2
1625196820000|2021-07-02 03:33:40|||||||||16
1625196840000|2021-07-02 03:34:00|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|6
1625196850000|2021-07-02 03:34:10|||||||||2
1625196860000|2021-07-02 03:34:20|||||||||1
1625196880000|2021-07-02 03:34:40|7495.8|7493|7495.1|7492.3|7496.1|7493.3|7495.1|7492.3|21
1625196890000|2021-07-02 03:34:50|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|3
1625196900000|2021-07-02 03:35:00|7495.1|7492.3|7496.1|7493.3|7496.1|7493.3|7495.1|7492.3|4
1625196910000|2021-07-02 03:35:10|7495.9|7493.1|7496.3|7493.5|7496.3|7493.5|7495.9|7493.1|1
1625196920000|2021-07-02 03:35:20|||||||||1
1625196930000|2021-07-02 03:35:30|7496.1|7493.3|7495.8|7493|7496.1|7493.3|7495.8|7493|4
1625196940000|2021-07-02 03:35:40|7495.5|7492.7|7495.1|7492.3|7495.5|7492.7|7495.1|7492.3|0
1625196960000|2021-07-02 03:36:00|7495.3|7492.5|7496.1|7493.3|7496.1|7493.3|7495.3|7492.5|6
1625196970000|2021-07-02 03:36:10|7496.3|7493.5|7496.1|7493.3|7496.3|7493.5|7496.1|7493.3|0
1625197000000|2021-07-02 03:36:40|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|0
1625197010000|2021-07-02 03:36:50|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|3
1625197030000|2021-07-02 03:37:10|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|0
1625197040000|2021-07-02 03:37:20|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|0
1625197080000|2021-07-02 03:38:00|||||||||2
1625197090000|2021-07-02 03:38:10|||||||||1
1625197100000|2021-07-02 03:38:20|||||||||2
1625197110000|2021-07-02 03:38:30|||||||||1
1625197130000|2021-07-02 03:38:50|7496.3|7493.5|7496.1|7493.3|7497.1|7494.3|7496.1|7493.3|21
1625197140000|2021-07-02 03:39:00|7496.3|7493.5|7496.1|7493.3|7496.3|7493.5|7496.1|7493.3|0
1625197150000|2021-07-02 03:39:10|||||||||2
1625197180000|2021-07-02 03:39:40|||||||||1
1625197200000|2021-07-02 03:40:00|||||||||1
1625197210000|2021-07-02 03:40:10|7495.9|7493.1|7495.3|7492.5|7496.1|7493.3|7495.1|7492.3|7
1625197220000|2021-07-02 03:40:20|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|0
1625197230000|2021-07-02 03:40:30|||||||||4
1625197250000|2021-07-02 03:40:50|7495.3|7492.5|7495.6|7492.8|7495.9|7493.1|7495.1|7492.3|6
1625197260000|2021-07-02 03:41:00|7495.3|7492.5|7495.1|7492.3|7495.3|7492.5|7495.1|7492.3|1
1625197270000|2021-07-02 03:41:10|||||||||6
1625197290000|2021-07-02 03:41:30|7494.9|7492.1|7495.1|7492.3|7495.1|7492.3|7494.9|7492.1|10
1625197300000|2021-07-02 03:41:40|7495.3|7492.5|7495.1|7492.3|7495.3|7492.5|7495.1|7492.3|5
1625197310000|2021-07-02 03:41:50|||||||||1
1625197340000|2021-07-02 03:42:20|||||||||3
1625197350000|2021-07-02 03:42:30|||||||||1
1625197380000|2021-07-02 03:43:00|7494.9|7492.1|7495.1|7492.3|7495.1|7492.3|7494.9|7492.1|3
1625197390000|2021-07-02 03:43:10|7494.9|7492.1|7494.3|7491.5|7495.1|7492.3|7494.3|7491.5|10
1625197400000|2021-07-02 03:43:20|7494.1|7491.3|7494.9|7492.1|7494.9|7492.1|7494.1|7491.3|14
1625197410000|2021-07-02 03:43:30|7494.3|7491.5|7494.1|7491.3|7494.3|7491.5|7494.1|7491.3|1
1625197420000|2021-07-02 03:43:40|7494.3|7491.5|7491.3|7488.5|7494.3|7491.5|7491.3|7488.5|87
1625197430000|2021-07-02 03:43:50|7491.9|7489.1|7492.1|7489.3|7492.3|7489.5|7491.9|7489.1|7
1625197440000|2021-07-02 03:44:00|7492.3|7489.5|7491.1|7488.3|7492.3|7489.5|7491|7488.2|35
1625197450000|2021-07-02 03:44:10|||||||||2
1625197460000|2021-07-02 03:44:20|7490.9|7488.1|7490.1|7487.3|7491.1|7488.3|7489.9|7487.1|22
1625197470000|2021-07-02 03:44:30|||||||||3
1625197480000|2021-07-02 03:44:40|||||||||5
1625197490000|2021-07-02 03:44:50|7490.9|7488.1|7491.1|7488.3|7491.1|7488.3|7490.9|7488.1|16
1625197500000|2021-07-02 03:45:00|||||||||7
1625197510000|2021-07-02 03:45:10|7491.3|7488.5|7492.1|7489.3|7492.1|7489.3|7491.3|7488.5|5
1625197520000|2021-07-02 03:45:20|7491.5|7488.7|7492.1|7489.3|7492.1|7489.3|7491.1|7488.3|11
1625197530000|2021-07-02 03:45:30|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|21
1625197540000|2021-07-02 03:45:40|||||||||1
1625197550000|2021-07-02 03:45:50|||||||||2
1625197560000|2021-07-02 03:46:00|7492.1|7489.3|7492.1|7489.3|7492.9|7490.1|7491.9|7489.1|7
1625197570000|2021-07-02 03:46:10|||||||||1
1625197580000|2021-07-02 03:46:20|7491.9|7489.1|7492.1|7489.3|7492.1|7489.3|7491.9|7489.1|3
1625197590000|2021-07-02 03:46:30|||||||||1
1625197600000|2021-07-02 03:46:40|||||||||2
1625197610000|2021-07-02 03:46:50|7491.9|7489.1|7492.1|7489.3|7492.1|7489.3|7491.9|7489.1|1
1625197620000|2021-07-02 03:47:00|||||||||2
1625197630000|2021-07-02 03:47:10|7492.4|7489.6|7492.9|7490.1|7493.1|7490.3|7492.4|7489.6|7
1625197640000|2021-07-02 03:47:20|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7492.9|7490.1|4
1625197650000|2021-07-02 03:47:30|||||||||1
1625197660000|2021-07-02 03:47:40|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|0
1625197670000|2021-07-02 03:47:50|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|0
1625197680000|2021-07-02 03:48:00|7493.3|7490.5|7493.1|7490.3|7493.3|7490.5|7493.1|7490.3|3
1625197690000|2021-07-02 03:48:10|||||||||2
1625197700000|2021-07-02 03:48:20|||||||||1
1625197710000|2021-07-02 03:48:30|7493.3|7490.5|7493.1|7490.3|7493.9|7491.1|7493.1|7490.3|6
1625197730000|2021-07-02 03:48:50|7493.3|7490.5|7494.1|7491.3|7494.1|7491.3|7493.1|7490.3|1
1625197750000|2021-07-02 03:49:10|7493.9|7491.1|7493.4|7490.6|7493.9|7491.1|7493.1|7490.3|6
1625197760000|2021-07-02 03:49:20|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|0
1625197770000|2021-07-02 03:49:30|7492.9|7490.1|7493.4|7490.6|7494.1|7491.3|7492.9|7490.1|20
1625197780000|2021-07-02 03:49:40|7493.9|7491.1|7493.1|7490.3|7493.9|7491.1|7492.9|7490.1|1
1625197790000|2021-07-02 03:49:50|7492.9|7490.1|7493.1|7490.3|7493.1|7490.3|7492.9|7490.1|2
1625197800000|2021-07-02 03:50:00|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|1
1625197810000|2021-07-02 03:50:10|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7492.9|7490.1|3
1625197820000|2021-07-02 03:50:20|7493.3|7490.5|7493.1|7490.3|7493.3|7490.5|7492.9|7490.1|1
1625197860000|2021-07-02 03:51:00|||||||||1
1625197880000|2021-07-02 03:51:20|7492.9|7490.1|7493.1|7490.3|7493.1|7490.3|7492.9|7490.1|1
1625197910000|2021-07-02 03:51:50|7492.9|7490.1|7493.1|7490.3|7493.1|7490.3|7492.9|7490.1|4
1625197930000|2021-07-02 03:52:10|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7
1625197950000|2021-07-02 03:52:30|7492.9|7490.1|7493.1|7490.3|7493.1|7490.3|7492.9|7490.1|5
1625197970000|2021-07-02 03:52:50|||||||||1
1625197980000|2021-07-02 03:53:00|7492.9|7490.1|7493.1|7490.3|7493.1|7490.3|7492.9|7490.1|1
1625197990000|2021-07-02 03:53:10|||||||||1
1625198020000|2021-07-02 03:53:40|||||||||1
1625198030000|2021-07-02 03:53:50|||||||||2
1625198040000|2021-07-02 03:54:00|7493.3|7490.5|7493.6|7490.8|7493.9|7491.1|7493.1|7490.3|16
1625198050000|2021-07-02 03:54:10|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|1
1625198070000|2021-07-02 03:54:30|7492.1|7489.3|7491.9|7489.1|7492.1|7489.3|7491.9|7489.1|31
1625198080000|2021-07-02 03:54:40|7491.3|7488.5|7490.1|7487.3|7491.3|7488.5|7490.1|7487.3|17
1625198090000|2021-07-02 03:54:50|7490.3|7487.5|7490.1|7487.3|7490.9|7488.1|7490.1|7487.3|5
1625198100000|2021-07-02 03:55:00|||||||||2
1625198140000|2021-07-02 03:55:40|7489.9|7487.1|7490.3|7487.5|7490.3|7487.5|7489.9|7487.1|4
1625198150000|2021-07-02 03:55:50|7490.1|7487.3|7491.1|7488.3|7491.1|7488.3|7490.1|7487.3|5
1625198160000|2021-07-02 03:56:00|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|2
1625198170000|2021-07-02 03:56:10|7491.1|7488.3|7490.1|7487.3|7491.1|7488.3|7490.1|7487.3|8
1625198180000|2021-07-02 03:56:20|7490.4|7487.6|7490.9|7488.1|7490.9|7488.1|7490.4|7487.6|0
1625198190000|2021-07-02 03:56:30|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|2
1625198200000|2021-07-02 03:56:40|7490.9|7488.1|7491.1|7488.3|7491.1|7488.3|7490.9|7488.1|0
1625198210000|2021-07-02 03:56:50|7490.9|7488.1|7491.1|7488.3|7491.1|7488.3|7490.9|7488.1|6
1625198230000|2021-07-02 03:57:10|7491.9|7489.1|7492.1|7489.3|7492.1|7489.3|7491.9|7489.1|11
1625198250000|2021-07-02 03:57:30|7491.9|7489.1|7491.1|7488.3|7491.9|7489.1|7490.9|7488.1|2
1625198260000|2021-07-02 03:57:40|7491.3|7488.5|7491.9|7489.1|7491.9|7489.1|7491.3|7488.5|4
1625198270000|2021-07-02 03:57:50|7491.3|7488.5|7491.1|7488.3|7491.3|7488.5|7491.1|7488.3|4
1625198290000|2021-07-02 03:58:10|||||||||1
1625198300000|2021-07-02 03:58:20|7491.3|7488.5|7491.1|7488.3|7491.3|7488.5|7491.1|7488.3|0
1625198310000|2021-07-02 03:58:30|7491.3|7488.5|7491.1|7488.3|7491.3|7488.5|7491.1|7488.3|2
1625198320000|2021-07-02 03:58:40|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|9
1625198330000|2021-07-02 03:58:50|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|0
1625198340000|2021-07-02 03:59:00|||||||||1
1625198360000|2021-07-02 03:59:20|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|1
1625198370000|2021-07-02 03:59:30|||||||||1
1625198380000|2021-07-02 03:59:40|7491.9|7489.1|7491.3|7488.5|7491.9|7489.1|7491.3|7488.5|14
1625198390000|2021-07-02 03:59:50|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|1
1625198400000|2021-07-02 04:00:00|7490.9|7488.1|7490.1|7487.3|7490.9|7488.1|7490.1|7487.3|10
1625198410000|2021-07-02 04:00:10|7490.3|7487.5|7490.1|7487.3|7490.3|7487.5|7490.1|7487.3|2
1625198420000|2021-07-02 04:00:20|||||||||3
1625198430000|2021-07-02 04:00:30|||||||||1
1625198440000|2021-07-02 04:00:40|||||||||5
1625198450000|2021-07-02 04:00:50|7489.9|7487.1|7489.1|7486.3|7489.9|7487.1|7489.1|7486.3|17
1625198460000|2021-07-02 04:01:00|||||||||1
1625198470000|2021-07-02 04:01:10|7488.9|7486.1|7488.1|7485.3|7489.1|7486.3|7488.1|7485.3|40
1625198480000|2021-07-02 04:01:20|7488.4|7485.6|7488.1|7485.3|7488.6|7485.8|7488.1|7485.3|27
1625198490000|2021-07-02 04:01:30|||||||||9
1625198500000|2021-07-02 04:01:40|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|11
1625198530000|2021-07-02 04:02:10|||||||||5
1625198540000|2021-07-02 04:02:20|7488.7|7485.9|7488.1|7485.3|7488.7|7485.9|7487.9|7485.1|7
1625198550000|2021-07-02 04:02:30|7488.4|7485.6|7488.1|7485.3|7488.4|7485.6|7488.1|7485.3|8
1625198560000|2021-07-02 04:02:40|||||||||7
1625198570000|2021-07-02 04:02:50|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|4
1625198580000|2021-07-02 04:03:00|7488.1|7485.3|7487.9|7485.1|7488.1|7485.3|7487.9|7485.1|1
1625198590000|2021-07-02 04:03:10|||||||||16
1625198600000|2021-07-02 04:03:20|7488.1|7485.3|7488.9|7486.1|7488.9|7486.1|7488.1|7485.3|19
1625198610000|2021-07-02 04:03:30|7488.1|7485.3|7487.9|7485.1|7488.1|7485.3|7487.9|7485.1|10
1625198620000|2021-07-02 04:03:40|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|1
1625198630000|2021-07-02 04:03:50|||||||||1
1625198640000|2021-07-02 04:04:00|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|3
1625198660000|2021-07-02 04:04:20|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|7
1625198670000|2021-07-02 04:04:30|7488.7|7485.9|7488.9|7486.1|7488.9|7486.1|7488.7|7485.9|2
1625198680000|2021-07-02 04:04:40|7488.7|7485.9|7488.1|7485.3|7488.7|7485.9|7487.9|7485.1|7
1625198690000|2021-07-02 04:04:50|||||||||1
1625198700000|2021-07-02 04:05:00|7487.9|7485.1|7487.9|7485.1|7488.1|7485.3|7487.9|7485.1|3
1625198710000|2021-07-02 04:05:10|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|0
1625198730000|2021-07-02 04:05:30|||||||||2
1625198740000|2021-07-02 04:05:40|7487.9|7485.1|7485.1|7482.3|7487.9|7485.1|7484.9|7482.1|86
1625198750000|2021-07-02 04:05:50|||||||||6
1625198760000|2021-07-02 04:06:00|7485.4|7482.6|7485.1|7482.3|7486.1|7483.3|7485.1|7482.3|47
1625198770000|2021-07-02 04:06:10|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|5
1625198780000|2021-07-02 04:06:20|7485.1|7482.3|7485.4|7482.6|7485.9|7483.1|7484.9|7482.1|9
1625198790000|2021-07-02 04:06:30|7485.6|7482.8|7486.1|7483.3|7486.1|7483.3|7485.4|7482.6|1
1625198800000|2021-07-02 04:06:40|||||||||2
1625198810000|2021-07-02 04:06:50|7485.9|7483.1|7486.1|7483.3|7486.1|7483.3|7485.9|7483.1|10
1625198820000|2021-07-02 04:07:00|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|5
1625198830000|2021-07-02 04:07:10|7486.1|7483.3|7485.9|7483.1|7486.1|7483.3|7485.9|7483.1|10
1625198840000|2021-07-02 04:07:20|7485.7|7482.9|7485.9|7483.1|7485.9|7483.1|7485.1|7482.3|4
1625198850000|2021-07-02 04:07:30|7486.1|7483.3|7487.1|7484.3|7487.1|7484.3|7486.1|7483.3|10
1625198860000|2021-07-02 04:07:40|7486.9|7484.1|7486.4|7483.6|7487.1|7484.3|7486.4|7483.6|8
1625198870000|2021-07-02 04:07:50|7486.1|7483.3|7486.4|7483.6|7486.9|7484.1|7486.1|7483.3|5
1625198880000|2021-07-02 04:08:00|7486.1|7483.3|7486.4|7483.6|7486.9|7484.1|7486.1|7483.3|5
1625198890000|2021-07-02 04:08:10|||||||||1
1625198900000|2021-07-02 04:08:20|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|0
1625198910000|2021-07-02 04:08:30|7487.1|7484.3|7486.9|7484.1|7487.1|7484.3|7486.1|7483.3|9
1625198920000|2021-07-02 04:08:40|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|1
1625198930000|2021-07-02 04:08:50|7486.9|7484.1|7487.1|7484.3|7487.1|7484.3|7486.9|7484.1|1
1625198940000|2021-07-02 04:09:00|7486.9|7484.1|7487.1|7484.3|7487.1|7484.3|7486.9|7484.1|3
1625198950000|2021-07-02 04:09:10|||||||||1
1625198970000|2021-07-02 04:09:30|||||||||5
1625198980000|2021-07-02 04:09:40|7487.3|7484.5|7487.9|7485.1|7487.9|7485.1|7487.3|7484.5|2
1625198990000|2021-07-02 04:09:50|||||||||1
1625199000000|2021-07-02 04:10:00|||||||||3
1625199010000|2021-07-02 04:10:10|||||||||2
1625199020000|2021-07-02 04:10:20|||||||||1
1625199030000|2021-07-02 04:10:30|7487.3|7484.5|7487.1|7484.3|7487.3|7484.5|7487.1|7484.3|8
1625199040000|2021-07-02 04:10:40|7486.9|7484.1|7486.1|7483.3|7486.9|7484.1|7486.1|7483.3|7
1625199050000|2021-07-02 04:10:50|||||||||1
1625199060000|2021-07-02 04:11:00|||||||||1
1625199070000|2021-07-02 04:11:10|||||||||3
1625199080000|2021-07-02 04:11:20|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|2
1625199090000|2021-07-02 04:11:30|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|0
1625199100000|2021-07-02 04:11:40|7486.3|7483.5|7486.8|7484|7486.8|7484|7486.3|7483.5|1
1625199110000|2021-07-02 04:11:50|||||||||3
1625199120000|2021-07-02 04:12:00|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|1
1625199130000|2021-07-02 04:12:10|||||||||7
1625199140000|2021-07-02 04:12:20|||||||||1
1625199150000|2021-07-02 04:12:30|||||||||3
1625199160000|2021-07-02 04:12:40|||||||||1
1625199180000|2021-07-02 04:13:00|||||||||8
1625199190000|2021-07-02 04:13:10|||||||||1
1625199200000|2021-07-02 04:13:20|||||||||7
1625199210000|2021-07-02 04:13:30|||||||||2
1625199220000|2021-07-02 04:13:40|||||||||3
1625199230000|2021-07-02 04:13:50|||||||||1
1625199240000|2021-07-02 04:14:00|7486.2|7483.4|7486|7483.2|7487|7484.2|7486|7483.2|16
1625199260000|2021-07-02 04:14:20|||||||||1
1625199270000|2021-07-02 04:14:30|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|2
1625199280000|2021-07-02 04:14:40|||||||||1
1625199300000|2021-07-02 04:15:00|||||||||1
1625199310000|2021-07-02 04:15:10|||||||||1
1625199320000|2021-07-02 04:15:20|||||||||2
1625199340000|2021-07-02 04:15:40|||||||||1
1625199350000|2021-07-02 04:15:50|||||||||1
1625199410000|2021-07-02 04:16:50|||||||||2
1625199420000|2021-07-02 04:17:00|||||||||1
1625199430000|2021-07-02 04:17:10|||||||||2
1625199440000|2021-07-02 04:17:20|7487.2|7484.4|7487.8|7485|7487.8|7485|7487.2|7484.4|9
1625199450000|2021-07-02 04:17:30|7488|7485.2|7488|7485.2|7488|7485.2|7488|7485.2|3
1625199460000|2021-07-02 04:17:40|||||||||4
1625199470000|2021-07-02 04:17:50|||||||||4
1625199480000|2021-07-02 04:18:00|||||||||2
1625199490000|2021-07-02 04:18:10|7488.6|7485.8|7489|7486.2|7489|7486.2|7488.6|7485.8|14
1625199500000|2021-07-02 04:18:20|7489.2|7486.4|7489|7486.2|7489.2|7486.4|7488.5|7485.7|11
1625199510000|2021-07-02 04:18:30|||||||||2
1625199520000|2021-07-02 04:18:40|7489.2|7486.4|7489|7486.2|7489.2|7486.4|7489|7486.2|10
1625199540000|2021-07-02 04:19:00|||||||||1
1625199550000|2021-07-02 04:19:10|7489.2|7486.4|7489|7486.2|7489.5|7486.7|7489|7486.2|4
1625199560000|2021-07-02 04:19:20|||||||||1
1625199580000|2021-07-02 04:19:40|||||||||1
1625199590000|2021-07-02 04:19:50|||||||||2
1625199600000|2021-07-02 04:20:00|||||||||1
1625199610000|2021-07-02 04:20:10|||||||||1
1625199630000|2021-07-02 04:20:30|||||||||1
1625199650000|2021-07-02 04:20:50|||||||||1
1625199660000|2021-07-02 04:21:00|7488.8|7486|7489|7486.2|7489.2|7486.4|7488.8|7486|20
1625199670000|2021-07-02 04:21:10|||||||||1
1625199690000|2021-07-02 04:21:30|7488.8|7486|7489|7486.2|7489|7486.2|7488.8|7486|0
1625199700000|2021-07-02 04:21:40|7488.8|7486|7489|7486.2|7489|7486.2|7488.8|7486|3
1625199710000|2021-07-02 04:21:50|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|0
1625199720000|2021-07-02 04:22:00|7488.2|7485.4|7487.8|7485|7488.8|7486|7487.8|7485|97
1625199750000|2021-07-02 04:22:30|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|6
1625199760000|2021-07-02 04:22:40|7487|7484.2|7487.8|7485|7487.8|7485|7487|7484.2|12
1625199790000|2021-07-02 04:23:10|||||||||1
1625199800000|2021-07-02 04:23:20|||||||||1
1625199810000|2021-07-02 04:23:30|||||||||3
1625199840000|2021-07-02 04:24:00|7487.6|7484.8|7486.6|7483.8|7487.6|7484.8|7486.6|7483.8|15
1625199860000|2021-07-02 04:24:20|7485.8|7483|7485.6|7482.8|7485.8|7483|7485.6|7482.8|7
1625199870000|2021-07-02 04:24:30|7485.3|7482.5|7484.6|7481.8|7485.6|7482.8|7484.6|7481.8|34
1625199880000|2021-07-02 04:24:40|7484.8|7482|7485.6|7482.8|7485.6|7482.8|7484.8|7482|9
1625199890000|2021-07-02 04:24:50|7485.3|7482.5|7485.6|7482.8|7485.6|7482.8|7485.3|7482.5|7
1625199900000|2021-07-02 04:25:00|7485.8|7483|7485.6|7482.8|7485.8|7483|7485.6|7482.8|2
1625199920000|2021-07-02 04:25:20|||||||||1
1625199930000|2021-07-02 04:25:30|||||||||2
1625199940000|2021-07-02 04:25:40|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|2
1625199950000|2021-07-02 04:25:50|7485.6|7482.8|7485.6|7482.8|7485.8|7483|7485.6|7482.8|2
1625199960000|2021-07-02 04:26:00|7485.8|7483|7486.6|7483.8|7486.8|7484|7485.8|7483|24
1625199970000|2021-07-02 04:26:10|7486.8|7484|7486.8|7484|7486.8|7484|7486.3|7483.5|4
1625199990000|2021-07-02 04:26:30|7487.6|7484.8|7487.8|7485|7487.8|7485|7487.6|7484.8|10
1625200000000|2021-07-02 04:26:40|7488|7485.2|7490.6|7487.8|7490.6|7487.8|7488|7485.2|42
1625200010000|2021-07-02 04:26:50|7490.4|7487.6|7490.1|7487.3|7491.4|7488.6|7489.6|7486.8|33
1625200020000|2021-07-02 04:27:00|7490.6|7487.8|7490.3|7487.5|7490.6|7487.8|7490.3|7487.5|5
1625200030000|2021-07-02 04:27:10|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|6
1625200040000|2021-07-02 04:27:20|||||||||2
1625200050000|2021-07-02 04:27:30|||||||||3
1625200060000|2021-07-02 04:27:40|||||||||1
1625200070000|2021-07-02 04:27:50|7490.8|7488|7490.6|7487.8|7490.8|7488|7490.6|7487.8|1
1625200080000|2021-07-02 04:28:00|7490.8|7488|7490.8|7488|7491.6|7488.8|7490.8|7488|17
1625200090000|2021-07-02 04:28:10|7491.7|7488.9|7490.8|7488|7491.9|7489.1|7490.8|7488|16
1625200100000|2021-07-02 04:28:20|7491|7488.2|7490.8|7488|7491.6|7488.8|7490.8|7488|13
1625200110000|2021-07-02 04:28:30|7490.6|7487.8|7489.8|7487|7490.6|7487.8|7489.8|7487|16
1625200120000|2021-07-02 04:28:40|7490.4|7487.6|7490.6|7487.8|7490.6|7487.8|7489.8|7487|24
1625200130000|2021-07-02 04:28:50|||||||||1
1625200140000|2021-07-02 04:29:00|||||||||8
1625200150000|2021-07-02 04:29:10|7489.8|7487|7490.6|7487.8|7490.6|7487.8|7489.8|7487|4
1625200160000|2021-07-02 04:29:20|7490|7487.2|7488.6|7485.8|7490|7487.2|7487.8|7485|42
1625200170000|2021-07-02 04:29:30|7488.3|7485.5|7488.6|7485.8|7488.6|7485.8|7487.8|7485|1
1625200180000|2021-07-02 04:29:40|7488.8|7486|7488.6|7485.8|7489.6|7486.8|7488.6|7485.8|29
1625200190000|2021-07-02 04:29:50|7488.9|7486.1|7489.1|7486.3|7489.6|7486.8|7488.8|7486|7
1625200200000|2021-07-02 04:30:00|7489.4|7486.6|7488.6|7485.8|7489.6|7486.8|7488.6|7485.8|6
1625200210000|2021-07-02 04:30:10|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|2
1625200220000|2021-07-02 04:30:20|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|3
1625200240000|2021-07-02 04:30:40|7488.3|7485.5|7487.8|7485|7488.3|7485.5|7487.6|7484.8|5
1625200250000|2021-07-02 04:30:50|7487.6|7484.8|7487.6|7484.8|7487.8|7485|7487.6|7484.8|5
1625200260000|2021-07-02 04:31:00|7487|7484.2|7486.6|7483.8|7487|7484.2|7486.6|7483.8|29
1625200270000|2021-07-02 04:31:10|7486|7483.2|7485.8|7483|7486.6|7483.8|7485.6|7482.8|24
1625200280000|2021-07-02 04:31:20|7485.6|7482.8|7486.6|7483.8|7486.6|7483.8|7485.6|7482.8|4
1625200290000|2021-07-02 04:31:30|7486.3|7483.5|7485.8|7483|7486.3|7483.5|7485.8|7483|11
1625200310000|2021-07-02 04:31:50|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|0
1625200330000|2021-07-02 04:32:10|||||||||2
1625200340000|2021-07-02 04:32:20|||||||||1
1625200350000|2021-07-02 04:32:30|||||||||1
1625200360000|2021-07-02 04:32:40|7485.3|7482.5|7485.6|7482.8|7485.6|7482.8|7484.8|7482|16
1625200370000|2021-07-02 04:32:50|||||||||3
1625200380000|2021-07-02 04:33:00|7485.8|7483|7485.6|7482.8|7485.8|7483|7485.6|7482.8|3
1625200390000|2021-07-02 04:33:10|7485.8|7483|7485.6|7482.8|7485.8|7483|7485.6|7482.8|4
1625200400000|2021-07-02 04:33:20|7485.8|7483|7486.3|7483.5|7486.6|7483.8|7485.8|7483|11
1625200410000|2021-07-02 04:33:30|7486|7483.2|7486.6|7483.8|7486.6|7483.8|7486|7483.2|6
1625200430000|2021-07-02 04:33:50|||||||||1
1625200450000|2021-07-02 04:34:10|7486.4|7483.6|7486.1|7483.3|7486.4|7483.6|7485.8|7483|7
1625200460000|2021-07-02 04:34:20|7485.8|7483|7485.6|7482.8|7485.8|7483|7485.6|7482.8|2
1625200470000|2021-07-02 04:34:30|7485.8|7483|7486.3|7483.5|7486.6|7483.8|7485.6|7482.8|17
1625200480000|2021-07-02 04:34:40|7486.1|7483.3|7486.6|7483.8|7486.6|7483.8|7486.1|7483.3|0
1625200490000|2021-07-02 04:34:50|7486.3|7483.5|7486.6|7483.8|7486.6|7483.8|7485.6|7482.8|11
1625200500000|2021-07-02 04:35:00|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|3
1625200510000|2021-07-02 04:35:10|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|1
1625200520000|2021-07-02 04:35:20|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|0
1625200530000|2021-07-02 04:35:30|7487.4|7484.6|7487.6|7484.8|7487.6|7484.8|7487.4|7484.6|4
1625200540000|2021-07-02 04:35:40|7487.3|7484.5|7486.8|7484|7487.3|7484.5|7486.8|7484|0
1625200550000|2021-07-02 04:35:50|7487.1|7484.3|7487.6|7484.8|7487.6|7484.8|7487.1|7484.3|7
1625200560000|2021-07-02 04:36:00|7487|7484.2|7486.8|7484|7487.6|7484.8|7486.6|7483.8|10
1625200580000|2021-07-02 04:36:20|||||||||1
1625200590000|2021-07-02 04:36:30|||||||||2
1625200610000|2021-07-02 04:36:50|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|4
1625200620000|2021-07-02 04:37:00|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|1
1625200630000|2021-07-02 04:37:10|7487.4|7484.6|7487.6|7484.8|7487.6|7484.8|7486.8|7484|10
1625200640000|2021-07-02 04:37:20|7487.3|7484.5|7487.6|7484.8|7487.6|7484.8|7487.3|7484.5|3
1625200670000|2021-07-02 04:37:50|7487.9|7485.1|7487.6|7484.8|7487.9|7485.1|7487.6|7484.8|17
1625200690000|2021-07-02 04:38:10|7487.9|7485.1|7488.6|7485.8|7488.6|7485.8|7487.9|7485.1|6
1625200730000|2021-07-02 04:38:50|||||||||3
1625200740000|2021-07-02 04:39:00|7489.1|7486.3|7489.6|7486.8|7489.6|7486.8|7489.1|7486.3|6
1625200750000|2021-07-02 04:39:10|7488.6|7485.8|7488.8|7486|7489.6|7486.8|7488.6|7485.8|7
1625200760000|2021-07-02 04:39:20|7488.6|7485.8|7488.6|7485.8|7488.9|7486.1|7488.6|7485.8|5
1625200770000|2021-07-02 04:39:30|7488.9|7486.1|7489.1|7486.3|7489.4|7486.6|7488.9|7486.1|1
1625200780000|2021-07-02 04:39:40|7488.6|7485.8|7488.9|7486.1|7489.6|7486.8|7488.6|7485.8|5
1625200790000|2021-07-02 04:39:50|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|1
1625200800000|2021-07-02 04:40:00|7488|7485.2|7486.6|7483.8|7488|7485.2|7485.6|7482.8|26
1625200810000|2021-07-02 04:40:10|||||||||1
1625200820000|2021-07-02 04:40:20|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|6
1625200830000|2021-07-02 04:40:30|7487.1|7484.3|7486.6|7483.8|7487.1|7484.3|7485.8|7483|8
1625200840000|2021-07-02 04:40:40|7486.8|7484|7486.6|7483.8|7486.8|7484|7486.6|7483.8|1
1625200860000|2021-07-02 04:41:00|||||||||1
1625200870000|2021-07-02 04:41:10|||||||||2
1625200890000|2021-07-02 04:41:30|7486.3|7483.5|7486.8|7484|7486.8|7484|7485.6|7482.8|6
1625200910000|2021-07-02 04:41:50|||||||||1
1625200920000|2021-07-02 04:42:00|||||||||1
1625200930000|2021-07-02 04:42:10|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|0
1625200950000|2021-07-02 04:42:30|7487.4|7484.6|7486.6|7483.8|7487.4|7484.6|7486.6|7483.8|7
1625200960000|2021-07-02 04:42:40|7486.4|7483.6|7486.8|7484|7486.8|7484|7486.4|7483.6|32
1625200970000|2021-07-02 04:42:50|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|4
1625200990000|2021-07-02 04:43:10|||||||||3
1625201000000|2021-07-02 04:43:20|7486.9|7484.1|7486.6|7483.8|7486.9|7484.1|7486.6|7483.8|7
1625201010000|2021-07-02 04:43:30|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|0
1625201020000|2021-07-02 04:43:40|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|0
1625201030000|2021-07-02 04:43:50|7486.8|7484|7486.6|7483.8|7486.8|7484|7486.6|7483.8|7
1625201060000|2021-07-02 04:44:20|7486.8|7484|7486.8|7484|7486.8|7484|7486.6|7483.8|0
1625201080000|2021-07-02 04:44:40|7487.4|7484.6|7487.3|7484.5|7487.6|7484.8|7487.3|7484.5|3
1625201090000|2021-07-02 04:44:50|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|7487.3|7484.5|0
1625201100000|2021-07-02 04:45:00|||||||||1
1625201110000|2021-07-02 04:45:10|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|0
1625201140000|2021-07-02 04:45:40|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|0
1625201150000|2021-07-02 04:45:50|7487.1|7484.3|7486.6|7483.8|7487.1|7484.3|7486.6|7483.8|2
1625201190000|2021-07-02 04:46:30|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|0
1625201210000|2021-07-02 04:46:50|7486.4|7483.6|7485.6|7482.8|7486.4|7483.6|7484.6|7481.8|46
1625201220000|2021-07-02 04:47:00|||||||||1
1625201230000|2021-07-02 04:47:10|7485.3|7482.5|7484.6|7481.8|7485.6|7482.8|7484.6|7481.8|19
1625201240000|2021-07-02 04:47:20|7484.8|7482|7484.6|7481.8|7484.8|7482|7484.6|7481.8|12
1625201260000|2021-07-02 04:47:40|||||||||6
1625201270000|2021-07-02 04:47:50|7484.3|7481.5|7484.6|7481.8|7484.6|7481.8|7483.8|7481|4
1625201280000|2021-07-02 04:48:00|7484.8|7482|7484.6|7481.8|7484.8|7482|7484.6|7481.8|2
1625201290000|2021-07-02 04:48:10|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|3
1625201300000|2021-07-02 04:48:20|7485.6|7482.8|7484.8|7482|7485.6|7482.8|7484.8|7482|5
1625201310000|2021-07-02 04:48:30|7485|7482.2|7484.8|7482|7485.3|7482.5|7484.8|7482|5
1625201320000|2021-07-02 04:48:40|7485.6|7482.8|7485.3|7482.5|7485.6|7482.8|7485.3|7482.5|2
1625201330000|2021-07-02 04:48:50|7485.1|7482.3|7485.6|7482.8|7485.6|7482.8|7484.8|7482|3
1625201340000|2021-07-02 04:49:00|7485.3|7482.5|7484.8|7482|7485.3|7482.5|7484.8|7482|0
1625201350000|2021-07-02 04:49:10|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|4
1625201360000|2021-07-02 04:49:20|7484.8|7482|7484.8|7482|7485.3|7482.5|7484.8|7482|3
1625201370000|2021-07-02 04:49:30|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|2
1625201400000|2021-07-02 04:50:00|7485.3|7482.5|7484.8|7482|7485.3|7482.5|7484.8|7482|11
1625201410000|2021-07-02 04:50:10|7485|7482.2|7484.6|7481.8|7485.3|7482.5|7484.4|7481.6|8
1625201420000|2021-07-02 04:50:20|||||||||1
1625201430000|2021-07-02 04:50:30|||||||||5
1625201440000|2021-07-02 04:50:40|||||||||1
1625201460000|2021-07-02 04:51:00|7484|7481.2|7484.8|7482|7484.8|7482|7483.8|7481|7
1625201490000|2021-07-02 04:51:30|||||||||1
1625201500000|2021-07-02 04:51:40|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|0
1625201510000|2021-07-02 04:51:50|7484.8|7482|7484.6|7481.8|7484.8|7482|7484.6|7481.8|4
1625201520000|2021-07-02 04:52:00|7484.8|7482|7484.6|7481.8|7484.8|7482|7484.6|7481.8|2
1625201530000|2021-07-02 04:52:10|7484.8|7482|7484.6|7481.8|7484.8|7482|7484.6|7481.8|2
1625201560000|2021-07-02 04:52:40|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|1
1625201580000|2021-07-02 04:53:00|7484.6|7481.8|7484.8|7482|7484.8|7482|7484.6|7481.8|2
1625201590000|2021-07-02 04:53:10|7484.6|7481.8|7484.8|7482|7484.8|7482|7484.6|7481.8|2
1625201600000|2021-07-02 04:53:20|7485.6|7482.8|7485.5|7482.7|7485.6|7482.8|7485.5|7482.7|5
1625201630000|2021-07-02 04:53:50|||||||||1
1625201670000|2021-07-02 04:54:30|7485.2|7482.4|7485.5|7482.7|7485.5|7482.7|7484.7|7481.9|2
1625201690000|2021-07-02 04:54:50|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|0
1625201700000|2021-07-02 04:55:00|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|0
1625201710000|2021-07-02 04:55:10|7484.5|7481.7|7484.7|7481.9|7484.7|7481.9|7484.5|7481.7|6
1625201730000|2021-07-02 04:55:30|7484.5|7481.7|7484.7|7481.9|7484.7|7481.9|7484.5|7481.7|2
1625201740000|2021-07-02 04:55:40|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|2
1625201750000|2021-07-02 04:55:50|7484.7|7481.9|7485.5|7482.7|7485.7|7482.9|7484.7|7481.9|7
1625201780000|2021-07-02 04:56:20|||||||||1
1625201810000|2021-07-02 04:56:50|7485.2|7482.4|7485.2|7482.4|7485.3|7482.5|7484.7|7481.9|8
1625201820000|2021-07-02 04:57:00|7484.9|7482.1|7484.7|7481.9|7484.9|7482.1|7484.7|7481.9|0
1625201830000|2021-07-02 04:57:10|7484.9|7482.1|7484.7|7481.9|7485.2|7482.4|7484.7|7481.9|1
1625201840000|2021-07-02 04:57:20|7485|7482.2|7485.2|7482.4|7485.2|7482.4|7485|7482.2|2
1625201850000|2021-07-02 04:57:30|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.2|7482.4|1
1625201860000|2021-07-02 04:57:40|7485.2|7482.4|7485.5|7482.7|7485.7|7482.9|7485.2|7482.4|3
1625201870000|2021-07-02 04:57:50|7485.2|7482.4|7484.7|7481.9|7485.2|7482.4|7484.7|7481.9|5
1625201900000|2021-07-02 04:58:20|7485|7482.2|7485.2|7482.4|7485.5|7482.7|7485|7482.2|2
1625201910000|2021-07-02 04:58:30|7484.7|7481.9|7484.5|7481.7|7484.7|7481.9|7484.5|7481.7|1
1625201940000|2021-07-02 04:59:00|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|0
1625201980000|2021-07-02 04:59:40|||||||||1
1625201990000|2021-07-02 04:59:50|||||||||1
1625202000000|2021-07-02 05:00:00|7484.5|7481.7|7484.7|7481.9|7484.7|7481.9|7483.7|7480.9|23
1625202010000|2021-07-02 05:00:10|||||||||1
1625202030000|2021-07-02 05:00:30|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|1
1625202040000|2021-07-02 05:00:40|7484.7|7481.9|7474.9|7472.1|7484.7|7481.9|7474.9|7472.1|223
1625202050000|2021-07-02 05:00:50|7475.7|7472.9|7475.9|7473.1|7475.9|7473.1|7475.7|7472.9|11
1625202060000|2021-07-02 05:01:00|7476.1|7473.3|7476.9|7474.1|7477.4|7474.6|7476.1|7473.3|42
1625202070000|2021-07-02 05:01:10|7477.7|7474.9|7477.9|7475.1|7477.9|7475.1|7477.7|7474.9|12
1625202080000|2021-07-02 05:01:20|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|14
1625202090000|2021-07-02 05:01:30|7476.3|7473.5|7475.9|7473.1|7476.3|7473.5|7475.9|7473.1|12
1625202100000|2021-07-02 05:01:40|7476.2|7473.4|7475.9|7473.1|7476.7|7473.9|7475.9|7473.1|40
1625202110000|2021-07-02 05:01:50|7476.2|7473.4|7476.9|7474.1|7476.9|7474.1|7475.9|7473.1|16
1625202120000|2021-07-02 05:02:00|||||||||10
1625202130000|2021-07-02 05:02:10|7477.2|7474.4|7477.7|7474.9|7477.7|7474.9|7476.9|7474.1|4
1625202140000|2021-07-02 05:02:20|||||||||4
1625202150000|2021-07-02 05:02:30|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|3
1625202160000|2021-07-02 05:02:40|||||||||21
1625202170000|2021-07-02 05:02:50|7477.1|7474.3|7476.9|7474.1|7477.1|7474.3|7476.9|7474.1|13
1625202180000|2021-07-02 05:03:00|||||||||3
1625202190000|2021-07-02 05:03:10|7476.7|7473.9|7476.9|7474.1|7476.9|7474.1|7476.7|7473.9|2
1625202200000|2021-07-02 05:03:20|7477.2|7474.4|7477.9|7475.1|7478.2|7475.4|7477.2|7474.4|11
1625202210000|2021-07-02 05:03:30|||||||||2
1625202220000|2021-07-02 05:03:40|||||||||3
1625202230000|2021-07-02 05:03:50|7477.5|7474.7|7477.9|7475.1|7477.9|7475.1|7476.9|7474.1|3
1625202240000|2021-07-02 05:04:00|||||||||1
1625202250000|2021-07-02 05:04:10|||||||||3
1625202260000|2021-07-02 05:04:20|7477.3|7474.5|7477.9|7475.1|7477.9|7475.1|7477.3|7474.5|7
1625202270000|2021-07-02 05:04:30|||||||||5
1625202280000|2021-07-02 05:04:40|||||||||1
1625202290000|2021-07-02 05:04:50|||||||||1
1625202300000|2021-07-02 05:05:00|||||||||2
1625202310000|2021-07-02 05:05:10|7477.6|7474.8|7476.9|7474.1|7477.6|7474.8|7476.9|7474.1|6
1625202320000|2021-07-02 05:05:20|||||||||6
1625202330000|2021-07-02 05:05:30|||||||||4
1625202340000|2021-07-02 05:05:40|||||||||7
1625202350000|2021-07-02 05:05:50|||||||||4
1625202360000|2021-07-02 05:06:00|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|10
1625202370000|2021-07-02 05:06:10|7476.7|7473.9|7476.1|7473.3|7476.9|7474.1|7476.1|7473.3|11
1625202380000|2021-07-02 05:06:20|||||||||6
1625202390000|2021-07-02 05:06:30|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|8
1625202400000|2021-07-02 05:06:40|||||||||3
1625202420000|2021-07-02 05:07:00|||||||||4
1625202430000|2021-07-02 05:07:10|7476.5|7473.7|7475.9|7473.1|7476.9|7474.1|7475.9|7473.1|15
1625202440000|2021-07-02 05:07:20|7476.2|7473.4|7476.9|7474.1|7476.9|7474.1|7475.9|7473.1|7
1625202460000|2021-07-02 05:07:40|||||||||1
1625202470000|2021-07-02 05:07:50|||||||||1
1625202480000|2021-07-02 05:08:00|||||||||1
1625202500000|2021-07-02 05:08:20|||||||||1
1625202510000|2021-07-02 05:08:30|||||||||5
1625202520000|2021-07-02 05:08:40|7476.3|7473.5|7476.9|7474.1|7476.9|7474.1|7475.9|7473.1|9
1625202530000|2021-07-02 05:08:50|||||||||2
1625202540000|2021-07-02 05:09:00|7477.2|7474.4|7476.9|7474.1|7477.9|7475.1|7476.9|7474.1|8
1625202550000|2021-07-02 05:09:10|7477.2|7474.4|7477.4|7474.6|7477.9|7475.1|7477.2|7474.4|8
1625202560000|2021-07-02 05:09:20|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|0
1625202570000|2021-07-02 05:09:30|||||||||1
1625202580000|2021-07-02 05:09:40|||||||||8
1625202590000|2021-07-02 05:09:50|||||||||7
1625202600000|2021-07-02 05:10:00|7476.6|7473.8|7475.9|7473.1|7476.6|7473.8|7475.9|7473.1|10
1625202610000|2021-07-02 05:10:10|||||||||3
1625202620000|2021-07-02 05:10:20|7476.2|7473.4|7476.9|7474.1|7476.9|7474.1|7476.2|7473.4|6
1625202630000|2021-07-02 05:10:30|7476.6|7473.8|7475.9|7473.1|7476.6|7473.8|7475.9|7473.1|3
1625202650000|2021-07-02 05:10:50|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.1|7472.3|23
1625202660000|2021-07-02 05:11:00|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|0
1625202670000|2021-07-02 05:11:10|||||||||1
1625202680000|2021-07-02 05:11:20|7476.2|7473.4|7476.7|7473.9|7476.7|7473.9|7476.2|7473.4|8
1625202700000|2021-07-02 05:11:40|7476.4|7473.6|7476.9|7474.1|7476.9|7474.1|7475.9|7473.1|3
1625202710000|2021-07-02 05:11:50|||||||||1
1625202720000|2021-07-02 05:12:00|7477.1|7474.3|7476.9|7474.1|7477.1|7474.3|7476.9|7474.1|30
1625202730000|2021-07-02 05:12:10|||||||||5
1625202740000|2021-07-02 05:12:20|||||||||1
1625202750000|2021-07-02 05:12:30|7477.7|7474.9|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|18
1625202760000|2021-07-02 05:12:40|7477.7|7474.9|7477.9|7475.1|7478.4|7475.6|7477.3|7474.5|33
1625202770000|2021-07-02 05:12:50|7476.9|7474.1|7477.7|7474.9|7478.2|7475.4|7476.9|7474.1|34
1625202780000|2021-07-02 05:13:00|7477.9|7475.1|7477.7|7474.9|7477.9|7475.1|7477.7|7474.9|2
1625202790000|2021-07-02 05:13:10|7477.4|7474.6|7476.9|7474.1|7477.5|7474.7|7476.9|7474.1|8
1625202810000|2021-07-02 05:13:30|||||||||1
1625202820000|2021-07-02 05:13:40|7476.7|7473.9|7476.9|7474.1|7476.9|7474.1|7476.7|7473.9|12
1625202830000|2021-07-02 05:13:50|7476.7|7473.9|7475.9|7473.1|7476.7|7473.9|7475.9|7473.1|12
1625202840000|2021-07-02 05:14:00|||||||||5
1625202870000|2021-07-02 05:14:30|7475.7|7472.9|7475.9|7473.1|7475.9|7473.1|7475.7|7472.9|1
1625202880000|2021-07-02 05:14:40|||||||||4
1625202890000|2021-07-02 05:14:50|7476.4|7473.6|7477.9|7475.1|7477.9|7475.1|7476.4|7473.6|10
1625202900000|2021-07-02 05:15:00|7476.9|7474.1|7476.9|7474.1|7477.7|7474.9|7475.9|7473.1|22
1625202910000|2021-07-02 05:15:10|7476.2|7473.4|7475.9|7473.1|7476.2|7473.4|7475.9|7473.1|3
1625202920000|2021-07-02 05:15:20|7476.2|7473.4|7476.7|7473.9|7476.7|7473.9|7476.1|7473.3|19
1625202930000|2021-07-02 05:15:30|7477.7|7474.9|7476.9|7474.1|7477.9|7475.1|7476.9|7474.1|9
1625202940000|2021-07-02 05:15:40|7476.7|7473.9|7477.9|7475.1|7477.9|7475.1|7476.7|7473.9|8
1625202950000|2021-07-02 05:15:50|7477.7|7474.9|7477.9|7475.1|7478.2|7475.4|7477.7|7474.9|10
1625202960000|2021-07-02 05:16:00|7478.2|7475.4|7478.4|7475.6|7478.7|7475.9|7477.9|7475.1|14
1625202970000|2021-07-02 05:16:10|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|7478.7|7475.9|6
1625202980000|2021-07-02 05:16:20|||||||||9
1625202990000|2021-07-02 05:16:30|||||||||5
1625203010000|2021-07-02 05:16:50|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|4
1625203020000|2021-07-02 05:17:00|7478.1|7475.3|7478.7|7475.9|7478.7|7475.9|7477.9|7475.1|18
1625203030000|2021-07-02 05:17:10|7479.9|7477.1|7480.2|7477.4|7481.7|7478.9|7479.9|7477.1|89
1625203040000|2021-07-02 05:17:20|7480.5|7477.7|7479.7|7476.9|7480.5|7477.7|7479.5|7476.7|10
1625203050000|2021-07-02 05:17:30|7480|7477.2|7479.5|7476.7|7480.2|7477.4|7479.5|7476.7|6
1625203080000|2021-07-02 05:18:00|7479.7|7476.9|7478.9|7476.1|7479.7|7476.9|7478.9|7476.1|45
1625203090000|2021-07-02 05:18:10|||||||||7
1625203100000|2021-07-02 05:18:20|||||||||1
1625203110000|2021-07-02 05:18:30|||||||||1
1625203130000|2021-07-02 05:18:50|7478.4|7475.6|7478.9|7476.1|7478.9|7476.1|7478.4|7475.6|1
1625203140000|2021-07-02 05:19:00|||||||||3
1625203150000|2021-07-02 05:19:10|7478.7|7475.9|7477.9|7475.1|7478.7|7475.9|7477.9|7475.1|4
1625203160000|2021-07-02 05:19:20|7478.1|7475.3|7478.9|7476.1|7478.9|7476.1|7478.1|7475.3|4
1625203170000|2021-07-02 05:19:30|7479.1|7476.3|7478.9|7476.1|7479.7|7476.9|7478.9|7476.1|11
1625203180000|2021-07-02 05:19:40|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|1
1625203190000|2021-07-02 05:19:50|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|0
1625203200000|2021-07-02 05:20:00|7479.1|7476.3|7478.9|7476.1|7479.1|7476.3|7478.9|7476.1|5
1625203210000|2021-07-02 05:20:10|||||||||2
1625203250000|2021-07-02 05:20:50|7479.7|7476.9|7479.9|7477.1|7479.9|7477.1|7479.7|7476.9|34
1625203260000|2021-07-02 05:21:00|7479.7|7476.9|7480.7|7477.9|7480.9|7478.1|7479.7|7476.9|91
1625203270000|2021-07-02 05:21:10|7481.5|7478.7|7480.7|7477.9|7481.7|7478.9|7480.7|7477.9|20
1625203280000|2021-07-02 05:21:20|7480.9|7478.1|7480.5|7477.7|7481.3|7478.5|7480.5|7477.7|32
1625203290000|2021-07-02 05:21:30|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|6
1625203300000|2021-07-02 05:21:40|7480|7477.2|7479.7|7476.9|7480|7477.2|7479.7|7476.9|8
1625203310000|2021-07-02 05:21:50|||||||||2
1625203320000|2021-07-02 05:22:00|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|22
1625203330000|2021-07-02 05:22:10|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|14
1625203340000|2021-07-02 05:22:20|7478.7|7475.9|7478.5|7475.7|7478.7|7475.9|7478.5|7475.7|0
1625203360000|2021-07-02 05:22:40|7478.7|7475.9|7478.1|7475.3|7478.7|7475.9|7478.1|7475.3|20
1625203370000|2021-07-02 05:22:50|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.7|7474.9|0
1625203380000|2021-07-02 05:23:00|7478.2|7475.4|7477.9|7475.1|7478.5|7475.7|7477.9|7475.1|6
1625203410000|2021-07-02 05:23:30|7478.5|7475.7|7479.7|7476.9|7479.7|7476.9|7478.5|7475.7|53
1625203420000|2021-07-02 05:23:40|7479.5|7476.7|7479.7|7476.9|7479.7|7476.9|7479.5|7476.7|9
1625203430000|2021-07-02 05:23:50|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|6
1625203440000|2021-07-02 05:24:00|7480.1|7477.3|7480.7|7477.9|7480.7|7477.9|7480.1|7477.3|28
1625203450000|2021-07-02 05:24:10|7480.5|7477.7|7481.5|7478.7|7481.5|7478.7|7480.5|7477.7|30
1625203460000|2021-07-02 05:24:20|||||||||19
1625203470000|2021-07-02 05:24:30|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|7481.2|7478.4|23
1625203480000|2021-07-02 05:24:40|7481.4|7478.6|7481.2|7478.4|7481.4|7478.6|7481.2|7478.4|1
1625203490000|2021-07-02 05:24:50|7480.9|7478.1|7482.7|7479.9|7482.7|7479.9|7480.9|7478.1|7
1625203500000|2021-07-02 05:25:00|7482.5|7479.7|7481.9|7479.1|7482.5|7479.7|7481.9|7479.1|4
1625203510000|2021-07-02 05:25:10|7482.2|7479.4|7482.5|7479.7|7482.7|7479.9|7481.9|7479.1|20
1625203520000|2021-07-02 05:25:20|7482.2|7479.4|7481.9|7479.1|7482.2|7479.4|7481.9|7479.1|5
1625203530000|2021-07-02 05:25:30|7482.5|7479.7|7484.5|7481.7|7484.5|7481.7|7481.9|7479.1|58
1625203540000|2021-07-02 05:25:40|7484.7|7481.9|7484.9|7482.1|7485.5|7482.7|7484.7|7481.9|40
1625203550000|2021-07-02 05:25:50|7485.2|7482.4|7485.2|7482.4|7485.7|7482.9|7484.9|7482.1|30
1625203560000|2021-07-02 05:26:00|7485.5|7482.7|7484.9|7482.1|7485.5|7482.7|7484.7|7481.9|18
1625203570000|2021-07-02 05:26:10|7486.1|7483.3|7484.7|7481.9|7486.1|7483.3|7484.7|7481.9|26
1625203580000|2021-07-02 05:26:20|7484.9|7482.1|7485.9|7483.1|7486.7|7483.9|7484.9|7482.1|46
1625203590000|2021-07-02 05:26:30|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|13
1625203600000|2021-07-02 05:26:40|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|3
1625203610000|2021-07-02 05:26:50|7487.2|7484.4|7487.5|7484.7|7487.5|7484.7|7486.7|7483.9|21
1625203620000|2021-07-02 05:27:00|7487.7|7484.9|7488.5|7485.7|7488.9|7486.1|7487.7|7484.9|24
1625203630000|2021-07-02 05:27:10|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.5|7485.7|11
1625203640000|2021-07-02 05:27:20|7488.5|7485.7|7488.5|7485.7|7489.2|7486.4|7488.5|7485.7|6
1625203650000|2021-07-02 05:27:30|||||||||7
1625203660000|2021-07-02 05:27:40|||||||||1
1625203670000|2021-07-02 05:27:50|7488.8|7486|7488.5|7485.7|7489.5|7486.7|7488.5|7485.7|14
1625203680000|2021-07-02 05:28:00|7489.4|7486.6|7488.7|7485.9|7489.7|7486.9|7488.5|7485.7|23
1625203690000|2021-07-02 05:28:10|7489|7486.2|7489.5|7486.7|7489.5|7486.7|7488.7|7485.9|14
1625203710000|2021-07-02 05:28:30|||||||||3
1625203720000|2021-07-02 05:28:40|7488.7|7485.9|7488.5|7485.7|7488.7|7485.9|7488.5|7485.7|5
1625203730000|2021-07-02 05:28:50|||||||||4
1625203740000|2021-07-02 05:29:00|7487.9|7485.1|7488.5|7485.7|7488.5|7485.7|7487.7|7484.9|10
1625203750000|2021-07-02 05:29:10|7487.9|7485.1|7487.7|7484.9|7488.5|7485.7|7487.7|7484.9|12
1625203760000|2021-07-02 05:29:20|7487.9|7485.1|7487.7|7484.9|7488.5|7485.7|7487.7|7484.9|2
1625203770000|2021-07-02 05:29:30|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|4
1625203780000|2021-07-02 05:29:40|||||||||1
1625203790000|2021-07-02 05:29:50|7487.7|7484.9|7487.7|7484.9|7487.7|7484.9|7487.7|7484.9|15
1625203800000|2021-07-02 05:30:00|7488.3|7485.5|7492.5|7489.7|7493.7|7490.9|7487.7|7484.9|83
1625203810000|2021-07-02 05:30:10|7492.3|7489.5|7492.5|7489.7|7492.5|7489.7|7491.5|7488.7|23
1625203820000|2021-07-02 05:30:20|7492.7|7489.9|7491.5|7488.7|7492.7|7489.9|7491.5|7488.7|14
1625203830000|2021-07-02 05:30:30|7491.7|7488.9|7490.7|7487.9|7492.5|7489.7|7490.5|7487.7|25
1625203840000|2021-07-02 05:30:40|7490.9|7488.1|7492.5|7489.7|7493.5|7490.7|7490.9|7488.1|31
1625203850000|2021-07-02 05:30:50|7493.5|7490.7|7492.5|7489.7|7493.7|7490.9|7492.5|7489.7|29
1625203860000|2021-07-02 05:31:00|7492.9|7490.1|7493.7|7490.9|7494.5|7491.7|7492.9|7490.1|36
1625203870000|2021-07-02 05:31:10|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|4
1625203880000|2021-07-02 05:31:20|7493.2|7490.4|7494.7|7491.9|7495.5|7492.7|7492.7|7489.9|25
1625203890000|2021-07-02 05:31:30|7494.5|7491.7|7495.7|7492.9|7496.5|7493.7|7493.7|7490.9|64
1625203900000|2021-07-02 05:31:40|7495|7492.2|7494.7|7491.9|7495.3|7492.5|7493.7|7490.9|138
1625203910000|2021-07-02 05:31:50|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7494.5|7491.7|33
1625203920000|2021-07-02 05:32:00|7495.2|7492.4|7496.5|7493.7|7497.5|7494.7|7494.5|7491.7|54
1625203930000|2021-07-02 05:32:10|7495.7|7492.9|7495.5|7492.7|7496|7493.2|7495.5|7492.7|22
1625203940000|2021-07-02 05:32:20|7494.5|7491.7|7495|7492.2|7496.5|7493.7|7494.5|7491.7|50
1625203950000|2021-07-02 05:32:30|7495.3|7492.5|7493.7|7490.9|7495.5|7492.7|7493.7|7490.9|14
1625203960000|2021-07-02 05:32:40|7494.3|7491.5|7493.5|7490.7|7494.5|7491.7|7493.5|7490.7|25
1625203970000|2021-07-02 05:32:50|||||||||5
1625203980000|2021-07-02 05:33:00|||||||||1
1625203990000|2021-07-02 05:33:10|7492.7|7489.9|7492.5|7489.7|7492.7|7489.9|7492.5|7489.7|31
1625204000000|2021-07-02 05:33:20|||||||||7
1625204010000|2021-07-02 05:33:30|||||||||8
1625204020000|2021-07-02 05:33:40|7493.1|7490.3|7493|7490.2|7493.7|7490.9|7493|7490.2|35
1625204030000|2021-07-02 05:33:50|7492.7|7489.9|7492.5|7489.7|7492.7|7489.9|7492.5|7489.7|3
1625204040000|2021-07-02 05:34:00|7491.9|7489.1|7491.5|7488.7|7492|7489.2|7491.5|7488.7|9
1625204050000|2021-07-02 05:34:10|7490.9|7488.1|7490.7|7487.9|7491.5|7488.7|7490.7|7487.9|8
1625204060000|2021-07-02 05:34:20|7491|7488.2|7491|7488.2|7491.3|7488.5|7490.7|7487.9|10
1625204070000|2021-07-02 05:34:30|7490.7|7487.9|7490.5|7487.7|7491.5|7488.7|7490.5|7487.7|5
1625204080000|2021-07-02 05:34:40|7491|7488.2|7491.5|7488.7|7491.5|7488.7|7491|7488.2|6
1625204100000|2021-07-02 05:35:00|||||||||2
1625204110000|2021-07-02 05:35:10|7491.7|7488.9|7491.5|7488.7|7491.7|7488.9|7491.5|7488.7|7
1625204120000|2021-07-02 05:35:20|||||||||2
1625204130000|2021-07-02 05:35:30|7490.9|7488.1|7490.7|7487.9|7490.9|7488.1|7490.5|7487.7|1
1625204140000|2021-07-02 05:35:40|||||||||1
1625204150000|2021-07-02 05:35:50|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|3
1625204160000|2021-07-02 05:36:00|||||||||1
1625204170000|2021-07-02 05:36:10|7489.9|7487.1|7489.4|7486.6|7489.9|7487.1|7488.6|7485.8|32
1625204180000|2021-07-02 05:36:20|7489.1|7486.3|7487.6|7484.8|7489.4|7486.6|7487.6|7484.8|12
1625204190000|2021-07-02 05:36:30|7487.4|7484.6|7487.6|7484.8|7487.6|7484.8|7486.6|7483.8|55
1625204200000|2021-07-02 05:36:40|7487.4|7484.6|7487.4|7484.6|7487.4|7484.6|7486.6|7483.8|17
1625204210000|2021-07-02 05:36:50|||||||||2
1625204220000|2021-07-02 05:37:00|7487.2|7484.4|7487.4|7484.6|7487.6|7484.8|7486.6|7483.8|19
1625204230000|2021-07-02 05:37:10|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|0
1625204240000|2021-07-02 05:37:20|7488.2|7485.4|7489.4|7486.6|7489.4|7486.6|7488.2|7485.4|24
1625204250000|2021-07-02 05:37:30|7490.2|7487.4|7490.4|7487.6|7490.4|7487.6|7490.2|7487.4|21
1625204260000|2021-07-02 05:37:40|||||||||4
1625204270000|2021-07-02 05:37:50|7491.2|7488.4|7490.4|7487.6|7491.2|7488.4|7490.4|7487.6|24
1625204280000|2021-07-02 05:38:00|7490.7|7487.9|7491.4|7488.6|7491.4|7488.6|7490.7|7487.9|9
1625204290000|2021-07-02 05:38:10|7491.1|7488.3|7491.4|7488.6|7491.4|7488.6|7490.4|7487.6|24
1625204300000|2021-07-02 05:38:20|7491.1|7488.3|7490.4|7487.6|7491.1|7488.3|7489.6|7486.8|13
1625204310000|2021-07-02 05:38:30|7490.6|7487.8|7490.1|7487.3|7490.6|7487.8|7490.1|7487.3|1
1625204320000|2021-07-02 05:38:40|7489.6|7486.8|7490.4|7487.6|7490.4|7487.6|7489.6|7486.8|0
1625204330000|2021-07-02 05:38:50|7490.1|7487.3|7490.4|7487.6|7490.4|7487.6|7490.1|7487.3|2
1625204340000|2021-07-02 05:39:00|7490.1|7487.3|7489.6|7486.8|7490.4|7487.6|7489.6|7486.8|1
1625204350000|2021-07-02 05:39:10|7490.2|7487.4|7490.4|7487.6|7490.4|7487.6|7490.2|7487.4|15
1625204370000|2021-07-02 05:39:30|7490.6|7487.8|7490.4|7487.6|7491.4|7488.6|7490.4|7487.6|10
1625204380000|2021-07-02 05:39:40|7490.7|7487.9|7491.4|7488.6|7491.4|7488.6|7490.7|7487.9|1
1625204390000|2021-07-02 05:39:50|7491.1|7488.3|7491.1|7488.3|7491.2|7488.4|7490.4|7487.6|8
1625204400000|2021-07-02 05:40:00|7490.8|7488|7488.4|7485.6|7490.8|7488|7487.6|7484.8|69
1625204410000|2021-07-02 05:40:10|7488.7|7485.9|7489.4|7486.6|7489.6|7486.8|7488.7|7485.9|11
1625204420000|2021-07-02 05:40:20|7490.2|7487.4|7489.9|7487.1|7490.4|7487.6|7489.6|7486.8|6
1625204430000|2021-07-02 05:40:30|7489.6|7486.8|7487.6|7484.8|7489.6|7486.8|7487.4|7484.6|35
1625204440000|2021-07-02 05:40:40|7488.2|7485.4|7488.9|7486.1|7489.2|7486.4|7488.2|7485.4|9
1625204450000|2021-07-02 05:40:50|7488.6|7485.8|7488.4|7485.6|7488.6|7485.8|7488.4|7485.6|0
1625204470000|2021-07-02 05:41:10|||||||||1
1625204480000|2021-07-02 05:41:20|7487.8|7485|7486.6|7483.8|7488.4|7485.6|7486.6|7483.8|23
1625204490000|2021-07-02 05:41:30|7487.2|7484.4|7486.6|7483.8|7487.4|7484.6|7485.6|7482.8|45
1625204500000|2021-07-02 05:41:40|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|4
1625204510000|2021-07-02 05:41:50|7486.6|7483.8|7485.4|7482.6|7486.6|7483.8|7485.4|7482.6|6
1625204520000|2021-07-02 05:42:00|7485.6|7482.8|7486.6|7483.8|7486.6|7483.8|7485.6|7482.8|16
1625204530000|2021-07-02 05:42:10|7486.4|7483.6|7487.6|7484.8|7487.6|7484.8|7486.4|7483.6|11
1625204540000|2021-07-02 05:42:20|7487.4|7484.6|7486.6|7483.8|7487.4|7484.6|7486.6|7483.8|2
1625204550000|2021-07-02 05:42:30|7486.8|7484|7486.6|7483.8|7487.4|7484.6|7486.6|7483.8|8
1625204560000|2021-07-02 05:42:40|7486.4|7483.6|7485.6|7482.8|7486.6|7483.8|7485.4|7482.6|21
1625204570000|2021-07-02 05:42:50|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|8
1625204580000|2021-07-02 05:43:00|7484.8|7482|7485.6|7482.8|7485.6|7482.8|7484.6|7481.8|45
1625204590000|2021-07-02 05:43:10|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|0
1625204600000|2021-07-02 05:43:20|7485.6|7482.8|7486.4|7483.6|7486.6|7483.8|7485.6|7482.8|21
1625204610000|2021-07-02 05:43:30|7485.8|7483|7484.4|7481.6|7485.8|7483|7484.4|7481.6|3
1625204620000|2021-07-02 05:43:40|7484.6|7481.8|7485.4|7482.6|7485.6|7482.8|7484.6|7481.8|14
1625204630000|2021-07-02 05:43:50|7485.7|7482.9|7486.4|7483.6|7486.4|7483.6|7485.7|7482.9|14
1625204640000|2021-07-02 05:44:00|7486.2|7483.4|7486.1|7483.3|7486.6|7483.8|7485.6|7482.8|21
1625204650000|2021-07-02 05:44:10|7486.4|7483.6|7486.6|7483.8|7486.6|7483.8|7486.4|7483.6|4
1625204660000|2021-07-02 05:44:20|7487.2|7484.4|7487.6|7484.8|7487.6|7484.8|7487.2|7484.4|10
1625204670000|2021-07-02 05:44:30|7488.2|7485.4|7487.6|7484.8|7488.6|7485.8|7487.6|7484.8|30
1625204680000|2021-07-02 05:44:40|7488.2|7485.4|7487.6|7484.8|7488.4|7485.6|7487.6|7484.8|6
1625204690000|2021-07-02 05:44:50|7488.1|7485.3|7487.6|7484.8|7488.4|7485.6|7487.6|7484.8|5
1625204700000|2021-07-02 05:45:00|7487.8|7485|7490.6|7487.8|7490.6|7487.8|7487.8|7485|37
1625204710000|2021-07-02 05:45:10|7490.4|7487.6|7490.6|7487.8|7490.6|7487.8|7489.6|7486.8|4
1625204720000|2021-07-02 05:45:20|7490.4|7487.6|7491.6|7488.8|7491.6|7488.8|7490.4|7487.6|11
1625204730000|2021-07-02 05:45:30|7491.4|7488.6|7492.4|7489.6|7492.4|7489.6|7491.4|7488.6|27
1625204740000|2021-07-02 05:45:40|7492.1|7489.3|7492.4|7489.6|7492.6|7489.8|7492.1|7489.3|17
1625204750000|2021-07-02 05:45:50|7492.1|7489.3|7491.6|7488.8|7492.1|7489.3|7491.6|7488.8|7
1625204760000|2021-07-02 05:46:00|7491.4|7488.6|7492.6|7489.8|7492.6|7489.8|7491.4|7488.6|6
1625204770000|2021-07-02 05:46:10|7493.2|7490.4|7493.4|7490.6|7493.6|7490.8|7493.2|7490.4|15
1625204780000|2021-07-02 05:46:20|7493.6|7490.8|7493.9|7491.1|7494.2|7491.4|7493.4|7490.6|18
1625204790000|2021-07-02 05:46:30|7493.6|7490.8|7494.4|7491.6|7494.4|7491.6|7493.4|7490.6|9
1625204800000|2021-07-02 05:46:40|7494.2|7491.4|7493.4|7490.6|7494.2|7491.4|7493.4|7490.6|9
1625204810000|2021-07-02 05:46:50|7493.6|7490.8|7493.4|7490.6|7494.4|7491.6|7492.8|7490|17
1625204820000|2021-07-02 05:47:00|7493.6|7490.8|7493.4|7490.6|7493.6|7490.8|7493.4|7490.6|1
1625204830000|2021-07-02 05:47:10|7493.6|7490.8|7491.6|7488.8|7493.6|7490.8|7491.4|7488.6|8
1625204840000|2021-07-02 05:47:20|7492.4|7489.6|7491.9|7489.1|7492.4|7489.6|7491.6|7488.8|6
1625204850000|2021-07-02 05:47:30|7492.1|7489.3|7491.6|7488.8|7492.1|7489.3|7491.6|7488.8|6
1625204860000|2021-07-02 05:47:40|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|0
1625204870000|2021-07-02 05:47:50|||||||||1
1625204880000|2021-07-02 05:48:00|7490.4|7487.6|7489.9|7487.1|7490.4|7487.6|7489.4|7486.6|34
1625204890000|2021-07-02 05:48:10|7490.2|7487.4|7489.6|7486.8|7490.6|7487.8|7489.6|7486.8|13
1625204900000|2021-07-02 05:48:20|7489.4|7486.6|7489.4|7486.6|7489.6|7486.8|7489.4|7486.6|4
1625204910000|2021-07-02 05:48:30|7489.6|7486.8|7489.6|7486.8|7490.4|7487.6|7489.6|7486.8|8
1625204920000|2021-07-02 05:48:40|7490.1|7487.3|7490.4|7487.6|7490.4|7487.6|7490.1|7487.3|6
1625204930000|2021-07-02 05:48:50|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|2
1625204940000|2021-07-02 05:49:00|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|4
1625204950000|2021-07-02 05:49:10|||||||||4
1625204960000|2021-07-02 05:49:20|7489.8|7487|7490.4|7487.6|7490.4|7487.6|7489.6|7486.8|4
1625204980000|2021-07-02 05:49:40|7490.9|7488.1|7491.1|7488.3|7491.4|7488.6|7490.6|7487.8|8
1625204990000|2021-07-02 05:49:50|7491.4|7488.6|7492.1|7489.3|7492.4|7489.6|7491.4|7488.6|5
1625205000000|2021-07-02 05:50:00|7491.8|7489|7491.4|7488.6|7491.8|7489|7491.4|7488.6|2
1625205010000|2021-07-02 05:50:10|||||||||1
1625205020000|2021-07-02 05:50:20|7491.1|7488.3|7491.4|7488.6|7491.4|7488.6|7491.1|7488.3|0
1625205040000|2021-07-02 05:50:40|||||||||1
1625205060000|2021-07-02 05:51:00|7490.6|7487.8|7490.4|7487.6|7490.9|7488.1|7490.4|7487.6|3
1625205070000|2021-07-02 05:51:10|7489.8|7487|7489.4|7486.6|7489.9|7487.1|7489.4|7486.6|2
1625205080000|2021-07-02 05:51:20|7488.6|7485.8|7488.6|7485.8|7489.4|7486.6|7488.6|7485.8|13
1625205090000|2021-07-02 05:51:30|7489.2|7486.4|7490.1|7487.3|7490.4|7487.6|7489.2|7486.4|16
1625205100000|2021-07-02 05:51:40|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|0
1625205110000|2021-07-02 05:51:50|7490.1|7487.3|7489.6|7486.8|7490.1|7487.3|7489.6|7486.8|1
1625205120000|2021-07-02 05:52:00|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7488.6|7485.8|4
1625205130000|2021-07-02 05:52:10|7489.1|7486.3|7489.4|7486.6|7489.4|7486.6|7489.1|7486.3|0
1625205140000|2021-07-02 05:52:20|7488.8|7486|7488.6|7485.8|7488.8|7486|7488.6|7485.8|2
1625205150000|2021-07-02 05:52:30|7488.4|7485.6|7487.4|7484.6|7488.4|7485.6|7487.4|7484.6|10
1625205160000|2021-07-02 05:52:40|7487.1|7484.3|7486.6|7483.8|7487.1|7484.3|7486.6|7483.8|9
1625205170000|2021-07-02 05:52:50|||||||||1
1625205180000|2021-07-02 05:53:00|||||||||1
1625205190000|2021-07-02 05:53:10|7486|7483.2|7485.4|7482.6|7486|7483.2|7485.4|7482.6|5
1625205200000|2021-07-02 05:53:20|7484.6|7481.8|7485.4|7482.6|7485.6|7482.8|7484.6|7481.8|6
1625205210000|2021-07-02 05:53:30|7485.1|7482.3|7485.4|7482.6|7485.4|7482.6|7485.1|7482.3|1
1625205220000|2021-07-02 05:53:40|7484.6|7481.8|7484.6|7481.8|7485.4|7482.6|7484.6|7481.8|4
1625205230000|2021-07-02 05:53:50|||||||||1
1625205240000|2021-07-02 05:54:00|7483.9|7481.1|7484.4|7481.6|7484.4|7481.6|7483.4|7480.6|28
1625205250000|2021-07-02 05:54:10|7484.6|7481.8|7484.4|7481.6|7484.6|7481.8|7484.4|7481.6|3
1625205260000|2021-07-02 05:54:20|7485|7482.2|7486.1|7483.3|7486.6|7483.8|7485|7482.2|5
1625205280000|2021-07-02 05:54:40|7486.4|7483.6|7487.1|7484.3|7487.4|7484.6|7486.1|7483.3|5
1625205290000|2021-07-02 05:54:50|7487.4|7484.6|7487.6|7484.8|7488.4|7485.6|7487.4|7484.6|9
1625205300000|2021-07-02 05:55:00|7487.4|7484.6|7487.1|7484.3|7487.4|7484.6|7486.6|7483.8|2
1625205310000|2021-07-02 05:55:10|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|1
1625205320000|2021-07-02 05:55:20|7486.4|7483.6|7486.6|7483.8|7486.7|7483.9|7486.4|7483.6|8
1625205330000|2021-07-02 05:55:30|7486.4|7483.6|7486.4|7483.6|7486.6|7483.8|7486.4|7483.6|2
1625205340000|2021-07-02 05:55:40|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|2
1625205350000|2021-07-02 05:55:50|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|0
1625205360000|2021-07-02 05:56:00|7485.6|7482.8|7483.6|7480.8|7485.6|7482.8|7483.6|7480.8|12
1625205370000|2021-07-02 05:56:10|7483.9|7481.1|7483.6|7480.8|7484.4|7481.6|7483.6|7480.8|2
1625205380000|2021-07-02 05:56:20|||||||||3
1625205390000|2021-07-02 05:56:30|||||||||2
1625205400000|2021-07-02 05:56:40|||||||||7
1625205410000|2021-07-02 05:56:50|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|3
1625205420000|2021-07-02 05:57:00|7483.6|7480.8|7483.6|7480.8|7484.2|7481.4|7483.6|7480.8|8
1625205430000|2021-07-02 05:57:10|7483.9|7481.1|7484.4|7481.6|7484.4|7481.6|7483.9|7481.1|3
1625205440000|2021-07-02 05:57:20|7484.2|7481.4|7483.6|7480.8|7484.2|7481.4|7483.6|7480.8|10
1625205450000|2021-07-02 05:57:30|7484.1|7481.3|7484.4|7481.6|7484.4|7481.6|7484.1|7481.3|3
1625205470000|2021-07-02 05:57:50|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|10
1625205480000|2021-07-02 05:58:00|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|3
1625205490000|2021-07-02 05:58:10|7482.4|7479.6|7481.6|7478.8|7482.4|7479.6|7481.6|7478.8|26
1625205500000|2021-07-02 05:58:20|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|3
1625205520000|2021-07-02 05:58:40|7481.6|7478.8|7482.6|7479.8|7483.4|7480.6|7481.6|7478.8|19
1625205530000|2021-07-02 05:58:50|||||||||1
1625205540000|2021-07-02 05:59:00|7483.1|7480.3|7484.4|7481.6|7484.4|7481.6|7483.1|7480.3|16
1625205550000|2021-07-02 05:59:10|||||||||3
1625205560000|2021-07-02 05:59:20|7484.6|7481.8|7485.6|7482.8|7485.6|7482.8|7484.6|7481.8|5
1625205570000|2021-07-02 05:59:30|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|2
1625205580000|2021-07-02 05:59:40|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|0
1625205590000|2021-07-02 05:59:50|7486.2|7483.4|7486.4|7483.6|7486.6|7483.8|7485.6|7482.8|15
1625205600000|2021-07-02 06:00:00|7486.7|7483.9|7486.6|7483.8|7487.2|7484.4|7485.6|7482.8|18
1625205610000|2021-07-02 06:00:10|7486.4|7483.6|7484.1|7481.3|7486.4|7483.6|7484.1|7481.3|7
1625205620000|2021-07-02 06:00:20|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|3
1625205630000|2021-07-02 06:00:30|7484.1|7481.3|7482.6|7479.8|7484.1|7481.3|7482.6|7479.8|14
1625205640000|2021-07-02 06:00:40|7482.4|7479.6|7481.6|7478.8|7483.4|7480.6|7481.6|7478.8|37
1625205650000|2021-07-02 06:00:50|7481.8|7479|7482.4|7479.6|7482.4|7479.6|7481.8|7479|3
1625205660000|2021-07-02 06:01:00|7481.6|7478.8|7480.6|7477.8|7482.1|7479.3|7478.6|7475.8|55
1625205670000|2021-07-02 06:01:10|7481.1|7478.3|7481.4|7478.6|7482.6|7479.8|7481.1|7478.3|30
1625205680000|2021-07-02 06:01:20|7481.1|7478.3|7481.4|7478.6|7481.4|7478.6|7480.6|7477.8|5
1625205690000|2021-07-02 06:01:30|7481.1|7478.3|7481.6|7478.8|7482.4|7479.6|7480.8|7478|24
1625205700000|2021-07-02 06:01:40|7482.4|7479.6|7482.6|7479.8|7482.6|7479.8|7482.1|7479.3|4
1625205710000|2021-07-02 06:01:50|7483.4|7480.6|7483.6|7480.8|7484.1|7481.3|7483.1|7480.3|8
1625205720000|2021-07-02 06:02:00|7484.1|7481.3|7487.1|7484.3|7487.6|7484.8|7484.1|7481.3|48
1625205730000|2021-07-02 06:02:10|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7481.6|7478.8|207
1625205740000|2021-07-02 06:02:20|7482.4|7479.6|7481.6|7478.8|7482.4|7479.6|7481.6|7478.8|3
1625205750000|2021-07-02 06:02:30|7482.2|7479.4|7482.4|7479.6|7482.4|7479.6|7482.2|7479.4|7
1625205760000|2021-07-02 06:02:40|7482.1|7479.3|7481.6|7478.8|7482.4|7479.6|7481.6|7478.8|10
1625205770000|2021-07-02 06:02:50|7481.4|7478.6|7481.4|7478.6|7482.4|7479.6|7481.1|7478.3|20
1625205780000|2021-07-02 06:03:00|7481.1|7478.3|7481.4|7478.6|7481.4|7478.6|7481.1|7478.3|6
1625205790000|2021-07-02 06:03:10|7481.1|7478.3|7480.4|7477.6|7481.4|7478.6|7480.1|7477.3|9
1625205800000|2021-07-02 06:03:20|7479.8|7477|7478.4|7475.6|7479.8|7477|7478.4|7475.6|24
1625205810000|2021-07-02 06:03:30|7477.8|7475|7477.6|7474.8|7477.8|7475|7477.6|7474.8|46
1625205820000|2021-07-02 06:03:40|||||||||13
1625205830000|2021-07-02 06:03:50|7478.2|7475.4|7479.4|7476.6|7479.4|7476.6|7478.2|7475.4|34
1625205840000|2021-07-02 06:04:00|7479.1|7476.3|7480.6|7477.8|7480.6|7477.8|7479.1|7476.3|24
1625205850000|2021-07-02 06:04:10|7480.1|7477.3|7479.6|7476.8|7480.1|7477.3|7479.6|7476.8|6
1625205860000|2021-07-02 06:04:20|7479.8|7477|7480.1|7477.3|7480.1|7477.3|7479.8|7477|3
1625205870000|2021-07-02 06:04:30|7480.4|7477.6|7482.1|7479.3|7482.4|7479.6|7480.4|7477.6|50
1625205880000|2021-07-02 06:04:40|7481.6|7478.8|7480.6|7477.8|7481.6|7478.8|7480.6|7477.8|15
1625205890000|2021-07-02 06:04:50|7480.8|7478|7481.4|7478.6|7481.4|7478.6|7480.6|7477.8|5
1625205900000|2021-07-02 06:05:00|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|6
1625205910000|2021-07-02 06:05:10|7480.4|7477.6|7480.4|7477.6|7480.6|7477.8|7480.1|7477.3|8
1625205920000|2021-07-02 06:05:20|||||||||1
1625205930000|2021-07-02 06:05:30|7479.8|7477|7479.6|7476.8|7479.8|7477|7479.1|7476.3|8
1625205940000|2021-07-02 06:05:40|7479.4|7476.6|7479.6|7476.8|7479.6|7476.8|7479.4|7476.6|1
1625205950000|2021-07-02 06:05:50|7478.6|7475.8|7477.1|7474.3|7478.6|7475.8|7476.6|7473.8|88
1625205960000|2021-07-02 06:06:00|7476.8|7474|7476.3|7473.5|7477.1|7474.3|7474.8|7472|237
1625205970000|2021-07-02 06:06:10|7476.1|7473.3|7475.6|7472.8|7476.1|7473.3|7474.6|7471.8|19
1625205980000|2021-07-02 06:06:20|7475.1|7472.3|7473.8|7471|7475.1|7472.3|7473.3|7470.5|43
1625205990000|2021-07-02 06:06:30|7473.6|7470.8|7473.8|7471|7473.8|7471|7471.6|7468.8|82
1625206000000|2021-07-02 06:06:40|7473.6|7470.8|7471.8|7469|7473.6|7470.8|7471.6|7468.8|24
1625206010000|2021-07-02 06:06:50|7472.6|7469.8|7472.8|7470|7473.3|7470.5|7472.3|7469.5|17
1625206020000|2021-07-02 06:07:00|7473.1|7470.3|7473.3|7470.5|7473.8|7471|7472.8|7470|38
1625206030000|2021-07-02 06:07:10|7472.8|7470|7473.1|7470.3|7473.1|7470.3|7472.8|7470|5
1625206040000|2021-07-02 06:07:20|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|2
1625206050000|2021-07-02 06:07:30|7472.5|7469.7|7473.1|7470.3|7473.1|7470.3|7471.6|7468.8|97
1625206060000|2021-07-02 06:07:40|7472.8|7470|7475.4|7472.6|7475.4|7472.6|7472.8|7470|41
1625206070000|2021-07-02 06:07:50|||||||||5
1625206080000|2021-07-02 06:08:00|7476.4|7473.6|7477.4|7474.6|7477.6|7474.8|7476.1|7473.3|19
1625206090000|2021-07-02 06:08:10|7477.7|7474.9|7477.4|7474.6|7478.4|7475.6|7477.4|7474.6|22
1625206100000|2021-07-02 06:08:20|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|6
1625206110000|2021-07-02 06:08:30|7477.6|7474.8|7477.4|7474.6|7477.6|7474.8|7477.4|7474.6|3
1625206120000|2021-07-02 06:08:40|||||||||3
1625206130000|2021-07-02 06:08:50|||||||||2
1625206140000|2021-07-02 06:09:00|7476.8|7474|7478.4|7475.6|7478.4|7475.6|7476.6|7473.8|18
1625206150000|2021-07-02 06:09:10|7477.6|7474.8|7476.7|7473.9|7477.9|7475.1|7476.4|7473.6|8
1625206160000|2021-07-02 06:09:20|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|0
1625206170000|2021-07-02 06:09:30|7477.2|7474.4|7479.4|7476.6|7479.4|7476.6|7477.2|7474.4|20
1625206180000|2021-07-02 06:09:40|7479.2|7476.4|7479.4|7476.6|7479.4|7476.6|7478.4|7475.6|17
1625206190000|2021-07-02 06:09:50|||||||||1
1625206200000|2021-07-02 06:10:00|7478.8|7476|7477.4|7474.6|7478.8|7476|7477.4|7474.6|18
1625206220000|2021-07-02 06:10:20|7476.6|7473.8|7476.4|7473.6|7476.6|7473.8|7476.4|7473.6|4
1625206230000|2021-07-02 06:10:30|7475.6|7472.8|7477.4|7474.6|7477.4|7474.6|7475.4|7472.6|51
1625206240000|2021-07-02 06:10:40|7477.1|7474.3|7476.4|7473.6|7477.1|7474.3|7476.4|7473.6|20
1625206250000|2021-07-02 06:10:50|||||||||3
1625206270000|2021-07-02 06:11:10|7475.6|7472.8|7476.4|7473.6|7476.4|7473.6|7475.6|7472.8|11
1625206280000|2021-07-02 06:11:20|7476.2|7473.4|7475.6|7472.8|7476.2|7473.4|7475.4|7472.6|10
1625206290000|2021-07-02 06:11:30|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7474.6|7471.8|7
1625206300000|2021-07-02 06:11:40|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|1
1625206310000|2021-07-02 06:11:50|7474.6|7471.8|7474.4|7471.6|7474.6|7471.8|7474.1|7471.3|7
1625206320000|2021-07-02 06:12:00|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1625206330000|2021-07-02 06:12:10|7474.6|7471.8|7474.4|7471.6|7474.6|7471.8|7473.4|7470.6|30
1625206340000|2021-07-02 06:12:20|7474.7|7471.9|7475.4|7472.6|7475.4|7472.6|7474.7|7471.9|12
1625206350000|2021-07-02 06:12:30|7476|7473.2|7475.4|7472.6|7476|7473.2|7475.4|7472.6|14
1625206360000|2021-07-02 06:12:40|7476.4|7473.6|7474.9|7472.1|7476.4|7473.6|7474.2|7471.4|28
1625206370000|2021-07-02 06:12:50|7474.4|7471.6|7475.4|7472.6|7475.4|7472.6|7474.4|7471.6|3
1625206390000|2021-07-02 06:13:10|7474.8|7472|7475.4|7472.6|7475.4|7472.6|7474.4|7471.6|28
1625206410000|2021-07-02 06:13:30|||||||||1
1625206420000|2021-07-02 06:13:40|7475.1|7472.3|7473.4|7470.6|7475.1|7472.3|7472.9|7470.1|28
1625206430000|2021-07-02 06:13:50|7473.1|7470.3|7473.9|7471.1|7473.9|7471.1|7472.4|7469.6|14
1625206440000|2021-07-02 06:14:00|7473.6|7470.8|7475.4|7472.6|7475.4|7472.6|7473.6|7470.8|13
1625206450000|2021-07-02 06:14:10|7475.1|7472.3|7475.4|7472.6|7475.4|7472.6|7475.1|7472.3|6
1625206460000|2021-07-02 06:14:20|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|2
1625206470000|2021-07-02 06:14:30|7475.4|7472.6|7476|7473.2|7476.4|7473.6|7475.4|7472.6|14
1625206480000|2021-07-02 06:14:40|7476.2|7473.4|7476.4|7473.6|7476.4|7473.6|7476.2|7473.4|1
1625206490000|2021-07-02 06:14:50|7476.1|7473.3|7474.4|7471.6|7476.1|7473.3|7474.4|7471.6|7
1625206500000|2021-07-02 06:15:00|7475.4|7472.6|7475.4|7472.6|7475.6|7472.8|7474.6|7471.8|10
1625206510000|2021-07-02 06:15:10|||||||||2
1625206520000|2021-07-02 06:15:20|7475.7|7472.9|7475.9|7473.1|7475.9|7473.1|7475.7|7472.9|6
1625206530000|2021-07-02 06:15:30|7476.4|7473.6|7476.4|7473.6|7476.6|7473.8|7476.4|7473.6|0
1625206540000|2021-07-02 06:15:40|7476.7|7473.9|7476.4|7473.6|7476.7|7473.9|7476.2|7473.4|9
1625206550000|2021-07-02 06:15:50|||||||||1
1625206560000|2021-07-02 06:16:00|7477|7474.2|7476.9|7474.1|7477|7474.2|7476.6|7473.8|19
1625206570000|2021-07-02 06:16:10|7477.2|7474.4|7478.4|7475.6|7478.4|7475.6|7477.2|7474.4|9
1625206580000|2021-07-02 06:16:20|7477.6|7474.8|7477.4|7474.6|7478.2|7475.4|7477.4|7474.6|6
1625206590000|2021-07-02 06:16:30|||||||||1
1625206600000|2021-07-02 06:16:40|||||||||2
1625206610000|2021-07-02 06:16:50|7477.9|7475.1|7477.9|7475.1|7478.4|7475.6|7477.4|7474.6|11
1625206620000|2021-07-02 06:17:00|7477.6|7474.8|7475.9|7473.1|7478.2|7475.4|7474.6|7471.8|59
1625206630000|2021-07-02 06:17:10|7476.1|7473.3|7475.4|7472.6|7476.1|7473.3|7474.9|7472.1|3
1625206640000|2021-07-02 06:17:20|7475.1|7472.3|7474.4|7471.6|7475.1|7472.3|7473.6|7470.8|18
1625206650000|2021-07-02 06:17:30|7473.8|7471|7473.6|7470.8|7474.4|7471.6|7473.6|7470.8|6
1625206670000|2021-07-02 06:17:50|7474.1|7471.3|7474.3|7471.5|7475.3|7472.5|7473.9|7471.1|12
1625206680000|2021-07-02 06:18:00|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|6
1625206690000|2021-07-02 06:18:10|7475.6|7472.8|7475.3|7472.5|7476.1|7473.3|7475.1|7472.3|3
1625206700000|2021-07-02 06:18:20|7475.6|7472.8|7475.3|7472.5|7475.6|7472.8|7475.3|7472.5|3
1625206710000|2021-07-02 06:18:30|7476.1|7473.3|7476.3|7473.5|7476.3|7473.5|7476.1|7473.3|3
1625206720000|2021-07-02 06:18:40|7475.8|7473|7476.3|7473.5|7476.3|7473.5|7475.5|7472.7|4
1625206730000|2021-07-02 06:18:50|7475.8|7473|7477.3|7474.5|7477.3|7474.5|7475.8|7473|6
1625206740000|2021-07-02 06:19:00|7477.1|7474.3|7478.3|7475.5|7478.5|7475.7|7476.3|7473.5|17
1625206750000|2021-07-02 06:19:10|7478.6|7475.8|7477.3|7474.5|7478.8|7476|7477.3|7474.5|22
1625206760000|2021-07-02 06:19:20|7476.5|7473.7|7476.3|7473.5|7477.3|7474.5|7476.3|7473.5|3
1625206770000|2021-07-02 06:19:30|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.8|7474|4
1625206780000|2021-07-02 06:19:40|7477.1|7474.3|7475|7472.2|7477.5|7474.7|7475|7472.2|76
1625206790000|2021-07-02 06:19:50|7474.7|7471.9|7473.7|7470.9|7474.7|7471.9|7473.7|7470.9|21
1625206800000|2021-07-02 06:20:00|7474.5|7471.7|7473|7470.2|7474.5|7471.7|7472.7|7469.9|37
1625206810000|2021-07-02 06:20:10|7472.7|7469.9|7472.5|7469.7|7473|7470.2|7471.5|7468.7|7
1625206820000|2021-07-02 06:20:20|7471.9|7469.1|7471.7|7468.9|7472|7469.2|7471.7|7468.9|19
1625206830000|2021-07-02 06:20:30|7472.3|7469.5|7473.5|7470.7|7473.7|7470.9|7472|7469.2|8
1625206840000|2021-07-02 06:20:40|7472.7|7469.9|7471.7|7468.9|7473.5|7470.7|7471.7|7468.9|24
1625206850000|2021-07-02 06:20:50|7471.5|7468.7|7471.7|7468.9|7471.7|7468.9|7471.5|7468.7|25
1625206860000|2021-07-02 06:21:00|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|2
1625206870000|2021-07-02 06:21:10|7472.5|7469.7|7472.7|7469.9|7473.9|7471.1|7472.5|7469.7|14
1625206880000|2021-07-02 06:21:20|7473|7470.2|7472.7|7469.9|7473.7|7470.9|7471.9|7469.1|21
1625206890000|2021-07-02 06:21:30|7473|7470.2|7472.7|7469.9|7473|7470.2|7472.5|7469.7|0
1625206900000|2021-07-02 06:21:40|||||||||5
1625206910000|2021-07-02 06:21:50|||||||||3
1625206920000|2021-07-02 06:22:00|||||||||8
1625206930000|2021-07-02 06:22:10|7472.1|7469.3|7471.7|7468.9|7472.1|7469.3|7471.7|7468.9|21
1625206940000|2021-07-02 06:22:20|7471.1|7468.3|7470.9|7468.1|7471.1|7468.3|7470.9|7468.1|8
1625206950000|2021-07-02 06:22:30|||||||||3
1625206960000|2021-07-02 06:22:40|7470.7|7467.9|7471.7|7468.9|7471.7|7468.9|7469.9|7467.1|54
1625206970000|2021-07-02 06:22:50|7470.7|7467.9|7471.2|7468.4|7471.5|7468.7|7470.7|7467.9|36
1625206980000|2021-07-02 06:23:00|7470.9|7468.1|7471.2|7468.4|7471.5|7468.7|7470.7|7467.9|9
1625206990000|2021-07-02 06:23:10|7471.5|7468.7|7470.7|7467.9|7471.5|7468.7|7470.7|7467.9|28
1625207000000|2021-07-02 06:23:20|7471.2|7468.4|7471.7|7468.9|7471.7|7468.9|7471.2|7468.4|3
1625207010000|2021-07-02 06:23:30|7470.9|7468.1|7471.4|7468.6|7471.4|7468.6|7470.9|7468.1|7
1625207020000|2021-07-02 06:23:40|||||||||1
1625207030000|2021-07-02 06:23:50|7470.9|7468.1|7470.7|7467.9|7471.2|7468.4|7470.7|7467.9|11
1625207040000|2021-07-02 06:24:00|7470.4|7467.6|7470.7|7467.9|7470.7|7467.9|7469.9|7467.1|11
1625207050000|2021-07-02 06:24:10|||||||||2
1625207060000|2021-07-02 06:24:20|||||||||1
1625207070000|2021-07-02 06:24:30|7470.4|7467.6|7470.7|7467.9|7470.7|7467.9|7469.9|7467.1|9
1625207080000|2021-07-02 06:24:40|7471|7468.2|7470.7|7467.9|7471.2|7468.4|7470.7|7467.9|5
1625207090000|2021-07-02 06:24:50|7470.5|7467.7|7471.9|7469.1|7472.7|7469.9|7470.2|7467.4|24
1625207100000|2021-07-02 06:25:00|7472.2|7469.4|7472.7|7469.9|7473.2|7470.4|7472.2|7469.4|13
1625207110000|2021-07-02 06:25:10|7472.2|7469.4|7471.7|7468.9|7472.5|7469.7|7471.7|7468.9|16
1625207120000|2021-07-02 06:25:20|||||||||4
1625207130000|2021-07-02 06:25:30|7471.5|7468.7|7470.7|7467.9|7471.5|7468.7|7470.5|7467.7|5
1625207140000|2021-07-02 06:25:40|7470.5|7467.7|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|9
1625207150000|2021-07-02 06:25:50|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7469.9|7467.1|3
1625207160000|2021-07-02 06:26:00|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7469.9|7467.1|2
1625207170000|2021-07-02 06:26:10|7470.2|7467.4|7470.5|7467.7|7470.5|7467.7|7469.7|7466.9|3
1625207180000|2021-07-02 06:26:20|7469.9|7467.1|7469.4|7466.6|7469.9|7467.1|7469.4|7466.6|12
1625207190000|2021-07-02 06:26:30|7469.7|7466.9|7470.7|7467.9|7471.7|7468.9|7469.7|7466.9|52
1625207200000|2021-07-02 06:26:40|||||||||1
1625207210000|2021-07-02 06:26:50|7469.9|7467.1|7469.7|7466.9|7469.9|7467.1|7469.7|7466.9|6
1625207220000|2021-07-02 06:27:00|7469.1|7466.3|7469.7|7466.9|7469.7|7466.9|7469.1|7466.3|12
1625207230000|2021-07-02 06:27:10|7469.4|7466.6|7468.9|7466.1|7469.4|7466.6|7468.9|7466.1|3
1625207240000|2021-07-02 06:27:20|7469.2|7466.4|7468.9|7466.1|7469.7|7466.9|7468.9|7466.1|7
1625207250000|2021-07-02 06:27:30|7469.2|7466.4|7469.7|7466.9|7470.5|7467.7|7469.2|7466.4|12
1625207270000|2021-07-02 06:27:50|7469.9|7467.1|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|6
1625207280000|2021-07-02 06:28:00|||||||||1
1625207290000|2021-07-02 06:28:10|7471|7468.2|7470.7|7467.9|7471.7|7468.9|7470.4|7467.6|22
1625207300000|2021-07-02 06:28:20|7469.9|7467.1|7470.7|7467.9|7470.7|7467.9|7469.9|7467.1|4
1625207310000|2021-07-02 06:28:30|7470.1|7467.3|7470.7|7467.9|7470.7|7467.9|7470.1|7467.3|9
1625207320000|2021-07-02 06:28:40|7471.5|7468.7|7472.7|7469.9|7472.7|7469.9|7471.5|7468.7|23
1625207330000|2021-07-02 06:28:50|7473|7470.2|7472.7|7469.9|7473|7470.2|7472.5|7469.7|6
1625207340000|2021-07-02 06:29:00|7473.5|7470.7|7473.7|7470.9|7473.7|7470.9|7473|7470.2|14
1625207350000|2021-07-02 06:29:10|7473.5|7470.7|7472.7|7469.9|7473.5|7470.7|7472.7|7469.9|5
1625207360000|2021-07-02 06:29:20|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7471.7|7468.9|5
1625207370000|2021-07-02 06:29:30|7471.9|7469.1|7471.9|7469.1|7472.5|7469.7|7471.9|7469.1|12
1625207380000|2021-07-02 06:29:40|7471.7|7468.9|7473.5|7470.7|7473.7|7470.9|7471.5|7468.7|24
1625207390000|2021-07-02 06:29:50|||||||||1
1625207400000|2021-07-02 06:30:00|7473.7|7470.9|7474.7|7471.9|7474.7|7471.9|7473.5|7470.7|16
1625207410000|2021-07-02 06:30:10|7475.5|7472.7|7475.2|7472.4|7475.7|7472.9|7474.7|7471.9|19
1625207420000|2021-07-02 06:30:20|7475.5|7472.7|7478.3|7475.5|7479|7476.2|7475.5|7472.7|104
1625207430000|2021-07-02 06:30:30|7478.6|7475.8|7479.3|7476.5|7480.3|7477.5|7478.6|7475.8|49
1625207440000|2021-07-02 06:30:40|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|15
1625207450000|2021-07-02 06:30:50|7480|7477.2|7479.3|7476.5|7480|7477.2|7479|7476.2|28
1625207460000|2021-07-02 06:31:00|7479.5|7476.7|7479.5|7476.7|7480|7477.2|7478.5|7475.7|14
1625207470000|2021-07-02 06:31:10|7479.3|7476.5|7480|7477.2|7480.5|7477.7|7479.3|7476.5|16
1625207480000|2021-07-02 06:31:20|7479.7|7476.9|7480|7477.2|7480|7477.2|7479.5|7476.7|9
1625207490000|2021-07-02 06:31:30|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|2
1625207500000|2021-07-02 06:31:40|7480.1|7477.3|7480.3|7477.5|7480.5|7477.7|7480.1|7477.3|9
1625207510000|2021-07-02 06:31:50|||||||||13
1625207520000|2021-07-02 06:32:00|7479.5|7476.7|7479.5|7476.7|7480.3|7477.5|7478.5|7475.7|27
1625207530000|2021-07-02 06:32:10|7479.3|7476.5|7479.5|7476.7|7479.5|7476.7|7479.3|7476.5|16
1625207540000|2021-07-02 06:32:20|7480.5|7477.7|7479.5|7476.7|7480.5|7477.7|7479.5|7476.7|7
1625207550000|2021-07-02 06:32:30|7479.8|7477|7478.5|7475.7|7479.8|7477|7478.5|7475.7|11
1625207560000|2021-07-02 06:32:40|7477.8|7475|7476.5|7473.7|7478.3|7475.5|7476.5|7473.7|27
1625207570000|2021-07-02 06:32:50|7476.3|7473.5|7475.5|7472.7|7476.3|7473.5|7475.5|7472.7|20
1625207580000|2021-07-02 06:33:00|7475.7|7472.9|7476.5|7473.7|7476.5|7473.7|7475.7|7472.9|5
1625207590000|2021-07-02 06:33:10|7476.7|7473.9|7477|7474.2|7477.3|7474.5|7476.5|7473.7|11
1625207600000|2021-07-02 06:33:20|7476.8|7474|7476.5|7473.7|7476.8|7474|7476.5|7473.7|1
1625207610000|2021-07-02 06:33:30|7477.1|7474.3|7477.3|7474.5|7477.3|7474.5|7476.5|7473.7|7
1625207620000|2021-07-02 06:33:40|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|5
1625207630000|2021-07-02 06:33:50|7478.1|7475.3|7476.3|7473.5|7478.3|7475.5|7476.3|7473.5|40
1625207640000|2021-07-02 06:34:00|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.3|7473.5|5
1625207650000|2021-07-02 06:34:10|7476.8|7474|7476.5|7473.7|7477|7474.2|7476.5|7473.7|5
1625207660000|2021-07-02 06:34:20|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|1
1625207670000|2021-07-02 06:34:30|7476.5|7473.7|7477.3|7474.5|7477.5|7474.7|7476.5|7473.7|1
1625207680000|2021-07-02 06:34:40|7477|7474.2|7474.5|7471.7|7477|7474.2|7474|7471.2|49
1625207690000|2021-07-02 06:34:50|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|17
1625207700000|2021-07-02 06:35:00|7475|7472.2|7474.5|7471.7|7475|7472.2|7474.5|7471.7|10
1625207710000|2021-07-02 06:35:10|7474.7|7471.9|7473.7|7470.9|7474.7|7471.9|7473.7|7470.9|7
1625207720000|2021-07-02 06:35:20|7472.7|7469.9|7473.5|7470.7|7473.5|7470.7|7472.7|7469.9|16
1625207730000|2021-07-02 06:35:30|7473.2|7470.4|7474.5|7471.7|7474.5|7471.7|7473.2|7470.4|3
1625207740000|2021-07-02 06:35:40|7474.7|7471.9|7477.5|7474.7|7477.5|7474.7|7474.7|7471.9|159
1625207750000|2021-07-02 06:35:50|7477.3|7474.5|7477.5|7474.7|7477.5|7474.7|7477.3|7474.5|17
1625207760000|2021-07-02 06:36:00|7477.3|7474.5|7476.3|7473.5|7477.3|7474.5|7476.3|7473.5|15
1625207770000|2021-07-02 06:36:10|7476.1|7473.3|7475.3|7472.5|7476.1|7473.3|7475.3|7472.5|3
1625207790000|2021-07-02 06:36:30|7475.5|7472.7|7477.3|7474.5|7477.3|7474.5|7475.5|7472.7|10
1625207800000|2021-07-02 06:36:40|||||||||3
1625207810000|2021-07-02 06:36:50|7477|7474.2|7477.3|7474.5|7477.3|7474.5|7476.5|7473.7|3
1625207820000|2021-07-02 06:37:00|7476.7|7473.9|7477|7474.2|7477.3|7474.5|7476.3|7473.5|39
1625207830000|2021-07-02 06:37:10|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|0
1625207840000|2021-07-02 06:37:20|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|0
1625207850000|2021-07-02 06:37:30|7476.5|7473.7|7476.8|7474|7476.8|7474|7476.5|7473.7|5
1625207860000|2021-07-02 06:37:40|7476.5|7473.7|7476.3|7473.5|7476.5|7473.7|7476.3|7473.5|11
1625207870000|2021-07-02 06:37:50|||||||||5
1625207880000|2021-07-02 06:38:00|7476.6|7473.8|7477.3|7474.5|7477.5|7474.7|7476.6|7473.8|19
1625207900000|2021-07-02 06:38:20|7477.6|7474.8|7478.1|7475.3|7478.3|7475.5|7477.5|7474.7|10
1625207910000|2021-07-02 06:38:30|7478.3|7475.5|7477.5|7474.7|7478.3|7475.5|7477.5|7474.7|2
1625207920000|2021-07-02 06:38:40|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|1
1625207930000|2021-07-02 06:38:50|7476.5|7473.7|7475.5|7472.7|7476.8|7474|7475.3|7472.5|34
1625207940000|2021-07-02 06:39:00|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|2
1625207950000|2021-07-02 06:39:10|7475|7472.2|7474.5|7471.7|7475|7472.2|7474.5|7471.7|1
1625207960000|2021-07-02 06:39:20|7474.8|7472|7476|7473.2|7476.3|7473.5|7474.8|7472|10
1625207970000|2021-07-02 06:39:30|7476.3|7473.5|7476|7473.2|7476.3|7473.5|7475.5|7472.7|4
1625207980000|2021-07-02 06:39:40|7476.3|7473.5|7476|7473.2|7476.3|7473.5|7475.5|7472.7|3
1625207990000|2021-07-02 06:39:50|7476.3|7473.5|7476|7473.2|7476.3|7473.5|7476|7473.2|0
1625208000000|2021-07-02 06:40:00|7476.3|7473.5|7476.5|7473.7|7476.8|7474|7475.5|7472.7|4
1625208010000|2021-07-02 06:40:10|7476.8|7474|7478.3|7475.5|7478.3|7475.5|7476.8|7474|17
1625208020000|2021-07-02 06:40:20|7478.5|7475.7|7478.5|7475.7|7479.5|7476.7|7478.3|7475.5|52
1625208040000|2021-07-02 06:40:40|7478.3|7475.5|7478.3|7475.5|7478.5|7475.7|7478|7475.2|19
1625208050000|2021-07-02 06:40:50|7479.1|7476.3|7478.3|7475.5|7479.5|7476.7|7478.3|7475.5|5
1625208060000|2021-07-02 06:41:00|7478.5|7475.7|7478.5|7475.7|7479|7476.2|7478.5|7475.7|2
1625208070000|2021-07-02 06:41:10|7479.3|7476.5|7478.3|7475.5|7479.3|7476.5|7478.3|7475.5|8
1625208080000|2021-07-02 06:41:20|7478|7475.2|7478.5|7475.7|7479|7476.2|7478|7475.2|2
1625208090000|2021-07-02 06:41:30|7478.3|7475.5|7478.5|7475.7|7478.5|7475.7|7478.3|7475.5|7
1625208100000|2021-07-02 06:41:40|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|2
1625208110000|2021-07-02 06:41:50|7478.5|7475.7|7478.3|7475.5|7478.5|7475.7|7478.3|7475.5|2
1625208120000|2021-07-02 06:42:00|7477.7|7474.9|7477.3|7474.5|7477.7|7474.9|7477.3|7474.5|5
1625208130000|2021-07-02 06:42:10|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|7476.5|7473.7|3
1625208140000|2021-07-02 06:42:20|||||||||4
1625208150000|2021-07-02 06:42:30|7477.1|7474.3|7476.3|7473.5|7477.1|7474.3|7475.5|7472.7|13
1625208170000|2021-07-02 06:42:50|7476.5|7473.7|7477|7474.2|7477|7474.2|7476.5|7473.7|1
1625208180000|2021-07-02 06:43:00|7476.5|7473.7|7476.5|7473.7|7477.3|7474.5|7476.5|7473.7|3
1625208190000|2021-07-02 06:43:10|7477.3|7474.5|7476.5|7473.7|7477.3|7474.5|7476.5|7473.7|6
1625208200000|2021-07-02 06:43:20|7476.8|7474|7477|7474.2|7477.3|7474.5|7476.8|7474|1
1625208210000|2021-07-02 06:43:30|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|0
1625208220000|2021-07-02 06:43:40|7476.5|7473.7|7475|7472.2|7476.5|7473.7|7474.5|7471.7|104
1625208230000|2021-07-02 06:43:50|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.5|7471.7|2
1625208240000|2021-07-02 06:44:00|||||||||9
1625208250000|2021-07-02 06:44:10|7475.5|7472.7|7477.5|7474.7|7477.5|7474.7|7475.5|7472.7|63
1625208260000|2021-07-02 06:44:20|7477.3|7474.5|7477.3|7474.5|7477.5|7474.7|7477.3|7474.5|5
1625208270000|2021-07-02 06:44:30|||||||||1
1625208280000|2021-07-02 06:44:40|7478.1|7475.3|7477.5|7474.7|7478.5|7475.7|7477.5|7474.7|9
1625208290000|2021-07-02 06:44:50|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|0
1625208300000|2021-07-02 06:45:00|7478|7475.2|7477.3|7474.5|7478|7475.2|7476.5|7473.7|10
1625208310000|2021-07-02 06:45:10|7477|7474.2|7477|7474.2|7477.3|7474.5|7476.5|7473.7|5
1625208320000|2021-07-02 06:45:20|7476.5|7473.7|7476.5|7473.7|7477|7474.2|7476.5|7473.7|0
1625208330000|2021-07-02 06:45:30|7476.3|7473.5|7475.5|7472.7|7476.3|7473.5|7475.5|7472.7|2
1625208340000|2021-07-02 06:45:40|7475.3|7472.5|7476|7473.2|7476.3|7473.5|7475.3|7472.5|9
1625208350000|2021-07-02 06:45:50|7475.7|7472.9|7475.5|7472.7|7475.7|7472.9|7475.5|7472.7|0
1625208360000|2021-07-02 06:46:00|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|7475.3|7472.5|0
1625208390000|2021-07-02 06:46:30|7475.5|7472.7|7475.3|7472.5|7475.5|7472.7|7475.3|7472.5|0
1625208400000|2021-07-02 06:46:40|7475.5|7472.7|7476.3|7473.5|7476.3|7473.5|7475.3|7472.5|8
1625208410000|2021-07-02 06:46:50|7476|7473.2|7476.3|7473.5|7476.3|7473.5|7476|7473.2|1
1625208420000|2021-07-02 06:47:00|7476.1|7473.3|7477.5|7474.7|7478.3|7475.5|7475.5|7472.7|13
1625208430000|2021-07-02 06:47:10|7477.1|7474.3|7477.3|7474.5|7477.3|7474.5|7476.8|7474|7
1625208440000|2021-07-02 06:47:20|7477.5|7474.7|7478.3|7475.5|7478.3|7475.5|7477.3|7474.5|5
1625208450000|2021-07-02 06:47:30|7478|7475.2|7478.3|7475.5|7478.3|7475.5|7478|7475.2|3
1625208470000|2021-07-02 06:47:50|7478|7475.2|7478.3|7475.5|7478.3|7475.5|7478|7475.2|5
1625208480000|2021-07-02 06:48:00|||||||||3
1625208490000|2021-07-02 06:48:10|7478|7475.2|7476.3|7473.5|7478.3|7475.5|7475.5|7472.7|24
1625208500000|2021-07-02 06:48:20|7476|7473.2|7475.3|7472.5|7476|7473.2|7475.3|7472.5|4
1625208510000|2021-07-02 06:48:30|||||||||1
1625208520000|2021-07-02 06:48:40|||||||||1
1625208530000|2021-07-02 06:48:50|7475.1|7472.3|7474.5|7471.7|7475.1|7472.3|7474.5|7471.7|8
1625208540000|2021-07-02 06:49:00|7475|7472.2|7475|7472.2|7475.3|7472.5|7475|7472.2|20
1625208550000|2021-07-02 06:49:10|7475.3|7472.5|7475.5|7472.7|7475.5|7472.7|7475.3|7472.5|2
1625208560000|2021-07-02 06:49:20|7476.3|7473.5|7476.5|7473.7|7476.8|7474|7476.3|7473.5|14
1625208570000|2021-07-02 06:49:30|7477.1|7474.3|7477.3|7474.5|7477.3|7474.5|7477.1|7474.3|4
1625208580000|2021-07-02 06:49:40|7477|7474.2|7477.3|7474.5|7477.3|7474.5|7476.5|7473.7|5
1625208590000|2021-07-02 06:49:50|7477|7474.2|7476.5|7473.7|7477|7474.2|7476.5|7473.7|0
1625208600000|2021-07-02 06:50:00|7476.8|7474|7477|7474.2|7477.3|7474.5|7476.5|7473.7|10
1625208610000|2021-07-02 06:50:10|7476.7|7473.9|7477.3|7474.5|7477.3|7474.5|7476.5|7473.7|0
1625208620000|2021-07-02 06:50:20|7477.5|7474.7|7478.3|7475.5|7478.3|7475.5|7477.3|7474.5|29
1625208630000|2021-07-02 06:50:30|7477.5|7474.7|7478.3|7475.5|7478.3|7475.5|7477.5|7474.7|13
1625208640000|2021-07-02 06:50:40|7478|7475.2|7476.5|7473.7|7478|7475.2|7476.5|7473.7|5
1625208650000|2021-07-02 06:50:50|7477.5|7474.7|7477|7474.2|7477.5|7474.7|7476.5|7473.7|4
1625208660000|2021-07-02 06:51:00|7476.5|7473.7|7476.3|7473.5|7476.5|7473.7|7476.3|7473.5|0
1625208670000|2021-07-02 06:51:10|||||||||2
1625208690000|2021-07-02 06:51:30|7475.5|7472.7|7475.5|7472.7|7476.3|7473.5|7475.5|7472.7|9
1625208700000|2021-07-02 06:51:40|7475.8|7473|7475.3|7472.5|7476.3|7473.5|7475.3|7472.5|1
1625208710000|2021-07-02 06:51:50|7475.9|7473.1|7476.3|7473.5|7476.3|7473.5|7475.9|7473.1|4
1625208720000|2021-07-02 06:52:00|7476|7473.2|7476.3|7473.5|7476.3|7473.5|7474.5|7471.7|24
1625208730000|2021-07-02 06:52:10|7476|7473.2|7474.7|7471.9|7476.3|7473.5|7474.5|7471.7|33
1625208740000|2021-07-02 06:52:20|7474.4|7471.6|7474.7|7471.9|7474.7|7471.9|7474.2|7471.4|9
1625208750000|2021-07-02 06:52:30|7474.5|7471.7|7471.5|7468.7|7474.5|7471.7|7471.5|7468.7|86
1625208760000|2021-07-02 06:52:40|7472.5|7469.7|7473.3|7470.5|7473.3|7470.5|7471.7|7468.9|55
1625208770000|2021-07-02 06:52:50|7472.7|7469.9|7473.5|7470.7|7474.7|7471.9|7472.7|7469.9|21
1625208780000|2021-07-02 06:53:00|7473.7|7470.9|7475.7|7472.9|7475.7|7472.9|7473.7|7470.9|18
1625208790000|2021-07-02 06:53:10|7475.1|7472.3|7475.3|7472.5|7475.3|7472.5|7474.7|7471.9|8
1625208800000|2021-07-02 06:53:20|7474.7|7471.9|7475.7|7472.9|7475.7|7472.9|7474.7|7471.9|15
1625208810000|2021-07-02 06:53:30|7475.5|7472.7|7475.7|7472.9|7476.3|7473.5|7475.5|7472.7|8
1625208830000|2021-07-02 06:53:50|7476.3|7473.5|7477.5|7474.7|7477.7|7474.9|7476.3|7473.5|12
1625208840000|2021-07-02 06:54:00|7477.7|7474.9|7479.3|7476.5|7480.2|7477.4|7477.7|7474.9|63
1625208850000|2021-07-02 06:54:10|7479|7476.2|7479|7476.2|7479|7476.2|7478.5|7475.7|14
1625208860000|2021-07-02 06:54:20|7479.3|7476.5|7478.3|7475.5|7479.3|7476.5|7478.3|7475.5|1
1625208870000|2021-07-02 06:54:30|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|7478.5|7475.7|8
1625208880000|2021-07-02 06:54:40|7478.3|7475.5|7477.3|7474.5|7478.3|7475.5|7477.3|7474.5|7
1625208900000|2021-07-02 06:55:00|7477.5|7474.7|7477.8|7475|7477.8|7475|7477.3|7474.5|6
1625208910000|2021-07-02 06:55:10|7477.5|7474.7|7476.5|7473.7|7477.5|7474.7|7476.5|7473.7|20
1625208920000|2021-07-02 06:55:20|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|0
1625208930000|2021-07-02 06:55:30|7476.5|7473.7|7477.1|7474.3|7477.1|7474.3|7476.5|7473.7|6
1625208940000|2021-07-02 06:55:40|7476.8|7474|7476.5|7473.7|7477.3|7474.5|7476.5|7473.7|2
1625208960000|2021-07-02 06:56:00|7477.3|7474.5|7475.7|7472.9|7478.5|7475.7|7474.5|7471.7|61
1625208970000|2021-07-02 06:56:10|7475.5|7472.7|7475.7|7472.9|7475.7|7472.9|7475.5|7472.7|12
1625208980000|2021-07-02 06:56:20|7476.3|7473.5|7476.5|7473.7|7476.9|7474.1|7476.3|7473.5|14
1625208990000|2021-07-02 06:56:30|7476.7|7473.9|7474.7|7471.9|7476.7|7473.9|7474.7|7471.9|44
1625209000000|2021-07-02 06:56:40|||||||||1
1625209010000|2021-07-02 06:56:50|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|6
1625209020000|2021-07-02 06:57:00|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|3
1625209030000|2021-07-02 06:57:10|7474.5|7471.7|7474.9|7472.1|7475.5|7472.7|7474.5|7471.7|29
1625209040000|2021-07-02 06:57:20|7474.7|7471.9|7474.7|7471.9|7474.9|7472.1|7474.7|7471.9|0
1625209050000|2021-07-02 06:57:30|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|4
1625209060000|2021-07-02 06:57:40|||||||||1
1625209070000|2021-07-02 06:57:50|7474.7|7471.9|7475.5|7472.7|7475.5|7472.7|7474.7|7471.9|17
1625209080000|2021-07-02 06:58:00|7474.9|7472.1|7478.5|7475.7|7478.7|7475.9|7474.9|7472.1|41
1625209090000|2021-07-02 06:58:10|7478.2|7475.4|7479.5|7476.7|7479.5|7476.7|7478.2|7475.4|13
1625209100000|2021-07-02 06:58:20|7479.2|7476.4|7479.5|7476.7|7479.5|7476.7|7478.7|7475.9|15
1625209110000|2021-07-02 06:58:30|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|7478.9|7476.1|19
1625209120000|2021-07-02 06:58:40|7479.1|7476.3|7479.7|7476.9|7479.7|7476.9|7478.9|7476.1|14
1625209130000|2021-07-02 06:58:50|7479.9|7477.1|7480.9|7478.1|7480.9|7478.1|7479.7|7476.9|25
1625209140000|2021-07-02 06:59:00|7481.2|7478.4|7481.7|7478.9|7481.7|7478.9|7480.9|7478.1|42
1625209150000|2021-07-02 06:59:10|7481.9|7479.1|7481.7|7478.9|7481.9|7479.1|7480.7|7477.9|21
1625209160000|2021-07-02 06:59:20|7481.4|7478.6|7480.9|7478.1|7481.7|7478.9|7480.9|7478.1|11
1625209170000|2021-07-02 06:59:30|7481.1|7478.3|7482.7|7479.9|7482.7|7479.9|7481.1|7478.3|19
1625209180000|2021-07-02 06:59:40|7482.9|7480.1|7482.7|7479.9|7482.9|7480.1|7482.7|7479.9|7
1625209190000|2021-07-02 06:59:50|7481.9|7479.1|7482.7|7479.9|7482.9|7480.1|7481.9|7479.1|18
1625209200000|2021-07-02 07:00:00|7482.1|7479.3|7476.7|7473.9|7482.1|7479.3|7475.1|7472.3|118
1625209210000|2021-07-02 07:00:10|7476.9|7474.1|7475.9|7473.1|7477.7|7474.9|7474.9|7472.1|50
1625209220000|2021-07-02 07:00:20|7476.7|7473.9|7473.7|7470.9|7476.7|7473.9|7473.7|7470.9|37
1625209230000|2021-07-02 07:00:30|7473.1|7470.3|7472.7|7469.9|7473.7|7470.9|7472.7|7469.9|32
1625209240000|2021-07-02 07:00:40|7473.2|7470.4|7471.9|7469.1|7473.7|7470.9|7471.9|7469.1|32
1625209250000|2021-07-02 07:00:50|7471.7|7468.9|7471.9|7469.1|7472.7|7469.9|7470.7|7467.9|39
1625209260000|2021-07-02 07:01:00|7471.7|7468.9|7475.9|7473.1|7476.7|7473.9|7471.7|7468.9|77
1625209270000|2021-07-02 07:01:10|7476.7|7473.9|7475.4|7472.6|7477.2|7474.4|7474.7|7471.9|32
1625209280000|2021-07-02 07:01:20|7475.7|7472.9|7475.9|7473.1|7476.7|7473.9|7475.4|7472.6|5
1625209290000|2021-07-02 07:01:30|7474.9|7472.1|7475.7|7472.9|7475.9|7473.1|7474.7|7471.9|7
1625209300000|2021-07-02 07:01:40|7475.9|7473.1|7478.7|7475.9|7479.7|7476.9|7475.9|7473.1|18
1625209310000|2021-07-02 07:01:50|7478.4|7475.6|7478.7|7475.9|7478.9|7476.1|7477.9|7475.1|22
1625209320000|2021-07-02 07:02:00|7478.1|7475.3|7476.7|7473.9|7478.7|7475.9|7476.7|7473.9|16
1625209330000|2021-07-02 07:02:10|7476.6|7473.8|7475.6|7472.8|7476.6|7473.8|7475.6|7472.8|28
1625209340000|2021-07-02 07:02:20|7476.2|7473.4|7475.6|7472.8|7476.6|7473.8|7474.6|7471.8|9
1625209350000|2021-07-02 07:02:30|7475.4|7472.6|7473.6|7470.8|7475.4|7472.6|7473.1|7470.3|24
1625209360000|2021-07-02 07:02:40|7474.4|7471.6|7473.6|7470.8|7474.6|7471.8|7473.6|7470.8|9
1625209370000|2021-07-02 07:02:50|7473.4|7470.6|7473.4|7470.6|7473.6|7470.8|7473.4|7470.6|11
1625209380000|2021-07-02 07:03:00|7473.6|7470.8|7474.6|7471.8|7474.6|7471.8|7473.6|7470.8|7
1625209390000|2021-07-02 07:03:10|7474.3|7471.5|7474.3|7471.5|7474.6|7471.8|7473.8|7471|11
1625209400000|2021-07-02 07:03:20|7474.1|7471.3|7473.6|7470.8|7474.1|7471.3|7472.6|7469.8|8
1625209410000|2021-07-02 07:03:30|7473.1|7470.3|7469.6|7466.8|7473.3|7470.5|7469.6|7466.8|60
1625209420000|2021-07-02 07:03:40|7470.2|7467.4|7469.6|7466.8|7470.2|7467.4|7469.6|7466.8|16
1625209430000|2021-07-02 07:03:50|7469.1|7466.3|7470.1|7467.3|7470.6|7467.8|7467.8|7465|192
1625209440000|2021-07-02 07:04:00|7469.8|7467|7469.3|7466.5|7471.1|7468.3|7467.6|7464.8|54
1625209450000|2021-07-02 07:04:10|7468.8|7466|7469.8|7467|7469.8|7467|7468.8|7466|3
1625209460000|2021-07-02 07:04:20|7470|7467.2|7470.8|7468|7471.6|7468.8|7470|7467.2|76
1625209470000|2021-07-02 07:04:30|7470.6|7467.8|7470.3|7467.5|7470.6|7467.8|7469.8|7467|11
1625209480000|2021-07-02 07:04:40|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7469.8|7467|2
1625209490000|2021-07-02 07:04:50|7469.8|7467|7470.6|7467.8|7470.6|7467.8|7469.8|7467|6
1625209500000|2021-07-02 07:05:00|7470.8|7468|7470.3|7467.5|7470.8|7468|7470|7467.2|16
1625209510000|2021-07-02 07:05:10|7470|7467.2|7470.3|7467.5|7470.6|7467.8|7469.8|7467|9
1625209520000|2021-07-02 07:05:20|7470|7467.2|7470.8|7468|7471.6|7468.8|7468.6|7465.8|139
1625209530000|2021-07-02 07:05:30|7471.4|7468.6|7469.6|7466.8|7471.4|7468.6|7469.6|7466.8|35
1625209540000|2021-07-02 07:05:40|7469.8|7467|7470.6|7467.8|7470.6|7467.8|7469.8|7467|13
1625209550000|2021-07-02 07:05:50|7470.8|7468|7471.6|7468.8|7472.4|7469.6|7470.8|7468|31
1625209560000|2021-07-02 07:06:00|7471.9|7469.1|7473.6|7470.8|7475.6|7472.8|7471.9|7469.1|73
1625209570000|2021-07-02 07:06:10|7473.3|7470.5|7473.6|7470.8|7473.8|7471|7472.8|7470|14
1625209580000|2021-07-02 07:06:20|7473|7470.2|7473.6|7470.8|7473.6|7470.8|7472.8|7470|2
1625209590000|2021-07-02 07:06:30|||||||||3
1625209600000|2021-07-02 07:06:40|7473|7470.2|7472.6|7469.8|7473|7470.2|7471.6|7468.8|14
1625209610000|2021-07-02 07:06:50|7472.3|7469.5|7472.6|7469.8|7472.6|7469.8|7471.8|7469|2
1625209620000|2021-07-02 07:07:00|7472.3|7469.5|7470.3|7467.5|7472.6|7469.8|7469.8|7467|80
1625209630000|2021-07-02 07:07:10|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7468.6|7465.8|52
1625209640000|2021-07-02 07:07:20|7470.8|7468|7472.6|7469.8|7472.6|7469.8|7470.3|7467.5|30
1625209650000|2021-07-02 07:07:30|7472.8|7470|7474.6|7471.8|7474.6|7471.8|7472.6|7469.8|11
1625209660000|2021-07-02 07:07:40|7475.4|7472.6|7473.6|7470.8|7475.6|7472.8|7472.8|7470|62
1625209670000|2021-07-02 07:07:50|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|13
1625209680000|2021-07-02 07:08:00|7473.6|7470.8|7477.6|7474.8|7477.6|7474.8|7473.6|7470.8|33
1625209690000|2021-07-02 07:08:10|7477.8|7475|7478.6|7475.8|7479.6|7476.8|7477.8|7475|47
1625209700000|2021-07-02 07:08:20|7478.4|7475.6|7477.4|7474.6|7478.6|7475.8|7477.4|7474.6|9
1625209710000|2021-07-02 07:08:30|7477.6|7474.8|7477.6|7474.8|7478.6|7475.8|7477.6|7474.8|11
1625209720000|2021-07-02 07:08:40|7477.8|7475|7477.4|7474.6|7477.8|7475|7477.4|7474.6|2
1625209730000|2021-07-02 07:08:50|7477.6|7474.8|7476.9|7474.1|7477.6|7474.8|7476.6|7473.8|20
1625209740000|2021-07-02 07:09:00|7477.1|7474.3|7476.4|7473.6|7477.1|7474.3|7475.6|7472.8|46
1625209750000|2021-07-02 07:09:10|7476.6|7473.8|7476.6|7473.8|7476.9|7474.1|7476.6|7473.8|0
1625209760000|2021-07-02 07:09:20|7476.9|7474.1|7477.1|7474.3|7477.6|7474.8|7476.9|7474.1|0
1625209770000|2021-07-02 07:09:30|7476.8|7474|7477.4|7474.6|7477.6|7474.8|7476.6|7473.8|0
1625209780000|2021-07-02 07:09:40|7477.6|7474.8|7473.8|7471|7478.9|7476.1|7473.8|7471|60
1625209790000|2021-07-02 07:09:50|7474.1|7471.3|7471.8|7469|7474.1|7471.3|7471.8|7469|16
1625209800000|2021-07-02 07:10:00|7472.6|7469.8|7471.6|7468.8|7472.6|7469.8|7470.8|7468|21
1625209810000|2021-07-02 07:10:10|7470.8|7468|7470.6|7467.8|7471.6|7468.8|7470.6|7467.8|13
1625209820000|2021-07-02 07:10:20|7469.7|7466.9|7470.6|7467.8|7471.1|7468.3|7468.6|7465.8|29
1625209830000|2021-07-02 07:10:30|7470.9|7468.1|7470.6|7467.8|7471.4|7468.6|7470.2|7467.4|42
1625209840000|2021-07-02 07:10:40|7471.6|7468.8|7472.1|7469.3|7472.6|7469.8|7470.6|7467.8|11
1625209850000|2021-07-02 07:10:50|7471.8|7469|7472.8|7470|7472.9|7470.1|7471.8|7469|8
1625209860000|2021-07-02 07:11:00|7473.1|7470.3|7470.6|7467.8|7473.1|7470.3|7470.6|7467.8|35
1625209870000|2021-07-02 07:11:10|7469.8|7467|7470.6|7467.8|7470.6|7467.8|7469.8|7467|2
1625209880000|2021-07-02 07:11:20|7470.8|7468|7471.1|7468.3|7471.4|7468.6|7470.6|7467.8|4
1625209890000|2021-07-02 07:11:30|7470.9|7468.1|7472.6|7469.8|7472.6|7469.8|7470.9|7468.1|10
1625209900000|2021-07-02 07:11:40|7472.3|7469.5|7471.6|7468.8|7472.6|7469.8|7471.6|7468.8|1
1625209910000|2021-07-02 07:11:50|7472.2|7469.4|7470.6|7467.8|7472.2|7469.4|7470|7467.2|37
1625209920000|2021-07-02 07:12:00|7470|7467.2|7468.6|7465.8|7470|7467.2|7468.6|7465.8|17
1625209930000|2021-07-02 07:12:10|7469.1|7466.3|7470.6|7467.8|7470.6|7467.8|7467.8|7465|155
1625209940000|2021-07-02 07:12:20|7470.8|7468|7470.6|7467.8|7470.8|7468|7470.6|7467.8|4
1625209950000|2021-07-02 07:12:30|7471.2|7468.4|7471.6|7468.8|7471.6|7468.8|7471.2|7468.4|4
1625209960000|2021-07-02 07:12:40|7471.3|7468.5|7471.6|7468.8|7472.4|7469.6|7471.3|7468.5|6
1625209970000|2021-07-02 07:12:50|7472.4|7469.6|7472.6|7469.8|7472.6|7469.8|7471.6|7468.8|8
1625209980000|2021-07-02 07:13:00|7472.9|7470.1|7473.6|7470.8|7474.1|7471.3|7472.6|7469.8|14
1625209990000|2021-07-02 07:13:10|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|2
1625210000000|2021-07-02 07:13:20|7472.4|7469.6|7471.6|7468.8|7472.6|7469.8|7471.6|7468.8|4
1625210010000|2021-07-02 07:13:30|7472.2|7469.4|7471.9|7469.1|7472.4|7469.6|7471.6|7468.8|18
1625210020000|2021-07-02 07:13:40|7472.1|7469.3|7471.6|7468.8|7472.6|7469.8|7471.6|7468.8|2
1625210030000|2021-07-02 07:13:50|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|2
1625210040000|2021-07-02 07:14:00|7473.6|7470.8|7472.6|7469.8|7473.6|7470.8|7471.8|7469|22
1625210050000|2021-07-02 07:14:10|7473.2|7470.4|7473.9|7471.1|7473.9|7471.1|7473.2|7470.4|12
1625210060000|2021-07-02 07:14:20|7473.6|7470.8|7472.6|7469.8|7473.6|7470.8|7472.6|7469.8|14
1625210070000|2021-07-02 07:14:30|7472.9|7470.1|7472.6|7469.8|7473.4|7470.6|7471.6|7468.8|17
1625210080000|2021-07-02 07:14:40|7472.3|7469.5|7472.1|7469.3|7472.6|7469.8|7471.8|7469|21
1625210090000|2021-07-02 07:14:50|7471.6|7468.8|7468.6|7465.8|7471.6|7468.8|7468.6|7465.8|52
1625210100000|2021-07-02 07:15:00|7468.8|7466|7470.4|7467.6|7470.4|7467.6|7468.6|7465.8|53
1625210110000|2021-07-02 07:15:10|7470.6|7467.8|7469.6|7466.8|7470.6|7467.8|7469.6|7466.8|10
1625210120000|2021-07-02 07:15:20|7469.4|7466.6|7468.6|7465.8|7469.6|7466.8|7468.6|7465.8|14
1625210130000|2021-07-02 07:15:30|7468.9|7466.1|7470.6|7467.8|7470.9|7468.1|7468.9|7466.1|14
1625210140000|2021-07-02 07:15:40|7471.2|7468.4|7468.8|7466|7471.4|7468.6|7468.6|7465.8|34
1625210150000|2021-07-02 07:15:50|7469.1|7466.3|7467.6|7464.8|7469.4|7466.6|7466.6|7463.8|116
1625210160000|2021-07-02 07:16:00|7467.1|7464.3|7467.6|7464.8|7467.6|7464.8|7466.8|7464|9
1625210170000|2021-07-02 07:16:10|7467.4|7464.6|7467.6|7464.8|7467.6|7464.8|7467.4|7464.6|1
1625210180000|2021-07-02 07:16:20|7467.8|7465|7468.6|7465.8|7468.6|7465.8|7467.6|7464.8|20
1625210190000|2021-07-02 07:16:30|7468|7465.2|7468.6|7465.8|7468.6|7465.8|7467.8|7465|9
1625210200000|2021-07-02 07:16:40|7468.8|7466|7468.6|7465.8|7469.6|7466.8|7468.6|7465.8|52
1625210210000|2021-07-02 07:16:50|7468.8|7466|7468.6|7465.8|7468.8|7466|7468|7465.2|2
1625210220000|2021-07-02 07:17:00|7468.8|7466|7469.6|7466.8|7470|7467.2|7468.8|7466|10
1625210230000|2021-07-02 07:17:10|7469.8|7467|7470.6|7467.8|7471.6|7468.8|7469.6|7466.8|24
1625210240000|2021-07-02 07:17:20|7470.8|7468|7472.6|7469.8|7472.8|7470|7470.6|7467.8|17
1625210250000|2021-07-02 07:17:30|7472.8|7470|7471.8|7469|7473.6|7470.8|7471.8|7469|10
1625210260000|2021-07-02 07:17:40|7471.3|7468.5|7470.6|7467.8|7471.3|7468.5|7470.3|7467.5|29
1625210270000|2021-07-02 07:17:50|7470.8|7468|7470.6|7467.8|7471.6|7468.8|7470.6|7467.8|8
1625210280000|2021-07-02 07:18:00|7470.8|7468|7470.6|7467.8|7471.6|7468.8|7470.6|7467.8|7
1625210290000|2021-07-02 07:18:10|7469.8|7467|7469.6|7466.8|7469.8|7467|7469.6|7466.8|7
1625210300000|2021-07-02 07:18:20|7469.8|7467|7469.8|7467|7470.1|7467.3|7469.6|7466.8|2
1625210310000|2021-07-02 07:18:30|7469.6|7466.8|7468.8|7466|7469.6|7466.8|7468.6|7465.8|5
1625210320000|2021-07-02 07:18:40|7468.6|7465.8|7468.8|7466|7468.8|7466|7468.6|7465.8|4
1625210330000|2021-07-02 07:18:50|7469.1|7466.3|7468.8|7466|7469.8|7467|7468.8|7466|4
1625210340000|2021-07-02 07:19:00|7469.1|7466.3|7468.8|7466|7469.1|7466.3|7468.6|7465.8|4
1625210350000|2021-07-02 07:19:10|7469.1|7466.3|7469.3|7466.5|7470.6|7467.8|7468.8|7466|19
1625210360000|2021-07-02 07:19:20|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7468.8|7466|6
1625210370000|2021-07-02 07:19:30|7469.8|7467|7469.6|7466.8|7469.8|7467|7469.6|7466.8|1
1625210380000|2021-07-02 07:19:40|7469.3|7466.5|7470.6|7467.8|7470.8|7468|7469.3|7466.5|9
1625210390000|2021-07-02 07:19:50|7471.3|7468.5|7471.8|7469|7472.6|7469.8|7471.3|7468.5|22
1625210400000|2021-07-02 07:20:00|7472.6|7469.8|7471.6|7468.8|7472.8|7470|7471.6|7468.8|23
1625210410000|2021-07-02 07:20:10|7471.8|7469|7472|7469.2|7472.8|7470|7471.8|7469|7
1625210420000|2021-07-02 07:20:20|7471.8|7469|7469.6|7466.8|7471.8|7469|7469.6|7466.8|3
1625210430000|2021-07-02 07:20:30|7468.8|7466|7467.8|7465|7468.8|7466|7467.8|7465|8
1625210440000|2021-07-02 07:20:40|7468.1|7465.3|7468|7465.2|7468.6|7465.8|7467.8|7465|13
1625210450000|2021-07-02 07:20:50|7467.8|7465|7468.6|7465.8|7469.2|7466.4|7467.8|7465|13
1625210460000|2021-07-02 07:21:00|7468.8|7466|7469.6|7466.8|7469.6|7466.8|7468|7465.2|14
1625210470000|2021-07-02 07:21:10|7469.8|7467|7469.4|7466.6|7469.8|7467|7468.6|7465.8|10
1625210480000|2021-07-02 07:21:20|7469.6|7466.8|7467.8|7465|7469.6|7466.8|7467.8|7465|23
1625210490000|2021-07-02 07:21:30|7467.6|7464.8|7467.6|7464.8|7467.8|7465|7467.6|7464.8|24
1625210500000|2021-07-02 07:21:40|7467.8|7465|7469.6|7466.8|7469.8|7467|7467.6|7464.8|35
1625210510000|2021-07-02 07:21:50|7469.9|7467.1|7470.1|7467.3|7470.4|7467.6|7469.9|7467.1|5
1625210520000|2021-07-02 07:22:00|7470.4|7467.6|7470.6|7467.8|7470.6|7467.8|7469.9|7467.1|1
1625210530000|2021-07-02 07:22:10|7471.2|7468.4|7471.6|7468.8|7471.6|7468.8|7471.2|7468.4|23
1625210540000|2021-07-02 07:22:20|7472.6|7469.8|7471.6|7468.8|7472.6|7469.8|7471.6|7468.8|4
1625210550000|2021-07-02 07:22:30|||||||||1
1625210560000|2021-07-02 07:22:40|7471|7468.2|7470.6|7467.8|7471.6|7468.8|7470.6|7467.8|22
1625210580000|2021-07-02 07:23:00|||||||||3
1625210590000|2021-07-02 07:23:10|7470.4|7467.6|7470.6|7467.8|7471.6|7468.8|7469.6|7466.8|14
1625210600000|2021-07-02 07:23:20|7470.9|7468.1|7471.6|7468.8|7471.6|7468.8|7470.9|7468.1|4
1625210610000|2021-07-02 07:23:30|7471.9|7469.1|7471.6|7468.8|7471.9|7469.1|7471.6|7468.8|7
1625210620000|2021-07-02 07:23:40|7471.9|7469.1|7471.6|7468.8|7472.4|7469.6|7471.4|7468.6|4
1625210630000|2021-07-02 07:23:50|7471.4|7468.6|7471.6|7468.8|7471.6|7468.8|7471.4|7468.6|2
1625210640000|2021-07-02 07:24:00|7471.4|7468.6|7470.8|7468|7471.6|7468.8|7469.8|7467|14
1625210650000|2021-07-02 07:24:10|7470.6|7467.8|7470.6|7467.8|7471.4|7468.6|7470.4|7467.6|2
1625210660000|2021-07-02 07:24:20|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.3|7466.5|65
1625210670000|2021-07-02 07:24:30|7470.2|7467.4|7470.6|7467.8|7470.6|7467.8|7469.9|7467.1|10
1625210690000|2021-07-02 07:24:50|7471.2|7468.4|7469.1|7466.3|7471.4|7468.6|7469.1|7466.3|15
1625210700000|2021-07-02 07:25:00|7468.6|7465.8|7469.6|7466.8|7469.6|7466.8|7468.6|7465.8|18
1625210710000|2021-07-02 07:25:10|7470.4|7467.6|7470.1|7467.3|7470.6|7467.8|7469.9|7467.1|15
1625210720000|2021-07-02 07:25:20|7470.4|7467.6|7470.6|7467.8|7470.6|7467.8|7469.9|7467.1|1
1625210730000|2021-07-02 07:25:30|7470.4|7467.6|7470.6|7467.8|7470.6|7467.8|7469.8|7467|16
1625210740000|2021-07-02 07:25:40|7470.9|7468.1|7470.6|7467.8|7471.4|7468.6|7470.4|7467.6|8
1625210750000|2021-07-02 07:25:50|7470.4|7467.6|7470.6|7467.8|7470.6|7467.8|7470.4|7467.6|4
1625210760000|2021-07-02 07:26:00|7470.3|7467.5|7469.6|7466.8|7470.3|7467.5|7468.8|7466|3
1625210780000|2021-07-02 07:26:20|||||||||2
1625210790000|2021-07-02 07:26:30|7469.4|7466.6|7468.6|7465.8|7469.6|7466.8|7468.6|7465.8|17
1625210800000|2021-07-02 07:26:40|||||||||5
1625210810000|2021-07-02 07:26:50|7468.4|7465.6|7468.6|7465.8|7468.6|7465.8|7468.4|7465.6|2
1625210820000|2021-07-02 07:27:00|7468.9|7466.1|7468.6|7465.8|7468.9|7466.1|7468.6|7465.8|7
1625210830000|2021-07-02 07:27:10|7469.6|7466.8|7468.9|7466.1|7469.6|7466.8|7468.6|7465.8|4
1625210840000|2021-07-02 07:27:20|7469.2|7466.4|7468.9|7466.1|7469.4|7466.6|7468.6|7465.8|4
1625210850000|2021-07-02 07:27:30|7469.4|7466.6|7469.6|7466.8|7469.8|7467|7468.9|7466.1|4
1625210860000|2021-07-02 07:27:40|7470.4|7467.6|7470.9|7468.1|7471.4|7468.6|7470.4|7467.6|13
1625210870000|2021-07-02 07:27:50|7471.4|7468.6|7471.6|7468.8|7471.6|7468.8|7470.9|7468.1|22
1625210880000|2021-07-02 07:28:00|7471.9|7469.1|7473.4|7470.6|7474.6|7471.8|7471.6|7468.8|43
1625210890000|2021-07-02 07:28:10|7473.6|7470.8|7472.6|7469.8|7477.4|7474.6|7472.4|7469.6|471
1625210900000|2021-07-02 07:28:20|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.6|7469.8|15
1625210910000|2021-07-02 07:28:30|7472.6|7469.8|7471.6|7468.8|7472.6|7469.8|7471.6|7468.8|13
1625210920000|2021-07-02 07:28:40|||||||||2
1625210930000|2021-07-02 07:28:50|||||||||13
1625210940000|2021-07-02 07:29:00|7471.1|7468.3|7472.6|7469.8|7472.9|7470.1|7469.8|7467|36
1625210950000|2021-07-02 07:29:10|7472.9|7470.1|7473.6|7470.8|7473.6|7470.8|7472.9|7470.1|4
1625210960000|2021-07-02 07:29:20|7474.2|7471.4|7473.6|7470.8|7474.2|7471.4|7473.6|7470.8|9
1625210970000|2021-07-02 07:29:30|7473.4|7470.6|7472.6|7469.8|7473.6|7470.8|7472.6|7469.8|5
1625210980000|2021-07-02 07:29:40|7472.9|7470.1|7472.6|7469.8|7472.9|7470.1|7472.6|7469.8|1
1625210990000|2021-07-02 07:29:50|7472.9|7470.1|7471.6|7468.8|7473.4|7470.6|7471.6|7468.8|23
1625211000000|2021-07-02 07:30:00|7471.9|7469.1|7473.1|7470.3|7473.6|7470.8|7471.6|7468.8|58
1625211010000|2021-07-02 07:30:10|7472.9|7470.1|7473.4|7470.6|7473.6|7470.8|7472.6|7469.8|6
1625211020000|2021-07-02 07:30:20|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.3|7470.5|3
1625211030000|2021-07-02 07:30:30|7474.1|7471.3|7472.6|7469.8|7474.4|7471.6|7472.6|7469.8|23
1625211040000|2021-07-02 07:30:40|7472|7469.2|7471.6|7468.8|7472|7469.2|7470.6|7467.8|16
1625211050000|2021-07-02 07:30:50|7471.3|7468.5|7472.6|7469.8|7472.6|7469.8|7469.6|7466.8|56
1625211060000|2021-07-02 07:31:00|7472.4|7469.6|7473.6|7470.8|7474.6|7471.8|7472.1|7469.3|92
1625211070000|2021-07-02 07:31:10|7473|7470.2|7472.6|7469.8|7473|7470.2|7472.6|7469.8|7
1625211080000|2021-07-02 07:31:20|7472.9|7470.1|7473.6|7470.8|7473.6|7470.8|7472.6|7469.8|33
1625211090000|2021-07-02 07:31:30|7474.2|7471.4|7475.6|7472.8|7476.4|7473.6|7474.2|7471.4|54
1625211100000|2021-07-02 07:31:40|7475.8|7473|7475.6|7472.8|7475.8|7473|7475.6|7472.8|6
1625211110000|2021-07-02 07:31:50|7475.8|7473|7474.6|7471.8|7475.8|7473|7474.3|7471.5|39
1625211120000|2021-07-02 07:32:00|7475.2|7472.4|7475.6|7472.8|7475.6|7472.8|7475.2|7472.4|3
1625211130000|2021-07-02 07:32:10|||||||||2
1625211140000|2021-07-02 07:32:20|||||||||2
1625211150000|2021-07-02 07:32:30|7475|7472.2|7473.6|7470.8|7475|7472.2|7473.6|7470.8|15
1625211160000|2021-07-02 07:32:40|7473.8|7471|7473.6|7470.8|7474.4|7471.6|7473.6|7470.8|14
1625211170000|2021-07-02 07:32:50|7473.8|7471|7472.6|7469.8|7473.8|7471|7472.6|7469.8|6
1625211180000|2021-07-02 07:33:00|7472.8|7470|7472.6|7469.8|7472.8|7470|7472.6|7469.8|5
1625211190000|2021-07-02 07:33:10|7473.4|7470.6|7473.6|7470.8|7473.6|7470.8|7473.4|7470.6|14
1625211200000|2021-07-02 07:33:20|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|13
1625211210000|2021-07-02 07:33:30|7472.8|7470|7473.6|7470.8|7473.6|7470.8|7472.6|7469.8|16
1625211220000|2021-07-02 07:33:40|7473.8|7471|7474.3|7471.5|7474.6|7471.8|7473.6|7470.8|14
1625211230000|2021-07-02 07:33:50|7474.6|7471.8|7472.8|7470|7474.6|7471.8|7472.8|7470|8
1625211240000|2021-07-02 07:34:00|7473.1|7470.3|7473.6|7470.8|7473.6|7470.8|7472.8|7470|6
1625211250000|2021-07-02 07:34:10|7473.8|7471|7474.3|7471.5|7474.6|7471.8|7473.6|7470.8|1
1625211260000|2021-07-02 07:34:20|7475.8|7473|7475.6|7472.8|7475.8|7473|7474.6|7471.8|11
1625211270000|2021-07-02 07:34:30|7475|7472.2|7474.6|7471.8|7475.6|7472.8|7474.6|7471.8|4
1625211280000|2021-07-02 07:34:40|||||||||2
1625211290000|2021-07-02 07:34:50|7474|7471.2|7473.6|7470.8|7474|7471.2|7473.6|7470.8|9
1625211300000|2021-07-02 07:35:00|7473.3|7470.5|7471.8|7469|7473.3|7470.5|7471.8|7469|9
1625211310000|2021-07-02 07:35:10|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|7472.4|7469.6|6
1625211320000|2021-07-02 07:35:20|7473.2|7470.4|7472.6|7469.8|7473.2|7470.4|7472.6|7469.8|3
1625211330000|2021-07-02 07:35:30|7472.8|7470|7472.6|7469.8|7473.4|7470.6|7472.6|7469.8|5
1625211340000|2021-07-02 07:35:40|7473.4|7470.6|7473.6|7470.8|7473.6|7470.8|7472.6|7469.8|26
1625211360000|2021-07-02 07:36:00|7473|7470.2|7472.6|7469.8|7473.1|7470.3|7472.6|7469.8|3
1625211370000|2021-07-02 07:36:10|||||||||1
1625211380000|2021-07-02 07:36:20|7472.8|7470|7473.6|7470.8|7473.6|7470.8|7472.8|7470|11
1625211390000|2021-07-02 07:36:30|||||||||1
1625211400000|2021-07-02 07:36:40|7473.8|7471|7474.6|7471.8|7474.8|7472|7473.8|7471|24
1625211410000|2021-07-02 07:36:50|||||||||13
1625211420000|2021-07-02 07:37:00|7474|7471.2|7475.6|7472.8|7475.6|7472.8|7473.8|7471|15
1625211430000|2021-07-02 07:37:10|7475.8|7473|7475.8|7473|7476.6|7473.8|7475.6|7472.8|8
1625211440000|2021-07-02 07:37:20|7475.6|7472.8|7475.8|7473|7476.1|7473.3|7475.1|7472.3|27
1625211450000|2021-07-02 07:37:30|7475.6|7472.8|7477.4|7474.6|7477.4|7474.6|7475.6|7472.8|36
1625211460000|2021-07-02 07:37:40|7477.1|7474.3|7477.8|7475|7477.8|7475|7476.6|7473.8|5
1625211470000|2021-07-02 07:37:50|7477.6|7474.8|7480.6|7477.8|7480.6|7477.8|7477.6|7474.8|75
1625211480000|2021-07-02 07:38:00|7481.6|7478.8|7479.6|7476.8|7481.6|7478.8|7479.6|7476.8|110
1625211490000|2021-07-02 07:38:10|7480.4|7477.6|7479.6|7476.8|7480.6|7477.8|7478.6|7475.8|21
1625211500000|2021-07-02 07:38:20|||||||||4
1625211510000|2021-07-02 07:38:30|7479.4|7476.6|7479.6|7476.8|7479.6|7476.8|7479.4|7476.6|1
1625211520000|2021-07-02 07:38:40|7480.4|7477.6|7479.6|7476.8|7480.4|7477.6|7479.4|7476.6|69
1625211530000|2021-07-02 07:38:50|7479.4|7476.6|7478.6|7475.8|7479.6|7476.8|7478.4|7475.6|19
1625211540000|2021-07-02 07:39:00|7478.4|7475.6|7478.6|7475.8|7478.8|7476|7478.4|7475.6|5
1625211550000|2021-07-02 07:39:10|7478.4|7475.6|7477.8|7475|7478.6|7475.8|7477.8|7475|5
1625211560000|2021-07-02 07:39:20|7477.6|7474.8|7477.6|7474.8|7477.8|7475|7477.4|7474.6|14
1625211570000|2021-07-02 07:39:30|7477.8|7475|7477.6|7474.8|7477.8|7475|7477.6|7474.8|0
1625211580000|2021-07-02 07:39:40|||||||||1
1625211590000|2021-07-02 07:39:50|7478.2|7475.4|7476.6|7473.8|7478.6|7475.8|7476.6|7473.8|22
1625211600000|2021-07-02 07:40:00|7476.8|7474|7477.6|7474.8|7477.6|7474.8|7476.6|7473.8|31
1625211610000|2021-07-02 07:40:10|7476.8|7474|7473.6|7470.8|7476.8|7474|7473.6|7470.8|35
1625211620000|2021-07-02 07:40:20|7473.9|7471.1|7474.6|7471.8|7474.8|7472|7471.8|7469|49
1625211630000|2021-07-02 07:40:30|||||||||4
1625211640000|2021-07-02 07:40:40|7474.4|7471.6|7475.6|7472.8|7476.4|7473.6|7474.4|7471.6|32
1625211650000|2021-07-02 07:40:50|7474.6|7471.8|7475.6|7472.8|7475.6|7472.8|7474.6|7471.8|14
1625211660000|2021-07-02 07:41:00|7475.3|7472.5|7476.6|7473.8|7476.6|7473.8|7474.6|7471.8|18
1625211670000|2021-07-02 07:41:10|||||||||2
1625211680000|2021-07-02 07:41:20|7476.3|7473.5|7477.6|7474.8|7477.6|7474.8|7475.8|7473|17
1625211690000|2021-07-02 07:41:30|7477.8|7475|7475.6|7472.8|7478.6|7475.8|7475.6|7472.8|36
1625211700000|2021-07-02 07:41:40|7476|7473.2|7475.8|7473|7477.6|7474.8|7475.6|7472.8|20
1625211710000|2021-07-02 07:41:50|7476.1|7473.3|7476.3|7473.5|7476.6|7473.8|7475.8|7473|8
1625211720000|2021-07-02 07:42:00|7476.6|7473.8|7474.6|7471.8|7476.6|7473.8|7474|7471.2|16
1625211730000|2021-07-02 07:42:10|7474.8|7472|7475.3|7472.5|7475.6|7472.8|7474.6|7471.8|19
1625211740000|2021-07-02 07:42:20|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7474.6|7471.8|15
1625211750000|2021-07-02 07:42:30|||||||||1
1625211760000|2021-07-02 07:42:40|7474.8|7472|7473.6|7470.8|7474.8|7472|7473.6|7470.8|14
1625211770000|2021-07-02 07:42:50|7473.8|7471|7473.6|7470.8|7474.1|7471.3|7473.6|7470.8|1
1625211780000|2021-07-02 07:43:00|7473.8|7471|7474.6|7471.8|7474.6|7471.8|7473.8|7471|2
1625211790000|2021-07-02 07:43:10|7474.4|7471.6|7473.8|7471|7474.6|7471.8|7473.8|7471|5
1625211800000|2021-07-02 07:43:20|7474.4|7471.6|7475.6|7472.8|7476.6|7473.8|7474.4|7471.6|13
1625211810000|2021-07-02 07:43:30|||||||||3
1625211820000|2021-07-02 07:43:40|7474.8|7472|7474.6|7471.8|7475.1|7472.3|7474.6|7471.8|5
1625211830000|2021-07-02 07:43:50|7473.8|7471|7473.8|7471|7474.6|7471.8|7473.8|7471|12
1625211840000|2021-07-02 07:44:00|7474.1|7471.3|7474.8|7472|7474.8|7472|7473.8|7471|7
1625211850000|2021-07-02 07:44:10|7473.8|7471|7472.8|7470|7474.6|7471.8|7472.6|7469.8|45
1625211860000|2021-07-02 07:44:20|7473.1|7470.3|7472.8|7470|7473.1|7470.3|7471.8|7469|13
1625211870000|2021-07-02 07:44:30|7472.6|7469.8|7473.3|7470.5|7473.6|7470.8|7472.6|7469.8|8
1625211880000|2021-07-02 07:44:40|7473.6|7470.8|7473.8|7471|7473.8|7471|7473.3|7470.5|4
1625211890000|2021-07-02 07:44:50|7473.5|7470.7|7476.5|7473.7|7477|7474.2|7473.5|7470.7|70
1625211900000|2021-07-02 07:45:00|7476.3|7473.5|7475.5|7472.7|7476.5|7473.7|7474.8|7472|32
1625211920000|2021-07-02 07:45:20|7475.8|7473|7476.5|7473.7|7476.8|7474|7475.8|7473|11
1625211930000|2021-07-02 07:45:30|||||||||2
1625211940000|2021-07-02 07:45:40|7475.8|7473|7475.5|7472.7|7476.5|7473.7|7475.5|7472.7|7
1625211950000|2021-07-02 07:45:50|||||||||2
1625211960000|2021-07-02 07:46:00|7475|7472.2|7474.5|7471.7|7475|7472.2|7474.5|7471.7|11
1625211970000|2021-07-02 07:46:10|7474.7|7471.9|7473.7|7470.9|7474.7|7471.9|7473.5|7470.7|19
1625211980000|2021-07-02 07:46:20|7473.5|7470.7|7473.5|7470.7|7473.7|7470.9|7473.5|7470.7|2
1625211990000|2021-07-02 07:46:30|7473|7470.2|7473.5|7470.7|7473.5|7470.7|7473|7470.2|22
1625212000000|2021-07-02 07:46:40|7473.7|7470.9|7474.5|7471.7|7474.7|7471.9|7473.5|7470.7|8
1625212010000|2021-07-02 07:46:50|7474|7471.2|7474.5|7471.7|7474.5|7471.7|7473.7|7470.9|5
1625212020000|2021-07-02 07:47:00|7474.2|7471.4|7473.5|7470.7|7474.5|7471.7|7473.5|7470.7|6
1625212030000|2021-07-02 07:47:10|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|1
1625212040000|2021-07-02 07:47:20|7474|7471.2|7474.5|7471.7|7474.7|7471.9|7474|7471.2|14
1625212050000|2021-07-02 07:47:30|7474.7|7471.9|7476.5|7473.7|7476.7|7473.9|7474.5|7471.7|13
1625212060000|2021-07-02 07:47:40|7476.2|7473.4|7476.7|7473.9|7476.7|7473.9|7476.2|7473.4|1
1625212070000|2021-07-02 07:47:50|7475.9|7473.1|7474.9|7472.1|7475.9|7473.1|7474.9|7472.1|14
1625212080000|2021-07-02 07:48:00|7475.5|7472.7|7474.2|7471.4|7475.5|7472.7|7473.9|7471.1|7
1625212090000|2021-07-02 07:48:10|7474.5|7471.7|7474.5|7471.7|7474.7|7471.9|7473.9|7471.1|4
1625212100000|2021-07-02 07:48:20|7474.2|7471.4|7474.5|7471.7|7474.5|7471.7|7474.2|7471.4|0
1625212110000|2021-07-02 07:48:30|||||||||3
1625212120000|2021-07-02 07:48:40|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.2|7472.4|8
1625212130000|2021-07-02 07:48:50|7474.9|7472.1|7474.5|7471.7|7474.9|7472.1|7474.2|7471.4|16
1625212140000|2021-07-02 07:49:00|7474.2|7471.4|7477.5|7474.7|7477.5|7474.7|7474.2|7471.4|105
1625212150000|2021-07-02 07:49:10|7478.1|7475.3|7478.5|7475.7|7478.5|7475.7|7478|7475.2|17
1625212160000|2021-07-02 07:49:20|7478|7475.2|7480|7477.2|7480.5|7477.7|7478|7475.2|25
1625212170000|2021-07-02 07:49:30|7480.3|7477.5|7480.5|7477.7|7480.5|7477.7|7479.5|7476.7|21
1625212180000|2021-07-02 07:49:40|7480.2|7477.4|7480|7477.2|7480.5|7477.7|7479.7|7476.9|7
1625212190000|2021-07-02 07:49:50|7479.7|7476.9|7478.7|7475.9|7479.7|7476.9|7478.7|7475.9|13
1625212200000|2021-07-02 07:50:00|7478.5|7475.7|7478.7|7475.9|7478.7|7475.9|7478.5|7475.7|2
1625212210000|2021-07-02 07:50:10|7478.5|7475.7|7478.5|7475.7|7478.7|7475.9|7478.5|7475.7|7
1625212220000|2021-07-02 07:50:20|7478.7|7475.9|7480|7477.2|7480.5|7477.7|7478.5|7475.7|10
1625212230000|2021-07-02 07:50:30|7479.5|7476.7|7479.5|7476.7|7480|7477.2|7479.5|7476.7|3
1625212240000|2021-07-02 07:50:40|7479.7|7476.9|7479.5|7476.7|7480.3|7477.5|7479.5|7476.7|19
1625212250000|2021-07-02 07:50:50|7479.7|7476.9|7479.5|7476.7|7479.7|7476.9|7479.5|7476.7|2
1625212260000|2021-07-02 07:51:00|7479.3|7476.5|7479.7|7476.9|7479.7|7476.9|7479.3|7476.5|4
1625212270000|2021-07-02 07:51:10|7480|7477.2|7484.7|7481.9|7485.5|7482.7|7479.7|7476.9|154
1625212280000|2021-07-02 07:51:20|7485.5|7482.7|7486.5|7483.7|7487.5|7484.7|7484.7|7481.9|47
1625212290000|2021-07-02 07:51:30|7486.7|7483.9|7487.5|7484.7|7487.7|7484.9|7486.5|7483.7|37
1625212300000|2021-07-02 07:51:40|7487.7|7484.9|7486.5|7483.7|7487.7|7484.9|7486.5|7483.7|37
1625212310000|2021-07-02 07:51:50|7486.2|7483.4|7487.5|7484.7|7488|7485.2|7485.5|7482.7|55
1625212320000|2021-07-02 07:52:00|||||||||7
1625212330000|2021-07-02 07:52:10|7487.7|7484.9|7487.7|7484.9|7488.5|7485.7|7487.7|7484.9|10
1625212340000|2021-07-02 07:52:20|7487.5|7484.7|7486.5|7483.7|7487.5|7484.7|7485.7|7482.9|16
1625212350000|2021-07-02 07:52:30|7487.1|7484.3|7487.5|7484.7|7487.7|7484.9|7487.1|7484.3|29
1625212360000|2021-07-02 07:52:40|7486.9|7484.1|7483.5|7480.7|7486.9|7484.1|7483.5|7480.7|59
1625212370000|2021-07-02 07:52:50|7483.2|7480.4|7483.5|7480.7|7483.5|7480.7|7482.9|7480.1|15
1625212380000|2021-07-02 07:53:00|7483.7|7480.9|7484.5|7481.7|7484.5|7481.7|7483.5|7480.7|31
1625212390000|2021-07-02 07:53:10|7484.9|7482.1|7485.5|7482.7|7485.5|7482.7|7484.5|7481.7|9
1625212400000|2021-07-02 07:53:20|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|6
1625212410000|2021-07-02 07:53:30|7486.8|7484|7487.8|7485|7489.5|7486.7|7486.8|7484|101
1625212420000|2021-07-02 07:53:40|7487.5|7484.7|7486.5|7483.7|7488|7485.2|7486.5|7483.7|21
1625212430000|2021-07-02 07:53:50|7486.2|7483.4|7486.5|7483.7|7486.5|7483.7|7485.9|7483.1|7
1625212440000|2021-07-02 07:54:00|7486.8|7484|7486.5|7483.7|7486.8|7484|7486.5|7483.7|11
1625212450000|2021-07-02 07:54:10|7486.2|7483.4|7486.5|7483.7|7486.5|7483.7|7485.7|7482.9|11
1625212460000|2021-07-02 07:54:20|7486.2|7483.4|7485.5|7482.7|7486.5|7483.7|7485.5|7482.7|7
1625212470000|2021-07-02 07:54:30|||||||||4
1625212480000|2021-07-02 07:54:40|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7485.5|7482.7|21
1625212490000|2021-07-02 07:54:50|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7485.7|7482.9|4
1625212500000|2021-07-02 07:55:00|7486.7|7483.9|7486.7|7483.9|7488.5|7485.7|7486.5|7483.7|39
1625212510000|2021-07-02 07:55:10|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|12
1625212520000|2021-07-02 07:55:20|7486.7|7483.9|7485.3|7482.5|7486.7|7483.9|7485.3|7482.5|33
1625212530000|2021-07-02 07:55:30|7484.7|7481.9|7484.7|7481.9|7485|7482.2|7484.5|7481.7|1
1625212540000|2021-07-02 07:55:40|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7483.7|7480.9|22
1625212550000|2021-07-02 07:55:50|7484.2|7481.4|7484.5|7481.7|7485|7482.2|7483.7|7480.9|20
1625212560000|2021-07-02 07:56:00|7484.8|7482|7485.5|7482.7|7485.5|7482.7|7484.5|7481.7|6
1625212570000|2021-07-02 07:56:10|7484.9|7482.1|7484.2|7481.4|7485.2|7482.4|7483.7|7480.9|15
1625212580000|2021-07-02 07:56:20|7484.5|7481.7|7484.5|7481.7|7484.7|7481.9|7484.5|7481.7|4
1625212590000|2021-07-02 07:56:30|||||||||1
1625212600000|2021-07-02 07:56:40|||||||||7
1625212610000|2021-07-02 07:56:50|7485.5|7482.7|7483.7|7480.9|7485.5|7482.7|7483.7|7480.9|14
1625212620000|2021-07-02 07:57:00|7484.5|7481.7|7485.7|7482.9|7485.7|7482.9|7484.2|7481.4|28
1625212630000|2021-07-02 07:57:10|7484.7|7481.9|7484.5|7481.7|7485.5|7482.7|7483.7|7480.9|49
1625212640000|2021-07-02 07:57:20|7483.7|7480.9|7485.7|7482.9|7486.1|7483.3|7483.7|7480.9|43
1625212650000|2021-07-02 07:57:30|7484.7|7481.9|7484.7|7481.9|7485.5|7482.7|7484.7|7481.9|15
1625212660000|2021-07-02 07:57:40|7483.7|7480.9|7489.3|7486.5|7490.3|7487.5|7483.7|7480.9|488
1625212670000|2021-07-02 07:57:50|7488.3|7485.5|7487.1|7484.3|7488.9|7486.1|7486.1|7483.3|89
1625212680000|2021-07-02 07:58:00|7487.3|7484.5|7487.3|7484.5|7489.1|7486.3|7487.1|7484.3|59
1625212690000|2021-07-02 07:58:10|7487.6|7484.8|7488.1|7485.3|7488.1|7485.3|7487.1|7484.3|12
1625212700000|2021-07-02 07:58:20|7488.3|7485.5|7490.1|7487.3|7490.1|7487.3|7488.3|7485.5|50
1625212710000|2021-07-02 07:58:30|7489.6|7486.8|7489.3|7486.5|7489.6|7486.8|7489.1|7486.3|19
1625212720000|2021-07-02 07:58:40|7488.8|7486|7488.1|7485.3|7488.8|7486|7488.1|7485.3|15
1625212730000|2021-07-02 07:58:50|7488.4|7485.6|7488.3|7485.5|7489.3|7486.5|7488.3|7485.5|32
1625212740000|2021-07-02 07:59:00|7488.1|7485.3|7488.3|7485.5|7489.3|7486.5|7488.1|7485.3|13
1625212750000|2021-07-02 07:59:10|7488.8|7486|7490.1|7487.3|7490.1|7487.3|7488.8|7486|50
1625212760000|2021-07-02 07:59:20|7489.9|7487.1|7490.1|7487.3|7490.3|7487.5|7489.9|7487.1|8
1625212770000|2021-07-02 07:59:30|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|8
1625212780000|2021-07-02 07:59:40|||||||||3
1625212790000|2021-07-02 07:59:50|7489.1|7486.3|7490.1|7487.3|7490.3|7487.5|7489.1|7486.3|5
1625212800000|2021-07-02 08:00:00|7490.7|7487.9|7485.3|7482.5|7491.3|7488.5|7485.3|7482.5|128
1625212810000|2021-07-02 08:00:10|7486.3|7483.5|7486.1|7483.3|7486.3|7483.5|7486.1|7483.3|18
1625212820000|2021-07-02 08:00:20|||||||||15
1625212830000|2021-07-02 08:00:30|7486.3|7483.5|7484|7481.2|7487.1|7484.3|7483.3|7480.5|73
1625212840000|2021-07-02 08:00:40|7484.3|7481.5|7484.5|7481.7|7485.5|7482.7|7483.3|7480.5|20
1625212850000|2021-07-02 08:00:50|7484.3|7481.5|7484.7|7481.9|7484.7|7481.9|7484.3|7481.5|1
1625212860000|2021-07-02 08:01:00|7484.5|7481.7|7484.5|7481.7|7485.5|7482.7|7484.5|7481.7|10
1625212870000|2021-07-02 08:01:10|7484.8|7482|7483.3|7480.5|7485.3|7482.5|7482.3|7479.5|83
1625212880000|2021-07-02 08:01:20|7482.8|7480|7483.3|7480.5|7483.3|7480.5|7482.8|7480|14
1625212890000|2021-07-02 08:01:30|7483.6|7480.8|7483.8|7481|7484.3|7481.5|7483.3|7480.5|36
1625212900000|2021-07-02 08:01:40|7483.5|7480.7|7483.3|7480.5|7483.8|7481|7483.3|7480.5|10
1625212910000|2021-07-02 08:01:50|||||||||2
1625212920000|2021-07-02 08:02:00|7483.1|7480.3|7484.3|7481.5|7484.3|7481.5|7481.5|7478.7|44
1625212930000|2021-07-02 08:02:10|7484.5|7481.7|7484.5|7481.7|7485.3|7482.5|7484.1|7481.3|54
1625212940000|2021-07-02 08:02:20|7484.8|7482|7486.1|7483.3|7486.3|7483.5|7484.8|7482|41
1625212950000|2021-07-02 08:02:30|7485.8|7483|7486.3|7483.5|7487.1|7484.3|7485.3|7482.5|24
1625212960000|2021-07-02 08:02:40|7486.6|7483.8|7484.3|7481.5|7486.6|7483.8|7484.3|7481.5|18
1625212970000|2021-07-02 08:02:50|7484.6|7481.8|7484.3|7481.5|7485.1|7482.3|7484.3|7481.5|6
1625212980000|2021-07-02 08:03:00|7483.3|7480.5|7484.1|7481.3|7484.3|7481.5|7482.3|7479.5|20
1625212990000|2021-07-02 08:03:10|7484.3|7481.5|7484.3|7481.5|7484.9|7482.1|7484.1|7481.3|8
1625213000000|2021-07-02 08:03:20|7484.9|7482.1|7485.8|7483|7486.1|7483.3|7484.8|7482|6
1625213010000|2021-07-02 08:03:30|7485.5|7482.7|7486.3|7483.5|7486.3|7483.5|7485.1|7482.3|28
1625213020000|2021-07-02 08:03:40|7487.1|7484.3|7486.8|7484|7487.1|7484.3|7486.3|7483.5|27
1625213030000|2021-07-02 08:03:50|7487.1|7484.3|7486.3|7483.5|7487.1|7484.3|7486.3|7483.5|5
1625213040000|2021-07-02 08:04:00|7487.1|7484.3|7486.8|7484|7487.1|7484.3|7486.5|7483.7|24
1625213050000|2021-07-02 08:04:10|7486.5|7483.7|7486.1|7483.3|7486.8|7484|7486.1|7483.3|1
1625213060000|2021-07-02 08:04:20|7485.5|7482.7|7485.1|7482.3|7487.1|7484.3|7484.5|7481.7|32
1625213070000|2021-07-02 08:04:30|7484.5|7481.7|7484.3|7481.5|7485.1|7482.3|7484.1|7481.3|8
1625213080000|2021-07-02 08:04:40|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7483.5|7480.7|6
1625213090000|2021-07-02 08:04:50|7483.8|7481|7484.1|7481.3|7484.1|7481.3|7483.8|7481|5
1625213100000|2021-07-02 08:05:00|7483.8|7481|7484.3|7481.5|7484.3|7481.5|7483.3|7480.5|13
1625213110000|2021-07-02 08:05:10|7483.7|7480.9|7483.3|7480.5|7483.8|7481|7483.3|7480.5|8
1625213120000|2021-07-02 08:05:20|7483.1|7480.3|7482.3|7479.5|7483.1|7480.3|7482.1|7479.3|29
1625213130000|2021-07-02 08:05:30|7482.6|7479.8|7483.1|7480.3|7483.1|7480.3|7482.6|7479.8|11
1625213140000|2021-07-02 08:05:40|7482.8|7480|7482.1|7479.3|7482.8|7480|7481.5|7478.7|25
1625213150000|2021-07-02 08:05:50|7482.3|7479.5|7481.3|7478.5|7483.1|7480.3|7481.3|7478.5|11
1625213160000|2021-07-02 08:06:00|7481.9|7479.1|7482.1|7479.3|7482.3|7479.5|7480.1|7477.3|32
1625213170000|2021-07-02 08:06:10|7482.8|7480|7482.8|7480|7483.1|7480.3|7482.5|7479.7|18
1625213180000|2021-07-02 08:06:20|7483.1|7480.3|7482.3|7479.5|7483.1|7480.3|7482.3|7479.5|4
1625213190000|2021-07-02 08:06:30|7482.1|7479.3|7481.3|7478.5|7482.1|7479.3|7481.3|7478.5|8
1625213200000|2021-07-02 08:06:40|7480.7|7477.9|7480.5|7477.7|7480.7|7477.9|7480.5|7477.7|11
1625213210000|2021-07-02 08:06:50|7480|7477.2|7479.3|7476.5|7480.3|7477.5|7479.3|7476.5|33
1625213220000|2021-07-02 08:07:00|7479.5|7476.7|7480.5|7477.7|7480.5|7477.7|7479.3|7476.5|19
1625213230000|2021-07-02 08:07:10|7480.7|7477.9|7479.5|7476.7|7480.7|7477.9|7479.5|7476.7|18
1625213240000|2021-07-02 08:07:20|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|12
1625213250000|2021-07-02 08:07:30|7479.3|7476.5|7478|7475.2|7479.3|7476.5|7477.5|7474.7|52
1625213260000|2021-07-02 08:07:40|7478.5|7475.7|7476.5|7473.7|7478.5|7475.7|7476.3|7473.5|60
1625213270000|2021-07-02 08:07:50|||||||||16
1625213280000|2021-07-02 08:08:00|7476.2|7473.4|7476.5|7473.7|7476.5|7473.7|7475.5|7472.7|28
1625213290000|2021-07-02 08:08:10|7476.7|7473.9|7476.5|7473.7|7476.7|7473.9|7476.5|7473.7|15
1625213300000|2021-07-02 08:08:20|7476.7|7473.9|7477.5|7474.7|7478.3|7475.5|7476.7|7473.9|16
1625213310000|2021-07-02 08:08:30|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|4
1625213320000|2021-07-02 08:08:40|7478|7475.2|7478|7475.2|7478|7475.2|7478|7475.2|7
1625213330000|2021-07-02 08:08:50|7477.7|7474.9|7476.5|7473.7|7478|7475.2|7476.5|7473.7|12
1625213340000|2021-07-02 08:09:00|7476.7|7473.9|7477.5|7474.7|7477.7|7474.9|7476.5|7473.7|11
1625213350000|2021-07-02 08:09:10|7476.9|7474.1|7474.5|7471.7|7476.9|7474.1|7474.5|7471.7|22
1625213360000|2021-07-02 08:09:20|7474.7|7471.9|7474.7|7471.9|7475.2|7472.4|7474.5|7471.7|18
1625213370000|2021-07-02 08:09:30|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7473.5|7470.7|22
1625213380000|2021-07-02 08:09:40|7474.7|7471.9|7473.7|7470.9|7474.7|7471.9|7473.7|7470.9|1
1625213390000|2021-07-02 08:09:50|7474.5|7471.7|7474.7|7471.9|7474.7|7471.9|7474.2|7471.4|6
1625213400000|2021-07-02 08:10:00|7474.5|7471.7|7473.7|7470.9|7474.5|7471.7|7473.5|7470.7|9
1625213410000|2021-07-02 08:10:10|7473.5|7470.7|7473.7|7470.9|7474.5|7471.7|7473.5|7470.7|23
1625213420000|2021-07-02 08:10:20|7474.5|7471.7|7470.5|7467.7|7474.5|7471.7|7469.7|7466.9|204
1625213430000|2021-07-02 08:10:30|7470.7|7467.9|7470.7|7467.9|7471.5|7468.7|7470.5|7467.7|20
1625213440000|2021-07-02 08:10:40|7471.5|7468.7|7470.7|7467.9|7471.7|7468.9|7470.7|7467.9|16
1625213450000|2021-07-02 08:10:50|7471|7468.2|7470.5|7467.7|7471.5|7468.7|7470.5|7467.7|15
1625213460000|2021-07-02 08:11:00|7469.7|7466.9|7470.5|7467.7|7470.7|7467.9|7468.9|7466.1|44
1625213470000|2021-07-02 08:11:10|7470.2|7467.4|7470.5|7467.7|7470.7|7467.9|7469.7|7466.9|11
1625213480000|2021-07-02 08:11:20|7469.7|7466.9|7469.7|7466.9|7470.5|7467.7|7469.7|7466.9|14
1625213490000|2021-07-02 08:11:30|7469.9|7467.1|7468.7|7465.9|7470.5|7467.7|7468.7|7465.9|16
1625213500000|2021-07-02 08:11:40|7467.9|7465.1|7468.2|7465.4|7468.5|7465.7|7467.7|7464.9|33
1625213510000|2021-07-02 08:11:50|7468.5|7465.7|7468.2|7465.4|7468.5|7465.7|7467.7|7464.9|13
1625213520000|2021-07-02 08:12:00|7468.5|7465.7|7468.7|7465.9|7468.7|7465.9|7467.7|7464.9|10
1625213530000|2021-07-02 08:12:10|7469.5|7466.7|7469.2|7466.4|7469.7|7466.9|7468.7|7465.9|68
1625213540000|2021-07-02 08:12:20|7468.9|7466.1|7469.5|7466.7|7469.7|7466.9|7468.7|7465.9|15
1625213550000|2021-07-02 08:12:30|7469.2|7466.4|7468.7|7465.9|7469.2|7466.4|7468.7|7465.9|4
1625213560000|2021-07-02 08:12:40|7469.3|7466.5|7467.7|7464.9|7469.3|7466.5|7467.7|7464.9|44
1625213570000|2021-07-02 08:12:50|7467.9|7465.1|7467.7|7464.9|7468.5|7465.7|7466.7|7463.9|19
1625213580000|2021-07-02 08:13:00|7467.4|7464.6|7469.7|7466.9|7469.7|7466.9|7466.7|7463.9|59
1625213590000|2021-07-02 08:13:10|7468.7|7465.9|7469.2|7466.4|7469.5|7466.7|7468.7|7465.9|19
1625213600000|2021-07-02 08:13:20|7468.7|7465.9|7469.5|7466.7|7469.7|7466.9|7468.7|7465.9|6
1625213610000|2021-07-02 08:13:30|7469.2|7466.4|7468.5|7465.7|7469.5|7466.7|7468.5|7465.7|28
1625213620000|2021-07-02 08:13:40|7467.9|7465.1|7467.7|7464.9|7468.5|7465.7|7467.5|7464.7|31
1625213630000|2021-07-02 08:13:50|7467.5|7464.7|7467.5|7464.7|7467.7|7464.9|7467.5|7464.7|6
1625213640000|2021-07-02 08:14:00|7467.7|7464.9|7467.5|7464.7|7467.7|7464.9|7467|7464.2|22
1625213650000|2021-07-02 08:14:10|7466.7|7463.9|7467.5|7464.7|7467.5|7464.7|7466.7|7463.9|10
1625213660000|2021-07-02 08:14:20|7467.7|7464.9|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|10
1625213670000|2021-07-02 08:14:30|7468|7465.2|7467.7|7464.9|7468.7|7465.9|7467.7|7464.9|8
1625213680000|2021-07-02 08:14:40|7468.5|7465.7|7467.7|7464.9|7468.5|7465.7|7467.7|7464.9|8
1625213690000|2021-07-02 08:14:50|7467.5|7464.7|7466.7|7463.9|7467.5|7464.7|7466.7|7463.9|56
1625213700000|2021-07-02 08:15:00|7466.1|7463.3|7460.1|7457.3|7466.7|7463.9|7459.1|7456.3|387
1625213710000|2021-07-02 08:15:10|7461.1|7458.3|7461.9|7459.1|7461.9|7459.1|7460.9|7458.1|79
1625213720000|2021-07-02 08:15:20|7462.1|7459.3|7460.9|7458.1|7462.1|7459.3|7460.9|7458.1|21
1625213730000|2021-07-02 08:15:30|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|24
1625213740000|2021-07-02 08:15:40|7459.9|7457.1|7457.9|7455.1|7459.9|7457.1|7457.5|7454.7|195
1625213750000|2021-07-02 08:15:50|7458.7|7455.9|7459.1|7456.3|7459.1|7456.3|7457.9|7455.1|67
1625213760000|2021-07-02 08:16:00|7458.9|7456.1|7458.1|7455.3|7459.7|7456.9|7458.1|7455.3|62
1625213770000|2021-07-02 08:16:10|7458.3|7455.5|7458.1|7455.3|7459.1|7456.3|7458.1|7455.3|15
1625213780000|2021-07-02 08:16:20|7458.9|7456.1|7458.6|7455.8|7458.9|7456.1|7457.9|7455.1|20
1625213790000|2021-07-02 08:16:30|7458.9|7456.1|7459.9|7457.1|7459.9|7457.1|7458.1|7455.3|36
1625213800000|2021-07-02 08:16:40|7459.6|7456.8|7460.1|7457.3|7460.9|7458.1|7459.6|7456.8|25
1625213810000|2021-07-02 08:16:50|7459.1|7456.3|7459.1|7456.3|7460.1|7457.3|7458.9|7456.1|18
1625213820000|2021-07-02 08:17:00|7459.9|7457.1|7459.6|7456.8|7459.9|7457.1|7459.1|7456.3|20
1625213830000|2021-07-02 08:17:10|7459.9|7457.1|7459.1|7456.3|7460.1|7457.3|7459.1|7456.3|8
1625213840000|2021-07-02 08:17:20|7458.7|7455.9|7460.1|7457.3|7460.1|7457.3|7458.7|7455.9|26
1625213850000|2021-07-02 08:17:30|7460.4|7457.6|7460.9|7458.1|7461.1|7458.3|7460.1|7457.3|20
1625213860000|2021-07-02 08:17:40|7460.1|7457.3|7460.1|7457.3|7460.8|7458|7460.1|7457.3|15
1625213870000|2021-07-02 08:17:50|7460.7|7457.9|7461.1|7458.3|7461.7|7458.9|7460.7|7457.9|37
1625213880000|2021-07-02 08:18:00|7460.9|7458.1|7461.9|7459.1|7462.1|7459.3|7460.9|7458.1|17
1625213890000|2021-07-02 08:18:10|7461.6|7458.8|7461.9|7459.1|7461.9|7459.1|7461.6|7458.8|18
1625213900000|2021-07-02 08:18:20|7462.1|7459.3|7461.9|7459.1|7462.1|7459.3|7461.1|7458.3|10
1625213910000|2021-07-02 08:18:30|7462.1|7459.3|7461.1|7458.3|7462.1|7459.3|7461.1|7458.3|3
1625213920000|2021-07-02 08:18:40|7460.9|7458.1|7461.1|7458.3|7461.1|7458.3|7460.9|7458.1|4
1625213930000|2021-07-02 08:18:50|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|2
1625213940000|2021-07-02 08:19:00|7461.1|7458.3|7462.1|7459.3|7462.1|7459.3|7460.9|7458.1|18
1625213950000|2021-07-02 08:19:10|7462.4|7459.6|7465.1|7462.3|7465.1|7462.3|7462.4|7459.6|76
1625213960000|2021-07-02 08:19:20|7464.7|7461.9|7463.9|7461.1|7464.9|7462.1|7463.7|7460.9|40
1625213970000|2021-07-02 08:19:30|7466.5|7463.7|7465.7|7462.9|7467.7|7464.9|7465.7|7462.9|190
1625213980000|2021-07-02 08:19:40|7465.5|7462.7|7465.5|7462.7|7465.7|7462.9|7465.5|7462.7|11
1625213990000|2021-07-02 08:19:50|7465.7|7462.9|7466.5|7463.7|7466.7|7463.9|7465.7|7462.9|24
1625214000000|2021-07-02 08:20:00|7465.9|7463.1|7464.7|7461.9|7465.9|7463.1|7464.5|7461.7|48
1625214010000|2021-07-02 08:20:10|7464.1|7461.3|7464.7|7461.9|7464.7|7461.9|7463.7|7460.9|51
1625214020000|2021-07-02 08:20:20|7463.7|7460.9|7463.7|7460.9|7464.5|7461.7|7463.7|7460.9|13
1625214030000|2021-07-02 08:20:30|||||||||11
1625214040000|2021-07-02 08:20:40|7463.5|7460.7|7461.9|7459.1|7463.7|7460.9|7461.9|7459.1|76
1625214050000|2021-07-02 08:20:50|7461.7|7458.9|7461.6|7458.8|7461.9|7459.1|7460.9|7458.1|13
1625214060000|2021-07-02 08:21:00|7461.3|7458.5|7462.1|7459.3|7462.9|7460.1|7460.9|7458.1|27
1625214070000|2021-07-02 08:21:10|7462.7|7459.9|7462.9|7460.1|7463.1|7460.3|7462.1|7459.3|28
1625214080000|2021-07-02 08:21:20|7463.1|7460.3|7461.9|7459.1|7463.1|7460.3|7461.9|7459.1|9
1625214090000|2021-07-02 08:21:30|7462.1|7459.3|7461.9|7459.1|7462.4|7459.6|7461.9|7459.1|4
1625214100000|2021-07-02 08:21:40|7461.3|7458.5|7460.9|7458.1|7461.3|7458.5|7460.9|7458.1|13
1625214110000|2021-07-02 08:21:50|7461.5|7458.7|7461.9|7459.1|7461.9|7459.1|7461.5|7458.7|7
1625214120000|2021-07-02 08:22:00|7461.3|7458.5|7461.9|7459.1|7461.9|7459.1|7461.3|7458.5|9
1625214130000|2021-07-02 08:22:10|7462.1|7459.3|7461.9|7459.1|7462.1|7459.3|7461.9|7459.1|2
1625214140000|2021-07-02 08:22:20|7461.6|7458.8|7461.1|7458.3|7461.6|7458.8|7461.1|7458.3|6
1625214150000|2021-07-02 08:22:30|7461.3|7458.5|7461.9|7459.1|7462.1|7459.3|7461.3|7458.5|4
1625214160000|2021-07-02 08:22:40|7462.2|7459.4|7462.1|7459.3|7462.9|7460.1|7462.1|7459.3|24
1625214170000|2021-07-02 08:22:50|7462.4|7459.6|7462.1|7459.3|7462.7|7459.9|7461.9|7459.1|22
1625214180000|2021-07-02 08:23:00|7461.9|7459.1|7462.1|7459.3|7462.1|7459.3|7460.6|7457.8|41
1625214190000|2021-07-02 08:23:10|7461.5|7458.7|7461.1|7458.3|7461.9|7459.1|7460.9|7458.1|13
1625214200000|2021-07-02 08:23:20|7460.9|7458.1|7460.9|7458.1|7461.9|7459.1|7460.9|7458.1|32
1625214210000|2021-07-02 08:23:30|7461.1|7458.3|7459.9|7457.1|7461.2|7458.4|7459.9|7457.1|35
1625214220000|2021-07-02 08:23:40|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|5
1625214230000|2021-07-02 08:23:50|7459.9|7457.1|7460.1|7457.3|7460.3|7457.5|7459.7|7456.9|5
1625214240000|2021-07-02 08:24:00|7459.9|7457.1|7459.1|7456.3|7460.1|7457.3|7458.9|7456.1|51
1625214250000|2021-07-02 08:24:10|7458.9|7456.1|7459.1|7456.3|7459.1|7456.3|7458.1|7455.3|21
1625214260000|2021-07-02 08:24:20|7458.9|7456.1|7459.1|7456.3|7459.1|7456.3|7458.9|7456.1|6
1625214270000|2021-07-02 08:24:30|7459.7|7456.9|7459.1|7456.3|7460.1|7457.3|7459.1|7456.3|102
1625214280000|2021-07-02 08:24:40|7459.4|7456.6|7463.7|7460.9|7463.7|7460.9|7459.1|7456.3|164
1625214290000|2021-07-02 08:24:50|7463.5|7460.7|7462.7|7459.9|7463.5|7460.7|7461.7|7458.9|27
1625214300000|2021-07-02 08:25:00|7462.2|7459.4|7463.7|7460.9|7463.9|7461.1|7461.7|7458.9|82
1625214310000|2021-07-02 08:25:10|||||||||4
1625214320000|2021-07-02 08:25:20|7463.5|7460.7|7461.7|7458.9|7463.5|7460.7|7461.5|7458.7|22
1625214330000|2021-07-02 08:25:30|7461.9|7459.1|7463.7|7460.9|7463.7|7460.9|7461.7|7458.9|43
1625214340000|2021-07-02 08:25:40|||||||||3
1625214350000|2021-07-02 08:25:50|7462.7|7459.9|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|23
1625214360000|2021-07-02 08:26:00|||||||||15
1625214370000|2021-07-02 08:26:10|7464|7461.2|7462.5|7459.7|7464|7461.2|7462.5|7459.7|20
1625214380000|2021-07-02 08:26:20|7462.7|7459.9|7462.9|7460.1|7462.9|7460.1|7460.9|7458.1|56
1625214390000|2021-07-02 08:26:30|7462.1|7459.3|7462.9|7460.1|7462.9|7460.1|7462.1|7459.3|6
1625214400000|2021-07-02 08:26:40|7463.2|7460.4|7463.9|7461.1|7463.9|7461.1|7462.9|7460.1|12
1625214410000|2021-07-02 08:26:50|7463.7|7460.9|7464.9|7462.1|7465.9|7463.1|7463.4|7460.6|21
1625214420000|2021-07-02 08:27:00|7465.9|7463.1|7466.9|7464.1|7466.9|7464.1|7464.9|7462.1|79
1625214430000|2021-07-02 08:27:10|7467.2|7464.4|7463.9|7461.1|7467.9|7465.1|7463.7|7460.9|100
1625214440000|2021-07-02 08:27:20|7464.1|7461.3|7466.9|7464.1|7466.9|7464.1|7463.9|7461.1|18
1625214450000|2021-07-02 08:27:30|7466.7|7463.9|7467.1|7464.3|7467.9|7465.1|7466.7|7463.9|38
1625214460000|2021-07-02 08:27:40|7467.4|7464.6|7467.9|7465.1|7467.9|7465.1|7465.9|7463.1|36
1625214470000|2021-07-02 08:27:50|7468.1|7465.3|7471.9|7469.1|7471.9|7469.1|7467.9|7465.1|76
1625214480000|2021-07-02 08:28:00|7472.4|7469.6|7473.9|7471.1|7475.4|7472.6|7472.4|7469.6|103
1625214490000|2021-07-02 08:28:10|7474.7|7471.9|7474.9|7472.1|7475.1|7472.3|7473.9|7471.1|47
1625214500000|2021-07-02 08:28:20|7474.6|7471.8|7473.9|7471.1|7475.1|7472.3|7473.9|7471.1|48
1625214510000|2021-07-02 08:28:30|7473.6|7470.8|7473.1|7470.3|7473.9|7471.1|7472.9|7470.1|11
1625214520000|2021-07-02 08:28:40|7472.9|7470.1|7471.1|7468.3|7472.9|7470.1|7470.9|7468.1|36
1625214530000|2021-07-02 08:28:50|7471.7|7468.9|7474.1|7471.3|7474.1|7471.3|7471.7|7468.9|30
1625214540000|2021-07-02 08:29:00|7474.6|7471.8|7475.4|7472.6|7475.9|7473.1|7473.6|7470.8|59
1625214550000|2021-07-02 08:29:10|7475.9|7473.1|7471.9|7469.1|7476.1|7473.3|7471.6|7468.8|111
1625214560000|2021-07-02 08:29:20|7472.1|7469.3|7473.9|7471.1|7474.1|7471.3|7470.9|7468.1|48
1625214570000|2021-07-02 08:29:30|7473.1|7470.3|7472.9|7470.1|7473.9|7471.1|7472.1|7469.3|61
1625214580000|2021-07-02 08:29:40|7472.4|7469.6|7475.1|7472.3|7475.9|7473.1|7471.9|7469.1|105
1625214590000|2021-07-02 08:29:50|7474.9|7472.1|7476.6|7473.8|7477.1|7474.3|7474.1|7471.3|106
1625214600000|2021-07-02 08:30:00|7476.1|7473.3|7474.9|7472.1|7479.1|7476.3|7474.1|7471.3|147
1625214610000|2021-07-02 08:30:10|7475.1|7472.3|7473.3|7470.5|7475.1|7472.3|7472.5|7469.7|75
1625214620000|2021-07-02 08:30:20|7473.1|7470.3|7473.3|7470.5|7473.3|7470.5|7471.8|7469|21
1625214630000|2021-07-02 08:30:30|7473.1|7470.3|7474.3|7471.5|7475.1|7472.3|7472.5|7469.7|64
1625214640000|2021-07-02 08:30:40|7474.1|7471.3|7473.3|7470.5|7474.3|7471.5|7473.3|7470.5|9
1625214650000|2021-07-02 08:30:50|7473.6|7470.8|7473|7470.2|7474.3|7471.5|7472.5|7469.7|12
1625214660000|2021-07-02 08:31:00|7473.3|7470.5|7475.3|7472.5|7476.8|7474|7473.3|7470.5|43
1625214670000|2021-07-02 08:31:10|7475|7472.2|7474.3|7471.5|7475|7472.2|7474.3|7471.5|7
1625214680000|2021-07-02 08:31:20|7474.8|7472|7477.3|7474.5|7477.3|7474.5|7474.3|7471.5|10
1625214690000|2021-07-02 08:31:30|7477.6|7474.8|7477.8|7475|7479.3|7476.5|7477.3|7474.5|68
1625214700000|2021-07-02 08:31:40|7477.5|7474.7|7478.3|7475.5|7479.3|7476.5|7477.3|7474.5|29
1625214710000|2021-07-02 08:31:50|7479.1|7476.3|7480.3|7477.5|7480.8|7478|7479.1|7476.3|45
1625214720000|2021-07-02 08:32:00|7480.5|7477.7|7480.3|7477.5|7481.3|7478.5|7479.3|7476.5|56
1625214730000|2021-07-02 08:32:10|7480.8|7478|7480.8|7478|7481.3|7478.5|7480|7477.2|35
1625214740000|2021-07-02 08:32:20|7480.5|7477.7|7481|7478.2|7481|7478.2|7480.3|7477.5|17
1625214750000|2021-07-02 08:32:30|7480.5|7477.7|7483|7480.2|7483|7480.2|7480.5|7477.7|102
1625214760000|2021-07-02 08:32:40|7482.8|7480|7482.3|7479.5|7484|7481.2|7481.3|7478.5|92
1625214770000|2021-07-02 08:32:50|7482|7479.2|7481.3|7478.5|7482|7479.2|7481|7478.2|35
1625214780000|2021-07-02 08:33:00|7481.8|7479|7482.5|7479.7|7482.8|7480|7481.3|7478.5|43
1625214790000|2021-07-02 08:33:10|7482.3|7479.5|7482|7479.2|7482.3|7479.5|7480.3|7477.5|43
1625214800000|2021-07-02 08:33:20|7481.8|7479|7482|7479.2|7482|7479.2|7480.8|7478|11
1625214810000|2021-07-02 08:33:30|7481.5|7478.7|7482.2|7479.4|7482.2|7479.4|7481.2|7478.4|4
1625214820000|2021-07-02 08:33:40|7482|7479.2|7481.2|7478.4|7482|7479.2|7481.2|7478.4|6
1625214830000|2021-07-02 08:33:50|7481|7478.2|7480|7477.2|7481.2|7478.4|7479.2|7476.4|24
1625214840000|2021-07-02 08:34:00|7479.2|7476.4|7479|7476.2|7480|7477.2|7478.2|7475.4|26
1625214850000|2021-07-02 08:34:10|7478.8|7476|7480.2|7477.4|7480.2|7477.4|7478.8|7476|6
1625214860000|2021-07-02 08:34:20|7480|7477.2|7483.1|7480.3|7483.4|7480.6|7479.2|7476.4|107
1625214870000|2021-07-02 08:34:30|7483.4|7480.6|7484.8|7482|7485.6|7482.8|7483.4|7480.6|61
1625214880000|2021-07-02 08:34:40|7484.6|7481.8|7484.8|7482|7484.8|7482|7484.4|7481.6|18
1625214890000|2021-07-02 08:34:50|7484.2|7481.4|7483.8|7481|7484.8|7482|7482.8|7480|34
1625214900000|2021-07-02 08:35:00|7483.6|7480.8|7484.8|7482|7485.1|7482.3|7483.3|7480.5|53
1625214910000|2021-07-02 08:35:10|7484.2|7481.4|7483.8|7481|7484.6|7481.8|7483.6|7480.8|22
1625214920000|2021-07-02 08:35:20|7483|7480.2|7484.1|7481.3|7485.4|7482.6|7482.6|7479.8|45
1625214930000|2021-07-02 08:35:30|7483.8|7481|7484.6|7481.8|7484.8|7482|7483.8|7481|10
1625214940000|2021-07-02 08:35:40|7484.4|7481.6|7484.8|7482|7485.4|7482.6|7484.4|7481.6|21
1625214950000|2021-07-02 08:35:50|7484.6|7481.8|7484.4|7481.6|7484.6|7481.8|7483.6|7480.8|11
1625214960000|2021-07-02 08:36:00|7484.6|7481.8|7486.8|7484|7487.6|7484.8|7483.6|7480.8|79
1625214970000|2021-07-02 08:36:10|7486.6|7483.8|7485.8|7483|7486.6|7483.8|7485.1|7482.3|25
1625214980000|2021-07-02 08:36:20|7485.3|7482.5|7486.8|7484|7486.8|7484|7485|7482.2|34
1625214990000|2021-07-02 08:36:30|7486.2|7483.4|7485.8|7483|7486.6|7483.8|7485.8|7483|9
1625215000000|2021-07-02 08:36:40|7485.6|7482.8|7486.6|7483.8|7486.6|7483.8|7485.6|7482.8|11
1625215010000|2021-07-02 08:36:50|7486.8|7484|7486.8|7484|7486.8|7484|7486.6|7483.8|5
1625215020000|2021-07-02 08:37:00|7487.4|7484.6|7486.8|7484|7487.8|7485|7486.6|7483.8|17
1625215030000|2021-07-02 08:37:10|||||||||5
1625215040000|2021-07-02 08:37:20|7487.4|7484.6|7488.1|7485.3|7488.8|7486|7487.3|7484.5|16
1625215050000|2021-07-02 08:37:30|7487.8|7485|7487.8|7485|7487.8|7485|7487.6|7484.8|11
1625215060000|2021-07-02 08:37:40|7487.6|7484.8|7487.6|7484.8|7487.8|7485|7486.8|7484|35
1625215070000|2021-07-02 08:37:50|7487.8|7485|7487.8|7485|7488.6|7485.8|7486.8|7484|42
1625215080000|2021-07-02 08:38:00|7488.4|7485.6|7488.6|7485.8|7488.6|7485.8|7487.8|7485|42
1625215090000|2021-07-02 08:38:10|7488|7485.2|7487.8|7485|7488.6|7485.8|7487.6|7484.8|4
1625215100000|2021-07-02 08:38:20|7488.6|7485.8|7487.8|7485|7488.6|7485.8|7487.6|7484.8|28
1625215110000|2021-07-02 08:38:30|7487.6|7484.8|7487.6|7484.8|7488.3|7485.5|7486.8|7484|53
1625215120000|2021-07-02 08:38:40|7487|7484.2|7486.8|7484|7487.3|7484.5|7486.3|7483.5|41
1625215130000|2021-07-02 08:38:50|7486.2|7483.4|7486.8|7484|7486.8|7484|7485.6|7482.8|43
1625215140000|2021-07-02 08:39:00|7486.6|7483.8|7486.6|7483.8|7486.8|7484|7486.6|7483.8|2
1625215150000|2021-07-02 08:39:10|7486.4|7483.6|7485.6|7482.8|7486.6|7483.8|7484.8|7482|18
1625215160000|2021-07-02 08:39:20|7485.3|7482.5|7484.8|7482|7485.6|7482.8|7484.8|7482|17
1625215170000|2021-07-02 08:39:30|7485.1|7482.3|7486.4|7483.6|7486.6|7483.8|7485.1|7482.3|52
1625215180000|2021-07-02 08:39:40|7485.8|7483|7485.8|7483|7486.6|7483.8|7485.6|7482.8|61
1625215190000|2021-07-02 08:39:50|7486.4|7483.6|7487.4|7484.6|7487.6|7484.8|7486.4|7483.6|31
1625215200000|2021-07-02 08:40:00|7487.1|7484.3|7486.8|7484|7487.4|7484.6|7486.6|7483.8|19
1625215210000|2021-07-02 08:40:10|7486.6|7483.8|7487.8|7485|7487.8|7485|7486.6|7483.8|17
1625215220000|2021-07-02 08:40:20|7488.1|7485.3|7487.8|7485|7489|7486.2|7487.8|7485|34
1625215230000|2021-07-02 08:40:30|7488.1|7485.3|7488.6|7485.8|7488.6|7485.8|7488.1|7485.3|3
1625215240000|2021-07-02 08:40:40|7488.8|7486|7487.6|7484.8|7489.4|7486.6|7487.6|7484.8|36
1625215250000|2021-07-02 08:40:50|||||||||23
1625215260000|2021-07-02 08:41:00|7487|7484.2|7487.8|7485|7487.8|7485|7486.8|7484|19
1625215270000|2021-07-02 08:41:10|7487.6|7484.8|7487.8|7485|7487.8|7485|7487.6|7484.8|3
1625215280000|2021-07-02 08:41:20|7487.6|7484.8|7487.3|7484.5|7487.8|7485|7487|7484.2|10
1625215290000|2021-07-02 08:41:30|7487|7484.2|7487.3|7484.5|7487.6|7484.8|7486.8|7484|12
1625215300000|2021-07-02 08:41:40|7487.6|7484.8|7487.3|7484.5|7487.8|7485|7487|7484.2|22
1625215310000|2021-07-02 08:41:50|7487|7484.2|7481|7478.2|7487.3|7484.5|7480.8|7478|81
1625215320000|2021-07-02 08:42:00|7481.8|7479|7483.3|7480.5|7484|7481.2|7481.8|7479|63
1625215330000|2021-07-02 08:42:10|7483|7480.2|7482|7479.2|7483|7480.2|7481.8|7479|46
1625215340000|2021-07-02 08:42:20|7482.3|7479.5|7483.8|7481|7483.8|7481|7482.3|7479.5|33
1625215350000|2021-07-02 08:42:30|7483.5|7480.7|7483.6|7480.8|7484.8|7482|7483.3|7480.5|28
1625215360000|2021-07-02 08:42:40|7483.3|7480.5|7482.8|7480|7483.3|7480.5|7482.8|7480|28
1625215370000|2021-07-02 08:42:50|7483.1|7480.3|7484.8|7482|7484.8|7482|7482.8|7480|51
1625215380000|2021-07-02 08:43:00|7485|7482.2|7483.8|7481|7485.4|7482.6|7483.6|7480.8|18
1625215390000|2021-07-02 08:43:10|7482.8|7480|7484.1|7481.3|7484.6|7481.8|7482.8|7480|69
1625215400000|2021-07-02 08:43:20|7483.8|7481|7483.6|7480.8|7484.8|7482|7483.6|7480.8|32
1625215410000|2021-07-02 08:43:30|7483.8|7481|7484.6|7481.8|7484.6|7481.8|7483.6|7480.8|17
1625215420000|2021-07-02 08:43:40|7484.8|7482|7484.8|7482|7485.4|7482.6|7484.8|7482|16
1625215430000|2021-07-02 08:43:50|7484.6|7481.8|7484.1|7481.3|7484.8|7482|7483.8|7481|12
1625215440000|2021-07-02 08:44:00|7484.6|7481.8|7482.8|7480|7484.6|7481.8|7482.8|7480|10
1625215450000|2021-07-02 08:44:10|7483.4|7480.6|7483.8|7481|7483.8|7481|7482.8|7480|22
1625215460000|2021-07-02 08:44:20|7484.1|7481.3|7483.8|7481|7484.6|7481.8|7483.8|7481|18
1625215470000|2021-07-02 08:44:30|7484.6|7481.8|7482.6|7479.8|7484.8|7482|7482.3|7479.5|46
1625215480000|2021-07-02 08:44:40|7482.3|7479.5|7480.6|7477.8|7482.6|7479.8|7480.6|7477.8|18
1625215490000|2021-07-02 08:44:50|7480.8|7478|7480.6|7477.8|7481.6|7478.8|7479.6|7476.8|46
1625215500000|2021-07-02 08:45:00|7480.8|7478|7480.6|7477.8|7481.1|7478.3|7479.8|7477|20
1625215510000|2021-07-02 08:45:10|7479.8|7477|7479.6|7476.8|7479.8|7477|7478.8|7476|22
1625215520000|2021-07-02 08:45:20|7479|7476.2|7479.6|7476.8|7479.8|7477|7478.8|7476|25
1625215530000|2021-07-02 08:45:30|7479.8|7477|7480.6|7477.8|7480.8|7478|7479.8|7477|30
1625215540000|2021-07-02 08:45:40|7480.8|7478|7479.6|7476.8|7481.1|7478.3|7479.6|7476.8|15
1625215550000|2021-07-02 08:45:50|7479.8|7477|7478.8|7476|7479.8|7477|7478.8|7476|4
1625215560000|2021-07-02 08:46:00|7479.1|7476.3|7480.8|7478|7481.2|7478.4|7478.8|7476|43
1625215570000|2021-07-02 08:46:10|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|12
1625215580000|2021-07-02 08:46:20|7480.8|7478|7481.8|7479|7482.6|7479.8|7480.8|7478|12
1625215590000|2021-07-02 08:46:30|7481.6|7478.8|7480.4|7477.6|7481.8|7479|7480.4|7477.6|20
1625215600000|2021-07-02 08:46:40|7480.6|7477.8|7477.3|7474.5|7480.6|7477.8|7477.3|7474.5|102
1625215610000|2021-07-02 08:46:50|7477.1|7474.3|7478.6|7475.8|7478.8|7476|7476.8|7474|15
1625215620000|2021-07-02 08:47:00|7478.8|7476|7478.8|7476|7479.8|7477|7478.8|7476|25
1625215630000|2021-07-02 08:47:10|7479.6|7476.8|7480.6|7477.8|7480.6|7477.8|7479.1|7476.3|10
1625215640000|2021-07-02 08:47:20|7480.4|7477.6|7480.6|7477.8|7480.6|7477.8|7480.4|7477.6|4
1625215650000|2021-07-02 08:47:30|7480.4|7477.6|7480.4|7477.6|7480.6|7477.8|7480.4|7477.6|3
1625215660000|2021-07-02 08:47:40|7480.8|7478|7480.8|7478|7480.8|7478|7480.8|7478|6
1625215670000|2021-07-02 08:47:50|7480.6|7477.8|7482.6|7479.8|7482.6|7479.8|7480.6|7477.8|24
1625215680000|2021-07-02 08:48:00|7481.8|7479|7483.8|7481|7483.8|7481|7481.8|7479|31
1625215690000|2021-07-02 08:48:10|7483.4|7480.6|7482.8|7480|7483.4|7480.6|7482.8|7480|7
1625215700000|2021-07-02 08:48:20|7482.6|7479.8|7482.4|7479.6|7482.6|7479.8|7482.4|7479.6|3
1625215710000|2021-07-02 08:48:30|7482.6|7479.8|7482.4|7479.6|7482.6|7479.8|7482.4|7479.6|2
1625215720000|2021-07-02 08:48:40|7481.8|7479|7481.8|7479|7482.4|7479.6|7481.6|7478.8|20
1625215730000|2021-07-02 08:48:50|7482.1|7479.3|7481.8|7479|7482.1|7479.3|7481.6|7478.8|2
1625215740000|2021-07-02 08:49:00|7480.8|7478|7483.1|7480.3|7483.4|7480.6|7480.8|7478|15
1625215750000|2021-07-02 08:49:10|7482.8|7480|7485.8|7483|7485.8|7483|7482.8|7480|26
1625215760000|2021-07-02 08:49:20|7485.6|7482.8|7485.8|7483|7486.6|7483.8|7485.6|7482.8|17
1625215770000|2021-07-02 08:49:30|7485.6|7482.8|7485.8|7483|7485.8|7483|7485.6|7482.8|3
1625215780000|2021-07-02 08:49:40|7486.4|7483.6|7486.8|7484|7486.8|7484|7486.4|7483.6|15
1625215790000|2021-07-02 08:49:50|7486.6|7483.8|7486.8|7484|7486.8|7484|7486.4|7483.6|6
1625215800000|2021-07-02 08:50:00|7487.1|7484.3|7489.4|7486.6|7489.8|7487|7487.1|7484.3|142
1625215810000|2021-07-02 08:50:10|7488.8|7486|7488.6|7485.8|7489.1|7486.3|7488.4|7485.6|24
1625215820000|2021-07-02 08:50:20|7488.4|7485.6|7488.4|7485.6|7488.6|7485.8|7487.4|7484.6|27
1625215830000|2021-07-02 08:50:30|7488.1|7485.3|7492.4|7489.6|7492.4|7489.6|7487.4|7484.6|63
1625215840000|2021-07-02 08:50:40|7492.6|7489.8|7495.7|7492.9|7496.4|7493.6|7491.4|7488.6|183
1625215850000|2021-07-02 08:50:50|7495.4|7492.6|7496.4|7493.6|7497.9|7495.1|7495.2|7492.4|100
1625215860000|2021-07-02 08:51:00|7496.9|7494.1|7495.6|7492.8|7496.9|7494.1|7495.4|7492.6|65
1625215870000|2021-07-02 08:51:10|7495.4|7492.6|7496.4|7493.6|7496.6|7493.8|7495.4|7492.6|34
1625215880000|2021-07-02 08:51:20|7496.6|7493.8|7494.4|7491.6|7496.6|7493.8|7494.4|7491.6|17
1625215890000|2021-07-02 08:51:30|7494.7|7491.9|7494.4|7491.6|7495.4|7492.6|7494.2|7491.4|47
1625215900000|2021-07-02 08:51:40|7493.6|7490.8|7492.4|7489.6|7493.6|7490.8|7492.4|7489.6|20
1625215910000|2021-07-02 08:51:50|7492.2|7489.4|7491.9|7489.1|7492.4|7489.6|7491.6|7488.8|11
1625215920000|2021-07-02 08:52:00|7492.2|7489.4|7492.4|7489.6|7492.4|7489.6|7492.2|7489.4|5
1625215930000|2021-07-02 08:52:10|7491.8|7489|7493.4|7490.6|7493.4|7490.6|7491.4|7488.6|22
1625215940000|2021-07-02 08:52:20|7493.1|7490.3|7493.4|7490.6|7493.4|7490.6|7492.6|7489.8|11
1625215950000|2021-07-02 08:52:30|7493.1|7490.3|7494.6|7491.8|7495.4|7492.6|7493.1|7490.3|24
1625215960000|2021-07-02 08:52:40|7495.1|7492.3|7493.4|7490.6|7495.4|7492.6|7493.4|7490.6|6
1625215970000|2021-07-02 08:52:50|7493.7|7490.9|7495.4|7492.6|7495.4|7492.6|7493.4|7490.6|35
1625215980000|2021-07-02 08:53:00|7495.1|7492.3|7494.6|7491.8|7495.4|7492.6|7493.4|7490.6|87
1625215990000|2021-07-02 08:53:10|7495.4|7492.6|7493.4|7490.6|7495.6|7492.8|7492.6|7489.8|90
1625216000000|2021-07-02 08:53:20|7493.1|7490.3|7493.6|7490.8|7494.4|7491.6|7492.6|7489.8|22
1625216010000|2021-07-02 08:53:30|7495.2|7492.4|7493.6|7490.8|7495.2|7492.4|7493.4|7490.6|45
1625216020000|2021-07-02 08:53:40|7494.4|7491.6|7494.6|7491.8|7496.6|7493.8|7493.4|7490.6|84
1625216030000|2021-07-02 08:53:50|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7493.8|7491|8
1625216040000|2021-07-02 08:54:00|7493.6|7490.8|7494.1|7491.3|7494.4|7491.6|7493.4|7490.6|14
1625216050000|2021-07-02 08:54:10|7493.8|7491|7493.4|7490.6|7493.8|7491|7493.4|7490.6|4
1625216060000|2021-07-02 08:54:20|7492.6|7489.8|7492.4|7489.6|7493.4|7490.6|7492.4|7489.6|28
1625216070000|2021-07-02 08:54:30|7491.6|7488.8|7492.6|7489.8|7493.4|7490.6|7491.6|7488.8|15
1625216080000|2021-07-02 08:54:40|7493.4|7490.6|7493.4|7490.6|7494.6|7491.8|7493.4|7490.6|6
1625216090000|2021-07-02 08:54:50|7493.6|7490.8|7494.4|7491.6|7494.6|7491.8|7493.4|7490.6|14
1625216100000|2021-07-02 08:55:00|7494.1|7491.3|7492.6|7489.8|7494.1|7491.3|7492.4|7489.6|16
1625216110000|2021-07-02 08:55:10|7492.9|7490.1|7492.6|7489.8|7493.4|7490.6|7492.6|7489.8|8
1625216120000|2021-07-02 08:55:20|7492.4|7489.6|7492.4|7489.6|7492.6|7489.8|7492.4|7489.6|2
1625216130000|2021-07-02 08:55:30|7491.4|7488.6|7491.6|7488.8|7492.4|7489.6|7491.4|7488.6|11
1625216140000|2021-07-02 08:55:40|7491.9|7489.1|7492.4|7489.6|7492.6|7489.8|7491.6|7488.8|6
1625216150000|2021-07-02 08:55:50|7492.6|7489.8|7492.4|7489.6|7492.6|7489.8|7492.4|7489.6|1
1625216160000|2021-07-02 08:56:00|7492.6|7489.8|7490.6|7487.8|7492.6|7489.8|7489.4|7486.6|52
1625216170000|2021-07-02 08:56:10|7491.2|7488.4|7490.9|7488.1|7491.2|7488.4|7490.4|7487.6|8
1625216180000|2021-07-02 08:56:20|7490.6|7487.8|7490.4|7487.6|7490.6|7487.8|7489.4|7486.6|15
1625216190000|2021-07-02 08:56:30|7491.4|7488.6|7491.7|7488.9|7492.4|7489.6|7491.4|7488.6|23
1625216200000|2021-07-02 08:56:40|7491.4|7488.6|7491.7|7488.9|7492.2|7489.4|7491.4|7488.6|11
1625216210000|2021-07-02 08:56:50|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|2
1625216220000|2021-07-02 08:57:00|7490.2|7487.4|7493.4|7490.6|7493.4|7490.6|7490.2|7487.4|60
1625216230000|2021-07-02 08:57:10|7492.9|7490.1|7493.4|7490.6|7494.4|7491.6|7492.9|7490.1|26
1625216240000|2021-07-02 08:57:20|7493.6|7490.8|7493.4|7490.6|7493.9|7491.1|7492.6|7489.8|28
1625216250000|2021-07-02 08:57:30|7493.7|7490.9|7493.4|7490.6|7494.4|7491.6|7493.4|7490.6|25
1625216260000|2021-07-02 08:57:40|7492.5|7489.7|7492.4|7489.6|7492.6|7489.8|7492.4|7489.6|58
1625216270000|2021-07-02 08:57:50|7492.6|7489.8|7493.4|7490.6|7493.4|7490.6|7492.4|7489.6|5
1625216280000|2021-07-02 08:58:00|7492.8|7490|7493.4|7490.6|7493.4|7490.6|7492.4|7489.6|8
1625216290000|2021-07-02 08:58:10|7493.1|7490.3|7491.4|7488.6|7493.1|7490.3|7491.4|7488.6|11
1625216300000|2021-07-02 08:58:20|7491.6|7488.8|7492.4|7489.6|7492.4|7489.6|7491.4|7488.6|0
1625216310000|2021-07-02 08:58:30|7492.6|7489.8|7492.4|7489.6|7493.4|7490.6|7492.4|7489.6|7
1625216320000|2021-07-02 08:58:40|7492.6|7489.8|7493.4|7490.6|7493.4|7490.6|7492.6|7489.8|6
1625216330000|2021-07-02 08:58:50|7492.8|7490|7493.4|7490.6|7493.4|7490.6|7492.6|7489.8|7
1625216340000|2021-07-02 08:59:00|7492.6|7489.8|7491.4|7488.6|7492.6|7489.8|7491.4|7488.6|25
1625216350000|2021-07-02 08:59:10|7491.1|7488.3|7490.4|7487.6|7491.1|7488.3|7490.4|7487.6|4
1625216360000|2021-07-02 08:59:20|7490.1|7487.3|7490.4|7487.6|7490.4|7487.6|7489.4|7486.6|10
1625216370000|2021-07-02 08:59:30|7490.6|7487.8|7491.2|7488.4|7491.4|7488.6|7490.6|7487.8|32
1625216380000|2021-07-02 08:59:40|7491.4|7488.6|7492.6|7489.8|7492.6|7489.8|7491.4|7488.6|28
1625216390000|2021-07-02 08:59:50|7491.6|7488.8|7489.8|7487|7491.6|7488.8|7489.6|7486.8|73
1625216400000|2021-07-02 09:00:00|7489.6|7486.8|7487.8|7485|7489.6|7486.8|7487.8|7485|71
1625216410000|2021-07-02 09:00:10|7487.2|7484.4|7486|7483.2|7487.4|7484.6|7485.8|7483|74
1625216420000|2021-07-02 09:00:20|7486.4|7483.6|7486.8|7484|7487.6|7484.8|7486.3|7483.5|11
1625216430000|2021-07-02 09:00:30|7487.4|7484.6|7488.8|7486|7488.8|7486|7487.4|7484.6|15
1625216440000|2021-07-02 09:00:40|7489.1|7486.3|7489.8|7487|7489.8|7487|7489.1|7486.3|8
1625216450000|2021-07-02 09:00:50|7490.1|7487.3|7489.8|7487|7490.6|7487.8|7489.8|7487|16
1625216460000|2021-07-02 09:01:00|7489.5|7486.7|7489.8|7487|7490|7487.2|7488.8|7486|40
1625216470000|2021-07-02 09:01:10|7489.5|7486.7|7489.8|7487|7489.8|7487|7489|7486.2|15
1625216480000|2021-07-02 09:01:20|7489.5|7486.7|7487.8|7485|7490.8|7488|7487.8|7485|26
1625216490000|2021-07-02 09:01:30|7487.6|7484.8|7488.3|7485.5|7488.6|7485.8|7486.8|7484|22
1625216500000|2021-07-02 09:01:40|7488.5|7485.7|7487.8|7485|7488.8|7486|7487.8|7485|4
1625216510000|2021-07-02 09:01:50|||||||||2
1625216520000|2021-07-02 09:02:00|7488.8|7486|7487.1|7484.3|7488.8|7486|7486.8|7484|25
1625216530000|2021-07-02 09:02:10|7487.3|7484.5|7485.8|7483|7488.3|7485.5|7485.6|7482.8|33
1625216540000|2021-07-02 09:02:20|7484.8|7482|7481.8|7479|7485.6|7482.8|7481.5|7478.7|255
1625216550000|2021-07-02 09:02:30|7481|7478.2|7481.8|7479|7481.8|7479|7480.8|7478|27
1625216560000|2021-07-02 09:02:40|7482|7479.2|7481.8|7479|7482.8|7480|7481.8|7479|21
1625216570000|2021-07-02 09:02:50|7482|7479.2|7481.8|7479|7482|7479.2|7481.6|7478.8|22
1625216580000|2021-07-02 09:03:00|7481.5|7478.7|7475|7472.2|7481.5|7478.7|7475|7472.2|136
1625216590000|2021-07-02 09:03:10|7474.8|7472|7475|7472.2|7475.2|7472.4|7473.2|7470.4|188
1625216600000|2021-07-02 09:03:20|7474.2|7471.4|7476.2|7473.4|7476.2|7473.4|7473.4|7470.6|54
1625216610000|2021-07-02 09:03:30|7476|7473.2|7476|7473.2|7476.2|7473.4|7475.2|7472.4|20
1625216620000|2021-07-02 09:03:40|7476.2|7473.4|7475.2|7472.4|7476.2|7473.4|7475|7472.2|24
1625216630000|2021-07-02 09:03:50|7476|7473.2|7474.8|7472|7476|7473.2|7474.2|7471.4|26
1625216640000|2021-07-02 09:04:00|7475|7472.2|7473.2|7470.4|7475|7472.2|7472.2|7469.4|48
1625216650000|2021-07-02 09:04:10|7473.4|7470.6|7474.2|7471.4|7475|7472.2|7473.2|7470.4|46
1625216660000|2021-07-02 09:04:20|7474.8|7472|7475|7472.2|7476.2|7473.4|7474.8|7472|33
1625216670000|2021-07-02 09:04:30|7474|7471.2|7476|7473.2|7476.8|7474|7474|7471.2|64
1625216680000|2021-07-02 09:04:40|7475.8|7473|7475.8|7473|7475.8|7473|7475.8|7473|4
1625216690000|2021-07-02 09:04:50|7476|7473.2|7473.8|7471|7476|7473.2|7473.8|7471|27
1625216700000|2021-07-02 09:05:00|7473.2|7470.4|7472.2|7469.4|7473.8|7471|7472|7469.2|55
1625216710000|2021-07-02 09:05:10|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7472.2|7469.4|21
1625216720000|2021-07-02 09:05:20|7472.9|7470.1|7473.2|7470.4|7473.2|7470.4|7472.2|7469.4|25
1625216730000|2021-07-02 09:05:30|7472.4|7469.6|7471.2|7468.4|7472.5|7469.7|7470.4|7467.6|49
1625216740000|2021-07-02 09:05:40|7472|7469.2|7471.2|7468.4|7472|7469.2|7470.4|7467.6|22
1625216750000|2021-07-02 09:05:50|7471|7468.2|7471.2|7468.4|7471.2|7468.4|7470.2|7467.4|15
1625216760000|2021-07-02 09:06:00|7470.9|7468.1|7471.2|7468.4|7471.2|7468.4|7470.2|7467.4|46
1625216770000|2021-07-02 09:06:10|7472.2|7469.4|7472.5|7469.7|7472.5|7469.7|7472.2|7469.4|18
1625216780000|2021-07-02 09:06:20|7473|7470.2|7474.2|7471.4|7474.2|7471.4|7472.4|7469.6|20
1625216790000|2021-07-02 09:06:30|7474.5|7471.7|7474.2|7471.4|7474.5|7471.7|7473.4|7470.6|13
1625216800000|2021-07-02 09:06:40|7474|7471.2|7474.2|7471.4|7474.4|7471.6|7474|7471.2|5
1625216810000|2021-07-02 09:06:50|7474.4|7471.6|7475.2|7472.4|7475.2|7472.4|7474.2|7471.4|10
1625216820000|2021-07-02 09:07:00|7474.9|7472.1|7475.2|7472.4|7476.2|7473.4|7474.9|7472.1|45
1625216830000|2021-07-02 09:07:10|7475|7472.2|7476.2|7473.4|7477|7474.2|7474.2|7471.4|74
1625216840000|2021-07-02 09:07:20|7475.4|7472.6|7475.4|7472.6|7476.4|7473.6|7475.2|7472.4|21
1625216850000|2021-07-02 09:07:30|7475.2|7472.4|7474.2|7471.4|7475.2|7472.4|7474.2|7471.4|10
1625216860000|2021-07-02 09:07:40|7474.4|7471.6|7475.2|7472.4|7475.2|7472.4|7474.4|7471.6|3
1625216870000|2021-07-02 09:07:50|||||||||1
1625216880000|2021-07-02 09:08:00|7475.4|7472.6|7474.9|7472.1|7475.4|7472.6|7474.2|7471.4|28
1625216890000|2021-07-02 09:08:10|7474.4|7471.6|7475.2|7472.4|7475.4|7472.6|7474.4|7471.6|1
1625216900000|2021-07-02 09:08:20|7474.9|7472.1|7477.2|7474.4|7478.2|7475.4|7474.7|7471.9|69
1625216910000|2021-07-02 09:08:30|7476.9|7474.1|7477.2|7474.4|7478.2|7475.4|7476.2|7473.4|17
1625216920000|2021-07-02 09:08:40|7476.2|7473.4|7475.2|7472.4|7476.4|7473.6|7475.2|7472.4|22
1625216930000|2021-07-02 09:08:50|7474.9|7472.1|7475.4|7472.6|7476.2|7473.4|7474.6|7471.8|12
1625216940000|2021-07-02 09:09:00|7475.7|7472.9|7473.2|7470.4|7476.2|7473.4|7473.2|7470.4|26
1625216950000|2021-07-02 09:09:10|7473.4|7470.6|7473.4|7470.6|7474.2|7471.4|7473.2|7470.4|12
1625216960000|2021-07-02 09:09:20|7473.7|7470.9|7473.9|7471.1|7474.2|7471.4|7473.4|7470.6|16
1625216970000|2021-07-02 09:09:30|7474.2|7471.4|7472.2|7469.4|7474.2|7471.4|7472.2|7469.4|30
1625216980000|2021-07-02 09:09:40|7472.4|7469.6|7472.2|7469.4|7472.4|7469.6|7472|7469.2|7
1625216990000|2021-07-02 09:09:50|7473.2|7470.4|7473.4|7470.6|7474.2|7471.4|7473.2|7470.4|22
1625217000000|2021-07-02 09:10:00|7473.9|7471.1|7474.2|7471.4|7475|7472.2|7473.7|7470.9|26
1625217010000|2021-07-02 09:10:10|7474|7471.2|7473.2|7470.4|7474|7471.2|7473.2|7470.4|6
1625217020000|2021-07-02 09:10:20|7473.4|7470.6|7474.2|7471.4|7474.2|7471.4|7473.4|7470.6|2
1625217030000|2021-07-02 09:10:30|7474|7471.2|7473.5|7470.7|7474.2|7471.4|7473.2|7470.4|18
1625217040000|2021-07-02 09:10:40|7473.2|7470.4|7475.2|7472.4|7475.2|7472.4|7473.2|7470.4|8
1625217050000|2021-07-02 09:10:50|||||||||3
1625217060000|2021-07-02 09:11:00|7475.5|7472.7|7475.2|7472.4|7475.5|7472.7|7475.2|7472.4|3
1625217070000|2021-07-02 09:11:10|7476|7473.2|7476.2|7473.4|7476.2|7473.4|7476|7473.2|2
1625217080000|2021-07-02 09:11:20|7475.9|7473.1|7475.5|7472.7|7476.2|7473.4|7475.5|7472.7|12
1625217090000|2021-07-02 09:11:30|7476.2|7473.4|7477.2|7474.4|7477.2|7474.4|7475.4|7472.6|91
1625217100000|2021-07-02 09:11:40|||||||||2
1625217110000|2021-07-02 09:11:50|||||||||4
1625217120000|2021-07-02 09:12:00|7476.9|7474.1|7478.2|7475.4|7479.2|7476.4|7476.2|7473.4|43
1625217130000|2021-07-02 09:12:10|7477.4|7474.6|7476.2|7473.4|7477.4|7474.6|7476.2|7473.4|19
1625217140000|2021-07-02 09:12:20|7476.4|7473.6|7476.2|7473.4|7476.7|7473.9|7476.2|7473.4|12
1625217150000|2021-07-02 09:12:30|7476.7|7473.9|7477.2|7474.4|7477.4|7474.6|7476.7|7473.9|11
1625217160000|2021-07-02 09:12:40|7478.2|7475.4|7480|7477.2|7481.8|7479|7478|7475.2|167
1625217170000|2021-07-02 09:12:50|7479.8|7477|7477.8|7475|7479.8|7477|7477.8|7475|21
1625217180000|2021-07-02 09:13:00|||||||||3
1625217190000|2021-07-02 09:13:10|7478.3|7475.5|7476.8|7474|7478.3|7475.5|7476.8|7474|17
1625217200000|2021-07-02 09:13:20|7476.5|7473.7|7475.8|7473|7476.5|7473.7|7474.8|7472|17
1625217210000|2021-07-02 09:13:30|7475.5|7472.7|7474|7471.2|7475.5|7472.7|7474|7471.2|29
1625217220000|2021-07-02 09:13:40|7474.2|7471.4|7474.7|7471.9|7474.7|7471.9|7474.2|7471.4|6
1625217230000|2021-07-02 09:13:50|7474|7471.2|7472.7|7469.9|7474|7471.2|7472.7|7469.9|16
1625217240000|2021-07-02 09:14:00|7472|7469.2|7472.7|7469.9|7473|7470.2|7472|7469.2|20
1625217250000|2021-07-02 09:14:10|7473|7470.2|7472.7|7469.9|7473|7470.2|7472.7|7469.9|4
1625217260000|2021-07-02 09:14:20|7473|7470.2|7472.7|7469.9|7473.5|7470.7|7472.7|7469.9|6
1625217270000|2021-07-02 09:14:30|7473|7470.2|7472.7|7469.9|7473.2|7470.4|7472.7|7469.9|4
1625217280000|2021-07-02 09:14:40|7473.2|7470.4|7471.7|7468.9|7473.7|7470.9|7471.5|7468.7|46
1625217290000|2021-07-02 09:14:50|7472|7469.2|7471.7|7468.9|7472|7469.2|7470.7|7467.9|16
1625217300000|2021-07-02 09:15:00|7471.5|7468.7|7471.7|7468.9|7472.5|7469.7|7470.7|7467.9|14
1625217310000|2021-07-02 09:15:10|7471|7468.2|7471.7|7468.9|7472|7469.2|7470.2|7467.4|58
1625217320000|2021-07-02 09:15:20|7471.4|7468.6|7471.9|7469.1|7471.9|7469.1|7469.9|7467.1|80
1625217330000|2021-07-02 09:15:30|7472.2|7469.4|7471.9|7469.1|7472.2|7469.4|7471.9|7469.1|25
1625217340000|2021-07-02 09:15:40|7472.7|7469.9|7472.9|7470.1|7472.9|7470.1|7471.9|7469.1|9
1625217350000|2021-07-02 09:15:50|||||||||9
1625217360000|2021-07-02 09:16:00|7472.7|7469.9|7471.9|7469.1|7472.7|7469.9|7471.9|7469.1|11
1625217370000|2021-07-02 09:16:10|7472.2|7469.4|7471.9|7469.1|7472.7|7469.9|7470.9|7468.1|25
1625217380000|2021-07-02 09:16:20|7471.7|7468.9|7471.7|7468.9|7471.9|7469.1|7471.4|7468.6|18
1625217390000|2021-07-02 09:16:30|7471.4|7468.6|7471.9|7469.1|7471.9|7469.1|7471.4|7468.6|11
1625217400000|2021-07-02 09:16:40|7472.2|7469.4|7472.7|7469.9|7472.9|7470.1|7472.2|7469.4|6
1625217410000|2021-07-02 09:16:50|7472.2|7469.4|7472.7|7469.9|7472.7|7469.9|7471.9|7469.1|16
1625217420000|2021-07-02 09:17:00|7472.2|7469.4|7470.9|7468.1|7472.7|7469.9|7470.9|7468.1|15
1625217430000|2021-07-02 09:17:10|7471.2|7468.4|7471.7|7468.9|7471.9|7469.1|7471.2|7468.4|11
1625217440000|2021-07-02 09:17:20|7471.9|7469.1|7472.7|7469.9|7472.7|7469.9|7471.9|7469.1|3
1625217450000|2021-07-02 09:17:30|7472.9|7470.1|7472.4|7469.6|7472.9|7470.1|7471.9|7469.1|6
1625217460000|2021-07-02 09:17:40|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.1|7469.3|6
1625217470000|2021-07-02 09:17:50|7472.9|7470.1|7470.9|7468.1|7472.9|7470.1|7470.9|7468.1|15
1625217480000|2021-07-02 09:18:00|7469.9|7467.1|7470.9|7468.1|7471.4|7468.6|7469.9|7467.1|10
1625217490000|2021-07-02 09:18:10|7471.1|7468.3|7471.9|7469.1|7472.9|7470.1|7471.1|7468.3|9
1625217500000|2021-07-02 09:18:20|||||||||1
1625217510000|2021-07-02 09:18:30|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|7471.9|7469.1|4
1625217520000|2021-07-02 09:18:40|7471.9|7469.1|7470.9|7468.1|7471.9|7469.1|7470.7|7467.9|20
1625217530000|2021-07-02 09:18:50|7469.9|7467.1|7469.1|7466.3|7469.9|7467.1|7468.5|7465.7|16
1625217540000|2021-07-02 09:19:00|7469.4|7466.6|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|20
1625217550000|2021-07-02 09:19:10|7468.9|7466.1|7468.9|7466.1|7469.1|7466.3|7468.9|7466.1|5
1625217560000|2021-07-02 09:19:20|7468.7|7465.9|7469.7|7466.9|7470.9|7468.1|7467.9|7465.1|43
1625217570000|2021-07-02 09:19:30|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.7|7466.9|9
1625217580000|2021-07-02 09:19:40|7470.4|7467.6|7470.7|7467.9|7470.9|7468.1|7469.9|7467.1|5
1625217590000|2021-07-02 09:19:50|7470.4|7467.6|7469.7|7466.9|7470.4|7467.6|7469.7|7466.9|1
1625217600000|2021-07-02 09:20:00|||||||||3
1625217620000|2021-07-02 09:20:20|7469.9|7467.1|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|17
1625217630000|2021-07-02 09:20:30|7470.9|7468.1|7469.7|7466.9|7471.9|7469.1|7469.7|7466.9|13
1625217640000|2021-07-02 09:20:40|7469.9|7467.1|7472.5|7469.7|7473.5|7470.7|7469.7|7466.9|108
1625217650000|2021-07-02 09:20:50|7472.8|7470|7474.3|7471.5|7474.5|7471.7|7472.8|7470|45
1625217660000|2021-07-02 09:21:00|7474|7471.2|7473.3|7470.5|7474.3|7471.5|7473.3|7470.5|6
1625217670000|2021-07-02 09:21:10|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|6
1625217680000|2021-07-02 09:21:20|7472.3|7469.5|7472.3|7469.5|7473.1|7470.3|7472.3|7469.5|17
1625217690000|2021-07-02 09:21:30|7472.6|7469.8|7472.8|7470|7473.3|7470.5|7472.3|7469.5|20
1625217700000|2021-07-02 09:21:40|7473|7470.2|7473.3|7470.5|7473.5|7470.7|7472.3|7469.5|8
1625217710000|2021-07-02 09:21:50|||||||||4
1625217720000|2021-07-02 09:22:00|7472.4|7469.6|7471.5|7468.7|7472.4|7469.6|7470.5|7467.7|66
1625217730000|2021-07-02 09:22:10|7471.7|7468.9|7472.7|7469.9|7472.7|7469.9|7471.7|7468.9|16
1625217740000|2021-07-02 09:22:20|7471.7|7468.9|7471.7|7468.9|7472|7469.2|7471.7|7468.9|7
1625217750000|2021-07-02 09:22:30|7472|7469.2|7472|7469.2|7472.9|7470.1|7471.7|7468.9|30
1625217760000|2021-07-02 09:22:40|7471.7|7468.9|7472|7469.2|7472.5|7469.7|7471.7|7468.9|6
1625217770000|2021-07-02 09:22:50|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7469.7|7466.9|22
1625217780000|2021-07-02 09:23:00|7471.9|7469.1|7471.7|7468.9|7471.9|7469.1|7471.7|7468.9|2
1625217790000|2021-07-02 09:23:10|7471.4|7468.6|7471.7|7468.9|7471.7|7468.9|7471.4|7468.6|2
1625217800000|2021-07-02 09:23:20|7471.4|7468.6|7473.4|7470.6|7473.7|7470.9|7471.4|7468.6|18
1625217810000|2021-07-02 09:23:30|7473.1|7470.3|7471.7|7468.9|7473.7|7470.9|7470.7|7467.9|22
1625217820000|2021-07-02 09:23:40|7471.9|7469.1|7472.7|7469.9|7472.7|7469.9|7471.7|7468.9|9
1625217830000|2021-07-02 09:23:50|7472.4|7469.6|7471.7|7468.9|7472.4|7469.6|7471.7|7468.9|0
1625217850000|2021-07-02 09:24:10|7470.9|7468.1|7469.7|7466.9|7470.9|7468.1|7469.7|7466.9|8
1625217860000|2021-07-02 09:24:20|7469.4|7466.6|7469.7|7466.9|7469.7|7466.9|7468.7|7465.9|20
1625217870000|2021-07-02 09:24:30|7469|7466.2|7468.7|7465.9|7469.5|7466.7|7468.7|7465.9|4
1625217880000|2021-07-02 09:24:40|7469.3|7466.5|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|15
1625217890000|2021-07-02 09:24:50|7469.7|7466.9|7468.4|7465.6|7469.7|7466.9|7466.9|7464.1|101
1625217900000|2021-07-02 09:25:00|7468.9|7466.1|7468.4|7465.6|7468.9|7466.1|7468.1|7465.3|14
1625217910000|2021-07-02 09:25:10|7468.1|7465.3|7469.1|7466.3|7469.1|7466.3|7468.1|7465.3|17
1625217920000|2021-07-02 09:25:20|7468.1|7465.3|7468.4|7465.6|7469.1|7466.3|7468.1|7465.3|10
1625217930000|2021-07-02 09:25:30|7468.7|7465.9|7466.3|7463.5|7468.7|7465.9|7466.3|7463.5|13
1625217940000|2021-07-02 09:25:40|7466.1|7463.3|7466.1|7463.3|7467.1|7464.3|7465.9|7463.1|24
1625217950000|2021-07-02 09:25:50|7467.3|7464.5|7466.9|7464.1|7467.3|7464.5|7466.1|7463.3|21
1625217960000|2021-07-02 09:26:00|7467.1|7464.3|7466.1|7463.3|7467.1|7464.3|7465.9|7463.1|6
1625217970000|2021-07-02 09:26:10|7465.5|7462.7|7466.1|7463.3|7466.1|7463.3|7465.1|7462.3|17
1625217980000|2021-07-02 09:26:20|7465.9|7463.1|7464.1|7461.3|7466.1|7463.3|7463.9|7461.1|62
1625217990000|2021-07-02 09:26:30|7464.7|7461.9|7464.4|7461.6|7465.1|7462.3|7464.1|7461.3|22
1625218000000|2021-07-02 09:26:40|7464.1|7461.3|7464.9|7462.1|7465.1|7462.3|7463.9|7461.1|41
1625218010000|2021-07-02 09:26:50|7465.1|7462.3|7464.9|7462.1|7465.1|7462.3|7464.1|7461.3|3
1625218020000|2021-07-02 09:27:00|7465.1|7462.3|7467.7|7464.9|7467.9|7465.1|7464.9|7462.1|339
1625218030000|2021-07-02 09:27:10|7467.9|7465.1|7468.7|7465.9|7468.7|7465.9|7467.4|7464.6|31
1625218040000|2021-07-02 09:27:20|7468.9|7466.1|7466.9|7464.1|7468.9|7466.1|7466.1|7463.3|146
1625218050000|2021-07-02 09:27:30|7466.6|7463.8|7466.7|7463.9|7467.1|7464.3|7465.9|7463.1|15
1625218060000|2021-07-02 09:27:40|7466.1|7463.3|7466.7|7463.9|7466.7|7463.9|7466.1|7463.3|5
1625218070000|2021-07-02 09:27:50|7466.9|7464.1|7467.1|7464.3|7467.9|7465.1|7466.9|7464.1|12
1625218080000|2021-07-02 09:28:00|7467.4|7464.6|7467.1|7464.3|7467.7|7464.9|7466.7|7463.9|4
1625218090000|2021-07-02 09:28:10|7466.9|7464.1|7467.1|7464.3|7467.1|7464.3|7466.7|7463.9|6
1625218100000|2021-07-02 09:28:20|7467.4|7464.6|7468.1|7465.3|7468.1|7465.3|7467.4|7464.6|5
1625218110000|2021-07-02 09:28:30|7467.9|7465.1|7468.4|7465.6|7468.7|7465.9|7467.9|7465.1|18
1625218120000|2021-07-02 09:28:40|7468.7|7465.9|7468.1|7465.3|7469.1|7466.3|7468.1|7465.3|7
1625218130000|2021-07-02 09:28:50|7468.7|7465.9|7470.1|7467.3|7470.1|7467.3|7468.7|7465.9|24
1625218140000|2021-07-02 09:29:00|7469.9|7467.1|7469.7|7466.9|7470.9|7468.1|7469.1|7466.3|48
1625218150000|2021-07-02 09:29:10|7469.9|7467.1|7469.7|7466.9|7470.1|7467.3|7469.1|7466.3|5
1625218160000|2021-07-02 09:29:20|7469.9|7467.1|7470.9|7468.1|7471.1|7468.3|7469.9|7467.1|5
1625218170000|2021-07-02 09:29:30|7470.3|7467.5|7471.7|7468.9|7471.9|7469.1|7469.9|7467.1|44
1625218180000|2021-07-02 09:29:40|7471.1|7468.3|7471.1|7468.3|7471.9|7469.1|7471.1|7468.3|5
1625218190000|2021-07-02 09:29:50|7471.3|7468.5|7471.1|7468.3|7471.6|7468.8|7470.9|7468.1|6
1625218200000|2021-07-02 09:30:00|7470.9|7468.1|7467.7|7464.9|7471.4|7468.6|7467.7|7464.9|73
1625218210000|2021-07-02 09:30:10|7467.9|7465.1|7467.1|7464.3|7468.1|7465.3|7467.1|7464.3|3
1625218220000|2021-07-02 09:30:20|7467.7|7464.9|7468.1|7465.3|7468.3|7465.5|7467.7|7464.9|8
1625218230000|2021-07-02 09:30:30|7467.9|7465.1|7469.1|7466.3|7469.1|7466.3|7467.9|7465.1|68
1625218240000|2021-07-02 09:30:40|7470.1|7467.3|7469.9|7467.1|7470.1|7467.3|7469.1|7466.3|73
1625218250000|2021-07-02 09:30:50|||||||||3
1625218260000|2021-07-02 09:31:00|7470.1|7467.3|7471.1|7468.3|7471.1|7468.3|7470.1|7467.3|20
1625218270000|2021-07-02 09:31:10|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7471.1|7468.3|14
1625218280000|2021-07-02 09:31:20|7472.9|7470.1|7475.1|7472.3|7475.7|7472.9|7472.7|7469.9|26
1625218290000|2021-07-02 09:31:30|7475.7|7472.9|7475.7|7472.9|7476.1|7473.3|7475.1|7472.3|28
1625218300000|2021-07-02 09:31:40|7475.9|7473.1|7473.4|7470.6|7475.9|7473.1|7473.4|7470.6|31
1625218310000|2021-07-02 09:31:50|7473.7|7470.9|7473.7|7470.9|7474.1|7471.3|7473.4|7470.6|11
1625218320000|2021-07-02 09:32:00|7474.1|7471.3|7475.1|7472.3|7475.1|7472.3|7473.4|7470.6|22
1625218330000|2021-07-02 09:32:10|7474.7|7471.9|7475.1|7472.3|7475.1|7472.3|7474.7|7471.9|4
1625218340000|2021-07-02 09:32:20|7474.9|7472.1|7473.9|7471.1|7474.9|7472.1|7473.7|7470.9|6
1625218350000|2021-07-02 09:32:30|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|6
1625218360000|2021-07-02 09:32:40|7473.9|7471.1|7473.1|7470.3|7473.9|7471.1|7473.1|7470.3|14
1625218370000|2021-07-02 09:32:50|7472.9|7470.1|7471.7|7468.9|7473.1|7470.3|7471.7|7468.9|23
1625218380000|2021-07-02 09:33:00|7471.9|7469.1|7471.7|7468.9|7471.9|7469.1|7471.1|7468.3|15
1625218390000|2021-07-02 09:33:10|7471.9|7469.1|7472.1|7469.3|7472.1|7469.3|7470.9|7468.1|19
1625218400000|2021-07-02 09:33:20|7471.9|7469.1|7471.1|7468.3|7472.1|7469.3|7470.9|7468.1|14
1625218410000|2021-07-02 09:33:30|7470.6|7467.8|7471.4|7468.6|7472.1|7469.3|7470.6|7467.8|15
1625218420000|2021-07-02 09:33:40|7471.1|7468.3|7471.9|7469.1|7471.9|7469.1|7471.1|7468.3|1
1625218430000|2021-07-02 09:33:50|7471.4|7468.6|7471.6|7468.8|7471.6|7468.8|7471.4|7468.6|0
1625218440000|2021-07-02 09:34:00|7471.4|7468.6|7471.4|7468.6|7471.9|7469.1|7470.9|7468.1|5
1625218450000|2021-07-02 09:34:10|7471.6|7468.8|7472.1|7469.3|7472.3|7469.5|7471.4|7468.6|9
1625218460000|2021-07-02 09:34:20|7471.6|7468.8|7472.1|7469.3|7472.1|7469.3|7471.6|7468.8|3
1625218470000|2021-07-02 09:34:30|7472.3|7469.5|7472.1|7469.3|7472.3|7469.5|7472.1|7469.3|0
1625218480000|2021-07-02 09:34:40|7472.3|7469.5|7472.1|7469.3|7472.3|7469.5|7472.1|7469.3|8
1625218490000|2021-07-02 09:34:50|7471.3|7468.5|7471.1|7468.3|7471.3|7468.5|7470.9|7468.1|7
1625218500000|2021-07-02 09:35:00|7471.4|7468.6|7471.1|7468.3|7471.6|7468.8|7471.1|7468.3|2
1625218510000|2021-07-02 09:35:10|7471.3|7468.5|7470.9|7468.1|7471.3|7468.5|7470.9|7468.1|6
1625218520000|2021-07-02 09:35:20|7470.7|7467.9|7470.1|7467.3|7470.7|7467.9|7469.9|7467.1|6
1625218530000|2021-07-02 09:35:30|7469.9|7467.1|7469.1|7466.3|7470.1|7467.3|7468.9|7466.1|23
1625218540000|2021-07-02 09:35:40|7469.9|7467.1|7470.9|7468.1|7470.9|7468.1|7469.7|7466.9|7
1625218550000|2021-07-02 09:35:50|7470.7|7467.9|7470.1|7467.3|7470.7|7467.9|7469.9|7467.1|4
1625218560000|2021-07-02 09:36:00|7469.9|7467.1|7470.1|7467.3|7470.1|7467.3|7469.9|7467.1|2
1625218570000|2021-07-02 09:36:10|||||||||2
1625218580000|2021-07-02 09:36:20|7470.4|7467.6|7470.9|7468.1|7471.1|7468.3|7470.1|7467.3|5
1625218590000|2021-07-02 09:36:30|7471.1|7468.3|7472.1|7469.3|7472.1|7469.3|7470.6|7467.8|18
1625218600000|2021-07-02 09:36:40|7471.6|7468.8|7472.1|7469.3|7472.1|7469.3|7471.6|7468.8|4
1625218610000|2021-07-02 09:36:50|7471.8|7469|7471.1|7468.3|7471.8|7469|7471.1|7468.3|9
1625218620000|2021-07-02 09:37:00|7471.3|7468.5|7470.9|7468.1|7471.9|7469.1|7470.9|7468.1|9
1625218630000|2021-07-02 09:37:10|7471.1|7468.3|7470.1|7467.3|7471.6|7468.8|7469.9|7467.1|13
1625218640000|2021-07-02 09:37:20|7470.7|7467.9|7471.1|7468.3|7471.1|7468.3|7470.1|7467.3|4
1625218650000|2021-07-02 09:37:30|7470.9|7468.1|7471.9|7469.1|7472.1|7469.3|7470.9|7468.1|7
1625218660000|2021-07-02 09:37:40|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7471.3|7468.5|4
1625218670000|2021-07-02 09:37:50|||||||||1
1625218680000|2021-07-02 09:38:00|7471.9|7469.1|7471.1|7468.3|7472.1|7469.3|7471.1|7468.3|2
1625218690000|2021-07-02 09:38:10|7471.3|7468.5|7473.1|7470.3|7473.6|7470.8|7471.3|7468.5|48
1625218700000|2021-07-02 09:38:20|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.1|7469.3|8
1625218710000|2021-07-02 09:38:30|7472.6|7469.8|7472.7|7469.9|7472.9|7470.1|7472.1|7469.3|5
1625218720000|2021-07-02 09:38:40|7472.9|7470.1|7473.1|7470.3|7473.1|7470.3|7472.7|7469.9|0
1625218730000|2021-07-02 09:38:50|7472.9|7470.1|7472.9|7470.1|7473.1|7470.3|7472.9|7470.1|1
1625218740000|2021-07-02 09:39:00|7473.1|7470.3|7471.7|7468.9|7473.1|7470.3|7471.3|7468.5|37
1625218750000|2021-07-02 09:39:10|7471.1|7468.3|7470.9|7468.1|7471.1|7468.3|7470.7|7467.9|3
1625218760000|2021-07-02 09:39:20|7471.1|7468.3|7469.7|7466.9|7471.1|7468.3|7469.1|7466.3|12
1625218770000|2021-07-02 09:39:30|7469.9|7467.1|7469.9|7467.1|7470.1|7467.3|7469.7|7466.9|3
1625218780000|2021-07-02 09:39:40|7469.7|7466.9|7468.9|7466.1|7470.5|7467.7|7468.9|7466.1|25
1625218790000|2021-07-02 09:39:50|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7468.9|7466.1|2
1625218800000|2021-07-02 09:40:00|7469.7|7466.9|7469.7|7466.9|7470.1|7467.3|7469.1|7466.3|15
1625218810000|2021-07-02 09:40:10|7469.9|7467.1|7471.1|7468.3|7471.4|7468.6|7469.9|7467.1|17
1625218820000|2021-07-02 09:40:20|7471.4|7468.6|7472.1|7469.3|7472.1|7469.3|7471.1|7468.3|11
1625218830000|2021-07-02 09:40:30|7472.4|7469.6|7472.1|7469.3|7473.1|7470.3|7472.1|7469.3|12
1625218840000|2021-07-02 09:40:40|7472.7|7469.9|7474.1|7471.3|7474.1|7471.3|7472.1|7469.3|12
1625218850000|2021-07-02 09:40:50|7474.7|7471.9|7474.7|7471.9|7475.1|7472.3|7474.4|7471.6|13
1625218860000|2021-07-02 09:41:00|7474.1|7471.3|7475.9|7473.1|7476.7|7473.9|7474.1|7471.3|51
1625218870000|2021-07-02 09:41:10|7476.1|7473.3|7475.1|7472.3|7476.1|7473.3|7474.9|7472.1|28
1625218880000|2021-07-02 09:41:20|7474.7|7471.9|7473.1|7470.3|7474.7|7471.9|7472.7|7469.9|23
1625218890000|2021-07-02 09:41:30|7473.7|7470.9|7473.4|7470.6|7473.7|7470.9|7473.4|7470.6|2
1625218900000|2021-07-02 09:41:40|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|3
1625218910000|2021-07-02 09:41:50|7473.9|7471.1|7473.7|7470.9|7474.1|7471.3|7473.7|7470.9|1
1625218920000|2021-07-02 09:42:00|7473.4|7470.6|7474.1|7471.3|7474.1|7471.3|7472.1|7469.3|15
1625218930000|2021-07-02 09:42:10|7473.9|7471.1|7473.7|7470.9|7473.9|7471.1|7473.4|7470.6|4
1625218940000|2021-07-02 09:42:20|7473.9|7471.1|7474.1|7471.3|7474.1|7471.3|7473.9|7471.1|15
1625218950000|2021-07-02 09:42:30|7474.7|7471.9|7475.1|7472.3|7475.1|7472.3|7474.7|7471.9|3
1625218960000|2021-07-02 09:42:40|7474.9|7472.1|7474.1|7471.3|7474.9|7472.1|7474.1|7471.3|2
1625218970000|2021-07-02 09:42:50|7473.9|7471.1|7473.4|7470.6|7474.1|7471.3|7473.1|7470.3|9
1625218980000|2021-07-02 09:43:00|7473.7|7470.9|7473.9|7471.1|7473.9|7471.1|7473.7|7470.9|0
1625218990000|2021-07-02 09:43:10|7473.7|7470.9|7474.1|7471.3|7474.1|7471.3|7473.4|7470.6|1
1625219000000|2021-07-02 09:43:20|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.1|7471.3|3
1625219010000|2021-07-02 09:43:30|7474.4|7471.6|7474.7|7471.9|7474.7|7471.9|7474.4|7471.6|1
1625219020000|2021-07-02 09:43:40|7474.4|7471.6|7474.1|7471.3|7474.4|7471.6|7474.1|7471.3|1
1625219030000|2021-07-02 09:43:50|7475.4|7472.6|7475.1|7472.3|7475.4|7472.6|7475.1|7472.3|27
1625219040000|2021-07-02 09:44:00|7474.9|7472.1|7474.9|7472.1|7475.1|7472.3|7474.9|7472.1|1
1625219050000|2021-07-02 09:44:10|7474.7|7471.9|7473.1|7470.3|7474.7|7471.9|7473.1|7470.3|18
1625219060000|2021-07-02 09:44:20|7472.7|7469.9|7472.9|7470.1|7473.1|7470.3|7472.7|7469.9|1
1625219070000|2021-07-02 09:44:30|7472.6|7469.8|7472.1|7469.3|7473.1|7470.3|7472.1|7469.3|7
1625219080000|2021-07-02 09:44:40|7472.7|7469.9|7472.1|7469.3|7472.7|7469.9|7472.1|7469.3|12
1625219090000|2021-07-02 09:44:50|7471.9|7469.1|7472.9|7470.1|7473.1|7470.3|7471.9|7469.1|2
1625219100000|2021-07-02 09:45:00|7472.1|7469.3|7472.1|7469.3|7472.1|7469.3|7471.9|7469.1|12
1625219110000|2021-07-02 09:45:10|7472.6|7469.8|7473.1|7470.3|7473.3|7470.5|7472.1|7469.3|7
1625219120000|2021-07-02 09:45:20|7473.3|7470.5|7472.4|7469.6|7473.3|7470.5|7472.1|7469.3|7
1625219130000|2021-07-02 09:45:30|7472.7|7469.9|7472.1|7469.3|7473.1|7470.3|7472.1|7469.3|4
1625219140000|2021-07-02 09:45:40|7472.6|7469.8|7472.1|7469.3|7472.6|7469.8|7472.1|7469.3|1
1625219150000|2021-07-02 09:45:50|7472.3|7469.5|7472.3|7469.5|7472.9|7470.1|7472.1|7469.3|3
1625219160000|2021-07-02 09:46:00|7472.9|7470.1|7471.1|7468.3|7472.9|7470.1|7470.9|7468.1|11
1625219170000|2021-07-02 09:46:10|7471.3|7468.5|7471.6|7468.8|7471.6|7468.8|7471.1|7468.3|0
1625219180000|2021-07-02 09:46:20|7471.9|7469.1|7471.1|7468.3|7472.1|7469.3|7471.1|7468.3|0
1625219190000|2021-07-02 09:46:30|7471.6|7468.8|7471.1|7468.3|7471.6|7468.8|7471.1|7468.3|0
1625219200000|2021-07-02 09:46:40|7471.4|7468.6|7471.1|7468.3|7471.9|7469.1|7471.1|7468.3|3
1625219210000|2021-07-02 09:46:50|7471.4|7468.6|7472.1|7469.3|7472.1|7469.3|7471.4|7468.6|2
1625219220000|2021-07-02 09:47:00|7471.9|7469.1|7474.1|7471.3|7474.9|7472.1|7471.7|7468.9|25
1625219230000|2021-07-02 09:47:10|7473.7|7470.9|7474.1|7471.3|7474.1|7471.3|7473.7|7470.9|0
1625219240000|2021-07-02 09:47:20|||||||||2
1625219260000|2021-07-02 09:47:40|7473.9|7471.1|7473.9|7471.1|7474.1|7471.3|7473.9|7471.1|2
1625219270000|2021-07-02 09:47:50|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|0
1625219280000|2021-07-02 09:48:00|7474.9|7472.1|7475.1|7472.3|7475.1|7472.3|7474.4|7471.6|11
1625219290000|2021-07-02 09:48:10|7474.9|7472.1|7474.4|7471.6|7475.1|7472.3|7474.1|7471.3|2
1625219300000|2021-07-02 09:48:20|7474.1|7471.3|7474.4|7471.6|7474.9|7472.1|7474.1|7471.3|7
1625219310000|2021-07-02 09:48:30|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7473.9|7471.1|5
1625219320000|2021-07-02 09:48:40|7473.4|7470.6|7474.1|7471.3|7474.1|7471.3|7472.9|7470.1|16
1625219340000|2021-07-02 09:49:00|7474.7|7471.9|7475.1|7472.3|7475.1|7472.3|7474.4|7471.6|27
1625219350000|2021-07-02 09:49:10|7474.8|7472|7475.1|7472.3|7475.1|7472.3|7474.6|7471.8|4
1625219360000|2021-07-02 09:49:20|7474.8|7472|7475.1|7472.3|7475.1|7472.3|7474.8|7472|2
1625219370000|2021-07-02 09:49:30|7474.8|7472|7474.1|7471.3|7474.9|7472.1|7474.1|7471.3|10
1625219380000|2021-07-02 09:49:40|7473.9|7471.1|7474.1|7471.3|7474.1|7471.3|7473.9|7471.1|1
1625219390000|2021-07-02 09:49:50|7474.4|7471.6|7474.1|7471.3|7474.9|7472.1|7474.1|7471.3|11
1625219400000|2021-07-02 09:50:00|||||||||1
1625219410000|2021-07-02 09:50:10|7474.3|7471.5|7475.1|7472.3|7475.1|7472.3|7474.3|7471.5|2
1625219420000|2021-07-02 09:50:20|7474.8|7472|7474.1|7471.3|7475.1|7472.3|7474.1|7471.3|8
1625219430000|2021-07-02 09:50:30|7473.9|7471.1|7476.1|7473.3|7476.1|7473.3|7473.9|7471.1|29
1625219440000|2021-07-02 09:50:40|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|0
1625219450000|2021-07-02 09:50:50|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|5
1625219460000|2021-07-02 09:51:00|7474.7|7471.9|7476.9|7474.1|7477.1|7474.3|7473.7|7470.9|59
1625219470000|2021-07-02 09:51:10|7477.2|7474.4|7480.9|7478.1|7480.9|7478.1|7476.9|7474.1|173
1625219480000|2021-07-02 09:51:20|7481.1|7478.3|7478.1|7475.3|7481.1|7478.3|7478.1|7475.3|38
1625219490000|2021-07-02 09:51:30|7477.3|7474.5|7476.1|7473.3|7477.3|7474.5|7476.1|7473.3|74
1625219500000|2021-07-02 09:51:40|||||||||1
1625219510000|2021-07-02 09:51:50|7476.3|7473.5|7477.1|7474.3|7477.1|7474.3|7476.1|7473.3|42
1625219520000|2021-07-02 09:52:00|7477.4|7474.6|7477.4|7474.6|7477.9|7475.1|7477.1|7474.3|73
1625219530000|2021-07-02 09:52:10|7477.1|7474.3|7477.1|7474.3|7478.1|7475.3|7477.1|7474.3|7
1625219540000|2021-07-02 09:52:20|7477.4|7474.6|7479.1|7476.3|7479.1|7476.3|7477.4|7474.6|40
1625219550000|2021-07-02 09:52:30|||||||||4
1625219560000|2021-07-02 09:52:40|||||||||7
1625219570000|2021-07-02 09:52:50|7478.5|7475.7|7478.1|7475.3|7478.5|7475.7|7478.1|7475.3|1
1625219580000|2021-07-02 09:53:00|7477.9|7475.1|7478.1|7475.3|7478.1|7475.3|7477.9|7475.1|0
1625219590000|2021-07-02 09:53:10|7478.7|7475.9|7479.1|7476.3|7479.1|7476.3|7478.7|7475.9|6
1625219600000|2021-07-02 09:53:20|7480.1|7477.3|7480.4|7477.6|7481.1|7478.3|7480.1|7477.3|45
1625219610000|2021-07-02 09:53:30|7480.9|7478.1|7480.1|7477.3|7481.1|7478.3|7480.1|7477.3|19
1625219620000|2021-07-02 09:53:40|7481.1|7478.3|7480.1|7477.3|7481.1|7478.3|7480.1|7477.3|14
1625219630000|2021-07-02 09:53:50|||||||||1
1625219640000|2021-07-02 09:54:00|||||||||1
1625219650000|2021-07-02 09:54:10|7480.9|7478.1|7481.1|7478.3|7482.5|7479.7|7480.9|7478.1|25
1625219660000|2021-07-02 09:54:20|7480.9|7478.1|7480.9|7478.1|7481.1|7478.3|7480.9|7478.1|2
1625219670000|2021-07-02 09:54:30|7480.1|7477.3|7479.9|7477.1|7480.9|7478.1|7479.9|7477.1|16
1625219690000|2021-07-02 09:54:50|||||||||1
1625219700000|2021-07-02 09:55:00|7480.2|7477.4|7480.4|7477.6|7480.4|7477.6|7480.2|7477.4|15
1625219710000|2021-07-02 09:55:10|7480.7|7477.9|7480.9|7478.1|7480.9|7478.1|7480.6|7477.8|7
1625219720000|2021-07-02 09:55:20|7480.7|7477.9|7481.4|7478.6|7481.7|7478.9|7480.7|7477.9|7
1625219730000|2021-07-02 09:55:30|7481.7|7478.9|7481.4|7478.6|7481.7|7478.9|7481.4|7478.6|1
1625219740000|2021-07-02 09:55:40|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|5
1625219750000|2021-07-02 09:55:50|7481.2|7478.4|7480.9|7478.1|7481.4|7478.6|7480.9|7478.1|0
1625219760000|2021-07-02 09:56:00|||||||||2
1625219770000|2021-07-02 09:56:10|7479.9|7477.1|7480.9|7478.1|7480.9|7478.1|7479.9|7477.1|13
1625219780000|2021-07-02 09:56:20|7480.4|7477.6|7480.4|7477.6|7480.9|7478.1|7479.9|7477.1|12
1625219790000|2021-07-02 09:56:30|7479.9|7477.1|7479.7|7476.9|7480.4|7477.6|7479.2|7476.4|15
1625219800000|2021-07-02 09:56:40|7479.9|7477.1|7479.4|7476.6|7479.9|7477.1|7479.4|7476.6|4
1625219810000|2021-07-02 09:56:50|7479.1|7476.3|7478.9|7476.1|7479.1|7476.3|7478.6|7475.8|6
1625219820000|2021-07-02 09:57:00|7479.6|7476.8|7480.9|7478.1|7480.9|7478.1|7479.1|7476.3|13
1625219840000|2021-07-02 09:57:20|7480.3|7477.5|7479.6|7476.8|7481.3|7478.5|7479.6|7476.8|10
1625219850000|2021-07-02 09:57:30|7478.9|7476.1|7478.6|7475.8|7478.9|7476.1|7478.6|7475.8|8
1625219860000|2021-07-02 09:57:40|7478.1|7475.3|7478.6|7475.8|7478.9|7476.1|7477.9|7475.1|25
1625219870000|2021-07-02 09:57:50|7478.9|7476.1|7477.9|7475.1|7478.9|7476.1|7477.9|7475.1|17
1625219880000|2021-07-02 09:58:00|7477.6|7474.8|7478.4|7475.6|7478.6|7475.8|7477.6|7474.8|11
1625219890000|2021-07-02 09:58:10|7478.9|7476.1|7478.6|7475.8|7478.9|7476.1|7478.6|7475.8|1
1625219900000|2021-07-02 09:58:20|7478.9|7476.1|7478.9|7476.1|7479.6|7476.8|7478.9|7476.1|6
1625219920000|2021-07-02 09:58:40|7478.4|7475.6|7478.8|7476|7479.3|7476.5|7478.4|7475.6|14
1625219930000|2021-07-02 09:58:50|7478.6|7475.8|7478.3|7475.5|7478.6|7475.8|7477.8|7475|4
1625219940000|2021-07-02 09:59:00|7478.6|7475.8|7479.6|7476.8|7479.8|7477|7478.6|7475.8|21
1625219950000|2021-07-02 09:59:10|7479.8|7477|7477.8|7475|7479.8|7477|7477.8|7475|10
1625219960000|2021-07-02 09:59:20|7478.3|7475.5|7477.8|7475|7478.8|7476|7477.8|7475|11
1625219970000|2021-07-02 09:59:30|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|3
1625219980000|2021-07-02 09:59:40|7477.6|7474.8|7477.8|7475|7477.8|7475|7477.6|7474.8|3
1625219990000|2021-07-02 09:59:50|||||||||2
1625220000000|2021-07-02 10:00:00|7478.8|7476|7479.6|7476.8|7479.6|7476.8|7478.8|7476|9
1625220010000|2021-07-02 10:00:10|7479.8|7477|7481.3|7478.5|7481.8|7479|7479.8|7477|20
1625220020000|2021-07-02 10:00:20|7481.1|7478.3|7480.6|7477.8|7481.6|7478.8|7479.8|7477|43
1625220030000|2021-07-02 10:00:30|7480.3|7477.5|7480.6|7477.8|7480.8|7478|7480.3|7477.5|4
1625220040000|2021-07-02 10:00:40|7479.8|7477|7479.6|7476.8|7480.3|7477.5|7479.6|7476.8|10
1625220050000|2021-07-02 10:00:50|7478.8|7476|7478.8|7476|7479.3|7476.5|7478.8|7476|5
1625220060000|2021-07-02 10:01:00|7478.6|7475.8|7477|7474.2|7478.8|7476|7476|7473.2|71
1625220070000|2021-07-02 10:01:10|7476.8|7474|7477|7474.2|7477|7474.2|7476|7473.2|22
1625220080000|2021-07-02 10:01:20|||||||||6
1625220090000|2021-07-02 10:01:30|7477.3|7474.5|7479|7476.2|7479|7476.2|7477|7474.2|31
1625220100000|2021-07-02 10:01:40|||||||||1
1625220110000|2021-07-02 10:01:50|7480|7477.2|7480|7477.2|7480.3|7477.5|7480|7477.2|32
1625220120000|2021-07-02 10:02:00|7480.8|7478|7480|7477.2|7480.8|7478|7480|7477.2|9
1625220130000|2021-07-02 10:02:10|||||||||1
1625220140000|2021-07-02 10:02:20|7480.6|7477.8|7480.3|7477.5|7480.8|7478|7480|7477.2|7
1625220150000|2021-07-02 10:02:30|7480|7477.2|7481|7478.2|7481|7478.2|7480|7477.2|1
1625220160000|2021-07-02 10:02:40|7481.6|7478.8|7480.8|7478|7481.6|7478.8|7480|7477.2|47
1625220170000|2021-07-02 10:02:50|7481|7478.2|7480|7477.2|7481|7478.2|7480|7477.2|2
1625220180000|2021-07-02 10:03:00|7480.3|7477.5|7480|7477.2|7480.6|7477.8|7480|7477.2|4
1625220190000|2021-07-02 10:03:10|7480.3|7477.5|7480.6|7477.8|7480.6|7477.8|7480|7477.2|6
1625220200000|2021-07-02 10:03:20|7480.8|7478|7480|7477.2|7480.8|7478|7480|7477.2|1
1625220210000|2021-07-02 10:03:30|7479.8|7477|7480|7477.2|7480|7477.2|7479.8|7477|0
1625220220000|2021-07-02 10:03:40|||||||||1
1625220230000|2021-07-02 10:03:50|7480.3|7477.5|7480.3|7477.5|7480.8|7478|7480|7477.2|16
1625220240000|2021-07-02 10:04:00|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|0
1625220250000|2021-07-02 10:04:10|7480.8|7478|7480.3|7477.5|7480.8|7478|7480|7477.2|8
1625220260000|2021-07-02 10:04:20|7480.6|7477.8|7481|7478.2|7481|7478.2|7480.6|7477.8|7
1625220270000|2021-07-02 10:04:30|7481.8|7479|7482|7479.2|7482.8|7480|7481.8|7479|27
1625220290000|2021-07-02 10:04:50|7482.3|7479.5|7483|7480.2|7483.8|7481|7482.3|7479.5|41
1625220300000|2021-07-02 10:05:00|7482.8|7480|7483|7480.2|7483|7480.2|7482.8|7480|12
1625220310000|2021-07-02 10:05:10|7482.8|7480|7483|7480.2|7483|7480.2|7482.8|7480|9
1625220320000|2021-07-02 10:05:20|7482.8|7480|7482.8|7480|7482.8|7480|7482.2|7479.4|14
1625220330000|2021-07-02 10:05:30|7483|7480.2|7483|7480.2|7483|7480.2|7482.8|7480|7
1625220340000|2021-07-02 10:05:40|7482.8|7480|7483|7480.2|7483|7480.2|7482|7479.2|12
1625220350000|2021-07-02 10:05:50|7483.5|7480.7|7483|7480.2|7483.8|7481|7482.8|7480|21
1625220360000|2021-07-02 10:06:00|7483.5|7480.7|7484|7481.2|7484.8|7482|7483|7480.2|31
1625220370000|2021-07-02 10:06:10|7483.8|7481|7483.8|7481|7484|7481.2|7483.8|7481|4
1625220380000|2021-07-02 10:06:20|7483.2|7480.4|7482.8|7480|7483.2|7480.4|7482.8|7480|9
1625220390000|2021-07-02 10:06:30|7483|7480.2|7483.3|7480.5|7483.3|7480.5|7483|7480.2|12
1625220400000|2021-07-02 10:06:40|7483.6|7480.8|7483|7480.2|7483.8|7481|7483|7480.2|12
1625220410000|2021-07-02 10:06:50|7482.8|7480|7483|7480.2|7483|7480.2|7482.8|7480|1
1625220420000|2021-07-02 10:07:00|7482.8|7480|7484.6|7481.8|7484.6|7481.8|7482.5|7479.7|54
1625220430000|2021-07-02 10:07:10|7484|7481.2|7484|7481.2|7484.8|7482|7483.8|7481|14
1625220440000|2021-07-02 10:07:20|7484.3|7481.5|7484|7481.2|7484.8|7482|7483.8|7481|16
1625220450000|2021-07-02 10:07:30|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|3
1625220460000|2021-07-02 10:07:40|7483.5|7480.7|7484.6|7481.8|7484.6|7481.8|7482.5|7479.7|28
1625220470000|2021-07-02 10:07:50|7484.3|7481.5|7484.6|7481.8|7484.8|7482|7484|7481.2|7
1625220480000|2021-07-02 10:08:00|7484.8|7482|7483.8|7481|7484.8|7482|7483.8|7481|11
1625220490000|2021-07-02 10:08:10|7483.6|7480.8|7483|7480.2|7484|7481.2|7482.8|7480|10
1625220500000|2021-07-02 10:08:20|7483.3|7480.5|7483|7480.2|7483.8|7481|7483|7480.2|7
1625220510000|2021-07-02 10:08:30|7483.6|7480.8|7481.8|7479|7483.6|7480.8|7481.8|7479|23
1625220520000|2021-07-02 10:08:40|7482.4|7479.6|7481.6|7478.8|7483|7480.2|7481.6|7478.8|27
1625220530000|2021-07-02 10:08:50|7481.8|7479|7481.8|7479|7482|7479.2|7481|7478.2|18
1625220540000|2021-07-02 10:09:00|7482|7479.2|7482|7479.2|7482|7479.2|7481.8|7479|9
1625220550000|2021-07-02 10:09:10|7482.3|7479.5|7482|7479.2|7482.8|7480|7482|7479.2|4
1625220560000|2021-07-02 10:09:20|||||||||1
1625220570000|2021-07-02 10:09:30|7481.8|7479|7482|7479.2|7482|7479.2|7481.8|7479|6
1625220580000|2021-07-02 10:09:40|7481.2|7478.4|7481.8|7479|7482|7479.2|7481.2|7478.4|16
1625220590000|2021-07-02 10:09:50|7482|7479.2|7482.8|7480|7482.8|7480|7482|7479.2|10
1625220600000|2021-07-02 10:10:00|7482.5|7479.7|7483|7480.2|7483|7480.2|7482.5|7479.7|9
1625220610000|2021-07-02 10:10:10|7483.5|7480.7|7483|7480.2|7483.8|7481|7483|7480.2|8
1625220620000|2021-07-02 10:10:20|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7483|7480.2|5
1625220630000|2021-07-02 10:10:30|7483|7480.2|7484|7481.2|7484|7481.2|7483|7480.2|16
1625220640000|2021-07-02 10:10:40|7483.8|7481|7483.8|7481|7484|7481.2|7483.8|7481|2
1625220650000|2021-07-02 10:10:50|7484.5|7481.7|7483.8|7481|7484.5|7481.7|7483.8|7481|14
1625220660000|2021-07-02 10:11:00|7483.5|7480.7|7483.8|7481|7484|7481.2|7483.2|7480.4|13
1625220670000|2021-07-02 10:11:10|7484|7481.2|7483.8|7481|7484|7481.2|7483.8|7481|2
1625220680000|2021-07-02 10:11:20|7484|7481.2|7484|7481.2|7484.8|7482|7484|7481.2|15
1625220690000|2021-07-02 10:11:30|7484.2|7481.4|7483.3|7480.5|7484.8|7482|7483.3|7480.5|21
1625220700000|2021-07-02 10:11:40|7483|7480.2|7483|7480.2|7483.3|7480.5|7483|7480.2|1
1625220710000|2021-07-02 10:11:50|7482.8|7480|7483|7480.2|7483|7480.2|7482.8|7480|2
1625220720000|2021-07-02 10:12:00|7483.8|7481|7483.5|7480.7|7483.8|7481|7483|7480.2|12
1625220730000|2021-07-02 10:12:10|7483.2|7480.4|7484|7481.2|7484|7481.2|7483|7480.2|4
1625220750000|2021-07-02 10:12:30|7483.8|7481|7484.8|7482|7485.8|7483|7483.8|7481|29
1625220760000|2021-07-02 10:12:40|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|0
1625220770000|2021-07-02 10:12:50|7484.8|7482|7485|7482.2|7485|7482.2|7484.8|7482|3
1625220780000|2021-07-02 10:13:00|||||||||3
1625220790000|2021-07-02 10:13:10|7485.6|7482.8|7485.8|7483|7486|7483.2|7485.6|7482.8|8
1625220800000|2021-07-02 10:13:20|7486|7483.2|7485.8|7483|7486|7483.2|7485.8|7483|5
1625220810000|2021-07-02 10:13:30|7485.2|7482.4|7485.6|7482.8|7485.8|7483|7485|7482.2|24
1625220820000|2021-07-02 10:13:40|7485.8|7483|7485.3|7482.5|7485.8|7483|7485.3|7482.5|7
1625220840000|2021-07-02 10:14:00|7485|7482.2|7485|7482.2|7485|7482.2|7484.8|7482|1
1625220850000|2021-07-02 10:14:10|7485.3|7482.5|7485|7482.2|7485.8|7483|7485|7482.2|25
1625220860000|2021-07-02 10:14:20|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|3
1625220870000|2021-07-02 10:14:30|7485|7482.2|7484.8|7482|7485|7482.2|7484.8|7482|0
1625220880000|2021-07-02 10:14:40|7485|7482.2|7484.8|7482|7485|7482.2|7484.8|7482|1
1625220890000|2021-07-02 10:14:50|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|11
1625220900000|2021-07-02 10:15:00|7484.8|7482|7485|7482.2|7485|7482.2|7484.6|7481.8|0
1625220910000|2021-07-02 10:15:10|7484.8|7482|7485.8|7483|7486.3|7483.5|7484.8|7482|17
1625220920000|2021-07-02 10:15:20|||||||||2
1625220930000|2021-07-02 10:15:30|7485.5|7482.7|7484.6|7481.8|7485.5|7482.7|7484|7481.2|11
1625220940000|2021-07-02 10:15:40|7484.8|7482|7484.6|7481.8|7484.8|7482|7484.6|7481.8|1
1625220950000|2021-07-02 10:15:50|7484.8|7482|7484.8|7482|7484.8|7482|7484.6|7481.8|0
1625220960000|2021-07-02 10:16:00|7484.6|7481.8|7484.6|7481.8|7485|7482.2|7484.6|7481.8|3
1625220970000|2021-07-02 10:16:10|7484|7481.2|7484|7481.2|7484|7481.2|7483.8|7481|6
1625220980000|2021-07-02 10:16:20|7483.2|7480.4|7482.8|7480|7483.8|7481|7482.8|7480|29
1625220990000|2021-07-02 10:16:30|7483|7480.2|7483|7480.2|7483.6|7480.8|7483|7480.2|8
1625221000000|2021-07-02 10:16:40|7482.8|7480|7482.8|7480|7483|7480.2|7482.8|7480|4
1625221010000|2021-07-02 10:16:50|7482.5|7479.7|7482.8|7480|7482.8|7480|7482.5|7479.7|5
1625221020000|2021-07-02 10:17:00|7481|7478.2|7480|7477.2|7481.2|7478.4|7479.8|7477|42
1625221030000|2021-07-02 10:17:10|7480.8|7478|7481.3|7478.5|7482|7479.2|7480.2|7477.4|20
1625221040000|2021-07-02 10:17:20|7481|7478.2|7481.8|7479|7481.8|7479|7481|7478.2|2
1625221050000|2021-07-02 10:17:30|7481.6|7478.8|7481.8|7479|7481.8|7479|7480.8|7478|9
1625221060000|2021-07-02 10:17:40|7481.6|7478.8|7481|7478.2|7481.6|7478.8|7480.8|7478|4
1625221070000|2021-07-02 10:17:50|7480.8|7478|7481|7478.2|7481|7478.2|7480.8|7478|0
1625221080000|2021-07-02 10:18:00|7480.8|7478|7481|7478.2|7481|7478.2|7480.8|7478|1
1625221090000|2021-07-02 10:18:10|7480.8|7478|7481.3|7478.5|7481.5|7478.7|7480.8|7478|15
1625221100000|2021-07-02 10:18:20|7481|7478.2|7481|7478.2|7481|7478.2|7480.8|7478|0
1625221110000|2021-07-02 10:18:30|7480.8|7478|7481.8|7479|7482|7479.2|7480.8|7478|6
1625221120000|2021-07-02 10:18:40|7482|7479.2|7482|7479.2|7482|7479.2|7481.8|7479|1
1625221130000|2021-07-02 10:18:50|7481.8|7479|7481.8|7479|7482|7479.2|7481.8|7479|2
1625221140000|2021-07-02 10:19:00|7482.3|7479.5|7480.8|7478|7482.6|7479.8|7480.4|7477.6|30
1625221150000|2021-07-02 10:19:10|7480.6|7477.8|7482|7479.2|7482.3|7479.5|7479.8|7477|36
1625221160000|2021-07-02 10:19:20|7482.3|7479.5|7482.3|7479.5|7482.8|7480|7482.3|7479.5|4
1625221170000|2021-07-02 10:19:30|7482.8|7480|7482.6|7479.8|7482.8|7480|7482|7479.2|12
1625221180000|2021-07-02 10:19:40|7482.8|7480|7483|7480.2|7483|7480.2|7482.3|7479.5|30
1625221190000|2021-07-02 10:19:50|7482.8|7480|7483|7480.2|7483|7480.2|7482.8|7480|0
1625221200000|2021-07-02 10:20:00|7483.8|7481|7484|7481.2|7484|7481.2|7483.8|7481|8
1625221210000|2021-07-02 10:20:10|7484.6|7481.8|7484.3|7481.5|7484.8|7482|7484|7481.2|24
1625221220000|2021-07-02 10:20:20|7484.6|7481.8|7485|7482.2|7485|7482.2|7484|7481.2|5
1625221230000|2021-07-02 10:20:30|7484.8|7482|7485.3|7482.5|7485.8|7483|7484.8|7482|28
1625221240000|2021-07-02 10:20:40|7485.6|7482.8|7485|7482.2|7485.8|7483|7484.8|7482|5
1625221250000|2021-07-02 10:20:50|7484.8|7482|7485|7482.2|7485|7482.2|7484.8|7482|1
1625221260000|2021-07-02 10:21:00|7485.5|7482.7|7489.6|7486.8|7490.6|7487.8|7485.5|7482.7|214
1625221270000|2021-07-02 10:21:10|7490.1|7487.3|7489.6|7486.8|7490.1|7487.3|7489.6|7486.8|21
1625221280000|2021-07-02 10:21:20|7488.8|7486|7488.6|7485.8|7489.6|7486.8|7488.4|7485.6|73
1625221290000|2021-07-02 10:21:30|7488.4|7485.6|7488.6|7485.8|7488.6|7485.8|7488.4|7485.6|9
1625221300000|2021-07-02 10:21:40|7488.4|7485.6|7487.9|7485.1|7488.6|7485.8|7487.6|7484.8|26
1625221310000|2021-07-02 10:21:50|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|7487.1|7484.3|9
1625221320000|2021-07-02 10:22:00|7487.4|7484.6|7488.9|7486.1|7489.4|7486.6|7487.4|7484.6|37
1625221330000|2021-07-02 10:22:10|7489.1|7486.3|7488.8|7486|7489.4|7486.6|7488.1|7485.3|13
1625221340000|2021-07-02 10:22:20|7488.6|7485.8|7489.4|7486.6|7489.4|7486.6|7488.6|7485.8|16
1625221350000|2021-07-02 10:22:30|7489.2|7486.4|7488.6|7485.8|7489.2|7486.4|7488.6|7485.8|11
1625221360000|2021-07-02 10:22:40|7488.9|7486.1|7489.6|7486.8|7489.6|7486.8|7488.6|7485.8|12
1625221370000|2021-07-02 10:22:50|7491.2|7488.4|7490.6|7487.8|7492.2|7489.4|7490.4|7487.6|90
1625221380000|2021-07-02 10:23:00|7490.4|7487.6|7489.2|7486.4|7490.4|7487.6|7489.2|7486.4|22
1625221390000|2021-07-02 10:23:10|7488.6|7485.8|7489.2|7486.4|7489.2|7486.4|7488.6|7485.8|6
1625221400000|2021-07-02 10:23:20|7488.4|7485.6|7488.2|7485.4|7488.6|7485.8|7487.6|7484.8|26
1625221410000|2021-07-02 10:23:30|7487.6|7484.8|7486.4|7483.6|7487.6|7484.8|7485.9|7483.1|19
1625221420000|2021-07-02 10:23:40|7486.1|7483.3|7486.4|7483.6|7486.4|7483.6|7485.4|7482.6|13
1625221430000|2021-07-02 10:23:50|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.4|7483.6|2
1625221440000|2021-07-02 10:24:00|7486.9|7484.1|7486.6|7483.8|7487.2|7484.4|7486.6|7483.8|20
1625221450000|2021-07-02 10:24:10|||||||||1
1625221460000|2021-07-02 10:24:20|7486.9|7484.1|7486.6|7483.8|7486.9|7484.1|7486.6|7483.8|1
1625221470000|2021-07-02 10:24:30|7487.2|7484.4|7486.6|7483.8|7487.2|7484.4|7486.6|7483.8|2
1625221480000|2021-07-02 10:24:40|7486.9|7484.1|7486.6|7483.8|7486.9|7484.1|7486.4|7483.6|7
1625221490000|2021-07-02 10:24:50|7486.4|7483.6|7487.4|7484.6|7487.4|7484.6|7486.4|7483.6|9
1625221500000|2021-07-02 10:25:00|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|5
1625221510000|2021-07-02 10:25:10|7488.6|7485.8|7488.2|7485.4|7488.6|7485.8|7487.6|7484.8|12
1625221520000|2021-07-02 10:25:20|7487.6|7484.8|7487.9|7485.1|7488.2|7485.4|7487.6|7484.8|6
1625221530000|2021-07-02 10:25:30|7488.2|7485.4|7488.2|7485.4|7488.4|7485.6|7488.2|7485.4|1
1625221540000|2021-07-02 10:25:40|7488.4|7485.6|7488.2|7485.4|7488.4|7485.6|7487.6|7484.8|3
1625221550000|2021-07-02 10:25:50|7487.9|7485.1|7486.4|7483.6|7487.9|7485.1|7486.4|7483.6|15
1625221560000|2021-07-02 10:26:00|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|1
1625221580000|2021-07-02 10:26:20|7487.4|7484.6|7486.4|7483.6|7487.4|7484.6|7486.4|7483.6|18
1625221590000|2021-07-02 10:26:30|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7485.6|7482.8|17
1625221600000|2021-07-02 10:26:40|7486.4|7483.6|7485.6|7482.8|7486.4|7483.6|7485.4|7482.6|8
1625221610000|2021-07-02 10:26:50|7485.4|7482.6|7484.6|7481.8|7485.6|7482.8|7483.8|7481|51
1625221620000|2021-07-02 10:27:00|||||||||1
1625221630000|2021-07-02 10:27:10|7484.4|7481.6|7480.6|7477.8|7484.6|7481.8|7479.8|7477|137
1625221640000|2021-07-02 10:27:20|7480.8|7478|7480.8|7478|7481.1|7478.3|7477.4|7474.6|195
1625221650000|2021-07-02 10:27:30|7477.1|7474.3|7477|7474.2|7477.8|7475|7476.2|7473.4|95
1625221660000|2021-07-02 10:27:40|7476.8|7474|7476|7473.2|7476.8|7474|7476|7473.2|29
1625221670000|2021-07-02 10:27:50|7476.3|7473.5|7476|7473.2|7476.8|7474|7476|7473.2|27
1625221680000|2021-07-02 10:28:00|7476.3|7473.5|7476.3|7473.5|7476.8|7474|7475.8|7473|22
1625221690000|2021-07-02 10:28:10|7476.6|7473.8|7475.3|7472.5|7477|7474.2|7475|7472.2|33
1625221700000|2021-07-02 10:28:20|7475|7472.2|7475|7472.2|7476|7473.2|7475|7472.2|11
1625221710000|2021-07-02 10:28:30|7475.3|7472.5|7475|7472.2|7475.8|7473|7475|7472.2|12
1625221720000|2021-07-02 10:28:40|||||||||4
1625221730000|2021-07-02 10:28:50|||||||||5
1625221740000|2021-07-02 10:29:00|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|15
1625221750000|2021-07-02 10:29:10|||||||||4
1625221760000|2021-07-02 10:29:20|7476.3|7473.5|7477.6|7474.8|7477.8|7475|7476|7473.2|70
1625221770000|2021-07-02 10:29:30|7477.3|7474.5|7477|7474.2|7477.3|7474.5|7476.6|7473.8|2
1625221780000|2021-07-02 10:29:40|7477.6|7474.8|7480.6|7477.8|7481.2|7478.4|7477|7474.2|161
1625221790000|2021-07-02 10:29:50|7480.8|7478|7482.6|7479.8|7482.6|7479.8|7480.6|7477.8|55
1625221800000|2021-07-02 10:30:00|7482.4|7479.6|7482.6|7479.8|7482.6|7479.8|7482.1|7479.3|23
1625221810000|2021-07-02 10:30:10|7483.2|7480.4|7483.6|7480.8|7484.6|7481.8|7483.2|7480.4|35
1625221820000|2021-07-02 10:30:20|7484.1|7481.3|7482.2|7479.4|7484.1|7481.3|7482.2|7479.4|28
1625221830000|2021-07-02 10:30:30|7482.4|7479.6|7482.6|7479.8|7482.6|7479.8|7481.8|7479|15
1625221850000|2021-07-02 10:30:50|7482.8|7480|7482.6|7479.8|7482.9|7480.1|7482.4|7479.6|15
1625221860000|2021-07-02 10:31:00|7481.9|7479.1|7481.6|7478.8|7482.2|7479.4|7481.6|7478.8|6
1625221870000|2021-07-02 10:31:10|7481|7478.2|7480.6|7477.8|7481|7478.2|7480.6|7477.8|11
1625221880000|2021-07-02 10:31:20|7480.4|7477.6|7480.4|7477.6|7480.6|7477.8|7480.4|7477.6|1
1625221890000|2021-07-02 10:31:30|7480.2|7477.4|7478.6|7475.8|7480.2|7477.4|7477.9|7475.1|36
1625221900000|2021-07-02 10:31:40|7478.4|7475.6|7478.6|7475.8|7478.6|7475.8|7478.4|7475.6|11
1625221910000|2021-07-02 10:31:50|7479.2|7476.4|7479.4|7476.6|7479.6|7476.8|7479.2|7476.4|5
1625221920000|2021-07-02 10:32:00|7479.6|7476.8|7479.9|7477.1|7480.6|7477.8|7479|7476.2|9
1625221930000|2021-07-02 10:32:10|7479.6|7476.8|7479.6|7476.8|7480.4|7477.6|7479.6|7476.8|5
1625221940000|2021-07-02 10:32:20|||||||||2
1625221950000|2021-07-02 10:32:30|7479.4|7476.6|7479.6|7476.8|7479.6|7476.8|7479.4|7476.6|0
1625221960000|2021-07-02 10:32:40|7479.9|7477.1|7477.6|7474.8|7479.9|7477.1|7477.6|7474.8|13
1625221970000|2021-07-02 10:32:50|7477.9|7475.1|7478.1|7475.3|7478.6|7475.8|7477.6|7474.8|10
1625221980000|2021-07-02 10:33:00|7478.4|7475.6|7478.6|7475.8|7478.8|7476|7478.4|7475.6|1
1625221990000|2021-07-02 10:33:10|7478.4|7475.6|7478.6|7475.8|7478.6|7475.8|7478.4|7475.6|7
1625222000000|2021-07-02 10:33:20|7478.4|7475.6|7478.6|7475.8|7478.6|7475.8|7478.4|7475.6|7
1625222020000|2021-07-02 10:33:40|7478.3|7475.5|7478.6|7475.8|7478.6|7475.8|7477.9|7475.1|5
1625222030000|2021-07-02 10:33:50|7479.4|7476.6|7478.9|7476.1|7479.4|7476.6|7478.9|7476.1|3
1625222040000|2021-07-02 10:34:00|7479.4|7476.6|7479.6|7476.8|7479.6|7476.8|7478.6|7475.8|3
1625222050000|2021-07-02 10:34:10|7479.1|7476.3|7479.6|7476.8|7479.6|7476.8|7479.1|7476.3|2
1625222070000|2021-07-02 10:34:30|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7479.8|7477|8
1625222080000|2021-07-02 10:34:40|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|7480.1|7477.3|6
1625222090000|2021-07-02 10:34:50|7480.1|7477.3|7479.3|7476.5|7480.6|7477.8|7479.1|7476.3|38
1625222100000|2021-07-02 10:35:00|7478.8|7476|7477.6|7474.8|7479.6|7476.8|7476.8|7474|52
1625222110000|2021-07-02 10:35:10|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7
1625222120000|2021-07-02 10:35:20|7476.8|7474|7478|7475.2|7478|7475.2|7476.8|7474|10
1625222130000|2021-07-02 10:35:30|7477.8|7475|7478|7475.2|7478|7475.2|7477.8|7475|2
1625222140000|2021-07-02 10:35:40|7478.3|7475.5|7480|7477.2|7480|7477.2|7478.3|7475.5|19
1625222150000|2021-07-02 10:35:50|7480.3|7477.5|7478.8|7476|7480.6|7477.8|7478.8|7476|26
1625222160000|2021-07-02 10:36:00|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|6
1625222170000|2021-07-02 10:36:10|7479.6|7476.8|7479.3|7476.5|7479.8|7477|7479.3|7476.5|1
1625222180000|2021-07-02 10:36:20|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|2
1625222190000|2021-07-02 10:36:30|7478.8|7476|7478.8|7476|7479|7476.2|7478.8|7476|0
1625222200000|2021-07-02 10:36:40|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|3
1625222210000|2021-07-02 10:36:50|7478.8|7476|7479.6|7476.8|7479.6|7476.8|7478.6|7475.8|1
1625222220000|2021-07-02 10:37:00|7479.8|7477|7479.6|7476.8|7480|7477.2|7479.6|7476.8|5
1625222230000|2021-07-02 10:37:10|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|1
1625222240000|2021-07-02 10:37:20|7479.8|7477|7478.8|7476|7479.8|7477|7478.8|7476|5
1625222250000|2021-07-02 10:37:30|7479|7476.2|7480|7477.2|7480.6|7477.8|7478.8|7476|28
1625222260000|2021-07-02 10:37:40|7479.8|7477|7479.8|7477|7480.6|7477.8|7479.8|7477|2
1625222270000|2021-07-02 10:37:50|7480|7477.2|7478|7475.2|7480|7477.2|7477.8|7475|44
1625222280000|2021-07-02 10:38:00|7477.8|7475|7478|7475.2|7478|7475.2|7477.8|7475|1
1625222290000|2021-07-02 10:38:10|7476.8|7474|7477|7474.2|7477|7474.2|7476.8|7474|18
1625222300000|2021-07-02 10:38:20|7476.8|7474|7476.8|7474|7476.8|7474|7476|7473.2|14
1625222310000|2021-07-02 10:38:30|7477|7474.2|7476.8|7474|7477|7474.2|7476.6|7473.8|6
1625222320000|2021-07-02 10:38:40|7477|7474.2|7477.6|7474.8|7477.8|7475|7477|7474.2|40
1625222330000|2021-07-02 10:38:50|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|1
1625222340000|2021-07-02 10:39:00|7477|7474.2|7478.3|7475.5|7478.8|7476|7476.8|7474|50
1625222350000|2021-07-02 10:39:10|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.3|7475.5|0
1625222360000|2021-07-02 10:39:20|7478.8|7476|7478.8|7476|7478.8|7476|7478.8|7476|6
1625222370000|2021-07-02 10:39:30|7479.3|7476.5|7477.6|7474.8|7479.8|7477|7477.6|7474.8|33
1625222380000|2021-07-02 10:39:40|7477.8|7475|7478.6|7475.8|7478.6|7475.8|7477.8|7475|4
1625222390000|2021-07-02 10:39:50|7478.5|7475.7|7479.8|7477|7480|7477.2|7478.3|7475.5|27
1625222400000|2021-07-02 10:40:00|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|0
1625222410000|2021-07-02 10:40:10|7478.8|7476|7479.5|7476.7|7479.5|7476.7|7478.8|7476|5
1625222420000|2021-07-02 10:40:20|7479.3|7476.5|7479.3|7476.5|7479.5|7476.7|7479.3|7476.5|2
1625222430000|2021-07-02 10:40:30|7479|7476.2|7479.5|7476.7|7479.5|7476.7|7478.8|7476|4
1625222440000|2021-07-02 10:40:40|7479.8|7477|7480.8|7478|7480.8|7478|7479.8|7477|5
1625222450000|2021-07-02 10:40:50|7481|7478.2|7479.5|7476.7|7481.5|7478.7|7479.3|7476.5|17
1625222460000|2021-07-02 10:41:00|7478.8|7476|7479.8|7477|7479.8|7477|7478.8|7476|1
1625222470000|2021-07-02 10:41:10|7479.5|7476.7|7482.5|7479.7|7484.5|7481.7|7479.5|7476.7|74
1625222480000|2021-07-02 10:41:20|7482.8|7480|7482.5|7479.7|7482.8|7480|7481.8|7479|9
1625222490000|2021-07-02 10:41:30|7482.8|7480|7481.5|7478.7|7482.8|7480|7481.5|7478.7|9
1625222500000|2021-07-02 10:41:40|7481.3|7478.5|7481.5|7478.7|7481.8|7479|7481.3|7478.5|4
1625222510000|2021-07-02 10:41:50|7481.8|7479|7482.8|7480|7483.1|7480.3|7481.5|7478.7|4
1625222520000|2021-07-02 10:42:00|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|7481.5|7478.7|6
1625222530000|2021-07-02 10:42:10|7482.3|7479.5|7482.5|7479.7|7482.5|7479.7|7482.3|7479.5|6
1625222540000|2021-07-02 10:42:20|7482.3|7479.5|7483.5|7480.7|7483.5|7480.7|7482.3|7479.5|13
1625222550000|2021-07-02 10:42:30|7484.3|7481.5|7484.3|7481.5|7485.3|7482.5|7484.3|7481.5|12
1625222560000|2021-07-02 10:42:40|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7483.5|7480.7|11
1625222570000|2021-07-02 10:42:50|7484.3|7481.5|7484.5|7481.7|7484.5|7481.7|7484|7481.2|16
1625222580000|2021-07-02 10:43:00|7484.2|7481.4|7482.5|7479.7|7485.3|7482.5|7477.7|7474.9|270
1625222590000|2021-07-02 10:43:10|7483.3|7480.5|7481.5|7478.7|7483.3|7480.5|7481.5|7478.7|84
1625222600000|2021-07-02 10:43:20|7481.2|7478.4|7481.5|7478.7|7481.5|7478.7|7479.5|7476.7|68
1625222610000|2021-07-02 10:43:30|7480.5|7477.7|7480.5|7477.7|7481.3|7478.5|7480.5|7477.7|39
1625222620000|2021-07-02 10:43:40|7478.7|7475.9|7478.5|7475.7|7479.3|7476.5|7478.5|7475.7|120
1625222630000|2021-07-02 10:43:50|7478.7|7475.9|7480.5|7477.7|7481.3|7478.5|7478.7|7475.9|30
1625222640000|2021-07-02 10:44:00|7481|7478.2|7477.5|7474.7|7481.5|7478.7|7477.5|7474.7|79
1625222650000|2021-07-02 10:44:10|7477.8|7475|7480.5|7477.7|7480.5|7477.7|7476.5|7473.7|92
1625222660000|2021-07-02 10:44:20|7479.5|7476.7|7480.5|7477.7|7480.5|7477.7|7479.5|7476.7|14
1625222670000|2021-07-02 10:44:30|7480.2|7477.4|7479.5|7476.7|7481.7|7478.9|7479.5|7476.7|37
1625222690000|2021-07-02 10:44:50|7480.3|7477.5|7480.5|7477.7|7480.5|7477.7|7479.8|7477|12
1625222700000|2021-07-02 10:45:00|7481.1|7478.3|7481.5|7478.7|7481.5|7478.7|7481.1|7478.3|10
1625222710000|2021-07-02 10:45:10|7481.3|7478.5|7481.5|7478.7|7482.3|7479.5|7481|7478.2|17
1625222720000|2021-07-02 10:45:20|7480.5|7477.7|7478.5|7475.7|7480.7|7477.9|7477.5|7474.7|89
1625222730000|2021-07-02 10:45:30|7478.3|7475.5|7476.5|7473.7|7478.5|7475.7|7476.5|7473.7|61
1625222740000|2021-07-02 10:45:40|7475.5|7472.7|7475.5|7472.7|7476.1|7473.3|7475.5|7472.7|10
1625222750000|2021-07-02 10:45:50|7475.8|7473|7476.5|7473.7|7478|7475.2|7475.8|7473|58
1625222760000|2021-07-02 10:46:00|7476.3|7473.5|7476.5|7473.7|7476.5|7473.7|7475.5|7472.7|16
1625222770000|2021-07-02 10:46:10|7476.7|7473.9|7475.2|7472.4|7477|7474.2|7474.7|7471.9|45
1625222780000|2021-07-02 10:46:20|7474.9|7472.1|7472.5|7469.7|7475|7472.2|7471.7|7468.9|74
1625222790000|2021-07-02 10:46:30|7472.2|7469.4|7470.5|7467.7|7472.2|7469.4|7469.9|7467.1|45
1625222800000|2021-07-02 10:46:40|7470.7|7467.9|7470.5|7467.7|7470.7|7467.9|7470.5|7467.7|14
1625222810000|2021-07-02 10:46:50|7470.2|7467.4|7468.5|7465.7|7470.3|7467.5|7468.5|7465.7|70
1625222820000|2021-07-02 10:47:00|7467.7|7464.9|7468.5|7465.7|7468.7|7465.9|7467.5|7464.7|59
1625222830000|2021-07-02 10:47:10|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|10
1625222840000|2021-07-02 10:47:20|7469.2|7466.4|7468.5|7465.7|7469.5|7466.7|7467.7|7464.9|63
1625222850000|2021-07-02 10:47:30|7468.7|7465.9|7467.5|7464.7|7469|7466.2|7467.5|7464.7|40
1625222860000|2021-07-02 10:47:40|7467.7|7464.9|7468.2|7465.4|7468.5|7465.7|7467.5|7464.7|21
1625222870000|2021-07-02 10:47:50|7468.5|7465.7|7467.5|7464.7|7468.5|7465.7|7467.5|7464.7|3
1625222880000|2021-07-02 10:48:00|7468.5|7465.7|7469.5|7466.7|7469.7|7466.9|7468.5|7465.7|35
1625222890000|2021-07-02 10:48:10|7469.7|7466.9|7468.2|7465.4|7469.7|7466.9|7468.2|7465.4|29
1625222900000|2021-07-02 10:48:20|7467.7|7464.9|7468.5|7465.7|7468.5|7465.7|7467.7|7464.9|3
1625222910000|2021-07-02 10:48:30|7468.2|7465.4|7468.5|7465.7|7468.5|7465.7|7467.5|7464.7|58
1625222920000|2021-07-02 10:48:40|7469.1|7466.3|7469.5|7466.7|7469.5|7466.7|7468.5|7465.7|7
1625222930000|2021-07-02 10:48:50|7470.3|7467.5|7470.5|7467.7|7470.5|7467.7|7470.3|7467.5|5
1625222940000|2021-07-02 10:49:00|7470.7|7467.9|7470.7|7467.9|7470.8|7468|7470.5|7467.7|19
1625222950000|2021-07-02 10:49:10|7470.5|7467.7|7470.2|7467.4|7470.5|7467.7|7469.7|7466.9|21
1625222960000|2021-07-02 10:49:20|7469.7|7466.9|7469.5|7466.7|7469.7|7466.9|7469.5|7466.7|1
1625222970000|2021-07-02 10:49:30|7470.5|7467.7|7471.5|7468.7|7471.5|7468.7|7469.7|7466.9|18
1625222980000|2021-07-02 10:49:40|7471.7|7468.9|7472.5|7469.7|7472.7|7469.9|7471.5|7468.7|21
1625222990000|2021-07-02 10:49:50|7472.2|7469.4|7473.5|7470.7|7473.5|7470.7|7472.2|7469.4|12
1625223000000|2021-07-02 10:50:00|7474.5|7471.7|7474.2|7471.4|7474.5|7471.7|7473.5|7470.7|15
1625223010000|2021-07-02 10:50:10|7474.5|7471.7|7473.7|7470.9|7474.5|7471.7|7473.7|7470.9|5
1625223020000|2021-07-02 10:50:20|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|7473.5|7470.7|6
1625223030000|2021-07-02 10:50:30|7473.8|7471|7473.5|7470.7|7474.3|7471.5|7473.5|7470.7|5
1625223060000|2021-07-02 10:51:00|7473.3|7470.5|7473.5|7470.7|7473.5|7470.7|7472.7|7469.9|12
1625223070000|2021-07-02 10:51:10|7471.7|7468.9|7471.5|7468.7|7471.7|7468.9|7471.5|7468.7|59
1625223080000|2021-07-02 10:51:20|7470.7|7467.9|7470.7|7467.9|7471.7|7468.9|7470.5|7467.7|57
1625223090000|2021-07-02 10:51:30|7470.5|7467.7|7470.5|7467.7|7471.5|7468.7|7470.3|7467.5|9
1625223100000|2021-07-02 10:51:40|7471.1|7468.3|7470.5|7467.7|7471.1|7468.3|7470.5|7467.7|6
1625223110000|2021-07-02 10:51:50|7470.2|7467.4|7469.5|7466.7|7470.2|7467.4|7469.5|7466.7|27
1625223120000|2021-07-02 10:52:00|7470.3|7467.5|7471.5|7468.7|7471.5|7468.7|7470|7467.2|15
1625223130000|2021-07-02 10:52:10|7470.7|7467.9|7471.5|7468.7|7472.7|7469.9|7470.5|7467.7|65
1625223140000|2021-07-02 10:52:20|7471.7|7468.9|7472.5|7469.7|7472.7|7469.9|7471.5|7468.7|13
1625223150000|2021-07-02 10:52:30|7471.9|7469.1|7471.5|7468.7|7471.9|7469.1|7471.3|7468.5|9
1625223160000|2021-07-02 10:52:40|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|3
1625223170000|2021-07-02 10:52:50|7471.3|7468.5|7471.5|7468.7|7471.5|7468.7|7470.5|7467.7|12
1625223180000|2021-07-02 10:53:00|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|0
1625223190000|2021-07-02 10:53:10|7470.9|7468.1|7472|7469.2|7472.5|7469.7|7470.5|7467.7|19
1625223200000|2021-07-02 10:53:20|7472.3|7469.5|7472.5|7469.7|7472.5|7469.7|7472.3|7469.5|1
1625223210000|2021-07-02 10:53:30|7471.7|7468.9|7471.8|7469|7472.5|7469.7|7471.5|7468.7|7
1625223220000|2021-07-02 10:53:40|7471.5|7468.7|7473.5|7470.7|7475|7472.2|7471.5|7468.7|45
1625223230000|2021-07-02 10:53:50|7474.1|7471.3|7475.3|7472.5|7475.5|7472.7|7473.5|7470.7|47
1625223240000|2021-07-02 10:54:00|7476.9|7474.1|7476.3|7473.5|7477.1|7474.3|7476.1|7473.3|46
1625223250000|2021-07-02 10:54:10|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|2
1625223260000|2021-07-02 10:54:20|7476.3|7473.5|7476.1|7473.3|7476.3|7473.5|7476.1|7473.3|19
1625223270000|2021-07-02 10:54:30|||||||||6
1625223280000|2021-07-02 10:54:40|7476.4|7473.6|7476.3|7473.5|7476.4|7473.6|7476.1|7473.3|15
1625223290000|2021-07-02 10:54:50|7476.1|7473.3|7476.3|7473.5|7477.1|7474.3|7476.1|7473.3|5
1625223300000|2021-07-02 10:55:00|7476.5|7473.7|7476.1|7473.3|7477.1|7474.3|7475.3|7472.5|23
1625223310000|2021-07-02 10:55:10|7475.3|7472.5|7475.8|7473|7476.1|7473.3|7475.1|7472.3|15
1625223320000|2021-07-02 10:55:20|7476.1|7473.3|7475.8|7473|7476.1|7473.3|7475.5|7472.7|4
1625223330000|2021-07-02 10:55:30|7475.5|7472.7|7475.8|7473|7475.8|7473|7475.3|7472.5|3
1625223340000|2021-07-02 10:55:40|7475.3|7472.5|7475.1|7472.3|7475.3|7472.5|7475.1|7472.3|8
1625223350000|2021-07-02 10:55:50|7475.3|7472.5|7475.1|7472.3|7475.3|7472.5|7475.1|7472.3|3
1625223360000|2021-07-02 10:56:00|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|4
1625223370000|2021-07-02 10:56:10|7475.8|7473|7476.1|7473.3|7476.1|7473.3|7475.8|7473|5
1625223380000|2021-07-02 10:56:20|7476.8|7474|7476.1|7473.3|7476.8|7474|7476.1|7473.3|3
1625223390000|2021-07-02 10:56:30|7476.3|7473.5|7472.8|7470|7476.3|7473.5|7472.5|7469.7|62
1625223400000|2021-07-02 10:56:40|7472.5|7469.7|7471.8|7469|7472.5|7469.7|7471.8|7469|10
1625223410000|2021-07-02 10:56:50|7471.5|7468.7|7471.3|7468.5|7471.5|7468.7|7471.3|7468.5|2
1625223420000|2021-07-02 10:57:00|7470.8|7468|7470.5|7467.7|7471.3|7468.5|7470.3|7467.5|11
1625223430000|2021-07-02 10:57:10|7471.1|7468.3|7472.5|7469.7|7472.5|7469.7|7471.1|7468.3|15
1625223440000|2021-07-02 10:57:20|7472.3|7469.5|7471.8|7469|7472.5|7469.7|7471.5|7468.7|1
1625223450000|2021-07-02 10:57:30|7471.5|7468.7|7469.5|7466.7|7471.5|7468.7|7469.5|7466.7|60
1625223460000|2021-07-02 10:57:40|7469.3|7466.5|7470.5|7467.7|7470.7|7467.9|7468.5|7465.7|46
1625223470000|2021-07-02 10:57:50|7471|7468.2|7470.5|7467.7|7471.3|7468.5|7470.5|7467.7|24
1625223480000|2021-07-02 10:58:00|7470.7|7467.9|7471.5|7468.7|7471.5|7468.7|7470.5|7467.7|10
1625223490000|2021-07-02 10:58:10|7471.8|7469|7473.8|7471|7474.5|7471.7|7471.5|7468.7|148
1625223500000|2021-07-02 10:58:20|7472.5|7469.7|7473.5|7470.7|7473.5|7470.7|7472.5|7469.7|49
1625223510000|2021-07-02 10:58:30|||||||||2
1625223520000|2021-07-02 10:58:40|7473.2|7470.4|7472.5|7469.7|7473.2|7470.4|7472.5|7469.7|6
1625223530000|2021-07-02 10:58:50|7471.9|7469.1|7472.5|7469.7|7472.5|7469.7|7471.9|7469.1|9
1625223540000|2021-07-02 10:59:00|||||||||2
1625223550000|2021-07-02 10:59:10|||||||||4
1625223560000|2021-07-02 10:59:20|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.3|7471.5|31
1625223570000|2021-07-02 10:59:30|||||||||3
1625223580000|2021-07-02 10:59:40|7474.8|7472|7475.5|7472.7|7475.7|7472.9|7474.8|7472|9
1625223590000|2021-07-02 10:59:50|7475.8|7473|7476.5|7473.7|7477.5|7474.7|7475.8|7473|19
1625223600000|2021-07-02 11:00:00|7476.3|7473.5|7476.5|7473.7|7476.5|7473.7|7475.7|7472.9|9
1625223610000|2021-07-02 11:00:10|7477.3|7474.5|7478.5|7475.7|7478.5|7475.7|7477.3|7474.5|33
1625223620000|2021-07-02 11:00:20|7479.1|7476.3|7479.5|7476.7|7479.5|7476.7|7479.1|7476.3|15
1625223630000|2021-07-02 11:00:30|7479.2|7476.4|7478.5|7475.7|7479.2|7476.4|7478.5|7475.7|11
1625223640000|2021-07-02 11:00:40|||||||||2
1625223660000|2021-07-02 11:01:00|7478.2|7475.4|7476.5|7473.7|7478.2|7475.4|7476.5|7473.7|24
1625223670000|2021-07-02 11:01:10|7476.8|7474|7476.5|7473.7|7476.8|7474|7476.5|7473.7|10
1625223680000|2021-07-02 11:01:20|7476|7473.2|7474.5|7471.7|7476|7473.2|7474.5|7471.7|10
1625223690000|2021-07-02 11:01:30|7474.2|7471.4|7473.8|7471|7474.2|7471.4|7473.5|7470.7|13
1625223700000|2021-07-02 11:01:40|7473.5|7470.7|7474.5|7471.7|7474.5|7471.7|7473.5|7470.7|3
1625223710000|2021-07-02 11:01:50|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|4
1625223720000|2021-07-02 11:02:00|7474.5|7471.7|7476.5|7473.7|7477.1|7474.3|7474.5|7471.7|47
1625223730000|2021-07-02 11:02:10|7476.8|7474|7476.8|7474|7477.3|7474.5|7476.3|7473.5|15
1625223740000|2021-07-02 11:02:20|7476.5|7473.7|7476.5|7473.7|7476.8|7474|7476.5|7473.7|3
1625223750000|2021-07-02 11:02:30|7476.3|7473.5|7476.1|7473.3|7476.3|7473.5|7476.1|7473.3|1
1625223760000|2021-07-02 11:02:40|7476.3|7473.5|7476.1|7473.3|7476.3|7473.5|7476.1|7473.3|3
1625223780000|2021-07-02 11:03:00|7475.5|7472.7|7476.5|7473.7|7477.1|7474.3|7475.5|7472.7|27
1625223790000|2021-07-02 11:03:10|7476.3|7473.5|7476.8|7474|7476.8|7474|7476.3|7473.5|8
1625223800000|2021-07-02 11:03:20|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|0
1625223820000|2021-07-02 11:03:40|7476.1|7473.3|7476.1|7473.3|7476.3|7473.5|7476.1|7473.3|7
1625223830000|2021-07-02 11:03:50|7475.8|7473|7476.1|7473.3|7476.1|7473.3|7475.3|7472.5|3
1625223840000|2021-07-02 11:04:00|7476.3|7473.5|7476.3|7473.5|7477.1|7474.3|7476.1|7473.3|3
1625223850000|2021-07-02 11:04:10|7476.6|7473.8|7475.3|7472.5|7477.1|7474.3|7475.3|7472.5|5
1625223880000|2021-07-02 11:04:40|7475.1|7472.3|7476.1|7473.3|7476.1|7473.3|7475.1|7472.3|8
1625223890000|2021-07-02 11:04:50|7475.8|7473|7475.3|7472.5|7475.8|7473|7475.3|7472.5|3
1625223900000|2021-07-02 11:05:00|7475.9|7473.1|7475.8|7473|7476.1|7473.3|7475.3|7472.5|5
1625223910000|2021-07-02 11:05:10|7476.1|7473.3|7479.1|7476.3|7479.3|7476.5|7476.1|7473.3|25
1625223920000|2021-07-02 11:05:20|7479.3|7476.5|7477.3|7474.5|7479.3|7476.5|7477.3|7474.5|16
1625223930000|2021-07-02 11:05:30|7477.8|7475|7478.3|7475.5|7478.3|7475.5|7477.3|7474.5|4
1625223940000|2021-07-02 11:05:40|7477.1|7474.3|7476.3|7473.5|7477.1|7474.3|7476.3|7473.5|43
1625223950000|2021-07-02 11:05:50|7476.5|7473.7|7477.3|7474.5|7477.3|7474.5|7476.5|7473.7|4
1625223960000|2021-07-02 11:06:00|||||||||1
1625223970000|2021-07-02 11:06:10|7477.1|7474.3|7476.3|7473.5|7477.1|7474.3|7476.1|7473.3|4
1625223980000|2021-07-02 11:06:20|7476.6|7473.8|7477.1|7474.3|7477.3|7474.5|7476.3|7473.5|9
1625223990000|2021-07-02 11:06:30|||||||||6
1625224000000|2021-07-02 11:06:40|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|0
1625224010000|2021-07-02 11:06:50|7477.1|7474.3|7476.3|7473.5|7477.1|7474.3|7476.3|7473.5|8
1625224030000|2021-07-02 11:07:10|7476.6|7473.8|7477.3|7474.5|7477.3|7474.5|7476.3|7473.5|6
1625224040000|2021-07-02 11:07:20|7478.3|7475.5|7478.8|7476|7479.1|7476.3|7478.3|7475.5|21
1625224050000|2021-07-02 11:07:30|7478.3|7475.5|7479.8|7477|7480.1|7477.3|7478.3|7475.5|78
1625224060000|2021-07-02 11:07:40|7480.1|7477.3|7480.3|7477.5|7480.3|7477.5|7479.1|7476.3|27
1625224070000|2021-07-02 11:07:50|7481.1|7478.3|7481.1|7478.3|7481.3|7478.5|7481.1|7478.3|18
1625224080000|2021-07-02 11:08:00|7480.3|7477.5|7480.3|7477.5|7481.1|7478.3|7480.3|7477.5|16
1625224090000|2021-07-02 11:08:10|7480.6|7477.8|7480.1|7477.3|7480.6|7477.8|7480.1|7477.3|2
1625224100000|2021-07-02 11:08:20|7479.8|7477|7479.1|7476.3|7480.1|7477.3|7478.3|7475.5|19
1625224110000|2021-07-02 11:08:30|7479.3|7476.5|7479.8|7477|7480.3|7477.5|7479.3|7476.5|10
1625224120000|2021-07-02 11:08:40|7480.1|7477.3|7479.3|7476.5|7480.1|7477.3|7479.3|7476.5|2
1625224130000|2021-07-02 11:08:50|7479.1|7476.3|7479.3|7476.5|7479.3|7476.5|7479.1|7476.3|0
1625224140000|2021-07-02 11:09:00|7479.9|7477.1|7479.3|7476.5|7480.3|7477.5|7479.3|7476.5|10
1625224150000|2021-07-02 11:09:10|7479.9|7477.1|7479.5|7476.7|7479.9|7477.1|7479.5|7476.7|4
1625224160000|2021-07-02 11:09:20|7479.3|7476.5|7479.8|7477|7480.1|7477.3|7479.3|7476.5|9
1625224170000|2021-07-02 11:09:30|7479.5|7476.7|7479.1|7476.3|7479.5|7476.7|7479.1|7476.3|0
1625224180000|2021-07-02 11:09:40|7479.6|7476.8|7479.8|7477|7479.8|7477|7479.6|7476.8|1
1625224190000|2021-07-02 11:09:50|7479.5|7476.7|7478.1|7475.3|7479.5|7476.7|7478.1|7475.3|35
1625224200000|2021-07-02 11:10:00|||||||||3
1625224210000|2021-07-02 11:10:10|7478.3|7475.5|7479.1|7476.3|7479.1|7476.3|7478.1|7475.3|6
1625224220000|2021-07-02 11:10:20|7479.3|7476.5|7478.3|7475.5|7479.3|7476.5|7478.3|7475.5|2
1625224230000|2021-07-02 11:10:30|7478.6|7475.8|7478.8|7476|7478.8|7476|7478.6|7475.8|2
1625224240000|2021-07-02 11:10:40|7479.1|7476.3|7478.3|7475.5|7479.1|7476.3|7478.3|7475.5|2
1625224250000|2021-07-02 11:10:50|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|0
1625224260000|2021-07-02 11:11:00|7478.3|7475.5|7478.1|7475.3|7478.3|7475.5|7477.1|7474.3|17
1625224270000|2021-07-02 11:11:10|7477.3|7474.5|7478.1|7475.3|7478.3|7475.5|7477.3|7474.5|2
1625224280000|2021-07-02 11:11:20|7478.3|7475.5|7478.1|7475.3|7478.8|7476|7478.1|7475.3|3
1625224290000|2021-07-02 11:11:30|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|0
1625224300000|2021-07-02 11:11:40|7478.1|7475.3|7479.3|7476.5|7479.3|7476.5|7478.1|7475.3|2
1625224310000|2021-07-02 11:11:50|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|1
1625224320000|2021-07-02 11:12:00|7479.7|7476.9|7480.3|7477.5|7480.8|7478|7479.7|7476.9|8
1625224330000|2021-07-02 11:12:10|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7480.3|7477.5|11
1625224350000|2021-07-02 11:12:30|||||||||1
1625224360000|2021-07-02 11:12:40|7480.6|7477.8|7480.1|7477.3|7481.1|7478.3|7479.1|7476.3|17
1625224380000|2021-07-02 11:13:00|7480.3|7477.5|7481.1|7478.3|7481.1|7478.3|7480.3|7477.5|10
1625224390000|2021-07-02 11:13:10|7481.3|7478.5|7481.1|7478.3|7481.3|7478.5|7481.1|7478.3|3
1625224400000|2021-07-02 11:13:20|7480.8|7478|7480.3|7477.5|7480.8|7478|7480.3|7477.5|5
1625224410000|2021-07-02 11:13:30|||||||||1
1625224420000|2021-07-02 11:13:40|||||||||2
1625224430000|2021-07-02 11:13:50|7480.8|7478|7480.8|7478|7481.1|7478.3|7480.3|7477.5|8
1625224440000|2021-07-02 11:14:00|7481.1|7478.3|7481.1|7478.3|7481.3|7478.5|7481.1|7478.3|2
1625224450000|2021-07-02 11:14:10|7480.8|7478|7480.3|7477.5|7480.8|7478|7480.3|7477.5|3
1625224460000|2021-07-02 11:14:20|7479.3|7476.5|7479.8|7477|7480.1|7477.3|7479.3|7476.5|18
1625224470000|2021-07-02 11:14:30|7479.5|7476.7|7477.3|7474.5|7479.5|7476.7|7477.3|7474.5|62
1625224480000|2021-07-02 11:14:40|7478.1|7475.3|7477.3|7474.5|7478.1|7475.3|7477.3|7474.5|52
1625224490000|2021-07-02 11:14:50|7477.5|7474.7|7478.1|7475.3|7478.3|7475.5|7477.3|7474.5|32
1625224500000|2021-07-02 11:15:00|7477.8|7475|7478.3|7475.5|7478.3|7475.5|7477.3|7474.5|16
1625224510000|2021-07-02 11:15:10|7478.6|7475.8|7479.3|7476.5|7480.3|7477.5|7478.3|7475.5|27
1625224520000|2021-07-02 11:15:20|7478.7|7475.9|7478.3|7475.5|7479.1|7476.3|7478.3|7475.5|16
1625224530000|2021-07-02 11:15:30|7479.1|7476.3|7479.3|7476.5|7479.3|7476.5|7479.1|7476.3|1
1625224540000|2021-07-02 11:15:40|7479.9|7477.1|7478.3|7475.5|7479.9|7477.1|7478.3|7475.5|14
1625224550000|2021-07-02 11:15:50|7478.1|7475.3|7478.3|7475.5|7478.3|7475.5|7478.1|7475.3|0
1625224560000|2021-07-02 11:16:00|7478.1|7475.3|7477.3|7474.5|7478.1|7475.3|7477.1|7474.3|1
1625224570000|2021-07-02 11:16:10|||||||||1
1625224580000|2021-07-02 11:16:20|7477.8|7475|7478.1|7475.3|7478.1|7475.3|7477.8|7475|3
1625224590000|2021-07-02 11:16:30|7478.3|7475.5|7479.1|7476.3|7480.3|7477.5|7478.3|7475.5|27
1625224600000|2021-07-02 11:16:40|7479.6|7476.8|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|15
1625224620000|2021-07-02 11:17:00|7478.3|7475.5|7478.1|7475.3|7478.3|7475.5|7478.1|7475.3|4
1625224630000|2021-07-02 11:17:10|7478.3|7475.5|7478.8|7476|7479.3|7476.5|7478.3|7475.5|6
1625224640000|2021-07-02 11:17:20|7479.1|7476.3|7479.3|7476.5|7479.3|7476.5|7479.1|7476.3|3
1625224650000|2021-07-02 11:17:30|7479.1|7476.3|7478.3|7475.5|7479.1|7476.3|7478.3|7475.5|5
1625224660000|2021-07-02 11:17:40|7478.5|7475.7|7477.3|7474.5|7478.8|7476|7477.3|7474.5|8
1625224670000|2021-07-02 11:17:50|7477.8|7475|7477.8|7475|7478.3|7475.5|7477.5|7474.7|8
1625224680000|2021-07-02 11:18:00|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|0
1625224690000|2021-07-02 11:18:10|7478|7475.2|7478.3|7475.5|7478.3|7475.5|7478|7475.2|0
1625224700000|2021-07-02 11:18:20|7478|7475.2|7478.3|7475.5|7478.3|7475.5|7478|7475.2|0
1625224710000|2021-07-02 11:18:30|7478|7475.2|7478|7475.2|7478.3|7475.5|7478|7475.2|7
1625224720000|2021-07-02 11:18:40|7478.3|7475.5|7478|7475.2|7478.3|7475.5|7478|7475.2|19
1625224730000|2021-07-02 11:18:50|7478.3|7475.5|7478.3|7475.5|7478.5|7475.7|7478|7475.2|7
1625224740000|2021-07-02 11:19:00|7478|7475.2|7478.3|7475.5|7478.3|7475.5|7478|7475.2|0
1625224750000|2021-07-02 11:19:10|7479|7476.2|7478.3|7475.5|7479|7476.2|7478.3|7475.5|5
1625224760000|2021-07-02 11:19:20|7478.5|7475.7|7478.3|7475.5|7479|7476.2|7478.3|7475.5|4
1625224770000|2021-07-02 11:19:30|7477.3|7474.5|7478|7475.2|7478.3|7475.5|7476.8|7474|22
1625224780000|2021-07-02 11:19:40|7477.8|7475|7478|7475.2|7478|7475.2|7477.5|7474.7|5
1625224790000|2021-07-02 11:19:50|7477.8|7475|7477.3|7474.5|7477.8|7475|7477.3|7474.5|3
1625224820000|2021-07-02 11:20:20|7477|7474.2|7477.3|7474.5|7478|7475.2|7477|7474.2|17
1625224830000|2021-07-02 11:20:30|7476.8|7474|7476.2|7473.4|7476.8|7474|7476.2|7473.4|4
1625224840000|2021-07-02 11:20:40|7475.7|7472.9|7475.2|7472.4|7475.7|7472.9|7475.2|7472.4|13
1625224850000|2021-07-02 11:20:50|7476.2|7473.4|7474.2|7471.4|7476.8|7474|7474.2|7471.4|12
1625224860000|2021-07-02 11:21:00|7474.5|7471.7|7475|7472.2|7475.2|7472.4|7474.5|7471.7|8
1625224870000|2021-07-02 11:21:10|7475.2|7472.4|7474.2|7471.4|7476|7473.2|7474.2|7471.4|13
1625224880000|2021-07-02 11:21:20|7473.8|7471|7473|7470.2|7473.8|7471|7472.2|7469.4|35
1625224890000|2021-07-02 11:21:30|7471.8|7469|7472|7469.2|7473.2|7470.4|7471.2|7468.4|20
1625224900000|2021-07-02 11:21:40|7472.2|7469.4|7473|7470.2|7473.2|7470.4|7472.2|7469.4|17
1625224910000|2021-07-02 11:21:50|7472.7|7469.9|7473|7470.2|7473.2|7470.4|7472.7|7469.9|4
1625224920000|2021-07-02 11:22:00|7473.2|7470.4|7473|7470.2|7473.2|7470.4|7472.7|7469.9|3
1625224930000|2021-07-02 11:22:10|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473|7470.2|14
1625224940000|2021-07-02 11:22:20|7473|7470.2|7473.2|7470.4|7473.2|7470.4|7473|7470.2|4
1625224950000|2021-07-02 11:22:30|7473|7470.2|7472.7|7469.9|7473.2|7470.4|7472.2|7469.4|11
1625224960000|2021-07-02 11:22:40|7473|7470.2|7473.2|7470.4|7474.2|7471.4|7473|7470.2|19
1625224970000|2021-07-02 11:22:50|7473.5|7470.7|7473.2|7470.4|7474|7471.2|7473.2|7470.4|23
1625224980000|2021-07-02 11:23:00|7474|7471.2|7473.2|7470.4|7474.2|7471.4|7473.2|7470.4|6
1625224990000|2021-07-02 11:23:10|||||||||5
1625225000000|2021-07-02 11:23:20|7473|7470.2|7472.2|7469.4|7473|7470.2|7472.2|7469.4|6
1625225010000|2021-07-02 11:23:30|7472.4|7469.6|7473.2|7470.4|7473.2|7470.4|7472.4|7469.6|5
1625225030000|2021-07-02 11:23:50|7473.8|7471|7472.2|7469.4|7473.8|7471|7472.2|7469.4|15
1625225040000|2021-07-02 11:24:00|7471.2|7468.4|7472|7469.2|7472.2|7469.4|7471.2|7468.4|24
1625225050000|2021-07-02 11:24:10|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|2
1625225060000|2021-07-02 11:24:20|7472.2|7469.4|7471.2|7468.4|7472.2|7469.4|7471.2|7468.4|1
1625225070000|2021-07-02 11:24:30|||||||||4
1625225080000|2021-07-02 11:24:40|7472|7469.2|7472|7469.2|7472.2|7469.4|7471.2|7468.4|15
1625225090000|2021-07-02 11:24:50|7472.2|7469.4|7471.7|7468.9|7472.2|7469.4|7471.2|7468.4|14
1625225100000|2021-07-02 11:25:00|7471.2|7468.4|7471.7|7468.9|7472|7469.2|7471.2|7468.4|2
1625225110000|2021-07-02 11:25:10|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|0
1625225120000|2021-07-02 11:25:20|||||||||3
1625225130000|2021-07-02 11:25:30|7471.7|7468.9|7472|7469.2|7472|7469.2|7471.2|7468.4|11
1625225140000|2021-07-02 11:25:40|7471.7|7468.9|7471.2|7468.4|7471.7|7468.9|7471.2|7468.4|5
1625225150000|2021-07-02 11:25:50|||||||||2
1625225160000|2021-07-02 11:26:00|||||||||6
1625225170000|2021-07-02 11:26:10|7472|7469.2|7472.2|7469.4|7472.2|7469.4|7472|7469.2|11
1625225180000|2021-07-02 11:26:20|7472|7469.2|7471.7|7468.9|7472|7469.2|7471.7|7468.9|4
1625225190000|2021-07-02 11:26:30|7472|7469.2|7471.2|7468.4|7472|7469.2|7471.2|7468.4|7
1625225200000|2021-07-02 11:26:40|||||||||1
1625225210000|2021-07-02 11:26:50|||||||||4
1625225220000|2021-07-02 11:27:00|||||||||7
1625225230000|2021-07-02 11:27:10|7470.9|7468.1|7468.2|7465.4|7470.9|7468.1|7467.2|7464.4|168
1625225240000|2021-07-02 11:27:20|7468.4|7465.6|7470.7|7467.9|7470.7|7467.9|7468.4|7465.6|58
1625225250000|2021-07-02 11:27:30|7470.2|7467.4|7469.7|7466.9|7470.2|7467.4|7469.4|7466.6|24
1625225260000|2021-07-02 11:27:40|7469.2|7466.4|7470.2|7467.4|7470.2|7467.4|7468.7|7465.9|16
1625225280000|2021-07-02 11:28:00|7471.2|7468.4|7471.2|7468.4|7472|7469.2|7470.8|7468|35
1625225290000|2021-07-02 11:28:10|7471|7468.2|7470.2|7467.4|7471.2|7468.4|7469.2|7466.4|27
1625225300000|2021-07-02 11:28:20|7470|7467.2|7470.2|7467.4|7470.2|7467.4|7470|7467.2|0
1625225310000|2021-07-02 11:28:30|7470|7467.2|7470.2|7467.4|7470.2|7467.4|7470|7467.2|4
1625225320000|2021-07-02 11:28:40|7470|7467.2|7469.2|7466.4|7470.8|7468|7469.2|7466.4|34
1625225330000|2021-07-02 11:28:50|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|3
1625225340000|2021-07-02 11:29:00|7469.2|7466.4|7469.9|7467.1|7469.9|7467.1|7469|7466.2|8
1625225350000|2021-07-02 11:29:10|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|0
1625225360000|2021-07-02 11:29:20|7469.8|7467|7470.2|7467.4|7470.2|7467.4|7469.7|7466.9|20
1625225370000|2021-07-02 11:29:30|7470|7467.2|7470|7467.2|7470.2|7467.4|7470|7467.2|0
1625225380000|2021-07-02 11:29:40|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470|7467.2|2
1625225390000|2021-07-02 11:29:50|7469.2|7466.4|7468.7|7465.9|7469.2|7466.4|7468.2|7465.4|12
1625225400000|2021-07-02 11:30:00|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|3
1625225410000|2021-07-02 11:30:10|7467.2|7464.4|7469.2|7466.4|7469.2|7466.4|7467.2|7464.4|39
1625225420000|2021-07-02 11:30:20|||||||||6
1625225430000|2021-07-02 11:30:30|||||||||1
1625225440000|2021-07-02 11:30:40|7468.2|7465.4|7468.2|7465.4|7468.8|7466|7468.2|7465.4|30
1625225450000|2021-07-02 11:30:50|7468.7|7465.9|7469.2|7466.4|7469.2|7466.4|7468.7|7465.9|8
1625225460000|2021-07-02 11:31:00|7469|7466.2|7468.2|7465.4|7469|7466.2|7468.2|7465.4|4
1625225470000|2021-07-02 11:31:10|7468.8|7466|7469.7|7466.9|7469.7|7466.9|7468.8|7466|23
1625225480000|2021-07-02 11:31:20|7470|7467.2|7470.2|7467.4|7470.2|7467.4|7469.7|7466.9|5
1625225490000|2021-07-02 11:31:30|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7
1625225500000|2021-07-02 11:31:40|||||||||7
1625225520000|2021-07-02 11:32:00|7470.2|7467.4|7469.2|7466.4|7470.2|7467.4|7469|7466.2|16
1625225530000|2021-07-02 11:32:10|7468.6|7465.8|7468.2|7465.4|7468.6|7465.8|7468.2|7465.4|7
1625225540000|2021-07-02 11:32:20|||||||||3
1625225550000|2021-07-02 11:32:30|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|5
1625225560000|2021-07-02 11:32:40|||||||||1
1625225570000|2021-07-02 11:32:50|7469.4|7466.6|7470.2|7467.4|7470.2|7467.4|7469.2|7466.4|7
1625225580000|2021-07-02 11:33:00|7469.2|7466.4|7470.2|7467.4|7470.2|7467.4|7469.2|7466.4|3
1625225590000|2021-07-02 11:33:10|7470|7467.2|7470.2|7467.4|7470.2|7467.4|7470|7467.2|1
1625225600000|2021-07-02 11:33:20|7471.2|7468.4|7470.2|7467.4|7471.2|7468.4|7470.2|7467.4|8
1625225610000|2021-07-02 11:33:30|||||||||1
1625225620000|2021-07-02 11:33:40|||||||||4
1625225630000|2021-07-02 11:33:50|7471.8|7469|7472.2|7469.4|7472.2|7469.4|7471.2|7468.4|19
1625225640000|2021-07-02 11:34:00|7472|7469.2|7474|7471.2|7475.2|7472.4|7472|7469.2|151
1625225650000|2021-07-02 11:34:10|7473.8|7471|7473.4|7470.6|7474|7471.2|7473.2|7470.4|30
1625225660000|2021-07-02 11:34:20|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|2
1625225670000|2021-07-02 11:34:30|7473|7470.2|7473|7470.2|7473.2|7470.4|7473|7470.2|12
1625225680000|2021-07-02 11:34:40|7473.2|7470.4|7474|7471.2|7474|7471.2|7473|7470.2|10
1625225690000|2021-07-02 11:34:50|7473.7|7470.9|7473.7|7470.9|7474|7471.2|7473.5|7470.7|10
1625225700000|2021-07-02 11:35:00|7474|7471.2|7473|7470.2|7474|7471.2|7472.7|7469.9|10
1625225710000|2021-07-02 11:35:10|||||||||2
1625225720000|2021-07-02 11:35:20|7472.7|7469.9|7472|7469.2|7472.7|7469.9|7471.2|7468.4|20
1625225730000|2021-07-02 11:35:30|7471.4|7468.6|7473|7470.2|7473|7470.2|7471.2|7468.4|14
1625225740000|2021-07-02 11:35:40|7472.7|7469.9|7472.2|7469.4|7472.7|7469.9|7472.2|7469.4|7
1625225750000|2021-07-02 11:35:50|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|2
1625225760000|2021-07-02 11:36:00|7472.2|7469.4|7472|7469.2|7472.2|7469.4|7472|7469.2|0
1625225770000|2021-07-02 11:36:10|||||||||1
1625225780000|2021-07-02 11:36:20|7471.7|7468.9|7471.2|7468.4|7471.7|7468.9|7471.2|7468.4|8
1625225800000|2021-07-02 11:36:40|7471.4|7468.6|7471.2|7468.4|7472|7469.2|7471.2|7468.4|11
1625225820000|2021-07-02 11:37:00|||||||||1
1625225830000|2021-07-02 11:37:10|7472.8|7470|7473.2|7470.4|7474.2|7471.4|7472.2|7469.4|25
1625225840000|2021-07-02 11:37:20|7474|7471.2|7474|7471.2|7474.2|7471.4|7473.2|7470.4|17
1625225850000|2021-07-02 11:37:30|7473.7|7470.9|7471.4|7468.6|7473.7|7470.9|7471.2|7468.4|115
1625225860000|2021-07-02 11:37:40|7471.7|7468.9|7470.7|7467.9|7471.7|7468.9|7470.2|7467.4|27
1625225870000|2021-07-02 11:37:50|7470.9|7468.1|7471.4|7468.6|7471.4|7468.6|7470.9|7468.1|1
1625225880000|2021-07-02 11:38:00|7471.1|7468.3|7470.4|7467.6|7471.1|7468.3|7470.4|7467.6|10
1625225890000|2021-07-02 11:38:10|||||||||1
1625225900000|2021-07-02 11:38:20|7470.2|7467.4|7470.4|7467.6|7470.4|7467.6|7469.6|7466.8|10
1625225910000|2021-07-02 11:38:30|||||||||1
1625225920000|2021-07-02 11:38:40|7470.6|7467.8|7469.6|7466.8|7470.6|7467.8|7469.6|7466.8|4
1625225930000|2021-07-02 11:38:50|7469.9|7467.1|7470.1|7467.3|7470.4|7467.6|7469.9|7467.1|5
1625225940000|2021-07-02 11:39:00|7470.4|7467.6|7467.6|7464.8|7470.4|7467.6|7466.6|7463.8|70
1625225950000|2021-07-02 11:39:10|7467.4|7464.6|7467.4|7464.6|7468.4|7465.6|7467.4|7464.6|36
1625225960000|2021-07-02 11:39:20|7466.8|7464|7467.4|7464.6|7467.6|7464.8|7466.8|7464|13
1625225970000|2021-07-02 11:39:30|||||||||4
1625225980000|2021-07-02 11:39:40|7467.6|7464.8|7467.4|7464.6|7467.6|7464.8|7467.4|7464.6|9
1625225990000|2021-07-02 11:39:50|7467.1|7464.3|7467.4|7464.6|7467.4|7464.6|7466.6|7463.8|13
1625226000000|2021-07-02 11:40:00|7467.6|7464.8|7467.4|7464.6|7467.6|7464.8|7466.6|7463.8|25
1625226010000|2021-07-02 11:40:10|7467.1|7464.3|7466.6|7463.8|7467.1|7464.3|7466.6|7463.8|5
1625226020000|2021-07-02 11:40:20|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|16
1625226030000|2021-07-02 11:40:30|7465.8|7463|7466.4|7463.6|7466.6|7463.8|7465.6|7462.8|17
1625226040000|2021-07-02 11:40:40|||||||||5
1625226050000|2021-07-02 11:40:50|||||||||1
1625226060000|2021-07-02 11:41:00|||||||||1
1625226070000|2021-07-02 11:41:10|||||||||1
1625226080000|2021-07-02 11:41:20|7466.6|7463.8|7466.4|7463.6|7466.6|7463.8|7466.4|7463.6|2
1625226090000|2021-07-02 11:41:30|||||||||6
1625226100000|2021-07-02 11:41:40|7467.1|7464.3|7466.4|7463.6|7468.2|7465.4|7466.4|7463.6|62
1625226110000|2021-07-02 11:41:50|7466.6|7463.8|7466.9|7464.1|7467.4|7464.6|7466.4|7463.6|5
1625226120000|2021-07-02 11:42:00|7467.1|7464.3|7468.4|7465.6|7468.4|7465.6|7467.1|7464.3|23
1625226130000|2021-07-02 11:42:10|7468.1|7465.3|7468.4|7465.6|7468.4|7465.6|7468.1|7465.3|3
1625226140000|2021-07-02 11:42:20|||||||||37
1625226150000|2021-07-02 11:42:30|7468.6|7465.8|7468.4|7465.6|7468.6|7465.8|7467.2|7464.4|48
1625226160000|2021-07-02 11:42:40|||||||||6
1625226170000|2021-07-02 11:42:50|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|4
1625226180000|2021-07-02 11:43:00|||||||||1
1625226190000|2021-07-02 11:43:10|7466.8|7464|7468.1|7465.3|7468.4|7465.6|7465.6|7462.8|103
1625226200000|2021-07-02 11:43:20|7467.6|7464.8|7467.6|7464.8|7468.1|7465.3|7467.4|7464.6|8
1625226210000|2021-07-02 11:43:30|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.1|7464.3|8
1625226230000|2021-07-02 11:43:50|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.4|7464.6|4
1625226240000|2021-07-02 11:44:00|7467.4|7464.6|7468.4|7465.6|7468.6|7465.8|7467.4|7464.6|5
1625226250000|2021-07-02 11:44:10|7468.2|7465.4|7468.4|7465.6|7468.4|7465.6|7467.6|7464.8|8
1625226260000|2021-07-02 11:44:20|7468.1|7465.3|7468.4|7465.6|7468.6|7465.8|7467.4|7464.6|32
1625226270000|2021-07-02 11:44:30|7469.2|7466.4|7471.4|7468.6|7471.9|7469.1|7469.2|7466.4|56
1625226280000|2021-07-02 11:44:40|7470.6|7467.8|7469.6|7466.8|7470.6|7467.8|7468.4|7465.6|47
1625226290000|2021-07-02 11:44:50|7469.4|7466.6|7470.4|7467.6|7472.4|7469.6|7469.4|7466.6|51
1625226300000|2021-07-02 11:45:00|7470.1|7467.3|7468.6|7465.8|7470.4|7467.6|7468.5|7465.7|51
1625226310000|2021-07-02 11:45:10|7468.1|7465.3|7465.8|7463|7468.1|7465.3|7465.6|7462.8|49
1625226320000|2021-07-02 11:45:20|7465.5|7462.7|7465.3|7462.5|7466.6|7463.8|7465|7462.2|150
1625226330000|2021-07-02 11:45:30|7466.1|7463.3|7465.8|7463|7466.1|7463.3|7465|7462.2|94
1625226340000|2021-07-02 11:45:40|7465.6|7462.8|7465.5|7462.7|7465.8|7463|7465.3|7462.5|22
1625226350000|2021-07-02 11:45:50|7465.8|7463|7465.6|7462.8|7466.2|7463.4|7464.8|7462|60
1625226360000|2021-07-02 11:46:00|7464|7461.2|7464.8|7462|7465.8|7463|7464|7461.2|59
1625226370000|2021-07-02 11:46:10|7463.6|7460.8|7461.8|7459|7463.8|7461|7461.8|7459|148
1625226380000|2021-07-02 11:46:20|7462.6|7459.8|7460.6|7457.8|7462.6|7459.8|7460.6|7457.8|119
1625226390000|2021-07-02 11:46:30|7460.8|7458|7459.2|7456.4|7460.8|7458|7458.7|7455.9|305
1625226400000|2021-07-02 11:46:40|7459|7456.2|7458.2|7455.4|7459.2|7456.4|7458|7455.2|44
1625226410000|2021-07-02 11:46:50|7458|7455.2|7454.2|7451.4|7458|7455.2|7453.4|7450.6|220
1625226420000|2021-07-02 11:47:00|7453.7|7450.9|7455.2|7452.4|7455.2|7452.4|7453.4|7450.6|86
1625226430000|2021-07-02 11:47:10|7454.6|7451.8|7454.9|7452.1|7455.2|7452.4|7454.4|7451.6|29
1625226440000|2021-07-02 11:47:20|7454.6|7451.8|7451.2|7448.4|7454.6|7451.8|7451.1|7448.3|130
1625226450000|2021-07-02 11:47:30|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|7449.4|7446.6|69
1625226460000|2021-07-02 11:47:40|7452.2|7449.4|7448.4|7445.6|7452.2|7449.4|7448.2|7445.4|199
1625226470000|2021-07-02 11:47:50|7448.2|7445.4|7445.4|7442.6|7448.4|7445.6|7445.4|7442.6|88
1625226480000|2021-07-02 11:48:00|7445.7|7442.9|7445.4|7442.6|7446.4|7443.6|7444.6|7441.8|206
1625226490000|2021-07-02 11:48:10|7446.4|7443.6|7447.9|7445.1|7447.9|7445.1|7445.9|7443.1|69
1625226500000|2021-07-02 11:48:20|7447.6|7444.8|7448.2|7445.4|7449|7446.2|7447.4|7444.6|42
1625226510000|2021-07-02 11:48:30|||||||||11
1625226520000|2021-07-02 11:48:40|7448.4|7445.6|7449.2|7446.4|7449.2|7446.4|7448.2|7445.4|15
1625226530000|2021-07-02 11:48:50|7450.2|7447.4|7450.2|7447.4|7451.2|7448.4|7449.2|7446.4|101
1625226540000|2021-07-02 11:49:00|7449.4|7446.6|7449|7446.2|7450.2|7447.4|7449|7446.2|54
1625226550000|2021-07-02 11:49:10|7449.2|7446.4|7451.2|7448.4|7451.2|7448.4|7449|7446.2|59
1625226560000|2021-07-02 11:49:20|7450.9|7448.1|7449.2|7446.4|7451.2|7448.4|7449.2|7446.4|39
1625226570000|2021-07-02 11:49:30|7450|7447.2|7450.2|7447.4|7450.2|7447.4|7449|7446.2|31
1625226580000|2021-07-02 11:49:40|7450|7447.2|7449.2|7446.4|7450.4|7447.6|7449.2|7446.4|40
1625226590000|2021-07-02 11:49:50|7449.4|7446.6|7453.2|7450.4|7453.4|7450.6|7449.2|7446.4|90
1625226600000|2021-07-02 11:50:00|7453.4|7450.6|7452.2|7449.4|7453.4|7450.6|7452.2|7449.4|61
1625226610000|2021-07-02 11:50:10|7451.6|7448.8|7451.2|7448.4|7451.9|7449.1|7450.4|7447.6|46
1625226620000|2021-07-02 11:50:20|7450.9|7448.1|7450.2|7447.4|7450.9|7448.1|7450.2|7447.4|17
1625226630000|2021-07-02 11:50:30|7450.4|7447.6|7452.2|7449.4|7452.4|7449.6|7450.2|7447.4|35
1625226640000|2021-07-02 11:50:40|7452.4|7449.6|7450.4|7447.6|7452.4|7449.6|7450.4|7447.6|21
1625226650000|2021-07-02 11:50:50|7450.9|7448.1|7451.2|7448.4|7452.2|7449.4|7450.9|7448.1|42
1625226660000|2021-07-02 11:51:00|7451.4|7448.6|7452.4|7449.6|7453.2|7450.4|7451.2|7448.4|42
1625226670000|2021-07-02 11:51:10|7452.2|7449.4|7452.4|7449.6|7456.3|7450.6|7451.4|7446.3|157
1625226680000|2021-07-02 11:51:20|7451.4|7448.6|7453.2|7450.4|7453.4|7450.6|7451.4|7448.6|24
1625226690000|2021-07-02 11:51:30|7453.4|7450.6|7452.4|7449.6|7453.4|7450.6|7452.4|7449.6|8
1625226700000|2021-07-02 11:51:40|7452.6|7449.8|7455.2|7452.4|7455.9|7453.1|7452.6|7449.8|150
1625226710000|2021-07-02 11:51:50|7455|7452.2|7452.4|7449.6|7455|7452.2|7452.4|7449.6|46
1625226720000|2021-07-02 11:52:00|7453.2|7450.4|7451.2|7448.4|7453.2|7450.4|7450.4|7447.6|73
1625226730000|2021-07-02 11:52:10|7451.4|7448.6|7451.2|7448.4|7451.4|7448.6|7451.2|7448.4|5
1625226740000|2021-07-02 11:52:20|7450.9|7448.1|7451.2|7448.4|7451.2|7448.4|7450.9|7448.1|3
1625226750000|2021-07-02 11:52:30|||||||||7
1625226760000|2021-07-02 11:52:40|7450.4|7447.6|7450.2|7447.4|7450.4|7447.6|7450.2|7447.4|17
1625226770000|2021-07-02 11:52:50|7449.9|7447.1|7450.2|7447.4|7450.2|7447.4|7449.9|7447.1|6
1625226780000|2021-07-02 11:53:00|7450.4|7447.6|7450.4|7447.6|7451.2|7448.4|7450.4|7447.6|25
1625226790000|2021-07-02 11:53:10|7450.2|7447.4|7449.4|7446.6|7450.2|7447.4|7448.9|7446.1|94
1625226800000|2021-07-02 11:53:20|7449.1|7446.3|7448.9|7446.1|7449.4|7446.6|7447.6|7444.8|39
1625226810000|2021-07-02 11:53:30|7449.1|7446.3|7445.6|7442.8|7449.1|7446.3|7445.4|7442.6|117
1625226820000|2021-07-02 11:53:40|7445.4|7442.6|7446.6|7443.8|7447.4|7444.6|7445.4|7442.6|51
1625226830000|2021-07-02 11:53:50|7446.4|7443.6|7445.4|7442.6|7446.4|7443.6|7444.8|7442|30
1625226840000|2021-07-02 11:54:00|7444.9|7442.1|7445.4|7442.6|7445.4|7442.6|7444.6|7441.8|22
1625226850000|2021-07-02 11:54:10|7445.6|7442.8|7446.4|7443.6|7446.4|7443.6|7445.6|7442.8|19
1625226860000|2021-07-02 11:54:20|7446.2|7443.4|7447.2|7444.4|7447.2|7444.4|7446.2|7443.4|3
1625226870000|2021-07-02 11:54:30|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7446.6|7443.8|71
1625226880000|2021-07-02 11:54:40|7447.6|7444.8|7446.9|7444.1|7447.6|7444.8|7446.6|7443.8|14
1625226890000|2021-07-02 11:54:50|7447.2|7444.4|7446.6|7443.8|7447.4|7444.6|7446.6|7443.8|150
1625226900000|2021-07-02 11:55:00|7447.4|7444.6|7447.1|7444.3|7447.4|7444.6|7446.6|7443.8|22
1625226910000|2021-07-02 11:55:10|7447.4|7444.6|7446.6|7443.8|7448.4|7445.6|7446.6|7443.8|42
1625226920000|2021-07-02 11:55:20|||||||||9
1625226930000|2021-07-02 11:55:30|7446.8|7444|7444.8|7442|7446.8|7444|7444.8|7442|57
1625226940000|2021-07-02 11:55:40|7444.6|7441.8|7445.6|7442.8|7445.8|7443|7444.6|7441.8|57
1625226950000|2021-07-02 11:55:50|7445.8|7443|7444.6|7441.8|7445.8|7443|7444.6|7441.8|36
1625226960000|2021-07-02 11:56:00|7444.3|7441.5|7445.8|7443|7446.4|7443.6|7444.3|7441.5|41
1625226970000|2021-07-02 11:56:10|7446.4|7443.6|7445.8|7443|7446.4|7443.6|7445.8|7443|10
1625226980000|2021-07-02 11:56:20|||||||||1
1625226990000|2021-07-02 11:56:30|7447.4|7444.6|7447.8|7445|7447.8|7445|7446.6|7443.8|60
1625227000000|2021-07-02 11:56:40|7447.6|7444.8|7446.6|7443.8|7447.6|7444.8|7446.6|7443.8|20
1625227010000|2021-07-02 11:56:50|7446.8|7444|7446.6|7443.8|7447.1|7444.3|7446.6|7443.8|17
1625227020000|2021-07-02 11:57:00|7446.4|7443.6|7446.9|7444.1|7447.4|7444.6|7446.4|7443.6|26
1625227030000|2021-07-02 11:57:10|7447.4|7444.6|7446.8|7444|7447.8|7445|7446.8|7444|27
1625227040000|2021-07-02 11:57:20|7446.6|7443.8|7446.8|7444|7446.8|7444|7446.6|7443.8|7
1625227050000|2021-07-02 11:57:30|7446.6|7443.8|7446.6|7443.8|7446.8|7444|7446.4|7443.6|13
1625227060000|2021-07-02 11:57:40|||||||||3
1625227070000|2021-07-02 11:57:50|7447.4|7444.6|7446.6|7443.8|7447.4|7444.6|7445.8|7443|41
1625227080000|2021-07-02 11:58:00|7446.4|7443.6|7445.6|7442.8|7446.4|7443.6|7445.6|7442.8|16
1625227090000|2021-07-02 11:58:10|7445|7442.2|7443.8|7441|7445|7442.2|7443.8|7441|43
1625227100000|2021-07-02 11:58:20|||||||||13
1625227110000|2021-07-02 11:58:30|7443.4|7440.6|7443.8|7441|7443.8|7441|7442.8|7440|40
1625227120000|2021-07-02 11:58:40|7443.6|7440.8|7443.8|7441|7444.1|7441.3|7443.1|7440.3|33
1625227130000|2021-07-02 11:58:50|7443.6|7440.8|7443.1|7440.3|7443.6|7440.8|7441.8|7439|40
1625227140000|2021-07-02 11:59:00|7443.4|7440.6|7444.6|7441.8|7444.6|7441.8|7443.4|7440.6|30
1625227150000|2021-07-02 11:59:10|7444.8|7442|7444.6|7441.8|7444.8|7442|7444.1|7441.3|25
1625227160000|2021-07-02 11:59:20|7444.4|7441.6|7444.6|7441.8|7444.8|7442|7443.8|7441|27
1625227170000|2021-07-02 11:59:30|7443.8|7441|7442.6|7439.8|7444.6|7441.8|7442.6|7439.8|15
1625227180000|2021-07-02 11:59:40|7442.8|7440|7442.6|7439.8|7443.6|7440.8|7442.6|7439.8|16
1625227190000|2021-07-02 11:59:50|||||||||6
1625227200000|2021-07-02 12:00:00|7442.4|7439.6|7444.6|7441.8|7444.6|7441.8|7442.4|7439.6|38
1625227210000|2021-07-02 12:00:10|7444.8|7442|7444.6|7441.8|7445.6|7442.8|7444.4|7441.6|25
1625227220000|2021-07-02 12:00:20|7445.4|7442.6|7443.6|7440.8|7445.4|7442.6|7443.6|7440.8|31
1625227230000|2021-07-02 12:00:30|7443.4|7440.6|7442.6|7439.8|7443.4|7440.6|7442.6|7439.8|21
1625227240000|2021-07-02 12:00:40|7442.3|7439.5|7441.6|7438.8|7442.8|7440|7441.4|7438.6|84
1625227250000|2021-07-02 12:00:50|7441.4|7438.6|7441.6|7438.8|7441.6|7438.8|7440.8|7438|48
1625227260000|2021-07-02 12:01:00|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|16
1625227270000|2021-07-02 12:01:10|7441.6|7438.8|7441.8|7439|7442.6|7439.8|7441.3|7438.5|103
1625227280000|2021-07-02 12:01:20|7441|7438.2|7440.8|7438|7441.8|7439|7440.8|7438|27
1625227290000|2021-07-02 12:01:30|7440.6|7437.8|7440.6|7437.8|7440.8|7438|7440.6|7437.8|16
1625227300000|2021-07-02 12:01:40|7440.8|7438|7441.6|7438.8|7442.1|7439.3|7440.6|7437.8|20
1625227310000|2021-07-02 12:01:50|7441.8|7439|7441.6|7438.8|7441.8|7439|7441.6|7438.8|30
1625227320000|2021-07-02 12:02:00|7441.8|7439|7441.3|7438.5|7442.6|7439.8|7441.1|7438.3|66
1625227330000|2021-07-02 12:02:10|7441.6|7438.8|7441.6|7438.8|7441.8|7439|7441.6|7438.8|18
1625227340000|2021-07-02 12:02:20|||||||||6
1625227350000|2021-07-02 12:02:30|7441|7438.2|7440.8|7438|7441|7438.2|7440.8|7438|15
1625227360000|2021-07-02 12:02:40|7440.6|7437.8|7440.6|7437.8|7440.8|7438|7440.6|7437.8|21
1625227370000|2021-07-02 12:02:50|7440.8|7438|7440.8|7438|7440.8|7438|7440.8|7438|11
1625227380000|2021-07-02 12:03:00|7440.6|7437.8|7444.6|7441.8|7444.6|7441.8|7440.6|7437.8|191
1625227390000|2021-07-02 12:03:10|7445.2|7442.4|7444.8|7442|7445.2|7442.4|7444.6|7441.8|30
1625227400000|2021-07-02 12:03:20|7445.4|7442.6|7443.4|7440.6|7445.8|7443|7443.4|7440.6|52
1625227410000|2021-07-02 12:03:30|7442.2|7439.4|7441.6|7438.8|7442.2|7439.4|7441.6|7438.8|42
1625227420000|2021-07-02 12:03:40|7441.8|7439|7441.8|7439|7442.4|7439.6|7441.8|7439|3
1625227430000|2021-07-02 12:03:50|7442.1|7439.3|7440.8|7438|7442.4|7439.6|7440.6|7437.8|39
1625227440000|2021-07-02 12:04:00|7440.6|7437.8|7439.8|7437|7440.6|7437.8|7439.8|7437|17
1625227450000|2021-07-02 12:04:10|7438.8|7436|7432.4|7429.6|7438.8|7436|7431.6|7428.8|452
1625227460000|2021-07-02 12:04:20|7433.4|7430.6|7431.6|7428.8|7433.6|7430.8|7430.4|7427.6|114
1625227470000|2021-07-02 12:04:30|7431.8|7429|7433.6|7430.8|7433.8|7431|7431.6|7428.8|32
1625227480000|2021-07-02 12:04:40|7433.4|7430.6|7432.4|7429.6|7433.4|7430.6|7432.1|7429.3|66
1625227490000|2021-07-02 12:04:50|7432.1|7429.3|7431.8|7429|7433.4|7430.6|7431.4|7428.6|21
1625227500000|2021-07-02 12:05:00|7432.4|7429.6|7431.9|7429.1|7432.4|7429.6|7431.4|7428.6|37
1625227510000|2021-07-02 12:05:10|7432.2|7429.4|7430.6|7427.8|7432.4|7429.6|7430.6|7427.8|65
1625227520000|2021-07-02 12:05:20|7430.8|7428|7429.4|7426.6|7430.8|7428|7428.4|7425.6|84
1625227530000|2021-07-02 12:05:30|7430.4|7427.6|7429.6|7426.8|7430.4|7427.6|7429.4|7426.6|58
1625227540000|2021-07-02 12:05:40|7429.4|7426.6|7430.6|7427.8|7431.4|7428.6|7429.4|7426.6|25
1625227550000|2021-07-02 12:05:50|7430.4|7427.6|7431.4|7428.6|7431.4|7428.6|7430.4|7427.6|24
1625227560000|2021-07-02 12:06:00|7431.2|7428.4|7431.4|7428.6|7431.4|7428.6|7431.2|7428.4|14
1625227570000|2021-07-02 12:06:10|7431.2|7428.4|7430.6|7427.8|7431.4|7428.6|7430.6|7427.8|29
1625227580000|2021-07-02 12:06:20|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|3
1625227590000|2021-07-02 12:06:30|7430.8|7428|7430.6|7427.8|7431.4|7428.6|7430.4|7427.6|49
1625227600000|2021-07-02 12:06:40|7430.4|7427.6|7430.6|7427.8|7430.6|7427.8|7430.4|7427.6|9
1625227610000|2021-07-02 12:06:50|7430.4|7427.6|7432.9|7430.1|7433.2|7430.4|7430.4|7427.6|62
1625227620000|2021-07-02 12:07:00|7433.4|7430.6|7433.4|7430.6|7435.4|7432.6|7432.6|7429.8|104
1625227630000|2021-07-02 12:07:10|7434.2|7431.4|7437|7434.2|7438.2|7435.4|7434.2|7431.4|241
1625227640000|2021-07-02 12:07:20|7436.7|7433.9|7436.4|7433.6|7437.4|7434.6|7436.4|7433.6|23
1625227650000|2021-07-02 12:07:30|7436.2|7433.4|7437.4|7434.6|7437.4|7434.6|7436.2|7433.4|9
1625227660000|2021-07-02 12:07:40|7437.2|7434.4|7437.4|7434.6|7437.6|7434.8|7435.4|7432.6|44
1625227670000|2021-07-02 12:07:50|7438.4|7435.6|7440.4|7437.6|7440.4|7437.6|7438.4|7435.6|61
1625227680000|2021-07-02 12:08:00|7441.2|7438.4|7440.2|7437.4|7441.4|7438.6|7439.4|7436.6|47
1625227690000|2021-07-02 12:08:10|7439.9|7437.1|7441.4|7438.6|7441.4|7438.6|7439.9|7437.1|40
1625227700000|2021-07-02 12:08:20|7441.1|7438.3|7441.2|7438.4|7441.2|7438.4|7440.4|7437.6|12
1625227710000|2021-07-02 12:08:30|7440.4|7437.6|7443.4|7440.6|7443.4|7440.6|7440.4|7437.6|75
1625227720000|2021-07-02 12:08:40|7444|7441.2|7444.2|7441.4|7444.2|7441.4|7443.2|7440.4|45
1625227730000|2021-07-02 12:08:50|7443.9|7441.1|7445.2|7442.4|7447|7444.2|7443.4|7440.6|108
1625227740000|2021-07-02 12:09:00|7445|7442.2|7444|7441.2|7445|7442.2|7443.4|7440.6|46
1625227750000|2021-07-02 12:09:10|7443.7|7440.9|7443.4|7440.6|7444.2|7441.4|7443.4|7440.6|37
1625227760000|2021-07-02 12:09:20|7444.2|7441.4|7444.4|7441.6|7444.4|7441.6|7443.4|7440.6|64
1625227770000|2021-07-02 12:09:30|7444.7|7441.9|7446.2|7443.4|7447|7444.2|7444.4|7441.6|59
1625227780000|2021-07-02 12:09:40|7446.4|7443.6|7447|7444.2|7447.2|7444.4|7446.4|7443.6|25
1625227790000|2021-07-02 12:09:50|7447.2|7444.4|7447|7444.2|7448.8|7446|7446.2|7443.4|92
1625227800000|2021-07-02 12:10:00|7447.4|7444.6|7449.2|7446.4|7449.2|7446.4|7447.2|7444.4|94
1625227810000|2021-07-02 12:10:10|7449.4|7446.6|7452|7449.2|7452|7449.2|7449.2|7446.4|106
1625227820000|2021-07-02 12:10:20|7451.7|7448.9|7453.5|7450.7|7453.5|7450.7|7451|7448.2|196
1625227830000|2021-07-02 12:10:30|7453|7450.2|7453.8|7451|7455|7452.2|7452.8|7450|132
1625227840000|2021-07-02 12:10:40|7454.3|7451.5|7453.8|7451|7454.3|7451.5|7453.5|7450.7|105
1625227850000|2021-07-02 12:10:50|7453.5|7450.7|7453|7450.2|7453.5|7450.7|7453|7450.2|19
1625227860000|2021-07-02 12:11:00|7452.8|7450|7452.8|7450|7453|7450.2|7451.8|7449|46
1625227870000|2021-07-02 12:11:10|7452|7449.2|7450.8|7448|7452|7449.2|7450.8|7448|47
1625227880000|2021-07-02 12:11:20|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|5
1625227890000|2021-07-02 12:11:30|7450.7|7447.9|7450.2|7447.4|7450.7|7447.9|7449.7|7446.9|24
1625227900000|2021-07-02 12:11:40|7450.7|7447.9|7451|7448.2|7451.7|7448.9|7450.7|7447.9|14
1625227910000|2021-07-02 12:11:50|7450.7|7447.9|7450|7447.2|7450.7|7447.9|7449.7|7446.9|16
1625227920000|2021-07-02 12:12:00|7450.7|7447.9|7450.7|7447.9|7451.7|7448.9|7449.7|7446.9|78
1625227930000|2021-07-02 12:12:10|7450.5|7447.7|7452.7|7449.9|7452.7|7449.9|7449.7|7446.9|145
1625227940000|2021-07-02 12:12:20|7453|7450.2|7452.5|7449.7|7453.7|7450.9|7452.5|7449.7|45
1625227950000|2021-07-02 12:12:30|7451.7|7448.9|7451.5|7448.7|7451.7|7448.9|7450.7|7447.9|28
1625227960000|2021-07-02 12:12:40|7451.2|7448.4|7445.7|7442.9|7451.5|7448.7|7445.7|7442.9|158
1625227970000|2021-07-02 12:12:50|7446|7443.2|7446.7|7443.9|7447.2|7444.4|7445|7442.2|63
1625227980000|2021-07-02 12:13:00|7446|7443.2|7445|7442.2|7446.7|7443.9|7445|7442.2|34
1625227990000|2021-07-02 12:13:10|7444.7|7441.9|7444.5|7441.7|7444.7|7441.9|7443.7|7440.9|24
1625228000000|2021-07-02 12:13:20|7444.7|7441.9|7445.5|7442.7|7445.5|7442.7|7444.7|7441.9|62
1625228010000|2021-07-02 12:13:30|7445|7442.2|7445.5|7442.7|7445.7|7442.9|7445|7442.2|7
1625228020000|2021-07-02 12:13:40|7445.2|7442.4|7444.7|7441.9|7445.2|7442.4|7444.5|7441.7|1
1625228030000|2021-07-02 12:13:50|7444.5|7441.7|7442.7|7439.9|7444.5|7441.7|7442|7439.2|103
1625228040000|2021-07-02 12:14:00|7442|7439.2|7440.7|7437.9|7445.5|7442.7|7440.7|7437.9|177
1625228050000|2021-07-02 12:14:10|7441.5|7438.7|7456.7|7453.9|7460.7|7457.9|7440.7|7437.9|737
1625228060000|2021-07-02 12:14:20|7456.5|7453.7|7460.9|7458.1|7461.7|7458.9|7456.5|7453.7|425
1625228070000|2021-07-02 12:14:30|7461.5|7458.7|7459.7|7456.9|7462.5|7459.7|7457.7|7454.9|337
1625228080000|2021-07-02 12:14:40|7460.5|7457.7|7464.5|7461.7|7464.5|7461.7|7460.5|7457.7|222
1625228090000|2021-07-02 12:14:50|7463.7|7460.9|7467.6|7464.8|7469.1|7466.3|7461.7|7458.9|493
1625228100000|2021-07-02 12:15:00|7467.3|7464.5|7467.3|7464.5|7468.3|7465.5|7465.3|7462.5|171
1625228110000|2021-07-02 12:15:10|7466.8|7464|7462.3|7459.5|7467|7464.2|7460.5|7457.7|185
1625228120000|2021-07-02 12:15:20|7461.8|7459|7462.3|7459.5|7463.3|7460.5|7460.3|7457.5|251
1625228130000|2021-07-02 12:15:30|7462.6|7459.8|7462.3|7459.5|7463.3|7460.5|7461.3|7458.5|87
1625228140000|2021-07-02 12:15:40|7461.7|7458.9|7464.3|7461.5|7465.3|7462.5|7461.3|7458.5|78
1625228150000|2021-07-02 12:15:50|7463.5|7460.7|7463.1|7460.3|7465.1|7462.3|7462.3|7459.5|73
1625228160000|2021-07-02 12:16:00|7462.5|7459.7|7457.3|7454.5|7462.5|7459.7|7456.3|7453.5|233
1625228170000|2021-07-02 12:16:10|7458.1|7455.3|7457.3|7454.5|7459.1|7456.3|7457.3|7454.5|95
1625228180000|2021-07-02 12:16:20|7456.5|7453.7|7454.3|7451.5|7456.5|7453.7|7453.7|7450.9|112
1625228190000|2021-07-02 12:16:30|7454|7451.2|7454.3|7451.5|7454.5|7451.7|7453.5|7450.7|33
1625228200000|2021-07-02 12:16:40|7453.7|7450.9|7453.3|7450.5|7453.7|7450.9|7451.7|7448.9|78
1625228210000|2021-07-02 12:16:50|7454.1|7451.3|7454.7|7451.9|7455.7|7452.9|7453.7|7450.9|52
1625228220000|2021-07-02 12:17:00|7455.5|7452.7|7454.3|7451.5|7457.3|7454.5|7454.3|7451.5|31
1625228230000|2021-07-02 12:17:10|7453.7|7450.9|7455.5|7452.7|7456.3|7453.5|7453.7|7450.9|38
1625228240000|2021-07-02 12:17:20|7455.3|7452.5|7457.1|7454.3|7457.3|7454.5|7455.3|7452.5|40
1625228250000|2021-07-02 12:17:30|7457|7454.2|7461.3|7458.5|7461.3|7458.5|7457|7454.2|171
1625228260000|2021-07-02 12:17:40|7460.7|7457.9|7458.5|7455.7|7460.7|7457.9|7458.5|7455.7|69
1625228270000|2021-07-02 12:17:50|7458.2|7455.4|7456.3|7453.5|7458.3|7455.5|7456.3|7453.5|95
1625228280000|2021-07-02 12:18:00|7455.5|7452.7|7457.5|7454.7|7457.5|7454.7|7455.5|7452.7|35
1625228290000|2021-07-02 12:18:10|7458.3|7455.5|7457.3|7454.5|7458.5|7455.7|7457.3|7454.5|7
1625228300000|2021-07-02 12:18:20|7456.7|7453.9|7456.3|7453.5|7457|7454.2|7456.3|7453.5|19
1625228310000|2021-07-02 12:18:30|7457.3|7454.5|7458.3|7455.5|7458.3|7455.5|7457.3|7454.5|19
1625228320000|2021-07-02 12:18:40|7458.6|7455.8|7458|7455.2|7458.6|7455.8|7457.5|7454.7|37
1625228330000|2021-07-02 12:18:50|7458.3|7455.5|7458.3|7455.5|7459.8|7457|7457.5|7454.7|61
1625228340000|2021-07-02 12:19:00|7458|7455.2|7454.5|7451.7|7458|7455.2|7454.3|7451.5|44
1625228350000|2021-07-02 12:19:10|7454.3|7451.5|7455.5|7452.7|7455.5|7452.7|7453.5|7450.7|71
1625228360000|2021-07-02 12:19:20|7455|7452.2|7455.3|7452.5|7455.5|7452.7|7455|7452.2|3
1625228370000|2021-07-02 12:19:30|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7
1625228380000|2021-07-02 12:19:40|7455.2|7452.4|7454.5|7451.7|7455.2|7452.4|7453.5|7450.7|23
1625228390000|2021-07-02 12:19:50|7454|7451.2|7454.5|7451.7|7454.5|7451.7|7453.7|7450.9|25
1625228400000|2021-07-02 12:20:00|7454.7|7451.9|7449.7|7446.9|7454.7|7451.9|7447.9|7445.1|328
1625228410000|2021-07-02 12:20:10|7448.9|7446.1|7448.1|7445.3|7448.9|7446.1|7447.1|7444.3|67
1625228420000|2021-07-02 12:20:20|7448.4|7445.6|7448.1|7445.3|7449.7|7446.9|7448.1|7445.3|31
1625228430000|2021-07-02 12:20:30|7447.9|7445.1|7449.1|7446.3|7449.1|7446.3|7447.9|7445.1|12
1625228440000|2021-07-02 12:20:40|||||||||3
1625228450000|2021-07-02 12:20:50|7448.9|7446.1|7449.9|7447.1|7450.1|7447.3|7448.9|7446.1|18
1625228460000|2021-07-02 12:21:00|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|7449.1|7446.3|17
1625228470000|2021-07-02 12:21:10|7450.9|7448.1|7452.1|7449.3|7452.9|7450.1|7450.9|7448.1|56
1625228480000|2021-07-02 12:21:20|7451.9|7449.1|7451.7|7448.9|7452.1|7449.3|7451.7|7448.9|3
1625228490000|2021-07-02 12:21:30|7452.1|7449.3|7453.1|7450.3|7453.1|7450.3|7452.1|7449.3|14
1625228500000|2021-07-02 12:21:40|7453.7|7450.9|7454.1|7451.3|7454.7|7451.9|7452.9|7450.1|48
1625228510000|2021-07-02 12:21:50|7453.9|7451.1|7452.7|7449.9|7453.9|7451.1|7452.3|7449.5|25
1625228520000|2021-07-02 12:22:00|7452.9|7450.1|7451.7|7448.9|7453.1|7450.3|7450.1|7447.3|54
1625228530000|2021-07-02 12:22:10|7451.9|7449.1|7449.9|7447.1|7452.1|7449.3|7449.9|7447.1|10
1625228540000|2021-07-02 12:22:20|7450.1|7447.3|7449.9|7447.1|7450.1|7447.3|7449.9|7447.1|5
1625228550000|2021-07-02 12:22:30|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|1
1625228560000|2021-07-02 12:22:40|7450.7|7447.9|7450.1|7447.3|7450.7|7447.9|7450.1|7447.3|10
1625228570000|2021-07-02 12:22:50|7449.9|7447.1|7449.1|7446.3|7450.1|7447.3|7449.1|7446.3|43
1625228580000|2021-07-02 12:23:00|7449.7|7446.9|7449.9|7447.1|7449.9|7447.1|7448.9|7446.1|10
1625228590000|2021-07-02 12:23:10|||||||||6
1625228600000|2021-07-02 12:23:20|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|2
1625228610000|2021-07-02 12:23:30|7449.9|7447.1|7450.9|7448.1|7451.4|7448.6|7448.9|7446.1|35
1625228620000|2021-07-02 12:23:40|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.4|7447.6|4
1625228630000|2021-07-02 12:23:50|7450.9|7448.1|7449.9|7447.1|7450.9|7448.1|7449.9|7447.1|19
1625228640000|2021-07-02 12:24:00|7450.5|7447.7|7451.7|7448.9|7451.9|7449.1|7450.5|7447.7|15
1625228650000|2021-07-02 12:24:10|7452.5|7449.7|7451.9|7449.1|7452.7|7449.9|7451.9|7449.1|10
1625228660000|2021-07-02 12:24:20|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7
1625228670000|2021-07-02 12:24:30|7452.3|7449.5|7452.7|7449.9|7452.7|7449.9|7451.7|7448.9|43
1625228680000|2021-07-02 12:24:40|7452.2|7449.4|7452.7|7449.9|7453.5|7450.7|7452.2|7449.4|17
1625228690000|2021-07-02 12:24:50|7452.5|7449.7|7450.9|7448.1|7452.7|7449.9|7450.7|7447.9|52
1625228700000|2021-07-02 12:25:00|7451.5|7448.7|7450.5|7447.7|7451.7|7448.9|7450.5|7447.7|29
1625228710000|2021-07-02 12:25:10|7450.7|7447.9|7452.2|7449.4|7453.5|7450.7|7449.9|7447.1|115
1625228720000|2021-07-02 12:25:20|7452.5|7449.7|7452.7|7449.9|7452.7|7449.9|7452.5|7449.7|7
1625228730000|2021-07-02 12:25:30|7452.5|7449.7|7450.5|7447.7|7452.5|7449.7|7450.5|7447.7|11
1625228740000|2021-07-02 12:25:40|7449.9|7447.1|7448.7|7445.9|7449.9|7447.1|7448|7445.2|34
1625228750000|2021-07-02 12:25:50|7448.5|7445.7|7450.7|7447.9|7450.7|7447.9|7447.5|7444.7|68
1625228760000|2021-07-02 12:26:00|7451.3|7448.5|7451.7|7448.9|7451.7|7448.9|7451.3|7448.5|31
1625228770000|2021-07-02 12:26:10|7452.3|7449.5|7452.3|7449.5|7452.5|7449.7|7452|7449.2|103
1625228780000|2021-07-02 12:26:20|7451.3|7448.5|7450.3|7447.5|7451.3|7448.5|7450.3|7447.5|22
1625228790000|2021-07-02 12:26:30|7450.6|7447.8|7450.5|7447.7|7450.6|7447.8|7449.3|7446.5|13
1625228800000|2021-07-02 12:26:40|7451|7448.2|7451.3|7448.5|7452.3|7449.5|7451|7448.2|16
1625228810000|2021-07-02 12:26:50|7451|7448.2|7450.5|7447.7|7451.3|7448.5|7450.5|7447.7|16
1625228820000|2021-07-02 12:27:00|7451.3|7448.5|7451|7448.2|7451.3|7448.5|7450.7|7447.9|6
1625228830000|2021-07-02 12:27:10|7451.5|7448.7|7453.3|7450.5|7453.3|7450.5|7451.5|7448.7|30
1625228840000|2021-07-02 12:27:20|7453.6|7450.8|7453.3|7450.5|7453.8|7451|7453.3|7450.5|22
1625228850000|2021-07-02 12:27:30|||||||||1
1625228860000|2021-07-02 12:27:40|||||||||8
1625228870000|2021-07-02 12:27:50|7453.7|7450.9|7454.3|7451.5|7455.1|7452.3|7453.7|7450.9|28
1625228880000|2021-07-02 12:28:00|7453.7|7450.9|7454.5|7451.7|7455.1|7452.3|7453.7|7450.9|30
1625228890000|2021-07-02 12:28:10|7453.9|7451.1|7453.3|7450.5|7454.3|7451.5|7453.3|7450.5|20
1625228900000|2021-07-02 12:28:20|7453|7450.2|7453.8|7451|7453.9|7451.1|7452.3|7449.5|25
1625228910000|2021-07-02 12:28:30|7454|7451.2|7454.3|7451.5|7454.5|7451.7|7453.5|7450.7|12
1625228920000|2021-07-02 12:28:40|||||||||5
1625228930000|2021-07-02 12:28:50|7454.6|7451.8|7451.3|7448.5|7454.6|7451.8|7451.3|7448.5|20
1625228940000|2021-07-02 12:29:00|7450.5|7447.7|7449.8|7447|7451|7448.2|7449.3|7446.5|13
1625228950000|2021-07-02 12:29:10|7449.5|7446.7|7450.3|7447.5|7450.3|7447.5|7449.5|7446.7|19
1625228960000|2021-07-02 12:29:20|7450|7447.2|7449.8|7447|7450.3|7447.5|7449.3|7446.5|12
1625228970000|2021-07-02 12:29:30|7450.1|7447.3|7449.8|7447|7450.1|7447.3|7449.8|7447|10
1625228980000|2021-07-02 12:29:40|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|5
1625228990000|2021-07-02 12:29:50|7451.5|7448.7|7454|7451.2|7454|7451.2|7451.5|7448.7|33
1625229000000|2021-07-02 12:30:00|7455.1|7451.1|7455.8|7453|7455.8|7453|7453.3|7450.5|42
1625229010000|2021-07-02 12:30:10|7456.2|7453.4|7463.8|7461|7466.3|7463.5|7456|7453.2|201
1625229020000|2021-07-02 12:30:20|7463.3|7460.5|7461.3|7458.5|7464.3|7461.5|7460.3|7457.5|125
1625229030000|2021-07-02 12:30:30|7461.8|7459|7464|7461.2|7465.3|7462.5|7461.1|7458.3|101
1625229040000|2021-07-02 12:30:40|7464.3|7461.5|7466.3|7463.5|7468.3|7465.5|7463.3|7460.5|117
1625229050000|2021-07-02 12:30:50|7466|7463.2|7470.3|7467.5|7471.1|7468.3|7464.3|7461.5|120
1625229060000|2021-07-02 12:31:00|7469.3|7466.5|7469.9|7467.1|7470.3|7467.5|7467.7|7464.9|110
1625229070000|2021-07-02 12:31:10|7470.1|7467.3|7474.6|7471.8|7474.9|7472.1|7470.1|7467.3|155
1625229080000|2021-07-02 12:31:20|7474.3|7471.5|7474.1|7471.3|7479.3|7476.5|7474.1|7471.3|245
1625229090000|2021-07-02 12:31:30|7473.9|7471.1|7472.9|7470.1|7474.1|7471.3|7472.1|7469.3|73
1625229100000|2021-07-02 12:31:40|7472.6|7469.8|7471.6|7468.8|7472.9|7470.1|7470.1|7467.3|84
1625229110000|2021-07-02 12:31:50|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|7470.1|7467.3|32
1625229120000|2021-07-02 12:32:00|7471.6|7468.8|7471.1|7468.3|7471.9|7469.1|7470.9|7468.1|41
1625229130000|2021-07-02 12:32:10|7471.9|7469.1|7475.9|7473.1|7476.1|7473.3|7470.1|7467.3|134
1625229140000|2021-07-02 12:32:20|7476.1|7473.3|7476.1|7473.3|7479.2|7476.4|7476.1|7473.3|139
1625229150000|2021-07-02 12:32:30|7475.9|7473.1|7475.1|7472.3|7476.9|7474.1|7474.6|7471.8|57
1625229160000|2021-07-02 12:32:40|7475.7|7472.9|7476.9|7474.1|7477.1|7474.3|7475.1|7472.3|19
1625229170000|2021-07-02 12:32:50|7475.9|7473.1|7474.9|7472.1|7476.9|7474.1|7473.9|7471.1|100
1625229180000|2021-07-02 12:33:00|7475.1|7472.3|7472.9|7470.1|7475.9|7473.1|7472.1|7469.3|48
1625229190000|2021-07-02 12:33:10|7472.6|7469.8|7473.3|7470.5|7473.3|7470.5|7471.9|7469.1|45
1625229200000|2021-07-02 12:33:20|7473.6|7470.8|7473.3|7470.5|7474.1|7471.3|7472.4|7469.6|23
1625229210000|2021-07-02 12:33:30|7473.6|7470.8|7474.9|7472.1|7475.7|7472.9|7473.6|7470.8|157
1625229220000|2021-07-02 12:33:40|7474.1|7471.3|7475.9|7473.1|7477.9|7475.1|7474.1|7471.3|55
1625229230000|2021-07-02 12:33:50|7475.1|7472.3|7474.3|7471.5|7475.9|7473.1|7471.9|7469.1|73
1625229240000|2021-07-02 12:34:00|7474.6|7471.8|7473.6|7470.8|7475.1|7472.3|7473.1|7470.3|23
1625229250000|2021-07-02 12:34:10|7474.3|7471.5|7474.1|7471.3|7475.1|7472.3|7473.3|7470.5|39
1625229260000|2021-07-02 12:34:20|7474.3|7471.5|7474.3|7471.5|7474.8|7472|7473.3|7470.5|29
1625229270000|2021-07-02 12:34:30|7473.3|7470.5|7476.3|7473.5|7476.3|7473.5|7473.3|7470.5|65
1625229280000|2021-07-02 12:34:40|7476.6|7473.8|7476.9|7474.1|7477.3|7474.5|7476.1|7473.3|84
1625229290000|2021-07-02 12:34:50|7477.7|7474.9|7479.1|7476.3|7479.9|7477.1|7477.7|7474.9|97
1625229300000|2021-07-02 12:35:00|7478.9|7476.1|7480.9|7478.1|7483.7|7480.9|7478.9|7476.1|197
1625229310000|2021-07-02 12:35:10|7481.9|7479.1|7479.9|7477.1|7481.9|7479.1|7479.9|7477.1|100
1625229320000|2021-07-02 12:35:20|7480.1|7477.3|7477.9|7475.1|7480.6|7477.8|7475.9|7473.1|67
1625229330000|2021-07-02 12:35:30|7477.6|7474.8|7479.3|7476.5|7480.1|7477.3|7477.1|7474.3|128
1625229340000|2021-07-02 12:35:40|7478.9|7476.1|7476.9|7474.1|7478.9|7476.1|7476.9|7474.1|44
1625229350000|2021-07-02 12:35:50|7477.1|7474.3|7477.3|7474.5|7478.1|7475.3|7477.1|7474.3|36
1625229360000|2021-07-02 12:36:00|7477.1|7474.3|7479.3|7476.5|7479.6|7476.8|7476.9|7474.1|48
1625229370000|2021-07-02 12:36:10|7478.9|7476.1|7480.1|7477.3|7480.9|7478.1|7478.9|7476.1|37
1625229380000|2021-07-02 12:36:20|7480.3|7477.5|7476.3|7473.5|7480.3|7477.5|7476.1|7473.3|68
1625229390000|2021-07-02 12:36:30|7475.3|7472.5|7474.3|7471.5|7476.6|7473.8|7474.3|7471.5|29
1625229400000|2021-07-02 12:36:40|7474.6|7471.8|7474.3|7471.5|7475.3|7472.5|7473.3|7470.5|28
1625229410000|2021-07-02 12:36:50|7473.3|7470.5|7475.3|7472.5|7475.3|7472.5|7473.3|7470.5|29
1625229420000|2021-07-02 12:37:00|7474.8|7472|7474.3|7471.5|7475.5|7472.7|7473.3|7470.5|217
1625229430000|2021-07-02 12:37:10|7474|7471.2|7472|7469.2|7476.3|7473.5|7471.5|7468.7|249
1625229440000|2021-07-02 12:37:20|7471.7|7468.9|7469.7|7466.9|7472.5|7469.7|7467.9|7465.1|125
1625229450000|2021-07-02 12:37:30|7469.4|7466.6|7468.7|7465.9|7469.7|7466.9|7467.7|7464.9|137
1625229460000|2021-07-02 12:37:40|7468.4|7465.6|7464.7|7461.9|7468.7|7465.9|7462.9|7460.1|214
1625229470000|2021-07-02 12:37:50|7464.4|7461.6|7463.7|7460.9|7465.7|7462.9|7462.9|7460.1|128
1625229480000|2021-07-02 12:38:00|7463.9|7461.1|7462.4|7459.6|7463.9|7461.1|7461.7|7458.9|58
1625229490000|2021-07-02 12:38:10|7462.7|7459.9|7460.9|7458.1|7463.9|7461.1|7460.9|7458.1|73
1625229500000|2021-07-02 12:38:20|7460.7|7457.9|7463.4|7460.6|7463.7|7460.9|7459.9|7457.1|69
1625229510000|2021-07-02 12:38:30|7462.9|7460.1|7462.9|7460.1|7463.7|7460.9|7461.7|7458.9|22
1625229520000|2021-07-02 12:38:40|7462.7|7459.9|7465.7|7462.9|7465.7|7462.9|7462.7|7459.9|109
1625229530000|2021-07-02 12:38:50|7466.1|7463.3|7466.7|7463.9|7471.5|7468.7|7466|7463.2|195
1625229540000|2021-07-02 12:39:00|7467.3|7464.5|7467.5|7464.7|7469.3|7466.5|7467.3|7464.5|78
1625229550000|2021-07-02 12:39:10|7467.1|7464.3|7467.5|7464.7|7467.7|7464.9|7465.7|7462.9|181
1625229560000|2021-07-02 12:39:20|7467|7464.2|7465.7|7462.9|7467|7464.2|7463.9|7461.1|177
1625229570000|2021-07-02 12:39:30|7465.5|7462.7|7466.3|7463.5|7466.3|7463.5|7464.7|7461.9|26
1625229580000|2021-07-02 12:39:40|7466.7|7463.9|7468|7465.2|7469.7|7466.9|7466.7|7463.9|52
1625229590000|2021-07-02 12:39:50|7468.3|7465.5|7472.5|7469.7|7472.5|7469.7|7468.3|7465.5|44
1625229600000|2021-07-02 12:40:00|7473|7470.2|7471.3|7468.5|7473|7470.2|7471.3|7468.5|28
1625229610000|2021-07-02 12:40:10|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|7471|7468.2|14
1625229620000|2021-07-02 12:40:20|7470.5|7467.7|7469.7|7466.9|7470.5|7467.7|7469.5|7466.7|20
1625229630000|2021-07-02 12:40:30|7470.3|7467.5|7470.7|7467.9|7471.7|7468.9|7470.3|7467.5|43
1625229640000|2021-07-02 12:40:40|7470.5|7467.7|7468.7|7465.9|7470.5|7467.7|7467.7|7464.9|54
1625229650000|2021-07-02 12:40:50|7468.3|7465.5|7469.3|7466.5|7469.7|7466.9|7468|7465.2|24
1625229660000|2021-07-02 12:41:00|7469.5|7466.7|7471.3|7468.5|7473.3|7470.5|7467.5|7464.7|72
1625229670000|2021-07-02 12:41:10|7471|7468.2|7472.7|7469.9|7473.3|7470.5|7470.7|7467.9|29
1625229680000|2021-07-02 12:41:20|7473|7470.2|7473.3|7470.5|7474.5|7471.7|7473|7470.2|52
1625229690000|2021-07-02 12:41:30|7473|7470.2|7472.7|7469.9|7473.3|7470.5|7472.2|7469.4|24
1625229700000|2021-07-02 12:41:40|7472.1|7469.3|7472.3|7469.5|7473.7|7470.9|7470.7|7467.9|68
1625229710000|2021-07-02 12:41:50|7472.5|7469.7|7472|7469.2|7473.3|7470.5|7471.7|7468.9|16
1625229720000|2021-07-02 12:42:00|7472.3|7469.5|7470.9|7468.1|7472.7|7469.9|7466.5|7463.7|130
1625229730000|2021-07-02 12:42:10|7470.7|7467.9|7470.5|7467.7|7472.5|7469.7|7469.7|7466.9|64
1625229740000|2021-07-02 12:42:20|7470.7|7467.9|7471.2|7468.4|7472.7|7469.9|7470.5|7467.7|37
1625229750000|2021-07-02 12:42:30|7471.5|7468.7|7468.5|7465.7|7471.5|7468.7|7466.5|7463.7|81
1625229760000|2021-07-02 12:42:40|7467.7|7464.9|7466.7|7463.9|7468.7|7465.9|7466.7|7463.9|31
1625229770000|2021-07-02 12:42:50|7466.9|7464.1|7467.7|7464.9|7468.5|7465.7|7466.7|7463.9|16
1625229780000|2021-07-02 12:43:00|7468|7465.2|7469|7466.2|7469.5|7466.7|7468|7465.2|8
1625229790000|2021-07-02 12:43:10|7468.7|7465.9|7469.7|7466.9|7471.5|7468.7|7468.7|7465.9|86
1625229800000|2021-07-02 12:43:20|7469.4|7466.6|7469.4|7466.6|7469.7|7466.9|7468.7|7465.9|5
1625229810000|2021-07-02 12:43:30|7469.7|7466.9|7472|7469.2|7472.7|7469.9|7469.7|7466.9|51
1625229820000|2021-07-02 12:43:40|7471.7|7468.9|7472.2|7469.4|7474.5|7471.7|7471.7|7468.9|53
1625229830000|2021-07-02 12:43:50|7472.5|7469.7|7472.7|7469.9|7472.7|7469.9|7472.2|7469.4|12
1625229840000|2021-07-02 12:44:00|7473.5|7470.7|7474|7471.2|7474.5|7471.7|7473.3|7470.5|44
1625229850000|2021-07-02 12:44:10|7473.7|7470.9|7473.7|7470.9|7474.7|7471.9|7473.5|7470.7|11
1625229860000|2021-07-02 12:44:20|7474.3|7471.5|7477.2|7474.4|7479.7|7476.9|7473.7|7470.9|102
1625229870000|2021-07-02 12:44:30|7477.5|7474.7|7478.7|7475.9|7478.7|7475.9|7476.9|7474.1|37
1625229880000|2021-07-02 12:44:40|7478.5|7475.7|7478.5|7475.7|7478.7|7475.9|7476.7|7473.9|32
1625229890000|2021-07-02 12:44:50|7478.7|7475.9|7478.3|7475.5|7479.1|7476.3|7476.3|7473.5|75
1625229900000|2021-07-02 12:45:00|7478.5|7475.7|7477.5|7474.7|7479.7|7476.9|7477.3|7474.5|41
1625229910000|2021-07-02 12:45:10|7476.7|7473.9|7477|7474.2|7477.7|7474.9|7476.7|7473.9|32
1625229920000|2021-07-02 12:45:20|7476.7|7473.9|7476.3|7473.5|7476.7|7473.9|7475.5|7472.7|30
1625229930000|2021-07-02 12:45:30|7476|7473.2|7475.5|7472.7|7476.5|7473.7|7475.5|7472.7|7
1625229940000|2021-07-02 12:45:40|7475.7|7472.9|7475.5|7472.7|7476.5|7473.7|7475.5|7472.7|17
1625229950000|2021-07-02 12:45:50|7474.9|7472.1|7475.5|7472.7|7475.8|7473|7474.3|7471.5|46
1625229960000|2021-07-02 12:46:00|7475.7|7472.9|7477.5|7474.7|7478.3|7475.5|7475.7|7472.9|45
1625229970000|2021-07-02 12:46:10|7477|7474.2|7476.5|7473.7|7477.3|7474.5|7475.5|7472.7|38
1625229980000|2021-07-02 12:46:20|7476.3|7473.5|7475.7|7472.9|7476.3|7473.5|7475.3|7472.5|13
1625229990000|2021-07-02 12:46:30|7475.3|7472.5|7475.7|7472.9|7476.5|7473.7|7475.3|7472.5|17
1625230000000|2021-07-02 12:46:40|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7475.3|7472.5|13
1625230010000|2021-07-02 12:46:50|7476.5|7473.7|7475.5|7472.7|7476.5|7473.7|7474.3|7471.5|24
1625230020000|2021-07-02 12:47:00|7475.7|7472.9|7474.7|7471.9|7476.3|7473.5|7474.5|7471.7|48
1625230030000|2021-07-02 12:47:10|7475|7472.2|7475.7|7472.9|7476|7473.2|7474.7|7471.9|21
1625230040000|2021-07-02 12:47:20|7476.3|7473.5|7474.5|7471.7|7476.5|7473.7|7474.5|7471.7|22
1625230050000|2021-07-02 12:47:30|7474.7|7471.9|7475.5|7472.7|7475.5|7472.7|7474.5|7471.7|9
1625230060000|2021-07-02 12:47:40|7475|7472.2|7476.3|7473.5|7476.3|7473.5|7474.3|7471.5|29
1625230070000|2021-07-02 12:47:50|7475.8|7473|7475.5|7472.7|7475.8|7473|7474.5|7471.7|3
1625230080000|2021-07-02 12:48:00|7475.8|7473|7476.5|7473.7|7478.5|7475.7|7475.5|7472.7|28
1625230090000|2021-07-02 12:48:10|7476.3|7473.5|7475.5|7472.7|7476.3|7473.5|7475.5|7472.7|10
1625230100000|2021-07-02 12:48:20|7475.3|7472.5|7475.5|7472.7|7475.5|7472.7|7474.5|7471.7|3
1625230110000|2021-07-02 12:48:30|7475|7472.2|7475.5|7472.7|7476.3|7473.5|7475|7472.2|17
1625230120000|2021-07-02 12:48:40|7475.8|7473|7476.7|7473.9|7478|7475.2|7474.7|7471.9|48
1625230130000|2021-07-02 12:48:50|7476.5|7473.7|7474.5|7471.7|7476.5|7473.7|7473.5|7470.7|45
1625230140000|2021-07-02 12:49:00|7474.2|7471.4|7471.7|7468.9|7474.7|7471.9|7470.7|7467.9|86
1625230150000|2021-07-02 12:49:10|7470.7|7467.9|7468.7|7465.9|7470.7|7467.9|7467.7|7464.9|98
1625230160000|2021-07-02 12:49:20|7468.1|7465.3|7469.9|7467.1|7469.9|7467.1|7467.9|7465.1|43
1625230170000|2021-07-02 12:49:30|7470.1|7467.3|7470.1|7467.3|7470.9|7468.1|7469.1|7466.3|39
1625230180000|2021-07-02 12:49:40|7469.5|7466.7|7469.1|7466.3|7469.5|7466.7|7469.1|7466.3|16
1625230190000|2021-07-02 12:49:50|7469.4|7466.6|7469.9|7467.1|7469.9|7467.1|7469.1|7466.3|16
1625230200000|2021-07-02 12:50:00|7469.6|7466.8|7471.7|7468.9|7472.9|7470.1|7469.1|7466.3|211
1625230210000|2021-07-02 12:50:10|7471.4|7468.6|7469.1|7466.3|7471.4|7468.6|7468.9|7466.1|50
1625230220000|2021-07-02 12:50:20|7469.7|7466.9|7468.9|7466.1|7470.1|7467.3|7468.9|7466.1|19
1625230230000|2021-07-02 12:50:30|7469.1|7466.3|7469.9|7467.1|7469.9|7467.1|7468.1|7465.3|50
1625230240000|2021-07-02 12:50:40|7470.1|7467.3|7481.7|7478.9|7490|7487.2|7470.1|7467.3|835
1625230250000|2021-07-02 12:50:50|7482.7|7479.9|7487.9|7485.1|7490|7487.2|7469.9|7467.1|1048
1625230260000|2021-07-02 12:51:00|7487.7|7484.9|7488.2|7485.4|7492.5|7489.7|7483.7|7480.9|380
1625230270000|2021-07-02 12:51:10|7487.7|7484.9|7491.7|7488.9|7492.5|7489.7|7481.4|7478.6|558
1625230280000|2021-07-02 12:51:20|7492|7489.2|7499.2|7496.4|7504.7|7499.7|7491.5|7488.7|878
1625230290000|2021-07-02 12:51:30|7498.5|7495.7|7504.2|7501.4|7505.2|7502.4|7498.5|7495.7|498
1625230300000|2021-07-02 12:51:40|7504|7501.2|7507.2|7504.4|7511.5|7508.7|7502.2|7499.4|665
1625230310000|2021-07-02 12:51:50|7507|7504.2|7499.7|7496.9|7507.2|7504.4|7494.2|7491.4|542
1625230320000|2021-07-02 12:52:00|7499.5|7496.7|7503.2|7500.4|7506.5|7503.7|7497.5|7494.7|317
1625230330000|2021-07-02 12:52:10|7503.5|7500.7|7508.2|7505.4|7509.2|7506.4|7501.2|7498.4|323
1625230340000|2021-07-02 12:52:20|7508.8|7506|7509.7|7506.9|7512.2|7509.4|7508.2|7505.4|263
1625230350000|2021-07-02 12:52:30|7509.2|7506.4|7510.2|7507.4|7512|7509.2|7507.9|7505.1|347
1625230360000|2021-07-02 12:52:40|7509.8|7507|7504.2|7501.4|7510.2|7507.4|7500.2|7497.4|550
1625230370000|2021-07-02 12:52:50|7505.6|7502.8|7505.8|7503|7506.7|7503.9|7502.2|7499.4|448
1625230380000|2021-07-02 12:53:00|7505.5|7502.7|7511|7508.2|7511.4|7508.6|7505.2|7502.4|288
1625230390000|2021-07-02 12:53:10|7510.8|7508|7507.2|7504.4|7511.8|7509|7506.2|7503.4|286
1625230400000|2021-07-02 12:53:20|7507.5|7504.7|7509.5|7506.7|7511.4|7508.6|7507.2|7504.4|130
1625230410000|2021-07-02 12:53:30|7509.8|7507|7506.5|7503.7|7509.8|7507|7506.2|7503.4|102
1625230420000|2021-07-02 12:53:40|7506.8|7504|7506.8|7504|7507.2|7504.4|7503.8|7501|109
1625230430000|2021-07-02 12:53:50|7507|7504.2|7506.2|7503.4|7509.2|7506.4|7506.2|7503.4|138
1625230440000|2021-07-02 12:54:00|7506.8|7504|7505.2|7502.4|7507.8|7505|7504.8|7502|63
1625230450000|2021-07-02 12:54:10|7504.8|7502|7504.2|7501.4|7505.2|7502.4|7503.2|7500.4|63
1625230460000|2021-07-02 12:54:20|7504.5|7501.7|7504.2|7501.4|7505.8|7503|7503.8|7501|49
1625230470000|2021-07-02 12:54:30|7504.5|7501.7|7503.5|7500.7|7505.2|7502.4|7503|7500.2|87
1625230480000|2021-07-02 12:54:40|7503.2|7500.4|7493.9|7491.1|7503.2|7500.4|7493.2|7490.4|346
1625230490000|2021-07-02 12:54:50|7493.2|7490.4|7496.2|7493.4|7496.2|7493.4|7490.4|7487.6|226
1625230500000|2021-07-02 12:55:00|7496.4|7493.6|7498.2|7495.4|7498.2|7495.4|7494.2|7491.4|237
1625230510000|2021-07-02 12:55:10|7497.2|7494.4|7499.2|7496.4|7500.2|7497.4|7497.2|7494.4|97
1625230520000|2021-07-02 12:55:20|7499.4|7496.6|7502|7499.2|7502|7499.2|7498.2|7495.4|175
1625230530000|2021-07-02 12:55:30|7501.4|7498.6|7499.2|7496.4|7502|7499.2|7499.2|7496.4|50
1625230540000|2021-07-02 12:55:40|7499.8|7497|7499.9|7497.1|7501.2|7498.4|7499.2|7496.4|78
1625230550000|2021-07-02 12:55:50|7499.4|7496.6|7501.2|7498.4|7501.2|7498.4|7499.2|7496.4|27
1625230560000|2021-07-02 12:56:00|7501.4|7498.6|7504.8|7502|7505.2|7502.4|7501.4|7498.6|544
1625230570000|2021-07-02 12:56:10|7505|7502.2|7505.8|7503|7506.8|7504|7505|7502.2|83
1625230580000|2021-07-02 12:56:20|7505.5|7502.7|7505.8|7503|7506.3|7503.5|7503.2|7500.4|142
1625230590000|2021-07-02 12:56:30|7505.5|7502.7|7505.8|7503|7506.8|7504|7504.8|7502|56
1625230600000|2021-07-02 12:56:40|7503|7500.2|7501.8|7499|7504.8|7502|7501.8|7499|377
1625230610000|2021-07-02 12:56:50|7501|7498.2|7502|7499.2|7502|7499.2|7497.8|7495|285
1625230620000|2021-07-02 12:57:00|7501.8|7499|7501.8|7499|7504|7501.2|7500|7497.2|127
1625230630000|2021-07-02 12:57:10|7502|7499.2|7501.5|7498.7|7502.8|7500|7500.8|7498|38
1625230640000|2021-07-02 12:57:20|7501.8|7499|7502|7499.2|7502.8|7500|7500.8|7498|21
1625230650000|2021-07-02 12:57:30|7502.5|7499.7|7501.8|7499|7502.8|7500|7501.8|7499|15
1625230660000|2021-07-02 12:57:40|7502.1|7499.3|7503|7500.2|7503.8|7501|7501.8|7499|38
1625230670000|2021-07-02 12:57:50|7502|7499.2|7502|7499.2|7502.8|7500|7501.8|7499|22
1625230680000|2021-07-02 12:58:00|7501|7498.2|7500.6|7497.8|7501.5|7498.7|7499.4|7496.6|88
1625230690000|2021-07-02 12:58:10|7499.8|7497|7499|7496.2|7500|7497.2|7499|7496.2|54
1625230700000|2021-07-02 12:58:20|7499.6|7496.8|7500.8|7498|7501|7498.2|7499|7496.2|42
1625230710000|2021-07-02 12:58:30|7501|7498.2|7499.5|7496.7|7501|7498.2|7499.3|7496.5|12
1625230720000|2021-07-02 12:58:40|7499.8|7497|7500.8|7498|7500.8|7498|7499.8|7497|15
1625230730000|2021-07-02 12:58:50|7501.8|7499|7501.8|7499|7502|7499.2|7500.8|7498|15
1625230740000|2021-07-02 12:59:00|7502|7499.2|7502.8|7500|7503.8|7501|7501.8|7499|91
1625230750000|2021-07-02 12:59:10|7502.6|7499.8|7501.8|7499|7502.6|7499.8|7501.8|7499|9
1625230760000|2021-07-02 12:59:20|7501.5|7498.7|7500.8|7498|7501.5|7498.7|7499.8|7497|44
1625230770000|2021-07-02 12:59:30|7501.4|7498.6|7500.8|7498|7501.8|7499|7500.8|7498|20
1625230780000|2021-07-02 12:59:40|7501.1|7498.3|7500.8|7498|7501.8|7499|7500.8|7498|15
1625230790000|2021-07-02 12:59:50|7501.4|7498.6|7502.8|7500|7503.8|7501|7501.4|7498.6|67
1625230800000|2021-07-02 13:00:00|7504|7501.2|7519.8|7517|7524|7521.2|7504|7501.2|1236
1625230810000|2021-07-02 13:00:10|7520|7517.2|7514|7511.2|7520.8|7518|7513.8|7511|297
1625230820000|2021-07-02 13:00:20|7514.8|7512|7509|7506.2|7515|7512.2|7509|7506.2|205
1625230830000|2021-07-02 13:00:30|7509.8|7507|7507.8|7505|7510.8|7508|7506.8|7504|210
1625230840000|2021-07-02 13:00:40|7507.6|7504.8|7507|7504.2|7509|7506.2|7505.8|7503|223
1625230850000|2021-07-02 13:00:50|7508|7505.2|7499.2|7496.4|7508|7505.2|7499|7496.2|555
1625230860000|2021-07-02 13:01:00|7500|7497.2|7491.9|7489.1|7500|7497.2|7491.6|7488.8|546
1625230870000|2021-07-02 13:01:10|7491.6|7488.8|7492.2|7489.4|7494.8|7492|7490.4|7487.6|220
1625230880000|2021-07-02 13:01:20|7491.8|7489|7490.3|7487.5|7491.8|7489|7489.6|7486.8|172
1625230890000|2021-07-02 13:01:30|7490.6|7487.8|7482|7479.2|7491.6|7488.8|7481|7478.2|632
1625230900000|2021-07-02 13:01:40|7482.3|7479.5|7481.6|7478.8|7485.8|7483|7479.6|7476.8|378
1625230910000|2021-07-02 13:01:50|7482.4|7479.6|7488.6|7485.8|7489.6|7486.8|7481.8|7479|217
1625230920000|2021-07-02 13:02:00|7489.4|7486.6|7485.4|7482.6|7491.6|7488.8|7483.8|7481|214
1625230930000|2021-07-02 13:02:10|7485.1|7482.3|7487.6|7484.8|7491.6|7488.8|7483.6|7480.8|182
1625230940000|2021-07-02 13:02:20|7487.4|7484.6|7481.6|7478.8|7487.4|7484.6|7481.6|7478.8|110
1625230950000|2021-07-02 13:02:30|7481.8|7479|7482.8|7480|7484.6|7481.8|7479.8|7477|125
1625230960000|2021-07-02 13:02:40|7483.3|7480.5|7485.6|7482.8|7485.6|7482.8|7482.6|7479.8|52
1625230970000|2021-07-02 13:02:50|7486.4|7483.6|7486.6|7483.8|7488.4|7485.6|7485.6|7482.8|78
1625230980000|2021-07-02 13:03:00|7487.2|7484.4|7484.6|7481.8|7490.8|7488|7483.6|7480.8|162
1625230990000|2021-07-02 13:03:10|7484.4|7481.6|7481.6|7478.8|7485.6|7482.8|7479.6|7476.8|167
1625231000000|2021-07-02 13:03:20|7482.4|7479.6|7486.8|7484|7487.1|7484.3|7481.8|7479|70
1625231010000|2021-07-02 13:03:30|7486.6|7483.8|7485.6|7482.8|7486.6|7483.8|7484.6|7481.8|51
1625231020000|2021-07-02 13:03:40|7485|7482.2|7483.6|7480.8|7485|7482.2|7481.3|7478.5|73
1625231030000|2021-07-02 13:03:50|7483.8|7481|7483.6|7480.8|7485.4|7482.6|7483.6|7480.8|60
1625231040000|2021-07-02 13:04:00|7484.4|7481.6|7483.8|7481|7487.6|7484.8|7483.6|7480.8|73
1625231050000|2021-07-02 13:04:10|7484.4|7481.6|7482.6|7479.8|7484.6|7481.8|7482.4|7479.6|32
1625231060000|2021-07-02 13:04:20|7482|7479.2|7483.6|7480.8|7485.3|7482.5|7482|7479.2|63
1625231070000|2021-07-02 13:04:30|7484.8|7482|7482.8|7480|7486.8|7484|7482|7479.2|94
1625231080000|2021-07-02 13:04:40|7482.2|7479.4|7482.8|7480|7483|7480.2|7480.8|7478|103
1625231090000|2021-07-02 13:04:50|7482.2|7479.4|7480.8|7478|7483.8|7481|7479.8|7477|182
1625231100000|2021-07-02 13:05:00|7480.2|7477.4|7482|7479.2|7483.8|7481|7480.2|7477.4|97
1625231110000|2021-07-02 13:05:10|7482.8|7480|7485|7482.2|7485.8|7483|7482|7479.2|67
1625231120000|2021-07-02 13:05:20|7484|7481.2|7479.8|7477|7484.8|7482|7479|7476.2|168
1625231130000|2021-07-02 13:05:30|7479|7476.2|7480|7477.2|7481|7478.2|7478.8|7476|101
1625231140000|2021-07-02 13:05:40|7479.8|7477|7479|7476.2|7480|7477.2|7477.8|7475|150
1625231150000|2021-07-02 13:05:50|7478.8|7476|7479|7476.2|7479.8|7477|7478.8|7476|41
1625231160000|2021-07-02 13:06:00|7479.8|7477|7470.2|7467.4|7481.5|7478.7|7468.8|7466|330
1625231170000|2021-07-02 13:06:10|7470|7467.2|7469.5|7466.7|7473.8|7471|7467.2|7464.4|329
1625231180000|2021-07-02 13:06:20|7469.7|7466.9|7467.5|7464.7|7470.2|7467.4|7465.7|7462.9|188
1625231190000|2021-07-02 13:06:30|7467.2|7464.4|7467.2|7464.4|7471.2|7468.4|7467.2|7464.4|219
1625231200000|2021-07-02 13:06:40|7467|7464.2|7463.7|7460.9|7468.5|7465.7|7462.2|7459.4|229
1625231210000|2021-07-02 13:06:50|7463.5|7460.7|7462.7|7459.9|7465.2|7462.4|7461.5|7458.7|180
1625231220000|2021-07-02 13:07:00|7463|7460.2|7462.5|7459.7|7465.2|7462.4|7461.5|7458.7|193
1625231230000|2021-07-02 13:07:10|7462.4|7459.6|7461.4|7458.6|7463.7|7460.9|7460.7|7457.9|118
1625231240000|2021-07-02 13:07:20|7461.7|7458.9|7460.1|7457.3|7462.2|7459.4|7457.1|7454.3|974
1625231250000|2021-07-02 13:07:30|7460.7|7457.9|7462.1|7459.3|7462.9|7460.1|7460.1|7457.3|147
1625231260000|2021-07-02 13:07:40|7461.1|7458.3|7461.1|7458.3|7462.1|7459.3|7460.1|7457.3|213
1625231270000|2021-07-02 13:07:50|7460.9|7458.1|7457.9|7455.1|7462.3|7459.5|7456.9|7454.1|260
1625231280000|2021-07-02 13:08:00|7458.7|7455.9|7460.9|7458.1|7462.4|7459.6|7457.1|7454.3|162
1625231290000|2021-07-02 13:08:10|7460.7|7457.9|7461.1|7458.3|7461.9|7459.1|7459.9|7457.1|86
1625231300000|2021-07-02 13:08:20|7460.9|7458.1|7459.9|7457.1|7462.1|7459.3|7459.3|7456.5|258
1625231310000|2021-07-02 13:08:30|7460.1|7457.3|7457.1|7454.3|7460.1|7457.3|7456.9|7454.1|170
1625231320000|2021-07-02 13:08:40|7457.7|7454.9|7459.9|7457.1|7462.1|7459.3|7457.7|7454.9|179
1625231330000|2021-07-02 13:08:50|7460.1|7457.3|7468.6|7465.8|7468.9|7466.1|7458.1|7455.3|400
1625231340000|2021-07-02 13:09:00|7468.9|7466.1|7469.1|7466.3|7473.4|7470.6|7467.1|7464.3|376
1625231350000|2021-07-02 13:09:10|7468.9|7466.1|7469.9|7467.1|7470.4|7467.6|7468.1|7465.3|198
1625231360000|2021-07-02 13:09:20|7470.7|7467.9|7470.1|7467.3|7473.9|7471.1|7469.7|7466.9|224
1625231370000|2021-07-02 13:09:30|7470.7|7467.9|7468.9|7466.1|7471.9|7469.1|7468.7|7465.9|138
1625231380000|2021-07-02 13:09:40|7469.1|7466.3|7468.9|7466.1|7470.9|7468.1|7468.9|7466.1|73
1625231390000|2021-07-02 13:09:50|7468.7|7465.9|7470.9|7468.1|7471.7|7468.9|7468.7|7465.9|113
1625231400000|2021-07-02 13:10:00|7470.3|7467.5|7465.9|7463.1|7471.7|7468.9|7465.9|7463.1|151
1625231410000|2021-07-02 13:10:10|7466.7|7463.9|7463.9|7461.1|7467.9|7465.1|7462.9|7460.1|166
1625231420000|2021-07-02 13:10:20|7464.1|7461.3|7463.9|7461.1|7465.9|7463.1|7462.1|7459.3|196
1625231430000|2021-07-02 13:10:30|7463.1|7460.3|7463.9|7461.1|7463.9|7461.1|7462.9|7460.1|32
1625231440000|2021-07-02 13:10:40|7463.6|7460.8|7461.1|7458.3|7463.6|7460.8|7460.1|7457.3|112
1625231450000|2021-07-02 13:10:50|7460.9|7458.1|7460.3|7457.5|7461.3|7458.5|7459.3|7456.5|62
1625231460000|2021-07-02 13:11:00|7461.1|7458.3|7462.1|7459.3|7464.1|7461.3|7459.9|7457.1|213
1625231470000|2021-07-02 13:11:10|7461.9|7459.1|7461.9|7459.1|7463.1|7460.3|7461.1|7458.3|90
1625231480000|2021-07-02 13:11:20|7461.6|7458.8|7461.9|7459.1|7462.1|7459.3|7461.1|7458.3|48
1625231490000|2021-07-02 13:11:30|7461.3|7458.5|7463.6|7460.8|7464.1|7461.3|7459.1|7456.3|72
1625231500000|2021-07-02 13:11:40|7463.9|7461.1|7460.9|7458.1|7464.1|7461.3|7460.9|7458.1|48
1625231510000|2021-07-02 13:11:50|7461.1|7458.3|7463.9|7461.1|7463.9|7461.1|7461.1|7458.3|55
1625231520000|2021-07-02 13:12:00|7464.1|7461.3|7467.1|7464.3|7469.1|7466.3|7464.1|7461.3|142
1625231530000|2021-07-02 13:12:10|7466.9|7464.1|7467.9|7465.1|7468.1|7465.3|7465.1|7462.3|270
1625231540000|2021-07-02 13:12:20|7468.1|7465.3|7466.1|7463.3|7468.1|7465.3|7465.1|7462.3|73
1625231550000|2021-07-02 13:12:30|7467.1|7464.3|7464.1|7461.3|7467.1|7464.3|7462.9|7460.1|57
1625231560000|2021-07-02 13:12:40|7464.6|7461.8|7465.9|7463.1|7466.4|7463.6|7464.6|7461.8|66
1625231570000|2021-07-02 13:12:50|7465.6|7462.8|7466.9|7464.1|7466.9|7464.1|7465.1|7462.3|26
1625231580000|2021-07-02 13:13:00|7466.4|7463.6|7464.1|7461.3|7467.1|7464.3|7464.1|7461.3|74
1625231590000|2021-07-02 13:13:10|7463.1|7460.3|7464.1|7461.3|7465.1|7462.3|7462.1|7459.3|42
1625231600000|2021-07-02 13:13:20|7463.1|7460.3|7461.1|7458.3|7464.1|7461.3|7461.1|7458.3|41
1625231610000|2021-07-02 13:13:30|7460.5|7457.7|7461.8|7459|7462.1|7459.3|7459.1|7456.3|68
1625231620000|2021-07-02 13:13:40|7462.1|7459.3|7462.1|7459.3|7463.1|7460.3|7461.1|7458.3|38
1625231630000|2021-07-02 13:13:50|7462.3|7459.5|7461.1|7458.3|7462.8|7460|7460.1|7457.3|30
1625231640000|2021-07-02 13:14:00|7460.8|7458|7462.1|7459.3|7463.1|7460.3|7460.1|7457.3|121
1625231650000|2021-07-02 13:14:10|7463.1|7460.3|7463.1|7460.3|7464.8|7462|7463.1|7460.3|65
1625231660000|2021-07-02 13:14:20|7462.8|7460|7463.8|7461|7463.8|7461|7461.1|7458.3|106
1625231670000|2021-07-02 13:14:30|7463.1|7460.3|7460.6|7457.8|7463.8|7461|7460.6|7457.8|76
1625231680000|2021-07-02 13:14:40|7460.8|7458|7462.1|7459.3|7462.8|7460|7460.8|7458|91
1625231690000|2021-07-02 13:14:50|7463.1|7460.3|7462.8|7460|7463.8|7461|7461.1|7458.3|77
1625231700000|2021-07-02 13:15:00|7463.1|7460.3|7463.1|7460.3|7464.8|7462|7461.8|7459|79
1625231710000|2021-07-02 13:15:10|7462.8|7460|7463.8|7461|7464.6|7461.8|7462.8|7460|42
1625231720000|2021-07-02 13:15:20|7464.1|7461.3|7463.1|7460.3|7464.6|7461.8|7463.1|7460.3|16
1625231730000|2021-07-02 13:15:30|7463.8|7461|7461.8|7459|7463.8|7461|7460.8|7458|62
1625231740000|2021-07-02 13:15:40|7461.3|7458.5|7461.8|7459|7462.6|7459.8|7460.8|7458|27
1625231750000|2021-07-02 13:15:50|7462.1|7459.3|7461.8|7459|7463.8|7461|7461.8|7459|24
1625231760000|2021-07-02 13:16:00|7461.3|7458.5|7458.8|7456|7461.3|7458.5|7458.1|7455.3|166
1625231770000|2021-07-02 13:16:10|7458.1|7455.3|7458.1|7455.3|7459.1|7456.3|7458.1|7455.3|31
1625231780000|2021-07-02 13:16:20|7458.6|7455.8|7457.1|7454.3|7459.1|7456.3|7457.1|7454.3|41
1625231790000|2021-07-02 13:16:30|7457.8|7455|7457.8|7455|7458.6|7455.8|7457|7454.2|79
1625231800000|2021-07-02 13:16:40|7458|7455.2|7457.8|7455|7458.8|7456|7457.8|7455|29
1625231810000|2021-07-02 13:16:50|7458|7455.2|7458|7455.2|7459|7456.2|7456.8|7454|35
1625231820000|2021-07-02 13:17:00|7458.6|7455.8|7462|7459.2|7462|7459.2|7458|7455.2|134
1625231830000|2021-07-02 13:17:10|7461.8|7459|7463.8|7461|7465|7462.2|7461|7458.2|113
1625231840000|2021-07-02 13:17:20|7464|7461.2|7462|7459.2|7464|7461.2|7462|7459.2|48
1625231850000|2021-07-02 13:17:30|7461|7458.2|7461|7458.2|7462.8|7460|7460.8|7458|59
1625231860000|2021-07-02 13:17:40|7460.5|7457.7|7458|7455.2|7460.5|7457.7|7457|7454.2|123
1625231870000|2021-07-02 13:17:50|7457.8|7455|7457.3|7454.5|7459.3|7456.5|7457|7454.2|99
1625231880000|2021-07-02 13:18:00|7457|7454.2|7458|7455.2|7460.8|7458|7457|7454.2|126
1625231890000|2021-07-02 13:18:10|7457.5|7454.7|7457.8|7455|7458.8|7456|7457|7454.2|112
1625231900000|2021-07-02 13:18:20|7458|7455.2|7457|7454.2|7459.3|7456.5|7457|7454.2|110
1625231910000|2021-07-02 13:18:30|7456|7453.2|7456.5|7453.7|7457|7454.2|7455.5|7452.7|244
1625231920000|2021-07-02 13:18:40|7456.8|7454|7456.3|7453.5|7459.3|7456.5|7456.3|7453.5|55
1625231930000|2021-07-02 13:18:50|7455.5|7452.7|7454.5|7451.7|7455.5|7452.7|7454.5|7451.7|46
1625231940000|2021-07-02 13:19:00|7455|7452.2|7456.5|7453.7|7457.3|7454.5|7455|7452.2|68
1625231950000|2021-07-02 13:19:10|7457|7454.2|7457.5|7454.7|7457.5|7454.7|7456.5|7453.7|19
1625231960000|2021-07-02 13:19:20|7458|7455.2|7459|7456.2|7459.5|7456.7|7457.5|7454.7|55
1625231970000|2021-07-02 13:19:30|7458.8|7456|7458.5|7455.7|7459.3|7456.5|7457.5|7454.7|84
1625231980000|2021-07-02 13:19:40|7459|7456.2|7458.5|7455.7|7460|7457.2|7458.5|7455.7|47
1625231990000|2021-07-02 13:19:50|7457.7|7454.9|7457.5|7454.7|7458.5|7455.7|7457.5|7454.7|32
1625232000000|2021-07-02 13:20:00|7457.2|7454.4|7458.5|7455.7|7459|7456.2|7455.5|7452.7|108
1625232010000|2021-07-02 13:20:10|7458.2|7455.4|7455.5|7452.7|7458.2|7455.4|7454.5|7451.7|416
1625232020000|2021-07-02 13:20:20|7455.2|7452.4|7456|7453.2|7456|7453.2|7455|7452.2|75
1625232030000|2021-07-02 13:20:30|7456.2|7453.4|7456.2|7453.4|7456.5|7453.7|7455.5|7452.7|111
1625232040000|2021-07-02 13:20:40|7455.7|7452.9|7456.5|7453.7|7457.2|7454.4|7455.5|7452.7|46
1625232050000|2021-07-02 13:20:50|7455.9|7453.1|7454.5|7451.7|7456.5|7453.7|7453.5|7450.7|196
1625232060000|2021-07-02 13:21:00|7455|7452.2|7453.9|7451.1|7457|7454.2|7453.7|7450.9|141
1625232070000|2021-07-02 13:21:10|7453.5|7450.7|7453.7|7450.9|7454.5|7451.7|7452.9|7450.1|40
1625232080000|2021-07-02 13:21:20|7454.5|7451.7|7450.7|7447.9|7454.5|7451.7|7450.7|7447.9|98
1625232090000|2021-07-02 13:21:30|7450.9|7448.1|7450.7|7447.9|7451.9|7449.1|7450.5|7447.7|173
1625232100000|2021-07-02 13:21:40|7450.9|7448.1|7451.7|7448.9|7451.9|7449.1|7450.7|7447.9|55
1625232110000|2021-07-02 13:21:50|7452.2|7449.4|7451.7|7448.9|7452.9|7450.1|7450.9|7448.1|70
1625232120000|2021-07-02 13:22:00|7451.9|7449.1|7456.2|7453.4|7456.9|7454.1|7451.9|7449.1|341
1625232130000|2021-07-02 13:22:10|7455.7|7452.9|7455.5|7452.7|7459|7456.2|7455.5|7452.7|132
1625232140000|2021-07-02 13:22:20|7455.7|7452.9|7455.5|7452.7|7456.5|7453.7|7455.5|7452.7|50
1625232150000|2021-07-02 13:22:30|7455.7|7452.9|7456.5|7453.7|7456.5|7453.7|7455.7|7452.9|56
1625232160000|2021-07-02 13:22:40|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7456.5|7453.7|31
1625232170000|2021-07-02 13:22:50|7457.7|7454.9|7457.5|7454.7|7458|7455.2|7457.5|7454.7|9
1625232180000|2021-07-02 13:23:00|7457.2|7454.4|7456.4|7453.6|7457.2|7454.4|7455.4|7452.6|48
1625232190000|2021-07-02 13:23:10|7455.4|7452.6|7455.4|7452.6|7456.4|7453.6|7455.4|7452.6|30
1625232200000|2021-07-02 13:23:20|7456.2|7453.4|7455.9|7453.1|7456.2|7453.4|7455.9|7453.1|15
1625232210000|2021-07-02 13:23:30|7456.2|7453.4|7453.4|7450.6|7456.2|7453.4|7453.4|7450.6|47
1625232220000|2021-07-02 13:23:40|7453.7|7450.9|7451.7|7448.9|7454.9|7452.1|7451.4|7448.6|72
1625232230000|2021-07-02 13:23:50|7452.2|7449.4|7450.2|7447.4|7452.4|7449.6|7449.4|7446.6|72
1625232240000|2021-07-02 13:24:00|7449.7|7446.9|7450.4|7447.6|7451.4|7448.6|7449.4|7446.6|85
1625232250000|2021-07-02 13:24:10|7449.9|7447.1|7447.7|7444.9|7449.9|7447.1|7446.7|7443.9|134
1625232260000|2021-07-02 13:24:20|7447.4|7444.6|7447.7|7444.9|7447.7|7444.9|7447.2|7444.4|33
1625232270000|2021-07-02 13:24:30|7447.4|7444.6|7444.7|7441.9|7447.7|7444.9|7442.9|7440.1|239
1625232280000|2021-07-02 13:24:40|7445.7|7442.9|7443.9|7441.1|7445.9|7443.1|7443.7|7440.9|124
1625232290000|2021-07-02 13:24:50|7444.2|7441.4|7447.7|7444.9|7447.9|7445.1|7443.9|7441.1|78
1625232300000|2021-07-02 13:25:00|7447.4|7444.6|7445.7|7442.9|7447.4|7444.6|7444.7|7441.9|155
1625232310000|2021-07-02 13:25:10|7445.9|7443.1|7448.2|7445.4|7448.7|7445.9|7445.9|7443.1|123
1625232320000|2021-07-02 13:25:20|7448.4|7445.6|7447.7|7444.9|7449.7|7446.9|7447.7|7444.9|53
1625232330000|2021-07-02 13:25:30|7447.9|7445.1|7448.4|7445.6|7449.2|7446.4|7445.9|7443.1|91
1625232340000|2021-07-02 13:25:40|7448.7|7445.9|7447.4|7444.6|7449.4|7446.6|7446.7|7443.9|40
1625232350000|2021-07-02 13:25:50|7446.9|7444.1|7446.9|7444.1|7447.7|7444.9|7444.9|7442.1|129
1625232360000|2021-07-02 13:26:00|7446.7|7443.9|7446.2|7443.4|7446.7|7443.9|7444.7|7441.9|79
1625232370000|2021-07-02 13:26:10|7446.4|7443.6|7444.7|7441.9|7446.9|7444.1|7444.4|7441.6|254
1625232380000|2021-07-02 13:26:20|7444.4|7441.6|7445.6|7442.8|7447.9|7445.1|7443.6|7440.8|227
1625232390000|2021-07-02 13:26:30|7445.9|7443.1|7445.6|7442.8|7446.6|7443.8|7445.4|7442.6|33
1625232400000|2021-07-02 13:26:40|7444.9|7442.1|7444.6|7441.8|7444.9|7442.1|7442.9|7440.1|101
1625232410000|2021-07-02 13:26:50|7444.1|7441.3|7444.3|7441.5|7444.9|7442.1|7440.9|7438.1|434
1625232420000|2021-07-02 13:27:00|7444.1|7441.3|7443.1|7440.3|7444.3|7441.5|7443.1|7440.3|69
1625232430000|2021-07-02 13:27:10|7442.9|7440.1|7445.1|7442.3|7445.3|7442.5|7442.9|7440.1|77
1625232440000|2021-07-02 13:27:20|7444.1|7441.3|7445.9|7443.1|7446.9|7444.1|7444.1|7441.3|110
1625232450000|2021-07-02 13:27:30|7445.6|7442.8|7444.9|7442.1|7445.9|7443.1|7443.9|7441.1|88
1625232460000|2021-07-02 13:27:40|7444.6|7441.8|7446.6|7443.8|7446.6|7443.8|7444.4|7441.6|47
1625232470000|2021-07-02 13:27:50|7446.9|7444.1|7448.4|7445.6|7449.4|7446.6|7446.4|7443.6|108
1625232480000|2021-07-02 13:28:00|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7447.4|7444.6|61
1625232490000|2021-07-02 13:28:10|7449|7446.2|7448.6|7445.8|7450.6|7447.8|7448.4|7445.6|168
1625232500000|2021-07-02 13:28:20|7448.4|7445.6|7446.6|7443.8|7448.4|7445.6|7446.4|7443.6|108
1625232510000|2021-07-02 13:28:30|7447.4|7444.6|7446.4|7443.6|7447.4|7444.6|7446.4|7443.6|29
1625232520000|2021-07-02 13:28:40|7446.2|7443.4|7447.4|7444.6|7447.4|7444.6|7444.4|7441.6|52
1625232530000|2021-07-02 13:28:50|7447.1|7444.3|7446.4|7443.6|7448.4|7445.6|7446.4|7443.6|48
1625232540000|2021-07-02 13:29:00|7446.1|7443.3|7446.6|7443.8|7447.4|7444.6|7445.6|7442.8|32
1625232550000|2021-07-02 13:29:10|7446.4|7443.6|7445.6|7442.8|7446.4|7443.6|7444.4|7441.6|58
1625232560000|2021-07-02 13:29:20|7445.4|7442.6|7441.9|7439.1|7445.4|7442.6|7440.9|7438.1|182
1625232570000|2021-07-02 13:29:30|7442.6|7439.8|7440.6|7437.8|7442.6|7439.8|7439.9|7437.1|112
1625232580000|2021-07-02 13:29:40|7440.8|7438|7442.6|7439.8|7442.8|7440|7440.8|7438|90
1625232590000|2021-07-02 13:29:50|7442.1|7439.3|7441.6|7438.8|7442.8|7440|7440.8|7438|60
1625232600000|2021-07-02 13:30:00|7441.8|7439|7440.8|7438|7441.8|7439|7438.8|7436|106
1625232610000|2021-07-02 13:30:10|7440.6|7437.8|7439.1|7436.3|7441.8|7439|7437.8|7435|157
1625232620000|2021-07-02 13:30:20|7439.8|7437|7437.3|7434.5|7439.8|7437|7435.8|7433|237
1625232630000|2021-07-02 13:30:30|7437.6|7434.8|7433.3|7430.5|7437.8|7435|7432.3|7429.5|319
1625232640000|2021-07-02 13:30:40|7432.8|7430|7435.1|7432.3|7435.8|7433|7432.3|7429.5|208
1625232650000|2021-07-02 13:30:50|7434.6|7431.8|7431.3|7428.5|7435.3|7432.5|7430.5|7427.7|370
1625232660000|2021-07-02 13:31:00|7432.1|7429.3|7433.1|7430.3|7433.3|7430.5|7430.8|7428|240
1625232670000|2021-07-02 13:31:10|7433.3|7430.5|7431.3|7428.5|7434.3|7431.5|7430.3|7427.5|257
1625232680000|2021-07-02 13:31:20|7431.1|7428.3|7432.3|7429.5|7434.1|7431.3|7430.3|7427.5|171
1625232690000|2021-07-02 13:31:30|7431.7|7428.9|7432.3|7429.5|7432.3|7429.5|7430.1|7427.3|153
1625232700000|2021-07-02 13:31:40|7432.1|7429.3|7434.1|7431.3|7434.1|7431.3|7431.3|7428.5|144
1625232710000|2021-07-02 13:31:50|7434.3|7431.5|7438.1|7435.3|7438.1|7435.3|7433.1|7430.3|247
1625232720000|2021-07-02 13:32:00|7437.6|7434.8|7440.1|7437.3|7440.1|7437.3|7433.3|7430.5|243
1625232730000|2021-07-02 13:32:10|7440.8|7438|7444.8|7442|7448.6|7445.8|7440.8|7438|712
1625232740000|2021-07-02 13:32:20|7444.6|7441.8|7445.6|7442.8|7447.6|7444.8|7443.8|7441|153
1625232750000|2021-07-02 13:32:30|7445.4|7442.6|7445.6|7442.8|7446.6|7443.8|7443.6|7440.8|129
1625232760000|2021-07-02 13:32:40|7445.8|7443|7449.4|7446.6|7450.4|7447.6|7445.8|7443|229
1625232770000|2021-07-02 13:32:50|7449.6|7446.8|7449.4|7446.6|7449.6|7446.8|7446.4|7443.6|105
1625232780000|2021-07-02 13:33:00|7449.2|7446.4|7446.4|7443.6|7449.2|7446.4|7446.4|7443.6|93
1625232790000|2021-07-02 13:33:10|7446.6|7443.8|7448.6|7445.8|7449.6|7446.8|7446.6|7443.8|74
1625232800000|2021-07-02 13:33:20|7447.8|7445|7448.6|7445.8|7450.4|7447.6|7447.4|7444.6|63
1625232810000|2021-07-02 13:33:30|7447.6|7444.8|7448.1|7445.3|7448.6|7445.8|7446.4|7443.6|101
1625232820000|2021-07-02 13:33:40|7448.4|7445.6|7443|7440.2|7449.6|7446.8|7443|7440.2|114
1625232830000|2021-07-02 13:33:50|7442.8|7440|7442.6|7439.8|7444.8|7442|7441.8|7439|116
1625232840000|2021-07-02 13:34:00|7441.8|7439|7440.8|7438|7442.1|7439.3|7437.8|7435|198
1625232850000|2021-07-02 13:34:10|7439.9|7437.1|7439.6|7436.8|7440.6|7437.8|7437.8|7435|65
1625232860000|2021-07-02 13:34:20|7439.8|7437|7443.4|7440.6|7444.4|7441.6|7439.4|7436.6|417
1625232870000|2021-07-02 13:34:30|7443.2|7440.4|7443.4|7440.6|7444.4|7441.6|7442.4|7439.6|61
1625232880000|2021-07-02 13:34:40|7443.2|7440.4|7443.2|7440.4|7444.4|7441.6|7442.4|7439.6|51
1625232890000|2021-07-02 13:34:50|7443.4|7440.6|7443.4|7440.6|7443.4|7440.6|7442.4|7439.6|46
1625232900000|2021-07-02 13:35:00|7443.7|7440.9|7444.4|7441.6|7447.4|7444.6|7443.4|7440.6|184
1625232910000|2021-07-02 13:35:10|7444.2|7441.4|7448.2|7445.4|7450.2|7447.4|7444.2|7441.4|216
1625232920000|2021-07-02 13:35:20|7448|7445.2|7447.2|7444.4|7450.2|7447.4|7447.2|7444.4|137
1625232930000|2021-07-02 13:35:30|7447.5|7444.7|7453.4|7450.6|7454|7451.2|7447.2|7444.4|170
1625232940000|2021-07-02 13:35:40|7453.2|7450.4|7457|7454.2|7458|7455.2|7452|7449.2|186
1625232950000|2021-07-02 13:35:50|7456.7|7453.9|7457|7454.2|7458|7455.2|7456|7453.2|198
1625232960000|2021-07-02 13:36:00|7456.2|7453.4|7458.8|7456|7459|7456.2|7455.8|7453|128
1625232970000|2021-07-02 13:36:10|7459|7456.2|7458.8|7456|7461|7458.2|7457.8|7455|178
1625232980000|2021-07-02 13:36:20|7458|7455.2|7458.3|7455.5|7460|7457.2|7457.8|7455|77
1625232990000|2021-07-02 13:36:30|7458|7455.2|7456.8|7454|7459.3|7456.5|7455.8|7453|130
1625233000000|2021-07-02 13:36:40|7457|7454.2|7458|7455.2|7459|7456.2|7456.8|7454|98
1625233010000|2021-07-02 13:36:50|7457.8|7455|7457.8|7455|7458|7455.2|7457|7454.2|35
1625233020000|2021-07-02 13:37:00|7458|7455.2|7463.8|7461|7463.8|7461|7458|7455.2|167
1625233030000|2021-07-02 13:37:10|7464.6|7461.8|7466.6|7463.8|7468.6|7465.8|7463.6|7460.8|256
1625233040000|2021-07-02 13:37:20|7466.8|7464|7467.6|7464.8|7468.6|7465.8|7466|7463.2|300
1625233050000|2021-07-02 13:37:30|7466.8|7464|7468.6|7465.8|7469.6|7466.8|7465.8|7463|113
1625233060000|2021-07-02 13:37:40|7467.8|7465|7468.3|7465.5|7469.8|7467|7467|7464.2|192
1625233070000|2021-07-02 13:37:50|7468|7465.2|7466.8|7464|7468.8|7466|7466.6|7463.8|126
1625233080000|2021-07-02 13:38:00|7465.8|7463|7465.8|7463|7467.6|7464.8|7464.6|7461.8|159
1625233090000|2021-07-02 13:38:10|7466.6|7463.8|7468.8|7466|7468.8|7466|7465.8|7463|79
1625233100000|2021-07-02 13:38:20|7468.6|7465.8|7466.8|7464|7468.6|7465.8|7466.3|7463.5|34
1625233110000|2021-07-02 13:38:30|7467.4|7464.6|7467.8|7465|7468|7465.2|7467|7464.2|61
1625233120000|2021-07-02 13:38:40|7468|7465.2|7467.8|7465|7468.8|7466|7467.8|7465|52
1625233130000|2021-07-02 13:38:50|7468.6|7465.8|7469.6|7466.8|7469.6|7466.8|7468.3|7465.5|73
1625233140000|2021-07-02 13:39:00|7469|7466.2|7468.8|7466|7469.8|7467|7468.3|7465.5|75
1625233150000|2021-07-02 13:39:10|7468.6|7465.8|7467.6|7464.8|7468.6|7465.8|7466.6|7463.8|74
1625233160000|2021-07-02 13:39:20|7467.8|7465|7466.8|7464|7467.8|7465|7465.6|7462.8|57
1625233170000|2021-07-02 13:39:30|7467|7464.2|7468.8|7466|7468.8|7466|7467|7464.2|58
1625233180000|2021-07-02 13:39:40|7468.6|7465.8|7468.8|7466|7468.8|7466|7468|7465.2|11
1625233190000|2021-07-02 13:39:50|7468.6|7465.8|7466|7463.2|7469.8|7467|7464.8|7462|89
1625233200000|2021-07-02 13:40:00|7465.8|7463|7465|7462.2|7466|7463.2|7462.8|7460|131
1625233210000|2021-07-02 13:40:10|7464.8|7462|7464.3|7461.5|7466|7463.2|7464.3|7461.5|60
1625233220000|2021-07-02 13:40:20|7464|7461.2|7455.2|7452.4|7464|7461.2|7454.2|7451.4|380
1625233230000|2021-07-02 13:40:30|7455.4|7452.6|7458.2|7455.4|7458.2|7455.4|7455.4|7452.6|250
1625233240000|2021-07-02 13:40:40|7457.4|7454.6|7453.4|7450.6|7458|7455.2|7453.4|7450.6|94
1625233250000|2021-07-02 13:40:50|7454|7451.2|7455.9|7453.1|7457.2|7454.4|7454|7451.2|80
1625233260000|2021-07-02 13:41:00|7455.7|7452.9|7455.4|7452.6|7456.4|7453.6|7454.2|7451.4|44
1625233270000|2021-07-02 13:41:10|7455.2|7452.4|7453.4|7450.6|7456|7453.2|7452.2|7449.4|145
1625233280000|2021-07-02 13:41:20|7454.4|7451.6|7452.4|7449.6|7454.4|7451.6|7452.4|7449.6|45
1625233290000|2021-07-02 13:41:30|7453|7450.2|7452.2|7449.4|7454|7451.2|7452.2|7449.4|67
1625233300000|2021-07-02 13:41:40|7452.4|7449.6|7450.9|7448.1|7452.4|7449.6|7450.2|7447.4|172
1625233310000|2021-07-02 13:41:50|7451.2|7448.4|7450.4|7447.6|7451.4|7448.6|7449.4|7446.6|86
1625233320000|2021-07-02 13:42:00|7449.4|7446.6|7454.2|7451.4|7454.2|7451.4|7449.4|7446.6|161
1625233330000|2021-07-02 13:42:10|7454.4|7451.6|7453.2|7450.4|7454.4|7451.6|7452.2|7449.4|73
1625233340000|2021-07-02 13:42:20|7453.4|7450.6|7454.2|7451.4|7455.4|7452.6|7452.2|7449.4|82
1625233350000|2021-07-02 13:42:30|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7452.2|7449.4|31
1625233360000|2021-07-02 13:42:40|7453.2|7450.4|7454.4|7451.6|7455.4|7452.6|7452.9|7450.1|68
1625233370000|2021-07-02 13:42:50|7454.2|7451.4|7450.4|7447.6|7454.2|7451.4|7450.4|7447.6|71
1625233380000|2021-07-02 13:43:00|7449.4|7446.6|7450.4|7447.6|7451.4|7448.6|7447.6|7444.8|157
1625233390000|2021-07-02 13:43:10|7450.2|7447.4|7452.4|7449.6|7452.4|7449.6|7449.4|7446.6|67
1625233400000|2021-07-02 13:43:20|7453|7450.2|7455.4|7452.6|7457.2|7454.4|7452.4|7449.6|117
1625233410000|2021-07-02 13:43:30|7455.7|7452.9|7455.2|7452.4|7456.2|7453.4|7453.2|7450.4|56
1625233420000|2021-07-02 13:43:40|7454.4|7451.6|7455.4|7452.6|7455.4|7452.6|7454.4|7451.6|17
1625233430000|2021-07-02 13:43:50|7455.2|7452.4|7456.2|7453.4|7456.4|7453.6|7454.4|7451.6|41
1625233440000|2021-07-02 13:44:00|7455.4|7452.6|7454.2|7451.4|7457.2|7454.4|7454.2|7451.4|74
1625233450000|2021-07-02 13:44:10|7454.4|7451.6|7455.2|7452.4|7455.4|7452.6|7454.2|7451.4|24
1625233460000|2021-07-02 13:44:20|7454.4|7451.6|7456.4|7453.6|7456.4|7453.6|7454.4|7451.6|34
1625233470000|2021-07-02 13:44:30|7455.7|7452.9|7454.2|7451.4|7456.4|7453.6|7452.4|7449.6|83
1625233480000|2021-07-02 13:44:40|7453.9|7451.1|7457.4|7454.6|7458.4|7455.6|7453.9|7451.1|50
1625233490000|2021-07-02 13:44:50|7456.4|7453.6|7457.7|7454.9|7458.2|7455.4|7456.4|7453.6|89
1625233500000|2021-07-02 13:45:00|7457.4|7454.6|7457.4|7454.6|7458.2|7455.4|7456.4|7453.6|59
1625233510000|2021-07-02 13:45:10|7457.7|7454.9|7453|7450.2|7458.2|7455.4|7451.2|7448.4|151
1625233520000|2021-07-02 13:45:20|7452.4|7449.6|7452.7|7449.9|7453|7450.2|7450.4|7447.6|43
1625233530000|2021-07-02 13:45:30|7453|7450.2|7454|7451.2|7454.4|7451.6|7452.4|7449.6|46
1625233540000|2021-07-02 13:45:40|7454.2|7451.4|7452.4|7449.6|7454.2|7451.4|7452.2|7449.4|54
1625233550000|2021-07-02 13:45:50|7452.9|7450.1|7450.4|7447.6|7454.2|7451.4|7449.4|7446.6|134
1625233560000|2021-07-02 13:46:00|7450.2|7447.4|7453.2|7450.4|7454.4|7451.6|7449.4|7446.6|62
1625233570000|2021-07-02 13:46:10|7453.4|7450.6|7455.2|7452.4|7455.2|7452.4|7452.4|7449.6|68
1625233580000|2021-07-02 13:46:20|7455.4|7452.6|7456.4|7453.6|7457.4|7454.6|7453.4|7450.6|47
1625233590000|2021-07-02 13:46:30|7456.2|7453.4|7453.4|7450.6|7456.2|7453.4|7453.4|7450.6|37
1625233600000|2021-07-02 13:46:40|7452.6|7449.8|7452.2|7449.4|7453|7450.2|7451.4|7448.6|63
1625233610000|2021-07-02 13:46:50|7452|7449.2|7449.2|7446.4|7452|7449.2|7448.4|7445.6|130
1625233620000|2021-07-02 13:47:00|7449.4|7446.6|7451.2|7448.4|7451.4|7448.6|7447.4|7444.6|136
1625233630000|2021-07-02 13:47:10|7451.4|7448.6|7451.2|7448.4|7452.7|7449.9|7451.2|7448.4|35
1625233640000|2021-07-02 13:47:20|7450.6|7447.8|7452.2|7449.4|7452.4|7449.6|7450.4|7447.6|38
1625233650000|2021-07-02 13:47:30|7452|7449.2|7450.7|7447.9|7452|7449.2|7450.2|7447.4|32
1625233660000|2021-07-02 13:47:40|7450.4|7447.6|7453.4|7450.6|7453.4|7450.6|7450.2|7447.4|23
1625233670000|2021-07-02 13:47:50|7453.2|7450.4|7451.4|7448.6|7453.4|7450.6|7451.4|7448.6|49
1625233680000|2021-07-02 13:48:00|7450.2|7447.4|7446.8|7444|7450.4|7447.6|7446.4|7443.6|281
1625233690000|2021-07-02 13:48:10|7446.6|7443.8|7447.6|7444.8|7448.8|7446|7446.4|7443.6|144
1625233700000|2021-07-02 13:48:20|7447.8|7445|7447.6|7444.8|7448.6|7445.8|7446.8|7444|38
1625233710000|2021-07-02 13:48:30|7446.8|7444|7445.6|7442.8|7447.6|7444.8|7445.6|7442.8|54
1625233720000|2021-07-02 13:48:40|7446.6|7443.8|7446.6|7443.8|7447.8|7445|7446.3|7443.5|49
1625233730000|2021-07-02 13:48:50|7446.4|7443.6|7444.8|7442|7446.6|7443.8|7444.6|7441.8|85
1625233740000|2021-07-02 13:49:00|7444.6|7441.8|7441.6|7438.8|7444.8|7442|7440.8|7438|273
1625233750000|2021-07-02 13:49:10|7441.1|7438.3|7440.6|7437.8|7441.8|7439|7439.8|7437|92
1625233760000|2021-07-02 13:49:20|7440.8|7438|7442.6|7439.8|7442.6|7439.8|7440.6|7437.8|68
1625233770000|2021-07-02 13:49:30|7441.8|7439|7441.6|7438.8|7442.6|7439.8|7440.6|7437.8|45
1625233780000|2021-07-02 13:49:40|7441.8|7439|7437.8|7435|7441.8|7439|7437.6|7434.8|64
1625233790000|2021-07-02 13:49:50|7438.6|7435.8|7438.6|7435.8|7440.3|7437.5|7437.6|7434.8|72
1625233800000|2021-07-02 13:50:00|7438|7435.2|7444.6|7441.8|7445.8|7443|7437.8|7435|158
1625233810000|2021-07-02 13:50:10|7443.8|7441|7441.4|7438.6|7444.3|7441.5|7441.1|7438.3|60
1625233820000|2021-07-02 13:50:20|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7438.8|7436|97
1625233830000|2021-07-02 13:50:30|7441.4|7438.6|7442.4|7439.6|7444.6|7441.8|7441.1|7438.3|78
1625233840000|2021-07-02 13:50:40|7442.6|7439.8|7446.4|7443.6|7446.4|7443.6|7440.6|7437.8|375
1625233850000|2021-07-02 13:50:50|7445.7|7442.9|7446.2|7443.4|7446.4|7443.6|7445.2|7442.4|53
1625233860000|2021-07-02 13:51:00|7446|7443.2|7451|7448.2|7451|7448.2|7445.4|7442.6|234
1625233870000|2021-07-02 13:51:10|7450.8|7448|7450.8|7448|7452|7449.2|7449.8|7447|163
1625233880000|2021-07-02 13:51:20|7450.3|7447.5|7451.8|7449|7452|7449.2|7449|7446.2|80
1625233890000|2021-07-02 13:51:30|7451.2|7448.4|7453.6|7450.8|7453.8|7451|7451|7448.2|89
1625233900000|2021-07-02 13:51:40|7453.8|7451|7453|7450.2|7453.8|7451|7453|7450.2|45
1625233910000|2021-07-02 13:51:50|7452.6|7449.8|7452.6|7449.8|7453|7450.2|7451|7448.2|70
1625233920000|2021-07-02 13:52:00|7452.3|7449.5|7451.8|7449|7452.3|7449.5|7449.8|7447|108
1625233930000|2021-07-02 13:52:10|7452.1|7449.3|7453.8|7451|7454.6|7451.8|7450.8|7448|58
1625233940000|2021-07-02 13:52:20|7454.6|7451.8|7457|7454.2|7457|7454.2|7454.3|7451.5|175
1625233950000|2021-07-02 13:52:30|7456.6|7453.8|7453.8|7451|7456.6|7453.8|7453.8|7451|85
1625233960000|2021-07-02 13:52:40|7453.6|7450.8|7454.6|7451.8|7454.6|7451.8|7452.8|7450|46
1625233970000|2021-07-02 13:52:50|7454|7451.2|7456.8|7454|7456.8|7454|7454|7451.2|33
1625233980000|2021-07-02 13:53:00|7456.6|7453.8|7458.8|7456|7459|7456.2|7456.6|7453.8|69
1625233990000|2021-07-02 13:53:10|7458.2|7455.4|7450.2|7447.4|7458.2|7455.4|7449.4|7446.6|232
1625234000000|2021-07-02 13:53:20|7450.5|7447.7|7449.2|7446.4|7450.5|7447.7|7447|7444.2|124
1625234010000|2021-07-02 13:53:30|7448.7|7445.9|7450.2|7447.4|7451.2|7448.4|7448.7|7445.9|53
1625234020000|2021-07-02 13:53:40|7450|7447.2|7450.2|7447.4|7450.2|7447.4|7449|7446.2|32
1625234030000|2021-07-02 13:53:50|7449.2|7446.4|7450|7447.2|7452|7449.2|7449|7446.2|27
1625234040000|2021-07-02 13:54:00|7450.2|7447.4|7454.2|7451.4|7455|7452.2|7449.2|7446.4|63
1625234050000|2021-07-02 13:54:10|7454|7451.2|7452|7449.2|7454|7451.2|7452|7449.2|26
1625234060000|2021-07-02 13:54:20|7452.2|7449.4|7453.2|7450.4|7454.2|7451.4|7451|7448.2|29
1625234070000|2021-07-02 13:54:30|7453|7450.2|7451.2|7448.4|7453.2|7450.4|7451.2|7448.4|21
1625234080000|2021-07-02 13:54:40|7451|7448.2|7448.2|7445.4|7453.2|7450.4|7448.2|7445.4|85
1625234090000|2021-07-02 13:54:50|7447.4|7444.6|7448.2|7445.4|7449.2|7446.4|7447.2|7444.4|30
1625234100000|2021-07-02 13:55:00|7447.7|7444.9|7445.4|7442.6|7448|7445.2|7443.4|7440.6|179
1625234110000|2021-07-02 13:55:10|7446|7443.2|7448.3|7445.5|7449.4|7446.6|7444.4|7441.6|119
1625234120000|2021-07-02 13:55:20|7448|7445.2|7447.7|7444.9|7449.2|7446.4|7447.2|7444.4|40
1625234130000|2021-07-02 13:55:30|7447.4|7444.6|7448.4|7445.6|7448.4|7445.6|7446.2|7443.4|26
1625234140000|2021-07-02 13:55:40|7448.2|7445.4|7448.4|7445.6|7449.4|7446.6|7448.2|7445.4|25
1625234150000|2021-07-02 13:55:50|7448.9|7446.1|7451.2|7448.4|7451.4|7448.6|7448.9|7446.1|93
1625234160000|2021-07-02 13:56:00|7450.4|7447.6|7449.4|7446.6|7451.4|7448.6|7449.2|7446.4|30
1625234170000|2021-07-02 13:56:10|7450.2|7447.4|7449.4|7446.6|7450.7|7447.9|7449.2|7446.4|31
1625234180000|2021-07-02 13:56:20|7450.2|7447.4|7452.2|7449.4|7452.2|7449.4|7450.2|7447.4|46
1625234190000|2021-07-02 13:56:30|7452|7449.2|7452|7449.2|7453|7450.2|7450.2|7447.4|105
1625234200000|2021-07-02 13:56:40|7452.2|7449.4|7450.2|7447.4|7452.2|7449.4|7450|7447.2|26
1625234210000|2021-07-02 13:56:50|7450.4|7447.6|7452|7449.2|7452|7449.2|7450|7447.2|31
1625234220000|2021-07-02 13:57:00|7451.7|7448.9|7453|7450.2|7453.2|7450.4|7451.4|7448.6|40
1625234230000|2021-07-02 13:57:10|7453.2|7450.4|7454.2|7451.4|7454.2|7451.4|7453.2|7450.4|18
1625234240000|2021-07-02 13:57:20|7454|7451.2|7453|7450.2|7454.2|7451.4|7453|7450.2|38
1625234250000|2021-07-02 13:57:30|7452.2|7449.4|7453|7450.2|7454|7451.2|7452|7449.2|46
1625234260000|2021-07-02 13:57:40|7452.8|7450|7453.2|7450.4|7453.2|7450.4|7452.8|7450|21
1625234270000|2021-07-02 13:57:50|7453|7450.2|7453.4|7450.6|7454|7451.2|7452|7449.2|38
1625234280000|2021-07-02 13:58:00|7453|7450.2|7450.2|7447.4|7454|7451.2|7450.2|7447.4|68
1625234290000|2021-07-02 13:58:10|7450.4|7447.6|7449.2|7446.4|7451|7448.2|7449.2|7446.4|223
1625234300000|2021-07-02 13:58:20|7450|7447.2|7450.2|7447.4|7451.2|7448.4|7450|7447.2|41
1625234310000|2021-07-02 13:58:30|7449.4|7446.6|7449.2|7446.4|7450.2|7447.4|7449.2|7446.4|20
1625234320000|2021-07-02 13:58:40|7449.4|7446.6|7449.2|7446.4|7449.4|7446.6|7449.2|7446.4|8
1625234330000|2021-07-02 13:58:50|7449.4|7446.6|7447.4|7444.6|7450|7447.2|7447.4|7444.6|54
1625234340000|2021-07-02 13:59:00|7447.2|7444.4|7448.2|7445.4|7448.5|7445.7|7446.4|7443.6|77
1625234350000|2021-07-02 13:59:10|7447.9|7445.1|7449.2|7446.4|7450|7447.2|7446.4|7443.6|176
1625234360000|2021-07-02 13:59:20|7450|7447.2|7450.2|7447.4|7451|7448.2|7449.7|7446.9|72
1625234370000|2021-07-02 13:59:30|7451|7448.2|7450|7447.2|7451|7448.2|7449|7446.2|67
1625234380000|2021-07-02 13:59:40|7449.2|7446.4|7449.2|7446.4|7450|7447.2|7449.2|7446.4|17
1625234390000|2021-07-02 13:59:50|7449|7446.2|7450.7|7447.9|7451|7448.2|7449|7446.2|16
1625234400000|2021-07-02 14:00:00|7451|7448.2|7448.7|7445.9|7451.2|7448.4|7448.4|7445.6|156
1625234410000|2021-07-02 14:00:10|7448.4|7445.6|7444.2|7441.4|7449.2|7446.4|7443.4|7440.6|118
1625234420000|2021-07-02 14:00:20|7444.4|7441.6|7439.4|7436.6|7444.4|7441.6|7438.4|7435.6|260
1625234430000|2021-07-02 14:00:30|7438.4|7435.6|7443.2|7440.4|7444.4|7441.6|7438.4|7435.6|111
1625234440000|2021-07-02 14:00:40|7442.9|7440.1|7441.7|7438.9|7442.9|7440.1|7439.4|7436.6|169
1625234450000|2021-07-02 14:00:50|7441.4|7438.6|7441.4|7438.6|7443.4|7440.6|7441.4|7438.6|52
1625234460000|2021-07-02 14:01:00|7440.4|7437.6|7443.2|7440.4|7444.2|7441.4|7440.4|7437.6|136
1625234470000|2021-07-02 14:01:10|7443.4|7440.6|7439.4|7436.6|7443.4|7440.6|7438.6|7435.8|81
1625234480000|2021-07-02 14:01:20|7439|7436.2|7439.4|7436.6|7439.4|7436.6|7437.4|7434.6|98
1625234490000|2021-07-02 14:01:30|7438.6|7435.8|7440.4|7437.6|7440.4|7437.6|7438.2|7435.4|75
1625234500000|2021-07-02 14:01:40|7440.2|7437.4|7440.4|7437.6|7440.4|7437.6|7440.2|7437.4|20
1625234510000|2021-07-02 14:01:50|7441.2|7438.4|7439.4|7436.6|7442.4|7439.6|7439.2|7436.4|83
1625234520000|2021-07-02 14:02:00|7438.4|7435.6|7439.9|7437.1|7440.4|7437.6|7438.4|7435.6|52
1625234530000|2021-07-02 14:02:10|7440.2|7437.4|7439.6|7436.8|7440.4|7437.6|7439.4|7436.6|16
1625234540000|2021-07-02 14:02:20|7440.4|7437.6|7442.4|7439.6|7442.4|7439.6|7439.6|7436.8|38
1625234550000|2021-07-02 14:02:30|7441.8|7439|7441.6|7438.8|7441.8|7439|7439.4|7436.6|32
1625234560000|2021-07-02 14:02:40|7441.4|7438.6|7440.4|7437.6|7441.4|7438.6|7439.4|7436.6|29
1625234570000|2021-07-02 14:02:50|7440.6|7437.8|7441.4|7438.6|7442.4|7439.6|7440.6|7437.8|28
1625234580000|2021-07-02 14:03:00|7441.6|7438.8|7441.6|7438.8|7443.4|7440.6|7441.4|7438.6|38
1625234590000|2021-07-02 14:03:10|7441.4|7438.6|7440.6|7437.8|7443.4|7440.6|7440.4|7437.6|56
1625234600000|2021-07-02 14:03:20|7441.4|7438.6|7439.6|7436.8|7441.4|7438.6|7438.8|7436|21
1625234610000|2021-07-02 14:03:30|7439.4|7436.6|7440.4|7437.6|7440.6|7437.8|7438.4|7435.6|50
1625234620000|2021-07-02 14:03:40|7440.6|7437.8|7440.6|7437.8|7441.4|7438.6|7440.4|7437.6|34
1625234630000|2021-07-02 14:03:50|7440.9|7438.1|7441.6|7438.8|7442.4|7439.6|7440.9|7438.1|23
1625234640000|2021-07-02 14:04:00|7440.8|7438|7440.6|7437.8|7441.4|7438.6|7440.4|7437.6|32
1625234650000|2021-07-02 14:04:10|7440.8|7438|7441.6|7438.8|7441.8|7439|7440.6|7437.8|36
1625234660000|2021-07-02 14:04:20|7441.4|7438.6|7442.6|7439.8|7443.4|7440.6|7440.6|7437.8|28
1625234670000|2021-07-02 14:04:30|7442.4|7439.6|7442.6|7439.8|7442.6|7439.8|7442.4|7439.6|8
1625234680000|2021-07-02 14:04:40|7443.2|7440.4|7443.6|7440.8|7444.4|7441.6|7442.6|7439.8|55
1625234690000|2021-07-02 14:04:50|7443.8|7441|7437.6|7434.8|7444.4|7441.6|7437.6|7434.8|126
1625234700000|2021-07-02 14:05:00|7437.8|7435|7435.6|7432.8|7438.8|7436|7435.6|7432.8|201
1625234710000|2021-07-02 14:05:10|7435.4|7432.6|7433.4|7430.6|7436.4|7433.6|7432.8|7430|253
1625234720000|2021-07-02 14:05:20|7433.6|7430.8|7426.8|7424|7433.6|7430.8|7426.8|7424|370
1625234730000|2021-07-02 14:05:30|7427.6|7424.8|7429.8|7427|7430.6|7427.8|7427.6|7424.8|122
1625234740000|2021-07-02 14:05:40|7429|7426.2|7431.8|7429|7431.8|7429|7428.8|7426|144
1625234750000|2021-07-02 14:05:50|7431.6|7428.8|7435.8|7433|7435.8|7433|7430.6|7427.8|151
1625234760000|2021-07-02 14:06:00|7436.4|7433.6|7440.8|7438|7443.8|7441|7436.4|7433.6|305
1625234770000|2021-07-02 14:06:10|7440.6|7437.8|7443.6|7440.8|7444.6|7441.8|7439.8|7437|88
1625234780000|2021-07-02 14:06:20|7443.4|7440.6|7441.8|7439|7443.6|7440.8|7441.1|7438.3|86
1625234790000|2021-07-02 14:06:30|7442.4|7439.6|7439.8|7437|7442.6|7439.8|7439.8|7437|51
1625234800000|2021-07-02 14:06:40|7439.6|7436.8|7434.6|7431.8|7440.8|7438|7434.6|7431.8|150
1625234810000|2021-07-02 14:06:50|7434.8|7432|7435.6|7432.8|7435.8|7433|7433.6|7430.8|118
1625234820000|2021-07-02 14:07:00|7435|7432.2|7437.4|7434.6|7438.4|7435.6|7433.6|7430.8|109
1625234830000|2021-07-02 14:07:10|7436.8|7434|7437.1|7434.3|7438.1|7435.3|7435.8|7433|81
1625234840000|2021-07-02 14:07:20|7437.4|7434.6|7435.8|7433|7437.6|7434.8|7434.8|7432|61
1625234850000|2021-07-02 14:07:30|7435.6|7432.8|7435.8|7433|7436.6|7433.8|7433.8|7431|40
1625234860000|2021-07-02 14:07:40|7435.6|7432.8|7436.6|7433.8|7436.6|7433.8|7433.6|7430.8|156
1625234870000|2021-07-02 14:07:50|7435.8|7433|7434.8|7432|7436.6|7433.8|7434.8|7432|27
1625234880000|2021-07-02 14:08:00|7435.6|7432.8|7435|7432.2|7436.8|7434|7434.8|7432|47
1625234890000|2021-07-02 14:08:10|7434.8|7432|7433.8|7431|7435.6|7432.8|7432.8|7430|32
1625234900000|2021-07-02 14:08:20|7433.6|7430.8|7432.8|7430|7433.8|7431|7432.8|7430|23
1625234910000|2021-07-02 14:08:30|7432.2|7429.4|7429.8|7427|7432.6|7429.8|7429.8|7427|133
1625234920000|2021-07-02 14:08:40|7429.1|7426.3|7430.6|7427.8|7430.8|7428|7427.8|7425|170
1625234930000|2021-07-02 14:08:50|7430.3|7427.5|7428.3|7425.5|7430.6|7427.8|7427.8|7425|59
1625234940000|2021-07-02 14:09:00|7428.6|7425.8|7426.6|7423.8|7428.6|7425.8|7426.6|7423.8|103
1625234950000|2021-07-02 14:09:10|7426.8|7424|7427|7424.2|7428.2|7425.4|7423.2|7420.4|443
1625234960000|2021-07-02 14:09:20|7427.2|7424.4|7424.2|7421.4|7427.2|7424.4|7423.2|7420.4|271
1625234970000|2021-07-02 14:09:30|7424|7421.2|7424|7421.2|7426.2|7423.4|7422.2|7419.4|153
1625234980000|2021-07-02 14:09:40|7423.2|7420.4|7419.2|7416.4|7424.2|7421.4|7419.2|7416.4|405
1625234990000|2021-07-02 14:09:50|7419|7416.2|7418.2|7415.4|7420.6|7417.8|7417.9|7415.1|280
1625235000000|2021-07-02 14:10:00|7417.6|7414.8|7420.4|7417.6|7423.2|7420.4|7416.5|7413.7|330
1625235010000|2021-07-02 14:10:10|7420.2|7417.4|7419.2|7416.4|7421.2|7418.4|7419.2|7416.4|132
1625235020000|2021-07-02 14:10:20|7419.4|7416.6|7422.2|7419.4|7424.4|7421.6|7419.2|7416.4|247
1625235030000|2021-07-02 14:10:30|7421.6|7418.8|7418.2|7415.4|7421.6|7418.8|7415.2|7412.4|312
1625235040000|2021-07-02 14:10:40|7417.6|7414.8|7409.4|7406.6|7417.6|7414.8|7407.4|7404.6|598
1625235050000|2021-07-02 14:10:50|7409.6|7406.8|7413.2|7410.4|7414.2|7411.4|7408.8|7406|334
1625235060000|2021-07-02 14:11:00|7413.4|7410.6|7419.4|7416.6|7421.4|7418.6|7413.4|7410.6|285
1625235070000|2021-07-02 14:11:10|7418.4|7415.6|7419.2|7416.4|7421.5|7418.7|7418.4|7415.6|382
1625235080000|2021-07-02 14:11:20|7419|7416.2|7418.2|7415.4|7419.8|7417|7417|7414.2|240
1625235090000|2021-07-02 14:11:30|7418.5|7415.7|7419.5|7416.7|7419.8|7417|7417|7414.2|63
1625235100000|2021-07-02 14:11:40|7419.8|7417|7421.5|7418.7|7422.2|7419.4|7419|7416.2|183
1625235110000|2021-07-02 14:11:50|7421.8|7419|7427|7424.2|7428|7425.2|7421.8|7419|188
1625235120000|2021-07-02 14:12:00|7426.8|7424|7427|7424.2|7427|7424.2|7424|7421.2|127
1625235130000|2021-07-02 14:12:10|7427.2|7424.4|7426.2|7423.4|7427.2|7424.4|7425|7422.2|85
1625235140000|2021-07-02 14:12:20|7427|7424.2|7427|7424.2|7428.2|7425.4|7425.8|7423|136
1625235150000|2021-07-02 14:12:30|7426.2|7423.4|7425|7422.2|7426.2|7423.4|7424.8|7422|157
1625235160000|2021-07-02 14:12:40|7424.2|7421.4|7426|7423.2|7428.2|7425.4|7424.2|7421.4|43
1625235170000|2021-07-02 14:12:50|7426.2|7423.4|7426.2|7423.4|7427|7424.2|7425.2|7422.4|36
1625235180000|2021-07-02 14:13:00|7425.2|7422.4|7428.2|7425.4|7429.2|7426.4|7424.2|7421.4|155
1625235190000|2021-07-02 14:13:10|7428.8|7426|7427.7|7424.9|7429|7426.2|7425.4|7422.6|69
1625235200000|2021-07-02 14:13:20|7428|7425.2|7430|7427.2|7430.7|7427.9|7427|7424.2|115
1625235210000|2021-07-02 14:13:30|7430.2|7427.4|7430.2|7427.4|7431.2|7428.4|7430|7427.2|18
1625235220000|2021-07-02 14:13:40|7431.2|7428.4|7434|7431.2|7434.2|7431.4|7430.2|7427.4|118
1625235230000|2021-07-02 14:13:50|7433.4|7430.6|7431.2|7428.4|7434.2|7431.4|7431.2|7428.4|74
1625235240000|2021-07-02 14:14:00|7431.6|7428.8|7430|7427.2|7432.2|7429.4|7430|7427.2|53
1625235250000|2021-07-02 14:14:10|7429.8|7427|7427.4|7424.6|7430.8|7428|7426.2|7423.4|126
1625235260000|2021-07-02 14:14:20|7427.2|7424.4|7427.4|7424.6|7427.4|7424.6|7425.4|7422.6|82
1625235270000|2021-07-02 14:14:30|7427.6|7424.8|7427.4|7424.6|7428.6|7425.8|7426.4|7423.6|56
1625235280000|2021-07-02 14:14:40|7426.8|7424|7425.2|7422.4|7426.8|7424|7424.4|7421.6|47
1625235290000|2021-07-02 14:14:50|7424.6|7421.8|7426.4|7423.6|7426.6|7423.8|7424.6|7421.8|27
1625235300000|2021-07-02 14:15:00|7425.8|7423|7427.4|7424.6|7428.4|7425.6|7424.4|7421.6|199
1625235310000|2021-07-02 14:15:10|7427.6|7424.8|7424.4|7421.6|7429.2|7426.4|7424.4|7421.6|86
1625235320000|2021-07-02 14:15:20|7424.6|7421.8|7423.4|7420.6|7425.4|7422.6|7422.4|7419.6|130
1625235330000|2021-07-02 14:15:30|7423.1|7420.3|7422.4|7419.6|7423.1|7420.3|7420.9|7418.1|135
1625235340000|2021-07-02 14:15:40|7422.6|7419.8|7421.6|7418.8|7422.6|7419.8|7419.6|7416.8|203
1625235350000|2021-07-02 14:15:50|7421.1|7418.3|7425.6|7422.8|7426.6|7423.8|7420.6|7417.8|162
1625235360000|2021-07-02 14:16:00|7425.9|7423.1|7425.6|7422.8|7426.1|7423.3|7424.4|7421.6|57
1625235370000|2021-07-02 14:16:10|7425.4|7422.6|7426.6|7423.8|7426.6|7423.8|7424.6|7421.8|67
1625235380000|2021-07-02 14:16:20|7427.4|7424.6|7425.6|7422.8|7427.9|7425.1|7425.4|7422.6|85
1625235390000|2021-07-02 14:16:30|7425.4|7422.6|7423.4|7420.6|7425.4|7422.6|7422.6|7419.8|228
1625235400000|2021-07-02 14:16:40|7423.1|7420.3|7421.6|7418.8|7423.4|7420.6|7421.4|7418.6|243
1625235410000|2021-07-02 14:16:50|7420.8|7418|7423.4|7420.6|7424.6|7421.8|7419.4|7416.6|76
1625235420000|2021-07-02 14:17:00|7423.6|7420.8|7428.4|7425.6|7430.4|7427.6|7423.6|7420.8|117
1625235430000|2021-07-02 14:17:10|7428.6|7425.8|7429.4|7426.6|7431.2|7428.4|7428.6|7425.8|25
1625235440000|2021-07-02 14:17:20|7428.9|7426.1|7428.4|7425.6|7429.6|7426.8|7427.6|7424.8|37
1625235450000|2021-07-02 14:17:30|7428.6|7425.8|7428.4|7425.6|7429.4|7426.6|7427.6|7424.8|28
1625235460000|2021-07-02 14:17:40|7428.1|7425.3|7429.6|7426.8|7430.4|7427.6|7427.6|7424.8|42
1625235470000|2021-07-02 14:17:50|7429.9|7427.1|7429.4|7426.6|7431.6|7428.8|7429.4|7426.6|56
1625235480000|2021-07-02 14:18:00|7429.6|7426.8|7434.4|7431.6|7434.6|7431.8|7429.6|7426.8|108
1625235490000|2021-07-02 14:18:10|7434.6|7431.8|7432.4|7429.6|7434.6|7431.8|7432.4|7429.6|63
1625235500000|2021-07-02 14:18:20|7432.6|7429.8|7432.4|7429.6|7433.4|7430.6|7432.4|7429.6|30
1625235510000|2021-07-02 14:18:30|7431.9|7429.1|7430.4|7427.6|7432.2|7429.4|7430.4|7427.6|40
1625235520000|2021-07-02 14:18:40|7431.4|7428.6|7430.4|7427.6|7431.6|7428.8|7430.4|7427.6|25
1625235530000|2021-07-02 14:18:50|7430.6|7427.8|7433.6|7430.8|7435.2|7432.4|7430.4|7427.6|189
1625235540000|2021-07-02 14:19:00|7433.4|7430.6|7436.2|7433.4|7436.2|7433.4|7432.4|7429.6|116
1625235550000|2021-07-02 14:19:10|7436.4|7433.6|7439.2|7436.4|7440|7437.2|7436.2|7433.4|282
1625235560000|2021-07-02 14:19:20|7439|7436.2|7438.2|7435.4|7439.2|7436.4|7438.2|7435.4|90
1625235570000|2021-07-02 14:19:30|7439.7|7436.9|7440.9|7438.1|7442.7|7439.9|7439.2|7436.4|264
1625235580000|2021-07-02 14:19:40|7441.2|7438.4|7439.9|7437.1|7441.7|7438.9|7439.2|7436.4|81
1625235590000|2021-07-02 14:19:50|7440.2|7437.4|7440.9|7438.1|7440.9|7438.1|7439.9|7437.1|34
1625235600000|2021-07-02 14:20:00|7441.5|7438.7|7443.7|7440.9|7446.3|7443.5|7441.5|7438.7|226
1625235610000|2021-07-02 14:20:10|7443.4|7440.6|7444.9|7442.1|7446.7|7443.9|7442.7|7439.9|269
1625235620000|2021-07-02 14:20:20|7444.7|7441.9|7443.7|7440.9|7444.7|7441.9|7442.2|7439.4|77
1625235630000|2021-07-02 14:20:30|7443.2|7440.4|7443.9|7441.1|7444.9|7442.1|7442.7|7439.9|87
1625235640000|2021-07-02 14:20:40|7444.7|7441.9|7442.5|7439.7|7444.7|7441.9|7442.5|7439.7|286
1625235650000|2021-07-02 14:20:50|7441.7|7438.9|7444.5|7441.7|7444.7|7441.9|7441.5|7438.7|54
1625235660000|2021-07-02 14:21:00|7443.7|7440.9|7439.9|7437.1|7443.7|7440.9|7439.4|7436.6|132
1625235670000|2021-07-02 14:21:10|7440.2|7437.4|7437.7|7434.9|7440.7|7437.9|7436.9|7434.1|73
1625235680000|2021-07-02 14:21:20|7437.4|7434.6|7437.2|7434.4|7439.7|7436.9|7436.9|7434.1|56
1625235690000|2021-07-02 14:21:30|7436.9|7434.1|7437.7|7434.9|7437.9|7435.1|7435.9|7433.1|74
1625235700000|2021-07-02 14:21:40|7437.9|7435.1|7438.2|7435.4|7438.9|7436.1|7437.2|7434.4|39
1625235710000|2021-07-02 14:21:50|7437.9|7435.1|7439.9|7437.1|7440.7|7437.9|7437.9|7435.1|81
1625235720000|2021-07-02 14:22:00|7440.7|7437.9|7438.9|7436.1|7441.7|7438.9|7438.2|7435.4|119
1625235730000|2021-07-02 14:22:10|7439.2|7436.4|7442.9|7440.1|7443.7|7440.9|7439.2|7436.4|93
1625235740000|2021-07-02 14:22:20|7442.2|7439.4|7442.2|7439.4|7443.9|7441.1|7441.9|7439.1|70
1625235750000|2021-07-02 14:22:30|7441.9|7439.1|7440.2|7437.4|7441.9|7439.1|7439.7|7436.9|40
1625235760000|2021-07-02 14:22:40|7440.7|7437.9|7439.2|7436.4|7440.9|7438.1|7438.9|7436.1|59
1625235770000|2021-07-02 14:22:50|7438.7|7435.9|7438.9|7436.1|7440.2|7437.4|7437.9|7435.1|76
1625235780000|2021-07-02 14:23:00|7438.2|7435.4|7441.2|7438.4|7441.4|7438.6|7437.9|7435.1|106
1625235790000|2021-07-02 14:23:10|7440.9|7438.1|7441.9|7439.1|7443.2|7440.4|7440.9|7438.1|32
1625235800000|2021-07-02 14:23:20|7442.7|7439.9|7441.7|7438.9|7442.7|7439.9|7439.9|7437.1|28
1625235810000|2021-07-02 14:23:30|7441.4|7438.6|7440.9|7438.1|7442.1|7439.3|7440.9|7438.1|7
1625235820000|2021-07-02 14:23:40|7440.7|7437.9|7443.9|7441.1|7443.9|7441.1|7440.1|7437.3|46
1625235830000|2021-07-02 14:23:50|7443.7|7440.9|7442.9|7440.1|7443.7|7440.9|7441.7|7438.9|44
1625235840000|2021-07-02 14:24:00|7442.7|7439.9|7443.1|7440.3|7445.7|7442.9|7441.9|7439.1|104
1625235850000|2021-07-02 14:24:10|7442.9|7440.1|7442.9|7440.1|7443.9|7441.1|7442.9|7440.1|29
1625235860000|2021-07-02 14:24:20|7442.7|7439.9|7442.9|7440.1|7443.1|7440.3|7441.1|7438.3|54
1625235870000|2021-07-02 14:24:30|7443.1|7440.3|7443.1|7440.3|7443.7|7440.9|7442.9|7440.1|20
1625235880000|2021-07-02 14:24:40|7443.7|7440.9|7444.1|7441.3|7444.7|7441.9|7442.9|7440.1|32
1625235890000|2021-07-02 14:24:50|7443.9|7441.1|7445.9|7443.1|7447.9|7445.1|7443.1|7440.3|63
1625235900000|2021-07-02 14:25:00|7446.1|7443.3|7450.5|7447.7|7452.7|7449.9|7446.1|7443.3|301
1625235910000|2021-07-02 14:25:10|7450.2|7447.4|7450.3|7447.5|7450.7|7447.9|7449.7|7446.9|73
1625235920000|2021-07-02 14:25:20|7449.5|7446.7|7449.7|7446.9|7450.5|7447.7|7448.5|7445.7|68
1625235930000|2021-07-02 14:25:30|7450|7447.2|7449.3|7446.5|7450.7|7447.9|7449.3|7446.5|39
1625235940000|2021-07-02 14:25:40|7449.5|7446.7|7450.5|7447.7|7450.7|7447.9|7449.3|7446.5|67
1625235950000|2021-07-02 14:25:50|7450.3|7447.5|7450.5|7447.7|7450.5|7447.7|7448.5|7445.7|67
1625235960000|2021-07-02 14:26:00|7451|7448.2|7454.1|7451.3|7454.9|7452.1|7450.5|7447.7|334
1625235970000|2021-07-02 14:26:10|7454.3|7451.5|7453.9|7451.1|7455.1|7452.3|7452.9|7450.1|146
1625235980000|2021-07-02 14:26:20|7455.2|7452.4|7453.1|7450.3|7455.3|7452.5|7453.1|7450.3|117
1625235990000|2021-07-02 14:26:30|7453.3|7450.5|7452.1|7449.3|7454.1|7451.3|7451.1|7448.3|100
1625236000000|2021-07-02 14:26:40|7451.8|7449|7451.1|7448.3|7452.9|7450.1|7450.8|7448|68
1625236010000|2021-07-02 14:26:50|7451.3|7448.5|7453.3|7450.5|7454.3|7451.5|7451.3|7448.5|144
1625236020000|2021-07-02 14:27:00|7452.3|7449.5|7453.3|7450.5|7454.3|7451.5|7452.3|7449.5|54
1625236030000|2021-07-02 14:27:10|7453.1|7450.3|7453.1|7450.3|7454.3|7451.5|7452.3|7449.5|63
1625236040000|2021-07-02 14:27:20|7453.3|7450.5|7453.1|7450.3|7453.6|7450.8|7452.3|7449.5|29
1625236050000|2021-07-02 14:27:30|7453.3|7450.5|7454.3|7451.5|7454.9|7452.1|7453.1|7450.3|47
1625236060000|2021-07-02 14:27:40|7455.1|7452.3|7453.1|7450.3|7456.3|7453.5|7453.1|7450.3|72
1625236070000|2021-07-02 14:27:50|7453.3|7450.5|7455.1|7452.3|7455.9|7453.1|7453.3|7450.5|57
1625236080000|2021-07-02 14:28:00|7454.1|7451.3|7453.8|7451|7455.1|7452.3|7453.3|7450.5|43
1625236090000|2021-07-02 14:28:10|7453.3|7450.5|7455.1|7452.3|7455.1|7452.3|7452.3|7449.5|160
1625236100000|2021-07-02 14:28:20|7454.3|7451.5|7458.7|7455.9|7458.7|7455.9|7454.3|7451.5|373
1625236110000|2021-07-02 14:28:30|7458.9|7456.1|7459.5|7456.7|7459.7|7456.9|7458.5|7455.7|222
1625236120000|2021-07-02 14:28:40|7458.9|7456.1|7458.5|7455.7|7459.9|7457.1|7458.5|7455.7|125
1625236130000|2021-07-02 14:28:50|7458.7|7455.9|7460.5|7457.7|7460.5|7457.7|7458.7|7455.9|95
1625236140000|2021-07-02 14:29:00|7459.9|7457.1|7460.5|7457.7|7460.7|7457.9|7459.5|7456.7|122
1625236150000|2021-07-02 14:29:10|7460.7|7457.9|7459.5|7456.7|7460.7|7457.9|7459.5|7456.7|107
1625236160000|2021-07-02 14:29:20|7459.7|7456.9|7458.5|7455.7|7460.2|7457.4|7456.7|7453.9|121
1625236170000|2021-07-02 14:29:30|7458.7|7455.9|7459.5|7456.7|7460.5|7457.7|7458.7|7455.9|83
1625236180000|2021-07-02 14:29:40|7460.7|7457.9|7459.5|7456.7|7460.7|7457.9|7459.5|7456.7|55
1625236190000|2021-07-02 14:29:50|7459.9|7457.1|7460.5|7457.7|7460.7|7457.9|7459.5|7456.7|93
1625236200000|2021-07-02 14:30:00|7459.7|7456.9|7459.7|7456.9|7461.7|7458.9|7458.9|7456.1|217
1625236210000|2021-07-02 14:30:10|7459.5|7456.7|7458.3|7455.5|7459.5|7456.7|7457.3|7454.5|437
1625236220000|2021-07-02 14:30:20|7458.5|7455.7|7458.5|7455.7|7459.5|7456.7|7457.5|7454.7|49
1625236230000|2021-07-02 14:30:30|7458.3|7455.5|7456.5|7453.7|7458.5|7455.7|7456.3|7453.5|80
1625236240000|2021-07-02 14:30:40|7457|7454.2|7459.3|7456.5|7459.3|7456.5|7457|7454.2|82
1625236250000|2021-07-02 14:30:50|7459.5|7456.7|7457.5|7454.7|7460.5|7457.7|7457.5|7454.7|46
1625236260000|2021-07-02 14:31:00|7458.3|7455.5|7458.5|7455.7|7459.8|7457|7458|7455.2|85
1625236270000|2021-07-02 14:31:10|7459.1|7456.3|7458.3|7455.5|7460.3|7457.5|7458.3|7455.5|32
1625236280000|2021-07-02 14:31:20|7458.5|7455.7|7458.5|7455.7|7459.3|7456.5|7457.3|7454.5|92
1625236290000|2021-07-02 14:31:30|7459.1|7456.3|7461.1|7458.3|7462.3|7459.5|7458.3|7455.5|188
1625236300000|2021-07-02 14:31:40|7460.8|7458|7461.8|7459|7461.8|7459|7460.1|7457.3|70
1625236310000|2021-07-02 14:31:50|7462.1|7459.3|7464.1|7461.3|7464.1|7461.3|7461.8|7459|171
1625236320000|2021-07-02 14:32:00|7465.1|7462.3|7465.1|7462.3|7466.1|7463.3|7464.1|7461.3|163
1625236330000|2021-07-02 14:32:10|7464.8|7462|7465.3|7462.5|7466.1|7463.3|7464.3|7461.5|78
1625236340000|2021-07-02 14:32:20|7465.1|7462.3|7465.3|7462.5|7466.1|7463.3|7465.1|7462.3|86
1625236350000|2021-07-02 14:32:30|7465.1|7462.3|7463.3|7460.5|7465.6|7462.8|7462.3|7459.5|107
1625236360000|2021-07-02 14:32:40|7463.1|7460.3|7461.3|7458.5|7464.1|7461.3|7461|7458.2|57
1625236370000|2021-07-02 14:32:50|7461.5|7458.7|7460|7457.2|7461.5|7458.7|7460|7457.2|14
1625236380000|2021-07-02 14:33:00|7461|7458.2|7461|7458.2|7462|7459.2|7461|7458.2|66
1625236390000|2021-07-02 14:33:10|7461.3|7458.5|7461.3|7458.5|7463.3|7460.5|7461.3|7458.5|57
1625236400000|2021-07-02 14:33:20|7461.5|7458.7|7462.3|7459.5|7462.3|7459.5|7461.3|7458.5|43
1625236410000|2021-07-02 14:33:30|7461.5|7458.7|7461.8|7459|7463.3|7460.5|7461.5|7458.7|87
1625236420000|2021-07-02 14:33:40|7461.5|7458.7|7463.3|7460.5|7463.3|7460.5|7461.5|7458.7|48
1625236430000|2021-07-02 14:33:50|7463|7460.2|7464.3|7461.5|7465|7462.2|7462.5|7459.7|94
1625236440000|2021-07-02 14:34:00|7465|7462.2|7465.3|7462.5|7465.3|7462.5|7464.5|7461.7|48
1625236450000|2021-07-02 14:34:10|7465.5|7462.7|7463.3|7460.5|7465.5|7462.7|7463.3|7460.5|55
1625236460000|2021-07-02 14:34:20|7462.5|7459.7|7461.3|7458.5|7462.5|7459.7|7461|7458.2|89
1625236470000|2021-07-02 14:34:30|7461.5|7458.7|7461.3|7458.5|7462|7459.2|7460|7457.2|56
1625236480000|2021-07-02 14:34:40|7461|7458.2|7460.3|7457.5|7461|7458.2|7459.3|7456.5|116
1625236490000|2021-07-02 14:34:50|7460.5|7457.7|7461|7458.2|7461.3|7458.5|7460.3|7457.5|115
1625236500000|2021-07-02 14:35:00|7461.3|7458.5|7460.5|7457.7|7462.3|7459.5|7460.5|7457.7|142
1625236510000|2021-07-02 14:35:10|7460|7457.2|7456|7453.2|7460.5|7457.7|7455.5|7452.7|236
1625236520000|2021-07-02 14:35:20|7455.7|7452.9|7453.3|7450.5|7457|7454.2|7453.3|7450.5|144
1625236530000|2021-07-02 14:35:30|7453|7450.2|7447.6|7444.8|7454.3|7451.5|7446.9|7444.1|977
1625236540000|2021-07-02 14:35:40|7447.3|7444.5|7448.1|7445.3|7448.9|7446.1|7447.1|7444.3|169
1625236550000|2021-07-02 14:35:50|7448.3|7445.5|7448.3|7445.5|7449.1|7446.3|7448.3|7445.5|54
1625236560000|2021-07-02 14:36:00|7448.1|7445.3|7445.3|7442.5|7448.3|7445.5|7442.3|7439.5|206
1625236570000|2021-07-02 14:36:10|7445.1|7442.3|7448.1|7445.3|7449.1|7446.3|7444.3|7441.5|143
1625236580000|2021-07-02 14:36:20|7448.3|7445.5|7448.1|7445.3|7448.9|7446.1|7447.9|7445.1|91
1625236590000|2021-07-02 14:36:30|7447.9|7445.1|7449.1|7446.3|7449.3|7446.5|7447.9|7445.1|23
1625236600000|2021-07-02 14:36:40|7449.3|7446.5|7452.1|7449.3|7452.9|7450.1|7448.9|7446.1|157
1625236610000|2021-07-02 14:36:50|7451.5|7448.7|7453.9|7451.1|7454.3|7451.5|7451.1|7448.3|88
1625236620000|2021-07-02 14:37:00|7453.6|7450.8|7454.1|7451.3|7454.3|7451.5|7451.3|7448.5|92
1625236630000|2021-07-02 14:37:10|7453.9|7451.1|7453.1|7450.3|7454.3|7451.5|7453.1|7450.3|28
1625236640000|2021-07-02 14:37:20|7452.3|7449.5|7454.1|7451.3|7454.1|7451.3|7452.3|7449.5|38
1625236650000|2021-07-02 14:37:30|7454.3|7451.5|7453.3|7450.5|7454.3|7451.5|7452.3|7449.5|79
1625236660000|2021-07-02 14:37:40|7453.6|7450.8|7451.1|7448.3|7454.3|7451.5|7451.1|7448.3|64
1625236670000|2021-07-02 14:37:50|7450.1|7447.3|7450.3|7447.5|7451.1|7448.3|7448.1|7445.3|58
1625236680000|2021-07-02 14:38:00|7450.9|7448.1|7450.1|7447.3|7451.9|7449.1|7449.9|7447.1|59
1625236690000|2021-07-02 14:38:10|7449.9|7447.1|7450.1|7447.3|7450.9|7448.1|7449.1|7446.3|28
1625236700000|2021-07-02 14:38:20|7450.9|7448.1|7452.7|7449.9|7455.5|7452.7|7450.9|7448.1|295
1625236710000|2021-07-02 14:38:30|7452.5|7449.7|7453.7|7450.9|7453.9|7451.1|7451.9|7449.1|65
1625236720000|2021-07-02 14:38:40|7453.5|7450.7|7453.7|7450.9|7453.7|7450.9|7453.5|7450.7|27
1625236730000|2021-07-02 14:38:50|7453.9|7451.1|7451.7|7448.9|7453.9|7451.1|7451.7|7448.9|53
1625236740000|2021-07-02 14:39:00|7451.1|7448.3|7452.7|7449.9|7452.7|7449.9|7450.5|7447.7|104
1625236750000|2021-07-02 14:39:10|7452.4|7449.6|7452.7|7449.9|7452.9|7450.1|7452.2|7449.4|43
1625236760000|2021-07-02 14:39:20|7452.9|7450.1|7453.7|7450.9|7453.9|7451.1|7452.9|7450.1|27
1625236770000|2021-07-02 14:39:30|7453.5|7450.7|7450.7|7447.9|7453.7|7450.9|7450.7|7447.9|53
1625236780000|2021-07-02 14:39:40|7450.5|7447.7|7450.7|7447.9|7451.5|7448.7|7449.5|7446.7|67
1625236790000|2021-07-02 14:39:50|7450.5|7447.7|7449.9|7447.1|7451.7|7448.9|7449.4|7446.6|24
1625236800000|2021-07-02 14:40:00|7449.4|7446.6|7451.4|7448.6|7452.4|7449.6|7449.4|7446.6|83
1625236810000|2021-07-02 14:40:10|7450.9|7448.1|7449.7|7446.9|7451.4|7448.6|7448.9|7446.1|36
1625236820000|2021-07-02 14:40:20|7450.4|7447.6|7450.7|7447.9|7451.2|7448.4|7450.4|7447.6|7
1625236830000|2021-07-02 14:40:30|7450.9|7448.1|7451.7|7448.9|7451.7|7448.9|7449.9|7447.1|37
1625236840000|2021-07-02 14:40:40|7451.4|7448.6|7451.7|7448.9|7452.4|7449.6|7451.4|7448.6|36
1625236850000|2021-07-02 14:40:50|7450.4|7447.6|7447.1|7444.3|7451.4|7448.6|7446.9|7444.1|230
1625236860000|2021-07-02 14:41:00|7446.9|7444.1|7450.1|7447.3|7450.1|7447.3|7446.9|7444.1|53
1625236870000|2021-07-02 14:41:10|7450.9|7448.1|7450.9|7448.1|7452.1|7449.3|7450.9|7448.1|33
1625236880000|2021-07-02 14:41:20|7451.1|7448.3|7448.1|7445.3|7451.9|7449.1|7448.1|7445.3|67
1625236890000|2021-07-02 14:41:30|7447.6|7444.8|7445.3|7442.5|7447.6|7444.8|7444.3|7441.5|111
1625236900000|2021-07-02 14:41:40|7445.9|7443.1|7446.1|7443.3|7448.1|7445.3|7445.9|7443.1|62
1625236910000|2021-07-02 14:41:50|7446.3|7443.5|7447.9|7445.1|7448.1|7445.3|7445.3|7442.5|40
1625236920000|2021-07-02 14:42:00|7447.6|7444.8|7446.3|7443.5|7448.1|7445.3|7446.1|7443.3|62
1625236930000|2021-07-02 14:42:10|7447.1|7444.3|7445.3|7442.5|7450.1|7447.3|7445.3|7442.5|114
1625236940000|2021-07-02 14:42:20|7445.1|7442.3|7445.3|7442.5|7445.6|7442.8|7444.3|7441.5|79
1625236950000|2021-07-02 14:42:30|7446.1|7443.3|7443.3|7440.5|7446.1|7443.3|7443.3|7440.5|76
1625236960000|2021-07-02 14:42:40|7443.5|7440.7|7449.1|7446.3|7449.3|7446.5|7443.5|7440.7|102
1625236970000|2021-07-02 14:42:50|7448.6|7445.8|7449.1|7446.3|7449.1|7446.3|7448.3|7445.5|26
1625236980000|2021-07-02 14:43:00|7449.9|7447.1|7449.9|7447.1|7451.1|7448.3|7449.3|7446.5|106
1625236990000|2021-07-02 14:43:10|7450.1|7447.3|7451.1|7448.3|7453.3|7450.5|7445.9|7443.1|364
1625237000000|2021-07-02 14:43:20|7450.3|7447.5|7451.1|7448.3|7451.1|7448.3|7450.1|7447.3|29
1625237010000|2021-07-02 14:43:30|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|7450.1|7447.3|29
1625237020000|2021-07-02 14:43:40|7452.1|7449.3|7452.1|7449.3|7454.3|7451.5|7451.1|7448.3|116
1625237030000|2021-07-02 14:43:50|7452.3|7449.5|7455.1|7452.3|7455.1|7452.3|7452.3|7449.5|71
1625237040000|2021-07-02 14:44:00|7454.3|7451.5|7455.3|7452.5|7456.9|7454.1|7454.3|7451.5|125
1625237050000|2021-07-02 14:44:10|7455.9|7453.1|7453.9|7451.1|7455.9|7453.1|7453.1|7450.3|36
1625237060000|2021-07-02 14:44:20|7453.6|7450.8|7451.9|7449.1|7453.6|7450.8|7451.3|7448.5|33
1625237070000|2021-07-02 14:44:30|7452.1|7449.3|7454.1|7451.3|7454.1|7451.3|7452.1|7449.3|27
1625237080000|2021-07-02 14:44:40|7453.9|7451.1|7454.1|7451.3|7455.1|7452.3|7453.9|7451.1|60
1625237090000|2021-07-02 14:44:50|7454.6|7451.8|7454.3|7451.5|7455.1|7452.3|7454.3|7451.5|9
1625237100000|2021-07-02 14:45:00|7454.9|7452.1|7455.9|7453.1|7457.1|7454.3|7454.9|7452.1|65
1625237110000|2021-07-02 14:45:10|7456.1|7453.3|7456.9|7454.1|7458.6|7455.8|7456.1|7453.3|55
1625237120000|2021-07-02 14:45:20|7457.1|7454.3|7458.1|7455.3|7458.1|7455.3|7456.9|7454.1|46
1625237130000|2021-07-02 14:45:30|7458.4|7455.6|7457.9|7455.1|7459.6|7456.8|7456.9|7454.1|94
1625237140000|2021-07-02 14:45:40|7458.1|7455.3|7457.1|7454.3|7458.1|7455.3|7457.1|7454.3|25
1625237150000|2021-07-02 14:45:50|7456.8|7454|7455.6|7452.8|7456.9|7454.1|7455.1|7452.3|31
1625237160000|2021-07-02 14:46:00|7455.3|7452.5|7457.3|7454.5|7458.1|7455.3|7454.9|7452.1|68
1625237170000|2021-07-02 14:46:10|7457.6|7454.8|7457.1|7454.3|7458.1|7455.3|7457.1|7454.3|14
1625237180000|2021-07-02 14:46:20|7457.3|7454.5|7458.1|7455.3|7458.1|7455.3|7457.1|7454.3|13
1625237190000|2021-07-02 14:46:30|7457.1|7454.3|7454.3|7451.5|7457.1|7454.3|7453.9|7451.1|62
1625237200000|2021-07-02 14:46:40|7454.1|7451.3|7454.3|7451.5|7455.3|7452.5|7454.1|7451.3|14
1625237210000|2021-07-02 14:46:50|7454.9|7452.1|7455.1|7452.3|7455.1|7452.3|7454.1|7451.3|20
1625237220000|2021-07-02 14:47:00|7455.3|7452.5|7457.6|7454.8|7458.9|7456.1|7454.6|7451.8|106
1625237230000|2021-07-02 14:47:10|7457.9|7455.1|7458.1|7455.3|7458.1|7455.3|7457.1|7454.3|8
1625237240000|2021-07-02 14:47:20|7458.3|7455.5|7457.8|7455|7458.3|7455.5|7457.8|7455|3
1625237250000|2021-07-02 14:47:30|7458.3|7455.5|7459.1|7456.3|7459.3|7456.5|7458.1|7455.3|36
1625237260000|2021-07-02 14:47:40|7458.8|7456|7455.8|7453|7459.8|7457|7455.1|7452.3|96
1625237270000|2021-07-02 14:47:50|7455.3|7452.5|7455.1|7452.3|7455.8|7453|7454.1|7451.3|41
1625237280000|2021-07-02 14:48:00|7455.6|7452.8|7454.6|7451.8|7456.1|7453.3|7454.6|7451.8|66
1625237290000|2021-07-02 14:48:10|7454.3|7451.5|7451.8|7449|7455.1|7452.3|7451.5|7448.7|59
1625237300000|2021-07-02 14:48:20|7452.3|7449.5|7453.1|7450.3|7453.3|7450.5|7452.1|7449.3|28
1625237310000|2021-07-02 14:48:30|7452.3|7449.5|7452.3|7449.5|7454.1|7451.3|7452.3|7449.5|23
1625237320000|2021-07-02 14:48:40|7452.1|7449.3|7456.1|7453.3|7456.3|7453.5|7452.1|7449.3|98
1625237330000|2021-07-02 14:48:50|7455.6|7452.8|7455.1|7452.3|7455.6|7452.8|7454.1|7451.3|56
1625237340000|2021-07-02 14:49:00|7454.8|7452|7453.1|7450.3|7455.1|7452.3|7453.1|7450.3|55
1625237350000|2021-07-02 14:49:10|7453.3|7450.5|7454.1|7451.3|7454.1|7451.3|7453.3|7450.5|10
1625237360000|2021-07-02 14:49:20|7454.3|7451.5|7454.3|7451.5|7455.1|7452.3|7454.3|7451.5|37
1625237370000|2021-07-02 14:49:30|7454.1|7451.3|7455.1|7452.3|7456.3|7453.5|7454.1|7451.3|23
1625237380000|2021-07-02 14:49:40|7456.3|7453.5|7459.1|7456.3|7459.6|7456.8|7456.3|7453.5|80
1625237390000|2021-07-02 14:49:50|7458.3|7455.5|7458.8|7456|7459.1|7456.3|7457.1|7454.3|36
1625237400000|2021-07-02 14:50:00|7459.1|7456.3|7458.1|7455.3|7459.8|7457|7458.1|7455.3|78
1625237410000|2021-07-02 14:50:10|7457.8|7455|7453.1|7450.3|7457.8|7455|7453.1|7450.3|76
1625237420000|2021-07-02 14:50:20|7452.8|7450|7452.8|7450|7454.1|7451.3|7452.1|7449.3|66
1625237430000|2021-07-02 14:50:30|7452.6|7449.8|7454.1|7451.3|7454.1|7451.3|7452.3|7449.5|14
1625237440000|2021-07-02 14:50:40|7453.8|7451|7453.1|7450.3|7453.8|7451|7452.1|7449.3|64
1625237450000|2021-07-02 14:50:50|7452.1|7449.3|7451.3|7448.5|7452.8|7450|7451.3|7448.5|30
1625237460000|2021-07-02 14:51:00|7451.8|7449|7451.5|7448.7|7451.8|7449|7450|7447.2|80
1625237470000|2021-07-02 14:51:10|7451.8|7449|7452.8|7450|7453|7450.2|7450|7447.2|83
1625237480000|2021-07-02 14:51:20|7452.5|7449.7|7453|7450.2|7453|7450.2|7452|7449.2|34
1625237490000|2021-07-02 14:51:30|7452.3|7449.5|7455|7452.2|7455|7452.2|7452|7449.2|37
1625237500000|2021-07-02 14:51:40|7455.8|7453|7456.3|7453.5|7456.3|7453.5|7454.8|7452|64
1625237510000|2021-07-02 14:51:50|7456|7453.2|7450.7|7447.9|7456|7453.2|7449.7|7446.9|354
1625237520000|2021-07-02 14:52:00|7451|7448.2|7447.9|7445.1|7451.5|7448.7|7446.7|7443.9|416
1625237530000|2021-07-02 14:52:10|7448.7|7445.9|7446.9|7444.1|7449.7|7446.9|7446.9|7444.1|94
1625237540000|2021-07-02 14:52:20|7447.7|7444.9|7448.9|7446.1|7449.9|7447.1|7447.7|7444.9|76
1625237550000|2021-07-02 14:52:30|7448.7|7445.9|7444.9|7442.1|7449.7|7446.9|7444.7|7441.9|69
1625237560000|2021-07-02 14:52:40|7444.7|7441.9|7445.7|7442.9|7445.7|7442.9|7444.4|7441.6|72
1625237570000|2021-07-02 14:52:50|7444.9|7442.1|7444.9|7442.1|7445.7|7442.9|7443.1|7440.3|57
1625237580000|2021-07-02 14:53:00|7445.2|7442.4|7444.9|7442.1|7445.2|7442.4|7444.7|7441.9|35
1625237590000|2021-07-02 14:53:10|7444.7|7441.9|7443.9|7441.1|7444.7|7441.9|7443.1|7440.3|57
1625237600000|2021-07-02 14:53:20|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.7|7441.9|14
1625237610000|2021-07-02 14:53:30|7444.7|7441.9|7444.9|7442.1|7445.7|7442.9|7444.7|7441.9|16
1625237620000|2021-07-02 14:53:40|7445.2|7442.4|7445.7|7442.9|7446.7|7443.9|7443.9|7441.1|152
1625237630000|2021-07-02 14:53:50|7445.9|7443.1|7445.7|7442.9|7445.9|7443.1|7444.9|7442.1|188
1625237640000|2021-07-02 14:54:00|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7443.7|7440.9|62
1625237650000|2021-07-02 14:54:10|7444.4|7441.6|7447.9|7445.1|7447.9|7445.1|7444.4|7441.6|43
1625237660000|2021-07-02 14:54:20|7447.7|7444.9|7447.9|7445.1|7447.9|7445.1|7447.1|7444.3|35
1625237670000|2021-07-02 14:54:30|7448.2|7445.4|7447.7|7444.9|7448.9|7446.1|7447.1|7444.3|21
1625237680000|2021-07-02 14:54:40|7447.9|7445.1|7447.9|7445.1|7448.9|7446.1|7447.7|7444.9|40
1625237690000|2021-07-02 14:54:50|7447.7|7444.9|7445.9|7443.1|7447.9|7445.1|7445.9|7443.1|42
1625237700000|2021-07-02 14:55:00|7446.7|7443.9|7445.9|7443.1|7446.7|7443.9|7445.1|7442.3|61
1625237710000|2021-07-02 14:55:10|7446.1|7443.3|7444.7|7441.9|7446.1|7443.3|7442.9|7440.1|98
1625237720000|2021-07-02 14:55:20|7444.4|7441.6|7444.4|7441.6|7444.7|7441.9|7442.7|7439.9|88
1625237730000|2021-07-02 14:55:30|7443.9|7441.1|7442.9|7440.1|7444.1|7441.3|7442.1|7439.3|111
1625237740000|2021-07-02 14:55:40|7442.7|7439.9|7441.7|7438.9|7443.1|7440.3|7440.7|7437.9|183
1625237750000|2021-07-02 14:55:50|7441.9|7439.1|7441.9|7439.1|7442.1|7439.3|7441.1|7438.3|20
1625237760000|2021-07-02 14:56:00|7441.4|7438.6|7443.9|7441.1|7444.1|7441.3|7441.1|7438.3|59
1625237770000|2021-07-02 14:56:10|7444.1|7441.3|7444.9|7442.1|7445.9|7443.1|7443.9|7441.1|58
1625237780000|2021-07-02 14:56:20|7443.9|7441.1|7443.9|7441.1|7444.1|7441.3|7443.7|7440.9|19
1625237790000|2021-07-02 14:56:30|7444.4|7441.6|7445.9|7443.1|7446.1|7443.3|7444.4|7441.6|50
1625237800000|2021-07-02 14:56:40|7445.7|7442.9|7447.9|7445.1|7448.7|7445.9|7445.1|7442.3|98
1625237810000|2021-07-02 14:56:50|7447.7|7444.9|7449.1|7446.3|7449.7|7446.9|7447.7|7444.9|28
1625237820000|2021-07-02 14:57:00|7448.9|7446.1|7447.1|7444.3|7448.9|7446.1|7446.1|7443.3|66
1625237830000|2021-07-02 14:57:10|7447.7|7444.9|7447.9|7445.1|7447.9|7445.1|7446.9|7444.1|21
1625237840000|2021-07-02 14:57:20|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7447.1|7444.3|34
1625237850000|2021-07-02 14:57:30|7448.4|7445.6|7450.7|7447.9|7451.1|7448.3|7448.4|7445.6|151
1625237860000|2021-07-02 14:57:40|7449.7|7446.9|7447.7|7444.9|7449.9|7447.1|7447.7|7444.9|34
1625237870000|2021-07-02 14:57:50|7447.4|7444.6|7446.1|7443.3|7447.9|7445.1|7446.1|7443.3|26
1625237880000|2021-07-02 14:58:00|7445.9|7443.1|7448.9|7446.1|7450.4|7447.6|7445.9|7443.1|49
1625237890000|2021-07-02 14:58:10|7449.1|7446.3|7450.1|7447.3|7450.7|7447.9|7448.7|7445.9|65
1625237900000|2021-07-02 14:58:20|7449.9|7447.1|7447.7|7444.9|7450.2|7447.4|7447.7|7444.9|38
1625237910000|2021-07-02 14:58:30|7448.2|7445.4|7448.7|7445.9|7448.7|7445.9|7447.9|7445.1|22
1625237920000|2021-07-02 14:58:40|7448.4|7445.6|7447.7|7444.9|7448.4|7445.6|7446.9|7444.1|30
1625237930000|2021-07-02 14:58:50|7447.9|7445.1|7449.7|7446.9|7449.7|7446.9|7447.7|7444.9|60
1625237940000|2021-07-02 14:59:00|7449.9|7447.1|7452.7|7449.9|7453.7|7450.9|7449.7|7446.9|67
1625237950000|2021-07-02 14:59:10|7452.9|7450.1|7452.9|7450.1|7454.1|7451.3|7452.9|7450.1|31
1625237960000|2021-07-02 14:59:20|7453.1|7450.3|7452.9|7450.1|7453.4|7450.6|7452.1|7449.3|21
1625237970000|2021-07-02 14:59:30|7453.1|7450.3|7453.7|7450.9|7454.9|7452.1|7452.1|7449.3|44
1625237980000|2021-07-02 14:59:40|7453.9|7451.1|7453.9|7451.1|7454.7|7451.9|7453.9|7451.1|46
1625237990000|2021-07-02 14:59:50|7453.4|7450.6|7454.9|7452.1|7454.9|7452.1|7453.4|7450.6|39
1625238000000|2021-07-02 15:00:00|7455.7|7452.9|7451.7|7448.9|7455.7|7452.9|7451.7|7448.9|106
1625238010000|2021-07-02 15:00:10|7452.7|7449.9|7453.7|7450.9|7454.7|7451.9|7452.2|7449.4|113
1625238020000|2021-07-02 15:00:20|7453.2|7450.4|7453.7|7450.9|7453.7|7450.9|7452.9|7450.1|65
1625238030000|2021-07-02 15:00:30|7453.4|7450.6|7453.4|7450.6|7453.7|7450.9|7453.4|7450.6|38
1625238040000|2021-07-02 15:00:40|7453.2|7450.4|7453.7|7450.9|7453.7|7450.9|7450.4|7447.6|123
1625238050000|2021-07-02 15:00:50|7454.8|7452|7463.2|7460.4|7463.2|7460.4|7454.8|7452|658
1625238060000|2021-07-02 15:01:00|7463|7460.2|7466|7463.2|7466.8|7464|7462.2|7459.4|317
1625238070000|2021-07-02 15:01:10|7465.5|7462.7|7457.2|7454.4|7466|7463.2|7457.2|7454.4|252
1625238080000|2021-07-02 15:01:20|7457|7454.2|7461.2|7458.4|7461.2|7458.4|7456.7|7453.9|135
1625238090000|2021-07-02 15:01:30|7460.7|7457.9|7458.2|7455.4|7460.7|7457.9|7458.2|7455.4|87
1625238100000|2021-07-02 15:01:40|7457.2|7454.4|7457.4|7454.6|7459.2|7456.4|7456.2|7453.4|88
1625238110000|2021-07-02 15:01:50|7458|7455.2|7457.2|7454.4|7458.4|7455.6|7457.2|7454.4|81
1625238120000|2021-07-02 15:02:00|7456.7|7453.9|7455.4|7452.6|7456.7|7453.9|7455.4|7452.6|39
1625238130000|2021-07-02 15:02:10|7455.7|7452.9|7458.7|7455.9|7459.2|7456.4|7455.4|7452.6|61
1625238140000|2021-07-02 15:02:20|7458.4|7455.6|7460.6|7457.8|7463.4|7460.6|7458.4|7455.6|90
1625238150000|2021-07-02 15:02:30|7460.9|7458.1|7462.9|7460.1|7463.4|7460.6|7460.9|7458.1|48
1625238160000|2021-07-02 15:02:40|7463.4|7460.6|7461.6|7458.8|7463.4|7460.6|7461.4|7458.6|77
1625238170000|2021-07-02 15:02:50|7462.4|7459.6|7460.9|7458.1|7462.4|7459.6|7459.4|7456.6|113
1625238180000|2021-07-02 15:03:00|7461.4|7458.6|7460.6|7457.8|7461.6|7458.8|7458.6|7455.8|35
1625238190000|2021-07-02 15:03:10|7461.4|7458.6|7460.4|7457.6|7462.6|7459.8|7460.4|7457.6|33
1625238200000|2021-07-02 15:03:20|7460.6|7457.8|7460.4|7457.6|7461.6|7458.8|7460.4|7457.6|31
1625238210000|2021-07-02 15:03:30|7460.2|7457.4|7457.6|7454.8|7460.4|7457.6|7456.9|7454.1|80
1625238220000|2021-07-02 15:03:40|7457.4|7454.6|7458.6|7455.8|7458.6|7455.8|7456.6|7453.8|27
1625238230000|2021-07-02 15:03:50|7458.4|7455.6|7458.4|7455.6|7458.6|7455.8|7457.6|7454.8|18
1625238240000|2021-07-02 15:04:00|7457.6|7454.8|7459.4|7456.6|7459.6|7456.8|7456.6|7453.8|23
1625238250000|2021-07-02 15:04:10|7459.6|7456.8|7464.2|7461.4|7464.2|7461.4|7459.4|7456.6|237
1625238260000|2021-07-02 15:04:20|7463.4|7460.6|7462.2|7459.4|7464.2|7461.4|7462.2|7459.4|65
1625238270000|2021-07-02 15:04:30|7463|7460.2|7463.2|7460.4|7463.2|7460.4|7462.2|7459.4|33
1625238280000|2021-07-02 15:04:40|7463|7460.2|7461.2|7458.4|7463|7460.2|7461|7458.2|50
1625238290000|2021-07-02 15:04:50|7461|7458.2|7461|7458.2|7461.2|7458.4|7460.2|7457.4|24
1625238300000|2021-07-02 15:05:00|7461.2|7458.4|7463.2|7460.4|7463.2|7460.4|7461.2|7458.4|49
1625238310000|2021-07-02 15:05:10|7463|7460.2|7464|7461.2|7464.2|7461.4|7463|7460.2|35
1625238320000|2021-07-02 15:05:20|7464.2|7461.4|7462.2|7459.4|7465.2|7462.4|7462.2|7459.4|52
1625238330000|2021-07-02 15:05:30|7462|7459.2|7463.2|7460.4|7464|7461.2|7462|7459.2|36
1625238340000|2021-07-02 15:05:40|7463|7460.2|7464.8|7462|7465.8|7463|7462.2|7459.4|57
1625238350000|2021-07-02 15:05:50|7465|7462.2|7466|7463.2|7466|7463.2|7465|7462.2|86
1625238360000|2021-07-02 15:06:00|7466.2|7463.4|7469|7466.2|7469|7466.2|7466.2|7463.4|242
1625238370000|2021-07-02 15:06:10|7468.8|7466|7470|7467.2|7470.2|7467.4|7468|7465.2|61
1625238380000|2021-07-02 15:06:20|7470.2|7467.4|7469|7466.2|7470.2|7467.4|7468.8|7466|46
1625238390000|2021-07-02 15:06:30|7468.8|7466|7470|7467.2|7471|7468.2|7468.8|7466|90
1625238400000|2021-07-02 15:06:40|7470.2|7467.4|7469|7466.2|7470.2|7467.4|7468.2|7465.4|40
1625238410000|2021-07-02 15:06:50|7468.2|7465.4|7464.2|7461.4|7468.8|7466|7464.2|7461.4|151
1625238420000|2021-07-02 15:07:00|7464|7461.2|7464.2|7461.4|7465|7462.2|7463.2|7460.4|65
1625238430000|2021-07-02 15:07:10|7464.7|7461.9|7465|7462.2|7466|7463.2|7464.2|7461.4|89
1625238440000|2021-07-02 15:07:20|7464.2|7461.4|7466|7463.2|7467|7464.2|7464.2|7461.4|61
1625238450000|2021-07-02 15:07:30|7466.2|7463.4|7465.2|7462.4|7466.2|7463.4|7465.2|7462.4|9
1625238460000|2021-07-02 15:07:40|7465|7462.2|7465.2|7462.4|7465.2|7462.4|7465|7462.2|39
1625238470000|2021-07-02 15:07:50|7465|7462.2|7462.2|7459.4|7465.2|7462.4|7462.2|7459.4|67
1625238480000|2021-07-02 15:08:00|7463|7460.2|7464.6|7461.8|7465.6|7462.8|7463|7460.2|125
1625238490000|2021-07-02 15:08:10|7464.9|7462.1|7463.2|7460.4|7465.6|7462.8|7462.6|7459.8|58
1625238500000|2021-07-02 15:08:20|7463.4|7460.6|7462.6|7459.8|7464.2|7461.4|7462.4|7459.6|30
1625238510000|2021-07-02 15:08:30|7462.4|7459.6|7464.4|7461.6|7464.4|7461.6|7462.4|7459.6|37
1625238520000|2021-07-02 15:08:40|7464.6|7461.8|7464.4|7461.6|7465.4|7462.6|7463.6|7460.8|39
1625238530000|2021-07-02 15:08:50|7463.6|7460.8|7465.4|7462.6|7465.4|7462.6|7463.6|7460.8|47
1625238540000|2021-07-02 15:09:00|7465.1|7462.3|7466.6|7463.8|7467.6|7464.8|7464.6|7461.8|76
1625238550000|2021-07-02 15:09:10|7467.2|7464.4|7466.4|7463.6|7467.2|7464.4|7466.2|7463.4|24
1625238560000|2021-07-02 15:09:20|7466.6|7463.8|7467.4|7464.6|7467.4|7464.6|7466.4|7463.6|46
1625238570000|2021-07-02 15:09:30|7467.2|7464.4|7465.6|7462.8|7467.2|7464.4|7465.6|7462.8|21
1625238580000|2021-07-02 15:09:40|7466.2|7463.4|7465.4|7462.6|7466.4|7463.6|7464.6|7461.8|46
1625238590000|2021-07-02 15:09:50|7465.6|7462.8|7466.4|7463.6|7466.6|7463.8|7465.1|7462.3|43
1625238600000|2021-07-02 15:10:00|7465.6|7462.8|7467.4|7464.6|7467.6|7464.8|7465.6|7462.8|16
1625238610000|2021-07-02 15:10:10|7467.6|7464.8|7466.4|7463.6|7467.6|7464.8|7466.4|7463.6|43
1625238620000|2021-07-02 15:10:20|7467.2|7464.4|7465.6|7462.8|7467.4|7464.6|7465.4|7462.6|48
1625238630000|2021-07-02 15:10:30|7465.9|7463.1|7465.6|7462.8|7466.4|7463.6|7465.4|7462.6|19
1625238640000|2021-07-02 15:10:40|7465.9|7463.1|7465.4|7462.6|7466.2|7463.4|7465.4|7462.6|27
1625238650000|2021-07-02 15:10:50|7465.6|7462.8|7466.6|7463.8|7466.6|7463.8|7465.6|7462.8|38
1625238660000|2021-07-02 15:11:00|7466.4|7463.6|7469.2|7466.4|7469.4|7466.6|7466.4|7463.6|101
1625238670000|2021-07-02 15:11:10|7468.6|7465.8|7469.4|7466.6|7469.6|7466.8|7468.6|7465.8|17
1625238680000|2021-07-02 15:11:20|7469.9|7467.1|7469.2|7466.4|7470.2|7467.4|7469.2|7466.4|69
1625238690000|2021-07-02 15:11:30|7469.4|7466.6|7467.6|7464.8|7469.4|7466.6|7467.6|7464.8|33
1625238700000|2021-07-02 15:11:40|7467.2|7464.4|7467.4|7464.6|7468.6|7465.8|7467.2|7464.4|49
1625238710000|2021-07-02 15:11:50|7467.7|7464.9|7469.2|7466.4|7469.4|7466.6|7467.7|7464.9|36
1625238720000|2021-07-02 15:12:00|7469.4|7466.6|7470.2|7467.4|7470.6|7467.8|7469.2|7466.4|60
1625238730000|2021-07-02 15:12:10|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7469.6|7466.8|40
1625238740000|2021-07-02 15:12:20|7470.2|7467.4|7471.4|7468.6|7471.4|7468.6|7470.2|7467.4|112
1625238750000|2021-07-02 15:12:30|7471.2|7468.4|7472.4|7469.6|7472.6|7469.8|7470.9|7468.1|59
1625238760000|2021-07-02 15:12:40|7472.2|7469.4|7472.4|7469.6|7472.4|7469.6|7471.4|7468.6|62
1625238770000|2021-07-02 15:12:50|7472.2|7469.4|7471.4|7468.6|7472.6|7469.8|7471.2|7468.4|63
1625238780000|2021-07-02 15:13:00|7471.2|7468.4|7471.2|7468.4|7472.2|7469.4|7470.2|7467.4|125
1625238790000|2021-07-02 15:13:10|7471|7468.2|7472|7469.2|7472.2|7469.4|7471|7468.2|24
1625238800000|2021-07-02 15:13:20|7471.8|7469|7470|7467.2|7471.8|7469|7469|7466.2|67
1625238810000|2021-07-02 15:13:30|7470.2|7467.4|7471|7468.2|7471.2|7468.4|7470|7467.2|30
1625238820000|2021-07-02 15:13:40|7471.2|7468.4|7472|7469.2|7472.2|7469.4|7471.2|7468.4|37
1625238830000|2021-07-02 15:13:50|7472.2|7469.4|7472|7469.2|7472.2|7469.4|7471.8|7469|33
1625238840000|2021-07-02 15:14:00|7471.2|7468.4|7471.2|7468.4|7472.2|7469.4|7471|7468.2|89
1625238850000|2021-07-02 15:14:10|7470.7|7467.9|7469.4|7466.6|7470.7|7467.9|7469.2|7466.4|27
1625238860000|2021-07-02 15:14:20|7469.2|7466.4|7469.4|7466.6|7469.6|7466.8|7468.4|7465.6|49
1625238870000|2021-07-02 15:14:30|7468.9|7466.1|7468.6|7465.8|7468.9|7466.1|7468.2|7465.4|18
1625238880000|2021-07-02 15:14:40|7469.2|7466.4|7469.4|7466.6|7469.4|7466.6|7468.4|7465.6|47
1625238890000|2021-07-02 15:14:50|7469.2|7466.4|7467.6|7464.8|7469.2|7466.4|7467.4|7464.6|49
1625238900000|2021-07-02 15:15:00|7467.4|7464.6|7468.4|7465.6|7468.9|7466.1|7466.9|7464.1|95
1625238910000|2021-07-02 15:15:10|7468.2|7465.4|7468.2|7465.4|7468.4|7465.6|7467.6|7464.8|23
1625238920000|2021-07-02 15:15:20|7468.4|7465.6|7469.4|7466.6|7470.2|7467.4|7468.4|7465.6|45
1625238930000|2021-07-02 15:15:30|7469.6|7466.8|7468.6|7465.8|7469.6|7466.8|7468.4|7465.6|46
1625238940000|2021-07-02 15:15:40|7468.4|7465.6|7467.4|7464.6|7469.2|7466.4|7467.4|7464.6|35
1625238950000|2021-07-02 15:15:50|7467.1|7464.3|7464.6|7461.8|7467.1|7464.3|7464.4|7461.6|101
1625238960000|2021-07-02 15:16:00|7463.6|7460.8|7464.6|7461.8|7465.2|7462.4|7463.6|7460.8|94
1625238970000|2021-07-02 15:16:10|7464.4|7461.6|7463.4|7460.6|7464.4|7461.6|7463.2|7460.4|35
1625238980000|2021-07-02 15:16:20|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7462.6|7459.8|40
1625238990000|2021-07-02 15:16:30|7464.2|7461.4|7465.6|7462.8|7466.4|7463.6|7464.2|7461.4|64
1625239000000|2021-07-02 15:16:40|7466.4|7463.6|7465.6|7462.8|7466.4|7463.6|7465.6|7462.8|19
1625239010000|2021-07-02 15:16:50|7466.2|7463.4|7465.6|7462.8|7466.4|7463.6|7465.4|7462.6|31
1625239020000|2021-07-02 15:17:00|7465.4|7462.6|7467.4|7464.6|7467.6|7464.8|7465.4|7462.6|44
1625239030000|2021-07-02 15:17:10|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.4|7464.6|26
1625239040000|2021-07-02 15:17:20|7467.4|7464.6|7466.4|7463.6|7467.4|7464.6|7465.6|7462.8|55
1625239050000|2021-07-02 15:17:30|7467.4|7464.6|7467.4|7464.6|7468.4|7465.6|7467.4|7464.6|41
1625239060000|2021-07-02 15:17:40|7467.2|7464.4|7468.4|7465.6|7468.6|7465.8|7466.6|7463.8|59
1625239070000|2021-07-02 15:17:50|7468.6|7465.8|7468.4|7465.6|7468.6|7465.8|7468.4|7465.6|20
1625239080000|2021-07-02 15:18:00|7468.6|7465.8|7468.4|7465.6|7468.6|7465.8|7468.4|7465.6|20
1625239090000|2021-07-02 15:18:10|7468.6|7465.8|7468.6|7465.8|7469.4|7466.6|7468.4|7465.6|36
1625239100000|2021-07-02 15:18:20|7468.4|7465.6|7465.8|7463|7468.4|7465.6|7464.5|7461.7|240
1625239110000|2021-07-02 15:18:30|7466|7463.2|7465.8|7463|7466.6|7463.8|7465.8|7463|27
1625239120000|2021-07-02 15:18:40|7465.6|7462.8|7465.3|7462.5|7465.8|7463|7465.3|7462.5|18
1625239130000|2021-07-02 15:18:50|7465|7462.2|7465.8|7463|7467|7464.2|7465|7462.2|390
1625239140000|2021-07-02 15:19:00|7466.2|7463.4|7467|7464.2|7467.3|7464.5|7466|7463.2|70
1625239150000|2021-07-02 15:19:10|7467.8|7465|7468|7465.2|7468|7465.2|7467|7464.2|49
1625239160000|2021-07-02 15:19:20|7467.8|7465|7471|7468.2|7472|7469.2|7467.8|7465|147
1625239170000|2021-07-02 15:19:30|7470.8|7468|7471|7468.2|7473.6|7470.8|7470.4|7467.6|198
1625239180000|2021-07-02 15:19:40|7471.2|7468.4|7470.4|7467.6|7471.2|7468.4|7470.2|7467.4|78
1625239190000|2021-07-02 15:19:50|7470.7|7467.9|7471.4|7468.6|7472|7469.2|7470.7|7467.9|65
1625239200000|2021-07-02 15:20:00|7471.2|7468.4|7480|7477.2|7480|7477.2|7471.2|7468.4|252
1625239210000|2021-07-02 15:20:10|7479.4|7476.6|7479.4|7476.6|7481.4|7478.6|7479|7476.2|241
1625239220000|2021-07-02 15:20:20|7479.2|7476.4|7480|7477.2|7480.2|7477.4|7478.4|7475.6|155
1625239230000|2021-07-02 15:20:30|7479.4|7476.6|7478.2|7475.4|7480|7477.2|7478.2|7475.4|88
1625239240000|2021-07-02 15:20:40|7478.4|7475.6|7478|7475.2|7480.8|7478|7478|7475.2|631
1625239250000|2021-07-02 15:20:50|7477.8|7475|7478.8|7476|7479|7476.2|7477.8|7475|116
1625239260000|2021-07-02 15:21:00|7478.6|7475.8|7479|7476.2|7479|7476.2|7476.8|7474|123
1625239270000|2021-07-02 15:21:10|7479.6|7476.8|7480.3|7477.5|7480.6|7477.8|7478|7475.2|123
1625239280000|2021-07-02 15:21:20|7480|7477.2|7478.8|7476|7480|7477.2|7478.6|7475.8|97
1625239290000|2021-07-02 15:21:30|7479|7476.2|7480.3|7477.5|7480.6|7477.8|7478.8|7476|49
1625239300000|2021-07-02 15:21:40|7480.6|7477.8|7481|7478.2|7481.6|7478.8|7480|7477.2|74
1625239310000|2021-07-02 15:21:50|7481.3|7478.5|7480|7477.2|7481.6|7478.8|7479.8|7477|40
1625239320000|2021-07-02 15:22:00|7480.3|7477.5|7481.8|7479|7483|7480.2|7479.8|7477|65
1625239330000|2021-07-02 15:22:10|7482|7479.2|7481.8|7479|7483|7480.2|7481.8|7479|61
1625239340000|2021-07-02 15:22:20|7482|7479.2|7485|7482.2|7485|7482.2|7482|7479.2|70
1625239350000|2021-07-02 15:22:30|7484.2|7481.4|7487|7484.2|7488.6|7485.8|7484|7481.2|124
1625239360000|2021-07-02 15:22:40|7488|7485.2|7486.8|7484|7489|7486.2|7486.8|7484|134
1625239370000|2021-07-02 15:22:50|7487|7484.2|7486|7483.2|7488|7485.2|7486|7483.2|78
1625239380000|2021-07-02 15:23:00|7486.6|7483.8|7487|7484.2|7487|7484.2|7486|7483.2|78
1625239390000|2021-07-02 15:23:10|7487.3|7484.5|7485.8|7483|7487.3|7484.5|7485|7482.2|141
1625239400000|2021-07-02 15:23:20|7486|7483.2|7486|7483.2|7486.8|7484|7485|7482.2|92
1625239410000|2021-07-02 15:23:30|7487|7484.2|7486|7483.2|7487|7484.2|7486|7483.2|24
1625239420000|2021-07-02 15:23:40|7485.8|7483|7486.8|7484|7487|7484.2|7485.8|7483|54
1625239430000|2021-07-02 15:23:50|7486.5|7483.7|7488|7485.2|7488.6|7485.8|7486|7483.2|58
1625239440000|2021-07-02 15:24:00|7488.6|7485.8|7489|7486.2|7489|7486.2|7488.6|7485.8|89
1625239450000|2021-07-02 15:24:10|7489.3|7486.5|7487.8|7485|7490.6|7487.8|7487.6|7484.8|158
1625239460000|2021-07-02 15:24:20|7487.6|7484.8|7487.8|7485|7488.6|7485.8|7486.6|7483.8|113
1625239470000|2021-07-02 15:24:30|7488|7485.2|7485.8|7483|7489.8|7487|7485.8|7483|68
1625239480000|2021-07-02 15:24:40|7485.6|7482.8|7487.6|7484.8|7487.6|7484.8|7485.6|7482.8|130
1625239490000|2021-07-02 15:24:50|7488.2|7485.4|7484.6|7481.8|7488.2|7485.4|7483.6|7480.8|175
1625239500000|2021-07-02 15:25:00|7485.6|7482.8|7488.6|7485.8|7488.8|7486|7484.6|7481.8|83
1625239510000|2021-07-02 15:25:10|7487.8|7485|7489.6|7486.8|7489.6|7486.8|7487.8|7485|40
1625239520000|2021-07-02 15:25:20|7489.8|7487|7486.8|7484|7489.8|7487|7486.6|7483.8|65
1625239530000|2021-07-02 15:25:30|7487.4|7484.6|7486.8|7484|7487.6|7484.8|7486.6|7483.8|32
1625239540000|2021-07-02 15:25:40|7487|7484.2|7485.6|7482.8|7487.6|7484.8|7485.6|7482.8|91
1625239550000|2021-07-02 15:25:50|7485.3|7482.5|7484.6|7481.8|7485.8|7483|7484.1|7481.3|90
1625239560000|2021-07-02 15:26:00|7484.8|7482|7486.8|7484|7486.8|7484|7483.8|7481|144
1625239570000|2021-07-02 15:26:10|7486.6|7483.8|7484.8|7482|7486.8|7484|7484.8|7482|18
1625239580000|2021-07-02 15:26:20|7485|7482.2|7485.8|7483|7486|7483.2|7484.8|7482|35
1625239590000|2021-07-02 15:26:30|7486|7483.2|7486.8|7484|7487.3|7484.5|7485.6|7482.8|59
1625239600000|2021-07-02 15:26:40|7486.2|7483.4|7487|7484.2|7487|7484.2|7486|7483.2|26
1625239610000|2021-07-02 15:26:50|7487.3|7484.5|7486.8|7484|7487.6|7484.8|7486.8|7484|15
1625239620000|2021-07-02 15:27:00|7486.6|7483.8|7483.8|7481|7486.6|7483.8|7483.6|7480.8|73
1625239630000|2021-07-02 15:27:10|7484|7481.2|7483.8|7481|7484.6|7481.8|7482.8|7480|82
1625239640000|2021-07-02 15:27:20|7484|7481.2|7484.6|7481.8|7484.8|7482|7483.8|7481|72
1625239650000|2021-07-02 15:27:30|7484.8|7482|7485|7482.2|7485.6|7482.8|7484.6|7481.8|78
1625239660000|2021-07-02 15:27:40|7484.8|7482|7485.8|7483|7487|7484.2|7484.8|7482|292
1625239670000|2021-07-02 15:27:50|7485.6|7482.8|7484.8|7482|7485.8|7483|7484|7481.2|44
1625239680000|2021-07-02 15:28:00|7484.6|7481.8|7483.8|7481|7485.6|7482.8|7483.6|7480.8|85
1625239690000|2021-07-02 15:28:10|7483|7480.2|7483.6|7480.8|7483.6|7480.8|7483|7480.2|14
1625239700000|2021-07-02 15:28:20|7483|7480.2|7483|7480.2|7484|7481.2|7483|7480.2|35
1625239710000|2021-07-02 15:28:30|7482.8|7480|7479|7476.2|7483|7480.2|7478|7475.2|130
1625239720000|2021-07-02 15:28:40|7479.3|7476.5|7482|7479.2|7482|7479.2|7478.8|7476|139
1625239730000|2021-07-02 15:28:50|7482.6|7479.8|7482.8|7480|7483|7480.2|7482|7479.2|59
1625239740000|2021-07-02 15:29:00|7483|7480.2|7485|7482.2|7485.5|7482.7|7481|7478.2|128
1625239750000|2021-07-02 15:29:10|7485.5|7482.7|7486|7483.2|7486.8|7484|7485|7482.2|82
1625239760000|2021-07-02 15:29:20|7486.8|7484|7488|7485.2|7488|7485.2|7486.8|7484|108
1625239770000|2021-07-02 15:29:30|7487.8|7485|7487|7484.2|7488|7485.2|7486.8|7484|77
1625239780000|2021-07-02 15:29:40|7486.8|7484|7486|7483.2|7487|7484.2|7486|7483.2|69
1625239790000|2021-07-02 15:29:50|7486.6|7483.8|7486.8|7484|7487|7484.2|7485.6|7482.8|94
1625239800000|2021-07-02 15:30:00|7486.6|7483.8|7486.8|7484|7488|7485.2|7486|7483.2|336
1625239810000|2021-07-02 15:30:10|7487|7484.2|7485.8|7483|7487.8|7485|7482.7|7479.9|170
1625239820000|2021-07-02 15:30:20|7485.6|7482.8|7487|7484.2|7487.6|7484.8|7485.6|7482.8|87
1625239830000|2021-07-02 15:30:30|7486.8|7484|7485.8|7483|7487.8|7485|7485.8|7483|48
1625239840000|2021-07-02 15:30:40|7486|7483.2|7486|7483.2|7487|7484.2|7485|7482.2|40
1625239850000|2021-07-02 15:30:50|7485.8|7483|7485|7482.2|7486|7483.2|7485|7482.2|60
1625239860000|2021-07-02 15:31:00|7485.3|7482.5|7488|7485.2|7488|7485.2|7485.3|7482.5|51
1625239870000|2021-07-02 15:31:10|7487.5|7484.7|7488|7485.2|7488|7485.2|7487|7484.2|12
1625239880000|2021-07-02 15:31:20|7488.3|7485.5|7491.6|7488.8|7491.6|7488.8|7488|7485.2|74
1625239890000|2021-07-02 15:31:30|7491|7488.2|7490.8|7488|7493|7490.2|7490.8|7488|106
1625239900000|2021-07-02 15:31:40|7491|7488.2|7492.8|7490|7493|7490.2|7491|7488.2|74
1625239910000|2021-07-02 15:31:50|7492.6|7489.8|7491|7488.2|7492.8|7490|7490.8|7488|36
1625239920000|2021-07-02 15:32:00|7490.8|7488|7490.6|7487.8|7491.6|7488.8|7489.8|7487|61
1625239930000|2021-07-02 15:32:10|7490|7487.2|7489.8|7487|7490|7487.2|7488.8|7486|29
1625239940000|2021-07-02 15:32:20|7489.6|7486.8|7488.8|7486|7489.6|7486.8|7487.6|7484.8|51
1625239950000|2021-07-02 15:32:30|7488.6|7485.8|7488.6|7485.8|7488.8|7486|7487.6|7484.8|55
1625239960000|2021-07-02 15:32:40|7488|7485.2|7485|7482.2|7488|7485.2|7485|7482.2|152
1625239970000|2021-07-02 15:32:50|7484.3|7481.5|7485.6|7482.8|7486|7483.2|7484.3|7481.5|68
1625239980000|2021-07-02 15:33:00|7485.3|7482.5|7488.3|7485.5|7488.3|7485.5|7485|7482.2|54
1625239990000|2021-07-02 15:33:10|7488.6|7485.8|7490.8|7488|7490.8|7488|7487.6|7484.8|130
1625240000000|2021-07-02 15:33:20|7490.6|7487.8|7489.8|7487|7490.6|7487.8|7489|7486.2|41
1625240010000|2021-07-02 15:33:30|7489.6|7486.8|7489.8|7487|7489.8|7487|7489|7486.2|30
1625240020000|2021-07-02 15:33:40|7490|7487.2|7490.8|7488|7491|7488.2|7489.8|7487|58
1625240030000|2021-07-02 15:33:50|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7488.8|7486|38
1625240040000|2021-07-02 15:34:00|7490.8|7488|7489.8|7487|7491.3|7488.5|7489|7486.2|75
1625240050000|2021-07-02 15:34:10|7490|7487.2|7490.3|7487.5|7491|7488.2|7489.8|7487|28
1625240060000|2021-07-02 15:34:20|7490|7487.2|7490.3|7487.5|7491|7488.2|7489.8|7487|37
1625240070000|2021-07-02 15:34:30|7490|7487.2|7490.3|7487.5|7491.6|7488.8|7490|7487.2|36
1625240080000|2021-07-02 15:34:40|7490|7487.2|7489.8|7487|7491|7488.2|7489.8|7487|17
1625240090000|2021-07-02 15:34:50|7489.6|7486.8|7487.8|7485|7490|7487.2|7487.6|7484.8|67
1625240100000|2021-07-02 15:35:00|7487|7484.2|7486.8|7484|7487.3|7484.5|7485.2|7482.4|100
1625240110000|2021-07-02 15:35:10|7486.2|7483.4|7487.8|7485|7487.8|7485|7486|7483.2|42
1625240120000|2021-07-02 15:35:20|7488|7485.2|7487.6|7484.8|7488.8|7486|7487|7484.2|30
1625240130000|2021-07-02 15:35:30|7487.8|7485|7486.8|7484|7487.8|7485|7486.8|7484|28
1625240140000|2021-07-02 15:35:40|7487|7484.2|7486.8|7484|7487|7484.2|7486.8|7484|21
1625240150000|2021-07-02 15:35:50|7487|7484.2|7486.8|7484|7487|7484.2|7486.8|7484|30
1625240160000|2021-07-02 15:36:00|7487|7484.2|7485|7482.2|7487|7484.2|7485|7482.2|107
1625240170000|2021-07-02 15:36:10|7485.3|7482.5|7484|7481.2|7485.8|7483|7483.6|7480.8|72
1625240180000|2021-07-02 15:36:20|7483.8|7481|7482|7479.2|7483.8|7481|7481.6|7478.8|157
1625240190000|2021-07-02 15:36:30|7483|7480.2|7482|7479.2|7483|7480.2|7482|7479.2|74
1625240200000|2021-07-02 15:36:40|7481.8|7479|7481.8|7479|7482|7479.2|7481|7478.2|71
1625240210000|2021-07-02 15:36:50|7482|7479.2|7482|7479.2|7483|7480.2|7482|7479.2|51
1625240220000|2021-07-02 15:37:00|7482.8|7480|7484.8|7482|7485|7482.2|7482|7479.2|120
1625240230000|2021-07-02 15:37:10|7484.2|7481.4|7484.8|7482|7484.8|7482|7484|7481.2|27
1625240240000|2021-07-02 15:37:20|7484|7481.2|7484.8|7482|7484.8|7482|7484|7481.2|19
1625240250000|2021-07-02 15:37:30|7485|7482.2|7485|7482.2|7485|7482.2|7484.8|7482|9
1625240260000|2021-07-02 15:37:40|7484.8|7482|7484.8|7482|7485|7482.2|7484.8|7482|7
1625240270000|2021-07-02 15:37:50|7484.6|7481.8|7483|7480.2|7484.6|7481.8|7482.8|7480|43
1625240280000|2021-07-02 15:38:00|7483.6|7480.8|7483.8|7481|7483.8|7481|7483|7480.2|32
1625240290000|2021-07-02 15:38:10|7483|7480.2|7482.8|7480|7483|7480.2|7482.8|7480|13
1625240300000|2021-07-02 15:38:20|7482|7479.2|7482.8|7480|7483|7480.2|7482|7479.2|49
1625240310000|2021-07-02 15:38:30|7483|7480.2|7484.3|7481.5|7485|7482.2|7482.8|7480|79
1625240320000|2021-07-02 15:38:40|7484|7481.2|7484|7481.2|7484|7481.2|7483.8|7481|25
1625240330000|2021-07-02 15:38:50|7483.8|7481|7484|7481.2|7485|7482.2|7483.8|7481|16
1625240340000|2021-07-02 15:39:00|7484.3|7481.5|7485|7482.2|7485|7482.2|7484.3|7481.5|25
1625240350000|2021-07-02 15:39:10|7486|7483.2|7485|7482.2|7486.8|7484|7484.6|7481.8|75
1625240360000|2021-07-02 15:39:20|7484.2|7481.4|7483.8|7481|7484.5|7481.7|7483.8|7481|20
1625240370000|2021-07-02 15:39:30|7483.3|7480.5|7484|7481.2|7484|7481.2|7482.8|7480|64
1625240380000|2021-07-02 15:39:40|7483.8|7481|7484.8|7482|7484.8|7482|7483.8|7481|17
1625240390000|2021-07-02 15:39:50|7484.5|7481.7|7484.8|7482|7484.8|7482|7483.8|7481|25
1625240400000|2021-07-02 15:40:00|7485|7482.2|7487.8|7485|7487.8|7485|7484.8|7482|45
1625240410000|2021-07-02 15:40:10|7488|7485.2|7485|7482.2|7488|7485.2|7485|7482.2|111
1625240420000|2021-07-02 15:40:20|7484.8|7482|7484.8|7482|7485|7482.2|7484|7481.2|52
1625240430000|2021-07-02 15:40:30|7484|7481.2|7484.8|7482|7484.8|7482|7484|7481.2|49
1625240440000|2021-07-02 15:40:40|7484.2|7481.4|7484|7481.2|7484.5|7481.7|7483|7480.2|54
1625240450000|2021-07-02 15:40:50|7484.3|7481.5|7484|7481.2|7484.8|7482|7484|7481.2|28
1625240460000|2021-07-02 15:41:00|7484.8|7482|7483.8|7481|7485|7482.2|7483|7480.2|79
1625240470000|2021-07-02 15:41:10|7483.5|7480.7|7482.4|7479.6|7484|7481.2|7482.2|7479.4|173
1625240480000|2021-07-02 15:41:20|7482.2|7479.4|7482|7479.2|7483|7480.2|7482|7479.2|43
1625240490000|2021-07-02 15:41:30|7482.2|7479.4|7482|7479.2|7483.2|7480.4|7481.2|7478.4|85
1625240500000|2021-07-02 15:41:40|7481.7|7478.9|7479.2|7476.4|7482|7479.2|7479.2|7476.4|117
1625240510000|2021-07-02 15:41:50|7479|7476.2|7480.2|7477.4|7480.4|7477.6|7479|7476.2|38
1625240520000|2021-07-02 15:42:00|7480.4|7477.6|7481.2|7478.4|7481.4|7478.6|7480.2|7477.4|84
1625240530000|2021-07-02 15:42:10|7481|7478.2|7480.2|7477.4|7481|7478.2|7479.4|7476.6|18
1625240540000|2021-07-02 15:42:20|7480.4|7477.6|7480.2|7477.4|7480.4|7477.6|7479.4|7476.6|40
1625240550000|2021-07-02 15:42:30|7480|7477.2|7480|7477.2|7480.2|7477.4|7479.4|7476.6|16
1625240560000|2021-07-02 15:42:40|7479.7|7476.9|7480.2|7477.4|7480.2|7477.4|7479.7|7476.9|47
1625240570000|2021-07-02 15:42:50|||||||||19
1625240580000|2021-07-02 15:43:00|7480.4|7477.6|7481.2|7478.4|7482.4|7479.6|7480.4|7477.6|75
1625240590000|2021-07-02 15:43:10|7481|7478.2|7480.2|7477.4|7481.2|7478.4|7480.2|7477.4|46
1625240600000|2021-07-02 15:43:20|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.2|7477.4|58
1625240610000|2021-07-02 15:43:30|7480.2|7477.4|7481.2|7478.4|7482|7479.2|7480|7477.2|62
1625240620000|2021-07-02 15:43:40|7481.4|7478.6|7482.4|7479.6|7482.4|7479.6|7481.2|7478.4|16
1625240630000|2021-07-02 15:43:50|7482.2|7479.4|7482.9|7480.1|7483.2|7480.4|7482.2|7479.4|87
1625240640000|2021-07-02 15:44:00|7482.4|7479.6|7481.4|7478.6|7483.4|7480.6|7481.4|7478.6|18
1625240650000|2021-07-02 15:44:10|7481.7|7478.9|7481.4|7478.6|7482.2|7479.4|7481.4|7478.6|27
1625240660000|2021-07-02 15:44:20|7481.7|7478.9|7483.2|7480.4|7483.2|7480.4|7481.4|7478.6|24
1625240670000|2021-07-02 15:44:30|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|13
1625240680000|2021-07-02 15:44:40|7483|7480.2|7483.2|7480.4|7483.4|7480.6|7483|7480.2|17
1625240690000|2021-07-02 15:44:50|7483.4|7480.6|7483.4|7480.6|7484.2|7481.4|7483.2|7480.4|50
1625240700000|2021-07-02 15:45:00|7483.7|7480.9|7485.4|7482.6|7486|7483.2|7483.4|7480.6|129
1625240710000|2021-07-02 15:45:10|7485.1|7482.3|7485.2|7482.4|7486|7483.2|7484.2|7481.4|329
1625240720000|2021-07-02 15:45:20|7485.4|7482.6|7486|7483.2|7486.2|7483.4|7485.4|7482.6|33
1625240730000|2021-07-02 15:45:30|7486.4|7483.6|7486|7483.2|7488.4|7485.6|7486|7483.2|240
1625240740000|2021-07-02 15:45:40|7487|7484.2|7488.2|7485.4|7488.6|7485.8|7487|7484.2|94
1625240750000|2021-07-02 15:45:50|7488|7485.2|7486.2|7483.4|7488|7485.2|7486.2|7483.4|50
1625240760000|2021-07-02 15:46:00|7486|7483.2|7485.2|7482.4|7486|7483.2|7485|7482.2|39
1625240770000|2021-07-02 15:46:10|7485.4|7482.6|7484.4|7481.6|7485.4|7482.6|7484|7481.2|75
1625240780000|2021-07-02 15:46:20|7484.2|7481.4|7483|7480.2|7484.2|7481.4|7482.4|7479.6|56
1625240790000|2021-07-02 15:46:30|7483.2|7480.4|7483.2|7480.4|7483.4|7480.6|7482.4|7479.6|25
1625240800000|2021-07-02 15:46:40|7483|7480.2|7483|7480.2|7483|7480.2|7482.2|7479.4|30
1625240810000|2021-07-02 15:46:50|7483.2|7480.4|7482.7|7479.9|7484.2|7481.4|7482.2|7479.4|100
1625240820000|2021-07-02 15:47:00|7482.4|7479.6|7484.2|7481.4|7484.4|7481.6|7482.2|7479.4|12
1625240830000|2021-07-02 15:47:10|7484|7481.2|7484.4|7481.6|7485.2|7482.4|7484|7481.2|10
1625240840000|2021-07-02 15:47:20|7484.7|7481.9|7484.4|7481.6|7485|7482.2|7484.4|7481.6|45
1625240850000|2021-07-02 15:47:30|7484.7|7481.9|7484.2|7481.4|7485|7482.2|7484|7481.2|8
1625240860000|2021-07-02 15:47:40|7484|7481.2|7484.2|7481.4|7484.2|7481.4|7484|7481.2|7
1625240870000|2021-07-02 15:47:50|7484.4|7481.6|7485.4|7482.6|7486|7483.2|7484.2|7481.4|34
1625240880000|2021-07-02 15:48:00|7486.2|7483.4|7486.2|7483.4|7487.2|7484.4|7486.2|7483.4|42
1625240890000|2021-07-02 15:48:10|7486.4|7483.6|7485.4|7482.6|7486.4|7483.6|7484.4|7481.6|22
1625240900000|2021-07-02 15:48:20|7485.2|7482.4|7484.4|7481.6|7485.4|7482.6|7484.2|7481.4|79
1625240910000|2021-07-02 15:48:30|7484|7481.2|7483.4|7480.6|7484.2|7481.4|7483.4|7480.6|36
1625240920000|2021-07-02 15:48:40|7484|7481.2|7484.2|7481.4|7484.2|7481.4|7483.7|7480.9|20
1625240930000|2021-07-02 15:48:50|7484|7481.2|7483.2|7480.4|7484|7481.2|7483.2|7480.4|21
1625240940000|2021-07-02 15:49:00|7482.4|7479.6|7482.4|7479.6|7483.2|7480.4|7482.4|7479.6|62
1625240950000|2021-07-02 15:49:10|7483.2|7480.4|7483.4|7480.6|7483.4|7480.6|7483.2|7480.4|17
1625240960000|2021-07-02 15:49:20|7483.2|7480.4|7482.4|7479.6|7483.4|7480.6|7482.2|7479.4|60
1625240970000|2021-07-02 15:49:30|7482.2|7479.4|7482.2|7479.4|7482.4|7479.6|7482.2|7479.4|3
1625240980000|2021-07-02 15:49:40|7482|7479.2|7482.2|7479.4|7482.4|7479.6|7481.7|7478.9|19
1625240990000|2021-07-02 15:49:50|7482.4|7479.6|7482.2|7479.4|7482.4|7479.6|7481.4|7478.6|21
1625241000000|2021-07-02 15:50:00|7482.4|7479.6|7483.4|7480.6|7483.4|7480.6|7482.4|7479.6|39
1625241010000|2021-07-02 15:50:10|7483|7480.2|7481.4|7478.6|7483|7480.2|7481.4|7478.6|48
1625241020000|2021-07-02 15:50:20|7482.2|7479.4|7481.4|7478.6|7482.4|7479.6|7481.4|7478.6|11
1625241030000|2021-07-02 15:50:30|7481.7|7478.9|7482.4|7479.6|7483.4|7480.6|7481.4|7478.6|33
1625241040000|2021-07-02 15:50:40|7482.2|7479.4|7481.4|7478.6|7482.2|7479.4|7481.2|7478.4|42
1625241050000|2021-07-02 15:50:50|7481.2|7478.4|7482.4|7479.6|7482.4|7479.6|7481.2|7478.4|99
1625241060000|2021-07-02 15:51:00|7482.2|7479.4|7481.4|7478.6|7482.2|7479.4|7481|7478.2|55
1625241070000|2021-07-02 15:51:10|7481.2|7478.4|7481.4|7478.6|7481.4|7478.6|7480.2|7477.4|60
1625241080000|2021-07-02 15:51:20|7482|7479.2|7481.4|7478.6|7482|7479.2|7481.4|7478.6|42
1625241090000|2021-07-02 15:51:30|7481.2|7478.4|7480.2|7477.4|7481.2|7478.4|7480.2|7477.4|21
1625241100000|2021-07-02 15:51:40|7480|7477.2|7481.2|7478.4|7481.2|7478.4|7480|7477.2|35
1625241110000|2021-07-02 15:51:50|7481.4|7478.6|7483.2|7480.4|7483.2|7480.4|7481.4|7478.6|41
1625241120000|2021-07-02 15:52:00|7482.4|7479.6|7481.7|7478.9|7483.2|7480.4|7481.7|7478.9|47
1625241130000|2021-07-02 15:52:10|7482|7479.2|7481.4|7478.6|7482.4|7479.6|7481.4|7478.6|37
1625241140000|2021-07-02 15:52:20|7481.2|7478.4|7481.4|7478.6|7481.4|7478.6|7481.2|7478.4|17
1625241150000|2021-07-02 15:52:30|7481.2|7478.4|7481.4|7478.6|7481.4|7478.6|7481.2|7478.4|4
1625241160000|2021-07-02 15:52:40|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481|7478.2|4
1625241170000|2021-07-02 15:52:50|7481.4|7478.6|7480.4|7477.6|7481.4|7478.6|7480.4|7477.6|35
1625241180000|2021-07-02 15:53:00|7480.9|7478.1|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|37
1625241190000|2021-07-02 15:53:10|7482.2|7479.4|7482.2|7479.4|7482.4|7479.6|7482.2|7479.4|25
1625241200000|2021-07-02 15:53:20|7481.4|7478.6|7482.2|7479.4|7482.4|7479.6|7481.4|7478.6|5
1625241210000|2021-07-02 15:53:30|7481.9|7479.1|7481.4|7478.6|7481.9|7479.1|7481.4|7478.6|17
1625241220000|2021-07-02 15:53:40|7482.2|7479.4|7481.4|7478.6|7482.2|7479.4|7481.4|7478.6|42
1625241230000|2021-07-02 15:53:50|||||||||7
1625241240000|2021-07-02 15:54:00|7481.2|7478.4|7479.2|7476.4|7481.4|7478.6|7479.2|7476.4|63
1625241250000|2021-07-02 15:54:10|7478.6|7475.8|7475.4|7472.6|7478.6|7475.8|7475|7472.2|207
1625241260000|2021-07-02 15:54:20|7475.9|7473.1|7476.4|7473.6|7477.2|7474.4|7475.4|7472.6|93
1625241270000|2021-07-02 15:54:30|7476.2|7473.4|7476.4|7473.6|7476.4|7473.6|7475.6|7472.8|22
1625241280000|2021-07-02 15:54:40|7477.2|7474.4|7476.4|7473.6|7477.2|7474.4|7476.4|7473.6|41
1625241290000|2021-07-02 15:54:50|7477|7474.2|7477.2|7474.4|7477.4|7474.6|7477|7474.2|17
1625241300000|2021-07-02 15:55:00|7477.4|7474.6|7478.2|7475.4|7478.2|7475.4|7477.2|7474.4|49
1625241310000|2021-07-02 15:55:10|7477.2|7474.4|7478.4|7475.6|7478.4|7475.6|7477.2|7474.4|67
1625241320000|2021-07-02 15:55:20|7478.2|7475.4|7477.4|7474.6|7478.2|7475.4|7477.2|7474.4|28
1625241330000|2021-07-02 15:55:30|7477.2|7474.4|7475.7|7472.9|7477.4|7474.6|7475.4|7472.6|86
1625241340000|2021-07-02 15:55:40|7475.4|7472.6|7474.4|7471.6|7475.4|7472.6|7474.4|7471.6|18
1625241350000|2021-07-02 15:55:50|7474|7471.2|7474.2|7471.4|7474.4|7471.6|7474|7471.2|36
1625241360000|2021-07-02 15:56:00|7474|7471.2|7474.4|7471.6|7474.4|7471.6|7473.2|7470.4|51
1625241370000|2021-07-02 15:56:10|7474.2|7471.4|7475.2|7472.4|7475.2|7472.4|7473.4|7470.6|22
1625241380000|2021-07-02 15:56:20|7475|7472.2|7474.4|7471.6|7475|7472.2|7473.4|7470.6|34
1625241390000|2021-07-02 15:56:30|7475|7472.2|7476.2|7473.4|7476.4|7473.6|7474.4|7471.6|51
1625241400000|2021-07-02 15:56:40|7476.4|7473.6|7476.4|7473.6|7477.4|7474.6|7476.2|7473.4|44
1625241410000|2021-07-02 15:56:50|7476.7|7473.9|7477.2|7474.4|7477.4|7474.6|7476.2|7473.4|15
1625241420000|2021-07-02 15:57:00|7477.4|7474.6|7476.2|7473.4|7477.4|7474.6|7476.2|7473.4|74
1625241430000|2021-07-02 15:57:10|7476.4|7473.6|7477.4|7474.6|7477.4|7474.6|7476.2|7473.4|8
1625241440000|2021-07-02 15:57:20|7477.2|7474.4|7476.4|7473.6|7477.2|7474.4|7476.4|7473.6|15
1625241450000|2021-07-02 15:57:30|7476.9|7474.1|7476.2|7473.4|7477.4|7474.6|7475.9|7473.1|43
1625241460000|2021-07-02 15:57:40|7476.4|7473.6|7475.2|7472.4|7476.4|7473.6|7475.2|7472.4|74
1625241470000|2021-07-02 15:57:50|7475.4|7472.6|7476.4|7473.6|7476.4|7473.6|7475.2|7472.4|43
1625241480000|2021-07-02 15:58:00|7476.9|7474.1|7475.4|7472.6|7476.9|7474.1|7475.4|7472.6|60
1625241490000|2021-07-02 15:58:10|7475.7|7472.9|7475.4|7472.6|7475.9|7473.1|7475.2|7472.4|23
1625241500000|2021-07-02 15:58:20|||||||||16
1625241510000|2021-07-02 15:58:30|7476.2|7473.4|7475.6|7472.8|7476.4|7473.6|7475.6|7472.8|120
1625241520000|2021-07-02 15:58:40|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7475.2|7472.4|23
1625241530000|2021-07-02 15:58:50|7476.2|7473.4|7476.2|7473.4|7476.4|7473.6|7476.2|7473.4|20
1625241540000|2021-07-02 15:59:00|7476.4|7473.6|7478.2|7475.4|7478.2|7475.4|7476.4|7473.6|78
1625241550000|2021-07-02 15:59:10|7477.7|7474.9|7478.2|7475.4|7478.4|7475.6|7477.4|7474.6|30
1625241560000|2021-07-02 15:59:20|7478.4|7475.6|7479.2|7476.4|7479.4|7476.6|7478.4|7475.6|80
1625241570000|2021-07-02 15:59:30|7478.9|7476.1|7477.4|7474.6|7478.9|7476.1|7477.4|7474.6|18
1625241580000|2021-07-02 15:59:40|7477.2|7474.4|7475.9|7473.1|7477.2|7474.4|7475.4|7472.6|21
1625241590000|2021-07-02 15:59:50|7475.9|7473.1|7475.4|7472.6|7476.4|7473.6|7475.4|7472.6|25
1625241600000|2021-07-02 16:00:00|7475.9|7473.1|7477.4|7474.6|7477.4|7474.6|7475.9|7473.1|49
1625241610000|2021-07-02 16:00:10|7477.2|7474.4|7473.2|7470.4|7477.2|7474.4|7469.6|7466.8|1655
1625241620000|2021-07-02 16:00:20|7474|7471.2|7473.2|7470.4|7474.2|7471.4|7473.2|7470.4|376
1625241630000|2021-07-02 16:00:30|7473.4|7470.6|7473.2|7470.4|7474|7471.2|7473|7470.2|80
1625241640000|2021-07-02 16:00:40|7473|7470.2|7473.2|7470.4|7473.2|7470.4|7472.2|7469.4|73
1625241650000|2021-07-02 16:00:50|7472.4|7469.6|7472.2|7469.4|7472.4|7469.6|7472.2|7469.4|42
1625241660000|2021-07-02 16:01:00|7471.2|7468.4|7471.2|7468.4|7471.7|7468.9|7471.2|7468.4|55
1625241670000|2021-07-02 16:01:10|7470.2|7467.4|7470.2|7467.4|7471.2|7468.4|7470.2|7467.4|47
1625241680000|2021-07-02 16:01:20|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|119
1625241690000|2021-07-02 16:01:30|7468.8|7466|7471|7468.2|7471.2|7468.4|7468.2|7465.4|74
1625241700000|2021-07-02 16:01:40|7470.4|7467.6|7466.6|7463.8|7470.4|7467.6|7466.2|7463.4|211
1625241710000|2021-07-02 16:01:50|7466.9|7464.1|7466.4|7463.6|7466.9|7464.1|7465.4|7462.6|154
1625241720000|2021-07-02 16:02:00|7466.6|7463.8|7467.9|7465.1|7469.6|7466.8|7466.6|7463.8|248
1625241730000|2021-07-02 16:02:10|7467.6|7464.8|7467.9|7465.1|7468.4|7465.6|7467.4|7464.6|60
1625241740000|2021-07-02 16:02:20|7467.6|7464.8|7468.4|7465.6|7468.6|7465.8|7467.6|7464.8|25
1625241750000|2021-07-02 16:02:30|7468.2|7465.4|7466.6|7463.8|7468.2|7465.4|7466.4|7463.6|26
1625241760000|2021-07-02 16:02:40|7466.4|7463.6|7468.2|7465.4|7471.2|7468.4|7466.4|7463.6|379
1625241770000|2021-07-02 16:02:50|7468.4|7465.6|7466.4|7463.6|7468.4|7465.6|7466.2|7463.4|22
1625241780000|2021-07-02 16:03:00|7466.6|7463.8|7468.4|7465.6|7468.6|7465.8|7466.6|7463.8|42
1625241790000|2021-07-02 16:03:10|7468.6|7465.8|7475.2|7472.4|7475.2|7472.4|7468.6|7465.8|266
1625241800000|2021-07-02 16:03:20|7474.8|7472|7475|7472.2|7475.8|7473|7474|7471.2|69
1625241810000|2021-07-02 16:03:30|7475.2|7472.4|7475|7472.2|7475.2|7472.4|7475|7472.2|17
1625241820000|2021-07-02 16:03:40|7474.7|7471.9|7471.8|7469|7476.2|7473.4|7471.2|7468.4|317
1625241830000|2021-07-02 16:03:50|7472|7469.2|7475|7472.2|7477.8|7475|7472|7469.2|253
1625241840000|2021-07-02 16:04:00|7475.8|7473|7476.2|7473.4|7476.2|7473.4|7474|7471.2|52
1625241850000|2021-07-02 16:04:10|7476|7473.2|7474|7471.2|7476.2|7473.4|7473.2|7470.4|58
1625241860000|2021-07-02 16:04:20|7473.8|7471|7472.5|7469.7|7474.2|7471.4|7472|7469.2|41
1625241870000|2021-07-02 16:04:30|7472.2|7469.4|7473.2|7470.4|7473.5|7470.7|7472.2|7469.4|15
1625241880000|2021-07-02 16:04:40|7473|7470.2|7474|7471.2|7474.2|7471.4|7472|7469.2|22
1625241890000|2021-07-02 16:04:50|7473.8|7471|7475.8|7473|7476.5|7473.7|7473.8|7471|411
1625241900000|2021-07-02 16:05:00|7475.2|7472.4|7474.8|7472|7475.2|7472.4|7474.3|7471.5|54
1625241910000|2021-07-02 16:05:10|7475.3|7472.5|7476.8|7474|7476.8|7474|7475.3|7472.5|71
1625241920000|2021-07-02 16:05:20|7476.6|7473.8|7477.3|7474.5|7478.6|7475.8|7475.6|7472.8|137
1625241930000|2021-07-02 16:05:30|7476.8|7474|7476.8|7474|7477.6|7474.8|7475.8|7473|57
1625241940000|2021-07-02 16:05:40|7477.1|7474.3|7476.8|7474|7477.1|7474.3|7476.6|7473.8|129
1625241950000|2021-07-02 16:05:50|7476.3|7473.5|7475.1|7472.3|7476.3|7473.5|7474.8|7472|21
1625241960000|2021-07-02 16:06:00|7474.8|7472|7475.8|7473|7476.8|7474|7474.6|7471.8|138
1625241970000|2021-07-02 16:06:10|7475.6|7472.8|7476.8|7474|7477.3|7474.5|7475.6|7472.8|36
1625241980000|2021-07-02 16:06:20|7476.6|7473.8|7476.6|7473.8|7476.8|7474|7475.6|7472.8|27
1625241990000|2021-07-02 16:06:30|7477.3|7474.5|7477.6|7474.8|7478.6|7475.8|7477.3|7474.5|106
1625242000000|2021-07-02 16:06:40|7477.8|7475|7477.8|7475|7479.6|7476.8|7477.8|7475|106
1625242010000|2021-07-02 16:06:50|7477.6|7474.8|7476.6|7473.8|7477.6|7474.8|7476.6|7473.8|54
1625242020000|2021-07-02 16:07:00|7476.3|7473.5|7474.8|7472|7476.3|7473.5|7474.8|7472|53
1625242030000|2021-07-02 16:07:10|7475.3|7472.5|7475.8|7473|7476.6|7473.8|7475.3|7472.5|45
1625242040000|2021-07-02 16:07:20|7476.1|7473.3|7475.8|7473|7476.6|7473.8|7475.6|7472.8|21
1625242050000|2021-07-02 16:07:30|7475.6|7472.8|7474.8|7472|7475.6|7472.8|7474.6|7471.8|89
1625242060000|2021-07-02 16:07:40|7473.8|7471|7474.8|7472|7474.8|7472|7471.8|7469|62
1625242070000|2021-07-02 16:07:50|7474.6|7471.8|7472.8|7470|7474.8|7472|7472.8|7470|12
1625242080000|2021-07-02 16:08:00|7473.3|7470.5|7472.8|7470|7473.8|7471|7471.8|7469|154
1625242090000|2021-07-02 16:08:10|7472.5|7469.7|7471.8|7469|7472.8|7470|7471.2|7468.4|92
1625242100000|2021-07-02 16:08:20|7471.3|7468.5|7468|7465.2|7471.3|7468.5|7467.2|7464.4|160
1625242110000|2021-07-02 16:08:30|7467.8|7465|7468|7465.2|7468.2|7465.4|7466.8|7464|60
1625242120000|2021-07-02 16:08:40|7467|7464.2|7466|7463.2|7467|7464.2|7465|7462.2|98
1625242130000|2021-07-02 16:08:50|7465.8|7463|7465|7462.2|7466.8|7464|7465|7462.2|70
1625242140000|2021-07-02 16:09:00|7465.2|7462.4|7466.6|7463.8|7467|7464.2|7465.2|7462.4|185
1625242150000|2021-07-02 16:09:10|7466.8|7464|7465.8|7463|7467.6|7464.8|7465.8|7463|67
1625242160000|2021-07-02 16:09:20|7466.6|7463.8|7466.6|7463.8|7466.8|7464|7466.6|7463.8|17
1625242170000|2021-07-02 16:09:30|7466.8|7464|7467.6|7464.8|7467.6|7464.8|7466.6|7463.8|40
1625242180000|2021-07-02 16:09:40|7467.8|7465|7466.6|7463.8|7467.8|7465|7466.6|7463.8|13
1625242190000|2021-07-02 16:09:50|7466.8|7464|7464.8|7462|7466.8|7464|7464.8|7462|108
1625242200000|2021-07-02 16:10:00|7464.2|7461.4|7463.8|7461|7464.2|7461.4|7460.8|7458|333
1625242210000|2021-07-02 16:10:10|7464|7461.2|7464.8|7462|7465|7462.2|7463.8|7461|71
1625242220000|2021-07-02 16:10:20|7464.5|7461.7|7464|7461.2|7464.5|7461.7|7463|7460.2|68
1625242230000|2021-07-02 16:10:30|7463.8|7461|7462.8|7460|7463.8|7461|7461.4|7458.6|158
1625242240000|2021-07-02 16:10:40|7463|7460.2|7462.8|7460|7464|7461.2|7462.2|7459.4|27
1625242250000|2021-07-02 16:10:50|7463|7460.2|7467.8|7465|7468.2|7465.4|7463|7460.2|127
1625242260000|2021-07-02 16:11:00|7468|7465.2|7468|7465.2|7468|7465.2|7466.8|7464|44
1625242270000|2021-07-02 16:11:10|7468.2|7465.4|7469|7466.2|7469.2|7466.4|7467|7464.2|42
1625242280000|2021-07-02 16:11:20|7468.8|7466|7467.8|7465|7469|7466.2|7467|7464.2|19
1625242290000|2021-07-02 16:11:30|7468|7465.2|7468|7465.2|7469|7466.2|7468|7465.2|21
1625242300000|2021-07-02 16:11:40|7468.8|7466|7469|7466.2|7469.2|7466.4|7468.2|7465.4|7
1625242310000|2021-07-02 16:11:50|7469.2|7466.4|7469|7466.2|7469.2|7466.4|7469|7466.2|4
1625242320000|2021-07-02 16:12:00|7468.8|7466|7467|7464.2|7469.2|7466.4|7466.2|7463.4|44
1625242330000|2021-07-02 16:12:10|7467.2|7464.4|7468.2|7465.4|7469.2|7466.4|7467.2|7464.4|27
1625242340000|2021-07-02 16:12:20|7468|7465.2|7468.2|7465.4|7469|7466.2|7467.4|7464.6|99
1625242350000|2021-07-02 16:12:30|7468|7465.2|7466.2|7463.4|7468|7465.2|7466.2|7463.4|44
1625242360000|2021-07-02 16:12:40|7465.6|7462.8|7465|7462.2|7465.6|7462.8|7465|7462.2|60
1625242370000|2021-07-02 16:12:50|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7464.2|7461.4|106
1625242380000|2021-07-02 16:13:00|7465|7462.2|7464.2|7461.4|7465.2|7462.4|7464.2|7461.4|31
1625242390000|2021-07-02 16:13:10|7464|7461.2|7464.2|7461.4|7465.2|7462.4|7463.2|7460.4|60
1625242400000|2021-07-02 16:13:20|7463.7|7460.9|7464|7461.2|7464.2|7461.4|7463.2|7460.4|32
1625242410000|2021-07-02 16:13:30|7464.2|7461.4|7464.2|7461.4|7465.2|7462.4|7463|7460.2|77
1625242420000|2021-07-02 16:13:40|7464.4|7461.6|7465|7462.2|7465.2|7462.4|7464.4|7461.6|16
1625242430000|2021-07-02 16:13:50|7464.5|7461.7|7465.2|7462.4|7465.2|7462.4|7464.2|7461.4|74
1625242440000|2021-07-02 16:14:00|7465|7462.2|7465.2|7462.4|7465.2|7462.4|7465|7462.2|23
1625242450000|2021-07-02 16:14:10|7466.2|7463.4|7468.5|7465.7|7470.3|7467.5|7466.2|7463.4|351
1625242460000|2021-07-02 16:14:20|7468|7465.2|7467.5|7464.7|7468|7465.2|7466.7|7463.9|21
1625242470000|2021-07-02 16:14:30|7466.7|7463.9|7466.7|7463.9|7467.7|7464.9|7466.5|7463.7|31
1625242480000|2021-07-02 16:14:40|7466.5|7463.7|7465.7|7462.9|7466.5|7463.7|7465.7|7462.9|31
1625242490000|2021-07-02 16:14:50|7466|7463.2|7465.7|7462.9|7466.7|7463.9|7465.7|7462.9|15
1625242500000|2021-07-02 16:15:00|7466.5|7463.7|7465.7|7462.9|7466.7|7463.9|7465.7|7462.9|68
1625242510000|2021-07-02 16:15:10|7465.5|7462.7|7466.5|7463.7|7466.5|7463.7|7465.5|7462.7|13
1625242520000|2021-07-02 16:15:20|7466.3|7463.5|7467.5|7464.7|7467.7|7464.9|7465.7|7462.9|36
1625242530000|2021-07-02 16:15:30|7467.7|7464.9|7466.7|7463.9|7467.7|7464.9|7466.5|7463.7|18
1625242540000|2021-07-02 16:15:40|7467.3|7464.5|7466.7|7463.9|7467.5|7464.7|7466.3|7463.5|40
1625242550000|2021-07-02 16:15:50|||||||||6
1625242560000|2021-07-02 16:16:00|7467.3|7464.5|7468.7|7465.9|7468.7|7465.9|7467.2|7464.4|28
1625242570000|2021-07-02 16:16:10|7468.5|7465.7|7468.7|7465.9|7468.7|7465.9|7468.5|7465.7|10
1625242580000|2021-07-02 16:16:20|7468.5|7465.7|7467.7|7464.9|7468.5|7465.7|7467.7|7464.9|14
1625242590000|2021-07-02 16:16:30|7468.5|7465.7|7468.7|7465.9|7468.7|7465.9|7468.5|7465.7|3
1625242600000|2021-07-02 16:16:40|7468.5|7465.7|7467.7|7464.9|7468.7|7465.9|7467.7|7464.9|32
1625242610000|2021-07-02 16:16:50|7467.5|7464.7|7466.7|7463.9|7467.7|7464.9|7466.7|7463.9|16
1625242620000|2021-07-02 16:17:00|7467.3|7464.5|7468.7|7465.9|7468.7|7465.9|7466.7|7463.9|64
1625242630000|2021-07-02 16:17:10|7467.7|7464.9|7467.7|7464.9|7468|7465.2|7467.7|7464.9|13
1625242640000|2021-07-02 16:17:20|7467.5|7464.7|7467.7|7464.9|7467.7|7464.9|7467.5|7464.7|4
1625242650000|2021-07-02 16:17:30|7467.5|7464.7|7466.2|7463.4|7467.5|7464.7|7464.7|7461.9|58
1625242660000|2021-07-02 16:17:40|7466.7|7463.9|7467|7464.2|7467|7464.2|7466.7|7463.9|26
1625242670000|2021-07-02 16:17:50|7467.2|7464.4|7466.2|7463.4|7467.7|7464.9|7466.2|7463.4|34
1625242680000|2021-07-02 16:18:00|7467|7464.2|7467.2|7464.4|7467.2|7464.4|7466.7|7463.9|24
1625242690000|2021-07-02 16:18:10|7467.5|7464.7|7467.2|7464.4|7467.7|7464.9|7467|7464.2|7
1625242700000|2021-07-02 16:18:20|7467|7464.2|7466.2|7463.4|7467|7464.2|7466.2|7463.4|9
1625242710000|2021-07-02 16:18:30|7466.5|7463.7|7466.2|7463.4|7467|7464.2|7466.2|7463.4|11
1625242720000|2021-07-02 16:18:40|7466.7|7463.9|7466.2|7463.4|7467.2|7464.4|7466.2|7463.4|11
1625242730000|2021-07-02 16:18:50|7466.7|7463.9|7466.2|7463.4|7466.7|7463.9|7465.4|7462.6|25
1625242740000|2021-07-02 16:19:00|7465.9|7463.1|7467.2|7464.4|7467.2|7464.4|7465.9|7463.1|46
1625242750000|2021-07-02 16:19:10|7466.9|7464.1|7463.9|7461.1|7466.9|7464.1|7463.6|7460.8|70
1625242760000|2021-07-02 16:19:20|7464.2|7461.4|7469.2|7466.4|7469.2|7466.4|7464.2|7461.4|118
1625242770000|2021-07-02 16:19:30|7467.9|7465.1|7467.4|7464.6|7468.2|7465.4|7467.2|7464.4|62
1625242780000|2021-07-02 16:19:40|7467.7|7464.9|7466.2|7463.4|7467.9|7465.1|7466.2|7463.4|53
1625242790000|2021-07-02 16:19:50|||||||||13
1625242800000|2021-07-02 16:20:00|7465.6|7462.8|7467.2|7464.4|7467.2|7464.4|7464.9|7462.1|207
1625242810000|2021-07-02 16:20:10|7466.7|7463.9|7466.2|7463.4|7466.9|7464.1|7466.2|7463.4|48
1625242820000|2021-07-02 16:20:20|7465.9|7463.1|7465.2|7462.4|7466.2|7463.4|7465.2|7462.4|14
1625242830000|2021-07-02 16:20:30|7465.7|7462.9|7465.2|7462.4|7466.2|7463.4|7464.7|7461.9|50
1625242840000|2021-07-02 16:20:40|7465.4|7462.6|7464.9|7462.1|7466.2|7463.4|7464.9|7462.1|26
1625242850000|2021-07-02 16:20:50|7464.4|7461.6|7464.9|7462.1|7464.9|7462.1|7463.2|7460.4|86
1625242860000|2021-07-02 16:21:00|7465.2|7462.4|7463.9|7461.1|7465.2|7462.4|7463.2|7460.4|39
1625242870000|2021-07-02 16:21:10|7464.2|7461.4|7465.2|7462.4|7465.2|7462.4|7464.2|7461.4|16
1625242880000|2021-07-02 16:21:20|7464.9|7462.1|7464.9|7462.1|7465.2|7462.4|7464.7|7461.9|9
1625242890000|2021-07-02 16:21:30|7465.2|7462.4|7464.9|7462.1|7465.2|7462.4|7464.7|7461.9|26
1625242900000|2021-07-02 16:21:40|7465.2|7462.4|7464.2|7461.4|7465.2|7462.4|7464.2|7461.4|4
1625242910000|2021-07-02 16:21:50|7463.9|7461.1|7463.7|7460.9|7464.2|7461.4|7462.9|7460.1|48
1625242920000|2021-07-02 16:22:00|7463.9|7461.1|7464.2|7461.4|7464.2|7461.4|7463.2|7460.4|56
1625242930000|2021-07-02 16:22:10|||||||||9
1625242940000|2021-07-02 16:22:20|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7464.9|7462.1|39
1625242950000|2021-07-02 16:22:30|7465.9|7463.1|7465.2|7462.4|7465.9|7463.1|7465.2|7462.4|16
1625242960000|2021-07-02 16:22:40|7464.2|7461.4|7464.2|7461.4|7465.2|7462.4|7464.2|7461.4|25
1625242970000|2021-07-02 16:22:50|7463.2|7460.4|7462.9|7460.1|7463.2|7460.4|7462.9|7460.1|39
1625242980000|2021-07-02 16:23:00|7463.2|7460.4|7463.9|7461.1|7464.2|7461.4|7463.2|7460.4|11
1625242990000|2021-07-02 16:23:10|7464.2|7461.4|7463.9|7461.1|7464.2|7461.4|7463.9|7461.1|49
1625243000000|2021-07-02 16:23:20|7463.4|7460.6|7463.1|7460.3|7463.9|7461.1|7463.1|7460.3|41
1625243010000|2021-07-02 16:23:30|7463.9|7461.1|7463.9|7461.1|7464.1|7461.3|7463.9|7461.1|7
1625243020000|2021-07-02 16:23:40|7463.6|7460.8|7462.9|7460.1|7463.6|7460.8|7462.9|7460.1|7
1625243030000|2021-07-02 16:23:50|7463.1|7460.3|7462.1|7459.3|7463.1|7460.3|7462.1|7459.3|22
1625243040000|2021-07-02 16:24:00|7461.9|7459.1|7462.1|7459.3|7462.1|7459.3|7461.1|7458.3|89
1625243050000|2021-07-02 16:24:10|7461.6|7458.8|7460.1|7457.3|7461.6|7458.8|7457.7|7454.9|192
1625243060000|2021-07-02 16:24:20|7459.9|7457.1|7460.1|7457.3|7460.9|7458.1|7458.9|7456.1|103
1625243070000|2021-07-02 16:24:30|7459.9|7457.1|7461.1|7458.3|7461.1|7458.3|7459.9|7457.1|17
1625243080000|2021-07-02 16:24:40|7460.9|7458.1|7460.1|7457.3|7461.1|7458.3|7460.1|7457.3|26
1625243090000|2021-07-02 16:24:50|7460.9|7458.1|7459.1|7456.3|7460.9|7458.1|7459.1|7456.3|40
1625243100000|2021-07-02 16:25:00|7458.7|7455.9|7459.1|7456.3|7459.1|7456.3|7458.1|7455.3|67
1625243110000|2021-07-02 16:25:10|7458.9|7456.1|7459.4|7456.6|7460.1|7457.3|7458.9|7456.1|40
1625243120000|2021-07-02 16:25:20|7459.7|7456.9|7458.1|7455.3|7459.9|7457.1|7457.7|7454.9|47
1625243130000|2021-07-02 16:25:30|7457.9|7455.1|7456.9|7454.1|7458.1|7455.3|7456.4|7453.6|88
1625243140000|2021-07-02 16:25:40|7456.6|7453.8|7456.9|7454.1|7457.9|7455.1|7456.1|7453.3|74
1625243150000|2021-07-02 16:25:50|7457.1|7454.3|7455.9|7453.1|7457.1|7454.3|7455.9|7453.1|16
1625243160000|2021-07-02 16:26:00|7456.1|7453.3|7458.9|7456.1|7458.9|7456.1|7455.9|7453.1|41
1625243170000|2021-07-02 16:26:10|7458.4|7455.6|7458.9|7456.1|7459.1|7456.3|7458.1|7455.3|18
1625243180000|2021-07-02 16:26:20|7459.1|7456.3|7456.9|7454.1|7459.1|7456.3|7456.9|7454.1|24
1625243190000|2021-07-02 16:26:30|7456.1|7453.3|7455.1|7452.3|7456.1|7453.3|7454.9|7452.1|70
1625243200000|2021-07-02 16:26:40|7454.6|7451.8|7451.6|7448.8|7454.6|7451.8|7451.4|7448.6|854
1625243210000|2021-07-02 16:26:50|7451.9|7449.1|7450.8|7448|7453.6|7450.8|7450.6|7447.8|367
1625243220000|2021-07-02 16:27:00|7451.1|7448.3|7450|7447.2|7451.1|7448.3|7449.6|7446.8|184
1625243230000|2021-07-02 16:27:10|7449.7|7446.9|7452|7449.2|7452|7449.2|7449.6|7446.8|114
1625243240000|2021-07-02 16:27:20|7451.8|7449|7452|7449.2|7453|7450.2|7451.8|7449|113
1625243250000|2021-07-02 16:27:30|7452.8|7450|7452.8|7450|7453|7450.2|7452|7449.2|27
1625243260000|2021-07-02 16:27:40|7452|7449.2|7454|7451.2|7454|7451.2|7452|7449.2|113
1625243270000|2021-07-02 16:27:50|7453.8|7451|7456.8|7454|7457.8|7455|7453.8|7451|159
1625243280000|2021-07-02 16:28:00|7457.8|7455|7457.8|7455|7458|7455.2|7456.6|7453.8|138
1625243290000|2021-07-02 16:28:10|7457|7454.2|7457|7454.2|7457.8|7455|7455.8|7453|55
1625243300000|2021-07-02 16:28:20|7457.6|7454.8|7458.6|7455.8|7458.6|7455.8|7457.6|7454.8|49
1625243310000|2021-07-02 16:28:30|7458.8|7456|7457.8|7455|7459|7456.2|7457.6|7454.8|193
1625243320000|2021-07-02 16:28:40|7457.6|7454.8|7457.8|7455|7458|7455.2|7457.6|7454.8|5
1625243330000|2021-07-02 16:28:50|7458|7455.2|7457.8|7455|7459|7456.2|7457.8|7455|81
1625243340000|2021-07-02 16:29:00|7458|7455.2|7454.8|7452|7458|7455.2|7454.8|7452|137
1625243350000|2021-07-02 16:29:10|7455.3|7452.5|7454.8|7452|7455.8|7453|7454.8|7452|25
1625243360000|2021-07-02 16:29:20|7454.2|7451.4|7454.8|7452|7455.8|7453|7454.2|7451.4|61
1625243370000|2021-07-02 16:29:30|7454.6|7451.8|7452|7449.2|7454.6|7451.8|7451.5|7448.7|211
1625243380000|2021-07-02 16:29:40|7452.6|7449.8|7452.8|7450|7453|7450.2|7452.6|7449.8|20
1625243390000|2021-07-02 16:29:50|7453|7450.2|7450.8|7448|7453|7450.2|7450.6|7447.8|97
1625243400000|2021-07-02 16:30:00|7451.8|7449|7453|7450.2|7453.6|7450.8|7451.8|7449|179
1625243410000|2021-07-02 16:30:10|7453.3|7450.5|7454|7451.2|7454|7451.2|7453|7450.2|93
1625243420000|2021-07-02 16:30:20|7454.1|7451.3|7453|7450.2|7455|7452.2|7453|7450.2|47
1625243430000|2021-07-02 16:30:30|7452.5|7449.7|7454|7451.2|7454.8|7452|7452.2|7449.4|91
1625243440000|2021-07-02 16:30:40|7454.5|7451.7|7455|7452.2|7455|7452.2|7454|7451.2|35
1625243450000|2021-07-02 16:30:50|7454.7|7451.9|7454.8|7452|7455|7452.2|7454|7451.2|43
1625243460000|2021-07-02 16:31:00|7455|7452.2|7454|7451.2|7456.8|7454|7453|7450.2|98
1625243470000|2021-07-02 16:31:10|7453.8|7451|7454.8|7452|7455|7452.2|7453.8|7451|24
1625243480000|2021-07-02 16:31:20|7455|7452.2|7455|7452.2|7455|7452.2|7454.8|7452|15
1625243490000|2021-07-02 16:31:30|7454.8|7452|7455|7452.2|7456|7453.2|7454.8|7452|40
1625243500000|2021-07-02 16:31:40|7454.8|7452|7454.8|7452|7455|7452.2|7454|7451.2|11
1625243510000|2021-07-02 16:31:50|7454.6|7451.8|7453.8|7451|7454.6|7451.8|7453.8|7451|26
1625243520000|2021-07-02 16:32:00|7454|7451.2|7454|7451.2|7454|7451.2|7452.8|7450|68
1625243530000|2021-07-02 16:32:10|7454.3|7451.5|7459.6|7456.8|7459.6|7456.8|7454.3|7451.5|279
1625243540000|2021-07-02 16:32:20|7459.3|7456.5|7462.6|7459.8|7464.6|7461.8|7458.6|7455.8|325
1625243550000|2021-07-02 16:32:30|7462.3|7459.5|7462.5|7459.7|7462.6|7459.8|7461.3|7458.5|36
1625243560000|2021-07-02 16:32:40|7463.1|7460.3|7468.1|7465.3|7468.1|7465.3|7462.3|7459.5|335
1625243570000|2021-07-02 16:32:50|7467.9|7465.1|7465.9|7463.1|7468.7|7465.9|7465.1|7462.3|136
1625243580000|2021-07-02 16:33:00|7466.1|7463.3|7466.9|7464.1|7467.7|7464.9|7465.9|7463.1|81
1625243590000|2021-07-02 16:33:10|7467.7|7464.9|7466.9|7464.1|7467.7|7464.9|7466.1|7463.3|54
1625243600000|2021-07-02 16:33:20|7466.1|7463.3|7468.1|7465.3|7469.1|7466.3|7466.1|7463.3|164
1625243610000|2021-07-02 16:33:30|7467.9|7465.1|7466.3|7463.5|7468.1|7465.3|7465.9|7463.1|108
1625243620000|2021-07-02 16:33:40|7466.6|7463.8|7466.1|7463.3|7466.6|7463.8|7465.3|7462.5|22
1625243630000|2021-07-02 16:33:50|||||||||100
1625243640000|2021-07-02 16:34:00|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.1|7463.3|114
1625243650000|2021-07-02 16:34:10|7468.1|7465.3|7468.3|7465.5|7470.1|7467.3|7468.1|7465.3|99
1625243660000|2021-07-02 16:34:20|7468.1|7465.3|7467.1|7464.3|7468.1|7465.3|7466.3|7463.5|60
1625243670000|2021-07-02 16:34:30|7467.3|7464.5|7468.3|7465.5|7468.3|7465.5|7466.3|7463.5|58
1625243680000|2021-07-02 16:34:40|7468.1|7465.3|7468.3|7465.5|7468.3|7465.5|7468.1|7465.3|15
1625243690000|2021-07-02 16:34:50|7468.5|7465.7|7468.3|7465.5|7468.5|7465.7|7468.3|7465.5|4
1625243700000|2021-07-02 16:35:00|7469.1|7466.3|7469.3|7466.5|7470.5|7467.7|7468.5|7465.7|60
1625243710000|2021-07-02 16:35:10|7469.1|7466.3|7469.3|7466.5|7470.5|7467.7|7469.1|7466.3|96
1625243720000|2021-07-02 16:35:20|7469.1|7466.3|7468.5|7465.7|7469.3|7466.5|7467.8|7465|48
1625243730000|2021-07-02 16:35:30|7468.3|7465.5|7468.5|7465.7|7469.3|7466.5|7468.3|7465.5|35
1625243740000|2021-07-02 16:35:40|7469.1|7466.3|7468.3|7465.5|7469.3|7466.5|7468.1|7465.3|64
1625243750000|2021-07-02 16:35:50|7469.1|7466.3|7469.5|7466.7|7469.5|7466.7|7468.8|7466|14
1625243760000|2021-07-02 16:36:00|7469.3|7466.5|7468.3|7465.5|7469.3|7466.5|7468.3|7465.5|13
1625243770000|2021-07-02 16:36:10|7468.1|7465.3|7468.1|7465.3|7468.3|7465.5|7468.1|7465.3|3
1625243780000|2021-07-02 16:36:20|7468.5|7465.7|7468.3|7465.5|7468.5|7465.7|7468.1|7465.3|14
1625243790000|2021-07-02 16:36:30|7468.5|7465.7|7469.3|7466.5|7469.3|7466.5|7468.3|7465.5|28
1625243800000|2021-07-02 16:36:40|7469.1|7466.3|7468.1|7465.3|7469.1|7466.3|7468.1|7465.3|41
1625243810000|2021-07-02 16:36:50|7468.3|7465.5|7467.5|7464.7|7468.5|7465.7|7467.5|7464.7|73
1625243820000|2021-07-02 16:37:00|7468.1|7465.3|7467.3|7464.5|7468.5|7465.7|7467.3|7464.5|46
1625243830000|2021-07-02 16:37:10|7466.5|7463.7|7462.7|7459.9|7466.5|7463.7|7462|7459.2|196
1625243840000|2021-07-02 16:37:20|7463|7460.2|7461.2|7458.4|7463|7460.2|7459.7|7456.9|472
1625243850000|2021-07-02 16:37:30|7461.4|7458.6|7462.2|7459.4|7462.2|7459.4|7461.2|7458.4|32
1625243860000|2021-07-02 16:37:40|7462.4|7459.6|7461.2|7458.4|7463|7460.2|7461.2|7458.4|48
1625243870000|2021-07-02 16:37:50|||||||||9
1625243880000|2021-07-02 16:38:00|7461.4|7458.6|7463|7460.2|7464|7461.2|7461.4|7458.6|258
1625243890000|2021-07-02 16:38:10|7463.7|7460.9|7464.2|7461.4|7464.2|7461.4|7463.2|7460.4|24
1625243900000|2021-07-02 16:38:20|7464|7461.2|7463.2|7460.4|7464.2|7461.4|7463|7460.2|11
1625243910000|2021-07-02 16:38:30|7463.4|7460.6|7463|7460.2|7464.2|7461.4|7462.4|7459.6|32
1625243920000|2021-07-02 16:38:40|7463.2|7460.4|7463.4|7460.6|7463.4|7460.6|7463|7460.2|16
1625243930000|2021-07-02 16:38:50|7463.2|7460.4|7462.2|7459.4|7463.2|7460.4|7461.4|7458.6|39
1625243940000|2021-07-02 16:39:00|7462|7459.2|7465.2|7462.4|7465.2|7462.4|7462|7459.2|55
1625243950000|2021-07-02 16:39:10|7465.4|7462.6|7464.2|7461.4|7465.4|7462.6|7464.2|7461.4|35
1625243960000|2021-07-02 16:39:20|7464.4|7461.6|7464.2|7461.4|7464.4|7461.6|7463.6|7460.8|16
1625243970000|2021-07-02 16:39:30|7464.4|7461.6|7463.2|7460.4|7465.4|7462.6|7463.2|7460.4|19
1625243980000|2021-07-02 16:39:40|7463|7460.2|7463.2|7460.4|7463.2|7460.4|7463|7460.2|8
1625243990000|2021-07-02 16:39:50|7461.4|7458.6|7461.2|7458.4|7461.4|7458.6|7461.2|7458.4|18
1625244000000|2021-07-02 16:40:00|7461.4|7458.6|7461.2|7458.4|7461.4|7458.6|7461.2|7458.4|4
1625244010000|2021-07-02 16:40:10|7462|7459.2|7462.2|7459.4|7462.2|7459.4|7461.4|7458.6|43
1625244020000|2021-07-02 16:40:20|7462.4|7459.6|7461|7458.2|7462.4|7459.6|7461|7458.2|26
1625244030000|2021-07-02 16:40:30|7461.2|7458.4|7461.7|7458.9|7462|7459.2|7461.2|7458.4|9
1625244040000|2021-07-02 16:40:40|7462|7459.2|7461.2|7458.4|7462.4|7459.6|7461.2|7458.4|31
1625244050000|2021-07-02 16:40:50|7462|7459.2|7461.2|7458.4|7462.4|7459.6|7461.2|7458.4|34
1625244060000|2021-07-02 16:41:00|7461.7|7458.9|7463.2|7460.4|7464|7461.2|7461.4|7458.6|46
1625244070000|2021-07-02 16:41:10|7463|7460.2|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|18
1625244080000|2021-07-02 16:41:20|7462.4|7459.6|7462.2|7459.4|7462.4|7459.6|7461.4|7458.6|37
1625244090000|2021-07-02 16:41:30|7461.4|7458.6|7462.2|7459.4|7462.2|7459.4|7461.4|7458.6|16
1625244100000|2021-07-02 16:41:40|7462|7459.2|7462.2|7459.4|7462.2|7459.4|7462|7459.2|6
1625244110000|2021-07-02 16:41:50|7461.4|7458.6|7462|7459.2|7462.4|7459.6|7461.2|7458.4|51
1625244120000|2021-07-02 16:42:00|7461.2|7458.4|7461.2|7458.4|7461.4|7458.6|7461.2|7458.4|21
1625244130000|2021-07-02 16:42:10|7461.4|7458.6|7462.4|7459.6|7463.4|7460.6|7461.4|7458.6|115
1625244140000|2021-07-02 16:42:20|7462.2|7459.4|7461.2|7458.4|7462.2|7459.4|7461.2|7458.4|32
1625244150000|2021-07-02 16:42:30|7461.4|7458.6|7461.2|7458.4|7461.4|7458.6|7460.4|7457.6|41
1625244160000|2021-07-02 16:42:40|7461.4|7458.6|7466.2|7463.4|7466.2|7463.4|7461.2|7458.4|126
1625244170000|2021-07-02 16:42:50|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7465.9|7463.1|13
1625244180000|2021-07-02 16:43:00|7466.2|7463.4|7466.4|7463.6|7466.4|7463.6|7466.2|7463.4|27
1625244190000|2021-07-02 16:43:10|7466.2|7463.4|7465.2|7462.4|7466.4|7463.6|7465.2|7462.4|376
1625244200000|2021-07-02 16:43:20|7465.4|7462.6|7465.2|7462.4|7465.4|7462.6|7465.2|7462.4|15
1625244210000|2021-07-02 16:43:30|7464.6|7461.8|7465.4|7462.6|7465.4|7462.6|7464.4|7461.6|47
1625244220000|2021-07-02 16:43:40|7465.2|7462.4|7464.2|7461.4|7465.2|7462.4|7464.2|7461.4|23
1625244230000|2021-07-02 16:43:50|7464.4|7461.6|7465.4|7462.6|7465.4|7462.6|7464.4|7461.6|25
1625244240000|2021-07-02 16:44:00|7465.2|7462.4|7467.2|7464.4|7468.4|7465.6|7465.2|7462.4|191
1625244250000|2021-07-02 16:44:10|7467.4|7464.6|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|12
1625244260000|2021-07-02 16:44:20|7468.7|7465.9|7468.2|7465.4|7468.9|7466.1|7467.9|7465.1|39
1625244270000|2021-07-02 16:44:30|7467.9|7465.1|7467.2|7464.4|7468.2|7465.4|7467.2|7464.4|31
1625244280000|2021-07-02 16:44:40|7467.4|7464.6|7467.2|7464.4|7468.2|7465.4|7467.2|7464.4|23
1625244290000|2021-07-02 16:44:50|7466.9|7464.1|7467.2|7464.4|7467.2|7464.4|7466.9|7464.1|14
1625244300000|2021-07-02 16:45:00|7466.9|7464.1|7467.7|7464.9|7467.7|7464.9|7466.9|7464.1|33
1625244310000|2021-07-02 16:45:10|7467.4|7464.6|7466.2|7463.4|7467.7|7464.9|7466.2|7463.4|22
1625244320000|2021-07-02 16:45:20|7466.4|7463.6|7465.4|7462.6|7466.4|7463.6|7465.2|7462.4|86
1625244330000|2021-07-02 16:45:30|7465.9|7463.1|7464.9|7462.1|7465.9|7463.1|7464.9|7462.1|22
1625244340000|2021-07-02 16:45:40|7464.4|7461.6|7465.2|7462.4|7465.4|7462.6|7464.2|7461.4|51
1625244350000|2021-07-02 16:45:50|7465.4|7462.6|7466.4|7463.6|7466.4|7463.6|7464.9|7462.1|24
1625244360000|2021-07-02 16:46:00|7465.8|7463|7465.4|7462.6|7465.9|7463.1|7464.9|7462.1|38
1625244370000|2021-07-02 16:46:10|7465.2|7462.4|7463.2|7460.4|7465.2|7462.4|7462.9|7460.1|48
1625244380000|2021-07-02 16:46:20|7463.4|7460.6|7465.2|7462.4|7465.4|7462.6|7463.4|7460.6|18
1625244390000|2021-07-02 16:46:30|7465.4|7462.6|7464.4|7461.6|7465.4|7462.6|7464.4|7461.6|22
1625244400000|2021-07-02 16:46:40|7464.9|7462.1|7464.4|7461.6|7464.9|7462.1|7464.2|7461.4|21
1625244410000|2021-07-02 16:46:50|7464.2|7461.4|7462.4|7459.6|7464.2|7461.4|7462.1|7459.3|108
1625244420000|2021-07-02 16:47:00|7462.1|7459.3|7460.4|7457.6|7462.1|7459.3|7460.1|7457.3|69
1625244430000|2021-07-02 16:47:10|7460.9|7458.1|7461.1|7458.3|7461.4|7458.6|7460.9|7458.1|2
1625244440000|2021-07-02 16:47:20|7461.4|7458.6|7461.1|7458.3|7461.4|7458.6|7461.1|7458.3|25
1625244450000|2021-07-02 16:47:30|7461.4|7458.6|7461.1|7458.3|7461.4|7458.6|7460.4|7457.6|17
1625244460000|2021-07-02 16:47:40|7461.4|7458.6|7462.1|7459.3|7462.1|7459.3|7461.1|7458.3|16
1625244470000|2021-07-02 16:47:50|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461.1|7458.3|14
1625244480000|2021-07-02 16:48:00|7461.1|7458.3|7462.4|7459.6|7462.4|7459.6|7461.1|7458.3|35
1625244490000|2021-07-02 16:48:10|7461.8|7459|7463.1|7460.3|7463.1|7460.3|7461.4|7458.6|61
1625244500000|2021-07-02 16:48:20|7463.4|7460.6|7464.4|7461.6|7464.6|7461.8|7463.1|7460.3|124
1625244510000|2021-07-02 16:48:30|7464.1|7461.3|7464.4|7461.6|7464.4|7461.6|7464.1|7461.3|4
1625244520000|2021-07-02 16:48:40|7464.1|7461.3|7464.1|7461.3|7464.4|7461.6|7464.1|7461.3|26
1625244530000|2021-07-02 16:48:50|7464.4|7461.6|7463.4|7460.6|7464.4|7461.6|7463.1|7460.3|43
1625244540000|2021-07-02 16:49:00|7463.1|7460.3|7463.4|7460.6|7463.4|7460.6|7463.1|7460.3|61
1625244550000|2021-07-02 16:49:10|7462.6|7459.8|7462.9|7460.1|7463.4|7460.6|7462.4|7459.6|17
1625244560000|2021-07-02 16:49:20|7463.1|7460.3|7463.4|7460.6|7463.4|7460.6|7462.9|7460.1|7
1625244570000|2021-07-02 16:49:30|7463.1|7460.3|7463.4|7460.6|7463.4|7460.6|7462.4|7459.6|27
1625244580000|2021-07-02 16:49:40|||||||||6
1625244590000|2021-07-02 16:49:50|||||||||5
1625244600000|2021-07-02 16:50:00|7463.9|7461.1|7461.6|7458.8|7464.1|7461.3|7460.4|7457.6|717
1625244610000|2021-07-02 16:50:10|7461.8|7459|7461.8|7459|7462.6|7459.8|7461.6|7458.8|20
1625244620000|2021-07-02 16:50:20|7461.6|7458.8|7458.6|7455.8|7461.6|7458.8|7457.8|7455|34
1625244630000|2021-07-02 16:50:30|7458.8|7456|7457.8|7455|7458.8|7456|7457.6|7454.8|49
1625244640000|2021-07-02 16:50:40|7458.1|7455.3|7457.8|7455|7458.8|7456|7457.8|7455|25
1625244650000|2021-07-02 16:50:50|7458.6|7455.8|7457.8|7455|7458.8|7456|7457.8|7455|61
1625244660000|2021-07-02 16:51:00|7457.6|7454.8|7455.2|7452.4|7457.6|7454.8|7454|7451.2|1265
1625244670000|2021-07-02 16:51:10|7455|7452.2|7455|7452.2|7456|7453.2|7455|7452.2|37
1625244680000|2021-07-02 16:51:20|7454.7|7451.9|7454.2|7451.4|7455.2|7452.4|7453.2|7450.4|72
1625244690000|2021-07-02 16:51:30|7454.8|7452|7455.2|7452.4|7455.2|7452.4|7454.8|7452|39
1625244700000|2021-07-02 16:51:40|7455|7452.2|7455.2|7452.4|7455.2|7452.4|7455|7452.2|39
1625244710000|2021-07-02 16:51:50|7455|7452.2|7456|7453.2|7456.2|7453.4|7455|7452.2|51
1625244720000|2021-07-02 16:52:00|7456.2|7453.4|7456.2|7453.4|7456.5|7453.7|7456|7453.2|65
1625244730000|2021-07-02 16:52:10|7456|7453.2|7458|7455.2|7458|7455.2|7456|7453.2|67
1625244740000|2021-07-02 16:52:20|7458.2|7455.4|7457.2|7454.4|7458.2|7455.4|7457.2|7454.4|363
1625244750000|2021-07-02 16:52:30|7458.2|7455.4|7459|7456.2|7459|7456.2|7458.2|7455.4|278
1625244760000|2021-07-02 16:52:40|7458.4|7455.6|7459.2|7456.4|7459.2|7456.4|7458.2|7455.4|41
1625244770000|2021-07-02 16:52:50|7459|7456.2|7459.2|7456.4|7459.8|7457|7459|7456.2|50
1625244780000|2021-07-02 16:53:00|7459|7456.2|7461|7458.2|7461.2|7458.4|7459|7456.2|81
1625244790000|2021-07-02 16:53:10|7460.8|7458|7462|7459.2|7462.2|7459.4|7460.2|7457.4|100
1625244800000|2021-07-02 16:53:20|7462.2|7459.4|7462.2|7459.4|7462.5|7459.7|7461.2|7458.4|310
1625244810000|2021-07-02 16:53:30|7462.8|7460|7463.8|7461|7465|7462.2|7462|7459.2|103
1625244820000|2021-07-02 16:53:40|7463.5|7460.7|7463.8|7461|7463.8|7461|7463|7460.2|79
1625244830000|2021-07-02 16:53:50|7464|7461.2|7465|7462.2|7465.2|7462.4|7463.8|7461|43
1625244840000|2021-07-02 16:54:00|7465.2|7462.4|7464.6|7461.8|7466.8|7464|7463.8|7461|250
1625244850000|2021-07-02 16:54:10|7464.8|7462|7467.6|7464.8|7467.6|7464.8|7464.6|7461.8|108
1625244860000|2021-07-02 16:54:20|7467.8|7465|7467.1|7464.3|7467.8|7465|7466.8|7464|31
1625244870000|2021-07-02 16:54:30|7466.8|7464|7466.8|7464|7467.3|7464.5|7466.6|7463.8|27
1625244880000|2021-07-02 16:54:40|7466.6|7463.8|7468.6|7465.8|7468.6|7465.8|7466.6|7463.8|101
1625244890000|2021-07-02 16:54:50|7469.3|7466.5|7469.1|7466.3|7470.1|7467.3|7468.3|7465.5|127
1625244900000|2021-07-02 16:55:00|7468.6|7465.8|7468.3|7465.5|7468.8|7466|7467.3|7464.5|201
1625244910000|2021-07-02 16:55:10|7467.6|7464.8|7466.3|7463.5|7467.6|7464.8|7466.1|7463.3|21
1625244920000|2021-07-02 16:55:20|7466.6|7463.8|7466.3|7463.5|7467.3|7464.5|7465.8|7463|27
1625244930000|2021-07-02 16:55:30|7466.6|7463.8|7470.1|7467.3|7470.1|7467.3|7466.6|7463.8|114
1625244940000|2021-07-02 16:55:40|7469.9|7467.1|7473.3|7470.5|7473.3|7470.5|7469.3|7466.5|115
1625244950000|2021-07-02 16:55:50|7473.1|7470.3|7472.3|7469.5|7473.1|7470.3|7472.1|7469.3|23
1625244960000|2021-07-02 16:56:00|7472.9|7470.1|7474.9|7472.1|7474.9|7472.1|7472.9|7470.1|53
1625244970000|2021-07-02 16:56:10|7474.6|7471.8|7473.6|7470.8|7474.9|7472.1|7473.3|7470.5|47
1625244980000|2021-07-02 16:56:20|7473.3|7470.5|7473.1|7470.3|7473.3|7470.5|7472.1|7469.3|52
1625244990000|2021-07-02 16:56:30|7473.3|7470.5|7473.1|7470.3|7474.3|7471.5|7472.9|7470.1|28
1625245000000|2021-07-02 16:56:40|7473.3|7470.5|7473.1|7470.3|7473.3|7470.5|7473.1|7470.3|9
1625245010000|2021-07-02 16:56:50|7473.3|7470.5|7473.1|7470.3|7473.9|7471.1|7473.1|7470.3|16
1625245020000|2021-07-02 16:57:00|7473.9|7471.1|7474.1|7471.3|7474.3|7471.5|7473.1|7470.3|53
1625245030000|2021-07-02 16:57:10|7473.9|7471.1|7474.3|7471.5|7474.3|7471.5|7473.9|7471.1|26
1625245040000|2021-07-02 16:57:20|7474.1|7471.3|7472.3|7469.5|7474.1|7471.3|7472.3|7469.5|66
1625245050000|2021-07-02 16:57:30|7472.1|7469.3|7473.1|7470.3|7473.1|7470.3|7471.1|7468.3|35
1625245060000|2021-07-02 16:57:40|7473.9|7471.1|7474.3|7471.5|7474.5|7471.7|7473.3|7470.5|53
1625245070000|2021-07-02 16:57:50|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|14
1625245080000|2021-07-02 16:58:00|7474.3|7471.5|7473.8|7471|7475.8|7473|7473.3|7470.5|188
1625245090000|2021-07-02 16:58:10|7474.1|7471.3|7474.3|7471.5|7474.3|7471.5|7472.3|7469.5|155
1625245100000|2021-07-02 16:58:20|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|8
1625245110000|2021-07-02 16:58:30|7473.5|7470.7|7473.5|7470.7|7473.8|7471|7473.1|7470.3|44
1625245120000|2021-07-02 16:58:40|7473.3|7470.5|7476.3|7473.5|7476.3|7473.5|7473.3|7470.5|101
1625245130000|2021-07-02 16:58:50|7476.1|7473.3|7476.3|7473.5|7476.3|7473.5|7475.9|7473.1|47
1625245140000|2021-07-02 16:59:00|7476.9|7474.1|7477.3|7474.5|7477.3|7474.5|7476.3|7473.5|74
1625245150000|2021-07-02 16:59:10|7477.1|7474.3|7477.3|7474.5|7477.8|7475|7477.1|7474.3|39
1625245160000|2021-07-02 16:59:20|7477.1|7474.3|7476.6|7473.8|7477.1|7474.3|7476.3|7473.5|18
1625245170000|2021-07-02 16:59:30|7476.9|7474.1|7476.3|7473.5|7477.1|7474.3|7476.3|7473.5|16
1625245180000|2021-07-02 16:59:40|7476.6|7473.8|7476.3|7473.5|7476.6|7473.8|7476.3|7473.5|15
1625245190000|2021-07-02 16:59:50|7476.1|7473.3|7477.1|7474.3|7477.3|7474.5|7475.9|7473.1|45
1625245200000|2021-07-02 17:00:00|7477.9|7475.1|7477.1|7474.3|7478.1|7475.3|7476.6|7473.8|60
1625245210000|2021-07-02 17:00:10|7477.3|7474.5|7477.1|7474.3|7477.9|7475.1|7477.1|7474.3|39
1625245220000|2021-07-02 17:00:20|7477.3|7474.5|7478.9|7476.1|7478.9|7476.1|7477.1|7474.3|78
1625245230000|2021-07-02 17:00:30|7478.1|7475.3|7483|7480.2|7484.5|7481.7|7478.1|7475.3|508
1625245240000|2021-07-02 17:00:40|7483.5|7480.7|7482.7|7479.9|7483.5|7480.7|7482.5|7479.7|76
1625245250000|2021-07-02 17:00:50|7482.5|7479.7|7481.5|7478.7|7483.5|7480.7|7481.2|7478.4|131
1625245260000|2021-07-02 17:01:00|7481.7|7478.9|7480.5|7477.7|7481.7|7478.9|7479.7|7476.9|65
1625245270000|2021-07-02 17:01:10|7480.7|7477.9|7482.5|7479.7|7482.5|7479.7|7480.7|7477.9|71
1625245280000|2021-07-02 17:01:20|7481.7|7478.9|7482.7|7479.9|7482.9|7480.1|7481.7|7478.9|34
1625245290000|2021-07-02 17:01:30|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7481.9|7479.1|14
1625245300000|2021-07-02 17:01:40|7482.5|7479.7|7482.5|7479.7|7482.7|7479.9|7481.9|7479.1|25
1625245310000|2021-07-02 17:01:50|7482.2|7479.4|7480.7|7477.9|7482.2|7479.4|7479.9|7477.1|188
1625245320000|2021-07-02 17:02:00|7480.9|7478.1|7479.9|7477.1|7480.9|7478.1|7477.9|7475.1|262
1625245330000|2021-07-02 17:02:10|7480.5|7477.7|7480.9|7478.1|7480.9|7478.1|7480.5|7477.7|48
1625245340000|2021-07-02 17:02:20|7481.2|7478.4|7481.9|7479.1|7481.9|7479.1|7481.2|7478.4|17
1625245350000|2021-07-02 17:02:30|7482.7|7479.9|7481.9|7479.1|7482.7|7479.9|7481.7|7478.9|102
1625245360000|2021-07-02 17:02:40|7481.7|7478.9|7480.7|7477.9|7481.7|7478.9|7479.9|7477.1|31
1625245370000|2021-07-02 17:02:50|7480.9|7478.1|7480.7|7477.9|7480.9|7478.1|7479.9|7477.1|11
1625245380000|2021-07-02 17:03:00|7480.9|7478.1|7477.1|7474.3|7481.2|7478.4|7477.1|7474.3|222
1625245390000|2021-07-02 17:03:10|7476.9|7474.1|7478.9|7476.1|7479.9|7477.1|7476.3|7473.5|211
1625245400000|2021-07-02 17:03:20|7479.5|7476.7|7480.7|7477.9|7480.7|7477.9|7479.2|7476.4|68
1625245410000|2021-07-02 17:03:30|7480.5|7477.7|7481.5|7478.7|7481.5|7478.7|7480.5|7477.7|29
1625245420000|2021-07-02 17:03:40|7482|7479.2|7483.1|7480.3|7484.1|7481.3|7481.5|7478.7|100
1625245430000|2021-07-02 17:03:50|7483.3|7480.5|7483.3|7480.5|7483.5|7480.7|7482.3|7479.5|33
1625245440000|2021-07-02 17:04:00|7483.5|7480.7|7485.1|7482.3|7485.1|7482.3|7483.3|7480.5|59
1625245450000|2021-07-02 17:04:10|7485.5|7482.7|7485.3|7482.5|7485.5|7482.7|7485.1|7482.3|60
1625245460000|2021-07-02 17:04:20|7485.6|7482.8|7485.3|7482.5|7486.5|7483.7|7485.3|7482.5|73
1625245470000|2021-07-02 17:04:30|7485.5|7482.7|7486.1|7483.3|7486.3|7483.5|7485.3|7482.5|17
1625245480000|2021-07-02 17:04:40|7486.3|7483.5|7486.1|7483.3|7487.1|7484.3|7486.1|7483.3|191
1625245490000|2021-07-02 17:04:50|7485.3|7482.5|7485.1|7482.3|7485.3|7482.5|7485.1|7482.3|24
1625245500000|2021-07-02 17:05:00|7484.1|7481.3|7484.1|7481.3|7484.5|7481.7|7484.1|7481.3|56
1625245510000|2021-07-02 17:05:10|7483.8|7481|7483.3|7480.5|7483.8|7481|7482.3|7479.5|47
1625245520000|2021-07-02 17:05:20|7482.3|7479.5|7482.3|7479.5|7482.5|7479.7|7481.8|7479|44
1625245530000|2021-07-02 17:05:30|7481.5|7478.7|7481.3|7478.5|7481.9|7479.1|7480.5|7477.7|62
1625245540000|2021-07-02 17:05:40|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7480.8|7478|14
1625245550000|2021-07-02 17:05:50|7481.5|7478.7|7481.3|7478.5|7481.5|7478.7|7480.3|7477.5|18
1625245560000|2021-07-02 17:06:00|7481.5|7478.7|7479.5|7476.7|7481.5|7478.7|7477.9|7475.1|310
1625245570000|2021-07-02 17:06:10|7480.1|7477.3|7479.5|7476.7|7480.1|7477.3|7479.5|7476.7|68
1625245580000|2021-07-02 17:06:20|||||||||8
1625245590000|2021-07-02 17:06:30|7479.2|7476.4|7481.3|7478.5|7481.5|7478.7|7478.2|7475.4|58
1625245600000|2021-07-02 17:06:40|7480.8|7478|7480.3|7477.5|7480.8|7478|7479.5|7476.7|26
1625245610000|2021-07-02 17:06:50|7479.9|7477.1|7479.5|7476.7|7480|7477.2|7479.5|7476.7|24
1625245620000|2021-07-02 17:07:00|7479.2|7476.4|7479.5|7476.7|7479.5|7476.7|7479.2|7476.4|18
1625245630000|2021-07-02 17:07:10|7479.7|7476.9|7479.5|7476.7|7480.5|7477.7|7479.5|7476.7|62
1625245640000|2021-07-02 17:07:20|7479.2|7476.4|7479.5|7476.7|7479.5|7476.7|7478.7|7475.9|11
1625245650000|2021-07-02 17:07:30|7479.7|7476.9|7479.5|7476.7|7479.7|7476.9|7478.7|7475.9|27
1625245660000|2021-07-02 17:07:40|||||||||1
1625245670000|2021-07-02 17:07:50|7478.7|7475.9|7478.5|7475.7|7479.5|7476.7|7478.5|7475.7|26
1625245680000|2021-07-02 17:08:00|7478.7|7475.9|7479.5|7476.7|7479.5|7476.7|7478.5|7475.7|60
1625245690000|2021-07-02 17:08:10|7478.7|7475.9|7478|7475.2|7479.5|7476.7|7476.7|7473.9|72
1625245700000|2021-07-02 17:08:20|7477.7|7474.9|7478.5|7475.7|7478.5|7475.7|7476.7|7473.9|41
1625245710000|2021-07-02 17:08:30|7478.2|7475.4|7478.5|7475.7|7478.5|7475.7|7477.7|7474.9|4
1625245730000|2021-07-02 17:08:50|||||||||6
1625245740000|2021-07-02 17:09:00|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7479.7|7476.9|135
1625245750000|2021-07-02 17:09:10|7480.3|7477.5|7477.5|7474.7|7480.3|7477.5|7477.5|7474.7|23
1625245760000|2021-07-02 17:09:20|7477.2|7474.4|7477.5|7474.7|7477.5|7474.7|7477.2|7474.4|42
1625245770000|2021-07-02 17:09:30|7476.7|7473.9|7475.9|7473.1|7477.3|7474.5|7475.5|7472.7|57
1625245780000|2021-07-02 17:09:40|7475.5|7472.7|7478.5|7475.7|7478.5|7475.7|7475.5|7472.7|148
1625245790000|2021-07-02 17:09:50|7478.7|7475.9|7480.5|7477.7|7480.5|7477.7|7478.5|7475.7|110
1625245800000|2021-07-02 17:10:00|7480.3|7477.5|7480.7|7477.9|7480.7|7477.9|7480.3|7477.5|12
1625245810000|2021-07-02 17:10:10|7480.5|7477.7|7484|7481.2|7484.5|7481.7|7479.7|7476.9|80
1625245820000|2021-07-02 17:10:20|7483.5|7480.7|7485.1|7482.3|7486.5|7483.7|7483.5|7480.7|117
1625245830000|2021-07-02 17:10:30|7484.8|7482|7486.1|7483.3|7486.1|7483.3|7484.3|7481.5|74
1625245840000|2021-07-02 17:10:40|7485.6|7482.8|7487.3|7484.5|7487.5|7484.7|7485.6|7482.8|108
1625245850000|2021-07-02 17:10:50|7487.5|7484.7|7488.1|7485.3|7489.5|7486.7|7487.3|7484.5|73
1625245860000|2021-07-02 17:11:00|7488.3|7485.5|7487.1|7484.3|7488.3|7485.5|7487.1|7484.3|23
1625245870000|2021-07-02 17:11:10|7486.5|7483.7|7486.1|7483.3|7486.8|7484|7485.1|7482.3|103
1625245880000|2021-07-02 17:11:20|7485.5|7482.7|7485.5|7482.7|7486.5|7483.7|7485.5|7482.7|24
1625245890000|2021-07-02 17:11:30|7485.3|7482.5|7485.3|7482.5|7485.5|7482.7|7484.5|7481.7|23
1625245900000|2021-07-02 17:11:40|7485.1|7482.3|7485.5|7482.7|7485.5|7482.7|7485.1|7482.3|9
1625245910000|2021-07-02 17:11:50|7486.1|7483.3|7485.1|7482.3|7486.1|7483.3|7484.5|7481.7|25
1625245920000|2021-07-02 17:12:00|7485|7482.2|7484.8|7482|7485|7482.2|7484.3|7481.5|8
1625245930000|2021-07-02 17:12:10|7485.3|7482.5|7486|7483.2|7486.3|7483.5|7485|7482.2|26
1625245940000|2021-07-02 17:12:20|7485.8|7483|7485|7482.2|7487.5|7484.7|7485|7482.2|359
1625245950000|2021-07-02 17:12:30|||||||||14
1625245960000|2021-07-02 17:12:40|7484.8|7482|7484.3|7481.5|7485|7482.2|7484.3|7481.5|49
1625245970000|2021-07-02 17:12:50|7484.8|7482|7485|7482.2|7485|7482.2|7484|7481.2|56
1625245980000|2021-07-02 17:13:00|7485.3|7482.5|7486.3|7483.5|7486.3|7483.5|7485|7482.2|26
1625245990000|2021-07-02 17:13:10|7485.8|7483|7486|7483.2|7486.3|7483.5|7485.5|7482.7|14
1625246000000|2021-07-02 17:13:20|7485.8|7483|7486|7483.2|7486|7483.2|7485.3|7482.5|27
1625246010000|2021-07-02 17:13:30|7485.8|7483|7485.5|7482.7|7486|7483.2|7485.3|7482.5|5
1625246020000|2021-07-02 17:13:40|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485|7482.2|0
1625246030000|2021-07-02 17:13:50|7485.5|7482.7|7486|7483.2|7486|7483.2|7485.5|7482.7|16
1625246040000|2021-07-02 17:14:00|7485.5|7482.7|7485.5|7482.7|7486.3|7483.5|7485|7482.2|38
1625246050000|2021-07-02 17:14:10|7485.3|7482.5|7486.5|7483.7|7486.5|7483.7|7485.3|7482.5|23
1625246060000|2021-07-02 17:14:20|7486|7483.2|7485|7482.2|7486.5|7483.7|7484.3|7481.5|29
1625246070000|2021-07-02 17:14:30|7484.8|7482|7484|7481.2|7485|7482.2|7483.3|7480.5|59
1625246080000|2021-07-02 17:14:40|7483.5|7480.7|7484.3|7481.5|7485|7482.2|7483.3|7480.5|33
1625246090000|2021-07-02 17:14:50|7484|7481.2|7483.8|7481|7484.3|7481.5|7482|7479.2|118
1625246100000|2021-07-02 17:15:00|7484|7481.2|7485.3|7482.5|7485.3|7482.5|7484|7481.2|35
1625246110000|2021-07-02 17:15:10|7485|7482.2|7485|7482.2|7485.5|7482.7|7484.5|7481.7|21
1625246120000|2021-07-02 17:15:20|7485.3|7482.5|7485|7482.2|7485.3|7482.5|7485|7482.2|10
1625246130000|2021-07-02 17:15:30|7485.8|7483|7485|7482.2|7485.8|7483|7485|7482.2|21
1625246140000|2021-07-02 17:15:40|7485.3|7482.5|7486|7483.2|7487.6|7484.8|7485|7482.2|440
1625246150000|2021-07-02 17:15:50|7485.8|7483|7488|7485.2|7488|7485.2|7485.8|7483|133
1625246160000|2021-07-02 17:16:00|7487.8|7485|7489|7486.2|7490|7487.2|7487.8|7485|50
1625246170000|2021-07-02 17:16:10|7490|7487.2|7489|7486.2|7490|7487.2|7488.8|7486|82
1625246180000|2021-07-02 17:16:20|7489.6|7486.8|7489|7486.2|7489.6|7486.8|7489|7486.2|30
1625246190000|2021-07-02 17:16:30|7488.8|7486|7488.8|7486|7489|7486.2|7488.8|7486|4
1625246200000|2021-07-02 17:16:40|7488|7485.2|7487|7484.2|7488.6|7485.8|7486|7483.2|80
1625246210000|2021-07-02 17:16:50|7484.5|7481.7|7487|7484.2|7487|7484.2|7484|7481.2|161
1625246220000|2021-07-02 17:17:00|7486.5|7483.7|7487|7484.2|7487|7484.2|7486|7483.2|35
1625246230000|2021-07-02 17:17:10|7487.6|7484.8|7487|7484.2|7487.6|7484.8|7487|7484.2|25
1625246240000|2021-07-02 17:17:20|7486.5|7483.7|7484.2|7481.4|7486.5|7483.7|7483|7480.2|90
1625246250000|2021-07-02 17:17:30|7484.5|7481.7|7484.7|7481.9|7485.2|7482.4|7484.5|7481.7|21
1625246260000|2021-07-02 17:17:40|7485|7482.2|7485|7482.2|7485.2|7482.4|7484.2|7481.4|10
1625246270000|2021-07-02 17:17:50|7484.5|7481.7|7483.2|7480.4|7484.5|7481.7|7483|7480.2|29
1625246280000|2021-07-02 17:18:00|7483|7480.2|7482.7|7479.9|7483.2|7480.4|7482.5|7479.7|30
1625246290000|2021-07-02 17:18:10|7482.5|7479.7|7483.2|7480.4|7483.2|7480.4|7482.5|7479.7|9
1625246300000|2021-07-02 17:18:20|7483.5|7480.7|7483.2|7480.4|7483.5|7480.7|7483.2|7480.4|10
1625246310000|2021-07-02 17:18:30|7483.5|7480.7|7482.2|7479.4|7483.5|7480.7|7482.2|7479.4|9
1625246320000|2021-07-02 17:18:40|7482.5|7479.7|7483.2|7480.4|7483.5|7480.7|7482.5|7479.7|28
1625246330000|2021-07-02 17:18:50|7483.5|7480.7|7483.2|7480.4|7483.5|7480.7|7482.2|7479.4|44
1625246340000|2021-07-02 17:19:00|7483.5|7480.7|7484.2|7481.4|7484.5|7481.7|7483.2|7480.4|24
1625246350000|2021-07-02 17:19:10|7484|7481.2|7484.5|7481.7|7484.5|7481.7|7484|7481.2|15
1625246360000|2021-07-02 17:19:20|7484.7|7481.9|7485|7482.2|7485.2|7482.4|7484.5|7481.7|12
1625246370000|2021-07-02 17:19:30|7484.7|7481.9|7485.2|7482.4|7485.5|7482.7|7484.7|7481.9|6
1625246380000|2021-07-02 17:19:40|7485.5|7482.7|7486.5|7483.7|7486.5|7483.7|7485.5|7482.7|20
1625246390000|2021-07-02 17:19:50|7486.7|7483.9|7487.2|7484.4|7487.5|7484.7|7486.7|7483.9|17
1625246400000|2021-07-02 17:20:00|7487|7484.2|7486.7|7483.9|7487.2|7484.4|7486.2|7483.4|28
1625246410000|2021-07-02 17:20:10|7487.2|7484.4|7486.5|7483.7|7487.5|7484.7|7486.2|7483.4|36
1625246420000|2021-07-02 17:20:20|||||||||6
1625246430000|2021-07-02 17:20:30|||||||||1
1625246440000|2021-07-02 17:20:40|7487|7484.2|7487|7484.2|7487.5|7484.7|7486.7|7483.9|26
1625246450000|2021-07-02 17:20:50|7486.5|7483.7|7485.5|7482.7|7487.2|7484.4|7485.5|7482.7|28
1625246460000|2021-07-02 17:21:00|7486.5|7483.7|7485|7482.2|7486.5|7483.7|7484.5|7481.7|38
1625246470000|2021-07-02 17:21:10|7484.7|7481.9|7483.7|7480.9|7484.7|7481.9|7480.9|7478.1|256
1625246480000|2021-07-02 17:21:20|7483.5|7480.7|7483.9|7481.1|7483.9|7481.1|7483.5|7480.7|9
1625246490000|2021-07-02 17:21:30|7483.7|7480.9|7483.5|7480.7|7483.7|7480.9|7483.5|7480.7|0
1625246500000|2021-07-02 17:21:40|7483.7|7480.9|7482.7|7479.9|7483.7|7480.9|7482.7|7479.9|213
1625246510000|2021-07-02 17:21:50|7482.4|7479.6|7483.2|7480.4|7484.4|7481.6|7481.7|7478.9|214
1625246520000|2021-07-02 17:22:00|7483.4|7480.6|7486.2|7483.4|7486.2|7483.4|7483.2|7480.4|170
1625246530000|2021-07-02 17:22:10|7486|7483.2|7485.2|7482.4|7486|7483.2|7485|7482.2|4
1625246540000|2021-07-02 17:22:20|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.2|7482.4|8
1625246550000|2021-07-02 17:22:30|7485.7|7482.9|7486.2|7483.4|7487|7484.2|7485.4|7482.6|25
1625246560000|2021-07-02 17:22:40|7487|7484.2|7486.2|7483.4|7487|7484.2|7486|7483.2|8
1625246570000|2021-07-02 17:22:50|7487|7484.2|7488|7485.2|7488|7485.2|7486.4|7483.6|135
1625246580000|2021-07-02 17:23:00|7487|7484.2|7487.2|7484.4|7487.2|7484.4|7486.2|7483.4|132
1625246590000|2021-07-02 17:23:10|7487|7484.2|7487|7484.2|7487|7484.2|7486.2|7483.4|93
1625246600000|2021-07-02 17:23:20|7486.7|7483.9|7487|7484.2|7487|7484.2|7486|7483.2|20
1625246610000|2021-07-02 17:23:30|7486.4|7483.6|7486|7483.2|7486.4|7483.6|7486|7483.2|12
1625246620000|2021-07-02 17:23:40|7486.2|7483.4|7486.2|7483.4|7486.5|7483.7|7486.2|7483.4|5
1625246630000|2021-07-02 17:23:50|7486.4|7483.6|7485.2|7482.4|7486.4|7483.6|7485.2|7482.4|12
1625246640000|2021-07-02 17:24:00|7485|7482.2|7486.2|7483.4|7486.2|7483.4|7485|7482.2|36
1625246650000|2021-07-02 17:24:10|7486|7483.2|7485.2|7482.4|7486.2|7483.4|7485|7482.2|29
1625246660000|2021-07-02 17:24:20|7485|7482.2|7485.2|7482.4|7485.2|7482.4|7485|7482.2|19
1625246670000|2021-07-02 17:24:30|7485|7482.2|7484.2|7481.4|7485.4|7482.6|7484|7481.2|53
1625246680000|2021-07-02 17:24:40|7484|7481.2|7484.2|7481.4|7484.2|7481.4|7484|7481.2|6
1625246690000|2021-07-02 17:24:50|||||||||14
1625246700000|2021-07-02 17:25:00|7485|7482.2|7484.2|7481.4|7485|7482.2|7484.2|7481.4|17
1625246710000|2021-07-02 17:25:10|7484.4|7481.6|7484.4|7481.6|7485|7482.2|7484.4|7481.6|7
1625246720000|2021-07-02 17:25:20|7484.2|7481.4|7484.2|7481.4|7484.4|7481.6|7484|7481.2|4
1625246730000|2021-07-02 17:25:30|7484.4|7481.6|7484.2|7481.4|7484.4|7481.6|7484|7481.2|2
1625246740000|2021-07-02 17:25:40|7484.4|7481.6|7484.2|7481.4|7484.7|7481.9|7484.2|7481.4|2
1625246750000|2021-07-02 17:25:50|7484|7481.2|7483.8|7481|7484|7481.2|7483.2|7480.4|29
1625246760000|2021-07-02 17:26:00|7484|7481.2|7483.2|7480.4|7485|7482.2|7483.2|7480.4|64
1625246770000|2021-07-02 17:26:10|7483.4|7480.6|7484|7481.2|7484|7481.2|7483.2|7480.4|24
1625246780000|2021-07-02 17:26:20|||||||||6
1625246790000|2021-07-02 17:26:30|||||||||16
1625246800000|2021-07-02 17:26:40|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|10
1625246810000|2021-07-02 17:26:50|7483.9|7481.1|7483.2|7480.4|7483.9|7481.1|7483.2|7480.4|36
1625246820000|2021-07-02 17:27:00|7482.2|7479.4|7481.2|7478.4|7482.4|7479.6|7480.2|7477.4|67
1625246830000|2021-07-02 17:27:10|7481|7478.2|7480.4|7477.6|7481.2|7478.4|7480.4|7477.6|26
1625246840000|2021-07-02 17:27:20|7480.7|7477.9|7481.2|7478.4|7481.2|7478.4|7480.7|7477.9|24
1625246850000|2021-07-02 17:27:30|7481|7478.2|7477.7|7474.9|7481|7478.2|7477.2|7474.4|143
1625246860000|2021-07-02 17:27:40|7478|7475.2|7478.2|7475.4|7478.4|7475.6|7478|7475.2|21
1625246870000|2021-07-02 17:27:50|7478.4|7475.6|7479.2|7476.4|7479.4|7476.6|7478.2|7475.4|15
1625246880000|2021-07-02 17:28:00|7479|7476.2|7476.4|7473.6|7479|7476.2|7476.2|7473.4|46
1625246890000|2021-07-02 17:28:10|7477|7474.2|7477.2|7474.4|7478.2|7475.4|7477|7474.2|42
1625246900000|2021-07-02 17:28:20|7477.4|7474.6|7478.4|7475.6|7478.4|7475.6|7477.4|7474.6|12
1625246910000|2021-07-02 17:28:30|7478.2|7475.4|7477.2|7474.4|7478.2|7475.4|7477.2|7474.4|21
1625246920000|2021-07-02 17:28:40|7477|7474.2|7476.4|7473.6|7477.2|7474.4|7476.2|7473.4|37
1625246930000|2021-07-02 17:28:50|7477|7474.2|7476.9|7474.1|7477.4|7474.6|7476.7|7473.9|11
1625246940000|2021-07-02 17:29:00|7476.6|7473.8|7475.4|7472.6|7476.6|7473.8|7474.7|7471.9|70
1625246950000|2021-07-02 17:29:10|7476.4|7473.6|7476.4|7473.6|7477.2|7474.4|7476.2|7473.4|47
1625246960000|2021-07-02 17:29:20|7476.6|7473.8|7478.2|7475.4|7478.4|7475.6|7476.6|7473.8|30
1625246970000|2021-07-02 17:29:30|7478.4|7475.6|7477.2|7474.4|7478.4|7475.6|7477.2|7474.4|22
1625246980000|2021-07-02 17:29:40|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|5
1625246990000|2021-07-02 17:29:50|7477.2|7474.4|7476.4|7473.6|7477.2|7474.4|7476.4|7473.6|43
1625247000000|2021-07-02 17:30:00|7477.2|7474.4|7477.4|7474.6|7478.2|7475.4|7477.2|7474.4|31
1625247010000|2021-07-02 17:30:10|7478|7475.2|7479.2|7476.4|7479.4|7476.6|7478|7475.2|35
1625247020000|2021-07-02 17:30:20|7479|7476.2|7478.4|7475.6|7479|7476.2|7478.4|7475.6|18
1625247030000|2021-07-02 17:30:30|7478|7475.2|7478.2|7475.4|7478.4|7475.6|7477.4|7474.6|37
1625247040000|2021-07-02 17:30:40|7478|7475.2|7477.4|7474.6|7478.2|7475.4|7477.4|7474.6|22
1625247050000|2021-07-02 17:30:50|7477.2|7474.4|7477.4|7474.6|7477.4|7474.6|7477.2|7474.4|13
1625247060000|2021-07-02 17:31:00|7477.2|7474.4|7476.7|7473.9|7477.4|7474.6|7476.4|7473.6|34
1625247070000|2021-07-02 17:31:10|7476.4|7473.6|7476.2|7473.4|7477|7474.2|7475.6|7472.8|47
1625247080000|2021-07-02 17:31:20|7476.4|7473.6|7475.2|7472.4|7476.4|7473.6|7475.2|7472.4|13
1625247090000|2021-07-02 17:31:30|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7475.2|7472.4|11
1625247100000|2021-07-02 17:31:40|7474.9|7472.1|7473.2|7470.4|7474.9|7472.1|7473.2|7470.4|34
1625247110000|2021-07-02 17:31:50|7472.9|7470.1|7473.4|7470.6|7473.4|7470.6|7472.4|7469.6|33
1625247120000|2021-07-02 17:32:00|7474.2|7471.4|7474.4|7471.6|7474.4|7471.6|7472.4|7469.6|95
1625247130000|2021-07-02 17:32:10|7474.2|7471.4|7475.6|7472.8|7476.4|7473.6|7474.2|7471.4|62
1625247140000|2021-07-02 17:32:20|7475.4|7472.6|7471.8|7469|7475.4|7472.6|7469.3|7466.5|2096
1625247150000|2021-07-02 17:32:30|7472.4|7469.6|7472.6|7469.8|7472.6|7469.8|7472.4|7469.6|18
1625247160000|2021-07-02 17:32:40|7472.3|7469.5|7472.8|7470|7472.8|7470|7471.8|7469|17
1625247170000|2021-07-02 17:32:50|7473.1|7470.3|7473.8|7471|7473.8|7471|7473.1|7470.3|19
1625247180000|2021-07-02 17:33:00|7472.8|7470|7472.8|7470|7473.6|7470.8|7472.8|7470|83
1625247190000|2021-07-02 17:33:10|7473.3|7470.5|7473.8|7471|7473.8|7471|7472.8|7470|11
1625247200000|2021-07-02 17:33:20|7473.4|7470.6|7472.8|7470|7473.4|7470.6|7472.8|7470|31
1625247210000|2021-07-02 17:33:30|||||||||3
1625247220000|2021-07-02 17:33:40|||||||||3
1625247230000|2021-07-02 17:33:50|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.1|7470.3|18
1625247240000|2021-07-02 17:34:00|7472.8|7470|7473.6|7470.8|7473.8|7471|7472.8|7470|40
1625247250000|2021-07-02 17:34:10|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|2
1625247260000|2021-07-02 17:34:20|||||||||19
1625247270000|2021-07-02 17:34:30|7474.8|7472|7474.6|7471.8|7474.8|7472|7474.6|7471.8|59
1625247280000|2021-07-02 17:34:40|7474.8|7472|7477.6|7474.8|7478.4|7475.6|7474.8|7472|107
1625247290000|2021-07-02 17:34:50|7477.4|7474.6|7478.8|7476|7478.8|7476|7476.4|7473.6|47
1625247300000|2021-07-02 17:35:00|7478.6|7475.8|7478.6|7475.8|7478.8|7476|7478.6|7475.8|73
1625247310000|2021-07-02 17:35:10|7478.4|7475.6|7479.6|7476.8|7479.6|7476.8|7477.8|7475|37
1625247320000|2021-07-02 17:35:20|7479.8|7477|7478.8|7476|7479.8|7477|7478.8|7476|29
1625247330000|2021-07-02 17:35:30|7479.4|7476.6|7479.8|7477|7480.6|7477.8|7478.8|7476|48
1625247340000|2021-07-02 17:35:40|7480.4|7477.6|7479.8|7477|7480.8|7478|7479.8|7477|22
1625247350000|2021-07-02 17:35:50|||||||||11
1625247360000|2021-07-02 17:36:00|7480.6|7477.8|7481.6|7478.8|7481.8|7479|7480.1|7477.3|55
1625247370000|2021-07-02 17:36:10|7481.8|7479|7481.8|7479|7482.8|7480|7481.6|7478.8|34
1625247380000|2021-07-02 17:36:20|7481.6|7478.8|7480.8|7478|7481.8|7479|7480.8|7478|22
1625247390000|2021-07-02 17:36:30|7480.6|7477.8|7480.8|7478|7480.8|7478|7480.4|7477.6|8
1625247400000|2021-07-02 17:36:40|||||||||4
1625247410000|2021-07-02 17:36:50|7480.6|7477.8|7479.8|7477|7481.4|7478.6|7479.8|7477|37
1625247420000|2021-07-02 17:37:00|7480.1|7477.3|7480.8|7478|7480.8|7478|7478.8|7476|103
1625247430000|2021-07-02 17:37:10|7480.3|7477.5|7478.8|7476|7480.8|7478|7478.8|7476|40
1625247440000|2021-07-02 17:37:20|7479|7476.2|7477|7474.2|7479|7476.2|7476.8|7474|22
1625247450000|2021-07-02 17:37:30|7476.8|7474|7476.8|7474|7476.8|7474|7474.3|7471.5|212
1625247460000|2021-07-02 17:37:40|7476.6|7473.8|7476.8|7474|7476.8|7474|7475.8|7473|9
1625247470000|2021-07-02 17:37:50|7476.6|7473.8|7475.8|7473|7476.6|7473.8|7475.8|7473|43
1625247480000|2021-07-02 17:38:00|||||||||42
1625247490000|2021-07-02 17:38:10|7474.8|7472|7475|7472.2|7475|7472.2|7474.8|7472|26
1625247500000|2021-07-02 17:38:20|7474.8|7472|7473.8|7471|7475|7472.2|7473.5|7470.7|20
1625247510000|2021-07-02 17:38:30|7474|7471.2|7473.8|7471|7474.8|7472|7473.8|7471|15
1625247520000|2021-07-02 17:38:40|7474|7471.2|7474.5|7471.7|7474.5|7471.7|7473.8|7471|86
1625247530000|2021-07-02 17:38:50|7474.3|7471.5|7474.3|7471.5|7474.8|7472|7474|7471.2|16
1625247540000|2021-07-02 17:39:00|7474|7471.2|7474|7471.2|7474|7471.2|7473.3|7470.5|14
1625247550000|2021-07-02 17:39:10|7474.8|7472|7477|7474.2|7477.8|7475|7474.8|7472|95
1625247560000|2021-07-02 17:39:20|7477.3|7474.5|7476.8|7474|7477.8|7475|7476.8|7474|46
1625247570000|2021-07-02 17:39:30|7476.5|7473.7|7476|7473.2|7476.8|7474|7475.8|7473|9
1625247580000|2021-07-02 17:39:40|7476.8|7474|7476.8|7474|7476.8|7474|7476|7473.2|21
1625247590000|2021-07-02 17:39:50|7476.5|7473.7|7477|7474.2|7477.8|7475|7476.5|7473.7|33
1625247600000|2021-07-02 17:40:00|7477.8|7475|7478.8|7476|7478.8|7476|7477|7474.2|89
1625247610000|2021-07-02 17:40:10|7478.6|7475.8|7478.8|7476|7479.8|7477|7478|7475.2|22
1625247620000|2021-07-02 17:40:20|7479.6|7476.8|7479.6|7476.8|7479.8|7477|7478.8|7476|48
1625247630000|2021-07-02 17:40:30|7479.8|7477|7480.4|7477.6|7481.8|7479|7479.8|7477|62
1625247640000|2021-07-02 17:40:40|7479.8|7477|7479.6|7476.8|7479.8|7477|7479.6|7476.8|20
1625247650000|2021-07-02 17:40:50|7479.8|7477|7479.6|7476.8|7479.8|7477|7479.6|7476.8|2
1625247660000|2021-07-02 17:41:00|7480.2|7477.4|7479.8|7477|7480.6|7477.8|7479.8|7477|10
1625247670000|2021-07-02 17:41:10|7479.6|7476.8|7480.6|7477.8|7480.6|7477.8|7479.6|7476.8|25
1625247680000|2021-07-02 17:41:20|7480.4|7477.6|7480.6|7477.8|7480.6|7477.8|7480.4|7477.6|15
1625247690000|2021-07-02 17:41:30|7481.4|7478.6|7480.9|7478.1|7481.4|7478.6|7480.9|7478.1|17
1625247700000|2021-07-02 17:41:40|7480.6|7477.8|7480.6|7477.8|7481.4|7478.6|7480.6|7477.8|8
1625247710000|2021-07-02 17:41:50|7480.8|7478|7479.8|7477|7480.8|7478|7479.8|7477|42
1625247720000|2021-07-02 17:42:00|7480.1|7477.3|7477.8|7475|7480.1|7477.3|7477.8|7475|66
1625247730000|2021-07-02 17:42:10|7476.8|7474|7477.5|7474.7|7477.8|7475|7476.6|7473.8|83
1625247740000|2021-07-02 17:42:20|7477.8|7475|7476.8|7474|7477.8|7475|7476.8|7474|18
1625247750000|2021-07-02 17:42:30|7477|7474.2|7476.8|7474|7477|7474.2|7476.8|7474|3
1625247760000|2021-07-02 17:42:40|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|9
1625247770000|2021-07-02 17:42:50|7476.5|7473.7|7475.8|7473|7476.5|7473.7|7475.8|7473|25
1625247780000|2021-07-02 17:43:00|7476.2|7473.4|7477|7474.2|7477.2|7474.4|7476.2|7473.4|32
1625247790000|2021-07-02 17:43:10|7476.8|7474|7476|7473.2|7477.2|7474.4|7476|7473.2|23
1625247800000|2021-07-02 17:43:20|7476.2|7473.4|7476|7473.2|7476.2|7473.4|7476|7473.2|10
1625247810000|2021-07-02 17:43:30|7476.2|7473.4|7476.5|7473.7|7477|7474.2|7476|7473.2|54
1625247820000|2021-07-02 17:43:40|7476|7473.2|7477.2|7474.4|7477.8|7475|7475.8|7473|21
1625247830000|2021-07-02 17:43:50|7477.8|7475|7477.2|7474.4|7478|7475.2|7477|7474.2|45
1625247840000|2021-07-02 17:44:00|7477|7474.2|7477.8|7475|7477.8|7475|7476.8|7474|12
1625247850000|2021-07-02 17:44:10|7477|7474.2|7476|7473.2|7477.8|7475|7475|7472.2|74
1625247860000|2021-07-02 17:44:20|7476.2|7473.4|7476|7473.2|7476.8|7474|7476|7473.2|18
1625247870000|2021-07-02 17:44:30|7475.8|7473|7476.8|7474|7476.8|7474|7475.8|7473|23
1625247880000|2021-07-02 17:44:40|7476.2|7473.4|7475|7472.2|7476.2|7473.4|7475|7472.2|73
1625247890000|2021-07-02 17:44:50|7475.8|7473|7474.8|7472|7475.8|7473|7474.2|7471.4|39
1625247900000|2021-07-02 17:45:00|7474.5|7471.7|7474.8|7472|7474.8|7472|7474.2|7471.4|23
1625247910000|2021-07-02 17:45:10|7475|7472.2|7476.8|7474|7476.8|7474|7473.2|7470.4|99
1625247920000|2021-07-02 17:45:20|7476.5|7473.7|7477|7474.2|7477.8|7475|7475.8|7473|31
1625247930000|2021-07-02 17:45:30|7476.8|7474|7477|7474.2|7477.8|7475|7476.8|7474|26
1625247940000|2021-07-02 17:45:40|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|12
1625247950000|2021-07-02 17:45:50|7476.5|7473.7|7476.3|7473.5|7476.8|7474|7476|7473.2|12
1625247960000|2021-07-02 17:46:00|7476.6|7473.8|7476.8|7474|7476.8|7474|7475.8|7473|28
1625247970000|2021-07-02 17:46:10|7477|7474.2|7475.8|7473|7477|7474.2|7475.8|7473|10
1625247980000|2021-07-02 17:46:20|7476|7473.2|7476|7473.2|7476.8|7474|7476|7473.2|8
1625247990000|2021-07-02 17:46:30|7476.6|7473.8|7475|7472.2|7477.8|7475|7474.8|7472|108
1625248000000|2021-07-02 17:46:40|7474.8|7472|7475|7472.2|7475.2|7472.4|7474.8|7472|17
1625248010000|2021-07-02 17:46:50|7474.8|7472|7475|7472.2|7475.2|7472.4|7474.8|7472|9
1625248020000|2021-07-02 17:47:00|7475.2|7472.4|7475.5|7472.7|7476|7473.2|7474|7471.2|71
1625248030000|2021-07-02 17:47:10|7475.2|7472.4|7475.8|7473|7475.8|7473|7475|7472.2|1
1625248040000|2021-07-02 17:47:20|7475.5|7472.7|7475.8|7473|7475.8|7473|7475.5|7472.7|10
1625248050000|2021-07-02 17:47:30|7475.2|7472.4|7473.8|7471|7475.2|7472.4|7472.8|7470|65
1625248060000|2021-07-02 17:47:40|7474.3|7471.5|7474.8|7472|7474.8|7472|7474.3|7471.5|15
1625248070000|2021-07-02 17:47:50|7474.5|7471.7|7474.8|7472|7474.8|7472|7473.2|7470.4|75
1625248080000|2021-07-02 17:48:00|7475.8|7473|7473.8|7471|7475.8|7473|7473.8|7471|37
1625248090000|2021-07-02 17:48:10|7473.3|7470.5|7472.8|7470|7473.3|7470.5|7471.8|7469|77
1625248100000|2021-07-02 17:48:20|7473|7470.2|7472.8|7470|7473|7470.2|7472.8|7470|47
1625248110000|2021-07-02 17:48:30|7473|7470.2|7473.8|7471|7473.8|7471|7472.8|7470|8
1625248120000|2021-07-02 17:48:40|7473.2|7470.4|7473|7470.2|7473.2|7470.4|7472.8|7470|3
1625248130000|2021-07-02 17:48:50|7472.8|7470|7472|7469.2|7472.8|7470|7471.8|7469|11
1625248140000|2021-07-02 17:49:00|7472.3|7469.5|7472.8|7470|7473|7470.2|7472|7469.2|47
1625248150000|2021-07-02 17:49:10|7472|7469.2|7471.5|7468.7|7472|7469.2|7471.2|7468.4|29
1625248160000|2021-07-02 17:49:20|7472|7469.2|7472|7469.2|7472.2|7469.4|7472|7469.2|5
1625248170000|2021-07-02 17:49:30|7472.8|7470|7473.8|7471|7473.8|7471|7472.8|7470|169
1625248180000|2021-07-02 17:49:40|7473.5|7470.7|7473.8|7471|7474|7471.2|7472|7469.2|42
1625248190000|2021-07-02 17:49:50|||||||||15
1625248200000|2021-07-02 17:50:00|7474|7471.2|7473.8|7471|7474|7471.2|7473.8|7471|14
1625248210000|2021-07-02 17:50:10|7473.2|7470.4|7473|7470.2|7473.2|7470.4|7472.8|7470|13
1625248220000|2021-07-02 17:50:20|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|9
1625248230000|2021-07-02 17:50:30|7473|7470.2|7473.8|7471|7473.8|7471|7473|7470.2|39
1625248240000|2021-07-02 17:50:40|||||||||2
1625248250000|2021-07-02 17:50:50|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|6
1625248260000|2021-07-02 17:51:00|7474.8|7472|7474|7471.2|7474.8|7472|7474|7471.2|31
1625248270000|2021-07-02 17:51:10|7473.8|7471|7472|7469.2|7473.8|7471|7472|7469.2|13
1625248280000|2021-07-02 17:51:20|7472.2|7469.4|7471|7468.2|7472.2|7469.4|7470|7467.2|24
1625248290000|2021-07-02 17:51:30|7470.8|7468|7470|7467.2|7470.8|7468|7468.8|7466|38
1625248300000|2021-07-02 17:51:40|7469.8|7467|7468.8|7466|7469.8|7467|7468.2|7465.4|20
1625248310000|2021-07-02 17:51:50|7468.2|7465.4|7468.8|7466|7468.8|7466|7468.2|7465.4|18
1625248320000|2021-07-02 17:52:00|7468.5|7465.7|7468|7465.2|7469.8|7467|7467.5|7464.7|47
1625248330000|2021-07-02 17:52:10|7468.2|7465.4|7465.2|7462.4|7468.2|7465.4|7465.2|7462.4|94
1625248340000|2021-07-02 17:52:20|7464.4|7461.6|7463.7|7460.9|7465.2|7462.4|7463.4|7460.6|76
1625248350000|2021-07-02 17:52:30|7464.2|7461.4|7465.4|7462.6|7466.2|7463.4|7464.2|7461.4|66
1625248360000|2021-07-02 17:52:40|7466.2|7463.4|7464.4|7461.6|7466.4|7463.6|7464.2|7461.4|216
1625248370000|2021-07-02 17:52:50|7464.6|7461.8|7463.2|7460.4|7464.6|7461.8|7462.6|7459.8|62
1625248380000|2021-07-02 17:53:00|7462.9|7460.1|7461.2|7458.4|7462.9|7460.1|7461.2|7458.4|68
1625248390000|2021-07-02 17:53:10|7461.4|7458.6|7461.2|7458.4|7461.9|7459.1|7460.6|7457.8|24
1625248400000|2021-07-02 17:53:20|7460.9|7458.1|7460.7|7457.9|7461.2|7458.4|7459.2|7456.4|43
1625248410000|2021-07-02 17:53:30|7461.2|7458.4|7459.6|7456.8|7461.2|7458.4|7457.9|7455.1|699
1625248420000|2021-07-02 17:53:40|7459.1|7456.3|7458.6|7455.8|7459.1|7456.3|7458.6|7455.8|30
1625248430000|2021-07-02 17:53:50|7458.4|7455.6|7459.6|7456.8|7459.6|7456.8|7458.2|7455.4|122
1625248440000|2021-07-02 17:54:00|7460.6|7457.8|7461.6|7458.8|7461.6|7458.8|7459.9|7457.1|83
1625248450000|2021-07-02 17:54:10|7461.4|7458.6|7463.2|7460.4|7463.2|7460.4|7459.6|7456.8|220
1625248460000|2021-07-02 17:54:20|7462.6|7459.8|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|55
1625248470000|2021-07-02 17:54:30|7462.9|7460.1|7463.8|7461|7465.2|7462.4|7462.4|7459.6|319
1625248480000|2021-07-02 17:54:40|7463.2|7460.4|7463.2|7460.4|7463.8|7461|7463|7460.2|13
1625248490000|2021-07-02 17:54:50|7463|7460.2|7463|7460.2|7464.2|7461.4|7462|7459.2|231
1625248500000|2021-07-02 17:55:00|7462.2|7459.4|7462.2|7459.4|7463.7|7460.9|7462.2|7459.4|36
1625248510000|2021-07-02 17:55:10|7462.4|7459.6|7460.2|7457.4|7462.4|7459.6|7460.2|7457.4|57
1625248520000|2021-07-02 17:55:20|||||||||23
1625248530000|2021-07-02 17:55:30|7460.4|7457.6|7464.2|7461.4|7465.2|7462.4|7460.4|7457.6|112
1625248540000|2021-07-02 17:55:40|7463.6|7460.8|7467|7464.2|7467|7464.2|7463.2|7460.4|88
1625248550000|2021-07-02 17:55:50|7467.2|7464.4|7467.2|7464.4|7469.2|7466.4|7465.2|7462.4|327
1625248560000|2021-07-02 17:56:00|7467.8|7465|7467.8|7465|7469|7466.2|7467.2|7464.4|182
1625248570000|2021-07-02 17:56:10|7467.2|7464.4|7469.8|7467|7469.8|7467|7467.2|7464.4|66
1625248580000|2021-07-02 17:56:20|7470|7467.2|7468.8|7466|7470.8|7468|7468.2|7465.4|91
1625248590000|2021-07-02 17:56:30|7468.5|7465.7|7468|7465.2|7469.8|7467|7467.8|7465|36
1625248600000|2021-07-02 17:56:40|7468.2|7465.4|7467.2|7464.4|7469|7466.2|7466.8|7464|116
1625248610000|2021-07-02 17:56:50|7467|7464.2|7464.4|7461.6|7468|7465.2|7464.4|7461.6|166
1625248620000|2021-07-02 17:57:00|7464.7|7461.9|7461.6|7458.8|7464.9|7462.1|7461.6|7458.8|179
1625248630000|2021-07-02 17:57:10|7462.4|7459.6|7462.6|7459.8|7463.6|7460.8|7461.6|7458.8|220
1625248640000|2021-07-02 17:57:20|7462.4|7459.6|7461.9|7459.1|7463.9|7461.1|7461.9|7459.1|104
1625248650000|2021-07-02 17:57:30|7461.3|7458.5|7463.9|7461.1|7464.1|7461.3|7461.1|7458.3|226
1625248660000|2021-07-02 17:57:40|7464.4|7461.6|7464.4|7461.6|7464.9|7462.1|7463.6|7460.8|271
1625248670000|2021-07-02 17:57:50|7464.1|7461.3|7460.9|7458.1|7464.6|7461.8|7460.9|7458.1|87
1625248680000|2021-07-02 17:58:00|7460.6|7457.8|7459.8|7457|7461.1|7458.3|7459.6|7456.8|74
1625248690000|2021-07-02 17:58:10|7460.1|7457.3|7459.3|7456.5|7460.1|7457.3|7458.1|7455.3|96
1625248700000|2021-07-02 17:58:20|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7458.1|7455.3|74
1625248710000|2021-07-02 17:58:30|7458.8|7456|7459.1|7456.3|7459.1|7456.3|7458.8|7456|82
1625248720000|2021-07-02 17:58:40|7458.8|7456|7459.8|7457|7460.1|7457.3|7458.1|7455.3|87
1625248730000|2021-07-02 17:58:50|7459.6|7456.8|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|43
1625248740000|2021-07-02 17:59:00|7459.1|7456.3|7460.1|7457.3|7460.8|7458|7459.1|7456.3|101
1625248750000|2021-07-02 17:59:10|7459.8|7457|7463.1|7460.3|7463.8|7461|7459.8|7457|94
1625248760000|2021-07-02 17:59:20|7462.8|7460|7462.8|7460|7463.1|7460.3|7462.1|7459.3|32
1625248770000|2021-07-02 17:59:30|7463.1|7460.3|7463.8|7461|7464.8|7462|7462.1|7459.3|188
1625248780000|2021-07-02 17:59:40|7463.3|7460.5|7463.1|7460.3|7463.8|7461|7462.6|7459.8|44
1625248790000|2021-07-02 17:59:50|7462.8|7460|7464.1|7461.3|7464.1|7461.3|7462.8|7460|67
1625248800000|2021-07-02 18:00:00|7463.8|7461|7463.8|7461|7465.1|7462.3|7463.1|7460.3|110
1625248810000|2021-07-02 18:00:10|7464.1|7461.3|7465.1|7462.3|7465.1|7462.3|7464.1|7461.3|47
1625248820000|2021-07-02 18:00:20|7464.8|7462|7463.8|7461|7464.8|7462|7463.8|7461|74
1625248830000|2021-07-02 18:00:30|7464.1|7461.3|7463.1|7460.3|7464.1|7461.3|7461.1|7458.3|623
1625248840000|2021-07-02 18:00:40|7463.8|7461|7464.1|7461.3|7465.1|7462.3|7463.8|7461|84
1625248850000|2021-07-02 18:00:50|7464.6|7461.8|7464.1|7461.3|7465.1|7462.3|7464.1|7461.3|87
1625248860000|2021-07-02 18:01:00|7463.5|7460.7|7464.3|7461.5|7464.5|7461.7|7462.3|7459.5|342
1625248870000|2021-07-02 18:01:10|7464.5|7461.7|7464.3|7461.5|7464.5|7461.7|7464.1|7461.3|133
1625248880000|2021-07-02 18:01:20|7464.1|7461.3|7463.3|7460.5|7464.1|7461.3|7463.1|7460.3|45
1625248890000|2021-07-02 18:01:30|7463.5|7460.7|7468.8|7466|7470.8|7468|7463.5|7460.7|692
1625248900000|2021-07-02 18:01:40|7469.1|7466.3|7467.8|7465|7469.6|7466.8|7467.8|7465|82
1625248910000|2021-07-02 18:01:50|7467.6|7464.8|7468.6|7465.8|7469.6|7466.8|7467.1|7464.3|103
1625248920000|2021-07-02 18:02:00|7468.3|7465.5|7469.8|7467|7469.8|7467|7468.3|7465.5|59
1625248930000|2021-07-02 18:02:10|7468.8|7466|7467.8|7465|7469.1|7466.3|7467.8|7465|41
1625248940000|2021-07-02 18:02:20|7467.6|7464.8|7465.8|7463|7467.8|7465|7465.1|7462.3|72
1625248950000|2021-07-02 18:02:30|7466.1|7463.3|7466.1|7463.3|7466.3|7463.5|7465.1|7462.3|125
1625248960000|2021-07-02 18:02:40|7466.3|7463.5|7467.3|7464.5|7467.3|7464.5|7465.8|7463|40
1625248970000|2021-07-02 18:02:50|7466.8|7464|7466.8|7464|7467.6|7464.8|7466.3|7463.5|38
1625248980000|2021-07-02 18:03:00|7467.3|7464.5|7468.6|7465.8|7469.4|7466.6|7466.8|7464|104
1625248990000|2021-07-02 18:03:10|7468.3|7465.5|7469.6|7466.8|7469.8|7467|7468.1|7465.3|44
1625249000000|2021-07-02 18:03:20|7469.1|7466.3|7468.6|7465.8|7469.6|7466.8|7467.8|7465|60
1625249010000|2021-07-02 18:03:30|7467.8|7465|7468.8|7466|7468.8|7466|7467.8|7465|21
1625249020000|2021-07-02 18:03:40|7468.6|7465.8|7467.8|7465|7469.6|7466.8|7467.8|7465|29
1625249030000|2021-07-02 18:03:50|7468|7465.2|7467.8|7465|7468.8|7466|7467|7464.2|48
1625249040000|2021-07-02 18:04:00|7468|7465.2|7468.8|7466|7469|7466.2|7467.8|7465|87
1625249050000|2021-07-02 18:04:10|7469|7466.2|7470.3|7467.5|7471.6|7468.8|7469|7466.2|54
1625249060000|2021-07-02 18:04:20|7470|7467.2|7469.3|7466.5|7470.6|7467.8|7469|7466.2|70
1625249070000|2021-07-02 18:04:30|7469|7466.2|7469|7466.2|7469.8|7467|7469|7466.2|28
1625249080000|2021-07-02 18:04:40|7468.8|7466|7468.6|7465.8|7469|7466.2|7468.3|7465.5|27
1625249090000|2021-07-02 18:04:50|7468.8|7466|7466.8|7464|7468.8|7466|7466.6|7463.8|66
1625249100000|2021-07-02 18:05:00|7466.6|7463.8|7466.6|7463.8|7468.6|7465.8|7465.6|7462.8|187
1625249110000|2021-07-02 18:05:10|7466.8|7464|7465|7462.2|7466.8|7464|7465|7462.2|39
1625249120000|2021-07-02 18:05:20|7465.6|7462.8|7465|7462.2|7466|7463.2|7465|7462.2|40
1625249130000|2021-07-02 18:05:30|7464.8|7462|7466|7463.2|7466|7463.2|7464|7461.2|86
1625249140000|2021-07-02 18:05:40|7465.8|7463|7466|7463.2|7466|7463.2|7464|7461.2|105
1625249150000|2021-07-02 18:05:50|7466.8|7464|7469|7466.2|7469|7466.2|7466|7463.2|130
1625249160000|2021-07-02 18:06:00|7469.6|7466.8|7469.8|7467|7472|7469.2|7469|7466.2|194
1625249170000|2021-07-02 18:06:10|7469.6|7466.8|7468.8|7466|7470|7467.2|7467|7464.2|77
1625249180000|2021-07-02 18:06:20|7468.5|7465.7|7467.8|7465|7469|7466.2|7466|7463.2|48
1625249190000|2021-07-02 18:06:30|7468|7465.2|7467.5|7464.7|7468|7465.2|7467|7464.2|136
1625249200000|2021-07-02 18:06:40|7467.3|7464.5|7467|7464.2|7467.3|7464.5|7467|7464.2|54
1625249210000|2021-07-02 18:06:50|7467.3|7464.5|7466|7463.2|7470|7467.2|7466|7463.2|258
1625249220000|2021-07-02 18:07:00|7465.5|7462.7|7467.8|7465|7468.3|7465.5|7465|7462.2|94
1625249230000|2021-07-02 18:07:10|7468|7465.2|7466.8|7464|7468|7465.2|7466|7463.2|57
1625249240000|2021-07-02 18:07:20|7466.5|7463.7|7467|7464.2|7467|7464.2|7466|7463.2|32
1625249250000|2021-07-02 18:07:30|7466|7463.2|7464.3|7461.5|7466.8|7464|7463.5|7460.7|227
1625249260000|2021-07-02 18:07:40|7464|7461.2|7464.5|7461.7|7465.3|7462.5|7464|7461.2|62
1625249270000|2021-07-02 18:07:50|7464.3|7461.5|7465.3|7462.5|7465.5|7462.7|7463.5|7460.7|98
1625249280000|2021-07-02 18:08:00|7465|7462.2|7465.3|7462.5|7465.3|7462.5|7464|7461.2|113
1625249290000|2021-07-02 18:08:10|7465.5|7462.7|7461.5|7458.7|7466.5|7463.7|7460.5|7457.7|542
1625249300000|2021-07-02 18:08:20|7462.5|7459.7|7462.3|7459.5|7462.5|7459.7|7461.5|7458.7|50
1625249310000|2021-07-02 18:08:30|7461.5|7458.7|7464.3|7461.5|7464.5|7461.7|7461.5|7458.7|74
1625249320000|2021-07-02 18:08:40|7464.5|7461.7|7464.3|7461.5|7465.8|7463|7464.3|7461.5|57
1625249330000|2021-07-02 18:08:50|7463.7|7460.9|7463.5|7460.7|7464.5|7461.7|7463.3|7460.5|121
1625249340000|2021-07-02 18:09:00|7463.3|7460.5|7460.5|7457.7|7463.3|7460.5|7459.5|7456.7|201
1625249350000|2021-07-02 18:09:10|7459.5|7456.7|7461.2|7458.4|7461.2|7458.4|7459|7456.2|130
1625249360000|2021-07-02 18:09:20|7461.5|7458.7|7462.2|7459.4|7462.5|7459.7|7461.5|7458.7|109
1625249370000|2021-07-02 18:09:30|7461.5|7458.7|7461.5|7458.7|7462|7459.2|7460.5|7457.7|282
1625249380000|2021-07-02 18:09:40|7461.2|7458.4|7462.5|7459.7|7462.5|7459.7|7460.2|7457.4|138
1625249390000|2021-07-02 18:09:50|7463.5|7460.7|7463.2|7460.4|7464.5|7461.7|7462.5|7459.7|90
1625249400000|2021-07-02 18:10:00|7463.5|7460.7|7464.5|7461.7|7465|7462.2|7462.5|7459.7|155
1625249410000|2021-07-02 18:10:10|7464.2|7461.4|7464.5|7461.7|7464.5|7461.7|7463.5|7460.7|47
1625249420000|2021-07-02 18:10:20|7465.2|7462.4|7472|7469.2|7472.7|7469.9|7465.2|7462.4|257
1625249430000|2021-07-02 18:10:30|7471.5|7468.7|7468.5|7465.7|7471.5|7468.7|7467.5|7464.7|193
1625249440000|2021-07-02 18:10:40|7468.7|7465.9|7467.5|7464.7|7469.2|7466.4|7466.5|7463.7|127
1625249450000|2021-07-02 18:10:50|7468|7465.2|7468.2|7465.4|7469|7466.2|7467.2|7464.4|57
1625249460000|2021-07-02 18:11:00|7468.5|7465.7|7468.2|7465.4|7469.5|7466.7|7468.2|7465.4|59
1625249470000|2021-07-02 18:11:10|7468.5|7465.7|7468.5|7465.7|7468.7|7465.9|7467.5|7464.7|73
1625249480000|2021-07-02 18:11:20|7468.2|7465.4|7468.2|7465.4|7468.7|7465.9|7467.5|7464.7|45
1625249490000|2021-07-02 18:11:30|7468|7465.2|7469.2|7466.4|7470|7467.2|7467.2|7464.4|77
1625249500000|2021-07-02 18:11:40|7468.5|7465.7|7469.7|7466.9|7470|7467.2|7468.5|7465.7|51
1625249510000|2021-07-02 18:11:50|7470.6|7467.8|7470.2|7467.4|7471.5|7468.7|7470.2|7467.4|64
1625249520000|2021-07-02 18:12:00|7470.5|7467.7|7469.7|7466.9|7471|7468.2|7469.5|7466.7|52
1625249530000|2021-07-02 18:12:10|7469.5|7466.7|7469.7|7466.9|7470.5|7467.7|7469.5|7466.7|55
1625249540000|2021-07-02 18:12:20|7469.5|7466.7|7468.5|7465.7|7469.5|7466.7|7468|7465.2|59
1625249550000|2021-07-02 18:12:30|7468.2|7465.4|7468.2|7465.4|7468.5|7465.7|7467.5|7464.7|31
1625249560000|2021-07-02 18:12:40|7468.5|7465.7|7469.5|7466.7|7469.5|7466.7|7467.5|7464.7|122
1625249570000|2021-07-02 18:12:50|7470.5|7467.7|7469.5|7466.7|7470.5|7467.7|7469.5|7466.7|95
1625249580000|2021-07-02 18:13:00|7470.2|7467.4|7467.5|7464.7|7470.5|7467.7|7467.5|7464.7|172
1625249590000|2021-07-02 18:13:10|7467.7|7464.9|7467.5|7464.7|7467.7|7464.9|7467.5|7464.7|40
1625249600000|2021-07-02 18:13:20|7467.7|7464.9|7466.5|7463.7|7468.5|7465.7|7466.5|7463.7|104
1625249610000|2021-07-02 18:13:30|7466|7463.2|7467.5|7464.7|7468.2|7465.4|7466|7463.2|99
1625249620000|2021-07-02 18:13:40|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.2|7463.4|68
1625249630000|2021-07-02 18:13:50|7466|7463.2|7465|7462.2|7466.2|7463.4|7463.5|7460.7|168
1625249640000|2021-07-02 18:14:00|7464.7|7461.9|7465.2|7462.4|7466.2|7463.4|7463.5|7460.7|211
1625249650000|2021-07-02 18:14:10|7465|7462.2|7466.2|7463.4|7466.7|7463.9|7464.5|7461.7|134
1625249660000|2021-07-02 18:14:20|7466|7463.2|7466.2|7463.4|7467|7464.2|7466|7463.2|111
1625249670000|2021-07-02 18:14:30|7466.5|7463.7|7465.2|7462.4|7466.5|7463.7|7465|7462.2|129
1625249680000|2021-07-02 18:14:40|7465|7462.2|7465.2|7462.4|7465.4|7462.6|7464.2|7461.4|43
1625249690000|2021-07-02 18:14:50|7464.4|7461.6|7465.2|7462.4|7465.4|7462.6|7464.2|7461.4|201
1625249700000|2021-07-02 18:15:00|7464.4|7461.6|7461.9|7459.1|7464.4|7461.6|7459.9|7457.1|2903
1625249710000|2021-07-02 18:15:10|7462.9|7460.1|7463.9|7461.1|7463.9|7461.1|7461.9|7459.1|365
1625249720000|2021-07-02 18:15:20|7463.7|7460.9|7462.9|7460.1|7465.9|7463.1|7462.9|7460.1|141
1625249730000|2021-07-02 18:15:30|7463.9|7461.1|7461.9|7459.1|7463.9|7461.1|7460.9|7458.1|290
1625249740000|2021-07-02 18:15:40|7462.4|7459.6|7463.4|7460.6|7463.9|7461.1|7462.4|7459.6|69
1625249750000|2021-07-02 18:15:50|7462.9|7460.1|7462.9|7460.1|7463.7|7460.9|7462.9|7460.1|30
1625249760000|2021-07-02 18:16:00|7461.9|7459.1|7463.7|7460.9|7463.9|7461.1|7461.9|7459.1|63
1625249770000|2021-07-02 18:16:10|7463.9|7461.1|7464.9|7462.1|7464.9|7462.1|7462.9|7460.1|60
1625249780000|2021-07-02 18:16:20|7464.7|7461.9|7462.9|7460.1|7464.7|7461.9|7462.7|7459.9|29
1625249790000|2021-07-02 18:16:30|7463.2|7460.4|7461.9|7459.1|7463.4|7460.6|7461.9|7459.1|54
1625249800000|2021-07-02 18:16:40|7460.9|7458.1|7466.9|7464.1|7467.9|7465.1|7460.9|7458.1|249
1625249810000|2021-07-02 18:16:50|7466.7|7463.9|7467.7|7464.9|7468.7|7465.9|7465.9|7463.1|81
1625249820000|2021-07-02 18:17:00|7467.1|7464.3|7468.7|7465.9|7469.7|7466.9|7466.9|7464.1|143
1625249830000|2021-07-02 18:17:10|7469.2|7466.4|7469.7|7466.9|7469.7|7466.9|7467.9|7465.1|85
1625249840000|2021-07-02 18:17:20|7469.4|7466.6|7470.4|7467.6|7472.4|7469.6|7468.9|7466.1|257
1625249850000|2021-07-02 18:17:30|7470.7|7467.9|7469.7|7466.9|7471.4|7468.6|7469.7|7466.9|60
1625249860000|2021-07-02 18:17:40|7469.9|7467.1|7469.7|7466.9|7470.4|7467.6|7469.7|7466.9|29
1625249870000|2021-07-02 18:17:50|7469.9|7467.1|7472.2|7469.4|7472.4|7469.6|7469.9|7467.1|802
1625249880000|2021-07-02 18:18:00|7473.2|7470.4|7478.2|7475.4|7479|7476.2|7472.4|7469.6|359
1625249890000|2021-07-02 18:18:10|7479|7476.2|7480.2|7477.4|7480.2|7477.4|7477.2|7474.4|146
1625249900000|2021-07-02 18:18:20|7480|7477.2|7478.2|7475.4|7481.2|7478.4|7478.2|7475.4|130
1625249910000|2021-07-02 18:18:30|7479|7476.2|7486.6|7483.8|7490.6|7487.8|7479|7476.2|598
1625249920000|2021-07-02 18:18:40|7486|7483.2|7485.6|7482.8|7486.6|7483.8|7484|7481.2|152
1625249930000|2021-07-02 18:18:50|7485.8|7483|7487.2|7484.4|7488.6|7485.8|7485.8|7483|299
1625249940000|2021-07-02 18:19:00|7486.6|7483.8|7482.8|7480|7487.9|7485.1|7482.8|7480|314
1625249950000|2021-07-02 18:19:10|7482.6|7479.8|7481.8|7479|7482.8|7480|7481|7478.2|114
1625249960000|2021-07-02 18:19:20|7482|7479.2|7484|7481.2|7484|7481.2|7481.6|7478.8|164
1625249970000|2021-07-02 18:19:30|7483.8|7481|7484.1|7481.3|7484.8|7482|7483.6|7480.8|129
1625249980000|2021-07-02 18:19:40|7483.8|7481|7483.6|7480.8|7484.6|7481.8|7482.8|7480|62
1625249990000|2021-07-02 18:19:50|7483.3|7480.5|7482.6|7479.8|7483.8|7481|7482|7479.2|106
1625250000000|2021-07-02 18:20:00|7482.8|7480|7486.6|7483.8|7486.8|7484|7482|7479.2|200
1625250010000|2021-07-02 18:20:10|7486.8|7484|7483.2|7480.4|7486.8|7484|7482|7479.2|265
1625250020000|2021-07-02 18:20:20|7483|7480.2|7481.2|7478.4|7485|7482.2|7481.2|7478.4|187
1625250030000|2021-07-02 18:20:30|7481.4|7478.6|7479.4|7476.6|7483.2|7480.4|7479.4|7476.6|195
1625250040000|2021-07-02 18:20:40|7478.4|7475.6|7481.2|7478.4|7481.4|7478.6|7478.4|7475.6|377
1625250050000|2021-07-02 18:20:50|7480.9|7478.1|7479.6|7476.8|7481.9|7479.1|7479.4|7476.6|205
1625250060000|2021-07-02 18:21:00|7479.9|7477.1|7479.6|7476.8|7481.4|7478.6|7478.4|7475.6|163
1625250070000|2021-07-02 18:21:10|7479.4|7476.6|7478.9|7476.1|7479.6|7476.8|7477.9|7475.1|60
1625250080000|2021-07-02 18:21:20|7478.6|7475.8|7477.6|7474.8|7478.6|7475.8|7476.6|7473.8|113
1625250090000|2021-07-02 18:21:30|7477.4|7474.6|7479.4|7476.6|7479.6|7476.8|7476.4|7473.6|134
1625250100000|2021-07-02 18:21:40|7479.6|7476.8|7478.6|7475.8|7479.6|7476.8|7477.6|7474.8|93
1625250110000|2021-07-02 18:21:50|7479.4|7476.6|7478.6|7475.8|7479.6|7476.8|7477.9|7475.1|136
1625250120000|2021-07-02 18:22:00|7478.4|7475.6|7478.6|7475.8|7480.4|7477.6|7478.1|7475.3|121
1625250130000|2021-07-02 18:22:10|7478.9|7476.1|7478.9|7476.1|7480.6|7477.8|7478.6|7475.8|105
1625250140000|2021-07-02 18:22:20|7479.4|7476.6|7478.4|7475.6|7479.6|7476.8|7478.4|7475.6|53
1625250150000|2021-07-02 18:22:30|7477.6|7474.8|7477.6|7474.8|7478.6|7475.8|7476.4|7473.6|74
1625250160000|2021-07-02 18:22:40|7477.4|7474.6|7480.6|7477.8|7480.6|7477.8|7477.3|7474.5|168
1625250170000|2021-07-02 18:22:50|7480.9|7478.1|7481.6|7478.8|7484.9|7482.1|7479.9|7477.1|288
1625250180000|2021-07-02 18:23:00|7481.9|7479.1|7481.9|7479.1|7483.9|7481.1|7481.9|7479.1|170
1625250190000|2021-07-02 18:23:10|7481.6|7478.8|7479.9|7477.1|7481.9|7479.1|7479.6|7476.8|100
1625250200000|2021-07-02 18:23:20|7479.6|7476.8|7478.9|7476.1|7479.9|7477.1|7477.6|7474.8|100
1625250210000|2021-07-02 18:23:30|7478.6|7475.8|7478.6|7475.8|7479.9|7477.1|7477.9|7475.1|111
1625250220000|2021-07-02 18:23:40|7478.4|7475.6|7479.6|7476.8|7479.6|7476.8|7477.6|7474.8|53
1625250230000|2021-07-02 18:23:50|7479.1|7476.3|7479.6|7476.8|7480.6|7477.8|7478.9|7476.1|215
1625250240000|2021-07-02 18:24:00|7479.4|7476.6|7477.4|7474.6|7479.6|7476.8|7475.9|7473.1|118
1625250250000|2021-07-02 18:24:10|7477.9|7475.1|7477.9|7475.1|7478.4|7475.6|7477.6|7474.8|93
1625250260000|2021-07-02 18:24:20|7478.1|7475.3|7476.6|7473.8|7478.4|7475.6|7475.9|7473.1|41
1625250270000|2021-07-02 18:24:30|7476.4|7473.6|7477.4|7474.6|7478.4|7475.6|7476.4|7473.6|200
1625250280000|2021-07-02 18:24:40|7478.2|7475.4|7476.4|7473.6|7479|7476.2|7476.2|7473.4|63
1625250290000|2021-07-02 18:24:50|7476.9|7474.1|7477.4|7474.6|7478.4|7475.6|7476.2|7473.4|63
1625250300000|2021-07-02 18:25:00|7477.2|7474.4|7474.4|7471.6|7477.7|7474.9|7472.9|7470.1|155
1625250310000|2021-07-02 18:25:10|7474.2|7471.4|7475.4|7472.6|7475.6|7472.8|7472.4|7469.6|345
1625250320000|2021-07-02 18:25:20|7475.6|7472.8|7474.4|7471.6|7475.9|7473.1|7474.4|7471.6|167
1625250330000|2021-07-02 18:25:30|7475.2|7472.4|7475.6|7472.8|7476.2|7473.4|7473.9|7471.1|178
1625250340000|2021-07-02 18:25:40|7475.4|7472.6|7474.9|7472.1|7475.4|7472.6|7474.2|7471.4|208
1625250350000|2021-07-02 18:25:50|7475.2|7472.4|7473.4|7470.6|7475.2|7472.4|7472.4|7469.6|69
1625250360000|2021-07-02 18:26:00|7473.2|7470.4|7475.4|7472.6|7477|7474.2|7472.8|7470|309
1625250370000|2021-07-02 18:26:10|7476|7473.2|7471.4|7468.6|7477.4|7474.6|7471.4|7468.6|315
1625250380000|2021-07-02 18:26:20|7470.8|7468|7469.4|7466.6|7471|7468.2|7468.4|7465.6|151
1625250390000|2021-07-02 18:26:30|7468.6|7465.8|7468.4|7465.6|7469.2|7466.4|7466.4|7463.6|158
1625250400000|2021-07-02 18:26:40|7468.2|7465.4|7467.7|7464.9|7469|7466.2|7467.2|7464.4|86
1625250410000|2021-07-02 18:26:50|7467.4|7464.6|7466.2|7463.4|7468.2|7465.4|7465.4|7462.6|216
1625250420000|2021-07-02 18:27:00|7465.4|7462.6|7462.4|7459.6|7465.4|7462.6|7461.4|7458.6|290
1625250430000|2021-07-02 18:27:10|7461.4|7458.6|7466.2|7463.4|7466.4|7463.6|7460.4|7457.6|1581
1625250440000|2021-07-02 18:27:20|7466.4|7463.6|7466.2|7463.4|7468.5|7465.7|7463.4|7460.6|563
1625250450000|2021-07-02 18:27:30|7466.7|7463.9|7467.2|7464.4|7468.8|7466|7466|7463.2|437
1625250460000|2021-07-02 18:27:40|7467.4|7464.6|7471|7468.2|7471.4|7468.6|7467.2|7464.4|351
1625250470000|2021-07-02 18:27:50|7471.2|7468.4|7473|7470.2|7475|7472.2|7470|7467.2|385
1625250480000|2021-07-02 18:28:00|7472.8|7470|7474.6|7471.8|7482.4|7479.6|7472.8|7470|790
1625250490000|2021-07-02 18:28:10|7475.6|7472.8|7479.2|7476.4|7480.6|7477.8|7473.6|7470.8|319
1625250500000|2021-07-02 18:28:20|7479.4|7476.6|7482.9|7480.1|7484.6|7481.8|7478.6|7475.8|460
1625250510000|2021-07-02 18:28:30|7483.2|7480.4|7483.6|7480.8|7484.6|7481.8|7482.4|7479.6|324
1625250520000|2021-07-02 18:28:40|7483.4|7480.6|7484.6|7481.8|7486.6|7483.8|7483.2|7480.4|278
1625250530000|2021-07-02 18:28:50|7484.2|7481.4|7486.2|7483.4|7487.2|7484.4|7483.6|7480.8|631
1625250540000|2021-07-02 18:29:00|7486.4|7483.6|7487.2|7484.4|7487.9|7485.1|7486.2|7483.4|440
1625250550000|2021-07-02 18:29:10|7486.9|7484.1|7489.2|7486.4|7489.2|7486.4|7486.7|7483.9|343
1625250560000|2021-07-02 18:29:20|7488.7|7485.9|7485.2|7482.4|7488.7|7485.9|7485.2|7482.4|368
1625250570000|2021-07-02 18:29:30|7485.7|7482.9|7485.2|7482.4|7486.2|7483.4|7483.2|7480.4|340
1625250580000|2021-07-02 18:29:40|7484.9|7482.1|7489.2|7486.4|7489.9|7487.1|7484.2|7481.4|343
1625250590000|2021-07-02 18:29:50|7489.4|7486.6|7486.2|7483.4|7490.2|7487.4|7486.2|7483.4|334
1625250600000|2021-07-02 18:30:00|7485.9|7483.1|7480.7|7477.9|7486.2|7483.4|7480.7|7477.9|382
1625250610000|2021-07-02 18:30:10|7480.2|7477.4|7482.2|7479.4|7482.2|7479.4|7479.2|7476.4|153
1625250620000|2021-07-02 18:30:20|7482.9|7480.1|7482.2|7479.4|7482.9|7480.1|7481.2|7478.4|100
1625250630000|2021-07-02 18:30:30|7482.7|7479.9|7482.2|7479.4|7483.4|7480.6|7481.2|7478.4|252
1625250640000|2021-07-02 18:30:40|7481.7|7478.9|7480.9|7478.1|7482.2|7479.4|7480.9|7478.1|37
1625250650000|2021-07-02 18:30:50|7481.2|7478.4|7482.2|7479.4|7483.2|7480.4|7480.9|7478.1|84
1625250660000|2021-07-02 18:31:00|7481.9|7479.1|7482.9|7480.1|7483.2|7480.4|7481.9|7479.1|111
1625250670000|2021-07-02 18:31:10|7483.2|7480.4|7483.9|7481.1|7483.9|7481.1|7482.7|7479.9|51
1625250680000|2021-07-02 18:31:20|7483.7|7480.9|7484.7|7481.9|7484.7|7481.9|7483.7|7480.9|176
1625250690000|2021-07-02 18:31:30|7484.2|7481.4|7483.2|7480.4|7484.7|7481.9|7482.9|7480.1|101
1625250700000|2021-07-02 18:31:40|7482.9|7480.1|7484.4|7481.6|7484.7|7481.9|7482.9|7480.1|46
1625250710000|2021-07-02 18:31:50|7484.2|7481.4|7484.7|7481.9|7485.7|7482.9|7484.2|7481.4|51
1625250720000|2021-07-02 18:32:00|7484.9|7482.1|7485.7|7482.9|7485.7|7482.9|7484.4|7481.6|35
1625250730000|2021-07-02 18:32:10|7485.4|7482.6|7485.7|7482.9|7485.7|7482.9|7484.9|7482.1|13
1625250740000|2021-07-02 18:32:20|||||||||5
1625250750000|2021-07-02 18:32:30|7485.9|7483.1|7486.7|7483.9|7486.9|7484.1|7485.7|7482.9|15
1625250760000|2021-07-02 18:32:40|7486.1|7483.3|7484.7|7481.9|7486.1|7483.3|7484.5|7481.7|66
1625250770000|2021-07-02 18:32:50|7483.7|7480.9|7482.7|7479.9|7483.9|7481.1|7482.7|7479.9|65
1625250780000|2021-07-02 18:33:00|7483.7|7480.9|7483.9|7481.1|7483.9|7481.1|7482.7|7479.9|91
1625250790000|2021-07-02 18:33:10|7483.7|7480.9|7483.7|7480.9|7483.9|7481.1|7483.7|7480.9|8
1625250800000|2021-07-02 18:33:20|7483.1|7480.3|7483.7|7480.9|7484.1|7481.3|7482.9|7480.1|97
1625250810000|2021-07-02 18:33:30|7483.9|7481.1|7484.7|7481.9|7484.7|7481.9|7483.7|7480.9|18
1625250820000|2021-07-02 18:33:40|7484.9|7482.1|7484.7|7481.9|7484.9|7482.1|7484.7|7481.9|2
1625250830000|2021-07-02 18:33:50|7484.9|7482.1|7486.9|7484.1|7487.1|7484.3|7484.9|7482.1|97
1625250840000|2021-07-02 18:34:00|7486.1|7483.3|7486.9|7484.1|7487.1|7484.3|7486.1|7483.3|33
1625250850000|2021-07-02 18:34:10|7486.7|7483.9|7487.9|7485.1|7488.1|7485.3|7486.7|7483.9|218
1625250860000|2021-07-02 18:34:20|7488.1|7485.3|7487.7|7484.9|7488.4|7485.6|7487.7|7484.9|14
1625250870000|2021-07-02 18:34:30|7487.9|7485.1|7488.1|7485.3|7488.9|7486.1|7487.6|7484.8|101
1625250880000|2021-07-02 18:34:40|7488.4|7485.6|7488.4|7485.6|7489.1|7486.3|7488.1|7485.3|46
1625250890000|2021-07-02 18:34:50|7488.1|7485.3|7489.1|7486.3|7489.1|7486.3|7488.1|7485.3|40
1625250900000|2021-07-02 18:35:00|7488.9|7486.1|7491.7|7488.9|7491.7|7488.9|7488.7|7485.9|171
1625250910000|2021-07-02 18:35:10|7491.9|7489.1|7492.7|7489.9|7492.9|7490.1|7491.9|7489.1|163
1625250920000|2021-07-02 18:35:20|7492.4|7489.6|7491.7|7488.9|7492.4|7489.6|7491.1|7488.3|56
1625250930000|2021-07-02 18:35:30|7491.9|7489.1|7491.7|7488.9|7491.9|7489.1|7491.4|7488.6|16
1625250940000|2021-07-02 18:35:40|7491.9|7489.1|7491.9|7489.1|7492.1|7489.3|7491.7|7488.9|19
1625250950000|2021-07-02 18:35:50|7492.1|7489.3|7490.9|7488.1|7492.1|7489.3|7490.7|7487.9|40
1625250960000|2021-07-02 18:36:00|7490.7|7487.9|7490.7|7487.9|7490.9|7488.1|7490.1|7487.3|43
1625250970000|2021-07-02 18:36:10|7490.4|7487.6|7490.7|7487.9|7491.1|7488.3|7490.4|7487.6|21
1625250980000|2021-07-02 18:36:20|7490.1|7487.3|7489.9|7487.1|7490.1|7487.3|7489.7|7486.9|17
1625250990000|2021-07-02 18:36:30|7489.7|7486.9|7490.1|7487.3|7490.4|7487.6|7489.7|7486.9|16
1625251000000|2021-07-02 18:36:40|7489.6|7486.8|7490.1|7487.3|7490.1|7487.3|7489.1|7486.3|17
1625251010000|2021-07-02 18:36:50|7489.9|7487.1|7490.9|7488.1|7491.1|7488.3|7489.9|7487.1|50
1625251020000|2021-07-02 18:37:00|7491.1|7488.3|7491.6|7488.8|7491.7|7488.9|7490.1|7487.3|57
1625251030000|2021-07-02 18:37:10|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|2
1625251040000|2021-07-02 18:37:20|7490.9|7488.1|7489.4|7486.6|7490.9|7488.1|7489.1|7486.3|296
1625251050000|2021-07-02 18:37:30|7489.1|7486.3|7489.4|7486.6|7490.4|7487.6|7489.1|7486.3|213
1625251060000|2021-07-02 18:37:40|7489.1|7486.3|7488.4|7485.6|7489.1|7486.3|7488.4|7485.6|5
1625251070000|2021-07-02 18:37:50|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.1|7485.3|6
1625251080000|2021-07-02 18:38:00|7488.4|7485.6|7487.3|7484.5|7488.4|7485.6|7486.1|7483.3|64
1625251090000|2021-07-02 18:38:10|7487.1|7484.3|7487.6|7484.8|7487.6|7484.8|7486.3|7483.5|32
1625251100000|2021-07-02 18:38:20|7487.3|7484.5|7487.6|7484.8|7487.6|7484.8|7487.1|7484.3|6
1625251110000|2021-07-02 18:38:30|7488.1|7485.3|7490.6|7487.8|7491.1|7488.3|7487.6|7484.8|110
1625251120000|2021-07-02 18:38:40|7490.3|7487.5|7493.1|7490.3|7493.1|7490.3|7489.1|7486.3|441
1625251130000|2021-07-02 18:38:50|7492.9|7490.1|7492.9|7490.1|7493.1|7490.3|7492.9|7490.1|17
1625251140000|2021-07-02 18:39:00|7493.1|7490.3|7492.9|7490.1|7493.1|7490.3|7492.1|7489.3|51
1625251150000|2021-07-02 18:39:10|7493.9|7491.1|7492.9|7490.1|7493.9|7491.1|7492.9|7490.1|54
1625251160000|2021-07-02 18:39:20|7493.1|7490.3|7494.4|7491.6|7495.1|7492.3|7492.4|7489.6|137
1625251170000|2021-07-02 18:39:30|7495.1|7492.3|7494.7|7491.9|7495.1|7492.3|7494.7|7491.9|30
1625251180000|2021-07-02 18:39:40|7494.4|7491.6|7496.9|7494.1|7497.1|7494.3|7494.1|7491.3|95
1625251190000|2021-07-02 18:39:50|7497.1|7494.3|7498.1|7495.3|7498.4|7495.6|7497.1|7494.3|135
1625251200000|2021-07-02 18:40:00|7497.9|7495.1|7497.9|7495.1|7498.9|7496.1|7497.9|7495.1|115
1625251210000|2021-07-02 18:40:10|7498.7|7495.9|7496.9|7494.1|7498.7|7495.9|7496.9|7494.1|41
1625251220000|2021-07-02 18:40:20|7497.1|7494.3|7496.1|7493.3|7497.1|7494.3|7495.7|7492.9|84
1625251230000|2021-07-02 18:40:30|7495.9|7493.1|7496.9|7494.1|7497.1|7494.3|7495.9|7493.1|12
1625251240000|2021-07-02 18:40:40|7496.7|7493.9|7496.9|7494.1|7497.1|7494.3|7496.7|7493.9|7
1625251250000|2021-07-02 18:40:50|7496.7|7493.9|7498.7|7495.9|7499.1|7496.3|7496.7|7493.9|284
1625251260000|2021-07-02 18:41:00|7498.1|7495.3|7498.9|7496.1|7499.5|7496.7|7498.1|7495.3|52
1625251270000|2021-07-02 18:41:10|7499.1|7496.3|7499.9|7497.1|7500.1|7497.3|7498.9|7496.1|156
1625251280000|2021-07-02 18:41:20|7499.7|7496.9|7499.9|7497.1|7500.9|7498.1|7499.7|7496.9|38
1625251290000|2021-07-02 18:41:30|7499.7|7496.9|7499.9|7497.1|7499.9|7497.1|7499.7|7496.9|8
1625251300000|2021-07-02 18:41:40|7499.7|7496.9|7498.9|7496.1|7499.7|7496.9|7498.7|7495.9|22
1625251310000|2021-07-02 18:41:50|||||||||20
1625251320000|2021-07-02 18:42:00|7498.7|7495.9|7498.1|7495.3|7499.1|7496.3|7497.9|7495.1|101
1625251330000|2021-07-02 18:42:10|7497.9|7495.1|7497.1|7494.3|7497.9|7495.1|7497.1|7494.3|27
1625251340000|2021-07-02 18:42:20|||||||||12
1625251350000|2021-07-02 18:42:30|||||||||4
1625251360000|2021-07-02 18:42:40|7497.6|7494.8|7498.1|7495.3|7498.1|7495.3|7497.6|7494.8|29
1625251370000|2021-07-02 18:42:50|7498.7|7495.9|7499.1|7496.3|7499.1|7496.3|7498.7|7495.9|17
1625251380000|2021-07-02 18:43:00|||||||||4
1625251390000|2021-07-02 18:43:10|7499.9|7497.1|7500.1|7497.3|7500.1|7497.3|7499.9|7497.1|45
1625251400000|2021-07-02 18:43:20|7500.7|7497.9|7501.1|7498.3|7501.1|7498.3|7500.7|7497.9|10
1625251410000|2021-07-02 18:43:30|7500.9|7498.1|7500.6|7497.8|7501.1|7498.3|7500.1|7497.3|38
1625251420000|2021-07-02 18:43:40|7499.7|7496.9|7498.9|7496.1|7499.7|7496.9|7498.9|7496.1|32
1625251430000|2021-07-02 18:43:50|7499.2|7496.4|7498.7|7495.9|7499.7|7496.9|7498.7|7495.9|9
1625251440000|2021-07-02 18:44:00|7498.1|7495.3|7498.1|7495.3|7498.7|7495.9|7497.9|7495.1|14
1625251450000|2021-07-02 18:44:10|7497.9|7495.1|7498.7|7495.9|7498.7|7495.9|7497.9|7495.1|42
1625251460000|2021-07-02 18:44:20|7498.4|7495.6|7498.1|7495.3|7498.4|7495.6|7497.9|7495.1|9
1625251470000|2021-07-02 18:44:30|7497.9|7495.1|7497.1|7494.3|7498.1|7495.3|7497.1|7494.3|25
1625251480000|2021-07-02 18:44:40|7497.7|7494.9|7497.9|7495.1|7497.9|7495.1|7497.7|7494.9|18
1625251490000|2021-07-02 18:44:50|7497.7|7494.9|7497.1|7494.3|7498.1|7495.3|7496.9|7494.1|35
1625251500000|2021-07-02 18:45:00|7496.9|7494.1|7496.7|7493.9|7497.9|7495.1|7496.1|7493.3|41
1625251510000|2021-07-02 18:45:10|7496.1|7493.3|7496.1|7493.3|7496.4|7493.6|7495.9|7493.1|23
1625251520000|2021-07-02 18:45:20|7495.9|7493.1|7498.1|7495.3|7498.1|7495.3|7495.9|7493.1|45
1625251530000|2021-07-02 18:45:30|7497.7|7494.9|7497.1|7494.3|7497.9|7495.1|7497.1|7494.3|17
1625251540000|2021-07-02 18:45:40|7496.9|7494.1|7496.1|7493.3|7496.9|7494.1|7496.1|7493.3|40
1625251550000|2021-07-02 18:45:50|7496.9|7494.1|7496.6|7493.8|7496.9|7494.1|7496.1|7493.3|12
1625251560000|2021-07-02 18:46:00|7496.9|7494.1|7496.6|7493.8|7496.9|7494.1|7496.1|7493.3|3
1625251570000|2021-07-02 18:46:10|7496.9|7494.1|7497.9|7495.1|7498.1|7495.3|7496.6|7493.8|43
1625251580000|2021-07-02 18:46:20|7498.1|7495.3|7498.1|7495.3|7498.9|7496.1|7497.7|7494.9|23
1625251590000|2021-07-02 18:46:30|7497.9|7495.1|7498.1|7495.3|7498.1|7495.3|7497.9|7495.1|20
1625251600000|2021-07-02 18:46:40|7498.7|7495.9|7498.9|7496.1|7498.9|7496.1|7498.4|7495.6|2
1625251610000|2021-07-02 18:46:50|7499.1|7496.3|7498.9|7496.1|7500.1|7497.3|7498.9|7496.1|2
1625251620000|2021-07-02 18:47:00|7498.6|7495.8|7498.1|7495.3|7498.9|7496.1|7498.1|7495.3|19
1625251630000|2021-07-02 18:47:10|7498.7|7495.9|7498.1|7495.3|7498.7|7495.9|7498.1|7495.3|7
1625251640000|2021-07-02 18:47:20|||||||||1
1625251650000|2021-07-02 18:47:30|7497.9|7495.1|7497.9|7495.1|7498.1|7495.3|7497.4|7494.6|9
1625251660000|2021-07-02 18:47:40|7497.7|7494.9|7498.1|7495.3|7498.9|7496.1|7497.7|7494.9|26
1625251670000|2021-07-02 18:47:50|||||||||7
1625251680000|2021-07-02 18:48:00|7497.9|7495.1|7498.1|7495.3|7498.1|7495.3|7497.9|7495.1|1
1625251690000|2021-07-02 18:48:10|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|0
1625251700000|2021-07-02 18:48:20|7498.1|7495.3|7497.9|7495.1|7498.1|7495.3|7497.9|7495.1|1
1625251710000|2021-07-02 18:48:30|7497.7|7494.9|7497.1|7494.3|7497.7|7494.9|7497.1|7494.3|17
1625251720000|2021-07-02 18:48:40|7496.1|7493.3|7496.9|7494.1|7497.1|7494.3|7496.1|7493.3|35
1625251730000|2021-07-02 18:48:50|7496.7|7493.9|7496.9|7494.1|7497.1|7494.3|7496.1|7493.3|73
1625251740000|2021-07-02 18:49:00|7497.1|7494.3|7497.6|7494.8|7498.1|7495.3|7497.1|7494.3|48
1625251750000|2021-07-02 18:49:10|7497.9|7495.1|7498.1|7495.3|7498.9|7496.1|7497.9|7495.1|17
1625251760000|2021-07-02 18:49:20|7498.4|7495.6|7498.9|7496.1|7498.9|7496.1|7498.1|7495.3|19
1625251770000|2021-07-02 18:49:30|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7498.9|7496.1|9
1625251780000|2021-07-02 18:49:40|7498.9|7496.1|7498.1|7495.3|7498.9|7496.1|7498.1|7495.3|23
1625251790000|2021-07-02 18:49:50|7498.4|7495.6|7498.1|7495.3|7498.4|7495.6|7498.1|7495.3|6
1625251800000|2021-07-02 18:50:00|7498.3|7495.5|7498.9|7496.1|7499.1|7496.3|7498.3|7495.5|11
1625251810000|2021-07-02 18:50:10|7498.3|7495.5|7498.1|7495.3|7498.3|7495.5|7498.1|7495.3|11
1625251820000|2021-07-02 18:50:20|7497.7|7494.9|7498.1|7495.3|7498.1|7495.3|7497.1|7494.3|22
1625251830000|2021-07-02 18:50:30|7498.7|7495.9|7498.9|7496.1|7499.1|7496.3|7498.7|7495.9|9
1625251840000|2021-07-02 18:50:40|7498.4|7495.6|7498.9|7496.1|7498.9|7496.1|7498.4|7495.6|7
1625251850000|2021-07-02 18:50:50|7498.4|7495.6|7498.1|7495.3|7498.6|7495.8|7498.1|7495.3|4
1625251860000|2021-07-02 18:51:00|7497.9|7495.1|7498.1|7495.3|7498.1|7495.3|7497.9|7495.1|10
1625251870000|2021-07-02 18:51:10|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|0
1625251880000|2021-07-02 18:51:20|||||||||15
1625251890000|2021-07-02 18:51:30|7497.7|7494.9|7497.9|7495.1|7497.9|7495.1|7497.7|7494.9|12
1625251900000|2021-07-02 18:51:40|7497.6|7494.8|7497.9|7495.1|7498.1|7495.3|7497.4|7494.6|8
1625251910000|2021-07-02 18:51:50|7497.1|7494.3|7497.7|7494.9|7497.9|7495.1|7497.1|7494.3|11
1625251920000|2021-07-02 18:52:00|7497.1|7494.3|7497.1|7494.3|7497.9|7495.1|7497.1|7494.3|16
1625251930000|2021-07-02 18:52:10|7497.4|7494.6|7496.1|7493.3|7497.4|7494.6|7496.1|7493.3|20
1625251940000|2021-07-02 18:52:20|7496.9|7494.1|7496.1|7493.3|7496.9|7494.1|7495.1|7492.3|44
1625251950000|2021-07-02 18:52:30|7496.4|7493.6|7495.9|7493.1|7496.4|7493.6|7495.1|7492.3|51
1625251960000|2021-07-02 18:52:40|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7495.1|7492.3|28
1625251970000|2021-07-02 18:52:50|||||||||1
1625251980000|2021-07-02 18:53:00|7496.7|7493.9|7497.1|7494.3|7497.1|7494.3|7496.1|7493.3|36
1625251990000|2021-07-02 18:53:10|7496.9|7494.1|7498.1|7495.3|7498.1|7495.3|7496.9|7494.1|106
1625252000000|2021-07-02 18:53:20|7497.9|7495.1|7499.9|7497.1|7500.1|7497.3|7497.9|7495.1|114
1625252010000|2021-07-02 18:53:30|7499.4|7496.6|7499.1|7496.3|7499.4|7496.6|7499.1|7496.3|13
1625252020000|2021-07-02 18:53:40|7498.9|7496.1|7499.1|7496.3|7499.1|7496.3|7498.9|7496.1|7
1625252030000|2021-07-02 18:53:50|7498.9|7496.1|7499.9|7497.1|7501.9|7499.1|7498.9|7496.1|205
1625252040000|2021-07-02 18:54:00|7500.7|7497.9|7499.7|7496.9|7501.4|7498.6|7499.1|7496.3|190
1625252050000|2021-07-02 18:54:10|7499.9|7497.1|7499.7|7496.9|7499.9|7497.1|7499.7|7496.9|1
1625252060000|2021-07-02 18:54:20|7499.9|7497.1|7499.1|7496.3|7499.9|7497.1|7499.1|7496.3|6
1625252070000|2021-07-02 18:54:30|7499.4|7496.6|7499.9|7497.1|7499.9|7497.1|7499.4|7496.6|4
1625252080000|2021-07-02 18:54:40|7499.7|7496.9|7499.9|7497.1|7499.9|7497.1|7499.7|7496.9|4
1625252090000|2021-07-02 18:54:50|7499.7|7496.9|7499.9|7497.1|7499.9|7497.1|7499.7|7496.9|9
1625252100000|2021-07-02 18:55:00|7499.7|7496.9|7499.7|7496.9|7499.9|7497.1|7499.7|7496.9|24
1625252110000|2021-07-02 18:55:10|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|7498.9|7496.1|20
1625252120000|2021-07-02 18:55:20|7499.7|7496.9|7499.4|7496.6|7499.7|7496.9|7498.9|7496.1|16
1625252130000|2021-07-02 18:55:30|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|1
1625252140000|2021-07-02 18:55:40|7499.1|7496.3|7499.7|7496.9|7499.7|7496.9|7498.9|7496.1|8
1625252150000|2021-07-02 18:55:50|7499.4|7496.6|7498.1|7495.3|7499.4|7496.6|7498.1|7495.3|44
1625252160000|2021-07-02 18:56:00|7498.7|7495.9|7498.9|7496.1|7498.9|7496.1|7498.1|7495.3|15
1625252170000|2021-07-02 18:56:10|7499.7|7496.9|7499.4|7496.6|7499.7|7496.9|7499.4|7496.6|12
1625252180000|2021-07-02 18:56:20|7499.1|7496.3|7498.9|7496.1|7499.1|7496.3|7498.9|7496.1|1
1625252190000|2021-07-02 18:56:30|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|12
1625252200000|2021-07-02 18:56:40|7498.9|7496.1|7499.9|7497.1|7500.7|7497.9|7498.9|7496.1|58
1625252210000|2021-07-02 18:56:50|7500.1|7497.3|7499.9|7497.1|7500.9|7498.1|7499.7|7496.9|21
1625252220000|2021-07-02 18:57:00|7500.4|7497.6|7499.9|7497.1|7500.7|7497.9|7499.7|7496.9|22
1625252230000|2021-07-02 18:57:10|7499.7|7496.9|7499.9|7497.1|7500.1|7497.3|7499.7|7496.9|1
1625252240000|2021-07-02 18:57:20|7500.1|7497.3|7499.4|7496.6|7500.1|7497.3|7499.1|7496.3|12
1625252250000|2021-07-02 18:57:30|7499.7|7496.9|7499.1|7496.3|7499.9|7497.1|7499.1|7496.3|31
1625252260000|2021-07-02 18:57:40|7499.7|7496.9|7499.9|7497.1|7499.9|7497.1|7499.7|7496.9|5
1625252270000|2021-07-02 18:57:50|7499.7|7496.9|7499.9|7497.1|7499.9|7497.1|7499.7|7496.9|26
1625252280000|2021-07-02 18:58:00|7499.3|7496.5|7499.1|7496.3|7499.3|7496.5|7499.1|7496.3|7
1625252290000|2021-07-02 18:58:10|7499.7|7496.9|7499.9|7497.1|7500.1|7497.3|7499.7|7496.9|16
1625252300000|2021-07-02 18:58:20|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|2
1625252310000|2021-07-02 18:58:30|7499.9|7497.1|7502.1|7499.3|7503.1|7500.3|7499.9|7497.1|70
1625252320000|2021-07-02 18:58:40|7501.9|7499.1|7500.9|7498.1|7502.1|7499.3|7500.9|7498.1|22
1625252330000|2021-07-02 18:58:50|7500.7|7497.9|7499.9|7497.1|7500.7|7497.9|7499.1|7496.3|42
1625252340000|2021-07-02 18:59:00|7499.6|7496.8|7498.6|7495.8|7499.9|7497.1|7498.1|7495.3|36
1625252350000|2021-07-02 18:59:10|7498.9|7496.1|7499.9|7497.1|7499.9|7497.1|7498.6|7495.8|22
1625252360000|2021-07-02 18:59:20|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7499.9|7497.1|8
1625252370000|2021-07-02 18:59:30|7499.9|7497.1|7500.4|7497.6|7500.7|7497.9|7499.9|7497.1|37
1625252380000|2021-07-02 18:59:40|7500.9|7498.1|7500.9|7498.1|7501.1|7498.3|7500.9|7498.1|1
1625252390000|2021-07-02 18:59:50|7501.1|7498.3|7501.1|7498.3|7502.1|7499.3|7501.1|7498.3|37
1625252400000|2021-07-02 19:00:00|7500.9|7498.1|7501.9|7499.1|7501.9|7499.1|7500.9|7498.1|43
1625252410000|2021-07-02 19:00:10|7501.3|7498.5|7501.9|7499.1|7502.1|7499.3|7500.9|7498.1|23
1625252420000|2021-07-02 19:00:20|7502.1|7499.3|7501.1|7498.3|7502.1|7499.3|7501.1|7498.3|31
1625252430000|2021-07-02 19:00:30|7501.4|7498.6|7501.1|7498.3|7501.4|7498.6|7501.1|7498.3|13
1625252450000|2021-07-02 19:00:50|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7500.9|7498.1|7
1625252460000|2021-07-02 19:01:00|7501.1|7498.3|7502.1|7499.3|7503.1|7500.3|7501.1|7498.3|56
1625252470000|2021-07-02 19:01:10|7502.4|7499.6|7505.9|7503.1|7505.9|7503.1|7502.1|7499.3|219
1625252480000|2021-07-02 19:01:20|7505.4|7502.6|7503.9|7501.1|7505.9|7503.1|7503.9|7501.1|27
1625252490000|2021-07-02 19:01:30|7505.4|7502.6|7506.9|7504.1|7506.9|7504.1|7504.9|7502.1|98
1625252500000|2021-07-02 19:01:40|7507.1|7504.3|7507.9|7505.1|7508.7|7505.9|7506.7|7503.9|147
1625252510000|2021-07-02 19:01:50|7507.7|7504.9|7507.7|7504.9|7508.9|7506.1|7506.9|7504.1|53
1625252520000|2021-07-02 19:02:00|7507.9|7505.1|7508.7|7505.9|7509.7|7506.9|7507.9|7505.1|59
1625252530000|2021-07-02 19:02:10|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7507.7|7504.9|42
1625252540000|2021-07-02 19:02:20|7508.7|7505.9|7507.9|7505.1|7508.7|7505.9|7507.9|7505.1|10
1625252550000|2021-07-02 19:02:30|7507.7|7504.9|7507.9|7505.1|7507.9|7505.1|7507.7|7504.9|8
1625252560000|2021-07-02 19:02:40|7507.6|7504.8|7506.9|7504.1|7507.6|7504.8|7506.7|7503.9|65
1625252570000|2021-07-02 19:02:50|7507.1|7504.3|7507.7|7504.9|7508.5|7505.7|7506.7|7503.9|57
1625252580000|2021-07-02 19:03:00|7506.7|7503.9|7507.5|7504.7|7507.5|7504.7|7506.7|7503.9|12
1625252590000|2021-07-02 19:03:10|7507|7504.2|7506.9|7504.1|7507.5|7504.7|7506.9|7504.1|15
1625252600000|2021-07-02 19:03:20|7506.7|7503.9|7506.7|7503.9|7507|7504.2|7505.7|7502.9|34
1625252610000|2021-07-02 19:03:30|7506.9|7504.1|7508.7|7505.9|7508.7|7505.9|7506.7|7503.9|24
1625252620000|2021-07-02 19:03:40|7508.5|7505.7|7507.7|7504.9|7508.7|7505.9|7507.7|7504.9|23
1625252630000|2021-07-02 19:03:50|7508|7505.2|7507.7|7504.9|7508.5|7505.7|7507.7|7504.9|10
1625252640000|2021-07-02 19:04:00|7507.2|7504.4|7507.2|7504.4|7507.5|7504.7|7506.7|7503.9|18
1625252650000|2021-07-02 19:04:10|7507.5|7504.7|7508.5|7505.7|7508.7|7505.9|7507.5|7504.7|28
1625252660000|2021-07-02 19:04:20|7508.7|7505.9|7510.5|7507.7|7510.5|7507.7|7508.7|7505.9|31
1625252670000|2021-07-02 19:04:30|7510.7|7507.9|7510.2|7507.4|7510.7|7507.9|7509.5|7506.7|28
1625252680000|2021-07-02 19:04:40|7509.5|7506.7|7510.2|7507.4|7510.2|7507.4|7509.5|7506.7|18
1625252690000|2021-07-02 19:04:50|7510.5|7507.7|7510.7|7507.9|7510.7|7507.9|7510.5|7507.7|21
1625252700000|2021-07-02 19:05:00|7511.7|7508.9|7511.7|7508.9|7512.7|7509.9|7510.7|7507.9|51
1625252710000|2021-07-02 19:05:10|7511.5|7508.7|7511.7|7508.9|7512|7509.2|7511.5|7508.7|18
1625252720000|2021-07-02 19:05:20|7511.5|7508.7|7512.5|7509.7|7512.7|7509.9|7511.5|7508.7|18
1625252730000|2021-07-02 19:05:30|7512.2|7509.4|7511.5|7508.7|7512.5|7509.7|7511.5|7508.7|17
1625252740000|2021-07-02 19:05:40|7511.7|7508.9|7511.7|7508.9|7511.9|7509.1|7511.7|7508.9|7
1625252750000|2021-07-02 19:05:50|7511.4|7508.6|7511.7|7508.9|7511.7|7508.9|7511.4|7508.6|35
1625252760000|2021-07-02 19:06:00|||||||||4
1625252770000|2021-07-02 19:06:10|7512.2|7509.4|7511.7|7508.9|7512.2|7509.4|7511.7|7508.9|20
1625252780000|2021-07-02 19:06:20|7512.2|7509.4|7512.4|7509.6|7512.7|7509.9|7511.7|7508.9|15
1625252790000|2021-07-02 19:06:30|7512.7|7509.9|7512.4|7509.6|7512.7|7509.9|7512.2|7509.4|13
1625252800000|2021-07-02 19:06:40|7512.7|7509.9|7514.2|7511.4|7516.2|7513.4|7512.2|7509.4|295
1625252810000|2021-07-02 19:06:50|7513.4|7510.6|7512.4|7509.6|7513.4|7510.6|7511.7|7508.9|66
1625252820000|2021-07-02 19:07:00|7512.2|7509.4|7512.2|7509.4|7512.4|7509.6|7511.4|7508.6|100
1625252830000|2021-07-02 19:07:10|7512|7509.2|7512.4|7509.6|7512.4|7509.6|7511.2|7508.4|37
1625252840000|2021-07-02 19:07:20|7512.2|7509.4|7511.4|7508.6|7512.4|7509.6|7511.4|7508.6|38
1625252850000|2021-07-02 19:07:30|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|6
1625252860000|2021-07-02 19:07:40|7510.2|7507.4|7509.2|7506.4|7510.4|7507.6|7508.4|7505.6|100
1625252870000|2021-07-02 19:07:50|7508.9|7506.1|7509.2|7506.4|7509.4|7506.6|7508.7|7505.9|28
1625252880000|2021-07-02 19:08:00|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|3
1625252890000|2021-07-02 19:08:10|7509.2|7506.4|7507.7|7504.9|7509.2|7506.4|7507.4|7504.6|32
1625252900000|2021-07-02 19:08:20|7508.4|7505.6|7505.9|7503.1|7508.4|7505.6|7505.2|7502.4|73
1625252910000|2021-07-02 19:08:30|7506.2|7503.4|7505.4|7502.6|7506.7|7503.9|7505.4|7502.6|66
1625252920000|2021-07-02 19:08:40|||||||||11
1625252930000|2021-07-02 19:08:50|7505.2|7502.4|7506.4|7503.6|7506.4|7503.6|7505.2|7502.4|52
1625252940000|2021-07-02 19:09:00|7506.2|7503.4|7506.2|7503.4|7507.2|7504.4|7506|7503.2|25
1625252950000|2021-07-02 19:09:10|7506.7|7503.9|7507.2|7504.4|7507.2|7504.4|7506.7|7503.9|15
1625252960000|2021-07-02 19:09:20|7507.8|7505|7508|7505.2|7508|7505.2|7507.8|7505|7
1625252970000|2021-07-02 19:09:30|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|3
1625252980000|2021-07-02 19:09:40|7508|7505.2|7507.7|7504.9|7508|7505.2|7507.2|7504.4|5
1625252990000|2021-07-02 19:09:50|7508|7505.2|7508|7505.2|7508.2|7505.4|7508|7505.2|7
1625253000000|2021-07-02 19:10:00|7507.8|7505|7504.9|7502.1|7508.2|7505.4|7504.7|7501.9|152
1625253010000|2021-07-02 19:10:10|7504.7|7501.9|7504.7|7501.9|7504.9|7502.1|7504.7|7501.9|11
1625253020000|2021-07-02 19:10:20|||||||||7
1625253030000|2021-07-02 19:10:30|7505.2|7502.4|7505.4|7502.6|7505.4|7502.6|7505.2|7502.4|29
1625253040000|2021-07-02 19:10:40|7505.2|7502.4|7504.7|7501.9|7505.4|7502.6|7504.4|7501.6|7
1625253050000|2021-07-02 19:10:50|7504.4|7501.6|7504.7|7501.9|7504.7|7501.9|7503.7|7500.9|45
1625253060000|2021-07-02 19:11:00|7504.9|7502.1|7503.9|7501.1|7504.9|7502.1|7503.9|7501.1|11
1625253070000|2021-07-02 19:11:10|7504.1|7501.3|7504.9|7502.1|7504.9|7502.1|7503.7|7500.9|9
1625253080000|2021-07-02 19:11:20|7504.7|7501.9|7504.9|7502.1|7504.9|7502.1|7504.6|7501.8|4
1625253090000|2021-07-02 19:11:30|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|1
1625253100000|2021-07-02 19:11:40|7504.9|7502.1|7504.6|7501.8|7504.9|7502.1|7504.6|7501.8|3
1625253110000|2021-07-02 19:11:50|7503.6|7500.8|7502.6|7499.8|7504.6|7501.8|7501.6|7498.8|73
1625253120000|2021-07-02 19:12:00|7502.9|7500.1|7504.4|7501.6|7504.6|7501.8|7502.9|7500.1|22
1625253130000|2021-07-02 19:12:10|7504.1|7501.3|7504.1|7501.3|7504.4|7501.6|7503.6|7500.8|3
1625253140000|2021-07-02 19:12:20|7503.9|7501.1|7503.6|7500.8|7504.4|7501.6|7503.4|7500.6|10
1625253150000|2021-07-02 19:12:30|7503.4|7500.6|7503.4|7500.6|7503.6|7500.8|7503.4|7500.6|6
1625253160000|2021-07-02 19:12:40|7503.1|7500.3|7503.1|7500.3|7503.6|7500.8|7502.6|7499.8|11
1625253170000|2021-07-02 19:12:50|7503.6|7500.8|7503.4|7500.6|7503.6|7500.8|7503.1|7500.3|3
1625253180000|2021-07-02 19:13:00|7503.6|7500.8|7503.6|7500.8|7504.6|7501.8|7503.6|7500.8|20
1625253200000|2021-07-02 19:13:20|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.6|7500.8|8
1625253210000|2021-07-02 19:13:30|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|1
1625253220000|2021-07-02 19:13:40|7503.9|7501.1|7503.6|7500.8|7503.9|7501.1|7503.6|7500.8|4
1625253230000|2021-07-02 19:13:50|7503.9|7501.1|7503.6|7500.8|7504.6|7501.8|7503.6|7500.8|8
1625253240000|2021-07-02 19:14:00|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.6|7500.8|12
1625253250000|2021-07-02 19:14:10|7503.6|7500.8|7504.6|7501.8|7504.6|7501.8|7503.6|7500.8|7
1625253260000|2021-07-02 19:14:20|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.6|7501.8|0
1625253270000|2021-07-02 19:14:30|7504.6|7501.8|7503.9|7501.1|7504.6|7501.8|7503.6|7500.8|3
1625253280000|2021-07-02 19:14:40|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|4
1625253290000|2021-07-02 19:14:50|7503.9|7501.1|7504.6|7501.8|7504.6|7501.8|7503.9|7501.1|9
1625253300000|2021-07-02 19:15:00|7504.9|7502.1|7504.1|7501.3|7504.9|7502.1|7503.6|7500.8|19
1625253310000|2021-07-02 19:15:10|7503.6|7500.8|7504.6|7501.8|7504.6|7501.8|7503.6|7500.8|3
1625253320000|2021-07-02 19:15:20|7504.4|7501.6|7504.6|7501.8|7504.6|7501.8|7504.4|7501.6|1
1625253330000|2021-07-02 19:15:30|7504.4|7501.6|7504.6|7501.8|7504.6|7501.8|7504.4|7501.6|2
1625253340000|2021-07-02 19:15:40|7504.2|7501.4|7504.4|7501.6|7504.4|7501.6|7504.2|7501.4|12
1625253360000|2021-07-02 19:16:00|7504.6|7501.8|7504.4|7501.6|7504.6|7501.8|7504.4|7501.6|4
1625253370000|2021-07-02 19:16:10|7504.2|7501.4|7503.6|7500.8|7504.2|7501.4|7503.6|7500.8|5
1625253380000|2021-07-02 19:16:20|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|8
1625253390000|2021-07-02 19:16:30|7504.4|7501.6|7504.4|7501.6|7505.4|7502.6|7504.4|7501.6|16
1625253400000|2021-07-02 19:16:40|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|0
1625253410000|2021-07-02 19:16:50|7504.4|7501.6|7504.6|7501.8|7504.6|7501.8|7504.4|7501.6|5
1625253420000|2021-07-02 19:17:00|7504.9|7502.1|7504.6|7501.8|7505.4|7502.6|7504.4|7501.6|14
1625253430000|2021-07-02 19:17:10|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|2
1625253440000|2021-07-02 19:17:20|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|22
1625253450000|2021-07-02 19:17:30|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|9
1625253460000|2021-07-02 19:17:40|7503.9|7501.1|7503.6|7500.8|7504.4|7501.6|7503.6|7500.8|6
1625253470000|2021-07-02 19:17:50|||||||||4
1625253480000|2021-07-02 19:18:00|||||||||5
1625253490000|2021-07-02 19:18:10|7503.4|7500.6|7503.6|7500.8|7503.6|7500.8|7503.4|7500.6|7
1625253500000|2021-07-02 19:18:20|||||||||12
1625253530000|2021-07-02 19:18:50|||||||||1
1625253540000|2021-07-02 19:19:00|7503.4|7500.6|7504.6|7501.8|7504.6|7501.8|7503.4|7500.6|54
1625253550000|2021-07-02 19:19:10|7504.4|7501.6|7505.4|7502.6|7505.9|7503.1|7504.4|7501.6|11
1625253560000|2021-07-02 19:19:20|7505.6|7502.8|7504.6|7501.8|7505.6|7502.8|7504.6|7501.8|13
1625253570000|2021-07-02 19:19:30|7504.9|7502.1|7504.6|7501.8|7505.2|7502.4|7504.6|7501.8|3
1625253580000|2021-07-02 19:19:40|7505.2|7502.4|7504.6|7501.8|7505.6|7502.8|7504.6|7501.8|3
1625253590000|2021-07-02 19:19:50|7504.9|7502.1|7505.4|7502.6|7505.4|7502.6|7504.9|7502.1|1
1625253600000|2021-07-02 19:20:00|7505.2|7502.4|7505.2|7502.4|7505.4|7502.6|7504.4|7501.6|27
1625253610000|2021-07-02 19:20:10|7505.4|7502.6|7505.2|7502.4|7505.6|7502.8|7505.2|7502.4|2
1625253620000|2021-07-02 19:20:20|7505.4|7502.6|7505.4|7502.6|7505.6|7502.8|7505.2|7502.4|22
1625253630000|2021-07-02 19:20:30|7505.6|7502.8|7507.4|7504.6|7507.4|7504.6|7505.4|7502.6|26
1625253640000|2021-07-02 19:20:40|7507.2|7504.4|7507.2|7504.4|7507.4|7504.6|7506.6|7503.8|48
1625253650000|2021-07-02 19:20:50|7505.6|7502.8|7505.2|7502.4|7505.6|7502.8|7505.2|7502.4|75
1625253660000|2021-07-02 19:21:00|7505.4|7502.6|7505.4|7502.6|7505.6|7502.8|7505.4|7502.6|6
1625253670000|2021-07-02 19:21:10|7505.7|7502.9|7505.4|7502.6|7506.2|7503.4|7505.4|7502.6|9
1625253680000|2021-07-02 19:21:20|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|14
1625253690000|2021-07-02 19:21:30|7503.6|7500.8|7503.4|7500.6|7504.2|7501.4|7503.4|7500.6|30
1625253700000|2021-07-02 19:21:40|||||||||1
1625253710000|2021-07-02 19:21:50|||||||||10
1625253720000|2021-07-02 19:22:00|7503.2|7500.4|7503.4|7500.6|7503.4|7500.6|7503.2|7500.4|0
1625253730000|2021-07-02 19:22:10|||||||||1
1625253740000|2021-07-02 19:22:20|||||||||1
1625253750000|2021-07-02 19:22:30|7503.2|7500.4|7503.4|7500.6|7503.4|7500.6|7503.2|7500.4|1
1625253760000|2021-07-02 19:22:40|7503.2|7500.4|7503.4|7500.6|7503.4|7500.6|7503.2|7500.4|4
1625253770000|2021-07-02 19:22:50|7502.6|7499.8|7503.4|7500.6|7503.4|7500.6|7501.8|7499|82
1625253780000|2021-07-02 19:23:00|7503.2|7500.4|7503.4|7500.6|7503.6|7500.8|7503.2|7500.4|5
1625253790000|2021-07-02 19:23:10|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|1
1625253800000|2021-07-02 19:23:20|7503.4|7500.6|7501.6|7498.8|7505.4|7502.6|7501.6|7498.8|160
1625253810000|2021-07-02 19:23:30|7501.8|7499|7501.8|7499|7502|7499.2|7501.6|7498.8|27
1625253820000|2021-07-02 19:23:40|7501.6|7498.8|7501.8|7499|7503.3|7500.5|7501.6|7498.8|52
1625253830000|2021-07-02 19:23:50|7502.1|7499.3|7503.4|7500.6|7503.6|7500.8|7502.1|7499.3|15
1625253840000|2021-07-02 19:24:00|7502.6|7499.8|7502.6|7499.8|7503.4|7500.6|7502.6|7499.8|6
1625253850000|2021-07-02 19:24:10|7502.8|7500|7502.6|7499.8|7502.8|7500|7502.6|7499.8|4
1625253860000|2021-07-02 19:24:20|7502|7499.2|7502.8|7500|7503.6|7500.8|7501.6|7498.8|38
1625253870000|2021-07-02 19:24:30|7502.6|7499.8|7504.6|7501.8|7504.6|7501.8|7502.6|7499.8|42
1625253880000|2021-07-02 19:24:40|7504.9|7502.1|7505.6|7502.8|7506.1|7503.3|7504.6|7501.8|34
1625253890000|2021-07-02 19:24:50|7505.8|7503|7504.8|7502|7505.8|7503|7504.6|7501.8|11
1625253900000|2021-07-02 19:25:00|7505.4|7502.6|7505.4|7502.6|7505.6|7502.8|7504.8|7502|31
1625253910000|2021-07-02 19:25:10|7505.6|7502.8|7504.6|7501.8|7505.6|7502.8|7504.4|7501.6|10
1625253920000|2021-07-02 19:25:20|7504.8|7502|7503.8|7501|7504.8|7502|7503.6|7500.8|1
1625253930000|2021-07-02 19:25:30|7503.6|7500.8|7504.1|7501.3|7504.1|7501.3|7503.6|7500.8|6
1625253940000|2021-07-02 19:25:40|7504.4|7501.6|7503.6|7500.8|7504.4|7501.6|7503.6|7500.8|3
1625253950000|2021-07-02 19:25:50|7503.8|7501|7504.4|7501.6|7504.4|7501.6|7503.8|7501|1
1625253960000|2021-07-02 19:26:00|7504.6|7501.8|7505.4|7502.6|7505.6|7502.8|7504.6|7501.8|21
1625253970000|2021-07-02 19:26:10|7505.1|7502.3|7508.4|7505.6|7508.4|7505.6|7505.1|7502.3|174
1625253980000|2021-07-02 19:26:20|7508.2|7505.4|7509.5|7506.7|7510.4|7507.6|7508.2|7505.4|178
1625253990000|2021-07-02 19:26:30|7509.7|7506.9|7509|7506.2|7510|7507.2|7509|7506.2|85
1625254000000|2021-07-02 19:26:40|||||||||2
1625254010000|2021-07-02 19:26:50|7509.2|7506.4|7510|7507.2|7510|7507.2|7509|7506.2|36
1625254020000|2021-07-02 19:27:00|7509.8|7507|7509.2|7506.4|7509.8|7507|7509|7506.2|47
1625254030000|2021-07-02 19:27:10|7509|7506.2|7509.2|7506.4|7509.5|7506.7|7509|7506.2|17
1625254040000|2021-07-02 19:27:20|7509.5|7506.7|7510|7507.2|7510|7507.2|7509.5|7506.7|1
1625254050000|2021-07-02 19:27:30|7510.2|7507.4|7510|7507.2|7510.5|7507.7|7510|7507.2|7
1625254060000|2021-07-02 19:27:40|7509.8|7507|7509|7506.2|7510|7507.2|7509|7506.2|12
1625254070000|2021-07-02 19:27:50|7508.8|7506|7509|7506.2|7509|7506.2|7508.8|7506|2
1625254080000|2021-07-02 19:28:00|7508.7|7505.9|7508|7505.2|7509|7506.2|7508|7505.2|14
1625254090000|2021-07-02 19:28:10|7508.2|7505.4|7506.7|7503.9|7508.2|7505.4|7506.2|7503.4|44
1625254100000|2021-07-02 19:28:20|7506.2|7503.4|7506.4|7503.6|7507|7504.2|7505.2|7502.4|38
1625254110000|2021-07-02 19:28:30|7506.2|7503.4|7506.4|7503.6|7506.4|7503.6|7506.2|7503.4|1
1625254120000|2021-07-02 19:28:40|7506.2|7503.4|7505.2|7502.4|7506.2|7503.4|7504.9|7502.1|20
1625254130000|2021-07-02 19:28:50|7504.9|7502.1|7503.4|7500.6|7505.4|7502.6|7503.4|7500.6|69
1625254140000|2021-07-02 19:29:00|7503.6|7500.8|7504.2|7501.4|7504.2|7501.4|7503.6|7500.8|12
1625254150000|2021-07-02 19:29:10|7503.6|7500.8|7503.2|7500.4|7504.2|7501.4|7503.2|7500.4|10
1625254160000|2021-07-02 19:29:20|7502.9|7500.1|7502.4|7499.6|7502.9|7500.1|7502.2|7499.4|11
1625254170000|2021-07-02 19:29:30|7502.7|7499.9|7503.4|7500.6|7504.2|7501.4|7502.7|7499.9|17
1625254180000|2021-07-02 19:29:40|7503.6|7500.8|7504.2|7501.4|7504.2|7501.4|7503.4|7500.6|7
1625254190000|2021-07-02 19:29:50|7503.9|7501.1|7504.4|7501.6|7504.4|7501.6|7503.9|7501.1|0
1625254200000|2021-07-02 19:30:00|7503.9|7501.1|7505.2|7502.4|7505.2|7502.4|7503.9|7501.1|28
1625254210000|2021-07-02 19:30:10|7505|7502.2|7504.4|7501.6|7505|7502.2|7504.4|7501.6|3
1625254220000|2021-07-02 19:30:20|7504.6|7501.8|7505.4|7502.6|7505.4|7502.6|7504.6|7501.8|14
1625254230000|2021-07-02 19:30:30|7504.9|7502.1|7504.7|7501.9|7505.2|7502.4|7504.7|7501.9|10
1625254240000|2021-07-02 19:30:40|7504.4|7501.6|7504.4|7501.6|7505.2|7502.4|7504.2|7501.4|5
1625254250000|2021-07-02 19:30:50|7503.8|7501|7504.4|7501.6|7504.6|7501.8|7503.6|7500.8|38
1625254260000|2021-07-02 19:31:00|7504.2|7501.4|7503.4|7500.6|7504.2|7501.4|7503.4|7500.6|7
1625254270000|2021-07-02 19:31:10|7503.2|7500.4|7503.4|7500.6|7503.6|7500.8|7503.2|7500.4|19
1625254280000|2021-07-02 19:31:20|7503.6|7500.8|7503.4|7500.6|7503.6|7500.8|7503.4|7500.6|1
1625254290000|2021-07-02 19:31:30|7503.7|7500.9|7503.4|7500.6|7503.9|7501.1|7503.2|7500.4|9
1625254300000|2021-07-02 19:31:40|7504.2|7501.4|7503.2|7500.4|7504.2|7501.4|7503.2|7500.4|34
1625254310000|2021-07-02 19:31:50|7503.4|7500.6|7503.4|7500.6|7503.6|7500.8|7503.4|7500.6|1
1625254320000|2021-07-02 19:32:00|7503.6|7500.8|7503.4|7500.6|7503.6|7500.8|7503.4|7500.6|0
1625254330000|2021-07-02 19:32:10|7503.7|7500.9|7504.2|7501.4|7504.2|7501.4|7503.7|7500.9|18
1625254340000|2021-07-02 19:32:20|7503.6|7500.8|7503.4|7500.6|7503.6|7500.8|7503.4|7500.6|5
1625254350000|2021-07-02 19:32:30|||||||||22
1625254370000|2021-07-02 19:32:50|7504.2|7501.4|7504.4|7501.6|7504.6|7501.8|7504.2|7501.4|47
1625254380000|2021-07-02 19:33:00|7503.6|7500.8|7504.4|7501.6|7504.4|7501.6|7503.6|7500.8|4
1625254390000|2021-07-02 19:33:10|||||||||1
1625254400000|2021-07-02 19:33:20|7504.6|7501.8|7506.2|7503.4|7506.4|7503.6|7504.4|7501.6|68
1625254410000|2021-07-02 19:33:30|||||||||9
1625254420000|2021-07-02 19:33:40|7505.4|7502.6|7506.2|7503.4|7506.2|7503.4|7505.4|7502.6|27
1625254430000|2021-07-02 19:33:50|||||||||1
1625254450000|2021-07-02 19:34:10|7507|7504.2|7507.2|7504.4|7507.2|7504.4|7507|7504.2|8
1625254460000|2021-07-02 19:34:20|7507|7504.2|7506.4|7503.6|7507|7504.2|7506.2|7503.4|5
1625254470000|2021-07-02 19:34:30|7506.2|7503.4|7506.4|7503.6|7506.4|7503.6|7506.2|7503.4|2
1625254480000|2021-07-02 19:34:40|7506.2|7503.4|7507.2|7504.4|7507.2|7504.4|7506.2|7503.4|7
1625254490000|2021-07-02 19:34:50|7508.2|7505.4|7508.4|7505.6|7509.2|7506.4|7508|7505|70
1625254500000|2021-07-02 19:35:00|7508.2|7505.4|7508|7505.2|7508.2|7505.4|7508|7505.2|3
1625254510000|2021-07-02 19:35:10|7507.7|7504.9|7507.2|7504.4|7508.2|7505.4|7507.2|7504.4|7
1625254520000|2021-07-02 19:35:20|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|15
1625254540000|2021-07-02 19:35:40|||||||||7
1625254560000|2021-07-02 19:36:00|||||||||1
1625254570000|2021-07-02 19:36:10|7506.8|7504|7507.2|7504.4|7507.2|7504.4|7506.8|7504|14
1625254580000|2021-07-02 19:36:20|7507|7504.2|7507|7504.2|7507.2|7504.4|7507|7504.2|1
1625254590000|2021-07-02 19:36:30|7507.2|7504.4|7506.2|7503.4|7507.2|7504.4|7506.2|7503.4|7
1625254600000|2021-07-02 19:36:40|||||||||1
1625254610000|2021-07-02 19:36:50|7506.5|7503.7|7506.2|7503.4|7506.5|7503.7|7506.2|7503.4|16
1625254620000|2021-07-02 19:37:00|||||||||1
1625254640000|2021-07-02 19:37:20|7506|7503.2|7506.2|7503.4|7506.2|7503.4|7506|7503.2|0
1625254650000|2021-07-02 19:37:30|||||||||2
1625254660000|2021-07-02 19:37:40|7506.5|7503.7|7507.2|7504.4|7507.2|7504.4|7506.5|7503.7|12
1625254670000|2021-07-02 19:37:50|7507|7504.2|7507|7504.2|7507.2|7504.4|7507|7504.2|0
1625254680000|2021-07-02 19:38:00|7506.7|7503.9|7507|7504.2|7507|7504.2|7506.5|7503.7|4
1625254690000|2021-07-02 19:38:10|7507.2|7504.4|7507|7504.2|7507.2|7504.4|7507|7504.2|0
1625254700000|2021-07-02 19:38:20|7507.2|7504.4|7507.2|7504.4|7507.7|7504.9|7507|7504.2|11
1625254710000|2021-07-02 19:38:30|7507|7504.2|7506.7|7503.9|7507.2|7504.4|7506.2|7503.4|10
1625254720000|2021-07-02 19:38:40|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|2
1625254730000|2021-07-02 19:38:50|7507.2|7504.4|7507|7504.2|7507.2|7504.4|7507|7504.2|3
1625254740000|2021-07-02 19:39:00|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|7507|7504.2|3
1625254750000|2021-07-02 19:39:10|||||||||1
1625254760000|2021-07-02 19:39:20|7507.7|7504.9|7507.2|7504.4|7508.2|7505.4|7507.2|7504.4|44
1625254770000|2021-07-02 19:39:30|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|2
1625254780000|2021-07-02 19:39:40|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|0
1625254790000|2021-07-02 19:39:50|7507|7504.2|7507.2|7504.4|7507.2|7504.4|7507|7504.2|12
1625254800000|2021-07-02 19:40:00|7507|7504.2|7507.2|7504.4|7507.2|7504.4|7507|7504.2|5
1625254810000|2021-07-02 19:40:10|7507|7504.2|7507|7504.2|7507.2|7504.4|7507|7504.2|0
1625254820000|2021-07-02 19:40:20|7507.2|7504.4|7507|7504.2|7507.2|7504.4|7506.7|7503.9|16
1625254830000|2021-07-02 19:40:30|7507.2|7504.4|7507|7504.2|7507.2|7504.4|7507|7504.2|2
1625254850000|2021-07-02 19:40:50|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|8
1625254860000|2021-07-02 19:41:00|7506|7503.2|7505.7|7502.9|7506.2|7503.4|7505.6|7502.8|31
1625254870000|2021-07-02 19:41:10|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|7505.7|7502.9|5
1625254880000|2021-07-02 19:41:20|7506|7503.2|7506.2|7503.4|7506.2|7503.4|7506|7503.2|0
1625254890000|2021-07-02 19:41:30|||||||||7
1625254920000|2021-07-02 19:42:00|7506.5|7503.7|7507.2|7504.4|7507.2|7504.4|7506.5|7503.7|17
1625254930000|2021-07-02 19:42:10|||||||||6
1625254950000|2021-07-02 19:42:30|7506|7503.2|7505.6|7502.8|7506.2|7503.4|7505.2|7502.4|92
1625254960000|2021-07-02 19:42:40|7505.9|7503.1|7506.4|7503.6|7506.9|7504.1|7505.9|7503.1|16
1625254970000|2021-07-02 19:42:50|||||||||2
1625254980000|2021-07-02 19:43:00|7506.7|7503.9|7506.2|7503.4|7506.7|7503.9|7506.2|7503.4|27
1625254990000|2021-07-02 19:43:10|7505.4|7502.6|7502.4|7499.6|7505.4|7502.6|7501.4|7498.6|140
1625255000000|2021-07-02 19:43:20|7500.6|7497.8|7501.4|7498.6|7501.6|7498.8|7500.6|7497.8|83
1625255010000|2021-07-02 19:43:30|7500.9|7498.1|7500.4|7497.6|7500.9|7498.1|7499.6|7496.8|50
1625255020000|2021-07-02 19:43:40|7500.6|7497.8|7500.6|7497.8|7501.4|7498.6|7500.4|7497.6|8
1625255030000|2021-07-02 19:43:50|7500.8|7498|7499.8|7497|7500.8|7498|7499.8|7497|119
1625255040000|2021-07-02 19:44:00|7500.6|7497.8|7500.8|7498|7501.6|7498.8|7499.8|7497|81
1625255050000|2021-07-02 19:44:10|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|0
1625255060000|2021-07-02 19:44:20|7500.8|7498|7500.8|7498|7500.8|7498|7500.6|7497.8|4
1625255080000|2021-07-02 19:44:40|7501.6|7498.8|7501.8|7499|7501.8|7499|7501.6|7498.8|21
1625255090000|2021-07-02 19:44:50|7501.6|7498.8|7500.8|7498|7501.6|7498.8|7500.8|7498|14
1625255100000|2021-07-02 19:45:00|7500.6|7497.8|7499.8|7497|7500.6|7497.8|7499.8|7497|10
1625255110000|2021-07-02 19:45:10|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|2
1625255120000|2021-07-02 19:45:20|7499.8|7497|7499.8|7497|7499.9|7497.1|7499.6|7496.8|14
1625255130000|2021-07-02 19:45:30|||||||||9
1625255140000|2021-07-02 19:45:40|||||||||6
1625255150000|2021-07-02 19:45:50|||||||||3
1625255160000|2021-07-02 19:46:00|7499.6|7496.8|7499.8|7497|7500.3|7497.5|7499.6|7496.8|11
1625255170000|2021-07-02 19:46:10|7499.6|7496.8|7499.8|7497|7499.8|7497|7499.6|7496.8|3
1625255180000|2021-07-02 19:46:20|||||||||1
1625255190000|2021-07-02 19:46:30|7499.6|7496.8|7498.8|7496|7499.6|7496.8|7498.8|7496|10
1625255200000|2021-07-02 19:46:40|7498.6|7495.8|7498|7495.2|7498.6|7495.8|7497.8|7495|66
1625255210000|2021-07-02 19:46:50|7497.8|7495|7498.6|7495.8|7498.6|7495.8|7497.6|7494.8|5
1625255220000|2021-07-02 19:47:00|7498.8|7496|7498.8|7496|7499|7496.2|7498.8|7496|10
1625255230000|2021-07-02 19:47:10|7499|7496.2|7497.8|7495|7499.6|7496.8|7497.8|7495|7
1625255240000|2021-07-02 19:47:20|7497.6|7494.8|7497.8|7495|7497.8|7495|7497.6|7494.8|3
1625255250000|2021-07-02 19:47:30|7498|7495.2|7499.6|7496.8|7499.6|7496.8|7498|7495.2|73
1625255260000|2021-07-02 19:47:40|7499|7496.2|7498.8|7496|7499.3|7496.5|7498.8|7496|25
1625255270000|2021-07-02 19:47:50|7498.5|7495.7|7497.8|7495|7498.5|7495.7|7496.8|7494|94
1625255280000|2021-07-02 19:48:00|7497.5|7494.7|7497.8|7495|7498|7495.2|7497|7494.2|2
1625255290000|2021-07-02 19:48:10|7498|7495.2|7498|7495.2|7498|7495.2|7497.8|7495|3
1625255300000|2021-07-02 19:48:20|7497.8|7495|7498.8|7496|7498.8|7496|7497.8|7495|23
1625255310000|2021-07-02 19:48:30|||||||||2
1625255320000|2021-07-02 19:48:40|||||||||2
1625255330000|2021-07-02 19:48:50|||||||||1
1625255340000|2021-07-02 19:49:00|7499|7496.2|7499|7496.2|7499|7496.2|7499|7496.2|10
1625255350000|2021-07-02 19:49:10|7499.8|7497|7500.6|7497.8|7500.6|7497.8|7499.8|7497|31
1625255360000|2021-07-02 19:49:20|7501|7498.2|7500.3|7497.5|7501|7498.2|7499.8|7497|9
1625255370000|2021-07-02 19:49:30|7500.6|7497.8|7500.8|7498|7501|7498.2|7500.3|7497.5|2
1625255380000|2021-07-02 19:49:40|||||||||11
1625255390000|2021-07-02 19:49:50|||||||||5
1625255400000|2021-07-02 19:50:00|7500.6|7497.8|7500.8|7498|7501|7498.2|7500.6|7497.8|7
1625255410000|2021-07-02 19:50:10|||||||||1
1625255420000|2021-07-02 19:50:20|7501|7498.2|7499.8|7497|7501|7498.2|7499.8|7497|21
1625255430000|2021-07-02 19:50:30|7500|7497.2|7499.8|7497|7500|7497.2|7499.6|7496.8|25
1625255440000|2021-07-02 19:50:40|7499.6|7496.8|7499.8|7497|7499.8|7497|7499.6|7496.8|1
1625255450000|2021-07-02 19:50:50|||||||||1
1625255460000|2021-07-02 19:51:00|7499.6|7496.8|7499.8|7497|7499.8|7497|7499|7496.2|5
1625255470000|2021-07-02 19:51:10|||||||||2
1625255480000|2021-07-02 19:51:20|||||||||2
1625255490000|2021-07-02 19:51:30|7499.6|7496.8|7499.8|7497|7499.8|7497|7499.6|7496.8|16
1625255500000|2021-07-02 19:51:40|7499.6|7496.8|7498.8|7496|7499.6|7496.8|7498.8|7496|11
1625255510000|2021-07-02 19:51:50|||||||||1
1625255520000|2021-07-02 19:52:00|7498.3|7495.5|7498|7495.2|7498.3|7495.5|7498|7495.2|62
1625255530000|2021-07-02 19:52:10|||||||||9
1625255540000|2021-07-02 19:52:20|7497.8|7495|7497|7494.2|7498|7495.2|7497|7494.2|42
1625255550000|2021-07-02 19:52:30|||||||||1
1625255560000|2021-07-02 19:52:40|||||||||8
1625255570000|2021-07-02 19:52:50|7496.8|7494|7497|7494.2|7497|7494.2|7496|7493.2|28
1625255580000|2021-07-02 19:53:00|||||||||15
1625255590000|2021-07-02 19:53:10|||||||||41
1625255600000|2021-07-02 19:53:20|||||||||1
1625255610000|2021-07-02 19:53:30|7497.6|7494.8|7497.8|7495|7498|7495.2|7497.6|7494.8|19
1625255620000|2021-07-02 19:53:40|7497|7494.2|7496|7493.2|7497|7494.2|7496|7493.2|16
1625255630000|2021-07-02 19:53:50|7496.6|7493.8|7496.8|7494|7496.8|7494|7496.5|7493.7|2
1625255640000|2021-07-02 19:54:00|7496.5|7493.7|7497|7494.2|7497|7494.2|7496.5|7493.7|2
1625255650000|2021-07-02 19:54:10|7496.8|7494|7496|7493.2|7496.8|7494|7496|7493.2|3
1625255660000|2021-07-02 19:54:20|7495.7|7492.9|7490|7487.2|7495.7|7492.9|7490|7487.2|289
1625255670000|2021-07-02 19:54:30|7489.8|7487|7490|7487.2|7490|7487.2|7489|7486.2|39
1625255680000|2021-07-02 19:54:40|7490.3|7487.5|7491|7488.2|7492|7489.2|7490.3|7487.5|53
1625255690000|2021-07-02 19:54:50|7491.5|7488.7|7489.8|7487|7491.8|7489|7489.8|7487|88
1625255700000|2021-07-02 19:55:00|7490.6|7487.8|7489.2|7486.4|7490.8|7488|7489|7486.2|109
1625255710000|2021-07-02 19:55:10|7489|7486.2|7491.2|7488.4|7492|7489.2|7489|7486.2|37
1625255720000|2021-07-02 19:55:20|7491|7488.2|7491.2|7488.4|7491.2|7488.4|7491|7488.2|1
1625255730000|2021-07-02 19:55:30|||||||||1
1625255740000|2021-07-02 19:55:40|7491|7488.2|7491|7488.2|7491.2|7488.4|7491|7488.2|2
1625255750000|2021-07-02 19:55:50|7491.2|7488.4|7490.4|7487.6|7491.2|7488.4|7490.4|7487.6|25
1625255760000|2021-07-02 19:56:00|||||||||1
1625255770000|2021-07-02 19:56:10|7491|7488.2|7489.2|7486.4|7491.4|7488.6|7489.2|7486.4|22
1625255780000|2021-07-02 19:56:20|7488.6|7485.8|7488.4|7485.6|7488.6|7485.8|7488.4|7485.6|10
1625255790000|2021-07-02 19:56:30|7487.2|7484.4|7486.4|7483.6|7487.2|7484.4|7486.4|7483.6|116
1625255800000|2021-07-02 19:56:40|7486.2|7483.4|7488.2|7485.4|7488.2|7485.4|7486.2|7483.4|36
1625255810000|2021-07-02 19:56:50|7488.4|7485.6|7489.2|7486.4|7489.2|7486.4|7488.2|7485.4|40
1625255820000|2021-07-02 19:57:00|||||||||7
1625255830000|2021-07-02 19:57:10|7489.5|7486.7|7489.2|7486.4|7489.7|7486.9|7489.2|7486.4|27
1625255840000|2021-07-02 19:57:20|7489|7486.2|7489.2|7486.4|7489.2|7486.4|7489|7486.2|19
1625255850000|2021-07-02 19:57:30|7489.8|7487|7489|7486.2|7490.2|7487.4|7489|7486.2|95
1625255860000|2021-07-02 19:57:40|||||||||2
1625255880000|2021-07-02 19:58:00|||||||||2
1625255890000|2021-07-02 19:58:10|7488.2|7485.4|7487.8|7485|7488.2|7485.4|7487|7484.2|38
1625255900000|2021-07-02 19:58:20|7488|7485.2|7488.7|7485.9|7489.7|7486.9|7487.5|7484.7|26
1625255910000|2021-07-02 19:58:30|7489|7486.2|7488.7|7485.9|7489|7486.2|7488.5|7485.7|0
1625255920000|2021-07-02 19:58:40|7488.4|7485.6|7489.2|7486.4|7489.2|7486.4|7488.4|7485.6|8
1625255930000|2021-07-02 19:58:50|7489|7486.2|7489.2|7486.4|7489.2|7486.4|7489|7486.2|2
1625255940000|2021-07-02 19:59:00|7488.9|7486.1|7490.2|7487.4|7490.2|7487.4|7487.7|7484.9|14
1625255950000|2021-07-02 19:59:10|7490.7|7487.9|7491|7488.2|7491|7488.2|7490.2|7487.4|10
1625255960000|2021-07-02 19:59:20|7490.4|7487.6|7491|7488.2|7491.2|7488.4|7490.4|7487.6|2
1625255970000|2021-07-02 19:59:30|7491.2|7488.4|7490.2|7487.4|7491.2|7488.4|7490.2|7487.4|14
1625255980000|2021-07-02 19:59:40|7490|7487.2|7491|7488.2|7491.2|7488.4|7490|7487.2|17
1625255990000|2021-07-02 19:59:50|7490.3|7487.5|7491|7488.2|7491|7488.2|7489.3|7486.5|11
1625256000000|2021-07-02 20:00:00|7490.8|7488|7492.8|7490|7494|7491.2|7490.8|7488|107
1625256010000|2021-07-02 20:00:10|7492.5|7489.7|7488.8|7486|7492.8|7490|7488.8|7486|69
1625256020000|2021-07-02 20:00:20|7489.1|7486.3|7488.8|7486|7489.8|7487|7487.6|7484.8|35
1625256030000|2021-07-02 20:00:30|7488.6|7484.6|7490.8|7488|7490.8|7488|7487.8|7484.6|51
1625256040000|2021-07-02 20:00:40|||||||||1
1625256050000|2021-07-02 20:00:50|7491|7488.2|7490.8|7488|7491|7488.2|7490.8|7488|1
1625256060000|2021-07-02 20:01:00|7490.3|7487.5|7489.8|7487|7490.3|7487.5|7489.8|7487|18
1625256070000|2021-07-02 20:01:10|7490|7487.2|7488.5|7485.7|7490|7487.2|7488.5|7485.7|13
1625256080000|2021-07-02 20:01:20|7488.8|7486|7485.8|7483|7488.8|7486|7485.8|7483|49
1625256090000|2021-07-02 20:01:30|7486|7483.2|7486.8|7484|7486.8|7484|7485.8|7483|7
1625256100000|2021-07-02 20:01:40|7487|7484.2|7487.8|7485|7488|7485.2|7486.8|7484|9
1625256110000|2021-07-02 20:01:50|7487.2|7484.4|7488|7485.2|7488|7485.2|7487.2|7484.4|11
1625256120000|2021-07-02 20:02:00|7488.5|7485.7|7489|7486.2|7490|7487.2|7488.5|7485.7|20
1625256130000|2021-07-02 20:02:10|7488.8|7486|7488.8|7486|7489.5|7486.7|7488.8|7486|4
1625256140000|2021-07-02 20:02:20|7489|7486.2|7490|7487.2|7490|7487.2|7488.8|7486|4
1625256150000|2021-07-02 20:02:30|7490.3|7487.5|7490.8|7488|7491.3|7488.5|7490.3|7487.5|1
1625256160000|2021-07-02 20:02:40|7490.5|7487.7|7489.8|7487|7490.5|7487.7|7489.8|7487|2
1625256170000|2021-07-02 20:02:50|||||||||3
1625256180000|2021-07-02 20:03:00|7489.5|7486.7|7489.8|7487|7490.5|7487.7|7488.8|7486|24
1625256190000|2021-07-02 20:03:10|||||||||1
1625256200000|2021-07-02 20:03:20|||||||||2
1625256210000|2021-07-02 20:03:30|7490|7487.2|7489.5|7486.7|7490|7487.2|7488.8|7486|10
1625256220000|2021-07-02 20:03:40|7489|7486.2|7489|7486.2|7489.3|7486.5|7488.8|7486|1
1625256230000|2021-07-02 20:03:50|7488.8|7486|7488.8|7486|7489|7486.2|7488.8|7486|10
1625256240000|2021-07-02 20:04:00|||||||||2
1625256250000|2021-07-02 20:04:10|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|2
1625256260000|2021-07-02 20:04:20|7488|7485.2|7488|7485.2|7488.5|7485.7|7487.8|7485|14
1625256270000|2021-07-02 20:04:30|7487.8|7485|7487.8|7485|7487.8|7485|7487.8|7485|3
1625256280000|2021-07-02 20:04:40|7488|7485.2|7487.8|7485|7488.2|7485.4|7487.8|7485|35
1625256290000|2021-07-02 20:04:50|7488|7485.2|7487|7484.2|7488|7485.2|7487|7484.2|16
1625256300000|2021-07-02 20:05:00|7486.8|7484|7486.8|7484|7487.2|7484.4|7486.8|7484|7
1625256310000|2021-07-02 20:05:10|7486.5|7483.7|7485.8|7483|7486.5|7483.7|7485.8|7483|15
1625256320000|2021-07-02 20:05:20|7486|7483.2|7486.8|7484|7486.8|7484|7486|7483.2|6
1625256330000|2021-07-02 20:05:30|7486.2|7483.4|7486|7483.2|7486.2|7483.4|7485.8|7483|20
1625256340000|2021-07-02 20:05:40|||||||||18
1625256350000|2021-07-02 20:05:50|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|42
1625256360000|2021-07-02 20:06:00|7486|7483.2|7484.8|7482|7486|7483.2|7484.8|7482|12
1625256370000|2021-07-02 20:06:10|7484.5|7481.7|7483.8|7481|7484.5|7481.7|7483.8|7481|35
1625256390000|2021-07-02 20:06:30|7483.2|7480.4|7483|7480.2|7483.2|7480.4|7483|7480.2|11
1625256400000|2021-07-02 20:06:40|7482.8|7480|7482.5|7479.7|7482.8|7480|7482.5|7479.7|47
1625256410000|2021-07-02 20:06:50|7482.8|7480|7482.5|7479.7|7482.8|7480|7482.5|7479.7|12
1625256420000|2021-07-02 20:07:00|7482.8|7480|7482.8|7480|7482.8|7480|7482.8|7480|2
1625256430000|2021-07-02 20:07:10|7482.5|7479.7|7482.5|7479.7|7482.7|7479.9|7482.5|7479.7|7
1625256440000|2021-07-02 20:07:20|7482.7|7479.9|7482.7|7479.9|7482.7|7479.9|7482.5|7479.7|16
1625256450000|2021-07-02 20:07:30|||||||||1
1625256460000|2021-07-02 20:07:40|7482.5|7479.7|7482.7|7479.9|7482.7|7479.9|7482.5|7479.7|5
1625256470000|2021-07-02 20:07:50|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|5
1625256480000|2021-07-02 20:08:00|7482|7479.2|7481.2|7478.4|7482|7479.2|7481.2|7478.4|20
1625256490000|2021-07-02 20:08:10|7481.5|7478.7|7480|7477.2|7481.7|7478.9|7480|7477.2|33
1625256500000|2021-07-02 20:08:20|7480.2|7477.4|7480.7|7477.9|7480.7|7477.9|7480|7477.2|15
1625256510000|2021-07-02 20:08:30|7480|7477.2|7479.7|7476.9|7480.7|7477.9|7479.7|7476.9|8
1625256520000|2021-07-02 20:08:40|7480|7477.2|7479.7|7476.9|7480|7477.2|7479.7|7476.9|11
1625256530000|2021-07-02 20:08:50|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|13
1625256540000|2021-07-02 20:09:00|7479.7|7476.9|7479.7|7476.9|7480|7477.2|7479.7|7476.9|14
1625256550000|2021-07-02 20:09:10|7480|7477.2|7480.7|7477.9|7480.7|7477.9|7479.7|7476.9|53
1625256560000|2021-07-02 20:09:20|7481|7478.2|7480.7|7477.9|7481|7478.2|7480.7|7477.9|2
1625256580000|2021-07-02 20:09:40|7481.2|7478.4|7481.7|7478.9|7481.7|7478.9|7480.7|7477.9|9
1625256600000|2021-07-02 20:10:00|7482|7479.2|7481.7|7478.9|7482|7479.2|7481.7|7478.9|3
1625256610000|2021-07-02 20:10:10|7481|7478.2|7480.7|7477.9|7481.5|7478.7|7480.7|7477.9|20
1625256630000|2021-07-02 20:10:30|7480.5|7477.7|7479.7|7476.9|7480.5|7477.7|7479.7|7476.9|6
1625256640000|2021-07-02 20:10:40|7478.5|7475.7|7478.7|7475.9|7479.2|7476.4|7478.5|7475.7|45
1625256650000|2021-07-02 20:10:50|7478.5|7475.7|7478|7475.2|7478.5|7475.7|7478|7475.2|21
1625256660000|2021-07-02 20:11:00|7477.7|7474.9|7477.7|7474.9|7478.2|7475.4|7477.7|7474.9|24
1625256670000|2021-07-02 20:11:10|7478|7475.2|7476.7|7473.9|7478.7|7475.9|7476.7|7473.9|35
1625256680000|2021-07-02 20:11:20|7477|7474.2|7477.7|7474.9|7477.7|7474.9|7477|7474.2|52
1625256690000|2021-07-02 20:11:30|7477.5|7474.7|7477.2|7474.4|7477.7|7474.9|7477.2|7474.4|71
1625256700000|2021-07-02 20:11:40|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|2
1625256710000|2021-07-02 20:11:50|7478.7|7475.9|7478.5|7475.7|7478.7|7475.9|7478.5|7475.7|35
1625256720000|2021-07-02 20:12:00|7478|7475.2|7477.5|7474.7|7478|7475.2|7477|7474.2|9
1625256730000|2021-07-02 20:12:10|7477.7|7474.9|7477.7|7474.9|7477.7|7474.9|7477.2|7474.4|2
1625256740000|2021-07-02 20:12:20|7478|7475.2|7478|7475.2|7478|7475.2|7478|7475.2|4
1625256750000|2021-07-02 20:12:30|7477.7|7474.9|7480.7|7477.9|7481.5|7478.7|7477.7|7474.9|36
1625256760000|2021-07-02 20:12:40|7481.3|7478.5|7482|7479.2|7482.7|7479.9|7481.3|7478.5|19
1625256770000|2021-07-02 20:12:50|7482.3|7479.5|7481.7|7478.9|7482.5|7479.7|7481.5|7478.7|52
1625256780000|2021-07-02 20:13:00|7482|7479.2|7483|7480.2|7483.5|7480.7|7482|7479.2|20
1625256790000|2021-07-02 20:13:10|7482.7|7479.9|7483|7480.2|7483.5|7480.7|7482.7|7479.9|8
1625256800000|2021-07-02 20:13:20|7483.3|7480.5|7482.7|7479.9|7483.3|7480.5|7482.7|7479.9|1
1625256810000|2021-07-02 20:13:30|7481.7|7478.9|7481|7478.2|7481.7|7478.9|7481|7478.2|15
1625256820000|2021-07-02 20:13:40|7481.2|7478.4|7480.7|7477.9|7481.5|7478.7|7480.7|7477.9|5
1625256830000|2021-07-02 20:13:50|7480.9|7478.1|7480.7|7477.9|7480.9|7478.1|7480.7|7477.9|3
1625256840000|2021-07-02 20:14:00|7480.5|7477.7|7480.7|7477.9|7480.9|7478.1|7480.5|7477.7|1
1625256850000|2021-07-02 20:14:10|||||||||3
1625256860000|2021-07-02 20:14:20|||||||||1
1625256870000|2021-07-02 20:14:30|7481|7478.2|7481|7478.2|7481.5|7478.7|7480.9|7478.1|8
1625256880000|2021-07-02 20:14:40|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|1
1625256890000|2021-07-02 20:14:50|7480.2|7477.4|7480.7|7477.9|7480.7|7477.9|7480.2|7477.4|8
1625256900000|2021-07-02 20:15:00|7480.4|7477.6|7479.7|7476.9|7481.2|7478.4|7479.7|7476.9|11
1625256910000|2021-07-02 20:15:10|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|0
1625256930000|2021-07-02 20:15:30|7480.2|7477.4|7479.7|7476.9|7480.5|7477.7|7479.7|7476.9|52
1625256940000|2021-07-02 20:15:40|||||||||11
1625256950000|2021-07-02 20:15:50|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|0
1625256960000|2021-07-02 20:16:00|7479.2|7476.4|7479.5|7476.7|7479.5|7476.7|7479.2|7476.4|9
1625256970000|2021-07-02 20:16:10|||||||||8
1625256980000|2021-07-02 20:16:20|7478.9|7476.1|7478.5|7475.7|7478.9|7476.1|7478.5|7475.7|3
1625256990000|2021-07-02 20:16:30|7478.7|7475.9|7478.7|7475.9|7479.5|7476.7|7478.5|7475.7|28
1625257000000|2021-07-02 20:16:40|7479|7476.2|7478.7|7475.9|7479.5|7476.7|7478.7|7475.9|2
1625257020000|2021-07-02 20:17:00|7478.9|7476.1|7479.2|7476.4|7479.2|7476.4|7478.5|7475.7|4
1625257030000|2021-07-02 20:17:10|7478.9|7476.1|7479.5|7476.7|7479.7|7476.9|7478.9|7476.1|47
1625257040000|2021-07-02 20:17:20|7479.7|7476.9|7479.3|7476.5|7479.7|7476.9|7479.3|7476.5|5
1625257050000|2021-07-02 20:17:30|7479.5|7476.7|7479.5|7476.7|7479.7|7476.9|7479.5|7476.7|10
1625257060000|2021-07-02 20:17:40|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|7479.5|7476.7|1
1625257070000|2021-07-02 20:17:50|7480.3|7477.5|7480.3|7477.5|7480.5|7477.7|7480.3|7477.5|6
1625257080000|2021-07-02 20:18:00|7482.3|7479.5|7483.5|7480.7|7483.5|7480.7|7482.3|7479.5|54
1625257090000|2021-07-02 20:18:10|7484.1|7481.3|7484|7481.2|7484.3|7481.5|7483.5|7480.7|16
1625257100000|2021-07-02 20:18:20|7484.3|7481.5|7483.5|7480.7|7484.3|7481.5|7483.5|7480.7|1
1625257110000|2021-07-02 20:18:30|7484|7481.2|7484|7481.2|7484.3|7481.5|7484|7481.2|3
1625257120000|2021-07-02 20:18:40|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|3
1625257130000|2021-07-02 20:18:50|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|3
1625257140000|2021-07-02 20:19:00|7485.2|7482.4|7484.7|7481.9|7485.5|7482.7|7484.7|7481.9|3
1625257150000|2021-07-02 20:19:10|7485.3|7482.5|7485.3|7482.5|7485.5|7482.7|7484.5|7481.7|4
1625257160000|2021-07-02 20:19:20|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|1
1625257170000|2021-07-02 20:19:30|7484.5|7481.7|7484.3|7481.5|7485.3|7482.5|7484.3|7481.5|5
1625257180000|2021-07-02 20:19:40|||||||||1
1625257190000|2021-07-02 20:19:50|7484.5|7481.7|7484.5|7481.7|7484.7|7481.9|7484.3|7481.5|1
1625257200000|2021-07-02 20:20:00|7484.7|7481.9|7484.5|7481.7|7484.7|7481.9|7484.5|7481.7|0
1625257220000|2021-07-02 20:20:20|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|7484.7|7481.9|0
1625257230000|2021-07-02 20:20:30|7485|7482.2|7485.3|7482.5|7485.5|7482.7|7485|7482.2|4
1625257240000|2021-07-02 20:20:40|7485.5|7482.7|7486.5|7483.7|7486.5|7483.7|7485.5|7482.7|7
1625257250000|2021-07-02 20:20:50|7486.3|7483.5|7485.5|7482.7|7486.3|7483.5|7485.5|7482.7|6
1625257260000|2021-07-02 20:21:00|7485.3|7482.5|7485.3|7482.5|7485.5|7482.7|7485.3|7482.5|1
1625257270000|2021-07-02 20:21:10|7485.5|7482.7|7485.3|7482.5|7485.5|7482.7|7485.1|7482.3|0
1625257280000|2021-07-02 20:21:20|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.3|7483.5|4
1625257290000|2021-07-02 20:21:30|7486.3|7483.5|7486.5|7483.7|7486.5|7483.7|7486.3|7483.5|0
1625257300000|2021-07-02 20:21:40|7486.3|7483.5|7486.5|7483.7|7486.5|7483.7|7486|7483.2|0
1625257320000|2021-07-02 20:22:00|7486.3|7483.5|7485.8|7483|7486.3|7483.5|7485.3|7482.5|3
1625257330000|2021-07-02 20:22:10|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7485.3|7482.5|2
1625257360000|2021-07-02 20:22:40|7486.3|7483.5|7486.1|7483.3|7486.3|7483.5|7486.1|7483.3|0
1625257390000|2021-07-02 20:23:10|7485.8|7483|7485.3|7482.5|7485.8|7483|7485.3|7482.5|5
1625257410000|2021-07-02 20:23:30|||||||||1
1625257440000|2021-07-02 20:24:00|7485|7482.2|7485.3|7482.5|7485.3|7482.5|7485|7482.2|3
1625257450000|2021-07-02 20:24:10|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|2
1625257470000|2021-07-02 20:24:30|7485.3|7482.5|7485.5|7482.7|7485.5|7482.7|7485.3|7482.5|3
1625257490000|2021-07-02 20:24:50|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.3|7483.5|3
1625257500000|2021-07-02 20:25:00|7486.3|7483.5|7486.5|7483.7|7486.5|7483.7|7486.3|7483.5|0
1625257510000|2021-07-02 20:25:10|7486.7|7483.9|7487.5|7484.7|7487.5|7484.7|7486.7|7483.9|3
1625257530000|2021-07-02 20:25:30|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|0
1625257540000|2021-07-02 20:25:40|7487.5|7484.7|7487.8|7485|7488|7485.2|7487.5|7484.7|7
1625257550000|2021-07-02 20:25:50|7488.1|7485.3|7489.5|7486.7|7489.5|7486.7|7488.1|7485.3|4
1625257560000|2021-07-02 20:26:00|7489|7486.2|7489.3|7486.5|7489.5|7486.7|7489|7486.2|7
1625257570000|2021-07-02 20:26:10|7489|7486.2|7490.3|7487.5|7490.3|7487.5|7488.3|7485.5|116
1625257580000|2021-07-02 20:26:20|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|3
1625257590000|2021-07-02 20:26:30|7489.3|7486.5|7489.5|7486.7|7489.5|7486.7|7489|7486.2|11
1625257600000|2021-07-02 20:26:40|7490.1|7487.3|7490.3|7487.5|7490.3|7487.5|7490.1|7487.3|4
1625257610000|2021-07-02 20:26:50|7490|7487.2|7489.3|7486.5|7490|7487.2|7489.3|7486.5|4
1625257620000|2021-07-02 20:27:00|||||||||4
1625257630000|2021-07-02 20:27:10|7489|7486.2|7488|7485.2|7489|7486.2|7487.7|7484.9|12
1625257640000|2021-07-02 20:27:20|7487.8|7485|7487.5|7484.7|7487.8|7485|7487.5|7484.7|14
1625257650000|2021-07-02 20:27:30|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|3
1625257670000|2021-07-02 20:27:50|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|0
1625257690000|2021-07-02 20:28:10|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|14
1625257700000|2021-07-02 20:28:20|7485.7|7482.9|7486|7483.2|7486.5|7483.7|7485.7|7482.9|25
1625257710000|2021-07-02 20:28:30|7486.3|7483.5|7486|7483.2|7486.3|7483.5|7485.7|7482.9|6
1625257720000|2021-07-02 20:28:40|7486.3|7483.5|7486.7|7483.9|7486.7|7483.9|7486.3|7483.5|11
1625257740000|2021-07-02 20:29:00|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|11
1625257750000|2021-07-02 20:29:10|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|16
1625257760000|2021-07-02 20:29:20|7486.5|7483.7|7486.7|7483.9|7486.7|7483.9|7486.5|7483.7|4
1625257780000|2021-07-02 20:29:40|||||||||1
1625257790000|2021-07-02 20:29:50|7486.5|7483.7|7487.5|7484.7|7487.7|7484.9|7486.5|7483.7|5
1625257800000|2021-07-02 20:30:00|7487.2|7484.4|7485.7|7482.9|7487.7|7484.9|7485.7|7482.9|26
1625257810000|2021-07-02 20:30:10|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|1
1625257820000|2021-07-02 20:30:20|7485.7|7482.9|7485|7482.2|7485.7|7482.9|7484.7|7481.9|21
1625257830000|2021-07-02 20:30:30|7485.3|7482.5|7486|7483.2|7486.3|7483.5|7484.7|7481.9|25
1625257860000|2021-07-02 20:31:00|7485.7|7482.9|7485.7|7482.9|7486|7483.2|7485.7|7482.9|9
1625257870000|2021-07-02 20:31:10|7486.3|7483.5|7487.5|7484.7|7487.5|7484.7|7486.3|7483.5|4
1625257880000|2021-07-02 20:31:20|7487|7484.2|7486.5|7483.7|7487|7484.2|7486.5|7483.7|10
1625257890000|2021-07-02 20:31:30|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|2
1625257900000|2021-07-02 20:31:40|||||||||1
1625257910000|2021-07-02 20:31:50|||||||||1
1625257920000|2021-07-02 20:32:00|7485.7|7482.9|7485.5|7482.7|7485.7|7482.9|7485.5|7482.7|12
1625257930000|2021-07-02 20:32:10|||||||||9
1625257940000|2021-07-02 20:32:20|7486.3|7483.5|7486.5|7483.7|7486.5|7483.7|7486.3|7483.5|14
1625257950000|2021-07-02 20:32:30|7485.9|7483.1|7485.5|7482.7|7485.9|7483.1|7485.5|7482.7|9
1625257960000|2021-07-02 20:32:40|7486.1|7483.3|7486.5|7483.7|7486.5|7483.7|7486.1|7483.3|5
1625257970000|2021-07-02 20:32:50|7486.3|7483.5|7487|7484.2|7488|7485.2|7486|7483.2|17
1625257980000|2021-07-02 20:33:00|7487.3|7484.5|7487.7|7484.9|7487.7|7484.9|7486.7|7483.9|12
1625257990000|2021-07-02 20:33:10|7487.1|7484.3|7486.4|7483.6|7487.7|7484.9|7486.2|7483.4|14
1625258000000|2021-07-02 20:33:20|7486.7|7483.9|7486.4|7483.6|7486.7|7483.9|7486.1|7483.3|8
1625258010000|2021-07-02 20:33:30|7486.1|7483.3|7486.7|7483.9|7486.7|7483.9|7486.1|7483.3|3
1625258040000|2021-07-02 20:34:00|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.3|7483.5|15
1625258050000|2021-07-02 20:34:10|7486|7483.2|7486|7483.2|7486.5|7483.7|7485.7|7482.9|8
1625258060000|2021-07-02 20:34:20|7485.7|7482.9|7486|7483.2|7486.3|7483.5|7485.5|7482.7|6
1625258070000|2021-07-02 20:34:30|||||||||3
1625258080000|2021-07-02 20:34:40|||||||||1
1625258090000|2021-07-02 20:34:50|7483.5|7480.7|7483|7480.2|7483.5|7480.7|7482.8|7480|49
1625258100000|2021-07-02 20:35:00|7482.7|7479.9|7482.5|7479.7|7482.7|7479.9|7482.5|7479.7|3
1625258110000|2021-07-02 20:35:10|7482.7|7479.9|7482.5|7479.7|7483.3|7480.5|7482.5|7479.7|35
1625258120000|2021-07-02 20:35:20|||||||||9
1625258130000|2021-07-02 20:35:30|||||||||2
1625258140000|2021-07-02 20:35:40|||||||||7
1625258160000|2021-07-02 20:36:00|||||||||7
1625258170000|2021-07-02 20:36:10|7482.3|7479.5|7482|7479.2|7482.3|7479.5|7481.5|7478.7|37
1625258180000|2021-07-02 20:36:20|7481.5|7478.7|7481.5|7478.7|7482.5|7479.7|7481.5|7478.7|14
1625258190000|2021-07-02 20:36:30|7481.8|7479|7481.5|7478.7|7482.3|7479.5|7481.5|7478.7|9
1625258200000|2021-07-02 20:36:40|7481.8|7479|7482|7479.2|7482|7479.2|7481.8|7479|1
1625258210000|2021-07-02 20:36:50|7482.3|7479.5|7482|7479.2|7482.3|7479.5|7482|7479.2|8
1625258220000|2021-07-02 20:37:00|7482.5|7479.7|7483|7480.2|7483|7480.2|7482.2|7479.4|12
1625258230000|2021-07-02 20:37:10|7482.8|7480|7481.5|7478.7|7482.8|7480|7481.5|7478.7|15
1625258240000|2021-07-02 20:37:20|7481.2|7478.4|7481.7|7478.9|7481.7|7478.9|7481.2|7478.4|15
1625258250000|2021-07-02 20:37:30|||||||||3
1625258260000|2021-07-02 20:37:40|||||||||1
1625258270000|2021-07-02 20:37:50|7481.9|7479.1|7482.2|7479.4|7482.2|7479.4|7481.9|7479.1|7
1625258280000|2021-07-02 20:38:00|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|19
1625258290000|2021-07-02 20:38:10|||||||||7
1625258300000|2021-07-02 20:38:20|||||||||7
1625258310000|2021-07-02 20:38:30|7481.5|7478.7|7480.7|7477.9|7481.5|7478.7|7480.7|7477.9|3
1625258320000|2021-07-02 20:38:40|||||||||1
1625258340000|2021-07-02 20:39:00|||||||||5
1625258350000|2021-07-02 20:39:10|||||||||7
1625258360000|2021-07-02 20:39:20|7480.4|7477.6|7480.7|7477.9|7480.7|7477.9|7480.4|7477.6|14
1625258370000|2021-07-02 20:39:30|7481|7478.2|7481|7478.2|7481|7478.2|7481|7478.2|8
1625258380000|2021-07-02 20:39:40|7481.3|7478.5|7481.7|7478.9|7481.7|7478.9|7481.3|7478.5|1
1625258390000|2021-07-02 20:39:50|||||||||4
1625258400000|2021-07-02 20:40:00|7481.5|7478.7|7479.7|7476.9|7481.5|7478.7|7479.7|7476.9|28
1625258410000|2021-07-02 20:40:10|7480|7477.2|7480|7477.2|7480.5|7477.7|7479.7|7476.9|12
1625258420000|2021-07-02 20:40:20|7480.5|7477.7|7479.7|7476.9|7480.5|7477.7|7479.7|7476.9|19
1625258430000|2021-07-02 20:40:30|7479.5|7476.7|7478.7|7475.9|7479.7|7476.9|7478.3|7475.5|107
1625258440000|2021-07-02 20:40:40|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|18
1625258450000|2021-07-02 20:40:50|||||||||2
1625258460000|2021-07-02 20:41:00|7478|7475.2|7478|7475.2|7478.3|7475.5|7478|7475.2|10
1625258470000|2021-07-02 20:41:10|7477.5|7474.7|7477.5|7474.7|7478|7475.2|7477.5|7474.7|9
1625258480000|2021-07-02 20:41:20|||||||||3
1625258490000|2021-07-02 20:41:30|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7
1625258510000|2021-07-02 20:41:50|||||||||1
1625258520000|2021-07-02 20:42:00|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|9
1625258530000|2021-07-02 20:42:10|7477.3|7474.5|7477|7474.2|7477.3|7474.5|7477|7474.2|8
1625258540000|2021-07-02 20:42:20|7476.5|7473.7|7476|7473.2|7476.5|7473.7|7475.5|7472.7|23
1625258550000|2021-07-02 20:42:30|7475.7|7472.9|7476.5|7473.7|7476.5|7473.7|7475.5|7472.7|7
1625258560000|2021-07-02 20:42:40|7477.2|7474.4|7477.5|7474.7|7477.5|7474.7|7476.5|7473.7|7
1625258570000|2021-07-02 20:42:50|7477|7474.2|7477.2|7474.4|7477.5|7474.7|7476.5|7473.7|5
1625258580000|2021-07-02 20:43:00|7476.9|7474.1|7476.5|7473.7|7477.2|7474.4|7476.5|7473.7|10
1625258590000|2021-07-02 20:43:10|7476.2|7473.4|7476.5|7473.7|7476.5|7473.7|7475.5|7472.7|16
1625258600000|2021-07-02 20:43:20|||||||||6
1625258630000|2021-07-02 20:43:50|||||||||1
1625258640000|2021-07-02 20:44:00|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|7
1625258650000|2021-07-02 20:44:10|7475.8|7473|7475.5|7472.7|7475.8|7473|7475.5|7472.7|8
1625258660000|2021-07-02 20:44:20|||||||||10
1625258670000|2021-07-02 20:44:30|7474.9|7472.1|7475.3|7472.5|7475.5|7472.7|7474.5|7471.7|10
1625258680000|2021-07-02 20:44:40|7475.2|7472.4|7476.5|7473.7|7476.5|7473.7|7475.2|7472.4|11
1625258690000|2021-07-02 20:44:50|7476.2|7473.4|7479|7476.2|7479|7476.2|7475.7|7472.9|27
1625258700000|2021-07-02 20:45:00|7478.7|7475.9|7479.2|7476.4|7479.8|7477|7478.2|7475.4|45
1625258710000|2021-07-02 20:45:10|7479|7476.2|7478.7|7475.9|7479|7476.2|7478.7|7475.9|8
1625258720000|2021-07-02 20:45:20|7478.5|7475.7|7476.7|7473.9|7478.5|7475.7|7476.7|7473.9|26
1625258730000|2021-07-02 20:45:30|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|0
1625258740000|2021-07-02 20:45:40|||||||||1
1625258760000|2021-07-02 20:46:00|7476.7|7473.9|7476.5|7473.7|7477|7474.2|7476.2|7473.4|9
1625258770000|2021-07-02 20:46:10|||||||||10
1625258780000|2021-07-02 20:46:20|7476.7|7473.9|7477|7474.2|7477|7474.2|7476.7|7473.9|6
1625258790000|2021-07-02 20:46:30|7477.2|7474.4|7477|7474.2|7477.2|7474.4|7477|7474.2|1
1625258810000|2021-07-02 20:46:50|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|1
1625258820000|2021-07-02 20:47:00|7477.5|7474.7|7478.5|7475.7|7478.5|7475.7|7477.5|7474.7|4
1625258830000|2021-07-02 20:47:10|7478|7475.2|7477.2|7474.4|7478.2|7475.4|7477.2|7474.4|16
1625258840000|2021-07-02 20:47:20|7477|7474.2|7476.5|7473.7|7477|7474.2|7476.5|7473.7|8
1625258850000|2021-07-02 20:47:30|||||||||4
1625258860000|2021-07-02 20:47:40|||||||||1
1625258870000|2021-07-02 20:47:50|||||||||2
1625258880000|2021-07-02 20:48:00|7476.2|7473.4|7477|7474.2|7477|7474.2|7475.7|7472.9|19
1625258890000|2021-07-02 20:48:10|7476.7|7473.9|7476.5|7473.7|7476.7|7473.9|7476.5|7473.7|4
1625258900000|2021-07-02 20:48:20|7476.2|7473.4|7476.5|7473.7|7476.5|7473.7|7476|7473.2|9
1625258910000|2021-07-02 20:48:30|7476.2|7473.4|7476.5|7473.7|7476.5|7473.7|7476|7473.2|5
1625258930000|2021-07-02 20:48:50|||||||||1
1625258940000|2021-07-02 20:49:00|7476.2|7473.4|7476.7|7473.9|7477.2|7474.4|7476.2|7473.4|13
1625258950000|2021-07-02 20:49:10|7476.5|7473.7|7476.2|7473.4|7478|7475.2|7475.2|7472.4|35
1625258960000|2021-07-02 20:49:20|7476|7473.2|7475.5|7472.7|7476|7473.2|7475.5|7472.7|10
1625258970000|2021-07-02 20:49:30|7475.7|7472.9|7476.2|7473.4|7476.2|7473.4|7475.7|7472.9|7
1625258980000|2021-07-02 20:49:40|7475.5|7472.7|7476.2|7473.4|7476.5|7473.7|7475.5|7472.7|5
1625258990000|2021-07-02 20:49:50|7476|7473.2|7476.7|7473.9|7476.7|7473.9|7475.7|7472.9|7
1625259000000|2021-07-02 20:50:00|7477|7474.2|7475.5|7472.7|7477|7474.2|7475.5|7472.7|30
1625259010000|2021-07-02 20:50:10|7475.2|7472.4|7475|7472.2|7475.2|7472.4|7475|7472.2|11
1625259020000|2021-07-02 20:50:20|7474.5|7471.7|7474.2|7471.4|7474.5|7471.7|7474.2|7471.4|9
1625259030000|2021-07-02 20:50:30|7474.5|7471.7|7474.2|7471.4|7475.2|7472.4|7474.2|7471.4|5
1625259040000|2021-07-02 20:50:40|||||||||6
1625259050000|2021-07-02 20:50:50|7474|7471.2|7473.9|7471.1|7474.2|7471.4|7473.5|7470.7|15
1625259060000|2021-07-02 20:51:00|7474.2|7471.4|7473.4|7470.6|7474.4|7471.6|7473.4|7470.6|30
1625259070000|2021-07-02 20:51:10|7473.2|7470.4|7472.4|7469.6|7473.4|7470.6|7472.4|7469.6|36
1625259080000|2021-07-02 20:51:20|7472.9|7470.1|7473.4|7470.6|7473.4|7470.6|7472.9|7470.1|3
1625259100000|2021-07-02 20:51:40|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|2
1625259110000|2021-07-02 20:51:50|7474.4|7471.6|7474.9|7472.1|7475.2|7472.4|7473.9|7471.1|12
1625259120000|2021-07-02 20:52:00|7475.4|7472.6|7476.2|7473.4|7476.4|7473.6|7475.4|7472.6|8
1625259150000|2021-07-02 20:52:30|7475.9|7473.1|7476.2|7473.4|7476.2|7473.4|7475.9|7473.1|1
1625259160000|2021-07-02 20:52:40|7476.4|7473.6|7477.4|7474.6|7477.4|7474.6|7476.2|7473.4|10
1625259170000|2021-07-02 20:52:50|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|1
1625259180000|2021-07-02 20:53:00|7477.8|7475|7478.4|7475.6|7478.4|7475.6|7477.8|7475|13
1625259190000|2021-07-02 20:53:10|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|1
1625259200000|2021-07-02 20:53:20|7478.8|7476|7479.2|7476.4|7479.2|7476.4|7478.2|7475.4|4
1625259210000|2021-07-02 20:53:30|7479.7|7476.9|7480.2|7477.4|7480.2|7477.4|7479.7|7476.9|9
1625259220000|2021-07-02 20:53:40|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|3
1625259230000|2021-07-02 20:53:50|7479.5|7476.7|7479.5|7476.7|7479.8|7477|7479.5|7476.7|8
1625259240000|2021-07-02 20:54:00|||||||||1
1625259250000|2021-07-02 20:54:10|||||||||3
1625259270000|2021-07-02 20:54:30|7479.8|7475.8|7476.2|7473.4|7479.8|7476.4|7476.2|7473.4|15
1625259280000|2021-07-02 20:54:40|7475.9|7473.1|7475.5|7472.7|7475.9|7473.1|7475.5|7472.7|31
1625259290000|2021-07-02 20:54:50|7474.9|7472.1|7472.2|7469.4|7474.9|7472.1|7472.2|7469.4|20
1625259300000|2021-07-02 20:55:00|7471.7|7468.9|7473|7470.2|7473.2|7470.4|7470.1|7467.3|87
1625259310000|2021-07-02 20:55:10|7473.3|7470.5|7474.7|7471.9|7474.8|7472|7473.3|7470.5|7
1625259350000|2021-07-02 20:55:50|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|2
1625259360000|2021-07-02 20:56:00|7475.5|7472.7|7476.2|7473.4|7476.2|7473.4|7475.5|7472.7|0
1625259390000|2021-07-02 20:56:30|||||||||16
1625259400000|2021-07-02 20:56:40|7477.4|7473.8|7477.5|7474.7|7478.2|7475.4|7476.7|7473.8|5
1625259410000|2021-07-02 20:56:50|7477.7|7474.9|7477.7|7474.9|7478.2|7475.4|7477.7|7474.9|4
1625259420000|2021-07-02 20:57:00|7477.4|7474.6|7477.2|7474.4|7477.4|7474.6|7477.2|7474.4|2
1625259430000|2021-07-02 20:57:10|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7
1625259440000|2021-07-02 20:57:20|7477|7473|7473.2|7470.4|7477|7473|7473.2|7470.4|17
1625259450000|2021-07-02 20:57:30|7472.9|7470.1|7472.7|7469.9|7473|7470.1|7472.1|7469|11
1625259460000|2021-07-02 20:57:40|7473.2|7470.4|7474.2|7471.4|7474.2|7471.4|7473.2|7470.4|2
1625259470000|2021-07-02 20:57:50|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.7|7471.9|5
1625259480000|2021-07-02 20:58:00|||||||||4
1625259490000|2021-07-02 20:58:10|7474.7|7471.9|7478.1|7468.1|7478.1|7471.9|7474.5|7468.1|23
1625259500000|2021-07-02 20:58:20|7475|7471|7473.2|7470.4|7475|7471|7472.7|7469.9|5
1625259510000|2021-07-02 20:58:30|7472.6|7469.8|7472.2|7469.4|7472.6|7469.8|7471.7|7468.9|5
1625259520000|2021-07-02 20:58:40|||||||||4
1625259530000|2021-07-02 20:58:50|7472|7469.2|7470.7|7467.9|7472|7469.2|7470.7|7467.9|9
1625259540000|2021-07-02 20:59:00|7470.2|7467.4|7470.2|7467.4|7470.5|7467.7|7470.2|7467.4|9
1625259550000|2021-07-02 20:59:10|7469.9|7467.1|7474.4|7471.6|7474.9|7472.1|7469.7|7466.9|31
1625259560000|2021-07-02 20:59:20|7474.2|7471.4|7476.7|7473.9|7476.8|7473.9|7474.2|7471.4|17
1625259570000|2021-07-02 20:59:30|7476.8|7472.8|7475.9|7473.1|7478|7474|7475.7|7472.8|19
1625259580000|2021-07-02 20:59:40|7475.7|7472.9|7482.3|7472.3|7485|7479.2|7475.7|7471.6|29
1625259590000|2021-07-02 20:59:50|7481.7|7478.9|7484.8|7474.8|7486.9|7483.4|7481.7|7472.6|29
1625436000000|2021-07-04 22:00:00|7485.4|7475.4|7482.8|7480|7485.4|7480|7475.6|7468.4|63
1625436010000|2021-07-04 22:00:10|7483.4|7479.4|7477.5|7474.7|7486.6|7480|7477.3|7470.6|40
1625436020000|2021-07-04 22:00:20|7476.8|7474|7477.3|7474.5|7480.4|7475|7476.5|7470.4|24
1625436030000|2021-07-04 22:00:30|7478.9|7474.9|7482.3|7479.5|7483.9|7479.5|7478.3|7472.1|36
1625436040000|2021-07-04 22:00:40|7482.5|7479.7|7474.1|7470.1|7485.6|7479.7|7473.9|7466.6|47
1625436050000|2021-07-04 22:00:50|7473.8|7471|7475.4|7471.4|7477.6|7472|7473.8|7467.6|13
1625436060000|2021-07-04 22:01:00|7475.1|7471.1|7476.9|7466.9|7478.1|7473|7473.8|7466.9|35
1625436070000|2021-07-04 22:01:10|7476.4|7466.4|7474.9|7470.9|7478.1|7471.2|7472.8|7466.4|6
1625436080000|2021-07-04 22:01:20|7479.1|7469.1|7480.6|7470.6|7480.6|7470.6|7478.4|7468.4|16
1625436090000|2021-07-04 22:01:30|7477.4|7473.4|7476.3|7473.5|7477.6|7473.6|7476.3|7472.6|3
1625436100000|2021-07-04 22:01:40|7476|7473.2|7474.1|7470.1|7476.6|7473.2|7474.1|7470.1|11
1625436110000|2021-07-04 22:01:50|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470|7467.2|128
1625436120000|2021-07-04 22:02:00|7469.3|7466.5|7468.4|7458.4|7469.8|7467|7464.8|7456.6|132
1625436130000|2021-07-04 22:02:10|7467.9|7457.9|7467.9|7457.9|7468.4|7460.4|7463.9|7456.9|5
1625436140000|2021-07-04 22:02:20|7465|7462.2|7469.4|7459.4|7469.4|7462.9|7465|7458.9|14
1625436150000|2021-07-04 22:02:30|7469.1|7459.1|7469.4|7459.4|7469.4|7459.4|7468.9|7458.9|2
1625436160000|2021-07-04 22:02:40|7466.6|7462.6|7465.8|7463|7469.9|7463.2|7465.8|7459.4|5
1625436170000|2021-07-04 22:02:50|7466|7463.2|7466.9|7462.9|7466.9|7463.2|7466|7462.9|4
1625436180000|2021-07-04 22:03:00|7466.8|7464|7464.3|7461.5|7469.9|7466.5|7463.8|7461|58
1625436190000|2021-07-04 22:03:10|7465.9|7461.9|7471.1|7461.1|7471.1|7463.9|7465.8|7460.1|22
1625436200000|2021-07-04 22:03:20|7470.9|7460.9|7466.8|7464|7470.9|7464|7466.3|7460.4|3
1625436210000|2021-07-04 22:03:30|7467.5|7464.7|7466.3|7463.5|7468|7465.2|7465.3|7462.5|49
1625436220000|2021-07-04 22:03:40|7466.5|7463.7|7463.8|7461|7466.5|7463.7|7463.8|7461|20
1625436230000|2021-07-04 22:03:50|7464|7461.2|7464.8|7462|7464.8|7462|7463.8|7461|5
1625436240000|2021-07-04 22:04:00|7465|7462.2|7466.3|7463.5|7467|7464.2|7464.8|7462|62
1625436250000|2021-07-04 22:04:10|7466.5|7463.7|7466.8|7464|7466.8|7464|7466.3|7463.5|6
1625436260000|2021-07-04 22:04:20|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|5
1625436270000|2021-07-04 22:04:30|7465.5|7462.7|7464.3|7461.5|7465.5|7462.7|7464|7461.2|21
1625436280000|2021-07-04 22:04:40|7463.8|7461|7465.5|7462.7|7465.5|7462.7|7463.8|7461|11
1625436290000|2021-07-04 22:04:50|7465.3|7462.5|7464.3|7461.5|7465.3|7462.5|7464|7461.2|2
1625436300000|2021-07-04 22:05:00|7464.8|7462|7465.5|7462.7|7465.5|7462.7|7464.3|7461.5|15
1625436310000|2021-07-04 22:05:10|7465.3|7462.5|7467.8|7465|7467.8|7465|7465.3|7462.5|9
1625436320000|2021-07-04 22:05:20|7467.5|7464.7|7466.8|7464|7467.5|7464.7|7466.3|7463.5|7
1625436330000|2021-07-04 22:05:30|7466.5|7463.7|7465.8|7463|7466.5|7463.7|7465.8|7463|4
1625436340000|2021-07-04 22:05:40|7465.5|7462.7|7465.8|7463|7465.8|7463|7465.3|7462.5|4
1625436350000|2021-07-04 22:05:50|7465.5|7462.7|7465.8|7463|7466|7463.2|7465.3|7462.5|4
1625436360000|2021-07-04 22:06:00|7466.9|7462.9|7466.5|7463.7|7470.4|7464.7|7465.8|7460.4|20
1625436370000|2021-07-04 22:06:10|7466.3|7463.5|7467.4|7463.4|7467.5|7464.7|7465.3|7462.5|14
1625436380000|2021-07-04 22:06:20|7467|7464.2|7466.5|7463.7|7467.3|7464.5|7466.5|7463.7|2
1625436390000|2021-07-04 22:06:30|7466.8|7464|7466.5|7463.7|7466.8|7464|7466.5|7463.7|1
1625436400000|2021-07-04 22:06:40|7466.3|7463.5|7464.3|7461.5|7466.3|7463.5|7464.3|7461.5|7
1625436420000|2021-07-04 22:07:00|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|17
1625436430000|2021-07-04 22:07:10|7465|7462.2|7465.9|7461.9|7465.9|7462.2|7464.5|7461.6|5
1625436440000|2021-07-04 22:07:20|7466.1|7462.1|7465.8|7463|7466.1|7463|7464.8|7461.4|2
1625436450000|2021-07-04 22:07:30|7465.3|7462.5|7465.9|7461.9|7465.9|7462.5|7464.8|7461.6|2
1625436460000|2021-07-04 22:07:40|7466.1|7462.1|7464.3|7461.5|7466.1|7463|7464.3|7461.5|3
1625436470000|2021-07-04 22:07:50|7463.8|7461|7461|7458.2|7463.8|7461|7461|7458.2|26
1625436480000|2021-07-04 22:08:00|7460.8|7458|7460|7457.2|7462.3|7459.5|7460|7457.1|15
1625436490000|2021-07-04 22:08:10|7460.5|7457.7|7460.5|7457.7|7464.4|7458.2|7460|7454.4|16
1625436500000|2021-07-04 22:08:20|7460.8|7458|7461.3|7458.5|7462.1|7459|7460.8|7458|9
1625436510000|2021-07-04 22:08:30|7460.8|7458|7461.3|7458.5|7461.3|7458.5|7460.8|7458|1
1625436520000|2021-07-04 22:08:40|7462.3|7459.5|7463.8|7461|7463.8|7461|7461.8|7459|17
1625436530000|2021-07-04 22:08:50|7464|7461.2|7463.8|7461|7464.8|7462|7463.8|7461|8
1625436540000|2021-07-04 22:09:00|7463.5|7460.7|7463.3|7460.5|7463.5|7460.7|7463.3|7460.5|0
1625436550000|2021-07-04 22:09:10|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|3
1625436560000|2021-07-04 22:09:20|7464.5|7461.7|7465.3|7462.5|7465.3|7462.5|7464.5|7461.7|6
1625436570000|2021-07-04 22:09:30|7465|7462.2|7464.5|7461.7|7465|7462.2|7464.5|7461.7|12
1625436580000|2021-07-04 22:09:40|7465.3|7462.5|7465.5|7462.7|7465.8|7463|7465.3|7462.5|2
1625436590000|2021-07-04 22:09:50|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.8|7462|1
1625436600000|2021-07-04 22:10:00|7465.5|7462.7|7463.5|7460.7|7465.5|7462.7|7463.5|7460.6|20
1625436610000|2021-07-04 22:10:10|7463.8|7461|7463.9|7459.9|7464|7461.2|7462.3|7459.4|22
1625436620000|2021-07-04 22:10:20|7463|7460.2|7462.8|7460|7463|7460.2|7462.8|7460|1
1625436630000|2021-07-04 22:10:30|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|0
1625436640000|2021-07-04 22:10:40|||||||||2
1625436650000|2021-07-04 22:10:50|||||||||2
1625436660000|2021-07-04 22:11:00|7461.5|7458.7|7462|7459.2|7463.3|7460.5|7461.3|7458.5|11
1625436670000|2021-07-04 22:11:10|7463.3|7460.5|7464.3|7461.5|7464.3|7461.5|7463.3|7460.5|10
1625436680000|2021-07-04 22:11:20|7464|7461.2|7463.3|7460.5|7464|7461.2|7463.3|7460.5|12
1625436690000|2021-07-04 22:11:30|7463|7460.2|7461.3|7458.5|7463|7460.2|7461.3|7458.5|4
1625436700000|2021-07-04 22:11:40|7461.8|7459|7462.5|7459.7|7462.5|7459.7|7461.3|7458.5|4
1625436710000|2021-07-04 22:11:50|7462.8|7460|7463.3|7460.5|7463.3|7460.5|7462.8|7460|2
1625436720000|2021-07-04 22:12:00|7463.8|7461|7464.8|7462|7465|7462.2|7463.8|7461|15
1625436730000|2021-07-04 22:12:10|7465.9|7461.9|7465.9|7461.9|7465.9|7462|7463.8|7460.6|9
1625436740000|2021-07-04 22:12:20|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7
1625436750000|2021-07-04 22:12:30|7465.8|7463|7466.8|7464|7466.8|7464|7465.8|7463|8
1625436760000|2021-07-04 22:12:40|7467.8|7465|7469.5|7466.7|7470.3|7467.5|7467.8|7465|25
1625436770000|2021-07-04 22:12:50|7470.3|7467.5|7468.5|7465.7|7471.4|7468|7468|7465.2|7
1625436780000|2021-07-04 22:13:00|7468.8|7466|7469.8|7465.8|7469.8|7466|7468|7465.1|6
1625436790000|2021-07-04 22:13:10|7469.7|7467|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|11
1625436800000|2021-07-04 22:13:20|7471|7468.2|7471.7|7468.9|7472.7|7469.9|7471|7467.8|30
1625436810000|2021-07-04 22:13:30|7471.5|7468.7|7471.8|7467.8|7471.8|7468.7|7471.5|7467.8|1
1625436820000|2021-07-04 22:13:40|7471.5|7468.7|7470.7|7467.9|7471.5|7468.7|7470.7|7467.9|5
1625436840000|2021-07-04 22:14:00|7471.6|7467.6|7471.7|7468.9|7471.7|7468.9|7471|7467.6|13
1625436850000|2021-07-04 22:14:10|7472.6|7468.6|7472.2|7469.4|7472.6|7469.4|7471.7|7468.6|3
1625436860000|2021-07-04 22:14:20|7472.5|7469.7|7471.7|7468.9|7474.8|7470.7|7470.7|7464.3|13
1625436870000|2021-07-04 22:14:30|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|0
1625436880000|2021-07-04 22:14:40|7472.2|7469.4|7471.7|7468.9|7472.2|7469.4|7471.5|7468.7|6
1625436890000|2021-07-04 22:14:50|7471.5|7468.7|7470.7|7467.9|7471.5|7468.7|7470.7|7466.8|12
1625436900000|2021-07-04 22:15:00|7471.5|7468.7|7471|7468.2|7471.5|7468.7|7470.5|7467.7|5
1625436910000|2021-07-04 22:15:10|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.2|7469.4|13
1625436920000|2021-07-04 22:15:20|7473.2|7470.4|7473.2|7470.4|7474.2|7471.4|7472.7|7469.9|5
1625436930000|2021-07-04 22:15:30|7472.7|7469.9|7473.7|7470.9|7474.1|7470.9|7472.7|7469.3|4
1625436940000|2021-07-04 22:15:40|7473.2|7470.4|7472.7|7469.9|7473.7|7470.9|7472.2|7469.4|3
1625436950000|2021-07-04 22:15:50|7472.2|7469.4|7472|7469.2|7472.7|7469.9|7472|7469.2|3
1625436960000|2021-07-04 22:16:00|7471.7|7468.9|7476.5|7473.7|7476.5|7473.7|7471.7|7468.9|47
1625436970000|2021-07-04 22:16:10|7477.6|7473.6|7476.8|7472.8|7477.6|7474.2|7475.7|7472.8|3
1625436980000|2021-07-04 22:16:20|7476.7|7473.9|7477.8|7473.8|7477.8|7473.9|7476.5|7473.7|5
1625436990000|2021-07-04 22:16:30|7478.5|7475.7|7479|7476.2|7479|7476.2|7477.7|7474.9|8
1625437000000|2021-07-04 22:16:40|7482.1|7472.1|7477.2|7474.4|7482.1|7474.9|7476.7|7471.3|7
1625437010000|2021-07-04 22:16:50|7475.2|7472.4|7475.7|7472.9|7476.2|7473.4|7475.2|7472.4|16
1625437020000|2021-07-04 22:17:00|7476.5|7473.7|7482.2|7479.4|7484.8|7481.7|7476.5|7471.3|87
1625437030000|2021-07-04 22:17:10|7482.3|7478.3|7485.2|7482.4|7486.2|7483.4|7481.7|7475.6|32
1625437040000|2021-07-04 22:17:20|7483|7480.2|7484.3|7480.3|7487.6|7482.2|7483|7477.6|28
1625437050000|2021-07-04 22:17:30|7484|7481.2|7487.1|7477.1|7487.1|7481.2|7484|7477.1|5
1625437060000|2021-07-04 22:17:40|7483.8|7479.8|7483.6|7479.6|7487.1|7479.8|7483.6|7477.1|3
1625437070000|2021-07-04 22:17:50|7483.2|7480.4|7483.7|7480.9|7486.8|7481.4|7483.2|7476.3|21
1625437080000|2021-07-04 22:18:00|7484|7481.2|7485.5|7482.7|7485.8|7482.7|7483.2|7480.4|13
1625437090000|2021-07-04 22:18:10|7485.7|7482.9|7485.8|7481.8|7489.3|7482.9|7485.7|7478.8|5
1625437100000|2021-07-04 22:18:20|7486.1|7482.1|7485|7482.2|7489.3|7482.7|7485|7479.3|6
1625437110000|2021-07-04 22:18:30|||||||||4
1625437120000|2021-07-04 22:18:40|7484.7|7481.9|7480.8|7476.8|7484.8|7481.9|7480|7476.8|32
1625437130000|2021-07-04 22:18:50|||||||||4
1625437140000|2021-07-04 22:19:00|7479.7|7476.9|7482.7|7479.9|7482.7|7479.9|7479.7|7476.9|13
1625437150000|2021-07-04 22:19:10|7483|7480.2|7483.5|7480.7|7484.7|7481.9|7483|7480.2|12
1625437160000|2021-07-04 22:19:20|7483.7|7480.9|7483.7|7480.9|7484|7481.2|7483.7|7480.9|3
1625437170000|2021-07-04 22:19:30|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|2
1625437180000|2021-07-04 22:19:40|7483|7480.2|7481.7|7478.9|7483|7480.2|7481.7|7478.9|4
1625437200000|2021-07-04 22:20:00|7482|7479.2|7483.8|7479.8|7483.8|7479.8|7482|7478.8|12
1625437210000|2021-07-04 22:20:10|7484.1|7480.1|7480.7|7477.9|7484.2|7481.4|7479.8|7473.1|32
1625437220000|2021-07-04 22:20:20|7481.1|7477.1|7479.7|7476.9|7481.1|7477.1|7479.7|7476.8|8
1625437230000|2021-07-04 22:20:30|7479.5|7476.7|7479.8|7475.8|7479.8|7476.7|7479.5|7475.8|7
1625437240000|2021-07-04 22:20:40|7480.1|7476.1|7480.1|7476.1|7480.1|7476.1|7480.1|7476.1|2
1625437260000|2021-07-04 22:21:00|7479.7|7476.9|7479.6|7475.6|7479.7|7476.9|7478.7|7475.6|19
1625437270000|2021-07-04 22:21:10|7480.1|7476.1|7480.8|7476.8|7480.8|7476.8|7480.1|7476.1|8
1625437280000|2021-07-04 22:21:20|7480.5|7477.7|7479.7|7476.9|7480.5|7477.7|7479.7|7476.9|3
1625437290000|2021-07-04 22:21:30|7479.2|7476.4|7478.7|7475.9|7479.7|7476.9|7478.7|7475.9|7
1625437300000|2021-07-04 22:21:40|||||||||1
1625437310000|2021-07-04 22:21:50|||||||||4
1625437320000|2021-07-04 22:22:00|7479|7476.2|7479.7|7476.9|7479.7|7476.9|7479|7476.2|9
1625437330000|2021-07-04 22:22:10|7480.6|7476.6|7479.7|7476.9|7480.8|7477.9|7479.7|7476.3|12
1625437340000|2021-07-04 22:22:20|||||||||2
1625437350000|2021-07-04 22:22:30|7480|7477.2|7479.7|7476.9|7480|7477.2|7479.7|7476.9|2
1625437380000|2021-07-04 22:23:00|7480.6|7476.6|7480.7|7477.9|7480.8|7477.9|7480.5|7476.6|11
1625437390000|2021-07-04 22:23:10|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|4
1625437400000|2021-07-04 22:23:20|7481.2|7478.4|7481|7478.2|7481.2|7478.4|7481|7478.2|0
1625437410000|2021-07-04 22:23:30|7481.5|7478.7|7481|7478.2|7481.5|7478.7|7480.7|7477.9|3
1625437420000|2021-07-04 22:23:40|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|0
1625437440000|2021-07-04 22:24:00|7481|7478.2|7481.2|7478.4|7481.2|7478.4|7481|7478.2|6
1625437450000|2021-07-04 22:24:10|7482.1|7478.1|7482.3|7478.3|7482.3|7478.3|7482.1|7478.1|10
1625437460000|2021-07-04 22:24:20|7482.2|7479.4|7482.3|7478.3|7482.3|7479.4|7482|7478.3|4
1625437470000|2021-07-04 22:24:30|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|7481.2|7478.4|2
1625437480000|2021-07-04 22:24:40|7480.7|7477.9|7480.7|7477.9|7480.7|7477.9|7480.2|7477.4|6
1625437490000|2021-07-04 22:24:50|7480.5|7477.7|7480.2|7477.4|7480.5|7477.7|7480.2|7477.4|5
1625437500000|2021-07-04 22:25:00|7481.3|7477.3|7481.3|7477.3|7481.3|7477.3|7481.3|7477.3|8
1625437510000|2021-07-04 22:25:10|7481.6|7477.6|7481.3|7477.3|7481.6|7478.4|7480.5|7477.3|13
1625437520000|2021-07-04 22:25:20|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|0
1625437530000|2021-07-04 22:25:30|7480|7477.2|7480.2|7477.4|7480.5|7477.7|7479.7|7476.9|2
1625437540000|2021-07-04 22:25:40|7480|7477.2|7479.7|7476.9|7480|7477.2|7479.5|7476.7|7
1625437550000|2021-07-04 22:25:50|||||||||3
1625437560000|2021-07-04 22:26:00|7480.6|7476.6|7480.2|7477.4|7480.6|7477.4|7480.2|7476.6|12
1625437570000|2021-07-04 22:26:10|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|2
1625437590000|2021-07-04 22:26:30|7480|7477.2|7479.7|7476.9|7480|7477.2|7479.7|7476.9|7
1625437600000|2021-07-04 22:26:40|7479.5|7476.7|7479.2|7476.4|7479.5|7476.7|7479|7476.2|3
1625437610000|2021-07-04 22:26:50|7479|7476.2|7479|7476.2|7479.2|7476.4|7479|7476.2|2
1625437620000|2021-07-04 22:27:00|7479.2|7476.4|7480.5|7477.7|7480.8|7477.7|7479.2|7476.4|15
1625437630000|2021-07-04 22:27:10|||||||||1
1625437650000|2021-07-04 22:27:30|7480.8|7476.8|7479.7|7476.9|7480.8|7476.9|7479.7|7476.8|1
1625437660000|2021-07-04 22:27:40|7480|7477.2|7479.7|7476.9|7480|7477.2|7479.7|7476.9|0
1625437680000|2021-07-04 22:28:00|7480.8|7476.8|7481|7478.2|7481|7478.2|7480.5|7476.8|14
1625437690000|2021-07-04 22:28:10|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|3
1625437700000|2021-07-04 22:28:20|7481|7478.2|7481|7478.2|7481|7478.2|7481|7478.2|1
1625437720000|2021-07-04 22:28:40|7480.5|7477.7|7481.2|7478.4|7481.5|7478.7|7480.5|7477.7|1
1625437740000|2021-07-04 22:29:00|7481.7|7478.9|7481.5|7478.7|7482.3|7479.2|7481.5|7478.3|17
1625437750000|2021-07-04 22:29:10|||||||||3
1625437760000|2021-07-04 22:29:20|||||||||3
1625437770000|2021-07-04 22:29:30|||||||||2
1625437780000|2021-07-04 22:29:40|7480.7|7477.9|7480.5|7477.7|7480.7|7477.9|7480.5|7477.7|4
1625437800000|2021-07-04 22:30:00|7479.7|7476.9|7479.5|7476.7|7479.7|7476.9|7479.5|7476.7|16
1625437810000|2021-07-04 22:30:10|7480.3|7476.3|7480.5|7477.7|7481.6|7478.7|7480.2|7476.3|16
1625437830000|2021-07-04 22:30:30|7480.7|7477.9|7481|7478.2|7481|7478.2|7480.7|7477.9|1
1625437840000|2021-07-04 22:30:40|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|2
1625437860000|2021-07-04 22:31:00|7482|7479.2|7482.5|7479.7|7482.5|7479.7|7482|7479.2|12
1625437870000|2021-07-04 22:31:10|7482.7|7479.9|7486|7483.2|7486|7483.2|7482.7|7479.9|31
1625437880000|2021-07-04 22:31:20|7485.7|7482.9|7485.5|7482.7|7485.7|7482.9|7485.5|7482.7|2
1625437890000|2021-07-04 22:31:30|7485.7|7482.9|7485.5|7482.7|7486|7483.2|7485.5|7482.7|3
1625437900000|2021-07-04 22:31:40|7484.5|7481.7|7485|7482.2|7485|7482.2|7484.5|7481.7|11
1625437910000|2021-07-04 22:31:50|||||||||5
1625437920000|2021-07-04 22:32:00|7485.2|7482.4|7487.3|7483.3|7487.3|7483.9|7485.2|7482.3|17
1625437930000|2021-07-04 22:32:10|7487|7484.2|7488.2|7485.4|7488.8|7485.4|7487|7484.1|7
1625437940000|2021-07-04 22:32:20|7488|7485.2|7488.3|7484.3|7488.3|7485.2|7488|7484.3|2
1625437950000|2021-07-04 22:32:30|7487.2|7484.4|7487.5|7484.7|7488.3|7485.4|7487|7484.2|3
1625437960000|2021-07-04 22:32:40|7487.2|7484.4|7486.5|7483.7|7487.2|7484.4|7486.5|7483.7|3
1625437970000|2021-07-04 22:32:50|7487.2|7484.4|7487|7484.2|7487.2|7484.4|7486.5|7483.7|12
1625437980000|2021-07-04 22:33:00|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|3
1625438000000|2021-07-04 22:33:20|||||||||1
1625438020000|2021-07-04 22:33:40|7487.3|7483.3|7488.2|7485.4|7488.2|7485.4|7487.2|7483.3|8
1625438040000|2021-07-04 22:34:00|7488.5|7485.7|7488|7485.2|7488.5|7485.7|7488|7485.2|1
1625438050000|2021-07-04 22:34:10|7487.5|7484.7|7487|7484.2|7487.5|7484.7|7487|7484.2|2
1625438080000|2021-07-04 22:34:40|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7
1625438090000|2021-07-04 22:34:50|7487.7|7484.9|7488|7485.2|7488|7485.2|7487.7|7484.9|4
1625438100000|2021-07-04 22:35:00|||||||||2
1625438110000|2021-07-04 22:35:10|||||||||1
1625438140000|2021-07-04 22:35:40|7487.7|7484.9|7487.5|7484.7|7487.7|7484.9|7487.5|7484.7|4
1625438150000|2021-07-04 22:35:50|||||||||1
1625438160000|2021-07-04 22:36:00|7487.2|7484.4|7487|7484.2|7487.5|7484.7|7487|7484.2|0
1625438170000|2021-07-04 22:36:10|7486.7|7483.9|7486.5|7483.7|7486.7|7483.9|7486.5|7483.7|4
1625438190000|2021-07-04 22:36:30|7486.7|7483.9|7486.5|7483.7|7486.7|7483.9|7486.5|7483.7|1
1625438200000|2021-07-04 22:36:40|7486.2|7483.4|7486|7483.2|7486.2|7483.4|7486|7483.2|0
1625438210000|2021-07-04 22:36:50|7485.7|7482.9|7485.5|7482.7|7485.7|7482.9|7485.5|7482.7|7
1625438220000|2021-07-04 22:37:00|7485.2|7482.4|7484.5|7481.7|7485.6|7482.4|7484.5|7481.6|10
1625438230000|2021-07-04 22:37:10|7484|7481.2|7483.5|7480.7|7484|7481.2|7482.5|7479.7|10
1625438240000|2021-07-04 22:37:20|7484|7481.2|7484.5|7481.7|7484.5|7481.7|7484|7481.2|7
1625438250000|2021-07-04 22:37:30|||||||||2
1625438260000|2021-07-04 22:37:40|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|1
1625438270000|2021-07-04 22:37:50|7483.7|7480.9|7483.4|7480.6|7483.7|7480.9|7483.4|7480.6|4
1625438280000|2021-07-04 22:38:00|||||||||1
1625438300000|2021-07-04 22:38:20|7482.2|7479.4|7482.4|7479.6|7482.4|7479.6|7482.2|7479.4|17
1625438310000|2021-07-04 22:38:30|7481.9|7479.1|7483.2|7480.4|7483.2|7480.4|7480.9|7478.1|12
1625438320000|2021-07-04 22:38:40|7482.9|7480.1|7483.4|7480.6|7483.4|7480.6|7482.9|7480.1|1
1625438340000|2021-07-04 22:39:00|7483.2|7480.4|7482.4|7479.6|7483.2|7480.4|7482.4|7479.6|4
1625438360000|2021-07-04 22:39:20|7482.7|7479.9|7483.7|7480.9|7483.9|7481.1|7482.7|7479.9|4
1625438370000|2021-07-04 22:39:30|7483.4|7480.6|7482.9|7480.1|7483.4|7480.6|7482.4|7479.6|0
1625438380000|2021-07-04 22:39:40|7483.2|7480.4|7483.4|7480.6|7483.4|7480.6|7483.2|7480.4|1
1625438390000|2021-07-04 22:39:50|||||||||2
1625438410000|2021-07-04 22:40:10|7483.7|7480.9|7484.2|7481.4|7484.2|7481.4|7483.7|7480.9|2
1625438420000|2021-07-04 22:40:20|7483.7|7480.9|7483.2|7480.4|7483.7|7480.9|7483.2|7480.4|9
1625438430000|2021-07-04 22:40:30|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|1
1625438440000|2021-07-04 22:40:40|7483.9|7481.1|7483.7|7480.9|7483.9|7481.1|7483.7|7480.9|2
1625438450000|2021-07-04 22:40:50|||||||||2
1625438490000|2021-07-04 22:41:30|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|0
1625438500000|2021-07-04 22:41:40|7482.4|7479.6|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|9
1625438520000|2021-07-04 22:42:00|||||||||1
1625438550000|2021-07-04 22:42:30|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|1
1625438560000|2021-07-04 22:42:40|7482.7|7479.9|7481.4|7478.6|7482.7|7479.9|7481.2|7478.4|5
1625438570000|2021-07-04 22:42:50|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|0
1625438580000|2021-07-04 22:43:00|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|3
1625438590000|2021-07-04 22:43:10|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|0
1625438600000|2021-07-04 22:43:20|7481.2|7478.4|7480.9|7478.1|7481.2|7478.4|7480.9|7478.1|0
1625438610000|2021-07-04 22:43:30|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|1
1625438620000|2021-07-04 22:43:40|7481.7|7478.9|7482.4|7479.6|7482.4|7479.6|7481.7|7478.9|4
1625438630000|2021-07-04 22:43:50|7482.9|7480.1|7482.4|7479.6|7483.2|7480.4|7482.4|7479.6|6
1625438650000|2021-07-04 22:44:10|||||||||1
1625438660000|2021-07-04 22:44:20|7482.2|7479.4|7481.9|7479.1|7482.2|7479.4|7481.9|7479.1|0
1625438690000|2021-07-04 22:44:50|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|2
1625438770000|2021-07-04 22:46:10|7482.2|7479.4|7481.4|7478.6|7482.4|7479.6|7481.4|7478.6|5
1625438780000|2021-07-04 22:46:20|7481.9|7479.1|7481.4|7478.6|7481.9|7479.1|7481.4|7478.6|1
1625438790000|2021-07-04 22:46:30|7481.9|7479.1|7482.4|7479.6|7482.4|7479.6|7481.9|7479.1|0
1625438800000|2021-07-04 22:46:40|7482.2|7479.4|7481.9|7479.1|7482.2|7479.4|7481.9|7479.1|0
1625438810000|2021-07-04 22:46:50|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|2
1625438820000|2021-07-04 22:47:00|||||||||1
1625438830000|2021-07-04 22:47:10|||||||||1
1625438890000|2021-07-04 22:48:10|7483.7|7480.9|7483.9|7481.1|7483.9|7481.1|7483.7|7480.9|3
1625438900000|2021-07-04 22:48:20|||||||||3
1625438910000|2021-07-04 22:48:30|||||||||2
1625438930000|2021-07-04 22:48:50|||||||||2
1625438940000|2021-07-04 22:49:00|||||||||1
1625438950000|2021-07-04 22:49:10|||||||||1
1625438990000|2021-07-04 22:49:50|7484.4|7481.6|7484.7|7481.9|7484.7|7481.9|7484.4|7481.6|2
1625439000000|2021-07-04 22:50:00|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|2
1625439010000|2021-07-04 22:50:10|7484.2|7481.4|7483.4|7480.6|7484.2|7481.4|7483.4|7480.6|15
1625439020000|2021-07-04 22:50:20|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|0
1625439040000|2021-07-04 22:50:40|7483.4|7480.6|7483.9|7481.1|7483.9|7481.1|7483.4|7480.6|1
1625439060000|2021-07-04 22:51:00|7483.7|7480.9|7483.4|7480.6|7483.7|7480.9|7483.4|7480.6|4
1625439070000|2021-07-04 22:51:10|7483.2|7480.4|7483.4|7480.6|7483.4|7480.6|7483.2|7480.4|1
1625439080000|2021-07-04 22:51:20|7484.2|7481.4|7486.7|7483.9|7486.7|7483.9|7484.2|7481.4|19
1625439090000|2021-07-04 22:51:30|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7485.9|7483.1|3
1625439100000|2021-07-04 22:51:40|7486.9|7484.1|7487.4|7484.6|7487.4|7484.6|7486.9|7484.1|11
1625439110000|2021-07-04 22:51:50|7486.4|7483.6|7486.7|7483.9|7486.7|7483.9|7486.4|7483.6|0
1625439120000|2021-07-04 22:52:00|7486.4|7483.6|7485.9|7483.1|7486.4|7483.6|7485.9|7483.1|0
1625439130000|2021-07-04 22:52:10|7485.7|7482.9|7485.4|7482.6|7485.7|7482.9|7485.4|7482.6|5
1625439140000|2021-07-04 22:52:20|||||||||1
1625439150000|2021-07-04 22:52:30|7485.2|7482.4|7484.9|7482.1|7485.2|7482.4|7484.9|7482.1|2
1625439160000|2021-07-04 22:52:40|7485.4|7482.6|7485.9|7483.1|7485.9|7483.1|7485.4|7482.6|4
1625439170000|2021-07-04 22:52:50|7485.7|7482.9|7485.4|7482.6|7485.7|7482.9|7484.9|7482.1|7
1625439180000|2021-07-04 22:53:00|7485.7|7482.9|7485.4|7482.6|7485.7|7482.9|7485.4|7482.6|0
1625439200000|2021-07-04 22:53:20|||||||||1
1625439210000|2021-07-04 22:53:30|7485.7|7482.9|7485.9|7483.1|7485.9|7483.1|7485.7|7482.9|0
1625439230000|2021-07-04 22:53:50|7485.7|7482.9|7485.4|7482.6|7485.7|7482.9|7485.4|7482.6|1
1625439240000|2021-07-04 22:54:00|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|1
1625439320000|2021-07-04 22:55:20|7485.4|7482.6|7485.2|7482.4|7485.7|7482.9|7485.2|7482.4|0
1625439330000|2021-07-04 22:55:30|7485.4|7482.6|7485.2|7482.4|7485.7|7482.9|7485.2|7482.4|1
1625439340000|2021-07-04 22:55:40|||||||||1
1625439350000|2021-07-04 22:55:50|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|0
1625439360000|2021-07-04 22:56:00|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|0
1625439370000|2021-07-04 22:56:10|7485.4|7482.6|7485.9|7483.1|7485.9|7483.1|7485.4|7482.6|1
1625439430000|2021-07-04 22:57:10|7484.7|7481.9|7484.4|7481.6|7484.7|7481.9|7484.4|7481.6|3
1625439460000|2021-07-04 22:57:40|7484.9|7482.1|7485.2|7482.4|7485.2|7482.4|7484.9|7482.1|1
1625439470000|2021-07-04 22:57:50|7484.9|7482.1|7483.9|7481.1|7484.9|7482.1|7483.9|7481.1|1
1625439490000|2021-07-04 22:58:10|7483.2|7480.4|7483.9|7481.1|7483.9|7481.1|7482.9|7480.1|6
1625439500000|2021-07-04 22:58:20|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|2
1625439540000|2021-07-04 22:59:00|7483.2|7480.4|7482.9|7480.1|7483.2|7480.4|7482.9|7480.1|0
1625439550000|2021-07-04 22:59:10|7482.7|7479.9|7482.9|7480.1|7482.9|7480.1|7482.7|7479.9|0
1625439570000|2021-07-04 22:59:30|7483.2|7480.4|7483.9|7481.1|7483.9|7481.1|7482.9|7480.1|1
1625439600000|2021-07-04 23:00:00|7484.4|7481.6|7483.4|7480.6|7484.4|7481.6|7483.4|7480.6|3
1625439610000|2021-07-04 23:00:10|||||||||2
1625439620000|2021-07-04 23:00:20|||||||||1
1625439720000|2021-07-04 23:02:00|||||||||1
1625439730000|2021-07-04 23:02:10|7483.2|7480.4|7482.9|7480.1|7483.2|7480.4|7482.9|7480.1|6
1625439750000|2021-07-04 23:02:30|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|5
1625439760000|2021-07-04 23:02:40|||||||||1
1625439770000|2021-07-04 23:02:50|7482.9|7480.1|7482.6|7479.8|7482.9|7480.1|7482.6|7479.8|1
1625439830000|2021-07-04 23:03:50|7482.9|7480.1|7483.1|7480.3|7483.1|7480.3|7482.9|7480.1|2
1625439840000|2021-07-04 23:04:00|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|0
1625439850000|2021-07-04 23:04:10|7483.6|7480.8|7483.9|7481.1|7483.9|7481.1|7483.6|7480.8|0
1625439880000|2021-07-04 23:04:40|||||||||1
1625439890000|2021-07-04 23:04:50|||||||||1
1625439900000|2021-07-04 23:05:00|7484.1|7481.3|7484.4|7481.6|7484.4|7481.6|7484.1|7481.3|1
1625439960000|2021-07-04 23:06:00|7484.6|7481.8|7484.9|7482.1|7484.9|7482.1|7484.6|7481.8|0
1625439980000|2021-07-04 23:06:20|7484.6|7481.8|7484.4|7481.6|7484.6|7481.8|7484.4|7481.6|5
1625440030000|2021-07-04 23:07:10|||||||||4
1625440050000|2021-07-04 23:07:30|7484.1|7481.3|7481.4|7478.6|7484.1|7481.3|7481.4|7478.6|22
1625440060000|2021-07-04 23:07:40|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|2
1625440070000|2021-07-04 23:07:50|7481.4|7478.6|7481.9|7479.1|7481.9|7479.1|7480.9|7478.1|5
1625440080000|2021-07-04 23:08:00|7481.1|7478.3|7480.9|7478.1|7481.1|7478.3|7480.9|7478.1|4
1625440090000|2021-07-04 23:08:10|7481.4|7478.6|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|1
1625440100000|2021-07-04 23:08:20|7481.1|7478.3|7480.9|7478.1|7481.1|7478.3|7480.9|7478.1|4
1625440120000|2021-07-04 23:08:40|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|6
1625440130000|2021-07-04 23:08:50|7482|7478|7482.4|7479.6|7482.4|7479.6|7482|7478|9
1625440140000|2021-07-04 23:09:00|7481.9|7479.1|7482.4|7479.6|7482.4|7479.6|7481.1|7478.3|11
1625440150000|2021-07-04 23:09:10|7481.9|7479.1|7481.6|7478.8|7481.9|7479.1|7481.6|7478.8|13
1625440160000|2021-07-04 23:09:20|||||||||2
1625440170000|2021-07-04 23:09:30|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|2
1625440180000|2021-07-04 23:09:40|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|6
1625440190000|2021-07-04 23:09:50|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|4
1625440220000|2021-07-04 23:10:20|7480.9|7478.1|7480.6|7477.8|7480.9|7478.1|7480.6|7477.8|2
1625440250000|2021-07-04 23:10:50|7480.1|7477.3|7479.4|7476.6|7480.1|7477.3|7478.9|7476.1|15
1625440260000|2021-07-04 23:11:00|7479.9|7477.1|7480.6|7477.8|7480.6|7477.8|7479.9|7477.1|6
1625440270000|2021-07-04 23:11:10|7480.4|7477.6|7480.6|7477.8|7480.6|7477.8|7480.1|7477.3|2
1625440300000|2021-07-04 23:11:40|7480.4|7477.6|7479.6|7476.8|7480.4|7477.6|7478.9|7476.1|8
1625440320000|2021-07-04 23:12:00|7479.4|7476.6|7478.9|7476.1|7479.4|7476.6|7478.9|7476.1|2
1625440330000|2021-07-04 23:12:10|||||||||1
1625440340000|2021-07-04 23:12:20|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|1
1625440380000|2021-07-04 23:13:00|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|0
1625440390000|2021-07-04 23:13:10|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.1|7475.3|6
1625440400000|2021-07-04 23:13:20|7478.4|7475.6|7478.6|7475.8|7478.6|7475.8|7478.1|7475.3|2
1625440420000|2021-07-04 23:13:40|7478.4|7475.6|7478.6|7475.8|7478.6|7475.8|7478.4|7475.6|1
1625440430000|2021-07-04 23:13:50|7478.1|7475.3|7478.1|7475.3|7478.6|7475.8|7478.1|7475.3|5
1625440440000|2021-07-04 23:14:00|||||||||4
1625440450000|2021-07-04 23:14:10|||||||||2
1625440470000|2021-07-04 23:14:30|7478.4|7475.6|7479.4|7476.6|7479.4|7476.6|7478.4|7475.6|5
1625440490000|2021-07-04 23:14:50|7479.9|7477.1|7479.9|7477.1|7479.9|7477.1|7479.9|7477.1|0
1625440500000|2021-07-04 23:15:00|7479.6|7476.8|7478.6|7475.8|7479.6|7476.8|7478.6|7475.8|1
1625440520000|2021-07-04 23:15:20|7478.9|7476.1|7478.6|7475.8|7478.9|7476.1|7478.6|7475.8|1
1625440630000|2021-07-04 23:17:10|7478.4|7475.6|7478.1|7475.3|7478.4|7475.6|7478.1|7475.3|1
1625440640000|2021-07-04 23:17:20|7477.9|7475.1|7479.1|7476.3|7479.1|7476.3|7477.9|7475.1|3
1625440650000|2021-07-04 23:17:30|7478.9|7476.1|7478.6|7475.8|7478.9|7476.1|7478.4|7475.6|2
1625440660000|2021-07-04 23:17:40|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7477.6|7474.8|3
1625440680000|2021-07-04 23:18:00|7477.9|7475.1|7477.1|7474.3|7477.9|7475.1|7477.1|7474.3|0
1625440690000|2021-07-04 23:18:10|7477.4|7474.6|7477.6|7474.8|7477.6|7474.8|7477.4|7474.6|1
1625440710000|2021-07-04 23:18:30|7477.9|7475.1|7477.6|7474.8|7478.1|7475.3|7477.6|7474.8|6
1625440720000|2021-07-04 23:18:40|7477.4|7474.6|7477.6|7474.8|7478.1|7475.3|7477.1|7474.3|13
1625440730000|2021-07-04 23:18:50|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|0
1625440740000|2021-07-04 23:19:00|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|1
1625440770000|2021-07-04 23:19:30|||||||||1
1625440800000|2021-07-04 23:20:00|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|0
1625440810000|2021-07-04 23:20:10|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|1
1625440820000|2021-07-04 23:20:20|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|0
1625440830000|2021-07-04 23:20:30|7479.1|7476.3|7479.6|7476.8|7479.9|7477.1|7479.1|7476.3|11
1625440840000|2021-07-04 23:20:40|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|0
1625440910000|2021-07-04 23:21:50|7479.4|7476.6|7479.6|7476.8|7479.6|7476.8|7479.4|7476.6|0
1625440940000|2021-07-04 23:22:20|7479.4|7476.6|7478.6|7475.8|7479.4|7476.6|7478.6|7475.8|21
1625440950000|2021-07-04 23:22:30|||||||||2
1625440960000|2021-07-04 23:22:40|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|0
1625440970000|2021-07-04 23:22:50|7479.1|7476.3|7478.9|7476.1|7479.1|7476.3|7478.9|7476.1|1
1625441030000|2021-07-04 23:23:50|7478.6|7475.8|7478.6|7475.8|7478.9|7476.1|7478.6|7475.8|5
1625441040000|2021-07-04 23:24:00|||||||||2
1625441050000|2021-07-04 23:24:10|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.6|7475.8|1
1625441090000|2021-07-04 23:24:50|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|0
1625441100000|2021-07-04 23:25:00|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|0
1625441120000|2021-07-04 23:25:20|7478.1|7475.3|7478.4|7475.6|7478.4|7475.6|7477.9|7475.1|3
1625441140000|2021-07-04 23:25:40|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|0
1625441170000|2021-07-04 23:26:10|7477.6|7474.8|7477.9|7475.1|7477.9|7475.1|7477.6|7474.8|0
1625441180000|2021-07-04 23:26:20|7477.4|7474.6|7477.1|7474.3|7477.4|7474.6|7476.9|7474.1|9
1625441200000|2021-07-04 23:26:40|7477.6|7474.8|7477.1|7474.3|7477.9|7475.1|7476.9|7474.1|11
1625441210000|2021-07-04 23:26:50|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|10
1625441220000|2021-07-04 23:27:00|7476.6|7473.8|7476.8|7474|7476.8|7474|7476.1|7473.3|24
1625441230000|2021-07-04 23:27:10|7476.6|7473.8|7476.1|7473.3|7476.6|7473.8|7475.8|7473|3
1625441250000|2021-07-04 23:27:30|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|12
1625441260000|2021-07-04 23:27:40|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|0
1625441270000|2021-07-04 23:27:50|7476.6|7473.8|7475.8|7473|7476.6|7473.8|7475.8|7473|1
1625441280000|2021-07-04 23:28:00|||||||||1
1625441290000|2021-07-04 23:28:10|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|11
1625441300000|2021-07-04 23:28:20|7477.1|7474.3|7476.1|7473.3|7477.1|7474.3|7476.1|7473.3|1
1625441310000|2021-07-04 23:28:30|7476.3|7473.5|7477.1|7474.3|7477.1|7474.3|7476.1|7473.3|1
1625441320000|2021-07-04 23:28:40|7476.3|7473.5|7476.1|7473.3|7476.3|7473.5|7476.1|7473.3|11
1625441340000|2021-07-04 23:29:00|7476.3|7473.5|7476.6|7473.8|7476.6|7473.8|7476.3|7473.5|1
1625441350000|2021-07-04 23:29:10|7476.1|7473.3|7476.1|7473.3|7476.6|7473.8|7476.1|7473.3|3
1625441370000|2021-07-04 23:29:30|7475.8|7473|7475.8|7473|7475.8|7473|7475.8|7473|1
1625441380000|2021-07-04 23:29:40|7475.6|7472.8|7475.8|7473|7475.8|7473|7475.6|7472.8|6
1625441390000|2021-07-04 23:29:50|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|0
1625441400000|2021-07-04 23:30:00|7476.6|7473.8|7476.1|7473.3|7476.6|7473.8|7476.1|7473.3|0
1625441410000|2021-07-04 23:30:10|||||||||1
1625441420000|2021-07-04 23:30:20|7476.6|7473.8|7476.6|7473.8|7476.8|7474|7476.6|7473.8|5
1625441430000|2021-07-04 23:30:30|7476.3|7473.5|7476.1|7473.3|7476.6|7473.8|7476.1|7473.3|3
1625441440000|2021-07-04 23:30:40|7476.6|7473.8|7476.8|7474|7476.8|7474|7476.6|7473.8|2
1625441460000|2021-07-04 23:31:00|7476.6|7473.8|7476.1|7473.3|7476.6|7473.8|7476.1|7473.3|3
1625441470000|2021-07-04 23:31:10|||||||||2
1625441480000|2021-07-04 23:31:20|7475.8|7473|7475.6|7472.8|7475.8|7473|7475.6|7472.8|3
1625441490000|2021-07-04 23:31:30|7475.3|7472.5|7475.8|7473|7475.8|7473|7475.1|7472.3|2
1625441500000|2021-07-04 23:31:40|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|1
1625441520000|2021-07-04 23:32:00|7475.8|7473|7475.8|7473|7475.8|7473|7475.8|7473|0
1625441550000|2021-07-04 23:32:30|||||||||1
1625441560000|2021-07-04 23:32:40|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7
1625441570000|2021-07-04 23:32:50|7476.3|7473.5|7476.6|7473.8|7476.6|7473.8|7476.3|7473.5|0
1625441580000|2021-07-04 23:33:00|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|6
1625441600000|2021-07-04 23:33:20|7477.1|7474.3|7477.3|7474.5|7477.3|7474.5|7477.1|7474.3|1
1625441610000|2021-07-04 23:33:30|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|0
1625441650000|2021-07-04 23:34:10|7477.1|7474.3|7476.6|7473.8|7477.1|7474.3|7476.6|7473.8|0
1625441660000|2021-07-04 23:34:20|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.8|7474|4
1625441670000|2021-07-04 23:34:30|7477.6|7474.8|7476.8|7474|7477.6|7474.8|7476.8|7474|2
1625441690000|2021-07-04 23:34:50|7477.1|7474.3|7478.6|7475.8|7478.6|7475.8|7477.1|7474.3|9
1625441700000|2021-07-04 23:35:00|7478.8|7476|7478.8|7476|7479.8|7477|7478.8|7476|14
1625441710000|2021-07-04 23:35:10|7478.3|7475.5|7478.6|7475.8|7479.6|7476.8|7478.3|7475.5|16
1625441720000|2021-07-04 23:35:20|7478.8|7476|7478.8|7476|7478.8|7476|7478.8|7476|0
1625441740000|2021-07-04 23:35:40|||||||||2
1625441760000|2021-07-04 23:36:00|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|7478.6|7475.8|5
1625441770000|2021-07-04 23:36:10|7478.1|7475.3|7477.8|7475|7478.1|7475.3|7477.8|7475|1
1625441780000|2021-07-04 23:36:20|||||||||1
1625441790000|2021-07-04 23:36:30|||||||||1
1625441810000|2021-07-04 23:36:50|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|7478.3|7475.5|3
1625441820000|2021-07-04 23:37:00|7478.1|7475.3|7477.6|7474.8|7478.1|7475.3|7477.6|7474.8|5
1625441860000|2021-07-04 23:37:40|7477.3|7474.5|7477.6|7474.8|7477.6|7474.8|7477.3|7474.5|1
1625441870000|2021-07-04 23:37:50|7477.8|7475|7477.8|7475|7477.8|7475|7477.8|7475|0
1625441880000|2021-07-04 23:38:00|||||||||1
1625441900000|2021-07-04 23:38:20|||||||||1
1625441950000|2021-07-04 23:39:10|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.1|7474.3|12
1625441970000|2021-07-04 23:39:30|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|1
1625441980000|2021-07-04 23:39:40|7477.3|7474.5|7477.6|7474.8|7477.6|7474.8|7477.3|7474.5|0
1625441990000|2021-07-04 23:39:50|7477.1|7474.3|7477.6|7474.8|7477.6|7474.8|7477.1|7474.3|1
1625442010000|2021-07-04 23:40:10|7477.3|7474.5|7477.1|7474.3|7477.3|7474.5|7477.1|7474.3|0
1625442050000|2021-07-04 23:40:50|||||||||1
1625442060000|2021-07-04 23:41:00|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|5
1625442090000|2021-07-04 23:41:30|||||||||1
1625442110000|2021-07-04 23:41:50|7475.8|7473|7476.1|7473.3|7476.1|7473.3|7475.8|7473|4
1625442120000|2021-07-04 23:42:00|||||||||3
1625442130000|2021-07-04 23:42:10|7475.6|7472.8|7475.3|7472.5|7476.1|7473.3|7475.3|7472.5|3
1625442140000|2021-07-04 23:42:20|7475.6|7472.8|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|3
1625442150000|2021-07-04 23:42:30|||||||||1
1625442160000|2021-07-04 23:42:40|||||||||1
1625442210000|2021-07-04 23:43:30|||||||||1
1625442220000|2021-07-04 23:43:40|||||||||2
1625442260000|2021-07-04 23:44:20|7476.8|7474|7476.8|7474|7477.1|7474.3|7476.3|7473.5|3
1625442270000|2021-07-04 23:44:30|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|0
1625442300000|2021-07-04 23:45:00|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|2
1625442310000|2021-07-04 23:45:10|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|0
1625442360000|2021-07-04 23:46:00|||||||||1
1625442380000|2021-07-04 23:46:20|7476.6|7473.8|7476.1|7473.3|7476.6|7473.8|7476.1|7473.3|5
1625442410000|2021-07-04 23:46:50|||||||||1
1625442500000|2021-07-04 23:48:20|7475.8|7473|7475.3|7472.5|7475.8|7473|7475.3|7472.5|2
1625442520000|2021-07-04 23:48:40|||||||||4
1625442530000|2021-07-04 23:48:50|7475.1|7472.3|7473.1|7470.3|7475.1|7472.3|7473.1|7470.3|50
1625442540000|2021-07-04 23:49:00|||||||||3
1625442560000|2021-07-04 23:49:20|7473.6|7470.8|7473.1|7470.3|7473.6|7470.8|7473.1|7470.3|4
1625442580000|2021-07-04 23:49:40|7472.8|7470|7472.8|7470|7473.1|7470.3|7472.6|7469.8|14
1625442590000|2021-07-04 23:49:50|7472.1|7469.3|7471.8|7469|7472.1|7469.3|7471.8|7469|6
1625442600000|2021-07-04 23:50:00|7472.1|7469.3|7472.8|7470|7472.8|7470|7472.1|7469.3|9
1625442610000|2021-07-04 23:50:10|7473.3|7470.5|7472.8|7470|7473.3|7470.5|7472.8|7470|1
1625442620000|2021-07-04 23:50:20|||||||||1
1625442630000|2021-07-04 23:50:30|7473.1|7470.3|7473.1|7470.3|7473.3|7470.5|7472.8|7470|1
1625442640000|2021-07-04 23:50:40|7473.3|7470.5|7472.8|7470|7473.3|7470.5|7472.8|7470|0
1625442650000|2021-07-04 23:50:50|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|2
1625442660000|2021-07-04 23:51:00|7473.1|7470.3|7473.3|7470.5|7473.3|7470.5|7472.8|7470|1
1625442670000|2021-07-04 23:51:10|7472.8|7470|7472.8|7470|7472.8|7470|7472.8|7470|0
1625442690000|2021-07-04 23:51:30|7473.3|7470.5|7472.8|7470|7473.3|7470.5|7472.8|7470|1
1625442700000|2021-07-04 23:51:40|||||||||1
1625442710000|2021-07-04 23:51:50|||||||||2
1625442720000|2021-07-04 23:52:00|7473|7470.2|7473.3|7470.5|7473.3|7470.5|7473|7470.2|1
1625442730000|2021-07-04 23:52:10|7473.5|7470.7|7472.8|7470|7473.5|7470.7|7472.8|7470|2
1625442760000|2021-07-04 23:52:40|7472.3|7469.5|7472|7469.2|7472.3|7469.5|7472|7469.2|3
1625442810000|2021-07-04 23:53:30|||||||||2
1625442820000|2021-07-04 23:53:40|7472.8|7470|7473.3|7470.5|7473.3|7470.5|7472.8|7470|6
1625442840000|2021-07-04 23:54:00|||||||||2
1625442850000|2021-07-04 23:54:10|7473.5|7470.7|7473.8|7471|7473.8|7471|7473.5|7470.7|1
1625442870000|2021-07-04 23:54:30|||||||||1
1625442890000|2021-07-04 23:54:50|7474|7471.2|7473.8|7471|7474|7471.2|7473.8|7471|2
1625442900000|2021-07-04 23:55:00|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|1
1625442910000|2021-07-04 23:55:10|||||||||1
1625442930000|2021-07-04 23:55:30|||||||||2
1625442960000|2021-07-04 23:56:00|7473.8|7471|7474|7471.2|7474|7471.2|7473.8|7471|6
1625442970000|2021-07-04 23:56:10|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|2
1625442990000|2021-07-04 23:56:30|||||||||1
1625443000000|2021-07-04 23:56:40|7474|7471.2|7474.8|7472|7474.8|7472|7474|7471.2|10
1625443010000|2021-07-04 23:56:50|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|0
1625443020000|2021-07-04 23:57:00|7474.8|7472|7474.5|7471.7|7474.8|7472|7474.5|7471.7|2
1625443030000|2021-07-04 23:57:10|7474.3|7471.5|7474|7471.2|7474.3|7471.5|7474|7471.2|0
1625443040000|2021-07-04 23:57:20|7474.3|7471.5|7474|7471.2|7474.8|7472|7474|7471.2|5
1625443080000|2021-07-04 23:58:00|7474.3|7471.5|7474.8|7472|7474.8|7472|7474.3|7471.5|2
1625443150000|2021-07-04 23:59:10|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|4
1625443160000|2021-07-04 23:59:20|7474.8|7472|7474.8|7472|7474.8|7472|7474.8|7472|0
1625443190000|2021-07-04 23:59:50|7474|7471.2|7474.8|7472|7474.8|7472|7474|7471.2|1
1625443200000|2021-07-05 00:00:00|7474.5|7471.7|7475|7472.2|7475|7472.2|7474.3|7471.5|2
1625443210000|2021-07-05 00:00:10|7474.8|7472|7474.5|7471.7|7474.8|7472|7474.5|7471.7|1
1625443220000|2021-07-05 00:00:20|7474.3|7471.5|7474|7471.2|7474.3|7471.5|7474|7471.2|1
1625443230000|2021-07-05 00:00:30|7474.3|7471.5|7475|7472.2|7475|7472.2|7474.3|7471.5|2
1625443250000|2021-07-05 00:00:50|7475.3|7472.5|7473|7470.2|7475.8|7473|7473|7470.2|24
1625443260000|2021-07-05 00:01:00|7472|7469.2|7472|7469.2|7472.5|7469.7|7471.8|7469|15
1625443270000|2021-07-05 00:01:10|7472.8|7470|7473|7470.2|7473|7470.2|7472.8|7470|5
1625443280000|2021-07-05 00:01:20|||||||||1
1625443290000|2021-07-05 00:01:30|7473.8|7471|7473.8|7471|7473.8|7471|7473.8|7471|6
1625443300000|2021-07-05 00:01:40|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|0
1625443320000|2021-07-05 00:02:00|7474.3|7471.5|7474|7471.2|7475|7472.2|7474|7471.2|24
1625443330000|2021-07-05 00:02:10|7474.3|7471.5|7475|7472.2|7475|7472.2|7474|7471.2|1
1625443340000|2021-07-05 00:02:20|7474.8|7472|7475|7472.2|7475|7472.2|7474.5|7471.7|1
1625443350000|2021-07-05 00:02:30|7474.3|7471.5|7474|7471.2|7475|7472.2|7474|7471.2|2
1625443360000|2021-07-05 00:02:40|7474.3|7471.5|7473.8|7471|7474.3|7471.5|7473.5|7470.7|8
1625443370000|2021-07-05 00:02:50|7473.5|7470.7|7473.8|7471|7474|7471.2|7473|7470.2|8
1625443380000|2021-07-05 00:03:00|7474|7471.2|7473|7470.2|7474|7471.2|7473|7470.2|3
1625443390000|2021-07-05 00:03:10|7474|7471.2|7473|7470.2|7474|7471.2|7473|7470.2|3
1625443410000|2021-07-05 00:03:30|7473.3|7470.5|7473|7470.2|7473.5|7470.7|7473|7470.2|3
1625443420000|2021-07-05 00:03:40|7472.5|7469.7|7472|7469.2|7473|7470.2|7472|7469.2|7
1625443430000|2021-07-05 00:03:50|7472.3|7469.5|7472|7469.2|7472.3|7469.5|7472|7469.2|0
1625443440000|2021-07-05 00:04:00|7471.3|7468.5|7470.5|7467.7|7471.3|7468.5|7470|7467.2|47
1625443450000|2021-07-05 00:04:10|7470.3|7467.5|7469.8|7467|7470.3|7467.5|7469.8|7467|19
1625443460000|2021-07-05 00:04:20|7469.5|7466.7|7469|7466.2|7470|7467.2|7469|7466.2|13
1625443470000|2021-07-05 00:04:30|7469.3|7466.5|7470|7467.2|7470|7467.2|7469.3|7466.5|11
1625443480000|2021-07-05 00:04:40|||||||||1
1625443500000|2021-07-05 00:05:00|7470.8|7468|7470|7467.2|7470.8|7468|7469.8|7467|4
1625443510000|2021-07-05 00:05:10|||||||||3
1625443520000|2021-07-05 00:05:20|7469.8|7467|7469|7466.2|7470|7467.2|7469|7466.2|10
1625443530000|2021-07-05 00:05:30|7468.3|7465.5|7467.8|7465|7468.3|7465.5|7467.3|7464.5|25
1625443540000|2021-07-05 00:05:40|7468|7465.2|7467|7464.2|7468|7465.2|7467|7464.2|13
1625443550000|2021-07-05 00:05:50|7466.8|7464|7465|7462.2|7467|7464.2|7465|7462.2|40
1625443560000|2021-07-05 00:06:00|7464.8|7462|7464|7461.2|7464.8|7462|7463.3|7460.5|37
1625443570000|2021-07-05 00:06:10|7464.3|7461.5|7463|7460.2|7464.8|7462|7463|7460.2|17
1625443580000|2021-07-05 00:06:20|7462.8|7460|7462.3|7459.5|7462.8|7460|7462.3|7459.5|13
1625443590000|2021-07-05 00:06:30|7462.8|7460|7461|7458.2|7463|7460.2|7461|7458.2|22
1625443600000|2021-07-05 00:06:40|7461.3|7458.5|7460|7457.2|7461.5|7458.7|7459|7456.2|52
1625443610000|2021-07-05 00:06:50|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|19
1625443620000|2021-07-05 00:07:00|7460|7457.2|7459.5|7456.7|7460|7457.2|7459|7456.2|34
1625443630000|2021-07-05 00:07:10|7460|7457.2|7458.8|7456|7460|7457.2|7458.8|7456|12
1625443640000|2021-07-05 00:07:20|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|3
1625443650000|2021-07-05 00:07:30|||||||||5
1625443660000|2021-07-05 00:07:40|||||||||3
1625443670000|2021-07-05 00:07:50|7458.8|7456|7458|7455.2|7458.8|7456|7458|7455.2|15
1625443680000|2021-07-05 00:08:00|7459|7456.2|7458|7455.2|7459|7456.2|7458|7455.2|12
1625443690000|2021-07-05 00:08:10|7458.8|7456|7459|7456.2|7459|7456.2|7458.3|7455.5|21
1625443700000|2021-07-05 00:08:20|7458.8|7456|7459|7456.2|7459|7456.2|7458|7455.2|5
1625443710000|2021-07-05 00:08:30|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|10
1625443720000|2021-07-05 00:08:40|7458.3|7455.5|7459.3|7456.5|7459.8|7457|7458|7455.2|21
1625443730000|2021-07-05 00:08:50|7459.5|7456.7|7460.5|7457.7|7461|7458.2|7459.5|7456.7|13
1625443740000|2021-07-05 00:09:00|7459|7456.2|7459|7456.2|7459|7456.2|7458.8|7456|35
1625443750000|2021-07-05 00:09:10|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|4
1625443760000|2021-07-05 00:09:20|7458.5|7455.7|7459|7456.2|7459|7456.2|7458.5|7455.7|8
1625443770000|2021-07-05 00:09:30|7460|7457.2|7457|7454.2|7460|7457.2|7457|7454.2|18
1625443780000|2021-07-05 00:09:40|7456.5|7453.7|7455|7452.2|7456.5|7453.7|7455|7451.6|119
1625443790000|2021-07-05 00:09:50|7455.8|7453|7456|7453.2|7456.5|7453.7|7455.8|7453|13
1625443800000|2021-07-05 00:10:00|7455.3|7452.5|7456|7453.2|7456|7453.2|7455|7452.2|16
1625443810000|2021-07-05 00:10:10|7455|7452.2|7456|7453.2|7456|7453.2|7455|7452.2|18
1625443820000|2021-07-05 00:10:20|7455.3|7452.5|7457|7454.2|7457|7454.2|7455.3|7452.5|23
1625443830000|2021-07-05 00:10:30|7456.8|7454|7456.3|7453.5|7457|7454.2|7456|7453.2|4
1625443840000|2021-07-05 00:10:40|7457|7454.2|7457|7454.2|7457|7454.2|7457|7454.2|1
1625443850000|2021-07-05 00:10:50|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|1
1625443860000|2021-07-05 00:11:00|7457|7454.2|7456|7453.2|7457|7454.2|7456|7453.2|13
1625443870000|2021-07-05 00:11:10|7455|7452.2|7455.3|7452.5|7456|7453.2|7455|7452.2|5
1625443880000|2021-07-05 00:11:20|7455|7452.2|7452|7449.2|7455|7452.2|7451|7448.2|45
1625443890000|2021-07-05 00:11:30|7452.3|7449.5|7451.5|7448.7|7452.3|7449.5|7451|7448.2|17
1625443900000|2021-07-05 00:11:40|7451.3|7448.5|7447.3|7444.5|7451.5|7448.7|7447.3|7444.5|148
1625443910000|2021-07-05 00:11:50|7448.5|7445.7|7449.3|7446.5|7450.5|7447.7|7448.5|7445.7|32
1625443920000|2021-07-05 00:12:00|7448.8|7446|7448.3|7445.5|7449.3|7446.5|7447.5|7444.7|25
1625443930000|2021-07-05 00:12:10|7448.5|7445.7|7449.3|7446.5|7449.3|7446.5|7448|7445.2|13
1625443940000|2021-07-05 00:12:20|7449.8|7447|7450|7447.2|7451|7448.2|7449.8|7447|17
1625443950000|2021-07-05 00:12:30|7450.8|7448|7451|7448.2|7451.3|7448.5|7450.8|7448|5
1625443960000|2021-07-05 00:12:40|7451.3|7448.5|7454|7451.2|7455|7452.2|7451.3|7448.5|34
1625443970000|2021-07-05 00:12:50|7454.3|7451.5|7455|7452.2|7455|7452.2|7454|7451.2|7
1625443980000|2021-07-05 00:13:00|7455.5|7452.7|7456|7453.2|7456|7453.2|7455|7452.2|18
1625443990000|2021-07-05 00:13:10|7456.3|7453.5|7457|7454.2|7458|7455.2|7456.3|7453.5|25
1625444000000|2021-07-05 00:13:20|7457.5|7454.7|7458|7455.2|7458|7455.2|7457.5|7454.7|9
1625444010000|2021-07-05 00:13:30|||||||||7
1625444020000|2021-07-05 00:13:40|7458.5|7455.7|7458.5|7455.7|7459|7456.2|7458|7455.2|9
1625444030000|2021-07-05 00:13:50|7458.3|7455.5|7459.8|7457|7460|7457.2|7458|7455.2|11
1625444040000|2021-07-05 00:14:00|7459.5|7456.7|7460|7457.2|7460.3|7457.5|7459.5|7456.7|5
1625444050000|2021-07-05 00:14:10|7460.3|7457.5|7460.5|7457.7|7461|7458.2|7460|7457.2|12
1625444060000|2021-07-05 00:14:20|7461|7458.2|7460|7457.2|7461|7458.2|7460|7457.2|5
1625444070000|2021-07-05 00:14:30|||||||||1
1625444080000|2021-07-05 00:14:40|7461|7458.2|7462|7459.2|7462|7459.2|7461|7458.2|8
1625444090000|2021-07-05 00:14:50|7461.8|7459|7462|7459.2|7462|7459.2|7461.8|7459|5
1625444100000|2021-07-05 00:15:00|7462.5|7459.7|7463|7460.2|7464|7461.2|7462.5|7459.7|13
1625444110000|2021-07-05 00:15:10|7462.5|7459.7|7462.5|7459.7|7462.8|7460|7462|7459.2|12
1625444120000|2021-07-05 00:15:20|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|0
1625444130000|2021-07-05 00:15:30|7462.8|7460|7462|7459.2|7462.8|7460|7462|7459.2|8
1625444140000|2021-07-05 00:15:40|7462.5|7459.7|7462|7459.2|7463|7460.2|7461.8|7459|9
1625444150000|2021-07-05 00:15:50|7461.3|7458.5|7461|7458.2|7461.3|7458.5|7461|7458.2|6
1625444160000|2021-07-05 00:16:00|||||||||1
1625444170000|2021-07-05 00:16:10|7461.3|7458.5|7463|7460.2|7463|7460.2|7461.3|7458.5|13
1625444180000|2021-07-05 00:16:20|7462.7|7459.9|7463|7460.2|7463|7460.2|7462.3|7459.5|8
1625444190000|2021-07-05 00:16:30|7462.8|7460|7462|7459.2|7463|7460.2|7462|7459.2|1
1625444200000|2021-07-05 00:16:40|7461.8|7459|7461.3|7458.5|7461.8|7459|7461.3|7458.5|7
1625444210000|2021-07-05 00:16:50|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|0
1625444220000|2021-07-05 00:17:00|7460.5|7457.7|7460.3|7457.5|7460.5|7457.7|7460.3|7457.5|3
1625444230000|2021-07-05 00:17:10|7460.2|7457.4|7459|7456.2|7460.2|7457.4|7458.7|7455.9|20
1625444240000|2021-07-05 00:17:20|7459.2|7456.4|7459.5|7456.7|7459.5|7456.7|7459.2|7456.4|6
1625444250000|2021-07-05 00:17:30|7459.7|7456.9|7460|7457.2|7460|7457.2|7459.5|7456.7|2
1625444260000|2021-07-05 00:17:40|7460.5|7457.7|7461|7458.2|7461|7458.2|7460.5|7457.7|8
1625444270000|2021-07-05 00:17:50|7460.7|7457.9|7461.5|7458.7|7461.5|7458.7|7460.5|7457.7|9
1625444280000|2021-07-05 00:18:00|7461.7|7458.9|7461.5|7458.7|7462|7459.2|7461.5|7458.7|4
1625444290000|2021-07-05 00:18:10|7461.2|7458.4|7461.5|7458.7|7462|7459.2|7461|7458.2|2
1625444300000|2021-07-05 00:18:20|7461.2|7458.4|7461|7458.2|7461.5|7458.7|7461|7458.2|2
1625444310000|2021-07-05 00:18:30|||||||||3
1625444320000|2021-07-05 00:18:40|||||||||1
1625444330000|2021-07-05 00:18:50|||||||||1
1625444340000|2021-07-05 00:19:00|||||||||5
1625444360000|2021-07-05 00:19:20|7461.2|7458.4|7461|7458.2|7462|7459.2|7461|7458.2|8
1625444370000|2021-07-05 00:19:30|||||||||1
1625444390000|2021-07-05 00:19:50|||||||||1
1625444400000|2021-07-05 00:20:00|7461.2|7458.4|7462.5|7459.7|7463|7460.2|7461.2|7458.4|10
1625444410000|2021-07-05 00:20:10|7462.7|7459.9|7463|7460.2|7464|7461.2|7462.7|7459.9|6
1625444420000|2021-07-05 00:20:20|7463.2|7460.4|7464|7461.2|7464|7461.2|7463.2|7460.4|0
1625444430000|2021-07-05 00:20:30|7463.5|7460.7|7463|7460.2|7463.5|7460.7|7463|7460.2|6
1625444440000|2021-07-05 00:20:40|7462.5|7459.7|7462|7459.2|7463|7460.2|7462|7459.2|13
1625444450000|2021-07-05 00:20:50|7462.2|7459.4|7462|7459.2|7463|7460.2|7462|7459.2|2
1625444460000|2021-07-05 00:21:00|7462.5|7459.7|7463|7460.2|7463|7460.2|7462.5|7459.7|3
1625444470000|2021-07-05 00:21:10|7463.2|7460.4|7464|7461.2|7464|7461.2|7463.2|7460.4|6
1625444490000|2021-07-05 00:21:30|||||||||1
1625444500000|2021-07-05 00:21:40|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|6
1625444510000|2021-07-05 00:21:50|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463|7460.2|10
1625444520000|2021-07-05 00:22:00|7464|7461.2|7463.5|7460.7|7464|7461.2|7463.5|7460.7|0
1625444530000|2021-07-05 00:22:10|7463.7|7460.9|7464|7461.2|7464|7461.2|7463.7|7460.9|1
1625444540000|2021-07-05 00:22:20|7464.2|7461.4|7466|7463.2|7466|7463.2|7464.2|7461.4|6
1625444550000|2021-07-05 00:22:30|7465.7|7462.9|7465|7462.2|7466|7463.2|7465|7462.2|6
1625444560000|2021-07-05 00:22:40|||||||||3
1625444570000|2021-07-05 00:22:50|7465.2|7462.4|7465.5|7462.7|7466|7463.2|7465.2|7462.4|7
1625444580000|2021-07-05 00:23:00|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|1
1625444590000|2021-07-05 00:23:10|||||||||2
1625444600000|2021-07-05 00:23:20|7466.5|7463.7|7466|7463.2|7466.5|7463.7|7466|7463.2|9
1625444610000|2021-07-05 00:23:30|||||||||3
1625444620000|2021-07-05 00:23:40|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|6
1625444630000|2021-07-05 00:23:50|7464.5|7461.7|7464|7461.2|7464.5|7461.7|7464|7461.2|9
1625444640000|2021-07-05 00:24:00|7463.7|7460.9|7463|7460.2|7464|7461.2|7463|7460.2|19
1625444650000|2021-07-05 00:24:10|7463.2|7460.4|7463|7460.2|7465|7462.2|7463|7460.2|23
1625444660000|2021-07-05 00:24:20|7463.5|7460.7|7464.7|7461.9|7466|7463.2|7463.5|7460.7|58
1625444670000|2021-07-05 00:24:30|7464|7461.2|7463.5|7460.7|7464|7461.2|7463|7460.2|22
1625444680000|2021-07-05 00:24:40|7463|7460.2|7463|7460.2|7464|7461.2|7463|7460.2|15
1625444690000|2021-07-05 00:24:50|7462.2|7459.4|7463|7460.2|7463|7460.2|7462.2|7459.4|5
1625444700000|2021-07-05 00:25:00|||||||||1
1625444710000|2021-07-05 00:25:10|7462.5|7459.7|7462|7459.2|7462.5|7459.7|7462|7459.2|1
1625444720000|2021-07-05 00:25:20|||||||||1
1625444740000|2021-07-05 00:25:40|7461.7|7458.9|7462.7|7459.9|7463|7460.2|7461.7|7458.9|3
1625444750000|2021-07-05 00:25:50|7462.2|7459.4|7462|7459.2|7462.2|7459.4|7462|7459.2|0
1625444770000|2021-07-05 00:26:10|7462.5|7459.7|7463|7460.2|7463|7460.2|7462.5|7459.7|3
1625444780000|2021-07-05 00:26:20|7462.7|7459.9|7463|7460.2|7463|7460.2|7462.7|7459.9|11
1625444790000|2021-07-05 00:26:30|7463.2|7460.4|7463.5|7460.7|7463.5|7460.7|7463.2|7460.4|1
1625444800000|2021-07-05 00:26:40|7463.2|7460.4|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|7
1625444830000|2021-07-05 00:27:10|7463|7460.2|7462.2|7459.4|7463|7460.2|7462.2|7459.4|7
1625444840000|2021-07-05 00:27:20|7462.5|7459.7|7462.7|7459.9|7462.7|7459.9|7462.2|7459.4|2
1625444850000|2021-07-05 00:27:30|7462.5|7459.7|7462.2|7459.4|7462.7|7459.9|7462.2|7459.4|1
1625444860000|2021-07-05 00:27:40|7462.5|7459.7|7462.7|7459.9|7462.7|7459.9|7462.5|7459.7|2
1625444870000|2021-07-05 00:27:50|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|1
1625444880000|2021-07-05 00:28:00|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|1
1625444890000|2021-07-05 00:28:10|||||||||1
1625444940000|2021-07-05 00:29:00|||||||||1
1625444950000|2021-07-05 00:29:10|7461.7|7458.9|7462|7459.2|7462|7459.2|7461.7|7458.9|1
1625444960000|2021-07-05 00:29:20|7461.7|7458.9|7461.7|7458.9|7462|7459.2|7461.7|7458.9|2
1625444970000|2021-07-05 00:29:30|7462|7459.2|7461.7|7458.9|7462|7459.2|7461.7|7458.9|3
1625444980000|2021-07-05 00:29:40|7462|7459.2|7462|7459.2|7462|7459.2|7461.7|7458.9|0
1625445000000|2021-07-05 00:30:00|||||||||1
1625445010000|2021-07-05 00:30:10|||||||||2
1625445020000|2021-07-05 00:30:20|7461.7|7458.9|7461|7458.2|7462|7459.2|7461|7458.2|3
1625445030000|2021-07-05 00:30:30|7460.5|7457.7|7459|7456.2|7460.5|7457.7|7458.2|7455.4|31
1625445040000|2021-07-05 00:30:40|7458.7|7455.9|7460|7457.2|7460|7457.2|7458|7455.2|18
1625445050000|2021-07-05 00:30:50|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|11
1625445060000|2021-07-05 00:31:00|||||||||1
1625445090000|2021-07-05 00:31:30|7461.5|7458.7|7462|7459.2|7462|7459.2|7461|7458.2|5
1625445100000|2021-07-05 00:31:40|7462.5|7459.7|7465|7462.2|7465|7462.2|7462.5|7459.7|31
1625445110000|2021-07-05 00:31:50|7465.2|7462.4|7465|7462.2|7465.7|7462.9|7465|7462.2|7
1625445120000|2021-07-05 00:32:00|||||||||1
1625445130000|2021-07-05 00:32:10|7464.7|7461.9|7463.5|7460.7|7464.7|7461.9|7463.2|7460.4|16
1625445140000|2021-07-05 00:32:20|7463.2|7460.4|7463|7460.2|7463.5|7460.7|7463|7460.2|4
1625445150000|2021-07-05 00:32:30|7462.7|7459.9|7463|7460.2|7463|7460.2|7462.2|7459.4|5
1625445170000|2021-07-05 00:32:50|7463.2|7460.4|7463|7460.2|7463.5|7460.7|7463|7460.2|4
1625445180000|2021-07-05 00:33:00|7462.2|7459.4|7463|7460.2|7463|7460.2|7462|7459.2|5
1625445190000|2021-07-05 00:33:10|7462.7|7459.9|7462.5|7459.7|7462.7|7459.9|7462.5|7459.7|2
1625445220000|2021-07-05 00:33:40|7462.2|7459.4|7462|7459.2|7462.2|7459.4|7462|7459.2|2
1625445250000|2021-07-05 00:34:10|||||||||1
1625445260000|2021-07-05 00:34:20|7461.7|7458.9|7461|7458.2|7461.7|7458.9|7461|7458.2|4
1625445270000|2021-07-05 00:34:30|7460.7|7457.9|7461.5|7458.7|7461.5|7458.7|7460.7|7457.9|13
1625445280000|2021-07-05 00:34:40|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|1
1625445290000|2021-07-05 00:34:50|7461.2|7458.4|7461.5|7458.7|7461.5|7458.7|7461.2|7458.4|1
1625445300000|2021-07-05 00:35:00|7462|7459.2|7461|7458.2|7462|7459.2|7461|7458.2|1
1625445310000|2021-07-05 00:35:10|7461.2|7458.4|7461.5|7458.7|7461.5|7458.7|7461.2|7458.4|3
1625445320000|2021-07-05 00:35:20|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|0
1625445330000|2021-07-05 00:35:30|7461.2|7458.4|7461.5|7458.7|7461.5|7458.7|7461.2|7458.4|3
1625445340000|2021-07-05 00:35:40|7461.2|7458.4|7461.5|7458.7|7461.5|7458.7|7461|7458.2|1
1625445350000|2021-07-05 00:35:50|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|0
1625445360000|2021-07-05 00:36:00|7461.2|7458.4|7461.5|7458.7|7461.5|7458.7|7461.2|7458.4|1
1625445380000|2021-07-05 00:36:20|7461.7|7458.9|7462|7459.2|7462|7459.2|7461.7|7458.9|0
1625445390000|2021-07-05 00:36:30|7462.5|7459.7|7463|7460.2|7463|7460.2|7462.5|7459.7|4
1625445400000|2021-07-05 00:36:40|7462.7|7459.9|7462|7459.2|7462.7|7459.9|7462|7459.2|3
1625445410000|2021-07-05 00:36:50|7462.5|7459.7|7461.2|7458.4|7462.5|7459.7|7461.2|7458.4|10
1625445420000|2021-07-05 00:37:00|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|0
1625445430000|2021-07-05 00:37:10|7461.2|7458.4|7462|7459.2|7462|7459.2|7461.2|7458.4|6
1625445440000|2021-07-05 00:37:20|||||||||10
1625445450000|2021-07-05 00:37:30|7461.7|7458.9|7461|7458.2|7461.7|7458.9|7461|7458.2|2
1625445460000|2021-07-05 00:37:40|7461.2|7458.4|7461.5|7458.7|7461.5|7458.7|7461.2|7458.4|0
1625445470000|2021-07-05 00:37:50|7462|7459.2|7462|7459.2|7462|7459.2|7461.5|7458.7|0
1625445480000|2021-07-05 00:38:00|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|1
1625445490000|2021-07-05 00:38:10|7462|7459.2|7461.5|7458.7|7462|7459.2|7461.5|7458.7|6
1625445510000|2021-07-05 00:38:30|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|0
1625445520000|2021-07-05 00:38:40|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|2
1625445530000|2021-07-05 00:38:50|7461.2|7458.4|7461|7458.2|7461.2|7458.4|7461|7458.2|1
1625445550000|2021-07-05 00:39:10|7461.5|7458.7|7462|7459.2|7462|7459.2|7461.5|7458.7|3
1625445560000|2021-07-05 00:39:20|7461.5|7458.7|7462|7459.2|7462|7459.2|7461.5|7458.7|2
1625445590000|2021-07-05 00:39:50|||||||||1
1625445600000|2021-07-05 00:40:00|||||||||1
1625445610000|2021-07-05 00:40:10|7462.2|7459.4|7462|7459.2|7462.5|7459.7|7462|7459.2|3
1625445620000|2021-07-05 00:40:20|7462.2|7459.4|7463|7460.2|7463|7460.2|7462.2|7459.4|1
1625445650000|2021-07-05 00:40:50|||||||||1
1625445660000|2021-07-05 00:41:00|7462.2|7459.4|7462.7|7459.9|7462.7|7459.9|7462.2|7459.4|2
1625445670000|2021-07-05 00:41:10|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|0
1625445690000|2021-07-05 00:41:30|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|0
1625445700000|2021-07-05 00:41:40|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|12
1625445730000|2021-07-05 00:42:10|7461.7|7458.9|7461.2|7458.4|7461.7|7458.9|7461.2|7458.4|1
1625445740000|2021-07-05 00:42:20|7461.7|7458.9|7461.9|7459.1|7461.9|7459.1|7461.7|7458.9|1
1625445750000|2021-07-05 00:42:30|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|2
1625445760000|2021-07-05 00:42:40|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|1
1625445800000|2021-07-05 00:43:20|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7
1625445810000|2021-07-05 00:43:30|7462.2|7459.4|7461.9|7459.1|7462.2|7459.4|7461.9|7459.1|0
1625445830000|2021-07-05 00:43:50|7462.2|7459.4|7462.4|7459.6|7462.4|7459.6|7462.2|7459.4|1
1625445840000|2021-07-05 00:44:00|7462.2|7459.4|7461.9|7459.1|7462.2|7459.4|7461.9|7459.1|1
1625445850000|2021-07-05 00:44:10|7461.7|7458.9|7461.4|7458.6|7461.7|7458.9|7461.4|7458.6|3
1625445870000|2021-07-05 00:44:30|7461.7|7458.9|7459.9|7457.1|7461.7|7458.9|7459.9|7457.1|13
1625445880000|2021-07-05 00:44:40|7460.4|7457.6|7459.9|7457.1|7460.4|7457.6|7459.9|7457.1|2
1625445890000|2021-07-05 00:44:50|7460.4|7457.6|7460.9|7458.1|7460.9|7458.1|7460.4|7457.6|1
1625445900000|2021-07-05 00:45:00|||||||||1
1625445910000|2021-07-05 00:45:10|7461.2|7458.4|7461.9|7459.1|7461.9|7459.1|7461.2|7458.4|0
1625445940000|2021-07-05 00:45:40|||||||||2
1625445950000|2021-07-05 00:45:50|||||||||1
1625445960000|2021-07-05 00:46:00|7461.7|7458.9|7460.9|7458.1|7461.7|7458.9|7460.2|7457.4|9
1625445970000|2021-07-05 00:46:10|7460.7|7457.9|7460.4|7457.6|7460.7|7457.9|7459.9|7457.1|7
1625445980000|2021-07-05 00:46:20|7459.9|7457.1|7460.9|7458.1|7460.9|7458.1|7459.9|7457.1|0
1625445990000|2021-07-05 00:46:30|7461.2|7458.4|7461.2|7458.4|7461.7|7458.9|7461.2|7458.4|3
1625446000000|2021-07-05 00:46:40|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|3
1625446020000|2021-07-05 00:47:00|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|3
1625446030000|2021-07-05 00:47:10|7461.7|7458.9|7460.9|7458.1|7461.9|7459.1|7460.9|7458.1|2
1625446040000|2021-07-05 00:47:20|7461.4|7458.6|7461.7|7458.9|7461.7|7458.9|7461.4|7458.6|1
1625446050000|2021-07-05 00:47:30|7461.4|7458.6|7460.9|7458.1|7461.4|7458.6|7460.9|7458.1|0
1625446060000|2021-07-05 00:47:40|||||||||1
1625446070000|2021-07-05 00:47:50|7460.2|7457.4|7460.4|7457.6|7460.7|7457.9|7460.2|7457.4|1
1625446100000|2021-07-05 00:48:20|7460.2|7457.4|7458.9|7456.1|7460.2|7457.4|7457.9|7455.1|26
1625446110000|2021-07-05 00:48:30|7458.2|7455.4|7456.9|7454.1|7458.2|7455.4|7456.9|7454.1|5
1625446120000|2021-07-05 00:48:40|7456.4|7453.6|7456.4|7453.6|7456.4|7453.6|7456.4|7453.6|10
1625446130000|2021-07-05 00:48:50|7455.9|7453.1|7455.9|7453.1|7456.7|7453.9|7455.9|7453.1|19
1625446140000|2021-07-05 00:49:00|7455.7|7452.9|7456.9|7454.1|7456.9|7454.1|7455.2|7452.4|10
1625446150000|2021-07-05 00:49:10|7456.2|7453.4|7456.4|7453.6|7456.4|7453.6|7456.2|7453.4|4
1625446160000|2021-07-05 00:49:20|7456.2|7453.4|7455.9|7453.1|7456.2|7453.4|7455.9|7453.1|8
1625446170000|2021-07-05 00:49:30|7456.2|7453.4|7455.9|7453.1|7456.2|7453.4|7455.9|7453.1|2
1625446180000|2021-07-05 00:49:40|7456.9|7454.1|7457.4|7454.6|7457.4|7454.6|7456.9|7454.1|10
1625446190000|2021-07-05 00:49:50|7457.9|7455.1|7457.4|7454.6|7457.9|7455.1|7456.9|7454.1|5
1625446250000|2021-07-05 00:50:50|7457.2|7454.4|7457.4|7454.6|7457.4|7454.6|7456.9|7454.1|3
1625446260000|2021-07-05 00:51:00|7457.7|7454.9|7457.9|7455.1|7457.9|7455.1|7457.7|7454.9|0
1625446270000|2021-07-05 00:51:10|||||||||1
1625446280000|2021-07-05 00:51:20|7458.4|7455.6|7457.9|7455.1|7458.4|7455.6|7457.9|7455.1|3
1625446300000|2021-07-05 00:51:40|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|5
1625446310000|2021-07-05 00:51:50|7457.9|7455.1|7458.4|7455.6|7458.4|7455.6|7457.9|7455.1|3
1625446320000|2021-07-05 00:52:00|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.4|7455.6|3
1625446330000|2021-07-05 00:52:10|7458.7|7455.9|7458.9|7456.1|7458.9|7456.1|7458.4|7455.6|22
1625446340000|2021-07-05 00:52:20|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|5
1625446370000|2021-07-05 00:52:50|||||||||2
1625446380000|2021-07-05 00:53:00|7458.4|7455.6|7458.4|7455.6|7458.9|7456.1|7458.4|7455.6|3
1625446390000|2021-07-05 00:53:10|7458.2|7455.4|7458.4|7455.6|7458.4|7455.6|7458.2|7455.4|0
1625446400000|2021-07-05 00:53:20|7458.7|7455.9|7458.9|7456.1|7459.4|7456.6|7458.7|7455.9|5
1625446410000|2021-07-05 00:53:30|7459.2|7456.4|7459.4|7456.6|7459.4|7456.6|7459.2|7456.4|4
1625446420000|2021-07-05 00:53:40|7459.2|7456.4|7458.9|7456.1|7459.4|7456.6|7458.9|7456.1|0
1625446430000|2021-07-05 00:53:50|||||||||1
1625446440000|2021-07-05 00:54:00|7459.2|7456.4|7457.9|7455.1|7459.2|7456.4|7457.9|7455.1|24
1625446470000|2021-07-05 00:54:30|||||||||1
1625446490000|2021-07-05 00:54:50|7458.4|7455.6|7458.9|7456.1|7458.9|7456.1|7458.4|7455.6|3
1625446500000|2021-07-05 00:55:00|7458.4|7455.6|7457.9|7455.1|7458.4|7455.6|7457.9|7455.1|2
1625446510000|2021-07-05 00:55:10|7458.4|7455.6|7457.9|7455.1|7458.9|7456.1|7457.9|7455.1|10
1625446520000|2021-07-05 00:55:20|7458.2|7455.4|7457.9|7455.1|7458.4|7455.6|7457.9|7455.1|0
1625446530000|2021-07-05 00:55:30|7458.2|7455.4|7457.9|7455.1|7458.4|7455.6|7457.9|7455.1|4
1625446540000|2021-07-05 00:55:40|7458.4|7455.6|7458.9|7456.1|7459.2|7456.4|7458.4|7455.6|16
1625446550000|2021-07-05 00:55:50|7459.2|7456.4|7458.9|7456.1|7459.2|7456.4|7458.9|7456.1|1
1625446560000|2021-07-05 00:56:00|7459.4|7456.6|7458.9|7456.1|7459.4|7456.6|7458.9|7456.1|2
1625446590000|2021-07-05 00:56:30|7458.7|7455.9|7458.9|7456.1|7458.9|7456.1|7458.7|7455.9|4
1625446600000|2021-07-05 00:56:40|||||||||1
1625446610000|2021-07-05 00:56:50|7459.2|7456.4|7458.9|7456.1|7459.4|7456.6|7458.9|7456.1|3
1625446620000|2021-07-05 00:57:00|7458.4|7455.6|7458.4|7455.6|7458.9|7456.1|7458.4|7455.6|3
1625446630000|2021-07-05 00:57:10|7458.9|7456.1|7459.9|7457.1|7459.9|7457.1|7458.9|7456.1|3
1625446640000|2021-07-05 00:57:20|7460.7|7457.9|7459.9|7457.1|7460.7|7457.9|7459.9|7457.1|25
1625446670000|2021-07-05 00:57:50|7460.4|7457.6|7461.9|7459.1|7461.9|7459.1|7460.4|7457.6|13
1625446680000|2021-07-05 00:58:00|7461.7|7458.9|7461.9|7459.1|7461.9|7459.1|7461.4|7458.6|5
1625446690000|2021-07-05 00:58:10|7461.7|7458.9|7461.9|7459.1|7461.9|7459.1|7461.4|7458.6|4
1625446700000|2021-07-05 00:58:20|7461.7|7458.9|7460.9|7458.1|7461.7|7458.9|7460.9|7458.1|5
1625446710000|2021-07-05 00:58:30|7461.4|7458.6|7460.9|7458.1|7461.9|7459.1|7460.9|7458.1|3
1625446720000|2021-07-05 00:58:40|7461.2|7458.4|7461.4|7458.6|7461.4|7458.6|7461.2|7458.4|0
1625446730000|2021-07-05 00:58:50|7461.7|7458.9|7461.9|7459.1|7461.9|7459.1|7461.7|7458.9|5
1625446740000|2021-07-05 00:59:00|||||||||1
1625446750000|2021-07-05 00:59:10|7461.7|7458.9|7461.9|7459.1|7462.7|7459.9|7461.4|7458.6|24
1625446760000|2021-07-05 00:59:20|7461.7|7458.9|7461.4|7458.6|7461.7|7458.9|7461.4|7458.6|1
1625446770000|2021-07-05 00:59:30|7461.9|7459.1|7461.4|7458.6|7461.9|7459.1|7461.4|7458.6|3
1625446780000|2021-07-05 00:59:40|7461.7|7458.9|7461.4|7458.6|7461.9|7459.1|7461.4|7458.6|9
1625446790000|2021-07-05 00:59:50|||||||||1
1625446800000|2021-07-05 01:00:00|7461.2|7458.4|7455.9|7453.1|7461.7|7458.9|7455.9|7453.1|64
1625446810000|2021-07-05 01:00:10|7455.4|7452.6|7451.4|7448.6|7455.4|7452.6|7450.9|7448.1|74
1625446820000|2021-07-05 01:00:20|7451.2|7448.4|7453.4|7450.6|7453.4|7450.6|7450.4|7447.6|66
1625446830000|2021-07-05 01:00:30|7452.9|7450.1|7452.4|7449.6|7452.9|7450.1|7451.4|7448.6|14
1625446840000|2021-07-05 01:00:40|7451.4|7448.6|7450.4|7447.6|7452.4|7449.6|7450.4|7447.6|24
1625446850000|2021-07-05 01:00:50|7450.7|7447.9|7451.2|7448.4|7451.2|7448.4|7449.4|7446.6|46
1625446860000|2021-07-05 01:01:00|7450.4|7447.6|7452.9|7450.1|7452.9|7450.1|7449.2|7446.4|56
1625446870000|2021-07-05 01:01:10|7452.2|7449.4|7453.9|7451.1|7453.9|7451.1|7452.2|7449.4|13
1625446880000|2021-07-05 01:01:20|7453.7|7450.9|7453.9|7451.1|7453.9|7451.1|7452.9|7450.1|11
1625446890000|2021-07-05 01:01:30|7453.7|7450.9|7454.4|7451.6|7454.4|7451.6|7452.7|7449.9|5
1625446900000|2021-07-05 01:01:40|7454.9|7452.1|7451.9|7449.1|7454.9|7452.1|7451.9|7449.1|12
1625446910000|2021-07-05 01:01:50|7452.7|7449.9|7451.7|7448.9|7452.7|7449.9|7451.7|7448.9|13
1625446920000|2021-07-05 01:02:00|7452.2|7449.4|7453.2|7450.4|7453.2|7450.4|7451.7|7448.9|7
1625446930000|2021-07-05 01:02:10|7452.9|7450.1|7453.9|7451.1|7453.9|7451.1|7452.2|7449.4|9
1625446940000|2021-07-05 01:02:20|7453.4|7450.6|7455.9|7453.1|7455.9|7453.1|7453.4|7450.6|45
1625446950000|2021-07-05 01:02:30|7456.2|7453.4|7456.7|7453.9|7459.7|7456.9|7456.2|7453.4|30
1625446960000|2021-07-05 01:02:40|7456.9|7454.1|7457.2|7454.4|7457.9|7455.1|7456.9|7454.1|11
1625446970000|2021-07-05 01:02:50|7456.9|7454.1|7456.2|7453.4|7456.9|7454.1|7455.9|7453.1|4
1625446980000|2021-07-05 01:03:00|7455.9|7453.1|7456.4|7453.6|7456.7|7453.9|7455.9|7453.1|5
1625446990000|2021-07-05 01:03:10|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|4
1625447000000|2021-07-05 01:03:20|7456.4|7453.6|7455.4|7452.6|7456.9|7454.1|7455.4|7452.6|7
1625447010000|2021-07-05 01:03:30|7455.7|7452.9|7452.9|7450.1|7456.2|7453.4|7452.9|7450.1|10
1625447020000|2021-07-05 01:03:40|7453.2|7450.4|7451.4|7448.6|7453.4|7450.6|7451.4|7448.6|18
1625447030000|2021-07-05 01:03:50|7450.7|7447.9|7449.7|7446.9|7451.4|7448.6|7449.4|7446.6|17
1625447040000|2021-07-05 01:04:00|7449.4|7446.6|7451.4|7448.6|7452.2|7449.4|7449.4|7446.6|29
1625447050000|2021-07-05 01:04:10|7451.2|7448.4|7451.7|7448.9|7451.7|7448.9|7450.4|7447.6|10
1625447060000|2021-07-05 01:04:20|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|7451.2|7448.4|7
1625447070000|2021-07-05 01:04:30|7452.4|7449.6|7450.9|7448.1|7452.4|7449.6|7450.9|7448.1|9
1625447080000|2021-07-05 01:04:40|7451.4|7448.6|7450.4|7447.6|7451.4|7448.6|7450.4|7447.6|8
1625447090000|2021-07-05 01:04:50|7450.7|7447.9|7449.7|7446.9|7450.9|7448.1|7449.4|7446.6|13
1625447100000|2021-07-05 01:05:00|7449.9|7447.1|7450.4|7447.6|7450.4|7447.6|7449.7|7446.9|16
1625447110000|2021-07-05 01:05:10|7450.7|7447.9|7451.4|7448.6|7451.4|7448.6|7450.7|7447.9|14
1625447120000|2021-07-05 01:05:20|7451.2|7448.4|7451.2|7448.4|7451.4|7448.6|7450.4|7447.6|7
1625447130000|2021-07-05 01:05:30|7450.7|7447.9|7450.4|7447.6|7450.9|7448.1|7449.9|7447.1|5
1625447140000|2021-07-05 01:05:40|||||||||3
1625447150000|2021-07-05 01:05:50|7449.9|7447.1|7449.4|7446.6|7449.9|7447.1|7449.4|7446.6|6
1625447160000|2021-07-05 01:06:00|7449.2|7446.4|7449.4|7446.6|7450.2|7447.4|7449.2|7446.4|30
1625447170000|2021-07-05 01:06:10|7450.2|7447.4|7450.4|7447.6|7450.4|7447.6|7449.7|7446.9|22
1625447180000|2021-07-05 01:06:20|||||||||3
1625447190000|2021-07-05 01:06:30|7450.2|7447.4|7449.4|7446.6|7450.2|7447.4|7449.4|7446.6|7
1625447200000|2021-07-05 01:06:40|7449.2|7446.4|7448.4|7445.6|7449.2|7446.4|7448.2|7445.4|11
1625447210000|2021-07-05 01:06:50|7448.7|7445.9|7448.6|7445.8|7449.2|7446.4|7448.4|7445.6|17
1625447220000|2021-07-05 01:07:00|7448.4|7445.6|7447.4|7444.6|7449.1|7446.3|7447.4|7444.6|27
1625447230000|2021-07-05 01:07:10|7448.1|7445.3|7445.1|7442.3|7448.1|7445.3|7445.1|7442.3|70
1625447240000|2021-07-05 01:07:20|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7445.1|7442.3|33
1625447250000|2021-07-05 01:07:30|7445.6|7442.8|7446.1|7443.3|7446.1|7443.3|7445.6|7442.8|6
1625447260000|2021-07-05 01:07:40|7445.1|7442.3|7445.1|7442.3|7446.1|7443.3|7445.1|7442.3|9
1625447270000|2021-07-05 01:07:50|7444.4|7441.6|7444.9|7442.1|7444.9|7442.1|7444.1|7441.3|10
1625447280000|2021-07-05 01:08:00|7444.6|7441.8|7446.6|7443.8|7447.4|7444.6|7444.1|7441.3|27
1625447290000|2021-07-05 01:08:10|7446.4|7443.6|7446.1|7443.3|7446.9|7444.1|7446.1|7443.3|12
1625447300000|2021-07-05 01:08:20|7445.9|7443.1|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|14
1625447310000|2021-07-05 01:08:30|7445.1|7442.3|7446.9|7444.1|7446.9|7444.1|7445.1|7442.3|5
1625447320000|2021-07-05 01:08:40|7446.4|7443.6|7443.1|7440.3|7446.4|7443.6|7443.1|7440.3|53
1625447330000|2021-07-05 01:08:50|7443.4|7440.6|7444.4|7441.6|7445.1|7442.3|7443.4|7440.6|43
1625447340000|2021-07-05 01:09:00|7444.6|7441.8|7443.6|7440.8|7445.1|7442.3|7443.1|7440.3|32
1625447350000|2021-07-05 01:09:10|7443.9|7441.1|7439.9|7437.1|7444.1|7441.3|7438.9|7436.1|147
1625447360000|2021-07-05 01:09:20|7440.1|7437.3|7441.9|7439.1|7442.9|7440.1|7440.1|7437.3|46
1625447370000|2021-07-05 01:09:30|7442.1|7439.3|7439.9|7437.1|7442.1|7439.3|7439.9|7437.1|33
1625447380000|2021-07-05 01:09:40|7439.4|7436.6|7439.9|7437.1|7439.9|7437.1|7439.1|7436.3|12
1625447390000|2021-07-05 01:09:50|7439.6|7436.8|7440.6|7437.8|7441.1|7438.3|7439.6|7436.8|29
1625447400000|2021-07-05 01:10:00|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|7439.1|7436.3|65
1625447410000|2021-07-05 01:10:10|7441.9|7439.1|7441.4|7438.6|7441.9|7439.1|7440.1|7437.3|35
1625447420000|2021-07-05 01:10:20|7441.9|7439.1|7444.9|7442.1|7445.1|7442.3|7441.9|7439.1|45
1625447430000|2021-07-05 01:10:30|7444.1|7441.3|7445.9|7443.1|7446.1|7443.3|7444.1|7441.3|39
1625447440000|2021-07-05 01:10:40|7446.1|7443.3|7444.9|7442.1|7446.9|7444.1|7444.6|7441.8|56
1625447450000|2021-07-05 01:10:50|7445.1|7442.3|7444.9|7442.1|7445.1|7442.3|7444.4|7441.6|5
1625447460000|2021-07-05 01:11:00|7445.1|7442.3|7444.4|7441.6|7445.1|7442.3|7444.4|7441.6|14
1625447470000|2021-07-05 01:11:10|7444.6|7441.8|7444.6|7441.8|7445.1|7442.3|7444.4|7441.6|10
1625447480000|2021-07-05 01:11:20|7444.4|7441.6|7445.1|7442.3|7445.1|7442.3|7444.4|7441.6|2
1625447490000|2021-07-05 01:11:30|7444.4|7441.6|7444.4|7441.6|7445.1|7442.3|7444.1|7441.3|16
1625447500000|2021-07-05 01:11:40|7444.6|7441.8|7445.6|7442.8|7445.9|7443.1|7444.6|7441.8|23
1625447510000|2021-07-05 01:11:50|7445.9|7443.1|7441.9|7439.1|7445.9|7443.1|7441.6|7438.8|52
1625447520000|2021-07-05 01:12:00|7441.4|7438.6|7441.1|7438.3|7442.1|7439.3|7440.9|7438.1|23
1625447530000|2021-07-05 01:12:10|7440.9|7438.1|7439.4|7436.6|7440.9|7438.1|7439.4|7436.6|28
1625447540000|2021-07-05 01:12:20|7439.6|7436.8|7441.6|7438.8|7441.9|7439.1|7439.6|7436.8|24
1625447550000|2021-07-05 01:12:30|7441.9|7439.1|7443.9|7441.1|7443.9|7441.1|7441.9|7439.1|16
1625447560000|2021-07-05 01:12:40|7443.6|7440.8|7443.4|7440.6|7443.9|7441.1|7443.4|7440.6|8
1625447570000|2021-07-05 01:12:50|7442.1|7439.3|7442.9|7440.1|7442.9|7440.1|7442.1|7439.3|6
1625447580000|2021-07-05 01:13:00|7442.4|7439.6|7440.9|7438.1|7442.4|7439.6|7440.9|7438.1|9
1625447590000|2021-07-05 01:13:10|7441.4|7438.6|7440.9|7438.1|7441.9|7439.1|7440.6|7437.8|11
1625447600000|2021-07-05 01:13:20|7440.4|7437.6|7440.1|7437.3|7440.4|7437.6|7439.9|7437.1|10
1625447610000|2021-07-05 01:13:30|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|2
1625447620000|2021-07-05 01:13:40|7439.4|7436.6|7438.9|7436.1|7439.9|7437.1|7438.9|7436.1|30
1625447630000|2021-07-05 01:13:50|7438.6|7435.8|7438.9|7436.1|7438.9|7436.1|7438.1|7435.3|14
1625447640000|2021-07-05 01:14:00|7438.6|7435.8|7438.6|7435.8|7438.9|7436.1|7438.1|7435.3|22
1625447650000|2021-07-05 01:14:10|7438.9|7436.1|7440.9|7438.1|7441.1|7438.3|7438.4|7435.6|26
1625447660000|2021-07-05 01:14:20|7441.6|7438.8|7441.9|7439.1|7441.9|7439.1|7440.4|7437.6|18
1625447670000|2021-07-05 01:14:30|7441.6|7438.8|7440.4|7437.6|7442.4|7439.6|7440.4|7437.6|28
1625447680000|2021-07-05 01:14:40|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|7439.9|7437.1|18
1625447690000|2021-07-05 01:14:50|7440.6|7437.8|7438.4|7435.6|7440.6|7437.8|7438.4|7435.6|18
1625447700000|2021-07-05 01:15:00|7438.9|7436.1|7439.1|7436.3|7439.1|7436.3|7438.4|7435.6|27
1625447710000|2021-07-05 01:15:10|7438.4|7435.6|7437.1|7434.3|7438.9|7436.1|7437.1|7434.3|27
1625447720000|2021-07-05 01:15:20|7437.4|7434.6|7438.1|7435.3|7438.1|7435.3|7436.9|7434.1|33
1625447730000|2021-07-05 01:15:30|7438.4|7435.6|7437.9|7435.1|7438.4|7435.6|7437.6|7434.8|20
1625447740000|2021-07-05 01:15:40|7438.9|7436.1|7439.9|7437.1|7440.1|7437.3|7438.9|7436.1|26
1625447750000|2021-07-05 01:15:50|7439.6|7436.8|7438.6|7435.8|7439.6|7436.8|7438.1|7435.3|73
1625447760000|2021-07-05 01:16:00|7438.9|7436.1|7437.6|7434.8|7438.9|7436.1|7437.4|7434.6|23
1625447770000|2021-07-05 01:16:10|7437.4|7434.6|7437.4|7434.6|7437.6|7434.8|7435.9|7433.1|29
1625447780000|2021-07-05 01:16:20|7437.1|7434.3|7437.6|7434.8|7438.1|7435.3|7436.4|7433.6|16
1625447790000|2021-07-05 01:16:30|7437.9|7435.1|7439.1|7436.3|7439.1|7436.3|7437.9|7435.1|9
1625447800000|2021-07-05 01:16:40|7438.9|7436.1|7439.1|7436.3|7439.1|7436.3|7438.1|7435.3|20
1625447810000|2021-07-05 01:16:50|7438.9|7436.1|7437.4|7434.6|7438.9|7436.1|7437.1|7434.3|17
1625447820000|2021-07-05 01:17:00|7437.9|7435.1|7437.4|7434.6|7437.9|7435.1|7437.4|7434.6|10
1625447830000|2021-07-05 01:17:10|7437.1|7434.3|7437.1|7434.3|7437.1|7434.3|7437.1|7434.3|10
1625447840000|2021-07-05 01:17:20|7437.4|7434.6|7437.4|7434.6|7437.4|7434.6|7436.4|7433.6|8
1625447850000|2021-07-05 01:17:30|7437.9|7435.1|7439.4|7436.6|7439.4|7436.6|7437.4|7434.6|21
1625447860000|2021-07-05 01:17:40|||||||||8
1625447870000|2021-07-05 01:17:50|7438.4|7435.6|7438.4|7435.6|7438.4|7435.6|7438.1|7435.3|7
1625447880000|2021-07-05 01:18:00|7438.1|7435.3|7437.4|7434.6|7438.1|7435.3|7437.4|7434.6|7
1625447890000|2021-07-05 01:18:10|7437.9|7435.1|7438.1|7435.3|7439.1|7436.3|7437.9|7435.1|22
1625447900000|2021-07-05 01:18:20|7438.4|7435.6|7440.1|7437.3|7440.1|7437.3|7438.1|7435.3|15
1625447910000|2021-07-05 01:18:30|7440.4|7437.6|7441.9|7439.1|7442.1|7439.3|7439.9|7437.1|16
1625447920000|2021-07-05 01:18:40|7442.9|7440.1|7441.9|7439.1|7442.9|7440.1|7441.4|7438.6|9
1625447930000|2021-07-05 01:18:50|7442.1|7439.3|7443.9|7441.1|7444.1|7441.3|7441.9|7439.1|9
1625447940000|2021-07-05 01:19:00|7444.1|7441.3|7443.1|7440.3|7444.1|7441.3|7443.1|7440.3|19
1625447950000|2021-07-05 01:19:10|7442.6|7439.8|7441.4|7438.6|7442.6|7439.8|7441.1|7438.3|16
1625447960000|2021-07-05 01:19:20|7441.1|7438.3|7441.4|7438.6|7441.4|7438.6|7441.1|7438.3|8
1625447970000|2021-07-05 01:19:30|7441.1|7438.3|7439.4|7436.6|7441.1|7438.3|7439.4|7436.6|18
1625447980000|2021-07-05 01:19:40|7439.1|7436.3|7438.4|7435.6|7439.1|7436.3|7438.4|7435.6|13
1625447990000|2021-07-05 01:19:50|7438.1|7435.3|7438.4|7435.6|7438.4|7435.6|7438.1|7435.3|6
1625448000000|2021-07-05 01:20:00|7438.6|7435.8|7437.9|7435.1|7438.6|7435.8|7437.1|7434.3|35
1625448010000|2021-07-05 01:20:10|7437.6|7434.8|7439.4|7436.6|7439.9|7437.1|7437.6|7434.8|30
1625448020000|2021-07-05 01:20:20|7439.1|7436.3|7439.4|7436.6|7439.9|7437.1|7439.1|7436.3|4
1625448030000|2021-07-05 01:20:30|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|7439.4|7436.6|3
1625448040000|2021-07-05 01:20:40|7439.9|7437.1|7440.4|7437.6|7440.4|7437.6|7439.6|7436.8|8
1625448050000|2021-07-05 01:20:50|7440.1|7437.3|7440.4|7437.6|7440.9|7438.1|7440.1|7437.3|8
1625448060000|2021-07-05 01:21:00|7440.6|7437.8|7441.4|7438.6|7442.1|7439.3|7440.6|7437.8|34
1625448070000|2021-07-05 01:21:10|7441.6|7438.8|7441.9|7439.1|7441.9|7439.1|7441.4|7438.6|19
1625448080000|2021-07-05 01:21:20|7441.4|7438.6|7441.9|7439.1|7441.9|7439.1|7441.4|7438.6|6
1625448090000|2021-07-05 01:21:30|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7442.1|7439.3|15
1625448100000|2021-07-05 01:21:40|7442.6|7439.8|7443.1|7440.3|7443.1|7440.3|7442.1|7439.3|29
1625448110000|2021-07-05 01:21:50|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|21
1625448120000|2021-07-05 01:22:00|7444.1|7441.3|7444.9|7442.1|7444.9|7442.1|7443.9|7441.1|39
1625448130000|2021-07-05 01:22:10|7445.1|7442.3|7445.9|7443.1|7445.9|7443.1|7445.1|7442.3|22
1625448140000|2021-07-05 01:22:20|7445.6|7442.8|7446.9|7444.1|7447.6|7444.8|7445.6|7442.8|19
1625448150000|2021-07-05 01:22:30|7446.4|7443.6|7446.6|7443.8|7446.6|7443.8|7445.9|7443.1|29
1625448160000|2021-07-05 01:22:40|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.1|7443.3|18
1625448170000|2021-07-05 01:22:50|7447.4|7444.6|7446.9|7444.1|7447.9|7445.1|7446.9|7444.1|19
1625448180000|2021-07-05 01:23:00|7447.6|7444.8|7447.4|7444.6|7447.6|7444.8|7446.9|7444.1|15
1625448190000|2021-07-05 01:23:10|7447.6|7444.8|7446.9|7444.1|7447.9|7445.1|7446.9|7444.1|6
1625448200000|2021-07-05 01:23:20|7447.6|7444.8|7447.9|7445.1|7448.1|7445.3|7446.9|7444.1|14
1625448210000|2021-07-05 01:23:30|7448.1|7445.3|7447.4|7444.6|7448.9|7446.1|7447.1|7444.3|12
1625448220000|2021-07-05 01:23:40|7447.1|7444.3|7448.4|7445.6|7448.6|7445.8|7447.1|7444.3|5
1625448230000|2021-07-05 01:23:50|7448.9|7446.1|7448.6|7445.8|7449.1|7446.3|7448.4|7445.6|11
1625448240000|2021-07-05 01:24:00|7448.9|7446.1|7450.9|7448.1|7451.1|7448.3|7448.9|7446.1|24
1625448250000|2021-07-05 01:24:10|7451.4|7448.6|7450.9|7448.1|7451.4|7448.6|7450.9|7448.1|20
1625448260000|2021-07-05 01:24:20|7450.4|7447.6|7449.9|7447.1|7450.9|7448.1|7449.9|7447.1|26
1625448270000|2021-07-05 01:24:30|7449.6|7446.8|7449.9|7447.1|7449.9|7447.1|7447.9|7445.1|64
1625448280000|2021-07-05 01:24:40|7449.6|7446.8|7450.9|7448.1|7450.9|7448.1|7449.6|7446.8|11
1625448290000|2021-07-05 01:24:50|7451.1|7448.3|7450.6|7447.8|7451.1|7448.3|7450.6|7447.8|1
1625448300000|2021-07-05 01:25:00|7451.6|7448.8|7452.6|7449.8|7452.6|7449.8|7451.6|7448.8|79
1625448310000|2021-07-05 01:25:10|7452.4|7449.6|7452.9|7450.1|7453.9|7451.1|7451.9|7449.1|23
1625448320000|2021-07-05 01:25:20|7453.4|7450.6|7453.9|7451.1|7453.9|7451.1|7452.9|7450.1|10
1625448330000|2021-07-05 01:25:30|7453.1|7450.3|7453.1|7450.3|7453.6|7450.8|7452.9|7450.1|5
1625448340000|2021-07-05 01:25:40|7452.9|7450.1|7452.9|7450.1|7453.4|7450.6|7452.9|7450.1|12
1625448350000|2021-07-05 01:25:50|7452.6|7449.8|7452.9|7450.1|7452.9|7450.1|7452.1|7449.3|29
1625448360000|2021-07-05 01:26:00|7452.6|7449.8|7451.4|7448.6|7452.6|7449.8|7450.9|7448.1|16
1625448370000|2021-07-05 01:26:10|7451.6|7448.8|7451.1|7448.3|7451.9|7449.1|7450.9|7448.1|4
1625448380000|2021-07-05 01:26:20|7449.4|7446.6|7451.1|7448.3|7451.9|7449.1|7448.9|7446.1|27
1625448390000|2021-07-05 01:26:30|7450.9|7448.1|7449.9|7447.1|7450.9|7448.1|7449.9|7447.1|6
1625448400000|2021-07-05 01:26:40|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|10
1625448410000|2021-07-05 01:26:50|||||||||1
1625448420000|2021-07-05 01:27:00|7448.1|7445.3|7450.1|7447.3|7450.1|7447.3|7448.1|7445.3|18
1625448430000|2021-07-05 01:27:10|7449.6|7446.8|7451.9|7449.1|7452.1|7449.3|7449.6|7446.8|18
1625448440000|2021-07-05 01:27:20|7452.6|7449.8|7452.9|7450.1|7452.9|7450.1|7452.1|7449.3|13
1625448450000|2021-07-05 01:27:30|7453.6|7450.8|7453.9|7451.1|7453.9|7451.1|7452.9|7450.1|18
1625448460000|2021-07-05 01:27:40|7453.6|7450.8|7452.9|7450.1|7453.9|7451.1|7451.1|7448.3|17
1625448470000|2021-07-05 01:27:50|7453.6|7450.8|7453.9|7451.1|7454.6|7451.8|7452.9|7450.1|12
1625448480000|2021-07-05 01:28:00|7453.6|7450.8|7453.4|7450.6|7453.9|7451.1|7453.1|7450.3|9
1625448490000|2021-07-05 01:28:10|7453.6|7450.8|7452.9|7450.1|7453.9|7451.1|7451.9|7449.1|20
1625448500000|2021-07-05 01:28:20|7452.6|7449.8|7451.9|7449.1|7452.6|7449.8|7451.1|7448.3|18
1625448510000|2021-07-05 01:28:30|7450.9|7448.1|7450.6|7447.8|7450.9|7448.1|7449.9|7447.1|21
1625448520000|2021-07-05 01:28:40|7450.1|7447.3|7450.9|7448.1|7451.9|7449.1|7448.9|7446.1|32
1625448540000|2021-07-05 01:29:00|||||||||2
1625448550000|2021-07-05 01:29:10|||||||||1
1625448560000|2021-07-05 01:29:20|7450.6|7447.8|7449.9|7447.1|7450.9|7448.1|7449.9|7447.1|21
1625448570000|2021-07-05 01:29:30|7449.6|7446.8|7449.9|7447.1|7449.9|7447.1|7449.1|7446.3|5
1625448580000|2021-07-05 01:29:40|7449.6|7446.8|7447.9|7445.1|7449.6|7446.8|7447.9|7445.1|13
1625448590000|2021-07-05 01:29:50|7448.6|7445.8|7447.1|7444.3|7448.9|7446.1|7446.6|7443.8|18
1625448600000|2021-07-05 01:30:00|7446.9|7444.1|7446.9|7444.1|7447.9|7445.1|7446.9|7444.1|12
1625448610000|2021-07-05 01:30:10|7446.1|7443.3|7446.9|7444.1|7446.9|7444.1|7445.9|7443.1|33
1625448620000|2021-07-05 01:30:20|7446.4|7443.6|7446.9|7444.1|7446.9|7444.1|7445.9|7443.1|13
1625448630000|2021-07-05 01:30:30|||||||||8
1625448640000|2021-07-05 01:30:40|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|4
1625448650000|2021-07-05 01:30:50|7446.9|7444.1|7445.8|7443|7447.9|7445.1|7445.8|7443|48
1625448660000|2021-07-05 01:31:00|7446.3|7443.5|7447.8|7445|7447.8|7445|7445.8|7443|36
1625448670000|2021-07-05 01:31:10|7448.1|7445.3|7447.8|7445|7448.3|7445.5|7446.1|7443.3|25
1625448680000|2021-07-05 01:31:20|7448.8|7446|7448.8|7446|7448.8|7446|7448.8|7446|5
1625448690000|2021-07-05 01:31:30|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7447.8|7445|12
1625448700000|2021-07-05 01:31:40|7448.8|7446|7447.8|7445|7448.8|7446|7446.8|7444|9
1625448710000|2021-07-05 01:31:50|7448.3|7445.5|7446.8|7444|7448.8|7446|7446.8|7444|9
1625448720000|2021-07-05 01:32:00|7447.1|7444.3|7448.1|7445.3|7448.1|7445.3|7447.1|7444.3|4
1625448730000|2021-07-05 01:32:10|7447.8|7445|7448.8|7446|7448.8|7446|7447.8|7445|7
1625448740000|2021-07-05 01:32:20|7448.4|7445.6|7447.8|7445|7448.4|7445.6|7447.8|7445|5
1625448750000|2021-07-05 01:32:30|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|0
1625448760000|2021-07-05 01:32:40|7447.8|7445|7448.1|7445.3|7448.1|7445.3|7447.8|7445|3
1625448770000|2021-07-05 01:32:50|7447.8|7445|7449.3|7446.5|7449.3|7446.5|7447.8|7445|7
1625448780000|2021-07-05 01:33:00|7449.6|7446.8|7448.8|7446|7449.8|7447|7448.3|7445.5|11
1625448790000|2021-07-05 01:33:10|7449.1|7446.3|7448.3|7445.5|7449.1|7446.3|7448.3|7445.5|6
1625448800000|2021-07-05 01:33:20|7448.1|7445.3|7445.8|7443|7448.1|7445.3|7445.8|7443|9
1625448810000|2021-07-05 01:33:30|7446.1|7443.3|7445.8|7443|7446.8|7444|7445.6|7442.8|13
1625448820000|2021-07-05 01:33:40|7446.1|7443.3|7449.8|7447|7449.8|7447|7446.1|7443.3|39
1625448830000|2021-07-05 01:33:50|7449.6|7446.8|7447.8|7445|7449.6|7446.8|7446.8|7444|28
1625448840000|2021-07-05 01:34:00|7446.8|7444|7447.1|7444.3|7447.6|7444.8|7445.8|7443|16
1625448850000|2021-07-05 01:34:10|7446.8|7444|7445.8|7443|7446.8|7444|7445.8|7443|13
1625448860000|2021-07-05 01:34:20|7446.1|7443.3|7445.8|7443|7446.6|7443.8|7444.8|7442|18
1625448870000|2021-07-05 01:34:30|7445.6|7442.8|7445.8|7443|7445.8|7443|7443.8|7441|50
1625448880000|2021-07-05 01:34:40|7445.1|7442.3|7445.8|7443|7445.8|7443|7444.8|7442|12
1625448890000|2021-07-05 01:34:50|7446.8|7444|7448.8|7446|7448.8|7446|7446.8|7444|19
1625448900000|2021-07-05 01:35:00|7450.6|7447.8|7451.8|7449|7452.1|7449.3|7450.1|7447.3|20
1625448910000|2021-07-05 01:35:10|7451.6|7448.8|7451.8|7449|7452.8|7450|7450.8|7448|8
1625448920000|2021-07-05 01:35:20|7450.8|7448|7450.8|7448|7452.8|7450|7450.8|7448|10
1625448930000|2021-07-05 01:35:30|7451.1|7448.3|7451.8|7449|7451.8|7449|7450.8|7448|2
1625448940000|2021-07-05 01:35:40|||||||||4
1625448950000|2021-07-05 01:35:50|7451.3|7448.5|7450.8|7448|7451.3|7448.5|7450.8|7448|5
1625448960000|2021-07-05 01:36:00|7451.1|7448.3|7449.8|7447|7451.1|7448.3|7449.8|7447|12
1625448970000|2021-07-05 01:36:10|7450.1|7447.3|7449.8|7447|7450.8|7448|7449.8|7447|9
1625448980000|2021-07-05 01:36:20|7449.1|7446.3|7448.8|7446|7449.1|7446.3|7448.8|7446|5
1625448990000|2021-07-05 01:36:30|7448.3|7445.5|7448.6|7445.8|7448.6|7445.8|7447.8|7445|5
1625449000000|2021-07-05 01:36:40|7447.8|7445|7447.8|7445|7448.8|7446|7447.8|7445|10
1625449010000|2021-07-05 01:36:50|7448.3|7445.5|7448.3|7445.5|7448.8|7446|7447.8|7445|12
1625449020000|2021-07-05 01:37:00|7448.1|7445.3|7449.1|7446.3|7449.3|7446.5|7447.1|7444.3|27
1625449030000|2021-07-05 01:37:10|7448.8|7446|7448.6|7445.8|7448.8|7446|7448.3|7445.5|3
1625449040000|2021-07-05 01:37:20|7448.3|7445.5|7448.6|7445.8|7448.6|7445.8|7447.8|7445|5
1625449050000|2021-07-05 01:37:30|7448.1|7445.3|7447.8|7445|7448.1|7445.3|7446.8|7444|6
1625449060000|2021-07-05 01:37:40|7447.6|7444.8|7447.6|7444.8|7447.8|7445|7447.6|7444.8|0
1625449070000|2021-07-05 01:37:50|7448.3|7445.5|7446.8|7444|7448.3|7445.5|7446.8|7444|6
1625449080000|2021-07-05 01:38:00|7447.6|7444.8|7447.8|7445|7447.8|7445|7447.6|7444.8|20
1625449090000|2021-07-05 01:38:10|7447.6|7444.8|7446.8|7444|7447.8|7445|7446.1|7443.3|45
1625449100000|2021-07-05 01:38:20|7447.1|7444.3|7448.1|7445.3|7448.8|7446|7447.1|7444.3|19
1625449110000|2021-07-05 01:38:30|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|0
1625449120000|2021-07-05 01:38:40|7448.3|7445.5|7449.1|7446.3|7449.6|7446.8|7447.8|7445|13
1625449130000|2021-07-05 01:38:50|7448.8|7446|7449.8|7447|7449.8|7447|7447.8|7445|12
1625449140000|2021-07-05 01:39:00|7448.8|7446|7450.1|7447.3|7450.6|7447.8|7448.8|7446|13
1625449150000|2021-07-05 01:39:10|7450.6|7447.8|7450.6|7447.8|7450.8|7448|7450.1|7447.3|3
1625449160000|2021-07-05 01:39:20|7450.3|7447.5|7450.1|7447.3|7450.6|7447.8|7449.8|7447|1
1625449170000|2021-07-05 01:39:30|7449.8|7447|7449.8|7447|7450.1|7447.3|7449.8|7447|1
1625449180000|2021-07-05 01:39:40|7448.8|7446|7448.8|7446|7449.1|7446.3|7448.8|7446|4
1625449190000|2021-07-05 01:39:50|7449.1|7446.3|7450.3|7447.5|7450.3|7447.5|7448.8|7446|1
1625449200000|2021-07-05 01:40:00|7450.6|7447.8|7451.8|7449|7452.8|7450|7450.3|7447.5|22
1625449210000|2021-07-05 01:40:10|7451.3|7448.5|7451.8|7449|7451.8|7449|7450.8|7448|8
1625449220000|2021-07-05 01:40:20|7451.1|7448.3|7451.6|7448.8|7451.6|7448.8|7450.8|7448|0
1625449230000|2021-07-05 01:40:30|7450.8|7448|7450.8|7448|7451.1|7448.3|7450.8|7448|5
1625449240000|2021-07-05 01:40:40|7450.6|7447.8|7450.8|7448|7450.8|7448|7450.6|7447.8|1
1625449260000|2021-07-05 01:41:00|7451.8|7449|7449.8|7447|7451.8|7449|7449.8|7447|15
1625449270000|2021-07-05 01:41:10|7450.3|7447.5|7451.3|7448.5|7451.6|7448.8|7450.3|7447.5|8
1625449280000|2021-07-05 01:41:20|7451.6|7448.8|7451.6|7448.8|7451.8|7449|7451.1|7448.3|6
1625449290000|2021-07-05 01:41:30|7451.8|7449|7451.8|7449|7451.8|7449|7451.6|7448.8|0
1625449300000|2021-07-05 01:41:40|7451.1|7448.3|7450.8|7448|7451.1|7448.3|7450.8|7448|2
1625449310000|2021-07-05 01:41:50|7451.1|7448.3|7450.8|7448|7451.3|7448.5|7450.8|7448|9
1625449320000|2021-07-05 01:42:00|7451.3|7448.5|7451.8|7449|7451.8|7449|7451.3|7448.5|5
1625449330000|2021-07-05 01:42:10|7452.3|7449.5|7452.3|7449.5|7452.8|7450|7451.8|7449|10
1625449340000|2021-07-05 01:42:20|7452.1|7449.3|7451.8|7449|7452.6|7449.8|7451.8|7449|0
1625449350000|2021-07-05 01:42:30|7451.6|7448.8|7451.8|7449|7451.8|7449|7451.1|7448.3|7
1625449360000|2021-07-05 01:42:40|7451.6|7448.8|7452.1|7449.3|7452.1|7449.3|7451.1|7448.3|5
1625449370000|2021-07-05 01:42:50|7451.8|7449|7453.6|7450.8|7453.6|7450.8|7451.8|7449|10
1625449380000|2021-07-05 01:43:00|7453.8|7451|7452.8|7450|7453.8|7451|7452.8|7450|9
1625449400000|2021-07-05 01:43:20|||||||||4
1625449410000|2021-07-05 01:43:30|||||||||2
1625449420000|2021-07-05 01:43:40|7452.6|7449.8|7452.3|7449.5|7452.6|7449.8|7452.1|7449.3|9
1625449430000|2021-07-05 01:43:50|7452.1|7449.3|7451.8|7449|7452.1|7449.3|7451.6|7448.8|0
1625449440000|2021-07-05 01:44:00|7452.3|7449.5|7451.8|7449|7452.3|7449.5|7451.8|7449|2
1625449450000|2021-07-05 01:44:10|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|0
1625449460000|2021-07-05 01:44:20|7451.8|7449|7452.1|7449.3|7452.3|7449.5|7451.8|7449|4
1625449470000|2021-07-05 01:44:30|7452.3|7449.5|7452.8|7450|7452.8|7450|7452.3|7449.5|0
1625449490000|2021-07-05 01:44:50|7453.1|7450.3|7453.1|7450.3|7453.6|7450.8|7452.8|7450|14
1625449500000|2021-07-05 01:45:00|7452.8|7450|7452.8|7450|7453.1|7450.3|7452.8|7450|3
1625449510000|2021-07-05 01:45:10|7452.6|7449.8|7452.8|7450|7452.8|7450|7452.3|7449.5|7
1625449520000|2021-07-05 01:45:20|7452.6|7449.8|7450.8|7448|7452.6|7449.8|7450.6|7447.8|9
1625449530000|2021-07-05 01:45:30|7451.1|7448.3|7450.8|7448|7451.8|7449|7450.6|7447.8|14
1625449540000|2021-07-05 01:45:40|7451.1|7448.3|7451.8|7449|7451.8|7449|7450.6|7447.8|0
1625449550000|2021-07-05 01:45:50|7451.6|7448.8|7450.6|7447.8|7451.6|7448.8|7450.6|7447.8|0
1625449560000|2021-07-05 01:46:00|7450.8|7448|7450.8|7448|7451.6|7448.8|7450.6|7447.8|5
1625449570000|2021-07-05 01:46:10|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|2
1625449580000|2021-07-05 01:46:20|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7451.1|7448.3|8
1625449590000|2021-07-05 01:46:30|7451.8|7449|7451.8|7449|7451.8|7449|7451.8|7449|1
1625449600000|2021-07-05 01:46:40|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7451.6|7448.8|7
1625449610000|2021-07-05 01:46:50|7452.8|7450|7452.8|7450|7453.6|7450.8|7452.6|7449.8|19
1625449620000|2021-07-05 01:47:00|7453.6|7450.8|7453.8|7451|7454.1|7451.3|7453.6|7450.8|15
1625449630000|2021-07-05 01:47:10|7454.6|7451.8|7455.6|7452.8|7455.6|7452.8|7454.6|7451.8|19
1625449640000|2021-07-05 01:47:20|7455.1|7452.3|7454.8|7452|7455.1|7452.3|7454.8|7452|5
1625449650000|2021-07-05 01:47:30|7455.6|7452.8|7456.8|7454|7456.8|7454|7455.6|7452.8|18
1625449660000|2021-07-05 01:47:40|7456.1|7453.3|7455.1|7452.3|7456.1|7453.3|7454.6|7451.8|15
1625449670000|2021-07-05 01:47:50|7455.3|7452.5|7456.6|7453.8|7456.8|7454|7455.3|7452.5|10
1625449680000|2021-07-05 01:48:00|7456.8|7454|7455.6|7452.8|7456.8|7454|7454.8|7452|32
1625449690000|2021-07-05 01:48:10|7455.1|7452.3|7454.8|7452|7455.8|7453|7454.6|7451.8|15
1625449700000|2021-07-05 01:48:20|7455.3|7452.5|7456.8|7454|7456.8|7454|7455.3|7452.5|11
1625449710000|2021-07-05 01:48:30|7457.3|7454.5|7457.8|7455|7457.8|7455|7457.3|7454.5|18
1625449720000|2021-07-05 01:48:40|7457.3|7454.5|7456.8|7454|7457.6|7454.8|7456.6|7453.8|10
1625449730000|2021-07-05 01:48:50|7456.3|7453.5|7455.6|7452.8|7456.3|7453.5|7455.6|7452.8|6
1625449740000|2021-07-05 01:49:00|7455.8|7453|7454.8|7452|7455.8|7453|7454.6|7451.8|6
1625449750000|2021-07-05 01:49:10|7455.6|7452.8|7456.3|7453.5|7456.6|7453.8|7454.8|7452|13
1625449760000|2021-07-05 01:49:20|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|2
1625449770000|2021-07-05 01:49:30|7455.6|7452.8|7456.6|7453.8|7456.6|7453.8|7455.6|7452.8|2
1625449780000|2021-07-05 01:49:40|7456.8|7454|7457.8|7455|7457.8|7455|7455.8|7453|17
1625449790000|2021-07-05 01:49:50|7457.3|7454.5|7457.8|7455|7457.8|7455|7456.8|7454|4
1625449800000|2021-07-05 01:50:00|7456.8|7454|7459.6|7456.8|7460.1|7457.3|7456.8|7454|57
1625449810000|2021-07-05 01:50:10|7459.3|7456.5|7458.8|7456|7459.8|7457|7458.8|7456|9
1625449820000|2021-07-05 01:50:20|7457.8|7455|7457.8|7455|7459.6|7456.8|7457.8|7455|31
1625449830000|2021-07-05 01:50:30|7457.1|7454.3|7456.8|7454|7457.1|7454.3|7456.8|7454|2
1625449840000|2021-07-05 01:50:40|7456.6|7453.8|7457.1|7454.3|7457.3|7454.5|7456.1|7453.3|20
1625449850000|2021-07-05 01:50:50|7456.8|7454|7455.8|7453|7456.8|7454|7453.8|7451|29
1625449860000|2021-07-05 01:51:00|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7455.8|7453|6
1625449870000|2021-07-05 01:51:10|7456.6|7453.8|7456.8|7454|7456.8|7454|7456.6|7453.8|1
1625449900000|2021-07-05 01:51:40|7456.6|7453.8|7456.8|7454|7456.8|7454|7456.1|7453.3|15
1625449910000|2021-07-05 01:51:50|||||||||1
1625449920000|2021-07-05 01:52:00|7457.1|7454.3|7458.8|7456|7459.6|7456.8|7457.1|7454.3|22
1625449930000|2021-07-05 01:52:10|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|3
1625449940000|2021-07-05 01:52:20|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|1
1625449950000|2021-07-05 01:52:30|7458.3|7455.5|7457.8|7455|7458.3|7455.5|7457.8|7455|6
1625449960000|2021-07-05 01:52:40|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|5
1625449970000|2021-07-05 01:52:50|7458.6|7455.8|7457.8|7455|7458.8|7456|7457.8|7455|1
1625449990000|2021-07-05 01:53:10|7457.3|7454.5|7457.8|7455|7457.8|7455|7456.8|7454|16
1625450000000|2021-07-05 01:53:20|7458.1|7455.3|7458.1|7455.3|7458.6|7455.8|7457.8|7455|6
1625450010000|2021-07-05 01:53:30|7457.8|7455|7457.6|7454.8|7458.1|7455.3|7457.1|7454.3|1
1625450020000|2021-07-05 01:53:40|7458.6|7455.8|7458.6|7455.8|7461.6|7458.8|7458.6|7455.8|100
1625450030000|2021-07-05 01:53:50|7458.8|7456|7457.8|7455|7459.1|7456.3|7457.8|7455|5
1625450040000|2021-07-05 01:54:00|7457.6|7454.8|7459.1|7456.3|7459.8|7457|7457.6|7454.8|54
1625450050000|2021-07-05 01:54:10|7458.8|7456|7459.6|7456.8|7459.6|7456.8|7458.8|7456|3
1625450060000|2021-07-05 01:54:20|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|0
1625450070000|2021-07-05 01:54:30|7459.6|7456.8|7458.8|7456|7459.6|7456.8|7458.8|7456|4
1625450080000|2021-07-05 01:54:40|7459.1|7456.3|7459.8|7457|7461.8|7459|7459.1|7456.3|74
1625450090000|2021-07-05 01:54:50|7460.3|7457.5|7460.8|7458|7461.8|7459|7460.3|7457.5|18
1625450100000|2021-07-05 01:55:00|||||||||11
1625450110000|2021-07-05 01:55:10|7460.6|7457.8|7458.8|7456|7460.8|7458|7458.5|7455.7|42
1625450120000|2021-07-05 01:55:20|7459.8|7457|7459.3|7456.5|7459.8|7457|7459.3|7456.5|11
1625450130000|2021-07-05 01:55:30|7459.1|7456.3|7457.8|7455|7459.1|7456.3|7457.3|7454.5|6
1625450140000|2021-07-05 01:55:40|||||||||2
1625450150000|2021-07-05 01:55:50|7457.1|7454.3|7456.8|7454|7457.1|7454.3|7456.8|7454|5
1625450160000|2021-07-05 01:56:00|7456.5|7453.7|7456.8|7454|7456.8|7454|7455.8|7453|29
1625450170000|2021-07-05 01:56:10|7457|7454.2|7456.8|7454|7457.8|7455|7456.8|7454|2
1625450180000|2021-07-05 01:56:20|7457.3|7454.5|7456.8|7454|7457.3|7454.5|7456.8|7454|13
1625450190000|2021-07-05 01:56:30|7456.5|7453.7|7455.8|7453|7456.5|7453.7|7454.8|7452|18
1625450200000|2021-07-05 01:56:40|7455.5|7452.7|7453.8|7451|7455.5|7452.7|7453.5|7450.7|25
1625450210000|2021-07-05 01:56:50|7454.3|7451.5|7454.8|7452|7455|7452.2|7454.3|7451.5|12
1625450220000|2021-07-05 01:57:00|7454.3|7451.5|7453.8|7451|7454.8|7452|7453.8|7451|14
1625450230000|2021-07-05 01:57:10|7454|7451.2|7454|7451.2|7454.8|7452|7453.8|7451|1
1625450240000|2021-07-05 01:57:20|7453.8|7451|7450.8|7448|7453.8|7451|7449.8|7447|45
1625450250000|2021-07-05 01:57:30|7451|7448.2|7451.8|7449|7452.8|7450|7451|7448.2|11
1625450260000|2021-07-05 01:57:40|7452|7449.2|7452|7449.2|7452.8|7450|7451.8|7449|11
1625450270000|2021-07-05 01:57:50|7452.5|7449.7|7452.8|7450|7452.8|7450|7452.5|7449.7|11
1625450280000|2021-07-05 01:58:00|7453|7450.2|7453.8|7451|7454.8|7452|7453|7450.2|19
1625450290000|2021-07-05 01:58:10|7454|7451.2|7454.5|7451.7|7454.8|7452|7454|7451.2|4
1625450300000|2021-07-05 01:58:20|7454.8|7452|7456.8|7454|7456.8|7454|7454.8|7452|36
1625450310000|2021-07-05 01:58:30|7457|7454.2|7459|7456.2|7459.8|7457|7456.8|7454|141
1625450320000|2021-07-05 01:58:40|7458.8|7456|7459|7456.2|7459.5|7456.7|7458.8|7456|2
1625450330000|2021-07-05 01:58:50|7458.8|7456|7461.8|7459|7462|7459.2|7458.8|7456|50
1625450340000|2021-07-05 01:59:00|7461.5|7458.7|7460.8|7458|7462|7459.2|7460.8|7458|35
1625450350000|2021-07-05 01:59:10|7461|7458.2|7461.8|7459|7461.8|7459|7461|7458.2|10
1625450360000|2021-07-05 01:59:20|7461.5|7458.7|7462|7459.2|7462.3|7459.5|7460.8|7458|27
1625450370000|2021-07-05 01:59:30|7461.8|7459|7461|7458.2|7462.3|7459.5|7460.8|7458|13
1625450380000|2021-07-05 01:59:40|7461.3|7458.5|7461.5|7458.7|7461.8|7459|7461.3|7458.5|2
1625450390000|2021-07-05 01:59:50|7461|7458.2|7459.8|7457|7461|7458.2|7459.8|7457|20
1625450400000|2021-07-05 02:00:00|7459|7456.2|7458.5|7455.7|7459.8|7457|7457.8|7455|31
1625450410000|2021-07-05 02:00:10|7458|7455.2|7457.3|7454.5|7458|7455.2|7456.8|7454|25
1625450420000|2021-07-05 02:00:20|7457.5|7454.7|7458.8|7456|7458.8|7456|7456.8|7454|8
1625450430000|2021-07-05 02:00:30|||||||||2
1625450440000|2021-07-05 02:00:40|7459|7456.2|7458.8|7456|7459.5|7456.7|7458.8|7456|11
1625450450000|2021-07-05 02:00:50|||||||||1
1625450460000|2021-07-05 02:01:00|||||||||2
1625450470000|2021-07-05 02:01:10|7458.5|7455.7|7457.8|7455|7458.5|7455.7|7457.8|7455|3
1625450480000|2021-07-05 02:01:20|7457.3|7454.5|7456.8|7454|7457.3|7454.5|7456.3|7453.5|23
1625450500000|2021-07-05 02:01:40|7457.5|7454.7|7455.8|7453|7457.5|7454.7|7455.8|7453|10
1625450510000|2021-07-05 02:01:50|7456|7453.2|7457.8|7455|7457.8|7455|7456|7453.2|3
1625450520000|2021-07-05 02:02:00|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|3
1625450530000|2021-07-05 02:02:10|7457.3|7454.5|7457|7454.2|7457.3|7454.5|7456.3|7453.5|15
1625450540000|2021-07-05 02:02:20|7456.8|7454|7456.3|7453.5|7456.8|7454|7455.8|7453|15
1625450550000|2021-07-05 02:02:30|7456.8|7454|7458|7455.2|7459|7456.2|7456.8|7454|38
1625450560000|2021-07-05 02:02:40|7457.8|7455|7458.5|7455.7|7458.5|7455.7|7457.8|7455|6
1625450570000|2021-07-05 02:02:50|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|0
1625450580000|2021-07-05 02:03:00|7459.3|7456.5|7459.8|7457|7459.8|7457|7459.3|7456.5|16
1625450600000|2021-07-05 02:03:20|||||||||1
1625450610000|2021-07-05 02:03:30|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|2
1625450620000|2021-07-05 02:03:40|7459|7456.2|7459.8|7457|7459.8|7457|7458.8|7456|11
1625450630000|2021-07-05 02:03:50|7460.3|7457.5|7460.8|7458|7460.8|7458|7460.3|7457.5|17
1625450640000|2021-07-05 02:04:00|7460.3|7457.5|7459.8|7457|7460.3|7457.5|7458.8|7456|13
1625450650000|2021-07-05 02:04:10|||||||||3
1625450660000|2021-07-05 02:04:20|7460.3|7457.5|7460.3|7457.5|7460.5|7457.7|7460.3|7457.5|5
1625450670000|2021-07-05 02:04:30|7460.5|7457.7|7460.5|7457.7|7460.8|7458|7459.8|7457|8
1625450680000|2021-07-05 02:04:40|7460.8|7458|7459.8|7457|7460.8|7458|7459.5|7456.7|5
1625450690000|2021-07-05 02:04:50|7460|7457.2|7460|7457.2|7460.5|7457.7|7459.8|7457|2
1625450700000|2021-07-05 02:05:00|7459.8|7457|7459.8|7457|7459.8|7457|7459.5|7456.7|0
1625450710000|2021-07-05 02:05:10|7460|7457.2|7459.8|7457|7460.8|7458|7459.8|7457|13
1625450720000|2021-07-05 02:05:20|7460|7457.2|7459.8|7457|7460|7457.2|7459.8|7457|10
1625450730000|2021-07-05 02:05:30|7460|7457.2|7458.8|7456|7460|7457.2|7458.8|7456|8
1625450740000|2021-07-05 02:05:40|7459|7456.2|7458.8|7456|7459.5|7456.7|7458.8|7456|3
1625450750000|2021-07-05 02:05:50|7459|7456.2|7459.8|7457|7459.8|7457|7459|7456.2|6
1625450760000|2021-07-05 02:06:00|7459.5|7456.7|7459|7456.2|7459.5|7456.7|7458.8|7456|4
1625450770000|2021-07-05 02:06:10|7459.3|7456.5|7459.8|7457|7460.8|7458|7459.3|7456.5|12
1625450780000|2021-07-05 02:06:20|7460|7457.2|7461|7458.2|7461.5|7458.7|7460|7457.2|14
1625450790000|2021-07-05 02:06:30|7461.5|7458.7|7460.8|7458|7461.5|7458.7|7460.8|7458|8
1625450800000|2021-07-05 02:06:40|7461|7458.2|7461.5|7458.7|7461.8|7459|7460.8|7458|17
1625450810000|2021-07-05 02:06:50|7461.3|7458.5|7461.3|7458.5|7461.8|7459|7461|7458.2|7
1625450820000|2021-07-05 02:07:00|7460.8|7458|7460.8|7458|7460.8|7458|7460.5|7457.7|11
1625450830000|2021-07-05 02:07:10|7460.5|7457.7|7460.8|7458|7460.8|7458|7460.5|7457.7|8
1625450840000|2021-07-05 02:07:20|7461|7458.2|7459.8|7457|7461|7458.2|7459.3|7456.5|43
1625450850000|2021-07-05 02:07:30|7460|7457.2|7460.8|7458|7461.5|7458.7|7460|7457.2|12
1625450860000|2021-07-05 02:07:40|7461.5|7458.7|7459.8|7457|7461.8|7459|7459.8|7457|33
1625450870000|2021-07-05 02:07:50|7459.5|7456.7|7459|7456.2|7459.5|7456.7|7458.8|7456|2
1625450880000|2021-07-05 02:08:00|7459.3|7456.5|7459.5|7456.7|7459.5|7456.7|7458.8|7456|11
1625450890000|2021-07-05 02:08:10|||||||||2
1625450900000|2021-07-05 02:08:20|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|1
1625450930000|2021-07-05 02:08:50|7460.3|7457.5|7460.8|7458|7462.8|7460|7460.3|7457.5|51
1625450940000|2021-07-05 02:09:00|7461|7458.2|7460.8|7458|7461.5|7458.7|7460.8|7458|7
1625450950000|2021-07-05 02:09:10|7461|7458.2|7461.5|7458.7|7461.5|7458.7|7460.8|7458|6
1625450960000|2021-07-05 02:09:20|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|0
1625450970000|2021-07-05 02:09:30|7461.5|7458.7|7461|7458.2|7461.5|7458.7|7460.8|7458|12
1625450980000|2021-07-05 02:09:40|7460.8|7458|7461.8|7459|7461.8|7459|7460.8|7458|6
1625451000000|2021-07-05 02:10:00|7462|7459.2|7463.8|7461|7463.8|7461|7461.8|7459|39
1625451010000|2021-07-05 02:10:10|7463.5|7460.7|7463.8|7461|7463.8|7461|7463|7460.2|6
1625451020000|2021-07-05 02:10:20|7464|7461.2|7462.8|7460|7464|7461.2|7462.8|7460|26
1625451030000|2021-07-05 02:10:30|7462|7459.2|7462.8|7460|7463.3|7460.5|7462|7459.2|18
1625451040000|2021-07-05 02:10:40|7463|7460.2|7462.8|7460|7464|7461.2|7462.8|7460|13
1625451050000|2021-07-05 02:10:50|7463|7460.2|7462.8|7460|7463|7460.2|7462.8|7460|2
1625451060000|2021-07-05 02:11:00|7463.5|7460.7|7462.8|7460|7463.5|7460.7|7462.8|7460|3
1625451070000|2021-07-05 02:11:10|7463|7460.2|7461.8|7459|7463.5|7460.7|7461.8|7459|16
1625451080000|2021-07-05 02:11:20|7461.5|7458.7|7462.8|7460|7462.8|7460|7461.5|7458.7|4
1625451090000|2021-07-05 02:11:30|7463.3|7460.5|7462.8|7460|7463.3|7460.5|7462.8|7460|4
1625451100000|2021-07-05 02:11:40|7461.8|7459|7460.8|7458|7461.8|7459|7460|7457.2|35
1625451110000|2021-07-05 02:11:50|7461.8|7459|7462.8|7460|7462.8|7460|7461.8|7459|18
1625451120000|2021-07-05 02:12:00|7462.5|7459.7|7462|7459.2|7462.8|7460|7461.8|7459|14
1625451130000|2021-07-05 02:12:10|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|2
1625451140000|2021-07-05 02:12:20|7462|7459.2|7462.5|7459.7|7462.5|7459.7|7462|7459.2|12
1625451150000|2021-07-05 02:12:30|7461.8|7459|7460.8|7458|7461.8|7459|7460|7457.2|11
1625451160000|2021-07-05 02:12:40|||||||||2
1625451170000|2021-07-05 02:12:50|7460.5|7457.7|7460.8|7458|7460.8|7458|7460|7457.2|11
1625451180000|2021-07-05 02:13:00|7460.3|7457.5|7460.8|7458|7460.8|7458|7459.8|7457|5
1625451200000|2021-07-05 02:13:20|7461|7458.2|7461.8|7459|7461.8|7459|7461|7458.2|5
1625451210000|2021-07-05 02:13:30|7461.5|7458.7|7461.8|7459|7461.8|7459|7461.3|7458.5|1
1625451220000|2021-07-05 02:13:40|7461.5|7458.7|7461.8|7459|7461.8|7459|7461.5|7458.7|1
1625451230000|2021-07-05 02:13:50|7462.3|7459.5|7462.8|7460|7462.8|7460|7462.3|7459.5|4
1625451240000|2021-07-05 02:14:00|7463|7460.2|7464.8|7462|7465.8|7463|7463|7460.2|54
1625451250000|2021-07-05 02:14:10|7465.5|7462.7|7466|7463.2|7466.8|7464|7465|7462.2|30
1625451260000|2021-07-05 02:14:20|7465.8|7463|7465.8|7463|7466.3|7463.5|7465.8|7463|14
1625451270000|2021-07-05 02:14:30|7465.3|7462.5|7465.8|7463|7465.8|7463|7465|7462.2|14
1625451280000|2021-07-05 02:14:40|7465.5|7462.7|7465.8|7463|7465.8|7463|7465.5|7462.7|2
1625451290000|2021-07-05 02:14:50|||||||||1
1625451320000|2021-07-05 02:15:20|7465|7462.2|7463|7460.2|7465|7462.2|7463|7460.2|21
1625451330000|2021-07-05 02:15:30|||||||||4
1625451340000|2021-07-05 02:15:40|||||||||4
1625451350000|2021-07-05 02:15:50|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|12
1625451360000|2021-07-05 02:16:00|||||||||2
1625451400000|2021-07-05 02:16:40|7462.5|7459.7|7461.8|7459|7462.5|7459.7|7461.8|7459|9
1625451410000|2021-07-05 02:16:50|7461.5|7458.7|7460.8|7458|7461.5|7458.7|7460.8|7458|7
1625451420000|2021-07-05 02:17:00|7460|7457.2|7459.8|7457|7460|7457.2|7459.8|7457|16
1625451430000|2021-07-05 02:17:10|7460|7457.2|7460.8|7458|7461|7458.2|7460|7457.2|19
1625451440000|2021-07-05 02:17:20|7460.5|7457.7|7460|7457.2|7460.5|7457.7|7460|7457.2|2
1625451450000|2021-07-05 02:17:30|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|5
1625451460000|2021-07-05 02:17:40|7459.5|7456.7|7460.5|7457.7|7460.5|7457.7|7459|7456.2|12
1625451470000|2021-07-05 02:17:50|7460.3|7457.5|7460.8|7458|7460.8|7458|7460.3|7457.5|2
1625451480000|2021-07-05 02:18:00|7461|7458.2|7461.8|7459|7462|7459.2|7461|7458.2|11
1625451490000|2021-07-05 02:18:10|7462.3|7459.5|7462.5|7459.7|7462.8|7460|7462.3|7459.5|8
1625451500000|2021-07-05 02:18:20|7462.8|7460|7462.8|7460|7462.8|7460|7462.5|7459.7|2
1625451510000|2021-07-05 02:18:30|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|4
1625451520000|2021-07-05 02:18:40|7463.5|7460.7|7462.8|7460|7463.5|7460.7|7462.8|7460|4
1625451530000|2021-07-05 02:18:50|||||||||13
1625451540000|2021-07-05 02:19:00|7463.5|7460.7|7463.8|7461|7463.8|7461|7463.5|7460.7|8
1625451550000|2021-07-05 02:19:10|||||||||1
1625451560000|2021-07-05 02:19:20|7464.5|7461.7|7463.8|7461|7464.8|7462|7463.8|7461|97
1625451580000|2021-07-05 02:19:40|7463.3|7460.5|7463|7460.2|7463.3|7460.5|7463|7460.2|11
1625451590000|2021-07-05 02:19:50|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|2
1625451600000|2021-07-05 02:20:00|7463.5|7460.7|7462.8|7460|7463.5|7460.7|7462.8|7460|9
1625451610000|2021-07-05 02:20:10|||||||||5
1625451620000|2021-07-05 02:20:20|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|3
1625451630000|2021-07-05 02:20:30|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|3
1625451640000|2021-07-05 02:20:40|||||||||1
1625451650000|2021-07-05 02:20:50|||||||||3
1625451660000|2021-07-05 02:21:00|||||||||1
1625451670000|2021-07-05 02:21:10|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|12
1625451680000|2021-07-05 02:21:20|7460|7457.2|7460.7|7457.9|7460.7|7457.9|7459.7|7456.9|13
1625451690000|2021-07-05 02:21:30|7460.5|7457.7|7459.7|7456.9|7460.5|7457.7|7459.7|7456.9|1
1625451700000|2021-07-05 02:21:40|||||||||2
1625451710000|2021-07-05 02:21:50|7459.5|7456.7|7459.7|7456.9|7459.7|7456.9|7459.5|7456.7|1
1625451760000|2021-07-05 02:22:40|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|1
1625451770000|2021-07-05 02:22:50|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|33
1625451780000|2021-07-05 02:23:00|||||||||1
1625451790000|2021-07-05 02:23:10|||||||||2
1625451800000|2021-07-05 02:23:20|7460|7457.2|7459.7|7456.9|7460.2|7457.4|7459.7|7456.9|12
1625451810000|2021-07-05 02:23:30|7460|7457.2|7459.7|7456.9|7460.7|7457.9|7459.7|7456.9|7
1625451830000|2021-07-05 02:23:50|7458.7|7455.9|7459|7456.2|7459|7456.2|7458.5|7455.7|11
1625451840000|2021-07-05 02:24:00|7458.7|7455.9|7457.7|7454.9|7458.7|7455.9|7457.5|7454.7|8
1625451850000|2021-07-05 02:24:10|7458|7455.2|7457.7|7454.9|7458|7455.2|7457.7|7454.9|6
1625451860000|2021-07-05 02:24:20|7458|7455.2|7458|7455.2|7458.5|7455.7|7458|7455.2|2
1625451870000|2021-07-05 02:24:30|7458.2|7455.4|7458.7|7455.9|7458.7|7455.9|7458.2|7455.4|0
1625451900000|2021-07-05 02:25:00|7459|7456.2|7459.7|7456.9|7459.7|7456.9|7459|7456.2|6
1625451910000|2021-07-05 02:25:10|7458.7|7455.9|7458.7|7455.9|7459|7456.2|7458.7|7455.9|9
1625451920000|2021-07-05 02:25:20|7459|7456.2|7458.7|7455.9|7459|7456.2|7458.7|7455.9|6
1625451950000|2021-07-05 02:25:50|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|0
1625451970000|2021-07-05 02:26:10|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.5|7455.7|2
1625452000000|2021-07-05 02:26:40|7459.5|7456.7|7460.5|7457.7|7460.5|7457.7|7459.5|7456.7|34
1625452010000|2021-07-05 02:26:50|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1625452020000|2021-07-05 02:27:00|7460.5|7457.7|7459.7|7456.9|7460.5|7457.7|7459.5|7456.7|10
1625452030000|2021-07-05 02:27:10|7459.5|7456.7|7459.7|7456.9|7459.7|7456.9|7459.5|7456.7|10
1625452060000|2021-07-05 02:27:40|7459.5|7456.7|7461.7|7458.9|7461.7|7458.9|7459.5|7456.7|100
1625452070000|2021-07-05 02:27:50|7461.5|7458.7|7461.5|7458.7|7461.7|7458.9|7461.5|7458.7|8
1625452100000|2021-07-05 02:28:20|7461.2|7458.4|7460.5|7457.7|7461.2|7458.4|7460.5|7457.7|37
1625452110000|2021-07-05 02:28:30|7460.2|7457.4|7459.5|7456.7|7460.2|7457.4|7459.5|7456.7|4
1625452120000|2021-07-05 02:28:40|||||||||1
1625452140000|2021-07-05 02:29:00|7459.7|7456.9|7460|7457.2|7460|7457.2|7459.7|7456.9|3
1625452160000|2021-07-05 02:29:20|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.5|7456.7|1
1625452180000|2021-07-05 02:29:40|7460|7457.2|7460.5|7457.7|7460.5|7457.7|7460|7457.2|1
1625452190000|2021-07-05 02:29:50|7460.2|7457.4|7461.5|7458.7|7461.7|7458.9|7460|7457.2|12
1625452200000|2021-07-05 02:30:00|7461.7|7458.9|7466.5|7463.7|7466.5|7463.7|7461.5|7458.7|57
1625452210000|2021-07-05 02:30:10|7465.5|7462.7|7465.5|7462.7|7465.7|7462.9|7465.5|7462.7|6
1625452220000|2021-07-05 02:30:20|7466|7463.2|7464.7|7461.9|7466.5|7463.7|7464.7|7461.9|26
1625452230000|2021-07-05 02:30:30|7464.2|7461.4|7462.7|7459.9|7464.2|7461.4|7462.7|7459.9|8
1625452240000|2021-07-05 02:30:40|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|4
1625452250000|2021-07-05 02:30:50|7464|7461.2|7463.7|7460.9|7464|7461.2|7462.7|7459.9|5
1625452260000|2021-07-05 02:31:00|7464.2|7461.4|7463.7|7460.9|7464.5|7461.7|7463.7|7460.9|4
1625452270000|2021-07-05 02:31:10|7464.5|7461.7|7463.7|7460.9|7464.5|7461.7|7463.7|7460.9|6
1625452280000|2021-07-05 02:31:20|7463.5|7460.7|7464.5|7461.7|7464.5|7461.7|7463.5|7460.7|5
1625452290000|2021-07-05 02:31:30|7464|7461.2|7463.5|7460.7|7464|7461.2|7463.5|7460.7|3
1625452300000|2021-07-05 02:31:40|7463.7|7460.9|7462.7|7459.9|7463.7|7460.9|7462.5|7459.7|15
1625452310000|2021-07-05 02:31:50|7462|7459.2|7463.7|7460.9|7463.7|7460.9|7461.7|7458.9|6
1625452320000|2021-07-05 02:32:00|7464.2|7461.4|7465.2|7462.4|7466.7|7463.9|7464.2|7461.4|23
1625452330000|2021-07-05 02:32:10|7465|7462.2|7465.5|7462.7|7465.5|7462.7|7464.7|7461.9|13
1625452340000|2021-07-05 02:32:20|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|1
1625452350000|2021-07-05 02:32:30|7466.2|7463.4|7464.7|7461.9|7466.5|7463.7|7464.7|7461.9|11
1625452360000|2021-07-05 02:32:40|7465|7462.2|7464.7|7461.9|7465.5|7462.7|7464.7|7461.9|2
1625452370000|2021-07-05 02:32:50|7465.2|7462.4|7466.7|7463.9|7466.7|7463.9|7464.7|7461.9|11
1625452380000|2021-07-05 02:33:00|7467|7464.2|7466.7|7463.9|7467.5|7464.7|7466.7|7463.9|24
1625452390000|2021-07-05 02:33:10|7467|7464.2|7467.5|7464.7|7468.2|7465.4|7466.7|7463.9|69
1625452400000|2021-07-05 02:33:20|7467.7|7464.9|7467.7|7464.9|7468.5|7465.7|7466.7|7463.9|15
1625452410000|2021-07-05 02:33:30|7467.5|7464.7|7467.7|7464.9|7467.7|7464.9|7466.7|7463.9|21
1625452420000|2021-07-05 02:33:40|7467.5|7464.7|7466.7|7463.9|7467.5|7464.7|7466.7|7463.9|14
1625452430000|2021-07-05 02:33:50|7467|7464.2|7466.7|7463.9|7467|7464.2|7466.7|7463.9|3
1625452440000|2021-07-05 02:34:00|7467.2|7464.4|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|9
1625452450000|2021-07-05 02:34:10|7467.2|7464.4|7467.5|7464.7|7468.7|7465.9|7466.7|7463.9|33
1625452460000|2021-07-05 02:34:20|7467.7|7464.9|7468.7|7465.9|7469.5|7466.7|7467.7|7464.9|21
1625452470000|2021-07-05 02:34:30|7468.2|7465.4|7468.7|7465.9|7469|7466.2|7468.2|7465.4|17
1625452480000|2021-07-05 02:34:40|7469.2|7466.4|7468.7|7465.9|7469.2|7466.4|7468.7|7465.9|10
1625452500000|2021-07-05 02:35:00|||||||||3
1625452520000|2021-07-05 02:35:20|7469|7466.2|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|38
1625452530000|2021-07-05 02:35:30|7469.5|7466.7|7469.7|7466.9|7469.7|7466.9|7468.7|7465.9|17
1625452540000|2021-07-05 02:35:40|7470|7467.2|7469.7|7466.9|7470.5|7467.7|7469.7|7466.9|13
1625452550000|2021-07-05 02:35:50|7470|7467.2|7469.7|7466.9|7470|7467.2|7469.7|7466.9|4
1625452560000|2021-07-05 02:36:00|7470.2|7467.4|7469|7466.2|7470.7|7467.9|7468.7|7465.9|8
1625452570000|2021-07-05 02:36:10|7468.7|7465.9|7468.7|7465.9|7469.5|7466.7|7468.7|7465.9|5
1625452580000|2021-07-05 02:36:20|7468.5|7465.7|7469.5|7466.7|7469.5|7466.7|7468.5|7465.7|8
1625452590000|2021-07-05 02:36:30|7468.7|7465.9|7468.7|7465.9|7469|7466.2|7468.7|7465.9|9
1625452600000|2021-07-05 02:36:40|7469.2|7466.4|7468.7|7465.9|7470|7467.2|7468.7|7465.9|8
1625452610000|2021-07-05 02:36:50|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|1
1625452620000|2021-07-05 02:37:00|7468|7465.2|7466.7|7463.9|7468|7465.2|7466.7|7463.9|27
1625452630000|2021-07-05 02:37:10|7467.2|7464.4|7466.7|7463.9|7467.7|7464.9|7466.5|7463.7|5
1625452640000|2021-07-05 02:37:20|7467|7464.2|7468.5|7465.7|7468.5|7465.7|7466.7|7463.9|4
1625452650000|2021-07-05 02:37:30|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468|7465.2|5
1625452660000|2021-07-05 02:37:40|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|9
1625452670000|2021-07-05 02:37:50|7468|7465.2|7467.7|7464.9|7468|7465.2|7467.5|7464.7|8
1625452680000|2021-07-05 02:38:00|7468.2|7465.4|7468.2|7465.4|7468.7|7465.9|7468.2|7465.4|1
1625452690000|2021-07-05 02:38:10|7468.5|7465.7|7468.7|7465.9|7468.7|7465.9|7467.7|7464.9|5
1625452700000|2021-07-05 02:38:20|7468.5|7465.7|7467.7|7464.9|7468.5|7465.7|7467.7|7464.9|8
1625452710000|2021-07-05 02:38:30|7468.5|7465.7|7469.7|7466.9|7469.7|7466.9|7468.5|7465.7|8
1625452720000|2021-07-05 02:38:40|7470|7467.2|7469.7|7466.9|7470|7467.2|7469.7|7466.9|6
1625452730000|2021-07-05 02:38:50|||||||||1
1625452740000|2021-07-05 02:39:00|7469.5|7466.7|7469.7|7466.9|7469.7|7466.9|7469.5|7466.7|3
1625452750000|2021-07-05 02:39:10|7469.5|7466.7|7470.7|7467.9|7470.7|7467.9|7469.5|7466.7|9
1625452760000|2021-07-05 02:39:20|7470.2|7467.4|7470.2|7467.4|7470.7|7467.9|7470|7467.2|5
1625452770000|2021-07-05 02:39:30|7470.5|7467.7|7470.7|7467.9|7470.7|7467.9|7470.5|7467.7|6
1625452780000|2021-07-05 02:39:40|7470.5|7467.7|7470.7|7467.9|7470.7|7467.9|7470.2|7467.4|5
1625452790000|2021-07-05 02:39:50|7470.5|7467.7|7470.2|7467.4|7470.5|7467.7|7470|7467.2|6
1625452800000|2021-07-05 02:40:00|7470|7467.2|7470|7467.2|7470.5|7467.7|7470|7467.2|2
1625452810000|2021-07-05 02:40:10|7471|7468.2|7469.7|7466.9|7471|7468.2|7469.7|7466.9|12
1625452820000|2021-07-05 02:40:20|7470|7467.2|7470.7|7467.9|7471|7468.2|7470|7467.2|8
1625452830000|2021-07-05 02:40:30|7472|7469.2|7470.7|7467.9|7472|7469.2|7470.7|7467.9|14
1625452840000|2021-07-05 02:40:40|7471.2|7468.4|7472.5|7469.7|7472.7|7469.9|7470.7|7467.9|57
1625452850000|2021-07-05 02:40:50|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472|7469.2|20
1625452860000|2021-07-05 02:41:00|7473|7470.2|7472.7|7469.9|7473.5|7470.7|7472.7|7469.9|42
1625452870000|2021-07-05 02:41:10|7472.5|7469.7|7472.7|7469.9|7472.7|7469.9|7472.5|7469.7|4
1625452880000|2021-07-05 02:41:20|7473.2|7470.4|7473.7|7470.9|7473.7|7470.9|7473.2|7470.4|13
1625452890000|2021-07-05 02:41:30|7473.5|7470.7|7474.7|7471.9|7474.7|7471.9|7473.5|7470.7|24
1625452900000|2021-07-05 02:41:40|7474.5|7471.7|7472.7|7469.9|7474.5|7471.7|7472.7|7469.9|26
1625452910000|2021-07-05 02:41:50|7472.5|7469.7|7472.7|7469.9|7472.7|7469.9|7472.2|7469.4|10
1625452930000|2021-07-05 02:42:10|7472.5|7469.7|7472.7|7469.9|7472.7|7469.9|7472.5|7469.7|15
1625452940000|2021-07-05 02:42:20|7471.7|7468.9|7472|7469.2|7472.7|7469.9|7471.7|7468.9|17
1625452950000|2021-07-05 02:42:30|7471.7|7468.9|7472.7|7469.9|7472.7|7469.9|7471.5|7468.7|32
1625452960000|2021-07-05 02:42:40|7472.2|7469.4|7471.7|7468.9|7472.2|7469.4|7471.7|7468.9|2
1625452970000|2021-07-05 02:42:50|7472|7469.2|7471.7|7468.9|7472|7469.2|7471.7|7468.9|11
1625452980000|2021-07-05 02:43:00|7471.2|7468.4|7472.7|7469.9|7472.7|7469.9|7471|7468.2|25
1625452990000|2021-07-05 02:43:10|7472|7469.2|7473|7470.2|7473|7470.2|7471.7|7468.9|11
1625453000000|2021-07-05 02:43:20|7472.7|7469.9|7473.7|7470.9|7474|7471.2|7472.7|7469.9|17
1625453020000|2021-07-05 02:43:40|7473.5|7470.7|7472.7|7469.9|7473.5|7470.7|7472.7|7469.9|4
1625453030000|2021-07-05 02:43:50|7473|7470.2|7473|7470.2|7473|7470.2|7473|7470.2|1
1625453040000|2021-07-05 02:44:00|7473.7|7470.9|7473.7|7470.9|7474|7471.2|7473.7|7470.9|6
1625453050000|2021-07-05 02:44:10|7473.5|7470.7|7473.7|7470.9|7473.7|7470.9|7473.5|7470.7|2
1625453060000|2021-07-05 02:44:20|7473.4|7470.6|7473|7470.2|7473.4|7470.6|7473|7470.2|7
1625453070000|2021-07-05 02:44:30|7472.7|7469.9|7472.7|7469.9|7473|7470.2|7472.7|7469.9|7
1625453080000|2021-07-05 02:44:40|7472.5|7469.7|7472.7|7469.9|7472.7|7469.9|7472.2|7469.4|10
1625453090000|2021-07-05 02:44:50|7473.2|7470.4|7473.5|7470.7|7473.7|7470.9|7473|7470.2|5
1625453100000|2021-07-05 02:45:00|7473.7|7470.9|7473.7|7470.9|7474.2|7471.4|7473.7|7470.9|11
1625453110000|2021-07-05 02:45:10|7473.5|7470.7|7473.7|7470.9|7473.7|7470.9|7472.7|7469.9|8
1625453120000|2021-07-05 02:45:20|7473.2|7470.4|7473|7470.2|7473.7|7470.9|7472.7|7469.9|5
1625453130000|2021-07-05 02:45:30|||||||||1
1625453140000|2021-07-05 02:45:40|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|11
1625453150000|2021-07-05 02:45:50|7472.2|7469.4|7472.7|7469.9|7472.7|7469.9|7472|7469.2|41
1625453160000|2021-07-05 02:46:00|7472.5|7469.7|7472.7|7469.9|7473|7470.2|7472.5|7469.7|3
1625453170000|2021-07-05 02:46:10|7474|7471.2|7474|7471.2|7474.2|7471.4|7474|7471.2|17
1625453180000|2021-07-05 02:46:20|7474.2|7471.4|7474|7471.2|7474.2|7471.4|7474|7471.2|17
1625453190000|2021-07-05 02:46:30|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|2
1625453200000|2021-07-05 02:46:40|7473.4|7470.6|7472.7|7469.9|7473.4|7470.6|7472.7|7469.9|8
1625453210000|2021-07-05 02:46:50|7472.9|7470.1|7472.7|7469.9|7472.9|7470.1|7472.7|7469.9|7
1625453220000|2021-07-05 02:47:00|||||||||1
1625453230000|2021-07-05 02:47:10|||||||||2
1625453240000|2021-07-05 02:47:20|7472.4|7469.6|7472.7|7469.9|7472.7|7469.9|7471.9|7469.1|4
1625453250000|2021-07-05 02:47:30|7472.9|7470.1|7472.4|7469.6|7472.9|7470.1|7471.9|7469.1|9
1625453260000|2021-07-05 02:47:40|7472.2|7469.4|7471.7|7468.9|7472.7|7469.9|7470.9|7468.1|34
1625453270000|2021-07-05 02:47:50|||||||||3
1625453290000|2021-07-05 02:48:10|7471.4|7468.6|7471.7|7468.9|7471.7|7468.9|7471.4|7468.6|7
1625453300000|2021-07-05 02:48:20|7471.4|7468.6|7470.4|7467.6|7471.4|7468.6|7470.4|7467.6|17
1625453310000|2021-07-05 02:48:30|7469.9|7467.1|7469.7|7466.9|7469.9|7467.1|7468.9|7466.1|26
1625453330000|2021-07-05 02:48:50|7469.4|7466.6|7469.7|7466.9|7469.9|7467.1|7468.9|7466.1|4
1625453340000|2021-07-05 02:49:00|7469.2|7466.4|7469.7|7466.9|7469.7|7466.9|7468.9|7466.1|5
1625453350000|2021-07-05 02:49:10|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|6
1625453360000|2021-07-05 02:49:20|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7470.2|7467.4|0
1625453370000|2021-07-05 02:49:30|7470.4|7467.6|7469.7|7466.9|7470.4|7467.6|7469.7|7466.9|0
1625453380000|2021-07-05 02:49:40|7469.9|7467.1|7470.4|7467.6|7470.4|7467.6|7469.9|7467.1|1
1625453390000|2021-07-05 02:49:50|7470.2|7467.4|7470.7|7467.9|7470.9|7468.1|7469.9|7467.1|0
1625453400000|2021-07-05 02:50:00|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.7|7467.9|2
1625453410000|2021-07-05 02:50:10|7471.2|7468.4|7471.7|7468.9|7471.9|7469.1|7471.2|7468.4|5
1625453420000|2021-07-05 02:50:20|7471.9|7469.1|7472.7|7469.9|7472.7|7469.9|7471.9|7469.1|16
1625453430000|2021-07-05 02:50:30|||||||||9
1625453440000|2021-07-05 02:50:40|7472.2|7469.4|7471.7|7468.9|7472.2|7469.4|7471.7|7468.9|28
1625453450000|2021-07-05 02:50:50|7471.9|7469.1|7471.9|7469.1|7471.9|7469.1|7471.7|7468.9|10
1625453460000|2021-07-05 02:51:00|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|0
1625453470000|2021-07-05 02:51:10|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|8
1625453480000|2021-07-05 02:51:20|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|3
1625453490000|2021-07-05 02:51:30|7469.9|7467.1|7469.7|7466.9|7469.9|7467.1|7469.7|7466.9|2
1625453500000|2021-07-05 02:51:40|7469.9|7467.1|7469.7|7466.9|7469.9|7467.1|7469.7|7466.9|7
1625453520000|2021-07-05 02:52:00|7469.9|7467.1|7470.7|7467.9|7470.7|7467.9|7469.9|7467.1|10
1625453530000|2021-07-05 02:52:10|7470.9|7468.1|7469.7|7466.9|7471.4|7468.6|7469.7|7466.9|20
1625453540000|2021-07-05 02:52:20|7469.9|7467.1|7469.7|7466.9|7469.9|7467.1|7468.9|7466.1|9
1625453560000|2021-07-05 02:52:40|||||||||1
1625453570000|2021-07-05 02:52:50|7470.4|7467.6|7470.7|7467.9|7470.7|7467.9|7470.4|7467.6|7
1625453600000|2021-07-05 02:53:20|7470.2|7467.4|7469.7|7466.9|7470.2|7467.4|7469.7|7466.9|16
1625453610000|2021-07-05 02:53:30|7469.4|7466.6|7469.7|7466.9|7469.7|7466.9|7469.4|7466.6|17
1625453630000|2021-07-05 02:53:50|7469.4|7466.6|7469.7|7466.9|7469.7|7466.9|7468.9|7466.1|6
1625453640000|2021-07-05 02:54:00|7469.4|7466.6|7469.7|7466.9|7469.7|7466.9|7468.7|7465.9|4
1625453650000|2021-07-05 02:54:10|||||||||1
1625453660000|2021-07-05 02:54:20|||||||||1
1625453670000|2021-07-05 02:54:30|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|3
1625453680000|2021-07-05 02:54:40|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|1
1625453700000|2021-07-05 02:55:00|7469.9|7467.1|7469.7|7466.9|7469.9|7467.1|7469.7|7466.9|1
1625453720000|2021-07-05 02:55:20|7469.4|7466.6|7469.7|7466.9|7469.7|7466.9|7468.9|7466.1|4
1625453740000|2021-07-05 02:55:40|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|19
1625453750000|2021-07-05 02:55:50|||||||||2
1625453760000|2021-07-05 02:56:00|7470.4|7467.6|7467.7|7464.9|7470.4|7467.6|7467.7|7464.9|45
1625453770000|2021-07-05 02:56:10|7467.9|7465.1|7467.7|7464.9|7468.7|7465.9|7467.7|7464.9|22
1625453780000|2021-07-05 02:56:20|7467.9|7465.1|7467.7|7464.9|7467.9|7465.1|7467.7|7464.9|4
1625453790000|2021-07-05 02:56:30|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|22
1625453800000|2021-07-05 02:56:40|7467.9|7465.1|7467.7|7464.9|7468.2|7465.4|7467.4|7464.6|17
1625453810000|2021-07-05 02:56:50|||||||||1
1625453830000|2021-07-05 02:57:10|7466.9|7464.1|7466.7|7463.9|7466.9|7464.1|7466.2|7463.4|26
1625453840000|2021-07-05 02:57:20|||||||||2
1625453850000|2021-07-05 02:57:30|||||||||3
1625453860000|2021-07-05 02:57:40|||||||||13
1625453870000|2021-07-05 02:57:50|7466.4|7463.6|7465.7|7462.9|7466.4|7463.6|7465.7|7462.9|1
1625453880000|2021-07-05 02:58:00|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.7|7461.9|37
1625453890000|2021-07-05 02:58:10|7464.7|7461.9|7464.9|7462.1|7464.9|7462.1|7464.7|7461.9|21
1625453900000|2021-07-05 02:58:20|7464.7|7461.9|7464.4|7461.6|7464.9|7462.1|7463.9|7461.1|124
1625453910000|2021-07-05 02:58:30|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7463.9|7461.1|1
1625453920000|2021-07-05 02:58:40|7463.2|7460.4|7463.2|7460.4|7463.7|7460.9|7462.9|7460.1|33
1625453930000|2021-07-05 02:58:50|7463.4|7460.6|7464.9|7462.1|7464.9|7462.1|7463.4|7460.6|22
1625453940000|2021-07-05 02:59:00|7465.2|7462.4|7464.9|7462.1|7465.2|7462.4|7464.9|7462.1|3
1625453950000|2021-07-05 02:59:10|7464.4|7461.6|7464.9|7462.1|7465.2|7462.4|7464.4|7461.6|4
1625453970000|2021-07-05 02:59:30|7464.7|7461.9|7464.2|7461.4|7464.7|7461.9|7464.2|7461.4|5
1625453980000|2021-07-05 02:59:40|7464.4|7461.6|7464.9|7462.1|7465.4|7462.6|7464.4|7461.6|29
1625453990000|2021-07-05 02:59:50|7464.4|7461.6|7464.9|7462.1|7464.9|7462.1|7464.2|7461.4|5
1625454000000|2021-07-05 03:00:00|7464.4|7461.6|7464.9|7462.1|7464.9|7462.1|7464.4|7461.6|2
1625454010000|2021-07-05 03:00:10|7465.2|7462.4|7466.9|7464.1|7466.9|7464.1|7465.2|7462.4|20
1625454020000|2021-07-05 03:00:20|7467.2|7464.4|7467.9|7465.1|7467.9|7465.1|7467.2|7464.4|27
1625454030000|2021-07-05 03:00:30|7467.4|7464.6|7467.2|7464.4|7467.9|7465.1|7467.2|7464.4|5
1625454040000|2021-07-05 03:00:40|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|6
1625454050000|2021-07-05 03:00:50|7465.4|7462.6|7464.9|7462.1|7465.4|7462.6|7464.9|7462.1|12
1625454060000|2021-07-05 03:01:00|7465.4|7462.6|7466.2|7463.4|7466.2|7463.4|7465.4|7462.6|7
1625454070000|2021-07-05 03:01:10|7465.7|7462.9|7467.2|7464.4|7467.2|7464.4|7465.4|7462.6|12
1625454080000|2021-07-05 03:01:20|7466.9|7464.1|7466.2|7463.4|7467.2|7464.4|7466.2|7463.4|7
1625454090000|2021-07-05 03:01:30|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|6
1625454100000|2021-07-05 03:01:40|7465.4|7462.6|7465.9|7463.1|7465.9|7463.1|7465.4|7462.6|2
1625454110000|2021-07-05 03:01:50|7466.2|7463.4|7465.2|7462.4|7466.2|7463.4|7465.2|7462.4|2
1625454120000|2021-07-05 03:02:00|7465.4|7462.6|7465.2|7462.4|7465.9|7463.1|7464.9|7462.1|8
1625454130000|2021-07-05 03:02:10|7464.9|7462.1|7464.2|7461.4|7464.9|7462.1|7464.2|7461.4|11
1625454140000|2021-07-05 03:02:20|7464.9|7462.1|7464.7|7461.9|7464.9|7462.1|7464.7|7461.9|4
1625454150000|2021-07-05 03:02:30|7464.4|7461.6|7463.9|7461.1|7464.4|7461.6|7463.4|7460.6|18
1625454160000|2021-07-05 03:02:40|7463.4|7460.6|7463.2|7460.4|7464.2|7461.4|7463.2|7460.4|1
1625454170000|2021-07-05 03:02:50|7463.9|7461.1|7463.7|7460.9|7463.9|7461.1|7463.7|7460.9|11
1625454180000|2021-07-05 03:03:00|7463.9|7461.1|7463.2|7460.4|7463.9|7461.1|7463.2|7460.4|3
1625454190000|2021-07-05 03:03:10|||||||||7
1625454200000|2021-07-05 03:03:20|7462.9|7460.1|7462.2|7459.4|7462.9|7460.1|7462.2|7459.4|9
1625454220000|2021-07-05 03:03:40|7461.9|7459.1|7462.2|7459.4|7462.2|7459.4|7461.4|7458.6|14
1625454230000|2021-07-05 03:03:50|7462.9|7460.1|7466.2|7463.4|7466.2|7463.4|7462.9|7460.1|69
1625454240000|2021-07-05 03:04:00|||||||||1
1625454250000|2021-07-05 03:04:10|||||||||4
1625454270000|2021-07-05 03:04:30|||||||||1
1625454290000|2021-07-05 03:04:50|7465.9|7463.1|7465.2|7462.4|7465.9|7463.1|7465.2|7462.4|8
1625454300000|2021-07-05 03:05:00|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|5
1625454320000|2021-07-05 03:05:20|7467.2|7464.4|7468.2|7465.4|7468.2|7465.4|7467.2|7464.4|23
1625454330000|2021-07-05 03:05:30|7467.9|7465.1|7468.2|7465.4|7468.2|7465.4|7467.9|7465.1|2
1625454350000|2021-07-05 03:05:50|7467.7|7464.9|7465.4|7462.6|7467.7|7464.9|7465.4|7462.6|11
1625454360000|2021-07-05 03:06:00|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7465.2|7462.4|4
1625454370000|2021-07-05 03:06:10|7465.9|7463.1|7464.4|7461.6|7465.9|7463.1|7464.4|7461.6|12
1625454380000|2021-07-05 03:06:20|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|8
1625454390000|2021-07-05 03:06:30|||||||||1
1625454400000|2021-07-05 03:06:40|||||||||1
1625454420000|2021-07-05 03:07:00|||||||||21
1625454440000|2021-07-05 03:07:20|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|25
1625454460000|2021-07-05 03:07:40|||||||||1
1625454470000|2021-07-05 03:07:50|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|0
1625454490000|2021-07-05 03:08:10|||||||||2
1625454510000|2021-07-05 03:08:30|||||||||1
1625454530000|2021-07-05 03:08:50|7464.9|7462.1|7465.2|7462.4|7465.2|7462.4|7464.9|7462.1|13
1625454540000|2021-07-05 03:09:00|||||||||1
1625454550000|2021-07-05 03:09:10|||||||||4
1625454560000|2021-07-05 03:09:20|||||||||1
1625454570000|2021-07-05 03:09:30|||||||||6
1625454580000|2021-07-05 03:09:40|7465.4|7462.6|7466.9|7464.1|7466.9|7464.1|7465.4|7462.6|12
1625454590000|2021-07-05 03:09:50|7466.7|7463.9|7466.4|7463.6|7466.7|7463.9|7466.4|7463.6|0
1625454600000|2021-07-05 03:10:00|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|0
1625454610000|2021-07-05 03:10:10|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|3
1625454620000|2021-07-05 03:10:20|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|5
1625454630000|2021-07-05 03:10:30|7465.6|7462.8|7465.2|7462.4|7466.2|7463.4|7465.2|7462.4|22
1625454640000|2021-07-05 03:10:40|7465.7|7462.9|7466.2|7463.4|7466.9|7464.1|7465.7|7462.9|16
1625454650000|2021-07-05 03:10:50|7465.6|7462.8|7466.2|7463.4|7466.2|7463.4|7465.2|7462.4|7
1625454660000|2021-07-05 03:11:00|7465.2|7462.4|7466.2|7463.4|7466.2|7463.4|7465.2|7462.4|4
1625454670000|2021-07-05 03:11:10|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|3
1625454680000|2021-07-05 03:11:20|||||||||1
1625454690000|2021-07-05 03:11:30|||||||||1
1625454700000|2021-07-05 03:11:40|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.2|7461.4|14
1625454710000|2021-07-05 03:11:50|7464.4|7461.6|7464.2|7461.4|7464.4|7461.6|7464.2|7461.4|5
1625454720000|2021-07-05 03:12:00|||||||||3
1625454730000|2021-07-05 03:12:10|||||||||3
1625454740000|2021-07-05 03:12:20|7464.6|7461.8|7464.9|7462.1|7464.9|7462.1|7464.4|7461.6|17
1625454760000|2021-07-05 03:12:40|7464.7|7461.9|7464.2|7461.4|7464.7|7461.9|7464.2|7461.4|9
1625454770000|2021-07-05 03:12:50|||||||||1
1625454780000|2021-07-05 03:13:00|7464.1|7461.3|7463.9|7461.1|7464.1|7461.3|7463.9|7461.1|0
1625454830000|2021-07-05 03:13:50|7463.4|7460.6|7463.1|7460.3|7463.4|7460.6|7462.9|7460.1|43
1625454850000|2021-07-05 03:14:10|||||||||2
1625454860000|2021-07-05 03:14:20|7463.9|7461.1|7465.1|7462.3|7465.1|7462.3|7463.9|7461.1|9
1625454870000|2021-07-05 03:14:30|7464.7|7461.9|7464.1|7461.3|7464.7|7461.9|7464.1|7461.3|3
1625454880000|2021-07-05 03:14:40|7463.6|7460.8|7464.1|7461.3|7464.1|7461.3|7463.1|7460.3|8
1625454890000|2021-07-05 03:14:50|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|4
1625454900000|2021-07-05 03:15:00|7465.6|7462.8|7465.1|7462.3|7466.1|7463.3|7465.1|7462.3|16
1625454910000|2021-07-05 03:15:10|7465.9|7463.1|7466.1|7463.3|7466.1|7463.3|7465.9|7463.1|3
1625454920000|2021-07-05 03:15:20|7466.4|7463.6|7466.1|7463.3|7466.9|7464.1|7466.1|7463.3|9
1625454930000|2021-07-05 03:15:30|7465.9|7463.1|7466.1|7463.3|7466.1|7463.3|7465.1|7462.3|9
1625454940000|2021-07-05 03:15:40|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.1|7462.3|5
1625454950000|2021-07-05 03:15:50|7466.1|7463.3|7465.1|7462.3|7466.1|7463.3|7465.1|7462.3|2
1625454960000|2021-07-05 03:16:00|7465.4|7462.6|7465.1|7462.3|7465.4|7462.6|7465.1|7462.3|0
1625454970000|2021-07-05 03:16:10|||||||||1
1625454980000|2021-07-05 03:16:20|7465.6|7462.8|7465.4|7462.6|7465.9|7463.1|7465.4|7462.6|2
1625454990000|2021-07-05 03:16:30|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|2
1625455000000|2021-07-05 03:16:40|||||||||1
1625455010000|2021-07-05 03:16:50|7465.9|7463.1|7465.1|7462.3|7465.9|7463.1|7465.1|7462.3|3
1625455020000|2021-07-05 03:17:00|7465.4|7462.6|7465.1|7462.3|7465.4|7462.6|7465.1|7462.3|2
1625455030000|2021-07-05 03:17:10|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|2
1625455040000|2021-07-05 03:17:20|7465.6|7462.8|7465.4|7462.6|7465.9|7463.1|7465.4|7462.6|2
1625455050000|2021-07-05 03:17:30|7465.1|7462.3|7465.4|7462.6|7465.4|7462.6|7464.9|7462.1|6
1625455060000|2021-07-05 03:17:40|7465.1|7462.3|7464.1|7461.3|7465.1|7462.3|7464.1|7461.3|5
1625455100000|2021-07-05 03:18:20|7463.6|7460.8|7463.4|7460.6|7463.6|7460.8|7463.4|7460.6|7
1625455120000|2021-07-05 03:18:40|7463.6|7460.8|7464.1|7461.3|7464.1|7461.3|7463.6|7460.8|2
1625455140000|2021-07-05 03:19:00|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|0
1625455160000|2021-07-05 03:19:20|7464.9|7462.1|7463.9|7461.1|7464.9|7462.1|7463.9|7461.1|4
1625455170000|2021-07-05 03:19:30|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|7464.1|7461.3|0
1625455180000|2021-07-05 03:19:40|7464.6|7461.8|7465.1|7462.3|7465.1|7462.3|7464.6|7461.8|7
1625455190000|2021-07-05 03:19:50|7465.4|7462.6|7466.1|7463.3|7466.1|7463.3|7465.4|7462.6|3
1625455200000|2021-07-05 03:20:00|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|4
1625455210000|2021-07-05 03:20:10|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1625455220000|2021-07-05 03:20:20|||||||||1
1625455240000|2021-07-05 03:20:40|||||||||2
1625455250000|2021-07-05 03:20:50|||||||||2
1625455260000|2021-07-05 03:21:00|7467.6|7464.8|7467.6|7464.8|7467.9|7465.1|7467.6|7464.8|8
1625455270000|2021-07-05 03:21:10|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|2
1625455280000|2021-07-05 03:21:20|7467.6|7464.8|7468.9|7466.1|7468.9|7466.1|7467.1|7464.3|17
1625455290000|2021-07-05 03:21:30|7468.4|7465.6|7468.4|7465.6|7468.6|7465.8|7468.4|7465.6|2
1625455300000|2021-07-05 03:21:40|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1625455310000|2021-07-05 03:21:50|7468.4|7465.6|7468.6|7465.8|7468.6|7465.8|7468.4|7465.6|2
1625455320000|2021-07-05 03:22:00|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.1|7465.3|2
1625455330000|2021-07-05 03:22:10|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|1
1625455340000|2021-07-05 03:22:20|||||||||1
1625455350000|2021-07-05 03:22:30|7467.9|7465.1|7467.1|7464.3|7467.9|7465.1|7466.4|7463.6|14
1625455360000|2021-07-05 03:22:40|||||||||3
1625455370000|2021-07-05 03:22:50|||||||||3
1625455380000|2021-07-05 03:23:00|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|4
1625455410000|2021-07-05 03:23:30|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|3
1625455450000|2021-07-05 03:24:10|7467.9|7465.1|7467.1|7464.3|7467.9|7465.1|7467.1|7464.3|4
1625455460000|2021-07-05 03:24:20|||||||||1
1625455470000|2021-07-05 03:24:30|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|5
1625455500000|2021-07-05 03:25:00|||||||||1
1625455510000|2021-07-05 03:25:10|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7
1625455520000|2021-07-05 03:25:20|7465.9|7463.1|7466.1|7463.3|7466.1|7463.3|7465.9|7463.1|2
1625455560000|2021-07-05 03:26:00|7466.9|7464.1|7466.4|7463.6|7466.9|7464.1|7466.1|7463.3|20
1625455570000|2021-07-05 03:26:10|7466.6|7463.8|7466.1|7463.3|7466.9|7464.1|7466.1|7463.3|5
1625455580000|2021-07-05 03:26:20|||||||||1
1625455590000|2021-07-05 03:26:30|7466.4|7463.6|7466.9|7464.1|7466.9|7464.1|7466.4|7463.6|0
1625455600000|2021-07-05 03:26:40|7467.4|7464.6|7467.1|7464.3|7467.9|7465.1|7467.1|7464.3|15
1625455620000|2021-07-05 03:27:00|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|6
1625455640000|2021-07-05 03:27:20|7467.9|7465.1|7467.1|7464.3|7467.9|7465.1|7467.1|7464.3|6
1625455670000|2021-07-05 03:27:50|||||||||1
1625455680000|2021-07-05 03:28:00|7467.9|7465.1|7467.1|7464.3|7467.9|7465.1|7467.1|7464.3|9
1625455690000|2021-07-05 03:28:10|7467.4|7464.6|7467.1|7464.3|7467.9|7465.1|7467.1|7464.3|6
1625455700000|2021-07-05 03:28:20|7467.9|7465.1|7468.1|7465.3|7469.1|7466.3|7467.9|7465.1|36
1625455710000|2021-07-05 03:28:30|7468.4|7465.6|7469.1|7466.3|7469.1|7466.3|7468.4|7465.6|12
1625455720000|2021-07-05 03:28:40|7468.9|7466.1|7468.1|7465.3|7468.9|7466.1|7467.9|7465.1|1
1625455730000|2021-07-05 03:28:50|7467.1|7464.3|7468.1|7465.3|7468.1|7465.3|7467.1|7464.3|8
1625455740000|2021-07-05 03:29:00|7467.9|7465.1|7468.1|7465.3|7468.1|7465.3|7467.9|7465.1|1
1625455750000|2021-07-05 03:29:10|7467.6|7464.8|7468.1|7465.3|7468.1|7465.3|7467.1|7464.3|6
1625455760000|2021-07-05 03:29:20|7468.4|7465.6|7469.1|7466.3|7469.1|7466.3|7468.4|7465.6|10
1625455770000|2021-07-05 03:29:30|7468.9|7466.1|7468.1|7465.3|7468.9|7466.1|7468.1|7465.3|2
1625455780000|2021-07-05 03:29:40|7467.9|7465.1|7467.1|7464.3|7468.1|7465.3|7467.1|7464.3|15
1625455790000|2021-07-05 03:29:50|7467.4|7464.6|7467.1|7464.3|7467.4|7464.6|7467.1|7464.3|4
1625455800000|2021-07-05 03:30:00|7467.4|7464.6|7467.9|7465.1|7467.9|7465.1|7467.1|7464.3|12
1625455810000|2021-07-05 03:30:10|7467.4|7464.6|7467.1|7464.3|7467.4|7464.6|7467.1|7464.3|7
1625455820000|2021-07-05 03:30:20|7467.9|7465.1|7467.1|7464.3|7467.9|7465.1|7467.1|7464.3|12
1625455830000|2021-07-05 03:30:30|7467.4|7464.6|7467.1|7464.3|7467.4|7464.6|7467.1|7464.3|2
1625455850000|2021-07-05 03:30:50|7467.6|7464.8|7467.1|7464.3|7467.9|7465.1|7467.1|7464.3|6
1625455870000|2021-07-05 03:31:10|||||||||2
1625455880000|2021-07-05 03:31:20|||||||||1
1625455890000|2021-07-05 03:31:30|||||||||1
1625455910000|2021-07-05 03:31:50|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|0
1625455920000|2021-07-05 03:32:00|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|13
1625455930000|2021-07-05 03:32:10|||||||||18
1625455940000|2021-07-05 03:32:20|||||||||2
1625455950000|2021-07-05 03:32:30|7466.4|7463.6|7466.1|7463.3|7466.4|7463.6|7466.1|7463.3|1
1625455960000|2021-07-05 03:32:40|||||||||4
1625455970000|2021-07-05 03:32:50|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|9
1625455980000|2021-07-05 03:33:00|||||||||4
1625456000000|2021-07-05 03:33:20|||||||||2
1625456010000|2021-07-05 03:33:30|7463.1|7460.3|7463.1|7460.3|7464.1|7461.3|7463.1|7460.3|19
1625456020000|2021-07-05 03:33:40|7462.9|7460.1|7462.1|7459.3|7462.9|7460.1|7462.1|7459.3|26
1625456030000|2021-07-05 03:33:50|||||||||2
1625456040000|2021-07-05 03:34:00|||||||||2
1625456050000|2021-07-05 03:34:10|7462.4|7459.6|7462.1|7459.3|7462.4|7459.6|7462.1|7459.3|1
1625456060000|2021-07-05 03:34:20|7462.4|7459.6|7462.6|7459.8|7463.1|7460.3|7462.1|7459.3|4
1625456070000|2021-07-05 03:34:30|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|0
1625456080000|2021-07-05 03:34:40|||||||||2
1625456090000|2021-07-05 03:34:50|||||||||2
1625456100000|2021-07-05 03:35:00|||||||||3
1625456110000|2021-07-05 03:35:10|||||||||1
1625456120000|2021-07-05 03:35:20|7461.9|7459.1|7461.6|7458.8|7461.9|7459.1|7461.1|7458.3|6
1625456130000|2021-07-05 03:35:30|7461.4|7458.6|7462.1|7459.3|7462.4|7459.6|7461.4|7458.6|2
1625456150000|2021-07-05 03:35:50|||||||||3
1625456160000|2021-07-05 03:36:00|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7462.9|7460.1|4
1625456170000|2021-07-05 03:36:10|||||||||4
1625456180000|2021-07-05 03:36:20|7464.1|7461.3|7463.3|7460.5|7464.1|7461.3|7463.1|7460.3|4
1625456190000|2021-07-05 03:36:30|7463.1|7460.3|7463.8|7461|7464.1|7461.3|7463.1|7460.3|2
1625456200000|2021-07-05 03:36:40|7464.1|7461.3|7463.1|7460.3|7464.1|7461.3|7463.1|7460.3|5
1625456220000|2021-07-05 03:37:00|7464.1|7461.3|7463.6|7460.8|7464.1|7461.3|7463.6|7460.8|4
1625456230000|2021-07-05 03:37:10|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|0
1625456240000|2021-07-05 03:37:20|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|0
1625456250000|2021-07-05 03:37:30|||||||||1
1625456260000|2021-07-05 03:37:40|7463.6|7460.8|7463.1|7460.3|7463.6|7460.8|7463.1|7460.3|3
1625456270000|2021-07-05 03:37:50|||||||||1
1625456280000|2021-07-05 03:38:00|7463.6|7460.8|7463.3|7460.5|7463.8|7461|7463.1|7460.3|4
1625456290000|2021-07-05 03:38:10|7463.1|7460.3|7463.1|7460.3|7463.3|7460.5|7463.1|7460.3|3
1625456300000|2021-07-05 03:38:20|7463.3|7460.5|7464.1|7461.3|7464.1|7461.3|7463.3|7460.5|1
1625456320000|2021-07-05 03:38:40|7465.8|7463|7466.1|7463.3|7466.1|7463.3|7465.1|7462.3|32
1625456330000|2021-07-05 03:38:50|7465.8|7463|7465.1|7462.3|7466.1|7463.3|7464.8|7462|4
1625456340000|2021-07-05 03:39:00|||||||||2
1625456350000|2021-07-05 03:39:10|7464.9|7462.1|7464.1|7461.3|7464.9|7462.1|7464.1|7461.3|3
1625456380000|2021-07-05 03:39:40|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|3
1625456390000|2021-07-05 03:39:50|7464.1|7461.3|7465.1|7462.3|7465.1|7462.3|7464.1|7461.3|3
1625456410000|2021-07-05 03:40:10|||||||||1
1625456430000|2021-07-05 03:40:30|||||||||1
1625456440000|2021-07-05 03:40:40|7466.8|7464|7466.1|7463.3|7466.8|7464|7466.1|7463.3|15
1625456450000|2021-07-05 03:40:50|7466.3|7463.5|7466.1|7463.3|7466.8|7464|7466.1|7463.3|2
1625456460000|2021-07-05 03:41:00|7466.3|7463.5|7466.1|7463.3|7466.8|7464|7466.1|7463.3|9
1625456480000|2021-07-05 03:41:20|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|1
1625456490000|2021-07-05 03:41:30|7466.6|7463.8|7466.8|7464|7466.8|7464|7466.1|7463.3|2
1625456500000|2021-07-05 03:41:40|7466.3|7463.5|7466.8|7464|7466.8|7464|7466.3|7463.5|2
1625456510000|2021-07-05 03:41:50|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.3|7463.5|1
1625456520000|2021-07-05 03:42:00|7466.3|7463.5|7468.1|7465.3|7468.1|7465.3|7466.3|7463.5|5
1625456530000|2021-07-05 03:42:10|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7468.1|7465.3|24
1625456540000|2021-07-05 03:42:20|7470.1|7467.3|7469.1|7466.3|7470.1|7467.3|7469.1|7466.3|14
1625456550000|2021-07-05 03:42:30|7469.3|7466.5|7469.1|7466.3|7469.3|7466.5|7469.1|7466.3|0
1625456560000|2021-07-05 03:42:40|7469.3|7466.5|7469.6|7466.8|7470.1|7467.3|7469.1|7466.3|5
1625456570000|2021-07-05 03:42:50|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|1
1625456580000|2021-07-05 03:43:00|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7468.1|7465.3|15
1625456590000|2021-07-05 03:43:10|7468.8|7466|7468.1|7465.3|7468.8|7466|7468.1|7465.3|1
1625456600000|2021-07-05 03:43:20|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7466.1|7463.3|10
1625456610000|2021-07-05 03:43:30|7466.6|7463.8|7466.1|7463.3|7466.6|7463.8|7466.1|7463.3|2
1625456620000|2021-07-05 03:43:40|||||||||1
1625456640000|2021-07-05 03:44:00|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|4
1625456660000|2021-07-05 03:44:20|||||||||5
1625456700000|2021-07-05 03:45:00|7467.3|7464.5|7468.1|7465.3|7468.1|7465.3|7467.3|7464.5|6
1625456750000|2021-07-05 03:45:50|7468.6|7465.8|7468.1|7465.3|7468.8|7466|7468.1|7465.3|8
1625456760000|2021-07-05 03:46:00|||||||||1
1625456770000|2021-07-05 03:46:10|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|3
1625456780000|2021-07-05 03:46:20|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|2
1625456790000|2021-07-05 03:46:30|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|6
1625456820000|2021-07-05 03:47:00|7467.3|7464.5|7468.1|7465.3|7468.1|7465.3|7467.1|7464.3|6
1625456830000|2021-07-05 03:47:10|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|1
1625456850000|2021-07-05 03:47:30|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1625456870000|2021-07-05 03:47:50|7466.6|7463.8|7467.3|7464.5|7467.3|7464.5|7466.6|7463.8|20
1625456880000|2021-07-05 03:48:00|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1625456930000|2021-07-05 03:48:50|7467.3|7464.5|7468.1|7465.3|7468.1|7465.3|7467.3|7464.5|2
1625456960000|2021-07-05 03:49:20|7467.8|7465|7467.3|7464.5|7467.8|7465|7467.1|7464.3|5
1625456970000|2021-07-05 03:49:30|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1625456980000|2021-07-05 03:49:40|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.1|7464.3|1
1625456990000|2021-07-05 03:49:50|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1625457040000|2021-07-05 03:50:40|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|2
1625457050000|2021-07-05 03:50:50|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|1
1625457080000|2021-07-05 03:51:20|7467.3|7464.5|7468.1|7465.3|7468.1|7465.3|7467.3|7464.5|3
1625457100000|2021-07-05 03:51:40|7467.3|7464.5|7468.1|7465.3|7468.1|7465.3|7467.3|7464.5|6
1625457110000|2021-07-05 03:51:50|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|1
1625457120000|2021-07-05 03:52:00|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.1|7464.3|3
1625457130000|2021-07-05 03:52:10|7467.6|7464.8|7467.3|7464.5|7467.6|7464.8|7467.3|7464.5|0
1625457140000|2021-07-05 03:52:20|7467.1|7464.3|7467.3|7464.5|7467.3|7464.5|7467.1|7464.3|0
1625457160000|2021-07-05 03:52:40|7467.1|7464.3|7467.8|7465|7467.8|7465|7467.1|7464.3|1
1625457170000|2021-07-05 03:52:50|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|2
1625457180000|2021-07-05 03:53:00|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.1|7464.3|1
1625457190000|2021-07-05 03:53:10|7467.8|7465|7469.1|7466.3|7469.1|7466.3|7467.8|7465|12
1625457200000|2021-07-05 03:53:20|||||||||3
1625457210000|2021-07-05 03:53:30|7468.1|7465.3|7469.1|7466.3|7469.1|7466.3|7468.1|7465.3|4
1625457230000|2021-07-05 03:53:50|7468.6|7465.8|7470.3|7467.5|7471.1|7468.3|7468.1|7465.3|18
1625457240000|2021-07-05 03:54:00|7471.1|7468.3|7471.1|7468.3|7471.1|7468.3|7470.1|7467.3|3
1625457250000|2021-07-05 03:54:10|7470.8|7468|7470.3|7467.5|7471.1|7468.3|7470.1|7467.3|4
1625457260000|2021-07-05 03:54:20|7470.6|7467.8|7469.1|7466.3|7470.6|7467.8|7469.1|7466.3|2
1625457290000|2021-07-05 03:54:50|7468.8|7466|7468.1|7465.3|7468.8|7466|7468.1|7465.3|3
1625457300000|2021-07-05 03:55:00|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|26
1625457310000|2021-07-05 03:55:10|7466.6|7463.8|7466.1|7463.3|7467.1|7464.3|7466.1|7463.3|4
1625457320000|2021-07-05 03:55:20|||||||||1
1625457330000|2021-07-05 03:55:30|||||||||1
1625457340000|2021-07-05 03:55:40|||||||||1
1625457370000|2021-07-05 03:56:10|||||||||4
1625457400000|2021-07-05 03:56:40|||||||||2
1625457440000|2021-07-05 03:57:20|||||||||1
1625457470000|2021-07-05 03:57:50|||||||||2
1625457480000|2021-07-05 03:58:00|||||||||1
1625457490000|2021-07-05 03:58:10|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|3
1625457510000|2021-07-05 03:58:30|7466.8|7464|7467.1|7464.3|7467.1|7464.3|7466.1|7463.3|4
1625457540000|2021-07-05 03:59:00|7467.8|7465|7468.1|7465.3|7468.1|7465.3|7467.3|7464.5|4
1625457580000|2021-07-05 03:59:40|||||||||1
1625457600000|2021-07-05 04:00:00|7467.8|7465|7467.6|7464.8|7467.8|7465|7467.6|7464.8|9
1625457610000|2021-07-05 04:00:10|7467.3|7464.5|7467.1|7464.3|7467.3|7464.5|7467.1|7464.3|2
1625457640000|2021-07-05 04:00:40|||||||||1
1625457650000|2021-07-05 04:00:50|||||||||2
1625457670000|2021-07-05 04:01:10|7467.3|7464.5|7467.1|7464.3|7467.8|7465|7467.1|7464.3|7
1625457680000|2021-07-05 04:01:20|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|0
1625457690000|2021-07-05 04:01:30|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1625457700000|2021-07-05 04:01:40|7466.8|7464|7467.3|7464.5|7467.8|7465|7466.6|7463.8|8
1625457730000|2021-07-05 04:02:10|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|1
1625457770000|2021-07-05 04:02:50|||||||||2
1625457780000|2021-07-05 04:03:00|7466.1|7463.3|7467|7464.2|7467.1|7464.3|7466.1|7463.3|5
1625457810000|2021-07-05 04:03:30|7466.8|7464|7466.5|7463.7|7466.8|7464|7466.3|7463.5|1
1625457820000|2021-07-05 04:03:40|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|1
1625457830000|2021-07-05 04:03:50|7465.5|7462.7|7466|7463.2|7466|7463.2|7465.5|7462.7|4
1625457840000|2021-07-05 04:04:00|7465|7462.2|7464.8|7462|7465|7462.2|7464.8|7462|59
1625457850000|2021-07-05 04:04:10|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|3
1625457860000|2021-07-05 04:04:20|7464.8|7462|7463.6|7460.8|7464.8|7462|7463.6|7460.8|147
1625457870000|2021-07-05 04:04:30|7462.8|7460|7462.8|7460|7463.3|7460.5|7462.6|7459.8|7
1625457890000|2021-07-05 04:04:50|7463|7460.2|7463.3|7460.5|7463.3|7460.5|7463|7460.2|0
1625457900000|2021-07-05 04:05:00|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|5
1625457910000|2021-07-05 04:05:10|7463.3|7460.5|7462.8|7460|7463.6|7460.8|7462.8|7460|7
1625457920000|2021-07-05 04:05:20|||||||||2
1625457930000|2021-07-05 04:05:30|||||||||3
1625457940000|2021-07-05 04:05:40|7463.1|7460.3|7463.6|7460.8|7463.6|7460.8|7463.1|7460.3|5
1625457950000|2021-07-05 04:05:50|||||||||2
1625457960000|2021-07-05 04:06:00|||||||||1
1625457970000|2021-07-05 04:06:10|7463.8|7461|7463.6|7460.8|7463.8|7461|7463.6|7460.8|0
1625458000000|2021-07-05 04:06:40|7463.8|7461|7465.3|7462.5|7465.3|7462.5|7463.8|7461|20
1625458010000|2021-07-05 04:06:50|7465|7462.2|7464.5|7461.7|7465|7462.2|7464.5|7461.7|2
1625458040000|2021-07-05 04:07:20|||||||||3
1625458050000|2021-07-05 04:07:30|||||||||1
1625458060000|2021-07-05 04:07:40|||||||||1
1625458070000|2021-07-05 04:07:50|7464.3|7461.5|7463.5|7460.7|7464.3|7461.5|7463.5|7460.7|5
1625458080000|2021-07-05 04:08:00|||||||||1
1625458090000|2021-07-05 04:08:10|||||||||5
1625458100000|2021-07-05 04:08:20|7464|7461.2|7464.5|7461.7|7464.5|7461.7|7464|7461.2|2
1625458110000|2021-07-05 04:08:30|7464.3|7461.5|7463.5|7460.7|7464.3|7461.5|7463.5|7460.7|1
1625458130000|2021-07-05 04:08:50|||||||||2
1625458160000|2021-07-05 04:09:20|||||||||1
1625458210000|2021-07-05 04:10:10|7463.8|7461|7463.5|7460.7|7464.5|7461.7|7463.5|7460.7|13
1625458220000|2021-07-05 04:10:20|7464|7461.2|7463.5|7460.7|7464.3|7461.5|7463.5|7460.7|19
1625458230000|2021-07-05 04:10:30|||||||||1
1625458240000|2021-07-05 04:10:40|7464|7461.2|7463.5|7460.7|7464.5|7461.7|7463.5|7460.7|3
1625458250000|2021-07-05 04:10:50|7463.8|7461|7464.5|7461.7|7464.5|7461.7|7463.8|7461|2
1625458260000|2021-07-05 04:11:00|7464|7461.2|7464.5|7461.7|7464.5|7461.7|7464|7461.2|1
1625458270000|2021-07-05 04:11:10|7464.3|7461.5|7466.5|7463.7|7466.5|7463.7|7463.5|7460.7|16
1625458310000|2021-07-05 04:11:50|||||||||2
1625458360000|2021-07-05 04:12:40|7467|7464.2|7467.5|7464.7|7467.5|7464.7|7467|7464.2|3
1625458380000|2021-07-05 04:13:00|||||||||1
1625458400000|2021-07-05 04:13:20|7467.8|7465|7467.5|7464.7|7467.8|7465|7467.5|7464.7|13
1625458410000|2021-07-05 04:13:30|||||||||5
1625458570000|2021-07-05 04:16:10|||||||||1
1625458590000|2021-07-05 04:16:30|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|0
1625458600000|2021-07-05 04:16:40|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|0
1625458610000|2021-07-05 04:16:50|7467.8|7465|7468|7465.2|7468|7465.2|7467.5|7464.7|0
1625458620000|2021-07-05 04:17:00|7468.3|7465.5|7468.5|7465.7|7468.5|7465.7|7468.3|7465.5|0
1625458660000|2021-07-05 04:17:40|||||||||1
1625458670000|2021-07-05 04:17:50|7468.3|7465.5|7468|7465.2|7468.3|7465.5|7468|7465.2|3
1625458680000|2021-07-05 04:18:00|7467.5|7464.7|7468|7465.2|7468|7465.2|7467.5|7464.7|1
1625458690000|2021-07-05 04:18:10|7467.8|7465|7468.3|7465.5|7468.5|7465.7|7467.5|7464.7|1
1625458710000|2021-07-05 04:18:30|7468|7465.2|7467.5|7464.7|7468|7465.2|7467.5|7464.7|1
1625458820000|2021-07-05 04:20:20|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|6
1625458830000|2021-07-05 04:20:30|||||||||1
1625458850000|2021-07-05 04:20:50|7468.8|7466|7469.5|7466.7|7469.5|7466.7|7468.8|7466|4
1625458860000|2021-07-05 04:21:00|7468.8|7466|7468.5|7465.7|7468.8|7466|7468.5|7465.7|4
1625458870000|2021-07-05 04:21:10|||||||||2
1625458890000|2021-07-05 04:21:30|7468.8|7466|7469|7466.2|7469.5|7466.7|7468.8|7466|6
1625458910000|2021-07-05 04:21:50|7469.3|7466.5|7469.5|7466.7|7469.5|7466.7|7469.3|7466.5|0
1625458920000|2021-07-05 04:22:00|||||||||2
1625458950000|2021-07-05 04:22:30|||||||||11
1625458970000|2021-07-05 04:22:50|||||||||2
1625458980000|2021-07-05 04:23:00|7469.8|7467|7470.5|7467.7|7470.5|7467.7|7469.8|7467|2
1625458990000|2021-07-05 04:23:10|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|1
1625459000000|2021-07-05 04:23:20|7470.8|7468|7470.5|7467.7|7470.8|7468|7470.5|7467.7|7
1625459010000|2021-07-05 04:23:30|||||||||1
1625459020000|2021-07-05 04:23:40|7470.8|7468|7471|7468.2|7471.5|7468.7|7470.8|7468|6
1625459030000|2021-07-05 04:23:50|7471.3|7468.5|7471.5|7468.7|7471.5|7468.7|7471.3|7468.5|0
1625459040000|2021-07-05 04:24:00|7471.3|7468.5|7472.5|7469.7|7473|7470.2|7471.3|7468.5|3
1625459050000|2021-07-05 04:24:10|7472.3|7469.5|7472|7469.2|7472.5|7469.7|7471.8|7469|18
1625459060000|2021-07-05 04:24:20|7471.5|7468.7|7472|7469.2|7472|7469.2|7471.5|7468.7|0
1625459080000|2021-07-05 04:24:40|7471.5|7468.7|7472|7469.2|7472.5|7469.7|7471.5|7468.7|0
1625459090000|2021-07-05 04:24:50|7471.8|7469|7471.5|7468.7|7471.8|7469|7471.5|7468.7|3
1625459130000|2021-07-05 04:25:30|||||||||1
1625459140000|2021-07-05 04:25:40|||||||||1
1625459150000|2021-07-05 04:25:50|||||||||1
1625459160000|2021-07-05 04:26:00|||||||||2
1625459200000|2021-07-05 04:26:40|7471.8|7469|7471.8|7469|7472.5|7469.7|7471.8|7469|8
1625459210000|2021-07-05 04:26:50|7472.3|7469.5|7470.8|7468|7472.3|7469.5|7470.5|7467.7|12
1625459220000|2021-07-05 04:27:00|7470.5|7467.7|7470|7467.2|7470.5|7467.7|7469.5|7466.7|8
1625459230000|2021-07-05 04:27:10|7470.3|7467.5|7470.3|7467.5|7470.5|7467.7|7470|7467.2|5
1625459240000|2021-07-05 04:27:20|7470|7467.2|7469.5|7466.7|7470|7467.2|7469.5|7466.7|9
1625459280000|2021-07-05 04:28:00|7470.5|7467.7|7470.3|7467.5|7470.5|7467.7|7470|7467.2|3
1625459290000|2021-07-05 04:28:10|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|1
1625459300000|2021-07-05 04:28:20|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|1
1625459310000|2021-07-05 04:28:30|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|0
1625459320000|2021-07-05 04:28:40|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|0
1625459330000|2021-07-05 04:28:50|7470|7467.2|7469.5|7466.7|7470|7467.2|7469.5|7466.7|2
1625459340000|2021-07-05 04:29:00|||||||||4
1625459350000|2021-07-05 04:29:10|||||||||1
1625459360000|2021-07-05 04:29:20|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|2
1625459390000|2021-07-05 04:29:50|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|1
1625459410000|2021-07-05 04:30:10|||||||||3
1625459450000|2021-07-05 04:30:50|||||||||2
1625459480000|2021-07-05 04:31:20|||||||||1
1625459540000|2021-07-05 04:32:20|7468.7|7465.9|7469.5|7466.7|7469.5|7466.7|7468.7|7465.9|6
1625459630000|2021-07-05 04:33:50|7469.2|7466.4|7468.5|7465.7|7469.2|7466.4|7467.5|7464.7|7
1625459640000|2021-07-05 04:34:00|7467.8|7465|7465.5|7462.7|7467.8|7465|7464.5|7461.7|49
1625459650000|2021-07-05 04:34:10|7465.7|7462.9|7466.5|7463.7|7466.7|7463.9|7465.7|7462.9|12
1625459670000|2021-07-05 04:34:30|||||||||2
1625459680000|2021-07-05 04:34:40|7466|7463.2|7466.5|7463.7|7466.5|7463.7|7465.5|7462.7|4
1625459690000|2021-07-05 04:34:50|7466.2|7463.4|7466.5|7463.7|7466.5|7463.7|7466|7463.2|1
1625459700000|2021-07-05 04:35:00|7467|7464.2|7466.5|7463.7|7467|7464.2|7466.5|7463.7|1
1625459720000|2021-07-05 04:35:20|||||||||1
1625459750000|2021-07-05 04:35:50|||||||||1
1625459770000|2021-07-05 04:36:10|7466|7463.2|7466.5|7463.7|7466.5|7463.7|7466|7463.2|4
1625459790000|2021-07-05 04:36:30|||||||||1
1625459810000|2021-07-05 04:36:50|||||||||2
1625459840000|2021-07-05 04:37:20|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|2
1625459870000|2021-07-05 04:37:50|||||||||1
1625459940000|2021-07-05 04:39:00|||||||||1
1625459980000|2021-07-05 04:39:40|7468.5|7465.7|7470.5|7467.7|7470.5|7467.7|7468.5|7465.7|19
1625459990000|2021-07-05 04:39:50|7470|7467.2|7469.2|7466.4|7470|7467.2|7469.2|7466.4|3
1625460000000|2021-07-05 04:40:00|7468.5|7465.7|7469.5|7466.7|7469.5|7466.7|7468.5|7465.7|5
1625460010000|2021-07-05 04:40:10|7469.2|7466.4|7469.5|7466.7|7469.5|7466.7|7469.2|7466.4|0
1625460020000|2021-07-05 04:40:20|||||||||1
1625460030000|2021-07-05 04:40:30|7470|7467.2|7470|7467.2|7470|7467.2|7470|7467.2|19
1625460040000|2021-07-05 04:40:40|7469.7|7466.9|7470.2|7467.4|7470.5|7467.7|7469.5|7466.7|5
1625460050000|2021-07-05 04:40:50|||||||||1
1625460060000|2021-07-05 04:41:00|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|6
1625460070000|2021-07-05 04:41:10|7470.2|7467.4|7470|7467.2|7470.2|7467.4|7470|7467.2|1
1625460080000|2021-07-05 04:41:20|7469.7|7466.9|7470.5|7467.7|7470.5|7467.7|7469.5|7466.7|7
1625460090000|2021-07-05 04:41:30|||||||||1
1625460130000|2021-07-05 04:42:10|7470.2|7467.4|7470.2|7467.4|7470.5|7467.7|7469.5|7466.7|6
1625460140000|2021-07-05 04:42:20|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|7470.5|7467.7|0
1625460150000|2021-07-05 04:42:30|||||||||3
1625460160000|2021-07-05 04:42:40|7469.7|7466.9|7468|7465.2|7470.5|7467.7|7467.5|7464.7|15
1625460170000|2021-07-05 04:42:50|7468.2|7465.4|7467.5|7464.7|7468.2|7465.4|7467.5|7464.7|4
1625460180000|2021-07-05 04:43:00|7467|7464.2|7466|7463.2|7467|7464.2|7465.5|7462.7|28
1625460190000|2021-07-05 04:43:10|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466|7463.2|1
1625460200000|2021-07-05 04:43:20|7466.2|7463.4|7466.5|7463.7|7466.5|7463.7|7466|7463.2|0
1625460210000|2021-07-05 04:43:30|7466|7463.2|7466.5|7463.7|7466.5|7463.7|7466|7463.2|4
1625460230000|2021-07-05 04:43:50|||||||||1
1625460240000|2021-07-05 04:44:00|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|6
1625460250000|2021-07-05 04:44:10|7466.2|7463.4|7466.5|7463.7|7466.5|7463.7|7466.2|7463.4|0
1625460270000|2021-07-05 04:44:30|7466.7|7463.9|7467.5|7464.7|7467.5|7464.7|7466.7|7463.9|5
1625460290000|2021-07-05 04:44:50|7467.2|7464.4|7466.7|7463.9|7467.2|7464.4|7466.5|7463.7|5
1625460300000|2021-07-05 04:45:00|7467|7464.2|7467.5|7464.7|7467.5|7464.7|7467|7464.2|0
1625460310000|2021-07-05 04:45:10|7467.7|7464.9|7469.2|7466.4|7469.2|7466.4|7467.7|7464.9|7
1625460320000|2021-07-05 04:45:20|7468.7|7465.9|7469|7466.2|7469|7466.2|7468.7|7465.9|1
1625460330000|2021-07-05 04:45:30|7468.7|7465.9|7468.5|7465.7|7468.7|7465.9|7468.5|7465.7|0
1625460370000|2021-07-05 04:46:10|||||||||1
1625460380000|2021-07-05 04:46:20|7468.7|7465.9|7468.7|7465.9|7469.5|7466.7|7468.5|7465.7|5
1625460390000|2021-07-05 04:46:30|7468.5|7465.7|7468.7|7465.9|7468.7|7465.9|7468.5|7465.7|0
1625460400000|2021-07-05 04:46:40|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1625460420000|2021-07-05 04:47:00|7468.7|7465.9|7468.5|7465.7|7468.7|7465.9|7468.5|7465.7|0
1625460440000|2021-07-05 04:47:20|7469|7466.2|7469.5|7466.7|7469.5|7466.7|7469|7466.2|3
1625460450000|2021-07-05 04:47:30|||||||||1
1625460490000|2021-07-05 04:48:10|7469|7466.2|7469.5|7466.7|7469.5|7466.7|7469|7466.2|0
1625460500000|2021-07-05 04:48:20|||||||||1
1625460530000|2021-07-05 04:48:50|7469.2|7466.4|7469|7466.2|7469.2|7466.4|7469|7466.2|0
1625460540000|2021-07-05 04:49:00|7469.2|7466.4|7469.5|7466.7|7469.5|7466.7|7469.2|7466.4|0
1625460640000|2021-07-05 04:50:40|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|3
1625460650000|2021-07-05 04:50:50|7470|7467.2|7469.5|7466.7|7470|7467.2|7469.5|7466.7|2
1625460660000|2021-07-05 04:51:00|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|1
1625460670000|2021-07-05 04:51:10|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|7469.5|7466.7|0
1625460680000|2021-07-05 04:51:20|7469.2|7466.4|7469.2|7466.4|7469.5|7466.7|7469.2|7466.4|0
1625460690000|2021-07-05 04:51:30|7469.5|7466.7|7469|7466.2|7469.5|7466.7|7468.5|7465.7|4
1625460700000|2021-07-05 04:51:40|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|0
1625460710000|2021-07-05 04:51:50|||||||||1
1625460720000|2021-07-05 04:52:00|7468.2|7465.4|7468|7465.2|7468.5|7465.7|7468|7465.2|0
1625460730000|2021-07-05 04:52:10|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|5
1625460740000|2021-07-05 04:52:20|7467.7|7464.9|7468|7465.2|7468.5|7465.7|7467.5|7464.7|3
1625460750000|2021-07-05 04:52:30|7467.5|7464.7|7466.5|7463.7|7468|7465.2|7466.5|7463.7|12
1625460760000|2021-07-05 04:52:40|7466|7463.2|7465.5|7462.7|7466.5|7463.7|7465.2|7462.4|34
1625460800000|2021-07-05 04:53:20|7465|7462.2|7464.5|7461.7|7465|7462.2|7464.5|7461.7|7
1625460810000|2021-07-05 04:53:30|7464.7|7461.9|7465.5|7462.7|7465.5|7462.7|7464.7|7461.9|2
1625460820000|2021-07-05 04:53:40|7465.2|7462.4|7465.5|7462.7|7465.5|7462.7|7465|7462.2|6
1625460830000|2021-07-05 04:53:50|7465.2|7462.4|7465.5|7462.7|7465.5|7462.7|7465|7462.2|3
1625460850000|2021-07-05 04:54:10|7466.2|7463.4|7466|7463.2|7466.5|7463.7|7466|7463.2|3
1625460860000|2021-07-05 04:54:20|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1625460880000|2021-07-05 04:54:40|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|6
1625460890000|2021-07-05 04:54:50|7466|7463.2|7465.9|7463.1|7466|7463.2|7465.5|7462.7|9
1625460900000|2021-07-05 04:55:00|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466|7463.2|5
1625460930000|2021-07-05 04:55:30|||||||||2
1625461000000|2021-07-05 04:56:40|7466.7|7463.9|7467.2|7464.4|7467.5|7464.7|7466.7|7463.9|10
1625461010000|2021-07-05 04:56:50|7466.7|7463.9|7467|7464.2|7467|7464.2|7466.7|7463.9|0
1625461030000|2021-07-05 04:57:10|7466.5|7463.7|7466.7|7463.9|7466.7|7463.9|7466.5|7463.7|0
1625461040000|2021-07-05 04:57:20|7467|7464.2|7467.5|7464.7|7467.5|7464.7|7467|7464.2|2
1625461050000|2021-07-05 04:57:30|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|3
1625461070000|2021-07-05 04:57:50|7467.7|7464.9|7467.9|7465.1|7468.2|7465.4|7467.7|7464.9|5
1625461090000|2021-07-05 04:58:10|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|1
1625461110000|2021-07-05 04:58:30|||||||||1
1625461150000|2021-07-05 04:59:10|||||||||1
1625461160000|2021-07-05 04:59:20|7467.7|7464.9|7467.4|7464.6|7467.9|7465.1|7467.4|7464.6|10
1625461180000|2021-07-05 04:59:40|7467.9|7465.1|7468.4|7465.6|7468.4|7465.6|7467.9|7465.1|7
1625461200000|2021-07-05 05:00:00|7468.7|7465.9|7468.9|7466.1|7469.4|7466.6|7468.4|7465.6|13
1625461210000|2021-07-05 05:00:10|7469.4|7466.6|7468.4|7465.6|7469.4|7466.6|7468.4|7465.6|3
1625461230000|2021-07-05 05:00:30|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|3
1625461260000|2021-07-05 05:01:00|7470.4|7467.6|7470.4|7467.6|7471.2|7468.4|7470.4|7467.6|15
1625461280000|2021-07-05 05:01:20|7470.2|7467.4|7470.4|7467.6|7470.4|7467.6|7470.2|7467.4|1
1625461290000|2021-07-05 05:01:30|||||||||1
1625461300000|2021-07-05 05:01:40|7470.2|7467.4|7469.9|7467.1|7470.4|7467.6|7469.7|7466.9|6
1625461310000|2021-07-05 05:01:50|7469.7|7466.9|7469.4|7466.6|7469.7|7466.9|7469.4|7466.6|0
1625461320000|2021-07-05 05:02:00|7469.7|7466.9|7469.9|7467.1|7470.4|7467.6|7469.4|7466.6|17
1625461330000|2021-07-05 05:02:10|7469.7|7466.9|7470.4|7467.6|7470.4|7467.6|7469.4|7466.6|2
1625461340000|2021-07-05 05:02:20|7470.2|7467.4|7469.4|7466.6|7470.2|7467.4|7469.4|7466.6|1
1625461360000|2021-07-05 05:02:40|7469.7|7466.9|7469.9|7467.1|7469.9|7467.1|7469.7|7466.9|1
1625461380000|2021-07-05 05:03:00|7470.2|7467.4|7471.4|7468.6|7471.4|7468.6|7470.2|7467.4|20
1625461390000|2021-07-05 05:03:10|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|0
1625461400000|2021-07-05 05:03:20|7470.9|7468.1|7470.4|7467.6|7470.9|7468.1|7470.4|7467.6|4
1625461410000|2021-07-05 05:03:30|7471.2|7468.4|7470.4|7467.6|7471.2|7468.4|7470.4|7467.6|3
1625461450000|2021-07-05 05:04:10|||||||||16
1625461460000|2021-07-05 05:04:20|7470.2|7467.4|7470.2|7467.4|7470.4|7467.6|7469.9|7467.1|11
1625461470000|2021-07-05 05:04:30|7469.9|7467.1|7470.4|7467.6|7470.4|7467.6|7469.4|7466.6|1
1625461480000|2021-07-05 05:04:40|7470.2|7467.4|7469.4|7466.6|7470.2|7467.4|7469.4|7466.6|4
1625461510000|2021-07-05 05:05:10|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|10
1625461520000|2021-07-05 05:05:20|||||||||3
1625461540000|2021-07-05 05:05:40|||||||||1
1625461550000|2021-07-05 05:05:50|7469.7|7466.9|7469.4|7466.6|7469.7|7466.9|7469.4|7466.6|3
1625461560000|2021-07-05 05:06:00|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|2
1625461570000|2021-07-05 05:06:10|||||||||2
1625461580000|2021-07-05 05:06:20|||||||||2
1625461600000|2021-07-05 05:06:40|7471.2|7468.4|7471.4|7468.6|7471.4|7468.6|7470.4|7467.6|14
1625461610000|2021-07-05 05:06:50|7470.4|7467.6|7469.4|7466.6|7471.4|7468.6|7469.4|7466.6|8
1625461670000|2021-07-05 05:07:50|||||||||2
1625461680000|2021-07-05 05:08:00|7469.2|7466.4|7468.4|7465.6|7469.2|7466.4|7468.4|7465.6|13
1625461700000|2021-07-05 05:08:20|7468.7|7465.9|7468.4|7465.6|7468.7|7465.9|7468.4|7465.6|2
1625461720000|2021-07-05 05:08:40|||||||||1
1625461730000|2021-07-05 05:08:50|7467.9|7465.1|7465.4|7462.6|7467.9|7465.1|7465.4|7462.6|32
1625461740000|2021-07-05 05:09:00|||||||||2
1625461750000|2021-07-05 05:09:10|7465.7|7462.9|7467.4|7464.6|7467.4|7464.6|7465.7|7462.9|12
1625461770000|2021-07-05 05:09:30|||||||||1
1625461790000|2021-07-05 05:09:50|||||||||2
1625461800000|2021-07-05 05:10:00|||||||||2
1625461810000|2021-07-05 05:10:10|7466.4|7463.6|7466.7|7463.9|7467.4|7464.6|7466.4|7463.6|5
1625461830000|2021-07-05 05:10:30|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|1
1625461840000|2021-07-05 05:10:40|||||||||1
1625461870000|2021-07-05 05:11:10|7466.7|7463.9|7465.7|7462.9|7466.7|7463.9|7465.4|7462.6|3
1625461880000|2021-07-05 05:11:20|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|0
1625461890000|2021-07-05 05:11:30|7465.7|7462.9|7465.4|7462.6|7465.7|7462.9|7465.4|7462.6|2
1625461910000|2021-07-05 05:11:50|7465.7|7462.9|7465.4|7462.6|7466.4|7463.6|7465.4|7462.6|22
1625461920000|2021-07-05 05:12:00|7466.2|7463.4|7466.4|7463.6|7467.4|7464.6|7466.2|7463.4|11
1625461930000|2021-07-05 05:12:10|7466.2|7463.4|7465.4|7462.6|7466.2|7463.4|7465.4|7462.6|3
1625461940000|2021-07-05 05:12:20|7465.7|7462.9|7465.4|7462.6|7465.9|7463.1|7465.4|7462.6|9
1625461950000|2021-07-05 05:12:30|7465.7|7462.9|7465.4|7462.6|7466.4|7463.6|7465.4|7462.6|5
1625461980000|2021-07-05 05:13:00|7465.7|7462.9|7466.4|7463.6|7466.4|7463.6|7465.4|7462.6|4
1625461990000|2021-07-05 05:13:10|||||||||1
1625462040000|2021-07-05 05:14:00|7466.9|7464.1|7466.2|7463.4|7467.2|7464.4|7466.2|7463.4|6
1625462050000|2021-07-05 05:14:10|7466.4|7463.6|7466.4|7463.6|7467.2|7464.4|7466.2|7463.4|5
1625462060000|2021-07-05 05:14:20|7466.7|7463.9|7467.2|7464.4|7467.2|7464.4|7466.7|7463.9|0
1625462070000|2021-07-05 05:14:30|7467.4|7464.6|7469.9|7467.1|7469.9|7467.1|7467.4|7464.6|71
1625462080000|2021-07-05 05:14:40|7469.4|7466.6|7467.9|7465.1|7469.4|7466.6|7467.9|7465.1|4
1625462090000|2021-07-05 05:14:50|7468.4|7465.6|7468.4|7465.6|7468.9|7466.1|7468.4|7465.6|6
1625462110000|2021-07-05 05:15:10|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|1
1625462120000|2021-07-05 05:15:20|7468.7|7465.9|7468.4|7465.6|7468.7|7465.9|7468.4|7465.6|1
1625462130000|2021-07-05 05:15:30|7468.2|7465.4|7467.9|7465.1|7468.2|7465.4|7467.9|7465.1|0
1625462140000|2021-07-05 05:15:40|||||||||2
1625462160000|2021-07-05 05:16:00|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|3
1625462170000|2021-07-05 05:16:10|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|1
1625462180000|2021-07-05 05:16:20|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|2
1625462190000|2021-07-05 05:16:30|7469.1|7466.3|7468.9|7466.1|7469.1|7466.3|7468.9|7466.1|0
1625462210000|2021-07-05 05:16:50|||||||||1
1625462240000|2021-07-05 05:17:20|7467.6|7464.8|7467.9|7465.1|7467.9|7465.1|7467.6|7464.8|10
1625462260000|2021-07-05 05:17:40|7468.1|7465.3|7468.9|7466.1|7468.9|7466.1|7468.1|7465.3|1
1625462320000|2021-07-05 05:18:40|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|1
1625462330000|2021-07-05 05:18:50|7468.4|7465.6|7468.9|7466.1|7468.9|7466.1|7468.4|7465.6|1
1625462340000|2021-07-05 05:19:00|7468.4|7465.6|7467.9|7465.1|7468.7|7465.9|7467.9|7465.1|2
1625462350000|2021-07-05 05:19:10|7467.6|7464.8|7467.9|7465.1|7467.9|7465.1|7467.6|7464.8|0
1625462380000|2021-07-05 05:19:40|7467.6|7464.8|7467.1|7464.3|7467.9|7465.1|7466.9|7464.1|4
1625462390000|2021-07-05 05:19:50|7467.4|7464.6|7467.4|7464.6|7467.9|7465.1|7467.4|7464.6|4
1625462400000|2021-07-05 05:20:00|7467.7|7464.9|7467.9|7465.1|7468.1|7465.3|7467.7|7464.9|8
1625462420000|2021-07-05 05:20:20|7467.7|7464.9|7467.9|7465.1|7467.9|7465.1|7467.7|7464.9|2
1625462440000|2021-07-05 05:20:40|7468.4|7465.6|7468.9|7466.1|7468.9|7466.1|7468.4|7465.6|7
1625462450000|2021-07-05 05:20:50|7468.6|7465.8|7467.9|7465.1|7468.6|7465.8|7467.9|7465.1|1
1625462460000|2021-07-05 05:21:00|7468.6|7465.8|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|1
1625462470000|2021-07-05 05:21:10|7468.4|7465.6|7468.6|7465.8|7468.6|7465.8|7468.4|7465.6|0
1625462480000|2021-07-05 05:21:20|7468.4|7465.6|7468.6|7465.8|7468.6|7465.8|7468.1|7465.3|0
1625462500000|2021-07-05 05:21:40|7468.4|7465.6|7468.6|7465.8|7468.6|7465.8|7468.1|7465.3|2
1625462520000|2021-07-05 05:22:00|7469.1|7466.3|7470.1|7467.3|7470.6|7467.8|7469.1|7466.3|11
1625462530000|2021-07-05 05:22:10|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.6|7466.8|9
1625462540000|2021-07-05 05:22:20|7469.6|7466.8|7470.1|7467.3|7470.4|7467.6|7469.6|7466.8|12
1625462550000|2021-07-05 05:22:30|7469.9|7467.1|7469.6|7466.8|7469.9|7467.1|7469.4|7466.6|0
1625462560000|2021-07-05 05:22:40|||||||||1
1625462570000|2021-07-05 05:22:50|7469.4|7466.6|7468.6|7465.8|7469.4|7466.6|7468.6|7465.8|3
1625462580000|2021-07-05 05:23:00|7468.9|7466.1|7469.6|7466.8|7469.6|7466.8|7468.9|7466.1|7
1625462590000|2021-07-05 05:23:10|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|1
1625462600000|2021-07-05 05:23:20|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|0
1625462610000|2021-07-05 05:23:30|7469.6|7466.8|7468.9|7466.1|7469.6|7466.8|7468.9|7466.1|6
1625462620000|2021-07-05 05:23:40|7469.1|7466.3|7468.9|7466.1|7469.1|7466.3|7468.9|7466.1|2
1625462640000|2021-07-05 05:24:00|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|8
1625462650000|2021-07-05 05:24:10|||||||||1
1625462660000|2021-07-05 05:24:20|7468.9|7466.1|7468.6|7465.8|7468.9|7466.1|7468.6|7465.8|4
1625462670000|2021-07-05 05:24:30|||||||||1
1625462680000|2021-07-05 05:24:40|||||||||1
1625462690000|2021-07-05 05:24:50|7467.9|7465.1|7467.4|7464.6|7467.9|7465.1|7467.4|7464.6|13
1625462700000|2021-07-05 05:25:00|7467.6|7464.8|7468.4|7465.6|7468.6|7465.8|7467.6|7464.8|15
1625462710000|2021-07-05 05:25:10|7468.6|7465.8|7468.9|7466.1|7469.1|7466.3|7468.6|7465.8|1
1625462720000|2021-07-05 05:25:20|7468.6|7465.8|7468.6|7465.8|7468.9|7466.1|7468.6|7465.8|2
1625462740000|2021-07-05 05:25:40|||||||||2
1625462760000|2021-07-05 05:26:00|7468.9|7466.1|7468.6|7465.8|7468.9|7466.1|7468.6|7465.8|2
1625462770000|2021-07-05 05:26:10|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|8
1625462780000|2021-07-05 05:26:20|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|1
1625462800000|2021-07-05 05:26:40|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|1
1625462810000|2021-07-05 05:26:50|7468.4|7465.6|7468.9|7466.1|7469.9|7467.1|7468.4|7465.6|6
1625462830000|2021-07-05 05:27:10|7469.1|7466.3|7468.6|7465.8|7469.9|7467.1|7468.6|7465.8|10
1625462850000|2021-07-05 05:27:30|7468.9|7466.1|7470.1|7467.3|7470.5|7467.3|7468.9|7466.1|31
1625462860000|2021-07-05 05:27:40|7469.9|7467.1|7470.4|7467.6|7470.6|7467.8|7469.9|7467.1|14
1625462870000|2021-07-05 05:27:50|7470.1|7467.3|7469.6|7466.8|7470.1|7467.3|7469.6|7466.8|2
1625462880000|2021-07-05 05:28:00|7470.1|7467.3|7470.4|7467.6|7470.4|7467.6|7470.1|7467.3|1
1625462890000|2021-07-05 05:28:10|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.4|7466.6|5
1625462900000|2021-07-05 05:28:20|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|0
1625462910000|2021-07-05 05:28:30|7469.4|7466.6|7469.6|7466.8|7469.6|7466.8|7469.4|7466.6|0
1625462920000|2021-07-05 05:28:40|7469.9|7467.1|7469.6|7466.8|7469.9|7467.1|7469.6|7466.8|0
1625462930000|2021-07-05 05:28:50|||||||||1
1625462950000|2021-07-05 05:29:10|7469.4|7466.6|7469.6|7466.8|7469.6|7466.8|7469.4|7466.6|2
1625462960000|2021-07-05 05:29:20|7469.4|7466.6|7468.4|7465.6|7469.4|7466.6|7468.4|7465.6|6
1625462970000|2021-07-05 05:29:30|7468.6|7465.8|7468.6|7465.8|7469.4|7466.6|7468.6|7465.8|11
1625462980000|2021-07-05 05:29:40|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|3
1625462990000|2021-07-05 05:29:50|7468.1|7465.3|7467.1|7464.3|7468.1|7465.3|7467.1|7464.3|17
1625463000000|2021-07-05 05:30:00|7467.4|7464.6|7470.1|7467.3|7470.4|7467.6|7466.6|7463.8|32
1625463010000|2021-07-05 05:30:10|7470.4|7467.6|7470.4|7467.6|7471.4|7468.6|7470.4|7467.6|12
1625463020000|2021-07-05 05:30:20|7469.9|7467.1|7469.9|7467.1|7470.4|7467.6|7469.4|7466.6|10
1625463030000|2021-07-05 05:30:30|7470.1|7467.3|7469.4|7466.6|7470.4|7467.6|7468.4|7465.6|6
1625463040000|2021-07-05 05:30:40|7468.9|7466.1|7467.6|7464.8|7468.9|7466.1|7466.6|7463.8|16
1625463050000|2021-07-05 05:30:50|7467.1|7464.3|7467.9|7465.1|7467.9|7465.1|7467.1|7464.3|10
1625463060000|2021-07-05 05:31:00|7468.1|7465.3|7469.9|7467.1|7470.4|7467.6|7468.1|7465.3|23
1625463070000|2021-07-05 05:31:10|7470.1|7467.3|7469.1|7466.3|7470.4|7467.6|7468.6|7465.8|14
1625463080000|2021-07-05 05:31:20|7469.4|7466.6|7473.4|7470.6|7473.4|7470.6|7469.4|7466.6|51
1625463090000|2021-07-05 05:31:30|7473.6|7470.8|7473.4|7470.6|7473.6|7470.8|7473.4|7470.6|12
1625463100000|2021-07-05 05:31:40|7473.9|7471.1|7473.4|7470.6|7473.9|7471.1|7472.6|7469.8|43
1625463110000|2021-07-05 05:31:50|7472.9|7470.1|7473.4|7470.6|7473.4|7470.6|7472.6|7469.8|11
1625463120000|2021-07-05 05:32:00|7473.1|7470.3|7473.4|7470.6|7473.6|7470.8|7472.6|7469.8|2
1625463130000|2021-07-05 05:32:10|7473.1|7470.3|7472.9|7470.1|7473.4|7470.6|7472.6|7469.8|2
1625463140000|2021-07-05 05:32:20|||||||||2
1625463150000|2021-07-05 05:32:30|7472.6|7469.8|7472.1|7469.3|7472.6|7469.8|7471.9|7469.1|15
1625463160000|2021-07-05 05:32:40|7471.9|7469.1|7473.1|7470.3|7473.4|7470.6|7471.9|7469.1|5
1625463170000|2021-07-05 05:32:50|7473.4|7470.6|7476.4|7473.6|7476.4|7473.6|7473.4|7470.6|76
1625463180000|2021-07-05 05:33:00|7476.1|7473.3|7476.1|7473.3|7476.4|7473.6|7475.9|7473.1|18
1625463190000|2021-07-05 05:33:10|7476.4|7473.6|7477.4|7474.6|7477.6|7474.8|7475.4|7472.6|24
1625463200000|2021-07-05 05:33:20|7477.1|7474.3|7476.6|7473.8|7477.4|7474.6|7476.6|7473.8|14
1625463210000|2021-07-05 05:33:30|7476.4|7473.6|7475.6|7472.8|7476.4|7473.6|7475.6|7472.8|10
1625463220000|2021-07-05 05:33:40|7475.9|7473.1|7476.9|7474.1|7476.9|7474.1|7475.9|7473.1|8
1625463230000|2021-07-05 05:33:50|7477.4|7474.6|7476.4|7473.6|7477.4|7474.6|7475.6|7472.8|15
1625463240000|2021-07-05 05:34:00|7476.9|7474.1|7478.4|7475.6|7478.6|7475.8|7476.6|7473.8|22
1625463250000|2021-07-05 05:34:10|7478.6|7475.8|7478.6|7475.8|7479.6|7476.8|7478.6|7475.8|20
1625463260000|2021-07-05 05:34:20|7479.4|7476.6|7478.9|7476.1|7480.9|7478.1|7478.6|7475.8|72
1625463270000|2021-07-05 05:34:30|7479.1|7476.3|7479.9|7477.1|7480.1|7477.3|7478.9|7476.1|20
1625463280000|2021-07-05 05:34:40|7480.4|7477.6|7479.9|7477.1|7480.9|7478.1|7479.9|7477.1|24
1625463290000|2021-07-05 05:34:50|7479.6|7476.8|7479.9|7477.1|7479.9|7477.1|7478.9|7476.1|8
1625463300000|2021-07-05 05:35:00|7480.4|7477.6|7479.9|7477.1|7480.6|7477.8|7479.9|7477.1|39
1625463310000|2021-07-05 05:35:10|7478.9|7476.1|7479.6|7476.8|7480.6|7477.8|7478.9|7476.1|33
1625463320000|2021-07-05 05:35:20|7479.9|7477.1|7479.9|7477.1|7479.9|7477.1|7478.9|7476.1|52
1625463330000|2021-07-05 05:35:30|7480.4|7477.6|7480.9|7478.1|7480.9|7478.1|7480.4|7477.6|6
1625463340000|2021-07-05 05:35:40|7480.6|7477.8|7480.9|7478.1|7481.6|7478.8|7480.4|7477.6|15
1625463350000|2021-07-05 05:35:50|7480.6|7477.8|7480.9|7478.1|7481.6|7478.8|7480.6|7477.8|4
1625463360000|2021-07-05 05:36:00|7481.4|7478.6|7480.9|7478.1|7481.6|7478.8|7480.9|7478.1|20
1625463370000|2021-07-05 05:36:10|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|7479.6|7476.8|9
1625463380000|2021-07-05 05:36:20|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7479.9|7477.1|10
1625463390000|2021-07-05 05:36:30|7481.1|7478.3|7479.9|7477.1|7481.1|7478.3|7479.9|7477.1|33
1625463400000|2021-07-05 05:36:40|7479.6|7476.8|7479.4|7476.6|7479.6|7476.8|7478.9|7476.1|16
1625463410000|2021-07-05 05:36:50|7478.9|7476.1|7478.9|7476.1|7479.6|7476.8|7478.9|7476.1|16
1625463420000|2021-07-05 05:37:00|7478.6|7475.8|7479.4|7476.6|7479.6|7476.8|7478.6|7475.8|10
1625463430000|2021-07-05 05:37:10|7478.9|7476.1|7477.9|7475.1|7478.9|7476.1|7477.9|7475.1|12
1625463440000|2021-07-05 05:37:20|7476.9|7474.1|7477.1|7474.3|7477.6|7474.8|7476.6|7473.8|23
1625463450000|2021-07-05 05:37:30|7476.9|7474.1|7477.4|7474.6|7477.4|7474.6|7476.9|7474.1|8
1625463460000|2021-07-05 05:37:40|7476.9|7474.1|7476.6|7473.8|7477.4|7474.6|7476.6|7473.8|7
1625463470000|2021-07-05 05:37:50|7476.9|7474.1|7476.4|7473.6|7477.4|7474.6|7476.4|7473.6|2
1625463480000|2021-07-05 05:38:00|7476.6|7473.8|7478.6|7475.8|7478.6|7475.8|7476.6|7473.8|14
1625463490000|2021-07-05 05:38:10|7477.6|7474.8|7476.9|7474.1|7478.1|7475.3|7476.9|7474.1|25
1625463500000|2021-07-05 05:38:20|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|3
1625463510000|2021-07-05 05:38:30|7477.1|7474.3|7477.3|7474.5|7477.3|7474.5|7476.9|7474.1|15
1625463520000|2021-07-05 05:38:40|7476.6|7473.8|7476.9|7474.1|7477.1|7474.3|7476.6|7473.8|5
1625463530000|2021-07-05 05:38:50|7477.1|7474.3|7477.6|7474.8|7477.6|7474.8|7477.1|7474.3|5
1625463540000|2021-07-05 05:39:00|7477.9|7475.1|7478.9|7476.1|7478.9|7476.1|7477.6|7474.8|16
1625463550000|2021-07-05 05:39:10|7478.4|7475.6|7478.9|7476.1|7478.9|7476.1|7477.9|7475.1|17
1625463560000|2021-07-05 05:39:20|7478.6|7475.8|7479.3|7476.5|7479.3|7476.5|7478.1|7475.3|65
1625463570000|2021-07-05 05:39:30|7478.9|7476.1|7476.3|7473.5|7478.9|7476.1|7475.9|7473.1|38
1625463580000|2021-07-05 05:39:40|7475.9|7473.1|7476.6|7473.8|7476.6|7473.8|7475.6|7472.8|18
1625463590000|2021-07-05 05:39:50|7476.3|7473.5|7477.3|7474.5|7477.6|7474.8|7476.1|7473.3|3
1625463600000|2021-07-05 05:40:00|7477.9|7475.1|7478.3|7475.5|7478.3|7475.5|7477.6|7474.8|7
1625463610000|2021-07-05 05:40:10|7477.9|7475.1|7478.6|7475.8|7478.9|7476.1|7477.9|7475.1|2
1625463620000|2021-07-05 05:40:20|7478.1|7475.3|7478.3|7475.5|7478.3|7475.5|7477.6|7474.8|2
1625463630000|2021-07-05 05:40:30|7477.9|7475.1|7477.6|7474.8|7478.3|7475.5|7477.6|7474.8|5
1625463640000|2021-07-05 05:40:40|7478.1|7475.3|7476.6|7473.8|7478.3|7475.5|7476.6|7473.8|11
1625463650000|2021-07-05 05:40:50|7476.9|7474.1|7477.1|7474.3|7477.1|7474.3|7476.9|7474.1|1
1625463660000|2021-07-05 05:41:00|7477.3|7474.5|7478.3|7475.5|7478.6|7475.8|7477.3|7474.5|21
1625463670000|2021-07-05 05:41:10|7478.6|7475.8|7478.3|7475.5|7478.6|7475.8|7478.3|7475.5|2
1625463680000|2021-07-05 05:41:20|7477.9|7475.1|7477.3|7474.5|7477.9|7475.1|7477.3|7474.5|5
1625463690000|2021-07-05 05:41:30|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|6
1625463700000|2021-07-05 05:41:40|7476.9|7474.1|7475.9|7473.1|7477.3|7474.5|7475.6|7472.8|34
1625463710000|2021-07-05 05:41:50|7475.6|7472.8|7474.3|7471.5|7475.9|7473.1|7474.1|7471.3|27
1625463720000|2021-07-05 05:42:00|7475.3|7472.5|7475.3|7472.5|7475.6|7472.8|7475.3|7472.5|8
1625463730000|2021-07-05 05:42:10|7475.6|7472.8|7475.9|7473.1|7475.9|7473.1|7475.3|7472.5|10
1625463740000|2021-07-05 05:42:20|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|1
1625463750000|2021-07-05 05:42:30|7475.9|7473.1|7474.9|7472.1|7475.9|7473.1|7474.9|7472.1|6
1625463760000|2021-07-05 05:42:40|7474.6|7471.8|7474.9|7472.1|7475.6|7472.8|7474.6|7471.8|15
1625463770000|2021-07-05 05:42:50|7474.6|7471.8|7475.6|7472.8|7475.6|7472.8|7474.6|7471.8|5
1625463780000|2021-07-05 05:43:00|7475.3|7472.5|7476.3|7473.5|7476.3|7473.5|7475.3|7472.5|26
1625463790000|2021-07-05 05:43:10|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|9
1625463800000|2021-07-05 05:43:20|7475.8|7473|7476.6|7473.8|7476.6|7473.8|7475.8|7473|2
1625463810000|2021-07-05 05:43:30|7476.3|7473.5|7476.1|7473.3|7476.6|7473.8|7475.8|7473|5
1625463820000|2021-07-05 05:43:40|7475.8|7473|7475.3|7472.5|7475.8|7473|7475.3|7472.5|8
1625463830000|2021-07-05 05:43:50|7475.6|7472.8|7475.3|7472.5|7476.3|7473.5|7475.3|7472.5|6
1625463840000|2021-07-05 05:44:00|7475.6|7472.8|7476.6|7473.8|7476.6|7473.8|7475.3|7472.5|10
1625463850000|2021-07-05 05:44:10|7477.1|7474.3|7476.6|7473.8|7477.6|7474.8|7476.6|7473.8|11
1625463860000|2021-07-05 05:44:20|7476.8|7474|7477.8|7475|7478.6|7475.8|7476.8|7474|18
1625463880000|2021-07-05 05:44:40|7478.1|7475.3|7479.6|7476.8|7479.6|7476.8|7478.1|7475.3|22
1625463890000|2021-07-05 05:44:50|7479.3|7476.5|7480.1|7477.3|7480.6|7477.8|7479.3|7476.5|15
1625463900000|2021-07-05 05:45:00|7480.3|7477.5|7480.8|7478|7481.6|7478.8|7480.3|7477.5|26
1625463910000|2021-07-05 05:45:10|7481.3|7478.5|7480.8|7478|7481.3|7478.5|7480.8|7478|15
1625463920000|2021-07-05 05:45:20|7481.1|7478.3|7482.6|7479.8|7482.6|7479.8|7480.6|7477.8|27
1625463930000|2021-07-05 05:45:30|7482.1|7479.3|7481.6|7478.8|7482.3|7479.5|7481.6|7478.8|12
1625463940000|2021-07-05 05:45:40|7481.3|7478.5|7481.3|7478.5|7481.6|7478.8|7481.3|7478.5|16
1625463950000|2021-07-05 05:45:50|7480.8|7478|7481.6|7478.8|7481.6|7478.8|7480.6|7477.8|22
1625463960000|2021-07-05 05:46:00|7481.3|7478.5|7481.6|7478.8|7481.6|7478.8|7481.3|7478.5|6
1625463970000|2021-07-05 05:46:10|7481.3|7478.5|7480.8|7478|7481.6|7478.8|7480.6|7477.8|11
1625463980000|2021-07-05 05:46:20|7480.6|7477.8|7480.8|7478|7481.1|7478.3|7480.6|7477.8|4
1625463990000|2021-07-05 05:46:30|7480.6|7477.8|7480.8|7478|7481.8|7479|7480.6|7477.8|25
1625464000000|2021-07-05 05:46:40|7481.1|7478.3|7481.8|7479|7481.8|7479|7481.1|7478.3|4
1625464010000|2021-07-05 05:46:50|||||||||16
1625464020000|2021-07-05 05:47:00|7481.6|7478.8|7480.8|7478|7481.8|7479|7480.8|7478|22
1625464030000|2021-07-05 05:47:10|7480.6|7477.8|7481.8|7479|7481.8|7479|7480.6|7477.8|10
1625464040000|2021-07-05 05:47:20|7481.6|7478.8|7481.8|7479|7481.8|7479|7481.6|7478.8|0
1625464050000|2021-07-05 05:47:30|7481.6|7478.8|7480.8|7478|7481.8|7479|7480.3|7477.5|35
1625464060000|2021-07-05 05:47:40|7480.6|7477.8|7480.8|7478|7480.8|7478|7479.8|7477|6
1625464070000|2021-07-05 05:47:50|7480.6|7477.8|7479.8|7477|7480.8|7478|7479.6|7476.8|5
1625464080000|2021-07-05 05:48:00|||||||||1
1625464090000|2021-07-05 05:48:10|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|7479.1|7476.3|8
1625464100000|2021-07-05 05:48:20|7479.3|7476.5|7479.6|7476.8|7479.6|7476.8|7478.6|7475.8|4
1625464110000|2021-07-05 05:48:30|7479.3|7476.5|7478.8|7476|7479.3|7476.5|7478.8|7476|0
1625464130000|2021-07-05 05:48:50|||||||||6
1625464140000|2021-07-05 05:49:00|7478.3|7475.5|7478.8|7476|7478.8|7476|7478.1|7475.3|12
1625464150000|2021-07-05 05:49:10|7478.6|7475.8|7478.8|7476|7478.8|7476|7478.6|7475.8|5
1625464170000|2021-07-05 05:49:30|7478.6|7475.8|7479.8|7477|7479.8|7477|7478.6|7475.8|12
1625464180000|2021-07-05 05:49:40|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|1
1625464190000|2021-07-05 05:49:50|7479.8|7477|7479.6|7476.8|7479.8|7477|7479.6|7476.8|1
1625464200000|2021-07-05 05:50:00|7479.8|7477|7479.8|7477|7479.8|7477|7479.8|7477|0
1625464210000|2021-07-05 05:50:10|7479.6|7476.8|7478.6|7475.8|7479.6|7476.8|7477.8|7475|22
1625464220000|2021-07-05 05:50:20|7478.1|7475.3|7477.8|7475|7478.6|7475.8|7477.8|7475|20
1625464230000|2021-07-05 05:50:30|7477.6|7474.8|7476.8|7474|7477.6|7474.8|7476.8|7474|15
1625464240000|2021-07-05 05:50:40|7477.6|7474.8|7477.6|7474.8|7477.8|7475|7477.3|7474.5|28
1625464260000|2021-07-05 05:51:00|7477.8|7475|7477.8|7475|7477.8|7475|7477.8|7475|0
1625464270000|2021-07-05 05:51:10|||||||||3
1625464280000|2021-07-05 05:51:20|||||||||1
1625464290000|2021-07-05 05:51:30|||||||||1
1625464300000|2021-07-05 05:51:40|7477.6|7474.8|7476.8|7474|7478.6|7475.8|7476.8|7474|27
1625464310000|2021-07-05 05:51:50|7476.6|7473.8|7478.8|7476|7478.8|7476|7476.6|7473.8|6
1625464320000|2021-07-05 05:52:00|7478.6|7475.8|7478.3|7475.5|7478.6|7475.8|7478.3|7475.5|2
1625464330000|2021-07-05 05:52:10|7478.6|7475.8|7478.8|7476|7478.8|7476|7478.6|7475.8|2
1625464340000|2021-07-05 05:52:20|||||||||2
1625464350000|2021-07-05 05:52:30|7478.3|7475.5|7477.8|7475|7478.3|7475.5|7477.8|7475|6
1625464360000|2021-07-05 05:52:40|7478.1|7475.3|7477.8|7475|7478.8|7476|7477.8|7475|9
1625464370000|2021-07-05 05:52:50|||||||||1
1625464380000|2021-07-05 05:53:00|||||||||1
1625464390000|2021-07-05 05:53:10|7478.6|7475.8|7478.3|7475.5|7478.8|7476|7478.1|7475.3|16
1625464400000|2021-07-05 05:53:20|7478.1|7475.3|7479.3|7476.5|7479.3|7476.5|7478.1|7475.3|1
1625464410000|2021-07-05 05:53:30|7479.1|7476.3|7478.8|7476|7479.6|7476.8|7478.8|7476|6
1625464420000|2021-07-05 05:53:40|7479.3|7476.5|7479.3|7476.5|7479.8|7477|7479.1|7476.3|17
1625464430000|2021-07-05 05:53:50|7479.6|7476.8|7480.8|7478|7480.8|7478|7479.6|7476.8|10
1625464440000|2021-07-05 05:54:00|7481.1|7478.3|7480.8|7478|7481.1|7478.3|7480.8|7478|24
1625464450000|2021-07-05 05:54:10|||||||||1
1625464460000|2021-07-05 05:54:20|7481.1|7478.3|7480.8|7478|7481.6|7478.8|7480.8|7478|19
1625464490000|2021-07-05 05:54:50|7480.6|7477.8|7481.3|7478.5|7481.3|7478.5|7480.6|7477.8|8
1625464500000|2021-07-05 05:55:00|7480.8|7478|7480.8|7478|7481.8|7479|7480.8|7478|17
1625464510000|2021-07-05 05:55:10|7480.6|7477.8|7480.8|7478|7480.8|7478|7480.1|7477.3|10
1625464520000|2021-07-05 05:55:20|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|7480.6|7477.8|0
1625464530000|2021-07-05 05:55:30|7481.6|7478.8|7481.3|7478.5|7481.8|7479|7481.3|7478.5|10
1625464540000|2021-07-05 05:55:40|7481.1|7478.3|7481.8|7479|7481.8|7479|7481.1|7478.3|4
1625464550000|2021-07-05 05:55:50|7481.3|7478.5|7480.8|7478|7481.3|7478.5|7480.8|7478|7
1625464560000|2021-07-05 05:56:00|7481.1|7478.3|7480.8|7478|7481.3|7478.5|7480.8|7478|3
1625464570000|2021-07-05 05:56:10|||||||||2
1625464580000|2021-07-05 05:56:20|7481.3|7478.5|7480.8|7478|7481.6|7478.8|7480.8|7478|24
1625464590000|2021-07-05 05:56:30|7481.1|7478.3|7480.3|7477.5|7481.6|7478.8|7479.8|7477|13
1625464600000|2021-07-05 05:56:40|7481.1|7478.3|7481.8|7479|7481.8|7479|7481.1|7478.3|14
1625464610000|2021-07-05 05:56:50|||||||||5
1625464630000|2021-07-05 05:57:10|7481.6|7478.8|7480.8|7478|7481.6|7478.8|7480.8|7478|10
1625464640000|2021-07-05 05:57:20|7480.6|7477.8|7480.1|7477.3|7480.8|7478|7479.8|7477|17
1625464650000|2021-07-05 05:57:30|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|1
1625464660000|2021-07-05 05:57:40|7480.1|7477.3|7479.8|7477|7480.1|7477.3|7479.8|7477|0
1625464670000|2021-07-05 05:57:50|||||||||2
1625464680000|2021-07-05 05:58:00|7479.3|7476.5|7478.8|7476|7479.3|7476.5|7477.8|7475|24
1625464690000|2021-07-05 05:58:10|||||||||1
1625464700000|2021-07-05 05:58:20|7479.1|7476.3|7479.8|7477|7480.1|7477.3|7478.8|7476|7
1625464710000|2021-07-05 05:58:30|7479.6|7476.8|7482.8|7480|7482.8|7480|7479.6|7476.8|59
1625464720000|2021-07-05 05:58:40|7482.6|7479.8|7482.8|7480|7483.1|7480.3|7482.1|7479.3|19
1625464730000|2021-07-05 05:58:50|7482.6|7479.8|7482.6|7479.8|7482.8|7480|7482.1|7479.3|7
1625464740000|2021-07-05 05:59:00|7482.8|7480|7481.6|7478.8|7482.8|7480|7481.1|7478.3|7
1625464750000|2021-07-05 05:59:10|7481.8|7479|7482.6|7479.8|7482.6|7479.8|7481.6|7478.8|17
1625464760000|2021-07-05 05:59:20|7482.8|7480|7481.8|7479|7482.8|7480|7481.8|7479|5
1625464780000|2021-07-05 05:59:40|||||||||4
1625464800000|2021-07-05 06:00:00|7482.1|7479.3|7483.1|7480.3|7483.1|7480.3|7481.8|7479|22
1625464810000|2021-07-05 06:00:10|7483.6|7480.8|7482.8|7480|7484.1|7481.3|7482.8|7480|19
1625464820000|2021-07-05 06:00:20|7483.6|7480.8|7483.8|7481|7483.8|7481|7483.3|7480.5|8
1625464830000|2021-07-05 06:00:30|||||||||17
1625464840000|2021-07-05 06:00:40|||||||||1
1625464850000|2021-07-05 06:00:50|7483.6|7480.8|7483.6|7480.8|7483.6|7480.8|7483.1|7480.3|6
1625464860000|2021-07-05 06:01:00|7483.8|7481|7483.3|7480.5|7483.8|7481|7482.8|7480|24
1625464870000|2021-07-05 06:01:10|7483.1|7480.3|7482.8|7480|7483.8|7481|7482.8|7480|12
1625464880000|2021-07-05 06:01:20|||||||||4
1625464890000|2021-07-05 06:01:30|7481.3|7478.5|7481.1|7478.3|7481.8|7479|7479.8|7477|47
1625464900000|2021-07-05 06:01:40|7480.8|7478|7481.6|7478.8|7481.8|7479|7480.3|7477.5|58
1625464910000|2021-07-05 06:01:50|7481.3|7478.5|7481.8|7479|7481.8|7479|7481.1|7478.3|2
1625464920000|2021-07-05 06:02:00|7481.3|7478.5|7481.6|7478.8|7481.6|7478.8|7481.3|7478.5|2
1625464930000|2021-07-05 06:02:10|7481.8|7479|7480.8|7478|7481.8|7479|7480.8|7478|1
1625464940000|2021-07-05 06:02:20|7481.3|7478.5|7482.3|7479.5|7482.8|7480|7481.3|7478.5|11
1625464950000|2021-07-05 06:02:30|7482.6|7479.8|7482.3|7479.5|7482.6|7479.8|7481.8|7479|5
1625464960000|2021-07-05 06:02:40|7482.6|7479.8|7480.8|7478|7482.8|7480|7480.8|7478|19
1625464970000|2021-07-05 06:02:50|7481.1|7478.3|7481.3|7478.5|7481.3|7478.5|7481.1|7478.3|4
1625464980000|2021-07-05 06:03:00|7481.1|7478.3|7480.8|7478|7481.1|7478.3|7480.1|7477.3|11
1625464990000|2021-07-05 06:03:10|7480.3|7477.5|7479.8|7477|7480.3|7477.5|7479.8|7477|6
1625465000000|2021-07-05 06:03:20|7480.3|7477.5|7479.8|7477|7480.6|7477.8|7479.8|7477|12
1625465010000|2021-07-05 06:03:30|7480.1|7477.3|7479.8|7477|7480.1|7477.3|7479.8|7477|4
1625465020000|2021-07-05 06:03:40|7480.1|7477.3|7479.8|7477|7480.1|7477.3|7479.3|7476.5|15
1625465030000|2021-07-05 06:03:50|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|0
1625465050000|2021-07-05 06:04:10|7479.3|7476.5|7478.8|7476|7479.3|7476.5|7478.6|7475.8|5
1625465070000|2021-07-05 06:04:30|7479.1|7476.3|7479.6|7476.8|7479.6|7476.8|7479.1|7476.3|5
1625465080000|2021-07-05 06:04:40|7479.3|7476.5|7479.3|7476.5|7479.3|7476.5|7479.3|7476.5|2
1625465090000|2021-07-05 06:04:50|7479.1|7476.3|7479.3|7476.5|7479.3|7476.5|7478.8|7476|1
1625465100000|2021-07-05 06:05:00|7479.6|7476.8|7479.8|7477|7479.8|7477|7479.6|7476.8|1
1625465110000|2021-07-05 06:05:10|7479.3|7476.5|7479.8|7477|7479.8|7477|7479.3|7476.5|0
1625465120000|2021-07-05 06:05:20|7480.3|7477.5|7480.6|7477.8|7480.6|7477.8|7480.3|7477.5|1
1625465130000|2021-07-05 06:05:30|7479.8|7477|7479.8|7477|7479.8|7477|7479.8|7477|2
1625465150000|2021-07-05 06:05:50|7480.1|7477.3|7480.5|7477.7|7480.5|7477.7|7479.8|7477|13
1625465160000|2021-07-05 06:06:00|7480.1|7477.3|7479|7476.2|7480.3|7477.5|7478.8|7476|25
1625465170000|2021-07-05 06:06:10|7478.8|7476|7479.6|7476.8|7479.6|7476.8|7478.8|7476|6
1625465180000|2021-07-05 06:06:20|7479.8|7477|7479.8|7477|7480.1|7477.3|7479.5|7476.7|2
1625465190000|2021-07-05 06:06:30|7480.3|7477.5|7481|7478.2|7481.8|7479|7480.3|7477.5|36
1625465200000|2021-07-05 06:06:40|7480.8|7478|7479.8|7477|7480.8|7478|7479.8|7477|25
1625465210000|2021-07-05 06:06:50|7480|7477.2|7480.8|7478|7481.1|7478.3|7480|7477.2|3
1625465220000|2021-07-05 06:07:00|7481|7478.2|7481.8|7479|7481.8|7479|7480.8|7478|6
1625465230000|2021-07-05 06:07:10|7481.5|7478.7|7480.8|7478|7481.8|7479|7480.8|7478|14
1625465240000|2021-07-05 06:07:20|7480.6|7477.8|7479.8|7477|7480.6|7477.8|7479.3|7476.5|9
1625465250000|2021-07-05 06:07:30|7479.5|7476.7|7479.8|7477|7479.8|7477|7479.5|7476.7|7
1625465260000|2021-07-05 06:07:40|||||||||1
1625465270000|2021-07-05 06:07:50|7480.3|7477.5|7480.8|7478|7481.1|7478.3|7480.3|7477.5|14
1625465280000|2021-07-05 06:08:00|7481.5|7478.7|7481.8|7479|7482.3|7479.5|7481.5|7478.7|13
1625465290000|2021-07-05 06:08:10|7481.6|7478.8|7480.8|7478|7481.6|7478.8|7480.8|7478|1
1625465300000|2021-07-05 06:08:20|7480.5|7477.7|7480.3|7477.5|7480.5|7477.7|7480.3|7477.5|3
1625465310000|2021-07-05 06:08:30|7479.8|7477|7479.8|7477|7479.8|7477|7479.8|7477|0
1625465320000|2021-07-05 06:08:40|7479.3|7476.5|7480.3|7477.5|7480.3|7477.5|7478.8|7476|22
1625465330000|2021-07-05 06:08:50|7480.1|7477.3|7479.6|7476.8|7480.1|7477.3|7479.6|7476.8|3
1625465350000|2021-07-05 06:09:10|7479|7476.2|7479.8|7477|7479.8|7477|7479|7476.2|17
1625465380000|2021-07-05 06:09:40|||||||||1
1625465390000|2021-07-05 06:09:50|7480.8|7478|7481.1|7478.3|7481.1|7478.3|7480.8|7478|11
1625465400000|2021-07-05 06:10:00|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7480.8|7478|9
1625465410000|2021-07-05 06:10:10|7481.1|7478.3|7481.8|7479|7481.8|7479|7480.8|7478|2
1625465420000|2021-07-05 06:10:20|7482.3|7479.5|7481.8|7479|7482.8|7480|7481.8|7479|3
1625465430000|2021-07-05 06:10:30|7482|7479.2|7482.8|7480|7482.8|7480|7482|7479.2|0
1625465440000|2021-07-05 06:10:40|7482.6|7479.8|7482.8|7480|7482.8|7480|7482.6|7479.8|4
1625465450000|2021-07-05 06:10:50|7483|7480.2|7482.8|7480|7483|7480.2|7482.8|7480|0
1625465460000|2021-07-05 06:11:00|||||||||2
1625465470000|2021-07-05 06:11:10|7483.3|7480.5|7484.8|7482|7484.8|7482|7483.3|7480.5|10
1625465480000|2021-07-05 06:11:20|7485|7482.2|7485.8|7483|7486.3|7483.5|7485|7482.2|47
1625465490000|2021-07-05 06:11:30|7486|7483.2|7484.8|7482|7486.8|7484|7484.8|7482|45
1625465500000|2021-07-05 06:11:40|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|6
1625465510000|2021-07-05 06:11:50|7485.5|7482.7|7485.8|7483|7485.8|7483|7485.5|7482.7|6
1625465520000|2021-07-05 06:12:00|7485.5|7482.7|7483.8|7481|7485.8|7483|7483|7480.2|25
1625465530000|2021-07-05 06:12:10|7483.3|7480.5|7483.3|7480.5|7483.8|7481|7482.5|7479.7|14
1625465540000|2021-07-05 06:12:20|7483.5|7480.7|7483.5|7480.7|7483.8|7481|7482.8|7480|3
1625465550000|2021-07-05 06:12:30|7483.3|7480.5|7482.8|7480|7483.3|7480.5|7482.8|7480|4
1625465560000|2021-07-05 06:12:40|7483|7480.2|7483.8|7481|7483.8|7481|7483|7480.2|4
1625465570000|2021-07-05 06:12:50|||||||||2
1625465580000|2021-07-05 06:13:00|7484.3|7481.5|7484.3|7481.5|7484.5|7481.7|7484|7481.2|11
1625465590000|2021-07-05 06:13:10|7484|7481.2|7483.8|7481|7484.5|7481.7|7483.8|7481|1
1625465610000|2021-07-05 06:13:30|7484|7481.2|7483.8|7481|7484.3|7481.5|7483|7480.2|22
1625465620000|2021-07-05 06:13:40|7483.3|7480.5|7483.8|7481|7483.8|7481|7483.3|7480.5|3
1625465630000|2021-07-05 06:13:50|7483.5|7480.7|7483.8|7481|7483.8|7481|7483|7480.2|6
1625465640000|2021-07-05 06:14:00|7483.5|7480.7|7483.8|7481|7484|7481.2|7483.5|7480.7|5
1625465650000|2021-07-05 06:14:10|7484|7481.2|7483.5|7480.7|7484|7481.2|7483.5|7480.7|6
1625465660000|2021-07-05 06:14:20|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|0
1625465670000|2021-07-05 06:14:30|7482.8|7480|7482.8|7480|7483|7480.2|7482.8|7480|0
1625465680000|2021-07-05 06:14:40|7483|7480.2|7483.8|7481|7483.8|7481|7483|7480.2|5
1625465690000|2021-07-05 06:14:50|||||||||2
1625465700000|2021-07-05 06:15:00|7484|7481.2|7485|7482.2|7486|7483.2|7484|7481.2|30
1625465710000|2021-07-05 06:15:10|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|1
1625465720000|2021-07-05 06:15:20|7485|7482.2|7484.8|7482|7485|7482.2|7484.8|7482|3
1625465730000|2021-07-05 06:15:30|7484.3|7481.5|7483.8|7481|7484.3|7481.5|7483.8|7481|13
1625465740000|2021-07-05 06:15:40|7484|7481.2|7483.8|7481|7484.8|7482|7483.8|7481|1
1625465750000|2021-07-05 06:15:50|7484|7481.2|7484|7481.2|7485|7482.2|7483.8|7481|20
1625465760000|2021-07-05 06:16:00|7484.3|7481.5|7483.8|7481|7484.8|7482|7483.8|7481|4
1625465770000|2021-07-05 06:16:10|7484.5|7481.7|7484.8|7482|7485|7482.2|7483.8|7481|11
1625465780000|2021-07-05 06:16:20|7484.5|7481.7|7483.8|7481|7484.5|7481.7|7483.8|7481|1
1625465790000|2021-07-05 06:16:30|7483.5|7480.7|7483.8|7481|7483.8|7481|7482.8|7480|19
1625465800000|2021-07-05 06:16:40|7483.3|7480.5|7482.8|7480|7483.5|7480.7|7482.8|7480|13
1625465820000|2021-07-05 06:17:00|7482|7479.2|7482.3|7479.5|7482.5|7479.7|7482|7479.2|13
1625465830000|2021-07-05 06:17:10|7481.8|7479|7482.8|7480|7483|7480.2|7481.3|7478.5|30
1625465840000|2021-07-05 06:17:20|||||||||2
1625465850000|2021-07-05 06:17:30|7483|7480.2|7480|7477.2|7484|7481.2|7479.1|7476.3|187
1625465860000|2021-07-05 06:17:40|7479.8|7477|7480.3|7477.5|7480.3|7477.5|7479.3|7476.5|14
1625465870000|2021-07-05 06:17:50|7479.5|7476.7|7480.5|7477.7|7480.5|7477.7|7479|7476.2|99
1625465880000|2021-07-05 06:18:00|7480.3|7477.5|7480.5|7477.7|7481.3|7478.5|7480.3|7477.5|13
1625465890000|2021-07-05 06:18:10|7480.3|7477.5|7480.3|7477.5|7480.5|7477.7|7480.3|7477.5|1
1625465900000|2021-07-05 06:18:20|7480.8|7478|7481|7478.2|7481|7478.2|7480.8|7478|2
1625465910000|2021-07-05 06:18:30|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|0
1625465930000|2021-07-05 06:18:50|7481.5|7478.7|7481.3|7478.5|7482|7479.2|7481.3|7478.5|9
1625465940000|2021-07-05 06:19:00|7481|7478.2|7480.5|7477.7|7481|7478.2|7480.3|7477.5|2
1625465950000|2021-07-05 06:19:10|7480.8|7478|7481.8|7479|7482|7479.2|7480.5|7477.7|12
1625465960000|2021-07-05 06:19:20|7482.3|7479.5|7482|7479.2|7482.3|7479.5|7482|7479.2|3
1625465970000|2021-07-05 06:19:30|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|0
1625465980000|2021-07-05 06:19:40|||||||||1
1625465990000|2021-07-05 06:19:50|7481.5|7478.7|7481.3|7478.5|7481.5|7478.7|7481.3|7478.5|9
1625466000000|2021-07-05 06:20:00|7481|7478.2|7481.3|7478.5|7481.3|7478.5|7480.8|7478|10
1625466010000|2021-07-05 06:20:10|7481|7478.2|7480.5|7477.7|7481.3|7478.5|7480.5|7477.7|8
1625466020000|2021-07-05 06:20:20|7481|7478.2|7482|7479.2|7482|7479.2|7481|7478.2|9
1625466030000|2021-07-05 06:20:30|7481.5|7478.7|7482.3|7479.5|7482.3|7479.5|7481.5|7478.7|4
1625466040000|2021-07-05 06:20:40|7482.5|7479.7|7482.3|7479.5|7482.8|7480|7482.3|7479.5|7
1625466050000|2021-07-05 06:20:50|||||||||2
1625466060000|2021-07-05 06:21:00|7482.5|7479.7|7483|7480.2|7483|7480.2|7482.3|7479.5|0
1625466070000|2021-07-05 06:21:10|7482.5|7479.7|7482.3|7479.5|7482.5|7479.7|7482.3|7479.5|2
1625466080000|2021-07-05 06:21:20|||||||||1
1625466100000|2021-07-05 06:21:40|7482|7479.2|7481.8|7479|7482|7479.2|7481.3|7478.5|19
1625466110000|2021-07-05 06:21:50|7481.3|7478.5|7481.3|7478.5|7481.8|7479|7481.3|7478.5|11
1625466120000|2021-07-05 06:22:00|7481.5|7478.7|7480|7477.2|7482|7479.2|7480|7477.2|14
1625466130000|2021-07-05 06:22:10|7479.5|7476.7|7480.3|7477.5|7480.5|7477.7|7479.3|7476.5|36
1625466140000|2021-07-05 06:22:20|7480|7477.2|7479.3|7476.5|7480|7477.2|7479.3|7476.5|1
1625466150000|2021-07-05 06:22:30|7479.5|7476.7|7480.3|7477.5|7480.3|7477.5|7479.3|7476.5|1
1625466160000|2021-07-05 06:22:40|||||||||1
1625466180000|2021-07-05 06:23:00|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|4
1625466190000|2021-07-05 06:23:10|7479.5|7476.7|7478.8|7476|7479.5|7476.7|7478.8|7476|18
1625466200000|2021-07-05 06:23:20|7478.5|7475.7|7478.3|7475.5|7478.5|7475.7|7478.3|7475.5|3
1625466210000|2021-07-05 06:23:30|7478.5|7475.7|7478.3|7475.5|7478.8|7476|7478.3|7475.5|1
1625466220000|2021-07-05 06:23:40|7478|7475.2|7478.8|7476|7478.8|7476|7478|7475.2|3
1625466230000|2021-07-05 06:23:50|7479|7476.2|7479.3|7476.5|7479.3|7476.5|7479|7476.2|0
1625466240000|2021-07-05 06:24:00|||||||||1
1625466250000|2021-07-05 06:24:10|7478.8|7476|7478.3|7475.5|7478.8|7476|7478.3|7475.5|5
1625466260000|2021-07-05 06:24:20|||||||||7
1625466270000|2021-07-05 06:24:30|7478.5|7475.7|7478.3|7475.5|7478.8|7476|7478.3|7475.5|13
1625466290000|2021-07-05 06:24:50|7478.5|7475.7|7480.3|7477.5|7480.3|7477.5|7478.5|7475.7|7
1625466300000|2021-07-05 06:25:00|7480|7477.2|7479.8|7477|7480|7477.2|7479.5|7476.7|8
1625466310000|2021-07-05 06:25:10|7479.5|7476.7|7480|7477.2|7480|7477.2|7479.3|7476.5|7
1625466330000|2021-07-05 06:25:30|7481|7478.2|7481|7478.2|7481|7478.2|7481|7478.2|10
1625466340000|2021-07-05 06:25:40|7480.8|7478|7480.3|7477.5|7480.8|7478|7480|7477.2|8
1625466360000|2021-07-05 06:26:00|7480.5|7477.7|7480.5|7477.7|7480.8|7478|7480.5|7477.7|1
1625466370000|2021-07-05 06:26:10|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|0
1625466380000|2021-07-05 06:26:20|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|2
1625466390000|2021-07-05 06:26:30|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|0
1625466400000|2021-07-05 06:26:40|7480.8|7478|7480|7477.2|7481|7478.2|7480|7477.2|37
1625466410000|2021-07-05 06:26:50|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|0
1625466430000|2021-07-05 06:27:10|7480|7477.2|7480|7477.2|7480.3|7477.5|7480|7477.2|0
1625466440000|2021-07-05 06:27:20|7480.3|7477.5|7479.8|7477|7480.3|7477.5|7479.5|7476.7|12
1625466450000|2021-07-05 06:27:30|7480|7477.2|7480.3|7477.5|7480.3|7477.5|7480|7477.2|2
1625466460000|2021-07-05 06:27:40|||||||||2
1625466470000|2021-07-05 06:27:50|7480|7477.2|7480.3|7477.5|7480.3|7477.5|7479.8|7477|3
1625466480000|2021-07-05 06:28:00|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|13
1625466490000|2021-07-05 06:28:10|7481|7478.2|7481.3|7478.5|7481.3|7478.5|7481|7478.2|10
1625466500000|2021-07-05 06:28:20|7481.5|7478.7|7481.5|7478.7|7481.8|7479|7481.5|7478.7|3
1625466510000|2021-07-05 06:28:30|7481.8|7479|7481.8|7479|7481.8|7479|7481.8|7479|1
1625466520000|2021-07-05 06:28:40|||||||||1
1625466530000|2021-07-05 06:28:50|7481.5|7478.7|7481.3|7478.5|7481.5|7478.7|7481.3|7478.5|2
1625466540000|2021-07-05 06:29:00|7481.5|7478.7|7482.8|7480|7483|7480.2|7481.5|7478.7|12
1625466550000|2021-07-05 06:29:10|7482.5|7479.7|7482.3|7479.5|7482.8|7480|7482.3|7479.5|18
1625466570000|2021-07-05 06:29:30|7482.5|7479.7|7482.8|7480|7483|7480.2|7482.3|7479.5|4
1625466580000|2021-07-05 06:29:40|7482.5|7479.7|7481.5|7478.7|7482.5|7479.7|7481.3|7478.5|4
1625466590000|2021-07-05 06:29:50|7482.3|7479.5|7482.5|7479.7|7482.5|7479.7|7482.3|7479.5|2
1625466600000|2021-07-05 06:30:00|7482.3|7479.5|7484|7481.2|7484|7481.2|7482.3|7479.5|10
1625466610000|2021-07-05 06:30:10|7483.8|7481|7483|7480.2|7484|7481.2|7482.5|7479.7|30
1625466620000|2021-07-05 06:30:20|7482.5|7479.7|7483|7480.2|7483.3|7480.5|7482.5|7479.7|2
1625466630000|2021-07-05 06:30:30|||||||||2
1625466640000|2021-07-05 06:30:40|7482.8|7480|7482.3|7479.5|7482.8|7480|7482.3|7479.5|6
1625466650000|2021-07-05 06:30:50|7482|7479.2|7482.3|7479.5|7482.3|7479.5|7482|7479.2|2
1625466660000|2021-07-05 06:31:00|7482.5|7479.7|7482.3|7479.5|7483.3|7480.5|7482|7479.2|15
1625466670000|2021-07-05 06:31:10|7482|7479.2|7479.5|7476.7|7482|7479.2|7479.3|7476.5|43
1625466680000|2021-07-05 06:31:20|7479.8|7477|7479.5|7476.7|7481|7478.2|7479.3|7476.5|22
1625466690000|2021-07-05 06:31:30|7479.3|7476.5|7481.5|7478.7|7482|7479.2|7479.3|7476.5|23
1625466700000|2021-07-05 06:31:40|7481.8|7479|7482|7479.2|7483|7480.2|7481.3|7478.5|28
1625466710000|2021-07-05 06:31:50|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482|7479.2|2
1625466720000|2021-07-05 06:32:00|7482|7479.2|7484|7481.2|7484|7481.2|7482|7479.2|14
1625466730000|2021-07-05 06:32:10|7484.3|7481.5|7483|7480.2|7484.3|7481.5|7482.8|7480|9
1625466740000|2021-07-05 06:32:20|7483.3|7480.5|7483|7480.2|7484|7481.2|7483|7480.2|16
1625466750000|2021-07-05 06:32:30|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|0
1625466760000|2021-07-05 06:32:40|7483.5|7480.7|7484|7481.2|7485|7482.2|7483.5|7480.7|33
1625466770000|2021-07-05 06:32:50|7484.3|7481.5|7483.3|7480.5|7484.3|7481.5|7482.3|7479.5|16
1625466780000|2021-07-05 06:33:00|7483|7480.2|7483.3|7480.5|7484|7481.2|7482.8|7480|13
1625466790000|2021-07-05 06:33:10|7482.8|7480|7483.3|7480.5|7483.3|7480.5|7482.3|7479.5|21
1625466800000|2021-07-05 06:33:20|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|4
1625466810000|2021-07-05 06:33:30|7482.6|7478.6|7482|7479.2|7482.6|7479.2|7481|7478.1|45
1625466820000|2021-07-05 06:33:40|7482.3|7479.5|7483.3|7480.5|7483.5|7480.7|7482.3|7479.5|8
1625466830000|2021-07-05 06:33:50|7483|7480.2|7482.3|7479.5|7483.3|7480.5|7482.3|7479.5|3
1625466840000|2021-07-05 06:34:00|7482|7479.2|7483.3|7480.5|7483.3|7480.5|7482|7479.2|5
1625466850000|2021-07-05 06:34:10|7483.5|7480.7|7485.3|7482.5|7485.3|7482.5|7483.5|7480.7|26
1625466860000|2021-07-05 06:34:20|7485|7482.2|7484.8|7482|7485|7482.2|7484.3|7481.5|16
1625466870000|2021-07-05 06:34:30|7485|7482.2|7486.3|7483.5|7486.5|7483.7|7485|7482.2|20
1625466880000|2021-07-05 06:34:40|7486.5|7483.7|7485.8|7483|7487|7484.2|7485.8|7483|19
1625466890000|2021-07-05 06:34:50|7486|7483.2|7486|7483.2|7486.3|7483.5|7485.5|7482.7|17
1625466900000|2021-07-05 06:35:00|7486.3|7483.5|7487.3|7484.5|7487.5|7484.7|7486.3|7483.5|8
1625466910000|2021-07-05 06:35:10|7487.5|7484.7|7487.5|7484.7|7488.3|7485.5|7487.3|7484.5|22
1625466920000|2021-07-05 06:35:20|7488|7485.2|7486|7483.2|7489|7486.2|7486|7483.2|62
1625466930000|2021-07-05 06:35:30|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|1
1625466940000|2021-07-05 06:35:40|7487.3|7484.5|7483.5|7480.7|7487.3|7484.5|7483.5|7480.7|81
1625466950000|2021-07-05 06:35:50|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|9
1625466960000|2021-07-05 06:36:00|7483|7480.2|7483.3|7480.5|7483.3|7480.5|7483|7480.2|3
1625466970000|2021-07-05 06:36:10|7483|7480.2|7482.3|7479.5|7483|7480.2|7481.8|7479|20
1625466980000|2021-07-05 06:36:20|7482|7479.2|7485|7482.2|7485.3|7482.5|7481.5|7478.7|50
1625466990000|2021-07-05 06:36:30|7485.3|7482.5|7486.3|7483.5|7486.3|7483.5|7485|7482.2|62
1625467000000|2021-07-05 06:36:40|7485.3|7482.5|7486.5|7483.7|7486.5|7483.7|7485.3|7482.5|13
1625467010000|2021-07-05 06:36:50|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|0
1625467020000|2021-07-05 06:37:00|7485.8|7483|7486.8|7484|7486.8|7484|7485.8|7483|53
1625467030000|2021-07-05 06:37:10|7487|7484.2|7487.5|7484.7|7487.5|7484.7|7487|7484.2|2
1625467040000|2021-07-05 06:37:20|7487.8|7485|7487|7484.2|7487.8|7485|7487|7484.2|6
1625467050000|2021-07-05 06:37:30|7486.8|7484|7487.5|7484.7|7487.5|7484.7|7486.5|7483.7|10
1625467060000|2021-07-05 06:37:40|7487.8|7485|7488.3|7485.5|7488.5|7485.7|7487.5|7484.7|27
1625467070000|2021-07-05 06:37:50|7488.8|7486|7489.8|7487|7491.5|7488.7|7488.5|7485.7|179
1625467080000|2021-07-05 06:38:00|7489.5|7486.7|7489.3|7486.5|7490.3|7487.5|7489.3|7486.5|11
1625467090000|2021-07-05 06:38:10|7489.7|7486.9|7490.8|7488|7491|7488.2|7489.5|7486.7|115
1625467100000|2021-07-05 06:38:20|7491.3|7488.5|7491.8|7489|7492.3|7489.5|7491|7488.2|53
1625467110000|2021-07-05 06:38:30|7492|7489.2|7490.8|7488|7492.3|7489.5|7490.5|7487.7|37
1625467120000|2021-07-05 06:38:40|7491|7488.2|7492.3|7489.5|7492.3|7489.5|7490.8|7488|5
1625467130000|2021-07-05 06:38:50|7492.5|7489.7|7492.3|7489.5|7492.8|7490|7492.3|7489.5|17
1625467140000|2021-07-05 06:39:00|7492.5|7489.7|7493.2|7490.4|7494.5|7491.7|7492.5|7489.7|48
1625467150000|2021-07-05 06:39:10|7493.5|7490.7|7493.2|7490.4|7493.7|7490.9|7493.2|7490.4|21
1625467160000|2021-07-05 06:39:20|7493.8|7491|7494.2|7491.4|7494.5|7491.7|7493.8|7491|8
1625467170000|2021-07-05 06:39:30|7494.5|7491.7|7494|7491.2|7494.5|7491.7|7493.5|7490.7|45
1625467180000|2021-07-05 06:39:40|7493.8|7491|7494.5|7491.7|7494.5|7491.7|7493.8|7491|8
1625467190000|2021-07-05 06:39:50|7494|7491.2|7493.5|7490.7|7494|7491.2|7493.5|7490.7|3
1625467200000|2021-07-05 06:40:00|7493.2|7490.4|7493|7490.2|7493.2|7490.4|7492.5|7489.7|19
1625467210000|2021-07-05 06:40:10|7493.2|7490.4|7492.8|7490|7493.5|7490.7|7492.8|7490|7
1625467220000|2021-07-05 06:40:20|7492.5|7489.7|7490.5|7487.7|7492.8|7490|7490.5|7487.7|51
1625467230000|2021-07-05 06:40:30|7490.8|7488|7491|7488.2|7491|7488.2|7490.5|7487.7|2
1625467240000|2021-07-05 06:40:40|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|2
1625467250000|2021-07-05 06:40:50|7491|7488.2|7490.8|7488|7491.3|7488.5|7490.5|7487.7|2
1625467260000|2021-07-05 06:41:00|7490.5|7487.7|7492.2|7489.4|7492.3|7489.5|7490.5|7487.7|24
1625467270000|2021-07-05 06:41:10|7491.8|7489|7490.8|7488|7492.2|7489.4|7490.5|7487.7|33
1625467280000|2021-07-05 06:41:20|7490.5|7487.7|7489.8|7487|7490.5|7487.7|7489.5|7486.7|21
1625467290000|2021-07-05 06:41:30|7489.5|7486.7|7490.5|7487.7|7490.5|7487.7|7489.5|7486.7|18
1625467300000|2021-07-05 06:41:40|7490.3|7487.5|7489.5|7486.7|7490.5|7487.7|7489|7486.2|28
1625467310000|2021-07-05 06:41:50|7489.3|7486.5|7489.5|7486.7|7489.5|7486.7|7488|7485.2|4
1625467320000|2021-07-05 06:42:00|7489.2|7486.4|7488.7|7485.9|7489.2|7486.4|7488.2|7485.4|5
1625467330000|2021-07-05 06:42:10|7488.5|7485.7|7488.5|7485.7|7489|7486.2|7488.2|7485.4|5
1625467340000|2021-07-05 06:42:20|7488.2|7485.4|7488.7|7485.9|7489.2|7486.4|7488.2|7485.4|18
1625467350000|2021-07-05 06:42:30|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|2
1625467360000|2021-07-05 06:42:40|7489.2|7486.4|7488.2|7485.4|7489.2|7486.4|7488.2|7485.4|3
1625467370000|2021-07-05 06:42:50|7488.7|7485.9|7489.2|7486.4|7489.2|7486.4|7488.2|7485.4|2
1625467380000|2021-07-05 06:43:00|7488.2|7485.4|7488.2|7485.4|7488.5|7485.7|7487.2|7484.4|25
1625467390000|2021-07-05 06:43:10|7488|7485.2|7488.5|7485.7|7488.5|7485.7|7487.8|7485|15
1625467400000|2021-07-05 06:43:20|7488.7|7485.9|7488.5|7485.7|7489.2|7486.4|7488.5|7485.7|3
1625467410000|2021-07-05 06:43:30|7488.7|7485.9|7489|7486.2|7489|7486.2|7488.7|7485.9|3
1625467420000|2021-07-05 06:43:40|7489.2|7486.4|7490|7487.2|7490.2|7487.4|7489.2|7486.4|19
1625467430000|2021-07-05 06:43:50|7489.8|7487|7488.5|7485.7|7489.8|7487|7488.5|7485.7|4
1625467440000|2021-07-05 06:44:00|7488.8|7486|7489.5|7486.7|7489.5|7486.7|7488.8|7486|2
1625467450000|2021-07-05 06:44:10|7489.8|7487|7489.5|7486.7|7490|7487.2|7489.2|7486.4|3
1625467460000|2021-07-05 06:44:20|7489.2|7486.4|7488.7|7485.9|7489.5|7486.7|7488.7|7485.9|9
1625467470000|2021-07-05 06:44:30|7488.5|7485.7|7488.2|7485.4|7488.5|7485.7|7488.2|7485.4|4
1625467480000|2021-07-05 06:44:40|7489|7486.2|7489|7486.2|7489.2|7486.4|7488.8|7486|8
1625467490000|2021-07-05 06:44:50|7489.2|7486.4|7488.2|7485.4|7489.2|7486.4|7488.2|7485.4|3
1625467500000|2021-07-05 06:45:00|7488.5|7485.7|7487.7|7484.9|7488.5|7485.7|7487.5|7484.7|10
1625467510000|2021-07-05 06:45:10|7488|7485.2|7488.2|7485.4|7488.2|7485.4|7487.7|7484.9|3
1625467520000|2021-07-05 06:45:20|7488|7485.2|7488.2|7485.4|7488.2|7485.4|7488|7485.2|2
1625467530000|2021-07-05 06:45:30|7488.5|7485.7|7488.2|7485.4|7489.2|7486.4|7487.7|7484.9|14
1625467540000|2021-07-05 06:45:40|7488|7485.2|7487.5|7484.7|7488|7485.2|7487|7484.2|10
1625467550000|2021-07-05 06:45:50|||||||||4
1625467560000|2021-07-05 06:46:00|7487.2|7484.4|7486|7483.2|7487.2|7484.4|7485.5|7482.7|22
1625467570000|2021-07-05 06:46:10|7485.7|7482.9|7487|7484.2|7487.5|7484.7|7485.7|7482.9|33
1625467580000|2021-07-05 06:46:20|7487.2|7484.4|7487.7|7484.9|7487.7|7484.9|7487.2|7484.4|4
1625467590000|2021-07-05 06:46:30|||||||||1
1625467600000|2021-07-05 06:46:40|7488|7485.2|7487.5|7484.7|7488.5|7485.7|7487.5|7484.7|5
1625467610000|2021-07-05 06:46:50|||||||||1
1625467620000|2021-07-05 06:47:00|||||||||9
1625467640000|2021-07-05 06:47:20|||||||||1
1625467650000|2021-07-05 06:47:30|7488.5|7485.7|7488.2|7485.4|7488.5|7485.7|7488|7485.2|6
1625467660000|2021-07-05 06:47:40|7488.5|7485.7|7487.5|7484.7|7488.5|7485.7|7487.5|7484.7|9
1625467670000|2021-07-05 06:47:50|7487.7|7484.9|7487.2|7484.4|7487.7|7484.9|7487.2|7484.4|1
1625467680000|2021-07-05 06:48:00|7487|7484.2|7486.7|7483.9|7487.5|7484.7|7486.7|7483.9|12
1625467690000|2021-07-05 06:48:10|7486.5|7483.7|7486.7|7483.9|7486.7|7483.9|7486.5|7483.7|0
1625467700000|2021-07-05 06:48:20|7487.5|7484.7|7487.2|7484.4|7487.5|7484.7|7486.7|7483.9|6
1625467710000|2021-07-05 06:48:30|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487|7484.2|0
1625467720000|2021-07-05 06:48:40|7488|7485.2|7487.7|7484.9|7488.5|7485.7|7487.7|7484.9|11
1625467730000|2021-07-05 06:48:50|7488|7485.2|7488|7485.2|7488.2|7485.4|7487.7|7484.9|6
1625467740000|2021-07-05 06:49:00|7488.2|7485.4|7487.7|7484.9|7488.2|7485.4|7487.5|7484.7|4
1625467760000|2021-07-05 06:49:20|7488|7485.2|7488|7485.2|7488|7485.2|7488|7485.2|0
1625467770000|2021-07-05 06:49:30|7487.7|7484.9|7488.5|7485.7|7488.5|7485.7|7487.7|7484.9|4
1625467790000|2021-07-05 06:49:50|7488.7|7485.9|7489.2|7486.4|7489.5|7486.7|7488.5|7485.7|9
1625467800000|2021-07-05 06:50:00|7488.7|7485.9|7488.5|7485.7|7489|7486.2|7488.5|7485.7|12
1625467810000|2021-07-05 06:50:10|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.5|7485.7|2
1625467820000|2021-07-05 06:50:20|7488.5|7485.7|7488.5|7485.7|7488.7|7485.9|7488.5|7485.7|0
1625467830000|2021-07-05 06:50:30|7489.2|7486.4|7489.7|7486.9|7489.7|7486.9|7489.2|7486.4|6
1625467840000|2021-07-05 06:50:40|7490|7487.2|7490.5|7487.7|7490.5|7487.7|7490|7487.2|8
1625467850000|2021-07-05 06:50:50|7490.7|7487.9|7490.7|7487.9|7491|7488.2|7490.5|7487.7|13
1625467860000|2021-07-05 06:51:00|7490.2|7487.4|7489|7486.2|7490.2|7487.4|7488.7|7485.9|31
1625467870000|2021-07-05 06:51:10|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|0
1625467880000|2021-07-05 06:51:20|7488.5|7485.7|7488.7|7485.9|7488.7|7485.9|7488.2|7485.4|0
1625467890000|2021-07-05 06:51:30|7488.5|7485.7|7488.7|7485.9|7488.7|7485.9|7488|7485.2|10
1625467900000|2021-07-05 06:51:40|7488.5|7485.7|7488.2|7485.4|7488.7|7485.9|7488|7485.2|6
1625467910000|2021-07-05 06:51:50|7488.5|7485.7|7488.2|7485.4|7488.5|7485.7|7488.2|7485.4|1
1625467920000|2021-07-05 06:52:00|7488.5|7485.7|7488.7|7485.9|7489|7486.2|7488.5|7485.7|4
1625467930000|2021-07-05 06:52:10|||||||||1
1625467960000|2021-07-05 06:52:40|7488.5|7485.7|7488.5|7485.7|7489.5|7486.7|7487.5|7484.7|11
1625467970000|2021-07-05 06:52:50|7488.7|7485.9|7488.2|7485.4|7489.5|7486.7|7488.2|7485.4|11
1625467980000|2021-07-05 06:53:00|7488.5|7485.7|7488.5|7485.7|7488.7|7485.9|7488.5|7485.7|7
1625467990000|2021-07-05 06:53:10|7489.2|7486.4|7490.2|7487.4|7490.2|7487.4|7489.2|7486.4|20
1625468000000|2021-07-05 06:53:20|7489.5|7486.7|7490.5|7487.7|7490.7|7487.9|7489.5|7486.7|19
1625468010000|2021-07-05 06:53:30|7490.2|7487.4|7490.5|7487.7|7490.5|7487.7|7490.2|7487.4|2
1625468030000|2021-07-05 06:53:50|7490.7|7487.9|7490.5|7487.7|7491.5|7488.7|7490.5|7487.7|22
1625468040000|2021-07-05 06:54:00|7490.7|7487.9|7488.7|7485.9|7490.7|7487.9|7488.7|7485.9|2
1625468050000|2021-07-05 06:54:10|7489.2|7486.4|7489|7486.2|7489.2|7486.4|7488.7|7485.9|21
1625468060000|2021-07-05 06:54:20|7488.5|7485.7|7489.5|7486.7|7490.1|7486.9|7488.5|7485.7|42
1625468070000|2021-07-05 06:54:30|7489|7486.2|7489.5|7486.7|7489.5|7486.7|7488.7|7485.9|9
1625468080000|2021-07-05 06:54:40|7489|7486.2|7489.5|7486.7|7489.5|7486.7|7489|7486.2|0
1625468090000|2021-07-05 06:54:50|||||||||1
1625468100000|2021-07-05 06:55:00|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7488.7|7485.9|20
1625468110000|2021-07-05 06:55:10|7489.5|7486.7|7489.2|7486.4|7489.5|7486.7|7489|7486.2|4
1625468120000|2021-07-05 06:55:20|7489.5|7486.7|7490.5|7487.7|7490.5|7487.7|7489.5|7486.7|14
1625468130000|2021-07-05 06:55:30|||||||||2
1625468140000|2021-07-05 06:55:40|7490.7|7487.9|7490.7|7487.9|7491.5|7488.7|7490.5|7487.7|12
1625468150000|2021-07-05 06:55:50|7491|7488.2|7491.2|7488.4|7491.2|7488.4|7490.5|7487.7|5
1625468160000|2021-07-05 06:56:00|7490.5|7487.7|7491|7488.2|7491.2|7488.4|7490.5|7487.7|6
1625468170000|2021-07-05 06:56:10|7490.7|7487.9|7491.2|7488.4|7491.2|7488.4|7490.5|7487.7|14
1625468180000|2021-07-05 06:56:20|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7490|7487.2|19
1625468190000|2021-07-05 06:56:30|7491.2|7488.4|7491.5|7488.7|7491.5|7488.7|7491.2|7488.4|16
1625468200000|2021-07-05 06:56:40|7491.7|7488.9|7492.5|7489.7|7492.5|7489.7|7491.2|7488.4|30
1625468210000|2021-07-05 06:56:50|7492|7489.2|7494.2|7491.4|7494.5|7491.7|7491.5|7488.7|45
1625468220000|2021-07-05 06:57:00|7494|7491.2|7495.2|7492.4|7495.2|7492.4|7493.5|7490.7|39
1625468230000|2021-07-05 06:57:10|7494.7|7491.9|7494.5|7491.7|7495.2|7492.4|7494.5|7491.7|6
1625468240000|2021-07-05 06:57:20|||||||||13
1625468250000|2021-07-05 06:57:30|7493|7490.2|7493.5|7490.7|7494.5|7491.7|7492.5|7489.7|31
1625468260000|2021-07-05 06:57:40|7493.7|7490.9|7492.5|7489.7|7494|7491.2|7492.5|7489.7|26
1625468270000|2021-07-05 06:57:50|7492.7|7489.9|7492.7|7489.9|7493|7490.2|7492.5|7489.7|7
1625468280000|2021-07-05 06:58:00|7493|7490.2|7493.2|7490.4|7493.7|7490.9|7492.5|7489.7|8
1625468290000|2021-07-05 06:58:10|7493.7|7490.9|7493.2|7490.4|7493.7|7490.9|7493.2|7490.4|13
1625468310000|2021-07-05 06:58:30|7492.5|7489.7|7494.2|7491.4|7494.2|7491.4|7491.5|7488.7|39
1625468320000|2021-07-05 06:58:40|7493.7|7490.9|7493.5|7490.7|7493.7|7490.9|7493.5|7490.7|2
1625468330000|2021-07-05 06:58:50|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7493.7|7490.9|15
1625468340000|2021-07-05 06:59:00|7494.2|7491.4|7494|7491.2|7494.5|7491.7|7493.7|7490.9|16
1625468350000|2021-07-05 06:59:10|7493.7|7490.9|7494.2|7491.4|7494.5|7491.7|7493.7|7490.9|5
1625468360000|2021-07-05 06:59:20|7494.5|7491.7|7494.5|7491.7|7495|7492.2|7494.2|7491.4|4
1625468370000|2021-07-05 06:59:30|7494.7|7491.9|7495.2|7492.4|7497.5|7494.7|7494.7|7491.9|109
1625468380000|2021-07-05 06:59:40|7495.5|7492.7|7495.2|7492.4|7495.5|7492.7|7495|7492.2|6
1625468390000|2021-07-05 06:59:50|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|10
1625468400000|2021-07-05 07:00:00|7494.7|7491.9|7497|7494.2|7497.7|7494.9|7494.7|7491.9|82
1625468410000|2021-07-05 07:00:10|7496.2|7493.4|7495.5|7492.7|7497.2|7494.4|7495.2|7492.4|61
1625468420000|2021-07-05 07:00:20|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.2|7492.4|8
1625468430000|2021-07-05 07:00:30|7496.2|7493.4|7500|7497.2|7500|7497.2|7496.2|7493.4|161
1625468440000|2021-07-05 07:00:40|7499.7|7496.9|7499|7496.2|7499.7|7496.9|7498.7|7495.9|11
1625468450000|2021-07-05 07:00:50|7498.7|7495.9|7500|7497.2|7500|7497.2|7498.7|7495.9|23
1625468460000|2021-07-05 07:01:00|7499.7|7496.9|7500.7|7497.9|7503.2|7500.4|7499.7|7496.9|100
1625468470000|2021-07-05 07:01:10|7501|7498.2|7501.2|7498.4|7501.5|7498.7|7500.7|7497.9|22
1625468480000|2021-07-05 07:01:20|7501.4|7498.6|7502.7|7499.9|7502.9|7500.1|7501.2|7498.4|38
1625468490000|2021-07-05 07:01:30|7502.9|7500.1|7502.2|7499.4|7502.9|7500.1|7501.9|7499.1|39
1625468500000|2021-07-05 07:01:40|7502.4|7499.6|7501.7|7498.9|7502.7|7499.9|7501.7|7498.9|18
1625468510000|2021-07-05 07:01:50|7501.2|7498.4|7501.7|7498.9|7501.7|7498.9|7501.2|7498.4|8
1625468520000|2021-07-05 07:02:00|7501.9|7499.1|7502.2|7499.4|7503.2|7500.4|7501.7|7498.9|68
1625468530000|2021-07-05 07:02:10|7501.9|7499.1|7501.2|7498.4|7502.2|7499.4|7500.9|7498.1|9
1625468540000|2021-07-05 07:02:20|7500.9|7498.1|7500.2|7497.4|7500.9|7498.1|7499.9|7497.1|25
1625468550000|2021-07-05 07:02:30|7498.7|7495.9|7499|7496.2|7499.2|7496.4|7496.5|7493.7|92
1625468560000|2021-07-05 07:02:40|7499.2|7496.4|7498.5|7495.7|7499.2|7496.4|7498.2|7495.4|10
1625468570000|2021-07-05 07:02:50|7498.2|7495.4|7499.2|7496.4|7499.2|7496.4|7498.2|7495.4|10
1625468580000|2021-07-05 07:03:00|7500|7497.2|7499.2|7496.4|7500.2|7497.4|7499.2|7496.4|11
1625468590000|2021-07-05 07:03:10|7498.5|7495.7|7498.2|7495.4|7498.5|7495.7|7498.2|7495.4|7
1625468600000|2021-07-05 07:03:20|7498|7495.2|7498.2|7495.4|7498.2|7495.4|7497.5|7494.7|10
1625468610000|2021-07-05 07:03:30|7497.5|7494.7|7497.2|7494.4|7498|7495.2|7497|7494.2|23
1625468620000|2021-07-05 07:03:40|7497|7494.2|7497.2|7494.4|7497.5|7494.7|7496.5|7493.7|12
1625468630000|2021-07-05 07:03:50|7497.5|7494.7|7498.2|7495.4|7498.5|7495.7|7497.5|7494.7|13
1625468640000|2021-07-05 07:04:00|7498.7|7495.9|7499.2|7496.4|7499.5|7496.7|7497.5|7494.7|24
1625468650000|2021-07-05 07:04:10|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|1
1625468660000|2021-07-05 07:04:20|7499.2|7496.4|7499.5|7496.7|7499.5|7496.7|7499.2|7496.4|3
1625468670000|2021-07-05 07:04:30|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|2
1625468680000|2021-07-05 07:04:40|7499|7496.2|7498.5|7495.7|7499.2|7496.4|7498.2|7495.4|11
1625468690000|2021-07-05 07:04:50|7498.2|7495.4|7498.5|7495.7|7498.5|7495.7|7498.2|7495.4|13
1625468700000|2021-07-05 07:05:00|7498.2|7495.4|7498.5|7495.7|7498.5|7495.7|7498.2|7495.4|11
1625468710000|2021-07-05 07:05:10|7498.2|7495.4|7497.5|7494.7|7498.5|7495.7|7497.5|7494.7|12
1625468720000|2021-07-05 07:05:20|7497|7494.2|7496.7|7493.9|7497.2|7494.4|7496.5|7493.7|22
1625468730000|2021-07-05 07:05:30|7497.5|7494.7|7496.7|7493.9|7497.5|7494.7|7496.7|7493.9|7
1625468740000|2021-07-05 07:05:40|7496.5|7493.7|7496.7|7493.9|7496.7|7493.9|7496.5|7493.7|3
1625468750000|2021-07-05 07:05:50|7496.5|7493.7|7496.7|7493.9|7496.7|7493.9|7496.5|7493.7|2
1625468760000|2021-07-05 07:06:00|7496.5|7493.7|7496.2|7493.4|7496.7|7493.9|7495.2|7492.4|40
1625468770000|2021-07-05 07:06:10|7496.5|7493.7|7495.2|7492.4|7496.5|7493.7|7495.2|7492.4|5
1625468780000|2021-07-05 07:06:20|7495.5|7492.7|7495.5|7492.7|7496.5|7493.7|7494.7|7491.9|39
1625468790000|2021-07-05 07:06:30|7495.2|7492.4|7495.2|7492.4|7495.5|7492.7|7494.5|7491.7|11
1625468800000|2021-07-05 07:06:40|7495.5|7492.7|7495.2|7492.4|7495.5|7492.7|7494.7|7491.9|7
1625468810000|2021-07-05 07:06:50|7495|7492.2|7495|7492.2|7495.5|7492.7|7494.7|7491.9|7
1625468820000|2021-07-05 07:07:00|7495.2|7492.4|7493.2|7490.4|7495.5|7492.7|7493|7490.2|27
1625468830000|2021-07-05 07:07:10|7492.7|7489.9|7494.5|7491.7|7494.5|7491.7|7492.5|7489.7|17
1625468840000|2021-07-05 07:07:20|7494.4|7491.6|7494.2|7491.4|7494.4|7491.6|7494.2|7491.4|2
1625468850000|2021-07-05 07:07:30|7494.4|7491.6|7495.2|7492.4|7495.7|7492.9|7494.2|7491.4|16
1625468860000|2021-07-05 07:07:40|7495.4|7492.6|7496.2|7493.4|7496.4|7493.6|7495.4|7492.6|16
1625468870000|2021-07-05 07:07:50|7496.4|7493.6|7495.9|7493.1|7496.7|7493.9|7495.7|7492.9|16
1625468880000|2021-07-05 07:08:00|7495.7|7492.9|7495.2|7492.4|7496.2|7493.4|7493.7|7490.9|53
1625468890000|2021-07-05 07:08:10|7495.4|7492.6|7495.4|7492.6|7495.7|7492.9|7494.9|7492.1|12
1625468900000|2021-07-05 07:08:20|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.4|7492.6|5
1625468910000|2021-07-05 07:08:30|7496.4|7493.6|7495.4|7492.6|7496.4|7493.6|7495.2|7492.4|12
1625468920000|2021-07-05 07:08:40|7495.7|7492.9|7497.4|7494.6|7497.4|7494.6|7495.7|7492.9|14
1625468930000|2021-07-05 07:08:50|7497|7494.2|7497.2|7494.4|7497.2|7494.4|7496.7|7493.9|7
1625468940000|2021-07-05 07:09:00|7496.7|7493.9|7495.4|7492.6|7497.4|7494.6|7495.4|7492.6|5
1625468950000|2021-07-05 07:09:10|7495.2|7492.4|7494.9|7492.1|7496|7493.2|7494.7|7491.9|4
1625468960000|2021-07-05 07:09:20|7495.2|7492.4|7495.4|7492.6|7495.4|7492.6|7494.7|7491.9|3
1625468970000|2021-07-05 07:09:30|7495.2|7492.4|7496.4|7493.6|7496.4|7493.6|7494.9|7492.1|7
1625468980000|2021-07-05 07:09:40|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|7496.2|7493.4|1
1625468990000|2021-07-05 07:09:50|7496.9|7494.1|7497.4|7494.6|7497.4|7494.6|7496.9|7494.1|3
1625469000000|2021-07-05 07:10:00|7497.2|7494.4|7497.7|7494.9|7497.7|7494.9|7497.2|7494.4|3
1625469010000|2021-07-05 07:10:10|7497.4|7494.6|7496.7|7493.9|7497.7|7494.9|7496.4|7493.6|4
1625469020000|2021-07-05 07:10:20|7496.4|7493.6|7496.9|7494.1|7497.4|7494.6|7496.4|7493.6|5
1625469030000|2021-07-05 07:10:30|7497.2|7494.4|7497.7|7494.9|7497.7|7494.9|7497.2|7494.4|3
1625469040000|2021-07-05 07:10:40|7497.2|7494.4|7497.7|7494.9|7497.7|7494.9|7496.7|7493.9|11
1625469050000|2021-07-05 07:10:50|7497.4|7494.6|7497.7|7494.9|7497.7|7494.9|7497.4|7494.6|1
1625469060000|2021-07-05 07:11:00|7497.9|7495.1|7497.4|7494.6|7497.9|7495.1|7497|7494.2|21
1625469070000|2021-07-05 07:11:10|7497.7|7494.9|7496.4|7493.6|7497.7|7494.9|7496.4|7493.6|1
1625469080000|2021-07-05 07:11:20|7496.7|7493.9|7497.2|7494.4|7497.7|7494.9|7496.7|7493.9|5
1625469090000|2021-07-05 07:11:30|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|2
1625469100000|2021-07-05 07:11:40|7496.7|7493.9|7496.4|7493.6|7496.7|7493.9|7495.7|7492.9|8
1625469110000|2021-07-05 07:11:50|7496.7|7493.9|7497.7|7494.9|7497.7|7494.9|7496.7|7493.9|6
1625469120000|2021-07-05 07:12:00|7497.9|7495.1|7497.7|7494.9|7498.4|7495.6|7497.7|7494.9|19
1625469130000|2021-07-05 07:12:10|7497.9|7495.1|7498.4|7495.6|7498.4|7495.6|7497.7|7494.9|1
1625469140000|2021-07-05 07:12:20|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|7497.7|7494.9|3
1625469150000|2021-07-05 07:12:30|7498.4|7495.6|7498.7|7495.9|7500|7497.2|7498|7495.2|43
1625469160000|2021-07-05 07:12:40|7499|7496.2|7498.2|7495.4|7499|7496.2|7497.9|7495.1|8
1625469170000|2021-07-05 07:12:50|7497.7|7494.9|7496.9|7494.1|7497.7|7494.9|7496.9|7494.1|22
1625469180000|2021-07-05 07:13:00|7496.7|7493.9|7496.4|7493.6|7497.2|7494.4|7496.4|7493.6|0
1625469190000|2021-07-05 07:13:10|7496.7|7493.9|7496.7|7493.9|7496.9|7494.1|7496.4|7493.6|11
1625469200000|2021-07-05 07:13:20|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.2|7494.4|3
1625469210000|2021-07-05 07:13:30|7498.2|7495.4|7498.5|7495.7|7498.5|7495.7|7498|7495.2|17
1625469220000|2021-07-05 07:13:40|7498.4|7495.6|7498.7|7495.9|7498.7|7495.9|7497.9|7495.1|7
1625469230000|2021-07-05 07:13:50|7498.4|7495.6|7497.9|7495.1|7498.4|7495.6|7497.7|7494.9|9
1625469240000|2021-07-05 07:14:00|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|3
1625469250000|2021-07-05 07:14:10|||||||||1
1625469260000|2021-07-05 07:14:20|7497.4|7494.6|7496.9|7494.1|7497.4|7494.6|7496.7|7493.9|14
1625469270000|2021-07-05 07:14:30|7496.7|7493.9|7496.9|7494.1|7497.2|7494.4|7496.7|7493.9|15
1625469280000|2021-07-05 07:14:40|7496.7|7493.9|7495.7|7492.9|7496.7|7493.9|7495.7|7492.9|16
1625469290000|2021-07-05 07:14:50|7495.4|7492.6|7495.7|7492.9|7495.7|7492.9|7495.4|7492.6|0
1625469300000|2021-07-05 07:15:00|7495.4|7492.6|7495.7|7492.9|7495.7|7492.9|7495.4|7492.6|6
1625469310000|2021-07-05 07:15:10|7495.4|7492.6|7494.7|7491.9|7495.4|7492.6|7494.7|7491.9|9
1625469320000|2021-07-05 07:15:20|7494.4|7491.6|7494.9|7492.1|7494.9|7492.1|7493.9|7491.1|47
1625469330000|2021-07-05 07:15:30|7494.7|7491.9|7495.7|7492.9|7495.9|7493.1|7494.7|7491.9|15
1625469340000|2021-07-05 07:15:40|7495.4|7492.6|7493.9|7491.1|7495.7|7492.9|7493.9|7491.1|40
1625469350000|2021-07-05 07:15:50|7493.7|7490.9|7493.7|7490.9|7494.2|7491.4|7493.7|7490.9|12
1625469360000|2021-07-05 07:16:00|7493.2|7490.4|7492.4|7489.6|7493.2|7490.4|7491.4|7488.6|90
1625469370000|2021-07-05 07:16:10|7492.7|7489.9|7492.9|7490.1|7493.4|7490.6|7492.4|7489.6|8
1625469380000|2021-07-05 07:16:20|7493.2|7490.4|7492.7|7489.9|7493.4|7490.6|7492.4|7489.6|5
1625469390000|2021-07-05 07:16:30|7492.9|7490.1|7491.4|7488.6|7492.9|7490.1|7491.4|7488.6|10
1625469400000|2021-07-05 07:16:40|7491.2|7488.4|7491.9|7489.1|7492.2|7489.4|7491.2|7488.4|25
1625469410000|2021-07-05 07:16:50|7491.7|7488.9|7490.4|7487.6|7491.7|7488.9|7489.4|7486.6|32
1625469420000|2021-07-05 07:17:00|7490.9|7488.1|7489.4|7486.6|7491.2|7488.4|7489.4|7486.6|37
1625469430000|2021-07-05 07:17:10|7490.2|7487.4|7490.4|7487.6|7490.4|7487.6|7489.7|7486.9|64
1625469440000|2021-07-05 07:17:20|7489.9|7487.1|7491.7|7488.9|7491.7|7488.9|7489.9|7487.1|15
1625469450000|2021-07-05 07:17:30|7491.9|7489.1|7490.9|7488.1|7492.4|7489.6|7490.7|7487.9|18
1625469460000|2021-07-05 07:17:40|7490.7|7487.9|7490.9|7488.1|7491.4|7488.6|7490.4|7487.6|6
1625469470000|2021-07-05 07:17:50|7490.7|7487.9|7490.7|7487.9|7491.2|7488.4|7490.4|7487.6|2
1625469480000|2021-07-05 07:18:00|7490.4|7487.6|7492.7|7489.9|7492.7|7489.9|7490.4|7487.6|11
1625469490000|2021-07-05 07:18:10|7492.2|7489.4|7492.7|7489.9|7492.7|7489.9|7491.4|7488.6|8
1625469500000|2021-07-05 07:18:20|7492.9|7490.1|7492.7|7489.9|7492.9|7490.1|7492.7|7489.9|1
1625469510000|2021-07-05 07:18:30|7492.4|7489.6|7492.7|7489.9|7492.7|7489.9|7491.9|7489.1|17
1625469520000|2021-07-05 07:18:40|7492.9|7490.1|7493.4|7490.6|7493.7|7490.9|7492.9|7490.1|5
1625469530000|2021-07-05 07:18:50|7493.7|7490.9|7492.7|7489.9|7493.7|7490.9|7492.7|7489.9|10
1625469540000|2021-07-05 07:19:00|7492.2|7489.4|7492.9|7490.1|7492.9|7490.1|7491.7|7488.9|10
1625469550000|2021-07-05 07:19:10|7492.7|7489.9|7492.7|7489.9|7492.9|7490.1|7492.7|7489.9|0
1625469560000|2021-07-05 07:19:20|7492.4|7489.6|7492.2|7489.4|7492.7|7489.9|7492.2|7489.4|4
1625469570000|2021-07-05 07:19:30|7492.4|7489.6|7492.2|7489.4|7492.7|7489.9|7491.9|7489.1|9
1625469580000|2021-07-05 07:19:40|7491.9|7489.1|7492.7|7489.9|7492.7|7489.9|7491.7|7488.9|14
1625469590000|2021-07-05 07:19:50|7492.4|7489.6|7492.7|7489.9|7492.7|7489.9|7492.4|7489.6|3
1625469600000|2021-07-05 07:20:00|7492.4|7489.6|7491.7|7488.9|7492.7|7489.9|7491.7|7488.9|8
1625469640000|2021-07-05 07:20:40|7492.2|7489.4|7491.9|7489.1|7492.4|7489.6|7491.9|7489.1|5
1625469650000|2021-07-05 07:20:50|7492.2|7489.4|7489.4|7486.6|7492.2|7489.4|7489.4|7486.6|12
1625469660000|2021-07-05 07:21:00|7488.7|7485.9|7488.7|7485.9|7488.9|7486.1|7488.4|7485.6|11
1625469670000|2021-07-05 07:21:10|7488.4|7485.6|7488.7|7485.9|7488.9|7486.1|7488.4|7485.6|6
1625469680000|2021-07-05 07:21:20|7488.4|7485.6|7486.4|7483.6|7488.4|7485.6|7486.4|7483.6|27
1625469690000|2021-07-05 07:21:30|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|7486.2|7483.4|18
1625469700000|2021-07-05 07:21:40|7487.2|7484.4|7488.7|7485.9|7489.4|7486.6|7487.2|7484.4|49
1625469710000|2021-07-05 07:21:50|7489.2|7486.4|7488.7|7485.9|7489.2|7486.4|7488.7|7485.9|3
1625469720000|2021-07-05 07:22:00|||||||||1
1625469730000|2021-07-05 07:22:10|7488.4|7485.6|7487.7|7484.9|7488.4|7485.6|7485.7|7482.9|59
1625469740000|2021-07-05 07:22:20|7487.4|7484.6|7488.7|7485.9|7488.7|7485.9|7487.4|7484.6|9
1625469750000|2021-07-05 07:22:30|7488.9|7486.1|7490.2|7487.4|7490.2|7487.4|7488.9|7486.1|21
1625469760000|2021-07-05 07:22:40|7489.9|7487.1|7490.2|7487.4|7490.2|7487.4|7489.9|7487.1|4
1625469770000|2021-07-05 07:22:50|7489.7|7486.9|7489.9|7487.1|7489.9|7487.1|7489.7|7486.9|16
1625469780000|2021-07-05 07:23:00|7490.2|7487.4|7490.4|7487.6|7491.4|7488.6|7490.2|7487.4|8
1625469790000|2021-07-05 07:23:10|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|4
1625469800000|2021-07-05 07:23:20|7490.4|7487.6|7491.7|7488.9|7491.7|7488.9|7490.4|7487.6|4
1625469810000|2021-07-05 07:23:30|7490.7|7487.9|7490.2|7487.4|7490.7|7487.9|7490.2|7487.4|6
1625469830000|2021-07-05 07:23:50|7490.4|7487.6|7488.7|7485.9|7490.4|7487.6|7488.7|7485.9|14
1625469840000|2021-07-05 07:24:00|||||||||4
1625469850000|2021-07-05 07:24:10|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|3
1625469860000|2021-07-05 07:24:20|7488.7|7485.9|7488.9|7486.1|7488.9|7486.1|7488.7|7485.9|4
1625469870000|2021-07-05 07:24:30|7489.2|7486.4|7488.7|7485.9|7489.7|7486.9|7488.7|7485.9|6
1625469880000|2021-07-05 07:24:40|7488.9|7486.1|7488.7|7485.9|7488.9|7486.1|7488.2|7485.4|6
1625469890000|2021-07-05 07:24:50|7488.2|7485.4|7488.7|7485.9|7489.2|7486.4|7488.2|7485.4|13
1625469900000|2021-07-05 07:25:00|7488.9|7486.1|7488.4|7485.6|7488.9|7486.1|7488.4|7485.6|14
1625469910000|2021-07-05 07:25:10|7488.7|7485.9|7488.4|7485.6|7488.9|7486.1|7488.4|7485.6|6
1625469920000|2021-07-05 07:25:20|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|6
1625469930000|2021-07-05 07:25:30|7488.9|7486.1|7490.7|7487.9|7492.4|7489.6|7488.9|7486.1|98
1625469940000|2021-07-05 07:25:40|7489.4|7486.6|7489.7|7486.9|7489.7|7486.9|7489.2|7486.4|17
1625469950000|2021-07-05 07:25:50|7489.4|7486.6|7489.7|7486.9|7490.7|7487.9|7488.9|7486.1|29
1625469960000|2021-07-05 07:26:00|||||||||1
1625469980000|2021-07-05 07:26:20|7489.9|7487.1|7492.7|7489.9|7493.7|7490.9|7489.9|7487.1|40
1625469990000|2021-07-05 07:26:30|7492.9|7490.1|7491.7|7488.9|7492.9|7490.1|7491.4|7488.6|24
1625470000000|2021-07-05 07:26:40|7491.9|7489.1|7490.9|7488.1|7491.9|7489.1|7490.9|7488.1|13
1625470010000|2021-07-05 07:26:50|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.4|7487.6|2
1625470020000|2021-07-05 07:27:00|7490.4|7487.6|7490.7|7487.9|7490.7|7487.9|7489.9|7487.1|6
1625470030000|2021-07-05 07:27:10|7490.9|7488.1|7490.7|7487.9|7491.2|7488.4|7490.7|7487.9|12
1625470040000|2021-07-05 07:27:20|7490.4|7487.6|7490.7|7487.9|7491.7|7488.9|7489.7|7486.9|53
1625470050000|2021-07-05 07:27:30|7490.4|7487.6|7490.2|7487.4|7490.4|7487.6|7489.7|7486.9|11
1625470060000|2021-07-05 07:27:40|7489.9|7487.1|7490.2|7487.4|7490.2|7487.4|7489.7|7486.9|5
1625470070000|2021-07-05 07:27:50|7489.9|7487.1|7489.4|7486.6|7490.2|7487.4|7489.4|7486.6|18
1625470080000|2021-07-05 07:28:00|7489.7|7486.9|7489.9|7487.1|7490.2|7487.4|7489.7|7486.9|10
1625470090000|2021-07-05 07:28:10|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7489.7|7486.9|2
1625470100000|2021-07-05 07:28:20|7490.4|7487.6|7489.9|7487.1|7490.4|7487.6|7489.9|7487.1|2
1625470110000|2021-07-05 07:28:30|7490.2|7487.4|7490.2|7487.4|7490.4|7487.6|7490.2|7487.4|0
1625470120000|2021-07-05 07:28:40|7490.4|7487.6|7490.2|7487.4|7490.4|7487.6|7490.2|7487.4|0
1625470130000|2021-07-05 07:28:50|7490.7|7487.9|7490.7|7487.9|7491.2|7488.4|7490.4|7487.6|21
1625470140000|2021-07-05 07:29:00|7490.9|7488.1|7491.2|7488.4|7491.4|7488.6|7490.4|7487.6|14
1625470170000|2021-07-05 07:29:30|7491.4|7488.6|7492.7|7489.9|7492.7|7489.9|7491.4|7488.6|7
1625470180000|2021-07-05 07:29:40|7492.4|7489.6|7492.1|7489.3|7492.4|7489.6|7491.1|7488.3|13
1625470190000|2021-07-05 07:29:50|7491.7|7488.9|7491.7|7488.9|7491.9|7489.1|7491.7|7488.9|2
1625470200000|2021-07-05 07:30:00|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7491.7|7488.9|6
1625470210000|2021-07-05 07:30:10|7491.9|7489.1|7491.9|7489.1|7492.1|7489.3|7491.9|7489.1|2
1625470220000|2021-07-05 07:30:20|7492.1|7489.3|7490.4|7487.6|7492.1|7489.3|7490.4|7487.6|19
1625470230000|2021-07-05 07:30:30|7489.9|7487.1|7491.4|7488.6|7491.7|7488.9|7489.4|7486.6|21
1625470240000|2021-07-05 07:30:40|7491.1|7488.3|7491.4|7488.6|7491.7|7488.9|7491.1|7488.3|1
1625470250000|2021-07-05 07:30:50|7491.7|7488.9|7491.4|7488.6|7491.7|7488.9|7491.4|7488.6|0
1625470260000|2021-07-05 07:31:00|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|2
1625470270000|2021-07-05 07:31:10|7492.1|7489.3|7492.7|7489.9|7493.4|7490.6|7492.1|7489.3|10
1625470280000|2021-07-05 07:31:20|7493.2|7490.4|7492.7|7489.9|7493.4|7490.6|7492.7|7489.9|7
1625470290000|2021-07-05 07:31:30|7492.9|7490.1|7493.7|7490.9|7493.7|7490.9|7492.9|7490.1|18
1625470300000|2021-07-05 07:31:40|7493.4|7490.6|7493.7|7490.9|7494.4|7491.6|7492.9|7490.1|19
1625470310000|2021-07-05 07:31:50|7493.4|7490.6|7493.7|7490.9|7493.7|7490.9|7493.4|7490.6|2
1625470320000|2021-07-05 07:32:00|7493.9|7491.1|7493.7|7490.9|7494.4|7491.6|7493.7|7490.9|8
1625470330000|2021-07-05 07:32:10|7493.9|7491.1|7494.7|7491.9|7495.2|7492.4|7493.7|7490.9|12
1625470340000|2021-07-05 07:32:20|7494.9|7492.1|7495.2|7492.4|7496.7|7493.9|7494.7|7491.9|29
1625470350000|2021-07-05 07:32:30|7494.9|7492.1|7494.7|7491.9|7495.4|7492.6|7494.7|7491.9|5
1625470360000|2021-07-05 07:32:40|7493.9|7491.1|7494.1|7491.3|7494.7|7491.9|7493.7|7490.9|10
1625470370000|2021-07-05 07:32:50|7493.7|7490.9|7494.1|7491.3|7494.1|7491.3|7493.7|7490.9|5
1625470380000|2021-07-05 07:33:00|7494.4|7491.6|7493.7|7490.9|7494.4|7491.6|7493.7|7490.9|2
1625470390000|2021-07-05 07:33:10|7493.4|7490.6|7492.9|7490.1|7493.4|7490.6|7492.7|7489.9|16
1625470400000|2021-07-05 07:33:20|7492.7|7489.9|7492.9|7490.1|7493.1|7490.3|7492.4|7489.6|6
1625470410000|2021-07-05 07:33:30|7493.1|7490.3|7492.7|7489.9|7493.1|7490.3|7492.1|7489.3|2
1625470420000|2021-07-05 07:33:40|7493.1|7490.3|7493.1|7490.3|7493.4|7490.6|7493.1|7490.3|2
1625470430000|2021-07-05 07:33:50|7493.4|7490.6|7493.1|7490.3|7493.4|7490.6|7493.1|7490.3|0
1625470440000|2021-07-05 07:34:00|7492.7|7489.9|7493.4|7490.6|7494.7|7491.9|7492.7|7489.9|28
1625470450000|2021-07-05 07:34:10|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|7493.1|7490.3|0
1625470460000|2021-07-05 07:34:20|7493.4|7490.6|7493.7|7490.9|7493.7|7490.9|7493.4|7490.6|3
1625470470000|2021-07-05 07:34:30|7493.1|7490.3|7492.7|7489.9|7493.1|7490.3|7492.7|7489.9|7
1625470490000|2021-07-05 07:34:50|7493.1|7490.3|7493.7|7490.9|7493.7|7490.9|7492.9|7490.1|13
1625470500000|2021-07-05 07:35:00|7493.9|7491.1|7494.7|7491.9|7494.9|7492.1|7493.4|7490.6|23
1625470510000|2021-07-05 07:35:10|7494.4|7491.6|7492.9|7490.1|7494.7|7491.9|7492.7|7489.9|9
1625470520000|2021-07-05 07:35:20|7493.1|7490.3|7492.7|7489.9|7493.1|7490.3|7492.7|7489.9|3
1625470530000|2021-07-05 07:35:30|7492.4|7489.6|7492.1|7489.3|7492.4|7489.6|7491.7|7488.9|8
1625470540000|2021-07-05 07:35:40|7492.4|7489.6|7491.7|7488.9|7492.4|7489.6|7491.7|7488.9|6
1625470550000|2021-07-05 07:35:50|||||||||4
1625470560000|2021-07-05 07:36:00|7491.9|7489.1|7493.7|7490.9|7493.7|7490.9|7491.9|7489.1|26
1625470570000|2021-07-05 07:36:10|7493.4|7490.6|7491.4|7488.6|7493.6|7490.8|7491.4|7488.6|19
1625470580000|2021-07-05 07:36:20|7491.6|7488.8|7491.4|7488.6|7491.6|7488.8|7490.9|7488.1|12
1625470590000|2021-07-05 07:36:30|7491.1|7488.3|7490.6|7487.8|7491.4|7488.6|7490.6|7487.8|4
1625470600000|2021-07-05 07:36:40|7491.1|7488.3|7491.9|7489.1|7492.1|7489.3|7490.6|7487.8|10
1625470610000|2021-07-05 07:36:50|7492.1|7489.3|7491.9|7489.1|7492.1|7489.3|7491.9|7489.1|1
1625470620000|2021-07-05 07:37:00|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|4
1625470640000|2021-07-05 07:37:20|||||||||5
1625470650000|2021-07-05 07:37:30|7492.9|7490.1|7492.6|7489.8|7493.6|7490.8|7492.6|7489.8|25
1625470660000|2021-07-05 07:37:40|7492.1|7489.3|7491.4|7488.6|7492.4|7489.6|7491.4|7488.6|5
1625470670000|2021-07-05 07:37:50|7491.6|7488.8|7492.4|7489.6|7492.4|7489.6|7491.6|7488.8|3
1625470680000|2021-07-05 07:38:00|7491.6|7488.8|7493.6|7490.8|7493.6|7490.8|7491.6|7488.8|5
1625470690000|2021-07-05 07:38:10|7494.4|7491.6|7493.9|7491.1|7494.6|7491.8|7493.6|7490.8|21
1625470700000|2021-07-05 07:38:20|7494.1|7491.3|7490.6|7487.8|7494.4|7491.6|7490.6|7487.8|20
1625470710000|2021-07-05 07:38:30|7490.9|7488.1|7491.1|7488.3|7491.1|7488.3|7490.6|7487.8|2
1625470720000|2021-07-05 07:38:40|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|9
1625470730000|2021-07-05 07:38:50|7490.4|7487.6|7489.6|7486.8|7490.4|7487.6|7489.4|7486.6|7
1625470740000|2021-07-05 07:39:00|7489.1|7486.3|7489.4|7486.6|7489.4|7486.6|7489.1|7486.3|2
1625470750000|2021-07-05 07:39:10|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|12
1625470760000|2021-07-05 07:39:20|||||||||4
1625470770000|2021-07-05 07:39:30|7489.9|7487.1|7487.6|7484.8|7490.6|7487.8|7486.4|7483.6|108
1625470780000|2021-07-05 07:39:40|7487.4|7484.6|7487.6|7484.8|7487.9|7485.1|7486.4|7483.6|50
1625470790000|2021-07-05 07:39:50|7486.9|7484.1|7486.9|7484.1|7487.4|7484.6|7486.6|7483.8|23
1625470800000|2021-07-05 07:40:00|7487.4|7484.6|7486.6|7483.8|7487.4|7484.6|7485.9|7483.1|10
1625470810000|2021-07-05 07:40:10|7486.9|7484.1|7486.4|7483.6|7486.9|7484.1|7485.9|7483.1|27
1625470820000|2021-07-05 07:40:20|7486.6|7483.8|7486.9|7484.1|7486.9|7484.1|7486.4|7483.6|5
1625470830000|2021-07-05 07:40:30|7486.6|7483.8|7486.6|7483.8|7486.9|7484.1|7486.4|7483.6|14
1625470840000|2021-07-05 07:40:40|7486.9|7484.1|7487.6|7484.8|7487.9|7485.1|7486.6|7483.8|15
1625470850000|2021-07-05 07:40:50|7487.2|7484.4|7488.6|7485.8|7488.6|7485.8|7486.6|7483.8|56
1625470860000|2021-07-05 07:41:00|7487.9|7485.1|7487.6|7484.8|7487.9|7485.1|7487.6|7484.8|7
1625470870000|2021-07-05 07:41:10|7488.1|7485.3|7488.6|7485.8|7489.4|7486.6|7488.1|7485.3|22
1625470880000|2021-07-05 07:41:20|7488.4|7485.6|7488.4|7485.6|7488.6|7485.8|7488.1|7485.3|6
1625470890000|2021-07-05 07:41:30|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.4|7485.6|1
1625470900000|2021-07-05 07:41:40|7488.4|7485.6|7487.6|7484.8|7488.4|7485.6|7486.9|7484.1|15
1625470910000|2021-07-05 07:41:50|7488.4|7485.6|7488.6|7485.8|7488.6|7485.8|7488.4|7485.6|5
1625470920000|2021-07-05 07:42:00|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7488.9|7486.1|18
1625470930000|2021-07-05 07:42:10|7489.1|7486.3|7488.6|7485.8|7489.4|7486.6|7488.6|7485.8|15
1625470940000|2021-07-05 07:42:20|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7487.9|7485.1|4
1625470950000|2021-07-05 07:42:30|7487.6|7484.8|7488.4|7485.6|7488.4|7485.6|7487.6|7484.8|13
1625470960000|2021-07-05 07:42:40|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.4|7485.6|1
1625470980000|2021-07-05 07:43:00|7488.4|7485.6|7488.6|7485.8|7488.9|7486.1|7487.6|7484.8|31
1625470990000|2021-07-05 07:43:10|7488.4|7485.6|7488.6|7485.8|7488.6|7485.8|7488.4|7485.6|7
1625471000000|2021-07-05 07:43:20|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|0
1625471010000|2021-07-05 07:43:30|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.4|7485.6|1
1625471020000|2021-07-05 07:43:40|7488.4|7485.6|7489.4|7486.6|7489.4|7486.6|7488.4|7485.6|8
1625471030000|2021-07-05 07:43:50|7490.4|7487.6|7490.1|7487.3|7491.6|7488.8|7489.9|7487.1|40
1625471040000|2021-07-05 07:44:00|7490.4|7487.6|7489.6|7486.8|7490.6|7487.8|7489.4|7486.6|11
1625471050000|2021-07-05 07:44:10|7489.4|7486.6|7489.6|7486.8|7490.1|7487.3|7489.1|7486.3|9
1625471060000|2021-07-05 07:44:20|7490.4|7487.6|7488.6|7485.8|7490.4|7487.6|7488.6|7485.8|23
1625471070000|2021-07-05 07:44:30|7488.9|7486.1|7488.9|7486.1|7489.4|7486.6|7488.6|7485.8|2
1625471080000|2021-07-05 07:44:40|7489.1|7486.3|7489.4|7486.6|7489.4|7486.6|7488.9|7486.1|4
1625471090000|2021-07-05 07:44:50|7489.6|7486.8|7489.4|7486.6|7489.6|7486.8|7489.4|7486.6|2
1625471100000|2021-07-05 07:45:00|7488.9|7486.1|7488.4|7485.6|7488.9|7486.1|7487.6|7484.8|15
1625471110000|2021-07-05 07:45:10|7489.4|7486.6|7489.1|7486.3|7490.4|7487.6|7489.1|7486.3|40
1625471120000|2021-07-05 07:45:20|7489.4|7486.6|7489.1|7486.3|7489.4|7486.6|7489.1|7486.3|0
1625471130000|2021-07-05 07:45:30|7488.6|7485.8|7488.4|7485.6|7488.9|7486.1|7488.4|7485.6|11
1625471140000|2021-07-05 07:45:40|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|3
1625471150000|2021-07-05 07:45:50|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7
1625471160000|2021-07-05 07:46:00|7489.6|7486.8|7489.4|7486.6|7489.6|7486.8|7489.4|7486.6|0
1625471170000|2021-07-05 07:46:10|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|1
1625471180000|2021-07-05 07:46:20|7489.4|7486.6|7489.6|7486.8|7489.6|7486.8|7489.1|7486.3|0
1625471190000|2021-07-05 07:46:30|7489.1|7486.3|7489.1|7486.3|7489.4|7486.6|7489.1|7486.3|0
1625471200000|2021-07-05 07:46:40|7489.4|7486.6|7488.6|7485.8|7489.4|7486.6|7488.6|7485.8|7
1625471210000|2021-07-05 07:46:50|7488.4|7485.6|7489.4|7486.6|7489.4|7486.6|7487.6|7484.8|36
1625471220000|2021-07-05 07:47:00|7488.9|7486.1|7488.1|7485.3|7488.9|7486.1|7488.1|7485.3|2
1625471230000|2021-07-05 07:47:10|7488.4|7485.6|7488.6|7485.8|7488.6|7485.8|7487.9|7485.1|6
1625471260000|2021-07-05 07:47:40|7488.4|7485.6|7488.1|7485.3|7488.4|7485.6|7488.1|7485.3|5
1625471270000|2021-07-05 07:47:50|7487.6|7484.8|7487.4|7484.6|7487.6|7484.8|7487.1|7484.3|19
1625471280000|2021-07-05 07:48:00|7487.1|7484.3|7487.1|7484.3|7487.6|7484.8|7487.1|7484.3|0
1625471290000|2021-07-05 07:48:10|7487.6|7484.8|7487.4|7484.6|7487.6|7484.8|7486.9|7484.1|9
1625471300000|2021-07-05 07:48:20|7487.1|7484.3|7486.4|7483.6|7487.1|7484.3|7486.4|7483.6|8
1625471310000|2021-07-05 07:48:30|7486.6|7483.8|7486.4|7483.6|7486.6|7483.8|7486.4|7483.6|7
1625471320000|2021-07-05 07:48:40|7486.9|7484.1|7487.1|7484.3|7487.4|7484.6|7486.4|7483.6|16
1625471340000|2021-07-05 07:49:00|7487.4|7484.6|7487.1|7484.3|7487.4|7484.6|7487.1|7484.3|1
1625471350000|2021-07-05 07:49:10|7486.9|7484.1|7486.1|7483.3|7487.1|7484.3|7485.1|7482.3|128
1625471360000|2021-07-05 07:49:20|7485.9|7483.1|7486.1|7483.3|7486.1|7483.3|7485.9|7483.1|0
1625471370000|2021-07-05 07:49:30|7486.4|7483.6|7485.1|7482.3|7486.4|7483.6|7485.1|7482.3|12
1625471380000|2021-07-05 07:49:40|7484.1|7481.3|7485.1|7482.3|7485.4|7482.6|7483.9|7481.1|46
1625471390000|2021-07-05 07:49:50|7485.4|7482.6|7485.1|7482.3|7485.4|7482.6|7485.1|7482.3|2
1625471400000|2021-07-05 07:50:00|7485.4|7482.6|7484.9|7482.1|7485.4|7482.6|7484.4|7481.6|31
1625471410000|2021-07-05 07:50:10|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7484.4|7481.6|31
1625471420000|2021-07-05 07:50:20|7485.1|7482.3|7484.4|7481.6|7485.4|7482.6|7484.4|7481.6|8
1625471430000|2021-07-05 07:50:30|||||||||1
1625471440000|2021-07-05 07:50:40|7485.1|7482.3|7484.4|7481.6|7485.1|7482.3|7484.4|7481.6|22
1625471450000|2021-07-05 07:50:50|7484.6|7481.8|7485.6|7482.8|7486.6|7483.8|7484.6|7481.8|35
1625471460000|2021-07-05 07:51:00|7485.9|7483.1|7484.6|7481.8|7485.9|7483.1|7483.6|7480.8|32
1625471470000|2021-07-05 07:51:10|7484.4|7481.6|7485.6|7482.8|7485.6|7482.8|7484.4|7481.6|35
1625471480000|2021-07-05 07:51:20|7485.1|7482.3|7484.6|7481.8|7485.6|7482.8|7484.6|7481.8|12
1625471490000|2021-07-05 07:51:30|7484.4|7481.6|7483.9|7481.1|7484.4|7481.6|7483.6|7480.8|2
1625471500000|2021-07-05 07:51:40|7484.1|7481.3|7483.1|7480.3|7484.6|7481.8|7483.1|7480.3|34
1625471510000|2021-07-05 07:51:50|7483.9|7481.1|7483.6|7480.8|7483.9|7481.1|7483.6|7480.8|5
1625471520000|2021-07-05 07:52:00|7483.9|7481.1|7485.6|7482.8|7485.6|7482.8|7483.9|7481.1|29
1625471530000|2021-07-05 07:52:10|7485.4|7482.6|7485.6|7482.8|7485.6|7482.8|7484.9|7482.1|26
1625471540000|2021-07-05 07:52:20|7485.4|7482.6|7485.6|7482.8|7485.6|7482.8|7485.4|7482.6|3
1625471550000|2021-07-05 07:52:30|||||||||2
1625471560000|2021-07-05 07:52:40|7485.9|7483.1|7484.9|7482.1|7485.9|7483.1|7484.9|7482.1|7
1625471570000|2021-07-05 07:52:50|7485.1|7482.3|7484.6|7481.8|7485.4|7482.6|7484.6|7481.8|3
1625471580000|2021-07-05 07:53:00|7483.6|7480.8|7484.1|7481.3|7484.4|7481.6|7483.6|7480.8|23
1625471590000|2021-07-05 07:53:10|7483.6|7480.8|7483.4|7480.6|7483.6|7480.8|7482.6|7479.8|37
1625471600000|2021-07-05 07:53:20|7483.9|7481.1|7483.9|7481.1|7485.4|7482.6|7482.9|7480.1|59
1625471610000|2021-07-05 07:53:30|7483.6|7480.8|7483.9|7481.1|7484.4|7481.6|7483.6|7480.8|17
1625471620000|2021-07-05 07:53:40|7484.1|7481.3|7483.9|7481.1|7484.6|7481.8|7483.9|7481.1|5
1625471630000|2021-07-05 07:53:50|7483.6|7480.8|7483.9|7481.1|7483.9|7481.1|7483.6|7480.8|2
1625471640000|2021-07-05 07:54:00|7483.6|7480.8|7484.1|7481.3|7484.1|7481.3|7483.6|7480.8|10
1625471650000|2021-07-05 07:54:10|7483.9|7481.1|7483.9|7481.1|7484.1|7481.3|7483.9|7481.1|21
1625471660000|2021-07-05 07:54:20|7483.6|7480.8|7482.9|7480.1|7483.6|7480.8|7482.9|7480.1|13
1625471670000|2021-07-05 07:54:30|7483.1|7480.3|7483.9|7481.1|7483.9|7481.1|7483.1|7480.3|9
1625471680000|2021-07-05 07:54:40|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7
1625471690000|2021-07-05 07:54:50|7484.1|7481.3|7484.1|7481.3|7484.4|7481.6|7483.9|7481.1|11
1625471700000|2021-07-05 07:55:00|7483.9|7481.1|7483.6|7480.8|7484.6|7481.8|7483.6|7480.8|10
1625471710000|2021-07-05 07:55:10|7483.4|7480.6|7482.4|7479.6|7483.4|7480.6|7480.6|7477.8|39
1625471720000|2021-07-05 07:55:20|7482.6|7479.8|7480.6|7477.8|7482.6|7479.8|7480.6|7477.8|27
1625471730000|2021-07-05 07:55:30|7481.1|7478.3|7481.6|7478.8|7481.6|7478.8|7480.6|7477.8|8
1625471740000|2021-07-05 07:55:40|||||||||4
1625471750000|2021-07-05 07:55:50|7482.4|7479.6|7482.6|7479.8|7482.6|7479.8|7481.9|7479.1|19
1625471760000|2021-07-05 07:56:00|7482.9|7480.1|7482.6|7479.8|7482.9|7480.1|7482.6|7479.8|3
1625471770000|2021-07-05 07:56:10|7482.9|7480.1|7482.9|7480.1|7483.6|7480.8|7482.9|7480.1|17
1625471780000|2021-07-05 07:56:20|7483.4|7480.6|7483.6|7480.8|7483.6|7480.8|7483.1|7480.3|13
1625471790000|2021-07-05 07:56:30|7483.4|7480.6|7483.6|7480.8|7483.6|7480.8|7482.6|7479.8|13
1625471800000|2021-07-05 07:56:40|7482.9|7480.1|7483.9|7481.1|7484.6|7481.8|7482.9|7480.1|27
1625471810000|2021-07-05 07:56:50|7484.1|7481.3|7484.6|7481.8|7484.9|7482.1|7484.1|7481.3|17
1625471820000|2021-07-05 07:57:00|7484.9|7482.1|7484.9|7482.1|7485.6|7482.8|7484.6|7481.8|35
1625471830000|2021-07-05 07:57:10|7485.6|7482.8|7483.9|7481.1|7485.6|7482.8|7483.1|7480.3|6
1625471840000|2021-07-05 07:57:20|7484.4|7481.6|7483.9|7481.1|7484.4|7481.6|7483.9|7481.1|0
1625471850000|2021-07-05 07:57:30|7483.6|7480.8|7483.6|7480.8|7483.9|7481.1|7483.6|7480.8|4
1625471860000|2021-07-05 07:57:40|7483.9|7481.1|7483.6|7480.8|7483.9|7481.1|7483.6|7480.8|2
1625471870000|2021-07-05 07:57:50|7483.4|7480.6|7483.9|7481.1|7483.9|7481.1|7483.4|7480.6|3
1625471900000|2021-07-05 07:58:20|7484.1|7481.3|7484.9|7482.1|7484.9|7482.1|7484.1|7481.3|5
1625471910000|2021-07-05 07:58:30|7484.6|7481.8|7480.6|7477.8|7484.6|7481.8|7479.3|7476.5|100
1625471920000|2021-07-05 07:58:40|7481.1|7478.3|7481.6|7478.8|7481.6|7478.8|7480.6|7477.8|22
1625471930000|2021-07-05 07:58:50|7481.8|7479|7482.1|7479.3|7482.3|7479.5|7480.6|7477.8|12
1625471940000|2021-07-05 07:59:00|7482.6|7479.8|7480.3|7477.5|7483.3|7480.5|7480.3|7477.5|60
1625471950000|2021-07-05 07:59:10|7480.1|7477.3|7481.6|7478.8|7481.8|7479|7480.1|7477.3|17
1625471960000|2021-07-05 07:59:20|7481.8|7479|7482.3|7479.5|7483.3|7480.5|7481.6|7478.8|12
1625471970000|2021-07-05 07:59:30|7482.1|7479.3|7481.3|7478.5|7482.1|7479.3|7481.1|7478.3|14
1625471980000|2021-07-05 07:59:40|7481.8|7479|7481.8|7479|7482.3|7479.5|7481.6|7478.8|5
1625471990000|2021-07-05 07:59:50|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|1
1625472000000|2021-07-05 08:00:00|7482.3|7479.5|7481.1|7478.3|7483.1|7480.3|7480.1|7477.3|37
1625472010000|2021-07-05 08:00:10|7481.8|7479|7482.1|7479.3|7482.1|7479.3|7481.1|7478.3|11
1625472020000|2021-07-05 08:00:20|7481.8|7479|7481.8|7479|7482.1|7479.3|7481.3|7478.5|6
1625472030000|2021-07-05 08:00:30|7481.6|7478.8|7482.1|7479.3|7482.1|7479.3|7481.3|7478.5|8
1625472040000|2021-07-05 08:00:40|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|12
1625472050000|2021-07-05 08:00:50|7482.6|7479.8|7482.8|7480|7483.1|7480.3|7482.3|7479.5|7
1625472060000|2021-07-05 08:01:00|7483.1|7480.3|7481.1|7478.3|7483.3|7480.5|7481.1|7478.3|12
1625472070000|2021-07-05 08:01:10|7481.3|7478.5|7481.1|7478.3|7481.8|7479|7481.1|7478.3|7
1625472080000|2021-07-05 08:01:20|7481.3|7478.5|7481.1|7478.3|7481.3|7478.5|7481.1|7478.3|1
1625472090000|2021-07-05 08:01:30|7481.3|7478.5|7482.3|7479.5|7482.8|7480|7481.3|7478.5|16
1625472100000|2021-07-05 08:01:40|7482.8|7480|7483.8|7481|7484.1|7481.3|7482.3|7479.5|18
1625472110000|2021-07-05 08:01:50|7484.1|7481.3|7483.8|7481|7484.1|7481.3|7483.3|7480.5|13
1625472120000|2021-07-05 08:02:00|7484.1|7481.3|7483.8|7481|7484.1|7481.3|7483.6|7480.8|1
1625472130000|2021-07-05 08:02:10|7483.3|7480.5|7483.6|7480.8|7484.1|7481.3|7483.3|7480.5|11
1625472140000|2021-07-05 08:02:20|7483.1|7480.3|7485.1|7482.3|7485.3|7482.5|7483.1|7480.3|20
1625472150000|2021-07-05 08:02:30|7484.8|7482|7485.1|7482.3|7485.1|7482.3|7484.1|7481.3|8
1625472160000|2021-07-05 08:02:40|7484.8|7482|7485.1|7482.3|7485.1|7482.3|7484.6|7481.8|5
1625472170000|2021-07-05 08:02:50|||||||||4
1625472180000|2021-07-05 08:03:00|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|5
1625472190000|2021-07-05 08:03:10|7483.8|7481|7484.1|7481.3|7484.3|7481.5|7483.3|7480.5|20
1625472210000|2021-07-05 08:03:30|7484.3|7481.5|7484.1|7481.3|7486.1|7483.3|7483.8|7481|62
1625472230000|2021-07-05 08:03:50|7483.8|7481|7483.1|7480.3|7484.1|7481.3|7483.1|7480.3|7
1625472240000|2021-07-05 08:04:00|7483.6|7480.8|7484.1|7481.3|7484.1|7481.3|7483.6|7480.8|19
1625472250000|2021-07-05 08:04:10|7483.8|7481|7483.8|7481|7484.1|7481.3|7483.8|7481|0
1625472260000|2021-07-05 08:04:20|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|9
1625472270000|2021-07-05 08:04:30|7483.8|7481|7484.1|7481.3|7484.1|7481.3|7483.8|7481|1
1625472280000|2021-07-05 08:04:40|7484.3|7481.5|7484.1|7481.3|7484.8|7482|7484.1|7481.3|6
1625472290000|2021-07-05 08:04:50|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|1
1625472300000|2021-07-05 08:05:00|7483.3|7480.5|7482.8|7480|7483.8|7481|7482.8|7480|38
1625472310000|2021-07-05 08:05:10|7482.3|7479.5|7482.1|7479.3|7482.3|7479.5|7481.8|7479|10
1625472320000|2021-07-05 08:05:20|7481.8|7479|7481.8|7479|7482.1|7479.3|7481.8|7479|1
1625472330000|2021-07-05 08:05:30|7481.6|7478.8|7483.1|7480.3|7483.3|7480.5|7481.1|7478.3|32
1625472340000|2021-07-05 08:05:40|7483.3|7480.5|7483.1|7480.3|7483.3|7480.5|7483.1|7480.3|3
1625472350000|2021-07-05 08:05:50|7483.3|7480.5|7483.3|7480.5|7484.1|7481.3|7483.3|7480.5|10
1625472360000|2021-07-05 08:06:00|7483.8|7481|7484.6|7481.8|7484.8|7482|7483.3|7480.5|45
1625472370000|2021-07-05 08:06:10|7484.8|7482|7485.6|7482.8|7485.6|7482.8|7484.8|7482|32
1625472380000|2021-07-05 08:06:20|7485.8|7483|7487.6|7484.8|7487.8|7485|7485.6|7482.8|26
1625472390000|2021-07-05 08:06:30|7487.3|7484.5|7487.6|7484.8|7487.6|7484.8|7487.3|7484.5|8
1625472400000|2021-07-05 08:06:40|7487.8|7485|7487.6|7484.8|7488.3|7485.5|7487.6|7484.8|17
1625472410000|2021-07-05 08:06:50|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|7486.6|7483.8|3
1625472420000|2021-07-05 08:07:00|7487.6|7484.8|7487.8|7485|7488.1|7485.3|7487.3|7484.5|35
1625472430000|2021-07-05 08:07:10|7488.3|7485.5|7487.6|7484.8|7488.8|7486|7487.6|7484.8|17
1625472440000|2021-07-05 08:07:20|7487.8|7485|7486.3|7483.5|7488.1|7485.3|7485.8|7483|42
1625472450000|2021-07-05 08:07:30|7486.1|7483.3|7486.6|7483.8|7486.6|7483.8|7486.1|7483.3|5
1625472460000|2021-07-05 08:07:40|7486.3|7483.5|7486.6|7483.8|7486.6|7483.8|7486.1|7483.3|4
1625472470000|2021-07-05 08:07:50|7486.3|7483.5|7486.6|7483.8|7486.8|7484|7485.8|7483|14
1625472480000|2021-07-05 08:08:00|7486.8|7484|7488.6|7485.8|7488.6|7485.8|7486.6|7483.8|42
1625472490000|2021-07-05 08:08:10|7488.3|7485.5|7487.8|7485|7488.3|7485.5|7487.6|7484.8|7
1625472500000|2021-07-05 08:08:20|7488|7485.2|7488.1|7485.3|7488.6|7485.8|7487.6|7484.8|37
1625472510000|2021-07-05 08:08:30|7488.3|7485.5|7487.1|7484.3|7488.6|7485.8|7487.1|7484.3|15
1625472520000|2021-07-05 08:08:40|7487.3|7484.5|7485.6|7482.8|7487.3|7484.5|7485.6|7482.8|9
1625472530000|2021-07-05 08:08:50|7486|7483.2|7486.6|7483.8|7486.6|7483.8|7485.6|7482.8|23
1625472540000|2021-07-05 08:09:00|7486.3|7483.5|7485.6|7482.8|7486.6|7483.8|7485.6|7482.8|36
1625472550000|2021-07-05 08:09:10|7485.8|7483|7484.6|7481.8|7485.8|7483|7484.6|7481.8|17
1625472560000|2021-07-05 08:09:20|7484.8|7482|7485.6|7482.8|7485.6|7482.8|7484.8|7482|11
1625472570000|2021-07-05 08:09:30|||||||||1
1625472580000|2021-07-05 08:09:40|7485.8|7483|7486.6|7483.8|7486.6|7483.8|7485.6|7482.8|15
1625472590000|2021-07-05 08:09:50|7486.1|7483.3|7487.6|7484.8|7487.6|7484.8|7486.1|7483.3|21
1625472600000|2021-07-05 08:10:00|7488.6|7485.8|7486.6|7483.8|7488.6|7485.8|7486.6|7483.8|34
1625472610000|2021-07-05 08:10:10|7487|7484.2|7487.6|7484.8|7487.8|7485|7487|7484.2|1
1625472620000|2021-07-05 08:10:20|7487.8|7485|7487.8|7485|7487.8|7485|7487.6|7484.8|1
1625472630000|2021-07-05 08:10:30|7488.1|7485.3|7488.6|7485.8|7488.6|7485.8|7488.1|7485.3|2
1625472640000|2021-07-05 08:10:40|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|6
1625472650000|2021-07-05 08:10:50|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7487.6|7484.8|8
1625472660000|2021-07-05 08:11:00|7488.8|7486|7490.3|7487.5|7491.6|7488.8|7488.8|7486|45
1625472670000|2021-07-05 08:11:10|7490.6|7487.8|7491.3|7488.5|7491.6|7488.8|7490.6|7487.8|17
1625472680000|2021-07-05 08:11:20|7491.6|7488.8|7488.8|7486|7491.6|7488.8|7488.8|7486|41
1625472690000|2021-07-05 08:11:30|7488.6|7485.8|7489.6|7486.8|7489.6|7486.8|7488.6|7485.8|8
1625472700000|2021-07-05 08:11:40|7490|7487.2|7489.6|7486.8|7490.3|7487.5|7489.6|7486.8|17
1625472710000|2021-07-05 08:11:50|7489.8|7487|7489.8|7487|7490.3|7487.5|7489.6|7486.8|6
1625472720000|2021-07-05 08:12:00|7490.3|7487.5|7490.6|7487.8|7491.3|7488.5|7489.8|7487|19
1625472730000|2021-07-05 08:12:10|||||||||1
1625472740000|2021-07-05 08:12:20|7490.1|7487.3|7489.3|7486.5|7490.6|7487.8|7489.3|7486.5|19
1625472750000|2021-07-05 08:12:30|7489.6|7486.8|7490.1|7487.3|7490.6|7487.8|7489.6|7486.8|10
1625472760000|2021-07-05 08:12:40|7489.8|7487|7488.6|7485.8|7489.8|7487|7488.6|7485.8|4
1625472770000|2021-07-05 08:12:50|7488.8|7486|7489.6|7486.8|7489.6|7486.8|7487.3|7484.5|33
1625472780000|2021-07-05 08:13:00|7489.1|7486.3|7489.6|7486.8|7489.6|7486.8|7488.6|7485.8|4
1625472790000|2021-07-05 08:13:10|||||||||6
1625472800000|2021-07-05 08:13:20|7489.8|7487|7488|7485.2|7490.3|7487.5|7487.3|7484.5|67
1625472810000|2021-07-05 08:13:30|7488.3|7485.5|7488|7485.2|7488.3|7485.5|7488|7485.2|1
1625472820000|2021-07-05 08:13:40|7488.3|7485.5|7487.8|7485|7488.5|7485.7|7487.5|7484.7|0
1625472830000|2021-07-05 08:13:50|7488|7485.2|7488.3|7485.5|7488.5|7485.7|7488|7485.2|0
1625472840000|2021-07-05 08:14:00|7488.1|7485.3|7484.5|7481.7|7488.5|7485.7|7484.5|7481.7|54
1625472850000|2021-07-05 08:14:10|7484.8|7482|7485.1|7482.3|7485.5|7482.7|7484.8|7482|49
1625472860000|2021-07-05 08:14:20|7485.3|7482.5|7486.5|7483.7|7486.5|7483.7|7485.3|7482.5|8
1625472870000|2021-07-05 08:14:30|7486.3|7483.5|7485.8|7483|7486.5|7483.7|7485.5|7482.7|11
1625472880000|2021-07-05 08:14:40|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7485.8|7483|0
1625472890000|2021-07-05 08:14:50|7486.3|7483.5|7485.1|7482.3|7486.3|7483.5|7484.5|7481.7|30
1625472900000|2021-07-05 08:15:00|7484.8|7482|7485.1|7482.3|7485.6|7482.8|7484.6|7481.8|45
1625472910000|2021-07-05 08:15:10|7484.8|7482|7481.8|7479|7484.8|7482|7481.1|7478.3|85
1625472920000|2021-07-05 08:15:20|7481.5|7478.7|7483.1|7480.3|7484.1|7481.3|7481.3|7478.5|39
1625472930000|2021-07-05 08:15:30|7483.3|7480.5|7483.8|7481|7483.8|7481|7482.8|7480|16
1625472940000|2021-07-05 08:15:40|7483.3|7480.5|7483.3|7480.5|7483.8|7481|7483.1|7480.3|8
1625472950000|2021-07-05 08:15:50|7483.5|7480.7|7484.1|7481.3|7484.8|7482|7483.5|7480.7|35
1625472960000|2021-07-05 08:16:00|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|0
1625472970000|2021-07-05 08:16:10|7484.1|7481.3|7484.3|7481.5|7484.6|7481.8|7484.1|7481.3|2
1625472980000|2021-07-05 08:16:20|||||||||1
1625472990000|2021-07-05 08:16:30|7484.8|7482|7484.6|7481.8|7484.8|7482|7484.1|7481.3|10
1625473000000|2021-07-05 08:16:40|7484.8|7482|7485.1|7482.3|7485.8|7483|7484.8|7482|13
1625473010000|2021-07-05 08:16:50|7485.3|7482.5|7485.1|7482.3|7485.8|7483|7485.1|7482.3|8
1625473020000|2021-07-05 08:17:00|7485.3|7482.5|7486.1|7483.3|7486.1|7483.3|7485.1|7482.3|15
1625473030000|2021-07-05 08:17:10|7485.8|7483|7487.1|7484.3|7488.3|7485.5|7485.3|7482.5|49
1625473040000|2021-07-05 08:17:20|7487.3|7484.5|7486.3|7483.5|7488.3|7485.5|7486.3|7483.5|24
1625473060000|2021-07-05 08:17:40|7486.6|7483.8|7487.3|7484.5|7487.3|7484.5|7486.6|7483.8|5
1625473070000|2021-07-05 08:17:50|7488.1|7485.3|7488.3|7485.5|7488.3|7485.5|7487.3|7484.5|18
1625473080000|2021-07-05 08:18:00|7488.8|7486|7488.3|7485.5|7489.3|7486.5|7488.3|7485.5|13
1625473090000|2021-07-05 08:18:10|7488.8|7486|7488.6|7485.8|7489.3|7486.5|7488.1|7485.3|25
1625473100000|2021-07-05 08:18:20|7488.3|7485.5|7488.6|7485.8|7488.6|7485.8|7487.6|7484.8|17
1625473110000|2021-07-05 08:18:30|7488.3|7485.5|7488.6|7485.8|7488.8|7486|7488.1|7485.3|13
1625473130000|2021-07-05 08:18:50|7487.8|7485|7487.8|7485|7488.1|7485.3|7487.6|7484.8|10
1625473140000|2021-07-05 08:19:00|7487.6|7484.8|7488.3|7485.5|7488.3|7485.5|7487.6|7484.8|3
1625473150000|2021-07-05 08:19:10|7488.6|7485.8|7488.6|7485.8|7489.1|7486.3|7488.6|7485.8|35
1625473160000|2021-07-05 08:19:20|7488.8|7486|7489.6|7486.8|7489.6|7486.8|7488.8|7486|4
1625473170000|2021-07-05 08:19:30|7489.3|7486.5|7489.6|7486.8|7490.6|7487.8|7489.3|7486.5|47
1625473180000|2021-07-05 08:19:40|7489.8|7487|7488.6|7485.8|7490.1|7487.3|7487.3|7484.5|43
1625473190000|2021-07-05 08:19:50|7488.8|7486|7488.6|7485.8|7488.8|7486|7487.6|7484.8|7
1625473200000|2021-07-05 08:20:00|7488.3|7485.5|7487.6|7484.8|7488.6|7485.8|7487.6|7484.8|9
1625473210000|2021-07-05 08:20:10|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|0
1625473220000|2021-07-05 08:20:20|7488.8|7486|7488.1|7485.3|7488.8|7486|7487.6|7484.8|15
1625473230000|2021-07-05 08:20:30|7488.3|7485.5|7487.6|7484.8|7488.6|7485.8|7487.6|7484.8|2
1625473250000|2021-07-05 08:20:50|7487.3|7484.5|7487.1|7484.3|7487.3|7484.5|7486.6|7483.8|11
1625473260000|2021-07-05 08:21:00|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|1
1625473270000|2021-07-05 08:21:10|7487.3|7484.5|7487.6|7484.8|7487.6|7484.8|7486.8|7484|6
1625473280000|2021-07-05 08:21:20|7487.8|7485|7487.6|7484.8|7488.3|7485.5|7487.6|7484.8|4
1625473300000|2021-07-05 08:21:40|7487.8|7485|7488.8|7486|7488.8|7486|7487.6|7484.8|13
1625473310000|2021-07-05 08:21:50|7489.3|7486.5|7488.8|7486|7489.3|7486.5|7488.8|7486|9
1625473320000|2021-07-05 08:22:00|7487.8|7485|7489.1|7486.3|7489.3|7486.5|7487.6|7484.8|26
1625473330000|2021-07-05 08:22:10|7488.8|7486|7487.1|7484.3|7488.8|7486|7486.8|7484|14
1625473340000|2021-07-05 08:22:20|7486.8|7484|7485.6|7482.8|7486.8|7484|7484.8|7482|16
1625473350000|2021-07-05 08:22:30|7485.8|7483|7484.8|7482|7485.8|7483|7484.8|7482|19
1625473360000|2021-07-05 08:22:40|7485.1|7482.3|7484.8|7482|7485.6|7482.8|7484.6|7481.8|31
1625473370000|2021-07-05 08:22:50|7485.1|7482.3|7484.8|7482|7485.6|7482.8|7484.8|7482|32
1625473380000|2021-07-05 08:23:00|7484.6|7481.8|7485.8|7483|7486.1|7483.3|7484.6|7481.8|11
1625473390000|2021-07-05 08:23:10|7485.3|7482.5|7485.6|7482.8|7485.8|7483|7484.8|7482|12
1625473400000|2021-07-05 08:23:20|7485.8|7483|7485.6|7482.8|7486.6|7483.8|7485.6|7482.8|11
1625473410000|2021-07-05 08:23:30|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|0
1625473420000|2021-07-05 08:23:40|7486.1|7483.3|7486.8|7484|7486.8|7484|7485.8|7483|16
1625473430000|2021-07-05 08:23:50|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|6
1625473440000|2021-07-05 08:24:00|7486.8|7484|7487.8|7485|7488.3|7485.5|7486.6|7483.8|44
1625473450000|2021-07-05 08:24:10|7488.6|7485.8|7488.6|7485.8|7488.8|7486|7488.6|7485.8|5
1625473460000|2021-07-05 08:24:20|7488.1|7485.3|7487.8|7485|7488.3|7485.5|7487.8|7485|8
1625473470000|2021-07-05 08:24:30|7487.6|7484.8|7488.6|7485.8|7488.8|7486|7487.6|7484.8|10
1625473480000|2021-07-05 08:24:40|7487.8|7485|7488.6|7485.8|7488.8|7486|7487.8|7485|10
1625473490000|2021-07-05 08:24:50|7489|7486.2|7489.8|7487|7489.8|7487|7489|7486.2|16
1625473500000|2021-07-05 08:25:00|7489.6|7486.8|7489.6|7486.8|7489.8|7487|7488.8|7486|17
1625473510000|2021-07-05 08:25:10|7489.1|7486.3|7489.3|7486.5|7489.3|7486.5|7488.6|7485.8|73
1625473520000|2021-07-05 08:25:20|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|3
1625473530000|2021-07-05 08:25:30|7488.6|7485.8|7488.3|7485.5|7488.8|7486|7487.8|7485|7
1625473540000|2021-07-05 08:25:40|7488.1|7485.3|7488.3|7485.5|7488.3|7485.5|7487.8|7485|4
1625473550000|2021-07-05 08:25:50|7487.8|7485|7487.8|7485|7487.8|7485|7487.8|7485|3
1625473560000|2021-07-05 08:26:00|7488.1|7485.3|7488.1|7485.3|7488.8|7486|7487.8|7485|11
1625473570000|2021-07-05 08:26:10|7488.3|7485.5|7488.6|7485.8|7488.8|7486|7487.8|7485|7
1625473580000|2021-07-05 08:26:20|7488.3|7485.5|7488.8|7486|7488.8|7486|7488.3|7485.5|17
1625473590000|2021-07-05 08:26:30|7489.3|7486.5|7488.8|7486|7489.8|7487|7488.6|7485.8|56
1625473600000|2021-07-05 08:26:40|7488.6|7485.8|7488.8|7486|7488.8|7486|7488.6|7485.8|4
1625473610000|2021-07-05 08:26:50|7488.6|7485.8|7488.6|7485.8|7490.6|7487.8|7488.6|7485.8|58
1625473620000|2021-07-05 08:27:00|7488.8|7486|7488.6|7485.8|7488.8|7486|7488.6|7485.8|9
1625473630000|2021-07-05 08:27:10|7488.8|7486|7489.6|7486.8|7489.8|7487|7488.8|7486|10
1625473640000|2021-07-05 08:27:20|7489.3|7486.5|7489.6|7486.8|7489.6|7486.8|7488.6|7485.8|6
1625473650000|2021-07-05 08:27:30|7489.8|7487|7488.8|7486|7489.8|7487|7488.5|7485.7|23
1625473660000|2021-07-05 08:27:40|7489.5|7486.7|7491.3|7488.5|7491.3|7488.5|7488.5|7485.7|97
1625473670000|2021-07-05 08:27:50|7491.1|7488.3|7490.8|7488|7491.3|7488.5|7489.5|7486.7|54
1625473680000|2021-07-05 08:28:00|7490.5|7487.7|7490.8|7488|7491.3|7488.5|7490.5|7487.7|19
1625473690000|2021-07-05 08:28:10|7491.3|7488.5|7489.5|7486.7|7491.8|7489|7489.5|7486.7|47
1625473700000|2021-07-05 08:28:20|7490.1|7487.3|7489.8|7487|7490.1|7487.3|7489.8|7487|6
1625473710000|2021-07-05 08:28:30|7489.5|7486.7|7488.8|7486|7489.8|7487|7488.8|7486|25
1625473720000|2021-07-05 08:28:40|7489|7486.2|7487.5|7484.7|7489|7486.2|7487.5|7484.7|57
1625473730000|2021-07-05 08:28:50|7487.8|7485|7484.8|7482|7487.8|7485|7484.8|7482|58
1625473740000|2021-07-05 08:29:00|7485.3|7482.5|7486.8|7484|7486.8|7484|7484.8|7482|62
1625473750000|2021-07-05 08:29:10|7486.5|7483.7|7487.5|7484.7|7487.8|7485|7485.8|7483|34
1625473760000|2021-07-05 08:29:20|7487.1|7484.3|7486.8|7484|7487.8|7485|7486.5|7483.7|55
1625473770000|2021-07-05 08:29:30|7486.5|7483.7|7481.8|7479|7486.5|7483.7|7481.8|7479|79
1625473780000|2021-07-05 08:29:40|7482.5|7479.7|7483.8|7481|7483.8|7481|7481.8|7479|76
1625473790000|2021-07-05 08:29:50|7483.5|7480.7|7484.5|7481.7|7485.8|7483|7483.5|7480.7|84
1625473800000|2021-07-05 08:30:00|7485|7482.2|7486.3|7483.5|7486.5|7483.7|7484.5|7481.7|68
1625473810000|2021-07-05 08:30:10|7485.8|7483|7486|7483.2|7486.8|7484|7484.5|7481.7|51
1625473820000|2021-07-05 08:30:20|7485.8|7483|7485.8|7483|7485.8|7483|7483.8|7481|29
1625473830000|2021-07-05 08:30:30|7485.5|7482.7|7487.8|7485|7488.5|7485.7|7485.5|7482.7|75
1625473840000|2021-07-05 08:30:40|7488|7485.2|7487.8|7485|7488.8|7486|7487.8|7485|17
1625473850000|2021-07-05 08:30:50|7487.5|7484.7|7486.5|7483.7|7487.5|7484.7|7486|7483.2|19
1625473860000|2021-07-05 08:31:00|7485.8|7483|7486.8|7484|7486.8|7484|7485.5|7482.7|22
1625473870000|2021-07-05 08:31:10|7487|7484.2|7486.8|7484|7487.1|7484.3|7486.8|7484|29
1625473880000|2021-07-05 08:31:20|7487|7484.2|7485.8|7483|7487.8|7485|7485.5|7482.7|72
1625473890000|2021-07-05 08:31:30|7486.3|7483.5|7485.5|7482.7|7486.8|7484|7485.5|7482.7|19
1625473900000|2021-07-05 08:31:40|7485.3|7482.5|7485.5|7482.7|7485.5|7482.7|7484.1|7481.3|28
1625473910000|2021-07-05 08:31:50|7485.3|7482.5|7484.8|7482|7485.3|7482.5|7484.5|7481.7|11
1625473920000|2021-07-05 08:32:00|7485|7482.2|7485.3|7482.5|7485.8|7483|7484.8|7482|24
1625473930000|2021-07-05 08:32:10|7485.5|7482.7|7484.5|7481.7|7485.8|7483|7484.5|7481.7|2
1625473940000|2021-07-05 08:32:20|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|4
1625473950000|2021-07-05 08:32:30|7483.8|7481|7484.3|7481.5|7484.3|7481.5|7483.8|7481|7
1625473960000|2021-07-05 08:32:40|7484.5|7481.7|7484.8|7482|7484.8|7482|7483.8|7481|17
1625473970000|2021-07-05 08:32:50|7484.5|7481.7|7484.8|7482|7484.8|7482|7484.5|7481.7|5
1625473980000|2021-07-05 08:33:00|7484.5|7481.7|7484.8|7482|7484.8|7482|7484.5|7481.7|3
1625473990000|2021-07-05 08:33:10|7484.5|7481.7|7484.8|7482|7484.8|7482|7483.8|7481|29
1625474000000|2021-07-05 08:33:20|7484.5|7481.7|7483.5|7480.7|7484.5|7481.7|7482.8|7480|25
1625474010000|2021-07-05 08:33:30|7483.3|7480.5|7483.5|7480.7|7483.8|7481|7482.5|7479.7|66
1625474020000|2021-07-05 08:33:40|7483.1|7480.3|7483.8|7481|7483.8|7481|7483|7480.2|26
1625474030000|2021-07-05 08:33:50|7483.5|7480.7|7482.8|7480|7483.8|7481|7482.8|7480|7
1625474050000|2021-07-05 08:34:10|7482.5|7479.7|7482.8|7480|7482.8|7480|7482.5|7479.7|5
1625474060000|2021-07-05 08:34:20|7482.5|7479.7|7482.8|7480|7484.3|7481.5|7481.8|7479|190
1625474070000|2021-07-05 08:34:30|7482.5|7479.7|7481.8|7479|7482.8|7480|7481.8|7479|16
1625474080000|2021-07-05 08:34:40|7481.5|7478.7|7480.8|7478|7481.5|7478.7|7480.5|7477.7|32
1625474090000|2021-07-05 08:34:50|7480.5|7477.7|7480.5|7477.7|7480.8|7478|7480.5|7477.7|7
1625474100000|2021-07-05 08:35:00|7480.8|7478|7480.8|7478|7480.8|7478|7480.8|7478|12
1625474110000|2021-07-05 08:35:10|7480.5|7477.7|7481.8|7479|7482.5|7479.7|7480.5|7477.7|35
1625474120000|2021-07-05 08:35:20|7482|7479.2|7482.5|7479.7|7482.8|7480|7481.8|7479|12
1625474130000|2021-07-05 08:35:30|||||||||6
1625474140000|2021-07-05 08:35:40|7482.3|7479.5|7482.8|7480|7482.8|7480|7481.8|7479|3
1625474150000|2021-07-05 08:35:50|||||||||3
1625474160000|2021-07-05 08:36:00|7483.3|7480.5|7483.5|7480.7|7483.8|7481|7483.3|7480.5|19
1625474170000|2021-07-05 08:36:10|7482.8|7480|7483.8|7481|7483.8|7481|7482.8|7480|7
1625474180000|2021-07-05 08:36:20|7483.5|7480.7|7483.5|7480.7|7483.8|7481|7482.8|7480|32
1625474190000|2021-07-05 08:36:30|7483.3|7480.5|7484.5|7481.7|7485.3|7482.5|7483.3|7480.5|38
1625474200000|2021-07-05 08:36:40|7484|7481.2|7484.5|7481.7|7485.3|7482.5|7484|7481.2|7
1625474210000|2021-07-05 08:36:50|7484.3|7481.5|7484.8|7482|7484.8|7482|7484.3|7481.5|12
1625474220000|2021-07-05 08:37:00|7485.5|7482.7|7486.8|7484|7487.3|7484.5|7485.5|7482.7|59
1625474230000|2021-07-05 08:37:10|7486.5|7483.7|7484.5|7481.7|7486.8|7484|7484.5|7481.7|45
1625474240000|2021-07-05 08:37:20|7484.8|7482|7485.5|7482.7|7485.5|7482.7|7484.5|7481.7|7
1625474250000|2021-07-05 08:37:30|7485.3|7482.5|7485.8|7483|7485.8|7483|7485.3|7482.5|1
1625474260000|2021-07-05 08:37:40|7485.5|7482.7|7485.8|7483|7485.8|7483|7485.5|7482.7|1
1625474270000|2021-07-05 08:37:50|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.3|7482.5|3
1625474280000|2021-07-05 08:38:00|7485.3|7482.5|7485.5|7482.7|7485.5|7482.7|7485.3|7482.5|9
1625474290000|2021-07-05 08:38:10|7485.3|7482.5|7484.8|7482|7485.3|7482.5|7484.5|7481.7|6
1625474300000|2021-07-05 08:38:20|||||||||3
1625474310000|2021-07-05 08:38:30|7485.5|7482.7|7486.8|7484|7486.8|7484|7485.3|7482.5|17
1625474320000|2021-07-05 08:38:40|7486.3|7483.5|7485.8|7483|7486.5|7483.7|7485.8|7483|12
1625474330000|2021-07-05 08:38:50|||||||||1
1625474340000|2021-07-05 08:39:00|7486.3|7483.5|7487.8|7485|7487.8|7485|7485.8|7483|11
1625474350000|2021-07-05 08:39:10|7487.5|7484.7|7487.5|7484.7|7488.5|7485.7|7487.5|7484.7|29
1625474360000|2021-07-05 08:39:20|7488.8|7486|7487.8|7485|7488.8|7486|7487.8|7485|26
1625474370000|2021-07-05 08:39:30|7487.5|7484.7|7486.8|7484|7487.8|7485|7486.8|7484|9
1625474380000|2021-07-05 08:39:40|7487.3|7484.5|7490.3|7487.5|7490.8|7488|7487.3|7484.5|64
1625474390000|2021-07-05 08:39:50|7490.5|7487.7|7489.8|7487|7490.8|7488|7489.8|7487|13
1625474400000|2021-07-05 08:40:00|7490.5|7487.7|7488.3|7485.5|7490.5|7487.7|7487.8|7485|51
1625474410000|2021-07-05 08:40:10|7488.5|7485.7|7488.5|7485.7|7489.5|7486.7|7488.5|7485.7|24
1625474420000|2021-07-05 08:40:20|7488.8|7486|7489.5|7486.7|7489.5|7486.7|7488.5|7485.7|33
1625474430000|2021-07-05 08:40:30|7488.8|7486|7488.8|7486|7489.5|7486.7|7488.8|7486|22
1625474440000|2021-07-05 08:40:40|7489.3|7486.5|7488.8|7486|7489.5|7486.7|7488.8|7486|22
1625474450000|2021-07-05 08:40:50|7488.5|7485.7|7487.5|7484.7|7488.5|7485.7|7487.5|7484.7|16
1625474460000|2021-07-05 08:41:00|7487.8|7485|7488.5|7485.7|7488.8|7486|7487.8|7485|7
1625474470000|2021-07-05 08:41:10|7488.8|7486|7488.5|7485.7|7488.8|7486|7488.5|7485.7|0
1625474480000|2021-07-05 08:41:20|7488.8|7486|7488.5|7485.7|7488.8|7486|7488.5|7485.7|1
1625474490000|2021-07-05 08:41:30|7488.8|7486|7489.5|7486.7|7489.5|7486.7|7488.5|7485.7|15
1625474500000|2021-07-05 08:41:40|7489.8|7487|7488.5|7485.7|7489.8|7487|7488.3|7485.5|9
1625474510000|2021-07-05 08:41:50|7488.8|7486|7488.5|7485.7|7489.5|7486.7|7487.8|7485|17
1625474520000|2021-07-05 08:42:00|7487.8|7485|7488.5|7485.7|7488.8|7486|7487.8|7485|16
1625474530000|2021-07-05 08:42:10|7488.8|7486|7489.5|7486.7|7489.5|7486.7|7488.8|7486|32
1625474540000|2021-07-05 08:42:20|||||||||7
1625474550000|2021-07-05 08:42:30|7489.8|7487|7491.5|7488.7|7491.8|7489|7489.5|7486.7|26
1625474560000|2021-07-05 08:42:40|7491.3|7488.5|7491.3|7488.5|7491.5|7488.7|7490.5|7487.7|8
1625474570000|2021-07-05 08:42:50|7491|7488.2|7490.3|7487.5|7491.5|7488.7|7489.8|7487|15
1625474580000|2021-07-05 08:43:00|7490|7487.2|7490.5|7487.7|7490.8|7488|7490|7487.2|0
1625474590000|2021-07-05 08:43:10|7490.8|7488|7491.3|7488.5|7491.5|7488.7|7490.5|7487.7|11
1625474600000|2021-07-05 08:43:20|7491|7488.2|7491.5|7488.7|7491.5|7488.7|7490.8|7488|2
1625474610000|2021-07-05 08:43:30|||||||||3
1625474620000|2021-07-05 08:43:40|||||||||1
1625474630000|2021-07-05 08:43:50|7491.8|7489|7493.5|7490.7|7494.3|7491.5|7491.8|7489|35
1625474640000|2021-07-05 08:44:00|7493.8|7491|7493.5|7490.7|7493.8|7491|7493.5|7490.7|6
1625474650000|2021-07-05 08:44:10|7493.8|7491|7493.8|7491|7493.8|7491|7493.5|7490.7|11
1625474660000|2021-07-05 08:44:20|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|4
1625474670000|2021-07-05 08:44:30|7493.8|7491|7493.5|7490.7|7493.8|7491|7493.5|7490.7|3
1625474680000|2021-07-05 08:44:40|7493.3|7490.5|7493.5|7490.7|7493.5|7490.7|7493.3|7490.5|6
1625474690000|2021-07-05 08:44:50|7493.3|7490.5|7492.5|7489.7|7493.3|7490.5|7491.8|7489|34
1625474700000|2021-07-05 08:45:00|7492.8|7490|7492.5|7489.7|7492.8|7490|7492.5|7489.7|9
1625474710000|2021-07-05 08:45:10|7492|7489.2|7491.5|7488.7|7492|7489.2|7491.5|7488.7|7
1625474720000|2021-07-05 08:45:20|7491.8|7489|7493.5|7490.7|7493.8|7491|7491.8|7489|19
1625474730000|2021-07-05 08:45:30|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7492.8|7490|4
1625474740000|2021-07-05 08:45:40|7493|7490.2|7493.5|7490.7|7493.8|7491|7492.8|7490|8
1625474750000|2021-07-05 08:45:50|7493.3|7490.5|7493.5|7490.7|7493.8|7491|7492.8|7490|10
1625474760000|2021-07-05 08:46:00|7493.3|7490.5|7493.5|7490.7|7493.8|7491|7492.8|7490|16
1625474770000|2021-07-05 08:46:10|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7492.8|7490|3
1625474780000|2021-07-05 08:46:20|7492.5|7489.7|7492|7489.2|7492.8|7490|7491.8|7489|18
1625474790000|2021-07-05 08:46:30|7491.8|7489|7491.5|7488.7|7491.8|7489|7491.5|7488.7|11
1625474800000|2021-07-05 08:46:40|7491.8|7489|7492.8|7490|7492.8|7490|7491.5|7488.7|24
1625474810000|2021-07-05 08:46:50|7492.5|7489.7|7492.8|7490|7492.8|7490|7492.5|7489.7|5
1625474820000|2021-07-05 08:47:00|7493.3|7490.5|7493.5|7490.7|7493.8|7491|7492.8|7490|7
1625474830000|2021-07-05 08:47:10|7493.8|7491|7494.8|7492|7494.8|7492|7493.5|7490.7|11
1625474840000|2021-07-05 08:47:20|7493.8|7491|7494.8|7492|7494.8|7492|7493.8|7491|23
1625474850000|2021-07-05 08:47:30|7494.5|7491.7|7494.5|7491.7|7494.8|7492|7494.5|7491.7|1
1625474860000|2021-07-05 08:47:40|7494.8|7492|7494.8|7492|7494.8|7492|7493.8|7491|19
1625474870000|2021-07-05 08:47:50|7494.5|7491.7|7494.8|7492|7494.8|7492|7494.5|7491.7|13
1625474880000|2021-07-05 08:48:00|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|0
1625474890000|2021-07-05 08:48:10|7494.8|7492|7494.5|7491.7|7494.8|7492|7494.5|7491.7|15
1625474900000|2021-07-05 08:48:20|7494.8|7492|7494.8|7492|7494.8|7492|7494.8|7492|6
1625474910000|2021-07-05 08:48:30|7494.5|7491.7|7494.5|7491.7|7494.8|7492|7494.5|7491.7|5
1625474920000|2021-07-05 08:48:40|7494|7491.2|7495.8|7493|7496.8|7494|7494|7491.2|54
1625474930000|2021-07-05 08:48:50|7496.5|7493.7|7495.8|7493|7496.5|7493.7|7495.8|7493|11
1625474940000|2021-07-05 08:49:00|7494.8|7492|7495.5|7492.7|7496.8|7494|7494.8|7492|67
1625474950000|2021-07-05 08:49:10|7495.3|7492.5|7494.5|7491.7|7495.5|7492.7|7494|7491.2|48
1625474960000|2021-07-05 08:49:20|7494.3|7491.5|7494.5|7491.7|7494.5|7491.7|7493.5|7490.7|18
1625474970000|2021-07-05 08:49:30|7494|7491.2|7494.3|7491.5|7494.5|7491.7|7493.5|7490.7|6
1625474980000|2021-07-05 08:49:40|7494.5|7491.7|7493.8|7491|7494.8|7492|7493.8|7491|16
1625474990000|2021-07-05 08:49:50|7493.5|7490.7|7494.5|7491.7|7494.5|7491.7|7492.5|7489.7|27
1625475000000|2021-07-05 08:50:00|7494.2|7491.4|7492.5|7489.7|7494.5|7491.7|7492.5|7489.7|39
1625475010000|2021-07-05 08:50:10|7491.3|7488.5|7491.8|7489|7492.5|7489.7|7491.3|7488.5|70
1625475020000|2021-07-05 08:50:20|7492|7489.2|7492.5|7489.7|7492.5|7489.7|7492|7489.2|4
1625475030000|2021-07-05 08:50:30|7492.2|7489.4|7491.8|7489|7492.5|7489.7|7491.8|7489|3
1625475040000|2021-07-05 08:50:40|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7490.5|7487.7|16
1625475050000|2021-07-05 08:50:50|7491.3|7488.5|7491.5|7488.7|7491.5|7488.7|7491.3|7488.5|3
1625475060000|2021-07-05 08:51:00|7491.8|7489|7491.8|7489|7492.2|7489.4|7491.2|7488.4|19
1625475070000|2021-07-05 08:51:10|7491.5|7488.7|7491.8|7489|7491.8|7489|7491.5|7488.7|1
1625475080000|2021-07-05 08:51:20|7492.2|7489.4|7491.8|7489|7492.2|7489.4|7491.8|7489|5
1625475090000|2021-07-05 08:51:30|7492.3|7489.5|7493.5|7490.7|7493.5|7490.7|7491.8|7489|14
1625475100000|2021-07-05 08:51:40|7493.3|7490.5|7493.3|7490.5|7493.8|7491|7492.8|7490|22
1625475110000|2021-07-05 08:51:50|7493|7490.2|7493.5|7490.7|7493.8|7491|7492.8|7490|4
1625475120000|2021-07-05 08:52:00|7493.8|7491|7493.5|7490.7|7493.8|7491|7493.3|7490.5|22
1625475130000|2021-07-05 08:52:10|7493.8|7491|7493.8|7491|7494.8|7492|7493.8|7491|11
1625475140000|2021-07-05 08:52:20|7494|7491.2|7494.5|7491.7|7494.8|7492|7494|7491.2|4
1625475150000|2021-07-05 08:52:30|7494.8|7492|7494.8|7492|7494.8|7492|7494.5|7491.7|2
1625475180000|2021-07-05 08:53:00|7495|7492.2|7494.8|7492|7495.5|7492.7|7493.8|7491|40
1625475190000|2021-07-05 08:53:10|||||||||1
1625475200000|2021-07-05 08:53:20|7495|7492.2|7495.3|7492.5|7495.5|7492.7|7494.8|7492|9
1625475210000|2021-07-05 08:53:30|7495|7492.2|7494.8|7492|7495|7492.2|7494.8|7492|0
1625475220000|2021-07-05 08:53:40|7495.2|7492.4|7494.5|7491.7|7495.2|7492.4|7494.5|7491.7|10
1625475230000|2021-07-05 08:53:50|7494.8|7492|7494.8|7492|7494.8|7492|7494.5|7491.7|0
1625475240000|2021-07-05 08:54:00|7494.5|7491.7|7493.8|7491|7494.8|7492|7493.5|7490.7|8
1625475250000|2021-07-05 08:54:10|7494.3|7491.5|7493.8|7491|7494.5|7491.7|7493.8|7491|5
1625475260000|2021-07-05 08:54:20|7493.5|7490.7|7493.5|7490.7|7493.8|7491|7492.5|7489.7|11
1625475270000|2021-07-05 08:54:30|7493.8|7491|7494.3|7491.5|7494.5|7491.7|7493.5|7490.7|4
1625475280000|2021-07-05 08:54:40|7494|7491.2|7493.8|7491|7494|7491.2|7493.8|7491|0
1625475290000|2021-07-05 08:54:50|7494.3|7491.5|7494.5|7491.7|7494.5|7491.7|7494|7491.2|12
1625475300000|2021-07-05 08:55:00|7494.8|7492|7494.5|7491.7|7494.8|7492|7494.5|7491.7|3
1625475310000|2021-07-05 08:55:10|7494.3|7491.5|7494.5|7491.7|7494.5|7491.7|7494.3|7491.5|5
1625475320000|2021-07-05 08:55:20|7493.8|7491|7493.5|7490.7|7493.8|7491|7493.5|7490.7|2
1625475330000|2021-07-05 08:55:30|7493.2|7490.4|7492.8|7490|7493.5|7490.7|7492.8|7490|5
1625475340000|2021-07-05 08:55:40|7493|7490.2|7492.8|7490|7493.3|7490.5|7492.8|7490|4
1625475350000|2021-07-05 08:55:50|||||||||2
1625475360000|2021-07-05 08:56:00|7493|7490.2|7493.8|7491|7494.5|7491.7|7493|7490.2|5
1625475370000|2021-07-05 08:56:10|7494|7491.2|7493.8|7491|7494.5|7491.7|7493.8|7491|7
1625475380000|2021-07-05 08:56:20|7493.5|7490.7|7493.5|7490.7|7493.8|7491|7493.5|7490.7|6
1625475390000|2021-07-05 08:56:30|7493.3|7490.5|7493.8|7491|7493.8|7491|7493.3|7490.5|3
1625475400000|2021-07-05 08:56:40|7493|7490.2|7493.5|7490.7|7494|7491.2|7493|7490.2|27
1625475410000|2021-07-05 08:56:50|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|1
1625475420000|2021-07-05 08:57:00|7493.2|7490.4|7492.7|7489.9|7493.5|7490.7|7492.7|7489.9|3
1625475430000|2021-07-05 08:57:10|7494.7|7491.9|7494.7|7491.9|7495.2|7492.4|7494.2|7491.4|33
1625475440000|2021-07-05 08:57:20|7495|7492.2|7494.7|7491.9|7495.7|7492.9|7494.7|7491.9|11
1625475450000|2021-07-05 08:57:30|7494.5|7491.7|7494.2|7491.4|7495|7492.2|7493.7|7490.9|32
1625475460000|2021-07-05 08:57:40|7494.5|7491.7|7494.2|7491.4|7494.5|7491.7|7494.2|7491.4|1
1625475470000|2021-07-05 08:57:50|7493.7|7490.9|7495.7|7492.9|7495.7|7492.9|7493.7|7490.9|6
1625475480000|2021-07-05 08:58:00|7495.5|7492.7|7497.7|7494.9|7497.7|7494.9|7495.5|7492.7|85
1625475490000|2021-07-05 08:58:10|7497.5|7494.7|7497.7|7494.9|7498.5|7495.7|7496.7|7493.9|39
1625475500000|2021-07-05 08:58:20|7498|7495.2|7498.7|7495.9|7498.7|7495.9|7498|7495.2|18
1625475510000|2021-07-05 08:58:30|7498.5|7495.7|7498.5|7495.7|7498.7|7495.9|7497.7|7494.9|5
1625475520000|2021-07-05 08:58:40|7498.2|7495.4|7498.5|7495.7|7498.7|7495.9|7497.7|7494.9|5
1625475530000|2021-07-05 08:58:50|||||||||3
1625475540000|2021-07-05 08:59:00|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|28
1625475550000|2021-07-05 08:59:10|7497.5|7494.7|7496.7|7493.9|7497.5|7494.7|7496.5|7493.7|12
1625475560000|2021-07-05 08:59:20|7496.5|7493.7|7497.5|7494.7|7497.5|7494.7|7496.5|7493.7|20
1625475570000|2021-07-05 08:59:30|7497.7|7494.9|7498.5|7495.7|7498.7|7495.9|7497.5|7494.7|12
1625475580000|2021-07-05 08:59:40|7498.2|7495.4|7497.7|7494.9|7498.2|7495.4|7497.7|7494.9|2
1625475590000|2021-07-05 08:59:50|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7497.7|7494.9|12
1625475600000|2021-07-05 09:00:00|7498|7495.2|7498.7|7495.9|7499.7|7496.9|7497.7|7494.9|31
1625475610000|2021-07-05 09:00:10|7499.2|7496.4|7498.5|7495.7|7499.2|7496.4|7497.5|7494.7|30
1625475620000|2021-07-05 09:00:20|7498.2|7495.4|7499.7|7496.9|7499.7|7496.9|7497.7|7494.9|20
1625475630000|2021-07-05 09:00:30|7499.5|7496.7|7497.5|7494.7|7499.5|7496.7|7497.5|7494.7|25
1625475640000|2021-07-05 09:00:40|7497.7|7494.9|7498.5|7495.7|7498.5|7495.7|7497.7|7494.9|9
1625475650000|2021-07-05 09:00:50|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|7497.7|7494.9|3
1625475660000|2021-07-05 09:01:00|7498|7495.2|7498.7|7495.9|7498.7|7495.9|7497.7|7494.9|9
1625475670000|2021-07-05 09:01:10|7498.5|7495.7|7497.7|7494.9|7498.7|7495.9|7497.5|7494.7|19
1625475680000|2021-07-05 09:01:20|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|7496.5|7493.7|7
1625475690000|2021-07-05 09:01:30|7497|7494.2|7498.7|7495.9|7498.7|7495.9|7497|7494.2|11
1625475700000|2021-07-05 09:01:40|7498.5|7495.7|7499.5|7496.7|7499.7|7496.9|7498.5|7495.7|70
1625475710000|2021-07-05 09:01:50|7498.7|7495.9|7498.7|7495.9|7499.5|7496.7|7498.7|7495.9|10
1625475720000|2021-07-05 09:02:00|7498.5|7495.7|7497.2|7494.4|7498.5|7495.7|7496.7|7493.9|28
1625475730000|2021-07-05 09:02:10|7497.5|7494.7|7497.7|7494.9|7498.2|7495.4|7497.5|7494.7|6
1625475740000|2021-07-05 09:02:20|7498.7|7495.9|7498.2|7495.4|7498.7|7495.9|7498|7495.2|24
1625475750000|2021-07-05 09:02:30|7497.7|7494.9|7496.7|7493.9|7498.5|7495.7|7496.7|7493.9|13
1625475760000|2021-07-05 09:02:40|||||||||1
1625475770000|2021-07-05 09:02:50|7497.2|7494.4|7500.7|7497.9|7500.7|7497.9|7497.2|7494.4|34
1625475780000|2021-07-05 09:03:00|7500.2|7497.4|7499.7|7496.9|7500.2|7497.4|7499.2|7496.4|19
1625475790000|2021-07-05 09:03:10|7499.5|7496.7|7499.7|7496.9|7499.7|7496.9|7499.5|7496.7|11
1625475800000|2021-07-05 09:03:20|7499.5|7496.7|7499.5|7496.7|7499.7|7496.9|7499.5|7496.7|2
1625475810000|2021-07-05 09:03:30|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|7499.5|7496.7|2
1625475820000|2021-07-05 09:03:40|7499.5|7496.7|7499.7|7496.9|7499.7|7496.9|7498.7|7495.9|15
1625475830000|2021-07-05 09:03:50|7499.5|7496.7|7499.7|7496.9|7499.7|7496.9|7499.5|7496.7|5
1625475840000|2021-07-05 09:04:00|7500.5|7497.7|7500.7|7497.9|7502.5|7499.7|7500.5|7497.7|140
1625475850000|2021-07-05 09:04:10|7499.7|7496.9|7497.7|7494.9|7500.5|7497.7|7497.5|7494.7|63
1625475860000|2021-07-05 09:04:20|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.5|7495.7|5
1625475870000|2021-07-05 09:04:30|7499|7496.2|7499.5|7496.7|7499.7|7496.9|7498.7|7495.9|18
1625475880000|2021-07-05 09:04:40|7499.7|7496.9|7499.5|7496.7|7499.7|7496.9|7499.2|7496.4|7
1625475890000|2021-07-05 09:04:50|7498.7|7495.9|7498.7|7495.9|7499.2|7496.4|7498.7|7495.9|3
1625475900000|2021-07-05 09:05:00|7499|7496.2|7499.7|7496.9|7499.7|7496.9|7499|7496.2|10
1625475910000|2021-07-05 09:05:10|7499.5|7496.7|7498.5|7495.7|7499.5|7496.7|7498.5|7495.7|8
1625475920000|2021-07-05 09:05:20|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|16
1625475930000|2021-07-05 09:05:30|7498.5|7495.7|7497.7|7494.9|7498.5|7495.7|7497.7|7494.9|16
1625475940000|2021-07-05 09:05:40|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7
1625475950000|2021-07-05 09:05:50|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.5|7494.7|1
1625475960000|2021-07-05 09:06:00|7497.5|7494.7|7496.5|7493.7|7497.7|7494.9|7496.5|7493.7|17
1625475970000|2021-07-05 09:06:10|7496.7|7493.9|7495.7|7492.9|7496.7|7493.9|7495.7|7492.9|11
1625475980000|2021-07-05 09:06:20|7496.2|7493.4|7495.7|7492.9|7496.5|7493.7|7495.7|7492.9|14
1625475990000|2021-07-05 09:06:30|7496.7|7493.9|7496.5|7493.7|7496.7|7493.9|7496.5|7493.7|11
1625476000000|2021-07-05 09:06:40|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|12
1625476010000|2021-07-05 09:06:50|7496.5|7493.7|7495.7|7492.9|7496.7|7493.9|7495.5|7492.7|16
1625476020000|2021-07-05 09:07:00|7495.5|7492.7|7495.7|7492.9|7495.7|7492.9|7495.5|7492.7|2
1625476030000|2021-07-05 09:07:10|7496|7493.2|7496.2|7493.4|7496.5|7493.7|7495.5|7492.7|13
1625476040000|2021-07-05 09:07:20|7495.7|7492.9|7497.7|7494.9|7498.5|7495.7|7495.7|7492.9|21
1625476050000|2021-07-05 09:07:30|7498|7495.2|7499.2|7496.4|7499.5|7496.7|7498|7495.2|15
1625476060000|2021-07-05 09:07:40|7498.5|7495.7|7498.7|7495.9|7499.7|7496.9|7498.5|7495.7|6
1625476070000|2021-07-05 09:07:50|7498.5|7495.7|7498.7|7495.9|7499.2|7496.4|7498.5|7495.7|6
1625476080000|2021-07-05 09:08:00|7499.2|7496.4|7498.7|7495.9|7499.5|7496.7|7498.7|7495.9|3
1625476090000|2021-07-05 09:08:10|7498.5|7495.7|7499.5|7496.7|7499.5|7496.7|7498.5|7495.7|12
1625476100000|2021-07-05 09:08:20|7499|7496.2|7499.2|7496.4|7499.2|7496.4|7498.5|7495.7|7
1625476110000|2021-07-05 09:08:30|7499.5|7496.7|7499.5|7496.7|7499.7|7496.9|7499.5|7496.7|0
1625476120000|2021-07-05 09:08:40|7498.7|7495.9|7499|7496.2|7499.5|7496.7|7498.7|7495.9|17
1625476130000|2021-07-05 09:08:50|7498.7|7495.9|7498.7|7495.9|7499|7496.2|7498.7|7495.9|2
1625476140000|2021-07-05 09:09:00|7498.5|7495.7|7498.2|7495.4|7498.5|7495.7|7497.7|7494.9|41
1625476150000|2021-07-05 09:09:10|7497.7|7494.9|7497.7|7494.9|7498.5|7495.7|7497.7|7494.9|4
1625476160000|2021-07-05 09:09:20|7496.7|7493.9|7496.5|7493.7|7496.7|7493.9|7496.2|7493.4|23
1625476170000|2021-07-05 09:09:30|7496.7|7493.9|7497.2|7494.4|7497.2|7494.4|7496.5|7493.7|5
1625476180000|2021-07-05 09:09:40|7497|7494.2|7496.7|7493.9|7497.5|7494.7|7496.7|7493.9|5
1625476190000|2021-07-05 09:09:50|7496.5|7493.7|7495.7|7492.9|7496.5|7493.7|7495.7|7492.9|7
1625476200000|2021-07-05 09:10:00|7495.5|7492.7|7495.7|7492.9|7495.7|7492.9|7495.5|7492.7|1
1625476210000|2021-07-05 09:10:10|7495.5|7492.7|7495.7|7492.9|7495.7|7492.9|7495.5|7492.7|1
1625476220000|2021-07-05 09:10:20|7496.7|7493.9|7497.7|7494.9|7498|7495.2|7496.7|7493.9|30
1625476230000|2021-07-05 09:10:30|7498.2|7495.4|7497.5|7494.7|7498.2|7495.4|7497.5|7494.7|11
1625476240000|2021-07-05 09:10:40|7497.7|7494.9|7497.5|7494.7|7497.7|7494.9|7497.5|7494.7|0
1625476250000|2021-07-05 09:10:50|7497.7|7494.9|7496.7|7493.9|7497.7|7494.9|7496.7|7493.9|28
1625476260000|2021-07-05 09:11:00|7497.2|7494.4|7497.2|7494.4|7497.5|7494.7|7494.2|7491.4|41
1625476270000|2021-07-05 09:11:10|7497|7494.2|7497.7|7494.9|7497.7|7494.9|7496.7|7493.9|7
1625476280000|2021-07-05 09:11:20|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.2|7494.4|4
1625476290000|2021-07-05 09:11:30|7498|7495.2|7497.7|7494.9|7498|7495.2|7497.5|7494.7|13
1625476300000|2021-07-05 09:11:40|7498|7495.2|7498|7495.2|7498.2|7495.4|7497.5|7494.7|8
1625476310000|2021-07-05 09:11:50|7497.7|7494.9|7498.2|7495.4|7499.7|7496.9|7497.7|7494.9|22
1625476320000|2021-07-05 09:12:00|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7498.2|7495.4|9
1625476330000|2021-07-05 09:12:10|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.5|7495.7|2
1625476340000|2021-07-05 09:12:20|7498.5|7495.7|7498.7|7495.9|7499.5|7496.7|7498.5|7495.7|6
1625476350000|2021-07-05 09:12:30|7498.5|7495.7|7500.5|7497.7|7500.7|7497.9|7498.5|7495.7|30
1625476360000|2021-07-05 09:12:40|7500.2|7497.4|7499.5|7496.7|7500.5|7497.7|7499.5|7496.7|8
1625476370000|2021-07-05 09:12:50|7499.2|7496.4|7499.5|7496.7|7499.5|7496.7|7499.2|7496.4|2
1625476380000|2021-07-05 09:13:00|7499.2|7496.4|7499.5|7496.7|7499.7|7496.9|7499.2|7496.4|8
1625476390000|2021-07-05 09:13:10|7499.7|7496.9|7500.5|7497.7|7500.5|7497.7|7499.7|7496.9|14
1625476400000|2021-07-05 09:13:20|||||||||4
1625476410000|2021-07-05 09:13:30|7501.5|7498.7|7501.7|7498.9|7501.7|7498.9|7501.2|7498.4|23
1625476420000|2021-07-05 09:13:40|7502.5|7499.7|7502.7|7499.9|7502.7|7499.9|7502.5|7499.7|12
1625476430000|2021-07-05 09:13:50|7502.2|7499.4|7504.2|7501.4|7504.7|7501.9|7501.7|7498.9|97
1625476440000|2021-07-05 09:14:00|7504.5|7501.7|7504.7|7501.9|7504.7|7501.9|7503.7|7500.9|14
1625476450000|2021-07-05 09:14:10|7505.5|7502.7|7504.7|7501.9|7505.7|7502.9|7504.5|7501.7|104
1625476460000|2021-07-05 09:14:20|7505|7502.2|7504.5|7501.7|7505.7|7502.9|7503.7|7500.9|32
1625476470000|2021-07-05 09:14:30|7504.2|7501.4|7502.5|7499.7|7504.2|7501.4|7502.5|7499.7|23
1625476480000|2021-07-05 09:14:40|7502.7|7499.9|7503.7|7500.9|7504.7|7501.9|7502.7|7499.9|26
1625476490000|2021-07-05 09:14:50|7503.5|7500.7|7502.7|7499.9|7503.7|7500.9|7502.7|7499.9|14
1625476500000|2021-07-05 09:15:00|7502.5|7499.7|7504.7|7501.9|7504.7|7501.9|7502.5|7499.7|206
1625476510000|2021-07-05 09:15:10|7505.2|7502.4|7504.5|7501.7|7505.7|7502.9|7504.2|7501.4|62
1625476520000|2021-07-05 09:15:20|7504.7|7501.9|7505.5|7502.7|7505.7|7502.9|7503.7|7500.9|68
1625476530000|2021-07-05 09:15:30|7504.7|7501.9|7507.5|7504.7|7507.7|7504.9|7504.7|7501.9|50
1625476540000|2021-07-05 09:15:40|7507|7504.2|7507.5|7504.7|7507.5|7504.7|7506.7|7503.9|17
1625476550000|2021-07-05 09:15:50|7507.2|7504.4|7506.5|7503.7|7507.2|7504.4|7505.7|7502.9|21
1625476560000|2021-07-05 09:16:00|7507|7504.2|7506.7|7503.9|7507|7504.2|7506.5|7503.7|15
1625476570000|2021-07-05 09:16:10|7507.2|7504.4|7506.7|7503.9|7508.5|7505.7|7506.5|7503.7|64
1625476580000|2021-07-05 09:16:20|7507.2|7504.4|7507.2|7504.4|7508.7|7505.9|7505.5|7502.7|98
1625476590000|2021-07-05 09:16:30|7507.5|7504.7|7505.5|7502.7|7507.5|7504.7|7505.2|7502.4|27
1625476600000|2021-07-05 09:16:40|7504.9|7502.1|7505.5|7502.7|7506.5|7503.7|7504.5|7501.7|60
1625476610000|2021-07-05 09:16:50|7506.2|7503.4|7507.5|7504.7|7507.5|7504.7|7505.5|7502.7|42
1625476620000|2021-07-05 09:17:00|||||||||6
1625476630000|2021-07-05 09:17:10|7507.2|7504.4|7507.9|7505.1|7508.2|7505.4|7506.5|7503.7|138
1625476640000|2021-07-05 09:17:20|7507.2|7504.4|7507.9|7505.1|7508.9|7506.1|7507.2|7504.4|49
1625476650000|2021-07-05 09:17:30|7508.2|7505.4|7507.2|7504.4|7508.2|7505.4|7507.2|7504.4|16
1625476660000|2021-07-05 09:17:40|7506.9|7504.1|7505.9|7503.1|7507.2|7504.4|7505.9|7503.1|9
1625476670000|2021-07-05 09:17:50|7506.2|7503.4|7506.9|7504.1|7506.9|7504.1|7505.9|7503.1|24
1625476680000|2021-07-05 09:18:00|7507.2|7504.4|7507.9|7505.1|7508.2|7505.4|7506.9|7504.1|37
1625476690000|2021-07-05 09:18:10|7508.2|7505.4|7507.9|7505.1|7508.2|7505.4|7507.5|7504.7|28
1625476700000|2021-07-05 09:18:20|7507.7|7504.9|7507.9|7505.1|7507.9|7505.1|7507.7|7504.9|0
1625476710000|2021-07-05 09:18:30|7507.4|7504.6|7506.2|7503.4|7507.7|7504.9|7505.2|7502.4|60
1625476720000|2021-07-05 09:18:40|7505.9|7503.1|7505.9|7503.1|7506.5|7503.7|7505.2|7502.4|20
1625476730000|2021-07-05 09:18:50|7505.7|7502.9|7505.2|7502.4|7505.9|7503.1|7504.5|7501.7|42
1625476740000|2021-07-05 09:19:00|7504.9|7502.1|7504.9|7502.1|7505.2|7502.4|7503.9|7501.1|20
1625476750000|2021-07-05 09:19:10|7505.4|7502.6|7505.9|7503.1|7506.2|7503.4|7505.4|7502.6|6
1625476760000|2021-07-05 09:19:20|7506.2|7503.4|7507.9|7505.1|7510.9|7508.1|7506.2|7503.4|274
1625476770000|2021-07-05 09:19:30|7508.2|7505.4|7507.2|7504.4|7508.2|7505.4|7507.2|7504.4|12
1625476780000|2021-07-05 09:19:40|7507.4|7504.6|7507.9|7505.1|7508.2|7505.4|7507.4|7504.6|5
1625476790000|2021-07-05 09:19:50|7508.2|7505.4|7508.9|7506.1|7508.9|7506.1|7507.9|7505.1|19
1625476800000|2021-07-05 09:20:00|7508.7|7505.9|7508.9|7506.1|7509.2|7506.4|7508.7|7505.9|23
1625476810000|2021-07-05 09:20:10|7508.7|7505.9|7507.9|7505.1|7508.7|7505.9|7507.2|7504.4|18
1625476820000|2021-07-05 09:20:20|7510.2|7507.4|7510.2|7507.4|7511.2|7508.4|7509.2|7506.4|88
1625476830000|2021-07-05 09:20:30|7510.7|7507.9|7510.9|7508.1|7511.2|7508.4|7510.4|7507.6|23
1625476840000|2021-07-05 09:20:40|7510.4|7507.6|7509.7|7506.9|7511.7|7508.9|7509.7|7506.9|50
1625476850000|2021-07-05 09:20:50|||||||||4
1625476860000|2021-07-05 09:21:00|7509.4|7506.6|7507.7|7504.9|7509.7|7506.9|7507.7|7504.9|50
1625476870000|2021-07-05 09:21:10|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7507.9|7505.1|28
1625476880000|2021-07-05 09:21:20|7507.9|7505.1|7507.4|7504.6|7507.9|7505.1|7506.9|7504.1|30
1625476890000|2021-07-05 09:21:30|||||||||3
1625476900000|2021-07-05 09:21:40|7507.7|7504.9|7507.7|7504.9|7508.7|7505.9|7507.4|7504.6|18
1625476910000|2021-07-05 09:21:50|7507.9|7505.1|7506.4|7503.6|7508.4|7505.6|7506.4|7503.6|19
1625476920000|2021-07-05 09:22:00|7506.2|7503.4|7505.4|7502.6|7506.4|7503.6|7505.4|7502.6|45
1625476930000|2021-07-05 09:22:10|7505.7|7502.9|7506.7|7503.9|7507.2|7504.4|7505.7|7502.9|27
1625476940000|2021-07-05 09:22:20|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|2
1625476950000|2021-07-05 09:22:30|7506.9|7504.1|7506.4|7503.6|7506.9|7504.1|7506.4|7503.6|29
1625476960000|2021-07-05 09:22:40|7506.7|7503.9|7507.4|7504.6|7507.4|7504.6|7506.7|7503.9|18
1625476970000|2021-07-05 09:22:50|7506.9|7504.1|7506.4|7503.6|7506.9|7504.1|7506.4|7503.6|6
1625476980000|2021-07-05 09:23:00|7506.7|7503.9|7506.4|7503.6|7507.4|7504.6|7506.4|7503.6|7
1625476990000|2021-07-05 09:23:10|7507.2|7504.4|7507.7|7504.9|7508.2|7505.4|7507.2|7504.4|16
1625477000000|2021-07-05 09:23:20|7507.4|7504.6|7508.4|7505.6|7508.4|7505.6|7507.4|7504.6|6
1625477010000|2021-07-05 09:23:30|7508.2|7505.4|7506.4|7503.6|7508.4|7505.6|7506.4|7503.6|23
1625477020000|2021-07-05 09:23:40|||||||||2
1625477030000|2021-07-05 09:23:50|7506.7|7503.9|7506.4|7503.6|7506.7|7503.9|7506.4|7503.6|1
1625477040000|2021-07-05 09:24:00|7506.7|7503.9|7507.4|7504.6|7507.4|7504.6|7506.4|7503.6|5
1625477050000|2021-07-05 09:24:10|||||||||3
1625477070000|2021-07-05 09:24:30|7507.9|7505.1|7508.4|7505.6|7508.4|7505.6|7507.7|7504.9|13
1625477080000|2021-07-05 09:24:40|7507.9|7505.1|7508.2|7505.4|7508.4|7505.6|7507.9|7505.1|10
1625477090000|2021-07-05 09:24:50|7507.9|7505.1|7508.4|7505.6|7508.4|7505.6|7507.9|7505.1|2
1625477100000|2021-07-05 09:25:00|7508.2|7505.4|7508.1|7505.3|7508.4|7505.6|7507.9|7505.1|17
1625477110000|2021-07-05 09:25:10|7507.7|7504.9|7505.4|7502.6|7507.9|7505.1|7505.4|7502.6|29
1625477120000|2021-07-05 09:25:20|7504.7|7501.9|7506.4|7503.6|7506.7|7503.9|7504.7|7501.9|33
1625477130000|2021-07-05 09:25:30|7506.2|7503.4|7505.7|7502.9|7506.2|7503.4|7505.7|7502.9|11
1625477140000|2021-07-05 09:25:40|7505.1|7502.3|7504.4|7501.6|7505.4|7502.6|7503.7|7500.9|12
1625477150000|2021-07-05 09:25:50|7504.2|7501.4|7504.4|7501.6|7504.4|7501.6|7503.7|7500.9|13
1625477160000|2021-07-05 09:26:00|7504.2|7501.4|7504.4|7501.6|7504.4|7501.6|7503.7|7500.9|12
1625477170000|2021-07-05 09:26:10|7504.1|7501.3|7501.9|7499.1|7504.1|7501.3|7501.9|7499.1|28
1625477180000|2021-07-05 09:26:20|7501.7|7498.9|7501.9|7499.1|7502.7|7499.9|7501.7|7498.9|19
1625477190000|2021-07-05 09:26:30|7501.7|7498.9|7503.4|7500.6|7503.9|7501.1|7501.7|7498.9|16
1625477200000|2021-07-05 09:26:40|7503.7|7500.9|7505.2|7502.4|7505.4|7502.6|7503.4|7500.6|22
1625477210000|2021-07-05 09:26:50|7504.9|7502.1|7504.9|7502.1|7505.2|7502.4|7504.7|7501.9|1
1625477220000|2021-07-05 09:27:00|7504.7|7501.9|7504.4|7501.6|7504.7|7501.9|7504.4|7501.6|13
1625477230000|2021-07-05 09:27:10|||||||||1
1625477240000|2021-07-05 09:27:20|||||||||1
1625477250000|2021-07-05 09:27:30|7504.2|7501.4|7504.4|7501.6|7504.4|7501.6|7503.4|7500.6|10
1625477270000|2021-07-05 09:27:50|7504.1|7501.3|7504.4|7501.6|7504.4|7501.6|7503.4|7500.6|26
1625477280000|2021-07-05 09:28:00|7504.2|7501.4|7503.1|7500.3|7504.2|7501.4|7502.4|7499.6|7
1625477290000|2021-07-05 09:28:10|7502.6|7499.8|7502.6|7499.8|7503.1|7500.3|7502.4|7499.6|10
1625477300000|2021-07-05 09:28:20|7502.4|7499.6|7502.4|7499.6|7503.1|7500.3|7502.4|7499.6|7
1625477310000|2021-07-05 09:28:30|||||||||1
1625477320000|2021-07-05 09:28:40|7502.1|7499.3|7502.1|7499.3|7502.4|7499.6|7502.1|7499.3|9
1625477330000|2021-07-05 09:28:50|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7
1625477340000|2021-07-05 09:29:00|7502.9|7500.1|7505.4|7502.6|7505.4|7502.6|7502.4|7499.6|38
1625477350000|2021-07-05 09:29:10|7505.1|7502.3|7505.4|7502.6|7505.4|7502.6|7505.1|7502.3|0
1625477360000|2021-07-05 09:29:20|||||||||1
1625477370000|2021-07-05 09:29:30|7505.9|7503.1|7505.9|7503.1|7506.4|7503.6|7505.7|7502.9|29
1625477380000|2021-07-05 09:29:40|7505.7|7502.9|7505.4|7502.6|7505.7|7502.9|7505.4|7502.6|0
1625477400000|2021-07-05 09:30:00|7504.4|7501.6|7505.1|7502.3|7505.1|7502.3|7504.4|7501.6|12
1625477410000|2021-07-05 09:30:10|7505.4|7502.6|7504.4|7501.6|7505.4|7502.6|7504.4|7501.6|4
1625477420000|2021-07-05 09:30:20|7504.6|7501.8|7505.4|7502.6|7505.4|7502.6|7504.4|7501.6|2
1625477430000|2021-07-05 09:30:30|7505.7|7502.9|7505.4|7502.6|7505.7|7502.9|7505.4|7502.6|8
1625477440000|2021-07-05 09:30:40|||||||||3
1625477450000|2021-07-05 09:30:50|||||||||2
1625477460000|2021-07-05 09:31:00|7505.7|7502.9|7505.7|7502.9|7505.7|7502.9|7505.7|7502.9|0
1625477470000|2021-07-05 09:31:10|7503.9|7501.1|7502.4|7499.6|7503.9|7501.1|7501.1|7498.3|43
1625477480000|2021-07-05 09:31:20|7501.4|7498.6|7504.4|7501.6|7504.4|7501.6|7501.4|7498.6|30
1625477490000|2021-07-05 09:31:30|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|19
1625477500000|2021-07-05 09:31:40|7503.7|7500.9|7504.4|7501.6|7504.7|7501.9|7503.7|7500.9|21
1625477510000|2021-07-05 09:31:50|||||||||2
1625477520000|2021-07-05 09:32:00|||||||||2
1625477530000|2021-07-05 09:32:10|7503.9|7501.1|7504.4|7501.6|7504.9|7502.1|7503.9|7501.1|15
1625477540000|2021-07-05 09:32:20|7504.7|7501.9|7504.4|7501.6|7504.7|7501.9|7503.9|7501.1|11
1625477550000|2021-07-05 09:32:30|7504.2|7501.4|7504.4|7501.6|7504.4|7501.6|7504.2|7501.4|4
1625477560000|2021-07-05 09:32:40|7504.1|7501.3|7504.4|7501.6|7504.4|7501.6|7503.4|7500.6|6
1625477570000|2021-07-05 09:32:50|7504.6|7501.8|7504.4|7501.6|7504.6|7501.8|7504.4|7501.6|0
1625477580000|2021-07-05 09:33:00|7504.6|7501.8|7503.6|7500.8|7504.6|7501.8|7503.4|7500.6|11
1625477590000|2021-07-05 09:33:10|7503.4|7500.6|7503.4|7500.6|7503.9|7501.1|7503.4|7500.6|5
1625477600000|2021-07-05 09:33:20|7503.6|7500.8|7503.4|7500.6|7503.9|7501.1|7503.4|7500.6|18
1625477610000|2021-07-05 09:33:30|7503.6|7500.8|7503.4|7500.6|7503.6|7500.8|7503.4|7500.6|8
1625477620000|2021-07-05 09:33:40|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|1
1625477630000|2021-07-05 09:33:50|7503.9|7501.1|7504.4|7501.6|7504.6|7501.8|7503.9|7501.1|5
1625477640000|2021-07-05 09:34:00|7504.6|7501.8|7504.4|7501.6|7504.9|7502.1|7504.4|7501.6|9
1625477650000|2021-07-05 09:34:10|7504.9|7502.1|7506.1|7503.3|7506.1|7503.3|7504.4|7501.6|39
1625477660000|2021-07-05 09:34:20|7505.6|7502.8|7505.4|7502.6|7505.6|7502.8|7505.4|7502.6|3
1625477670000|2021-07-05 09:34:30|||||||||1
1625477680000|2021-07-05 09:34:40|7505.6|7502.8|7506.4|7503.6|7506.6|7503.8|7505.6|7502.8|49
1625477690000|2021-07-05 09:34:50|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|4
1625477700000|2021-07-05 09:35:00|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7505.6|7502.8|6
1625477710000|2021-07-05 09:35:10|7506.6|7503.8|7506.6|7503.8|7507.6|7504.8|7506.6|7503.8|68
1625477720000|2021-07-05 09:35:20|7507.4|7504.6|7507.1|7504.3|7507.4|7504.6|7506.6|7503.8|8
1625477730000|2021-07-05 09:35:30|7507.4|7504.6|7508.4|7505.6|7508.4|7505.6|7506.6|7503.8|37
1625477740000|2021-07-05 09:35:40|7508.6|7505.8|7508.4|7505.6|7508.6|7505.8|7508.4|7505.6|14
1625477750000|2021-07-05 09:35:50|7508.6|7505.8|7508.1|7505.3|7508.6|7505.8|7507.6|7504.8|9
1625477760000|2021-07-05 09:36:00|7508.4|7505.6|7508.4|7505.6|7509.1|7506.3|7507.6|7504.8|42
1625477770000|2021-07-05 09:36:10|7508.1|7505.3|7508.1|7505.3|7508.4|7505.6|7507.4|7504.6|14
1625477780000|2021-07-05 09:36:20|7507.4|7504.6|7507.9|7505.1|7508.4|7505.6|7507.4|7504.6|5
1625477790000|2021-07-05 09:36:30|7508.1|7505.3|7507.9|7505.1|7508.4|7505.6|7507.4|7504.6|2
1625477800000|2021-07-05 09:36:40|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7506.9|7504.1|24
1625477810000|2021-07-05 09:36:50|||||||||4
1625477820000|2021-07-05 09:37:00|7507.1|7504.3|7507.4|7504.6|7508.4|7505.6|7506.6|7503.8|29
1625477830000|2021-07-05 09:37:10|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.1|7505.3|11
1625477840000|2021-07-05 09:37:20|7508.6|7505.8|7508.4|7505.6|7508.6|7505.8|7508.4|7505.6|4
1625477850000|2021-07-05 09:37:30|7510.4|7507.6|7510.4|7507.6|7510.6|7507.8|7510.1|7507.3|41
1625477860000|2021-07-05 09:37:40|7510.6|7507.8|7511.4|7508.6|7511.6|7508.8|7510.6|7507.8|27
1625477870000|2021-07-05 09:37:50|7511.1|7508.3|7511.4|7508.6|7511.4|7508.6|7510.6|7507.8|12
1625477880000|2021-07-05 09:38:00|7511.1|7508.3|7511.4|7508.6|7511.9|7509.1|7511.1|7508.3|27
1625477890000|2021-07-05 09:38:10|||||||||1
1625477900000|2021-07-05 09:38:20|||||||||4
1625477910000|2021-07-05 09:38:30|||||||||1
1625477920000|2021-07-05 09:38:40|||||||||1
1625477930000|2021-07-05 09:38:50|||||||||1
1625477940000|2021-07-05 09:39:00|7511.1|7508.3|7511.4|7508.6|7511.4|7508.6|7511.1|7508.3|16
1625477950000|2021-07-05 09:39:10|7511.6|7508.8|7511.4|7508.6|7511.6|7508.8|7511.4|7508.6|4
1625477960000|2021-07-05 09:39:20|7511.1|7508.3|7511.4|7508.6|7511.4|7508.6|7511.1|7508.3|29
1625477970000|2021-07-05 09:39:30|7511.1|7508.3|7511.4|7508.6|7511.4|7508.6|7510.6|7507.8|12
1625477980000|2021-07-05 09:39:40|7511.1|7508.3|7510.4|7507.6|7511.1|7508.3|7510.4|7507.6|10
1625477990000|2021-07-05 09:39:50|7509.9|7507.1|7508.4|7505.6|7509.9|7507.1|7508.4|7505.6|41
1625478000000|2021-07-05 09:40:00|7508.9|7506.1|7509.4|7506.6|7509.4|7506.6|7508.4|7505.6|31
1625478010000|2021-07-05 09:40:10|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|4
1625478020000|2021-07-05 09:40:20|7509.1|7506.3|7509.4|7506.6|7509.4|7506.6|7508.4|7505.6|6
1625478030000|2021-07-05 09:40:30|7509.1|7506.3|7508.6|7505.8|7509.1|7506.3|7508.4|7505.6|0
1625478040000|2021-07-05 09:40:40|7508.9|7506.1|7509.4|7506.6|7509.4|7506.6|7508.9|7506.1|1
1625478050000|2021-07-05 09:40:50|||||||||1
1625478060000|2021-07-05 09:41:00|7510.1|7507.3|7510.4|7507.6|7510.6|7507.8|7510.1|7507.3|24
1625478070000|2021-07-05 09:41:10|||||||||8
1625478080000|2021-07-05 09:41:20|7510.6|7507.8|7510.4|7507.6|7511.1|7508.3|7510.4|7507.6|10
1625478090000|2021-07-05 09:41:30|||||||||1
1625478100000|2021-07-05 09:41:40|7509.6|7506.8|7510.4|7507.6|7510.6|7507.8|7509.6|7506.8|25
1625478120000|2021-07-05 09:42:00|7510.6|7507.8|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|6
1625478130000|2021-07-05 09:42:10|7510.9|7508.1|7510.4|7507.6|7511.4|7508.6|7510.4|7507.6|31
1625478140000|2021-07-05 09:42:20|7510.9|7508.1|7510.1|7507.3|7510.9|7508.1|7510.1|7507.3|21
1625478150000|2021-07-05 09:42:30|7509.9|7507.1|7510.4|7507.6|7510.4|7507.6|7509.4|7506.6|15
1625478160000|2021-07-05 09:42:40|7510.1|7507.3|7509.4|7506.6|7510.1|7507.3|7509.1|7506.3|12
1625478170000|2021-07-05 09:42:50|7509.1|7506.3|7508.4|7505.6|7509.1|7506.3|7508.4|7505.6|7
1625478180000|2021-07-05 09:43:00|7508.9|7506.1|7509.4|7506.6|7509.4|7506.6|7508.4|7505.6|16
1625478190000|2021-07-05 09:43:10|7509.1|7506.3|7508.4|7505.6|7509.4|7506.6|7508.4|7505.6|12
1625478200000|2021-07-05 09:43:20|7508.6|7505.8|7508.4|7505.6|7508.6|7505.8|7508.1|7505.3|29
1625478210000|2021-07-05 09:43:30|7508.9|7506.1|7508.4|7505.6|7509.6|7506.8|7508.4|7505.6|15
1625478220000|2021-07-05 09:43:40|7508.6|7505.8|7507.6|7504.8|7508.6|7505.8|7507.6|7504.8|5
1625478230000|2021-07-05 09:43:50|7507.4|7504.6|7508.1|7505.3|7508.1|7505.3|7507.4|7504.6|8
1625478240000|2021-07-05 09:44:00|7507.9|7505.1|7507.6|7504.8|7507.9|7505.1|7507.4|7504.6|0
1625478250000|2021-07-05 09:44:10|7507.4|7504.6|7507.4|7504.6|7507.6|7504.8|7507.4|7504.6|0
1625478260000|2021-07-05 09:44:20|7507.6|7504.8|7504.4|7501.6|7507.6|7504.8|7503.4|7500.6|73
1625478270000|2021-07-05 09:44:30|||||||||8
1625478280000|2021-07-05 09:44:40|7505.1|7502.3|7505.4|7502.6|7505.4|7502.6|7505.1|7502.3|15
1625478290000|2021-07-05 09:44:50|7505.1|7502.3|7506.6|7503.8|7506.6|7503.8|7505.1|7502.3|29
1625478300000|2021-07-05 09:45:00|7506.4|7503.6|7505.4|7502.6|7506.6|7503.8|7504.6|7501.8|15
1625478310000|2021-07-05 09:45:10|7505.1|7502.3|7503.4|7500.6|7505.4|7502.6|7503.4|7500.6|9
1625478320000|2021-07-05 09:45:20|7503.1|7500.3|7504.4|7501.6|7504.4|7501.6|7503.1|7500.3|7
1625478330000|2021-07-05 09:45:30|7503.9|7501.1|7504.4|7501.6|7504.6|7501.8|7503.9|7501.1|11
1625478340000|2021-07-05 09:45:40|7504.6|7501.8|7504.6|7501.8|7505.1|7502.3|7504.1|7501.3|14
1625478350000|2021-07-05 09:45:50|7504.9|7502.1|7505.4|7502.6|7505.6|7502.8|7504.6|7501.8|9
1625478360000|2021-07-05 09:46:00|7505.6|7502.8|7506.6|7503.8|7506.6|7503.8|7505.4|7502.6|10
1625478370000|2021-07-05 09:46:10|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|2
1625478380000|2021-07-05 09:46:20|7505.6|7502.8|7505.4|7502.6|7505.6|7502.8|7505.4|7502.6|6
1625478390000|2021-07-05 09:46:30|7505.1|7502.3|7505.1|7502.3|7505.6|7502.8|7505.1|7502.3|3
1625478400000|2021-07-05 09:46:40|7504.6|7501.8|7505.4|7502.6|7505.4|7502.6|7504.6|7501.8|4
1625478410000|2021-07-05 09:46:50|7505.6|7502.8|7504.6|7501.8|7505.6|7502.8|7504.4|7501.6|4
1625478420000|2021-07-05 09:47:00|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|4
1625478430000|2021-07-05 09:47:10|7504.1|7501.3|7507.6|7504.8|7507.6|7504.8|7503.9|7501.1|81
1625478440000|2021-07-05 09:47:20|7507.1|7504.3|7506.6|7503.8|7507.1|7504.3|7506.4|7503.6|20
1625478450000|2021-07-05 09:47:30|7506.4|7503.6|7506.6|7503.8|7507.4|7504.6|7506.4|7503.6|1
1625478460000|2021-07-05 09:47:40|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7505.4|7502.6|26
1625478470000|2021-07-05 09:47:50|7505.9|7503.1|7505.6|7502.8|7506.4|7503.6|7505.6|7502.8|10
1625478480000|2021-07-05 09:48:00|7506.1|7503.3|7504.6|7501.8|7506.1|7503.3|7504.4|7501.6|38
1625478490000|2021-07-05 09:48:10|7504.4|7501.6|7504.6|7501.8|7504.6|7501.8|7504.4|7501.6|6
1625478500000|2021-07-05 09:48:20|7504.9|7502.1|7505.6|7502.8|7506.4|7503.6|7504.9|7502.1|32
1625478510000|2021-07-05 09:48:30|7506.1|7503.3|7505.6|7502.8|7506.1|7503.3|7505.6|7502.8|6
1625478520000|2021-07-05 09:48:40|7504.6|7501.8|7504.4|7501.6|7504.6|7501.8|7504.4|7501.6|27
1625478530000|2021-07-05 09:48:50|7504.6|7501.8|7504.4|7501.6|7504.6|7501.8|7504.4|7501.6|1
1625478540000|2021-07-05 09:49:00|||||||||1
1625478550000|2021-07-05 09:49:10|7504.6|7501.8|7505.4|7502.6|7505.4|7502.6|7504.4|7501.6|9
1625478560000|2021-07-05 09:49:20|7504.9|7502.1|7505.6|7502.8|7505.6|7502.8|7504.9|7502.1|3
1625478570000|2021-07-05 09:49:30|7505.4|7502.6|7505.4|7502.6|7505.6|7502.8|7505.4|7502.6|0
1625478580000|2021-07-05 09:49:40|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|4
1625478590000|2021-07-05 09:49:50|7506.4|7503.6|7505.6|7502.8|7506.4|7503.6|7505.6|7502.8|23
1625478600000|2021-07-05 09:50:00|||||||||3
1625478610000|2021-07-05 09:50:10|||||||||2
1625478630000|2021-07-05 09:50:30|7505.4|7502.6|7504.6|7501.8|7505.4|7502.6|7504.6|7501.8|17
1625478640000|2021-07-05 09:50:40|7504.4|7501.6|7504.6|7501.8|7505.1|7502.3|7503.6|7500.8|3
1625478650000|2021-07-05 09:50:50|||||||||1
1625478660000|2021-07-05 09:51:00|7505.4|7502.6|7505.6|7502.8|7505.6|7502.8|7505.4|7502.6|11
1625478670000|2021-07-05 09:51:10|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7504.9|7502.1|2
1625478680000|2021-07-05 09:51:20|7505.1|7502.3|7504.6|7501.8|7505.1|7502.3|7504.6|7501.8|3
1625478690000|2021-07-05 09:51:30|7504.4|7501.6|7505.1|7502.3|7505.1|7502.3|7504.4|7501.6|2
1625478700000|2021-07-05 09:51:40|7505.4|7502.6|7505.1|7502.3|7505.4|7502.6|7504.6|7501.8|11
1625478710000|2021-07-05 09:51:50|7505.4|7502.6|7505.4|7502.6|7505.6|7502.8|7505.4|7502.6|5
1625478720000|2021-07-05 09:52:00|7505.6|7502.8|7505.6|7502.8|7506.1|7503.3|7505.6|7502.8|10
1625478730000|2021-07-05 09:52:10|7505.9|7503.1|7505.4|7502.6|7505.9|7503.1|7505.4|7502.6|17
1625478740000|2021-07-05 09:52:20|7505.6|7502.8|7505.1|7502.3|7505.6|7502.8|7504.6|7501.8|2
1625478750000|2021-07-05 09:52:30|7504.9|7502.1|7504.6|7501.8|7505.4|7502.6|7504.6|7501.8|3
1625478760000|2021-07-05 09:52:40|7504.9|7502.1|7504.6|7501.8|7505.1|7502.3|7504.6|7501.8|9
1625478770000|2021-07-05 09:52:50|||||||||1
1625478780000|2021-07-05 09:53:00|7505.1|7502.3|7503.4|7500.6|7505.4|7502.6|7503.4|7500.6|9
1625478790000|2021-07-05 09:53:10|7503.6|7500.8|7503.4|7500.6|7503.6|7500.8|7502.9|7500.1|19
1625478800000|2021-07-05 09:53:20|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|6
1625478810000|2021-07-05 09:53:30|7504.1|7501.3|7504.4|7501.6|7504.4|7501.6|7504.1|7501.3|0
1625478820000|2021-07-05 09:53:40|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|0
1625478830000|2021-07-05 09:53:50|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.3|7501.5|12
1625478840000|2021-07-05 09:54:00|||||||||2
1625478850000|2021-07-05 09:54:10|7504.3|7501.5|7504.6|7501.8|7505.3|7502.5|7504.3|7501.5|6
1625478870000|2021-07-05 09:54:30|||||||||1
1625478880000|2021-07-05 09:54:40|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|0
1625478890000|2021-07-05 09:54:50|7504.1|7501.3|7504.3|7501.5|7504.3|7501.5|7503.6|7500.8|9
1625478900000|2021-07-05 09:55:00|7504.6|7501.8|7504.3|7501.5|7504.6|7501.8|7504.3|7501.5|0
1625478910000|2021-07-05 09:55:10|7504.6|7501.8|7504.3|7501.5|7504.6|7501.8|7504.3|7501.5|2
1625478930000|2021-07-05 09:55:30|7504.1|7501.3|7502.6|7499.8|7504.3|7501.5|7502.3|7499.5|30
1625478940000|2021-07-05 09:55:40|7502.3|7499.5|7503.3|7500.5|7503.6|7500.8|7502.3|7499.5|9
1625478950000|2021-07-05 09:55:50|7503.6|7500.8|7504.3|7501.5|7504.3|7501.5|7503.3|7500.5|8
1625478960000|2021-07-05 09:56:00|7504.6|7501.8|7504.3|7501.5|7504.6|7501.8|7504.3|7501.5|0
1625478970000|2021-07-05 09:56:10|7504.6|7501.8|7504.6|7501.8|7505.1|7502.3|7504.6|7501.8|13
1625478980000|2021-07-05 09:56:20|7504.9|7502.1|7505.3|7502.5|7505.3|7502.5|7504.9|7502.1|6
1625479000000|2021-07-05 09:56:40|7505.6|7502.8|7506.6|7503.8|7508.3|7505.5|7505.3|7502.5|67
1625479010000|2021-07-05 09:56:50|7506.3|7503.5|7505.3|7502.5|7506.3|7503.5|7505.3|7502.5|8
1625479020000|2021-07-05 09:57:00|7505.6|7502.8|7505.3|7502.5|7505.6|7502.8|7505.3|7502.5|1
1625479030000|2021-07-05 09:57:10|7504.6|7501.8|7505.1|7502.3|7505.3|7502.5|7504.6|7501.8|2
1625479040000|2021-07-05 09:57:20|7504.6|7501.8|7504.6|7501.8|7505.3|7502.5|7504.6|7501.8|3
1625479050000|2021-07-05 09:57:30|7505.3|7502.5|7503.3|7500.5|7505.3|7502.5|7503.3|7500.5|6
1625479060000|2021-07-05 09:57:40|||||||||3
1625479070000|2021-07-05 09:57:50|||||||||4
1625479080000|2021-07-05 09:58:00|||||||||1
1625479090000|2021-07-05 09:58:10|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|14
1625479100000|2021-07-05 09:58:20|7503.3|7500.5|7503.3|7500.5|7503.6|7500.8|7503.3|7500.5|4
1625479110000|2021-07-05 09:58:30|7503.6|7500.8|7503.3|7500.5|7503.6|7500.8|7503.3|7500.5|0
1625479120000|2021-07-05 09:58:40|7503.6|7500.8|7503.8|7501|7503.8|7501|7503.3|7500.5|3
1625479130000|2021-07-05 09:58:50|7503.3|7500.5|7503.3|7500.5|7503.3|7500.5|7503.3|7500.5|1
1625479140000|2021-07-05 09:59:00|7503.6|7500.8|7503.3|7500.5|7504.1|7501.3|7503.3|7500.5|5
1625479150000|2021-07-05 09:59:10|7503.6|7500.8|7504.3|7501.5|7504.6|7501.8|7503.6|7500.8|2
1625479160000|2021-07-05 09:59:20|7504.8|7502|7504.6|7501.8|7505.1|7502.3|7504.6|7501.8|13
1625479170000|2021-07-05 09:59:30|7504.8|7502|7504.6|7501.8|7505.1|7502.3|7504.6|7501.8|6
1625479180000|2021-07-05 09:59:40|7504.1|7501.3|7504.3|7501.5|7504.3|7501.5|7503.6|7500.8|6
1625479200000|2021-07-05 10:00:00|7504.8|7502|7504.3|7501.5|7505.1|7502.3|7504.1|7501.3|12
1625479210000|2021-07-05 10:00:10|7504.8|7502|7505.3|7502.5|7505.3|7502.5|7504.6|7501.8|6
1625479220000|2021-07-05 10:00:20|7505.1|7502.3|7505.3|7502.5|7505.3|7502.5|7505.1|7502.3|1
1625479230000|2021-07-05 10:00:30|7504.9|7502.1|7505.3|7502.5|7505.6|7502.8|7504.6|7501.8|19
1625479240000|2021-07-05 10:00:40|||||||||1
1625479270000|2021-07-05 10:01:10|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|2
1625479280000|2021-07-05 10:01:20|7505.3|7502.5|7505.1|7502.3|7505.3|7502.5|7505.1|7502.3|0
1625479290000|2021-07-05 10:01:30|7505.3|7502.5|7504.3|7501.5|7505.3|7502.5|7503.3|7500.5|17
1625479300000|2021-07-05 10:01:40|7505.1|7502.3|7505.8|7503|7506.1|7503.3|7504.3|7501.5|20
1625479310000|2021-07-05 10:01:50|7505.6|7502.8|7505.1|7502.3|7505.6|7502.8|7505.1|7502.3|0
1625479320000|2021-07-05 10:02:00|7505.3|7502.5|7505.1|7502.3|7505.6|7502.8|7504.3|7501.5|19
1625479330000|2021-07-05 10:02:10|7504.8|7502|7504.6|7501.8|7505.3|7502.5|7504.3|7501.5|25
1625479340000|2021-07-05 10:02:20|7504.8|7502|7505.3|7502.5|7505.3|7502.5|7504.8|7502|0
1625479350000|2021-07-05 10:02:30|||||||||2
1625479370000|2021-07-05 10:02:50|7505.1|7502.3|7505.3|7502.5|7505.3|7502.5|7504.3|7501.5|7
1625479380000|2021-07-05 10:03:00|7505.1|7502.3|7505.3|7502.5|7505.3|7502.5|7505.1|7502.3|9
1625479390000|2021-07-05 10:03:10|7505.6|7502.8|7506.1|7503.3|7506.3|7503.5|7505.6|7502.8|18
1625479400000|2021-07-05 10:03:20|7505.6|7502.8|7506.6|7503.8|7506.6|7503.8|7505.6|7502.8|6
1625479410000|2021-07-05 10:03:30|7506.3|7503.5|7507.6|7504.8|7507.6|7504.8|7506.3|7503.5|13
1625479420000|2021-07-05 10:03:40|7507.3|7504.5|7507.6|7504.8|7507.6|7504.8|7506.6|7503.8|4
1625479430000|2021-07-05 10:03:50|||||||||4
1625479440000|2021-07-05 10:04:00|7507.1|7504.3|7506.6|7503.8|7507.1|7504.3|7506.6|7503.8|1
1625479450000|2021-07-05 10:04:10|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.1|7504.3|3
1625479460000|2021-07-05 10:04:20|7507.6|7504.8|7507.6|7504.8|7508.1|7505.3|7507.3|7504.5|5
1625479470000|2021-07-05 10:04:30|7507.8|7505|7507.3|7504.5|7508.1|7505.3|7507.3|7504.5|5
1625479480000|2021-07-05 10:04:40|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|5
1625479500000|2021-07-05 10:05:00|7506.8|7504|7506.3|7503.5|7506.8|7504|7506.3|7503.5|7
1625479520000|2021-07-05 10:05:20|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.3|7503.5|0
1625479530000|2021-07-05 10:05:30|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1625479540000|2021-07-05 10:05:40|7506.6|7503.8|7507.1|7504.3|7507.1|7504.3|7506.6|7503.8|21
1625479550000|2021-07-05 10:05:50|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|3
1625479560000|2021-07-05 10:06:00|7506.3|7503.5|7506.3|7503.5|7506.8|7504|7506.3|7503.5|8
1625479580000|2021-07-05 10:06:20|7505.6|7502.8|7506.1|7503.3|7506.1|7503.3|7505.3|7502.5|8
1625479590000|2021-07-05 10:06:30|7506.3|7503.5|7505.3|7502.5|7506.3|7503.5|7505.3|7502.5|2
1625479600000|2021-07-05 10:06:40|7504.3|7501.5|7503.3|7500.5|7504.3|7501.5|7503.3|7500.5|25
1625479620000|2021-07-05 10:07:00|7503.8|7501|7503.3|7500.5|7503.8|7501|7503.1|7500.3|3
1625479630000|2021-07-05 10:07:10|7503.6|7500.8|7503.3|7500.5|7503.8|7501|7503.3|7500.5|9
1625479640000|2021-07-05 10:07:20|||||||||1
1625479650000|2021-07-05 10:07:30|7503.1|7500.3|7503.3|7500.5|7503.6|7500.8|7503.1|7500.3|4
1625479660000|2021-07-05 10:07:40|7503.6|7500.8|7504.3|7501.5|7504.3|7501.5|7503.6|7500.8|6
1625479670000|2021-07-05 10:07:50|||||||||1
1625479680000|2021-07-05 10:08:00|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.3|7501.5|4
1625479690000|2021-07-05 10:08:10|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|5
1625479700000|2021-07-05 10:08:20|7504.6|7501.8|7504.8|7502|7504.8|7502|7504.3|7501.5|1
1625479710000|2021-07-05 10:08:30|7504.6|7501.8|7504.3|7501.5|7504.6|7501.8|7504.3|7501.5|6
1625479750000|2021-07-05 10:09:10|7504.6|7501.8|7505.1|7502.3|7505.1|7502.3|7504.6|7501.8|5
1625479760000|2021-07-05 10:09:20|7505.3|7502.5|7506.3|7503.5|7506.6|7503.8|7505.3|7502.5|16
1625479770000|2021-07-05 10:09:30|7505.8|7503|7505.3|7502.5|7505.8|7503|7505.1|7502.3|7
1625479790000|2021-07-05 10:09:50|||||||||3
1625479800000|2021-07-05 10:10:00|||||||||1
1625479820000|2021-07-05 10:10:20|7505.1|7502.3|7504.3|7501.5|7505.1|7502.3|7504.3|7501.5|5
1625479830000|2021-07-05 10:10:30|7504.6|7501.8|7504.3|7501.5|7504.6|7501.8|7504.3|7501.5|0
1625479840000|2021-07-05 10:10:40|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|2
1625479850000|2021-07-05 10:10:50|7505.1|7502.3|7504.6|7501.8|7505.3|7502.5|7504.6|7501.8|5
1625479860000|2021-07-05 10:11:00|7504.3|7501.5|7503.6|7500.8|7504.3|7501.5|7503.6|7500.8|5
1625479870000|2021-07-05 10:11:10|7503.8|7501|7503.3|7500.5|7504.3|7501.5|7503.3|7500.5|2
1625479880000|2021-07-05 10:11:20|7503.6|7500.8|7504.3|7501.5|7505.3|7502.5|7503.3|7500.5|31
1625479890000|2021-07-05 10:11:30|||||||||1
1625479900000|2021-07-05 10:11:40|7504.1|7501.3|7503.3|7500.5|7504.3|7501.5|7503.1|7500.3|14
1625479920000|2021-07-05 10:12:00|7503.6|7500.8|7503.8|7501|7503.8|7501|7503.6|7500.8|11
1625479930000|2021-07-05 10:12:10|7503.6|7500.8|7503.3|7500.5|7503.6|7500.8|7502.3|7499.5|9
1625479940000|2021-07-05 10:12:20|7503.1|7500.3|7502.3|7499.5|7503.1|7500.3|7502.3|7499.5|1
1625479950000|2021-07-05 10:12:30|7502.6|7499.8|7502.3|7499.5|7503.1|7500.3|7502.3|7499.5|7
1625479960000|2021-07-05 10:12:40|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|7502.1|7499.3|2
1625479970000|2021-07-05 10:12:50|7502.3|7499.5|7503.3|7500.5|7503.3|7500.5|7502.3|7499.5|10
1625479990000|2021-07-05 10:13:10|7503.8|7501|7503.8|7501|7503.8|7501|7503.3|7500.5|6
1625480000000|2021-07-05 10:13:20|7504.1|7501.3|7506.3|7503.5|7506.3|7503.5|7503.8|7501|61
1625480010000|2021-07-05 10:13:30|7505.6|7502.8|7506.6|7503.8|7506.6|7503.8|7505.6|7502.8|7
1625480020000|2021-07-05 10:13:40|7506.3|7503.5|7506.3|7503.5|7507.1|7504.3|7505.8|7503|25
1625480030000|2021-07-05 10:13:50|||||||||3
1625480040000|2021-07-05 10:14:00|7506.6|7503.8|7506.3|7503.5|7506.6|7503.8|7506.3|7503.5|0
1625480050000|2021-07-05 10:14:10|7506.6|7503.8|7506.3|7503.5|7506.6|7503.8|7506.1|7503.3|9
1625480060000|2021-07-05 10:14:20|7506.1|7503.3|7506.6|7503.8|7506.6|7503.8|7506.1|7503.3|0
1625480070000|2021-07-05 10:14:30|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1625480080000|2021-07-05 10:14:40|7505.6|7502.8|7506.3|7503.5|7506.3|7503.5|7505.6|7502.8|5
1625480090000|2021-07-05 10:14:50|7506.6|7503.8|7505.3|7502.5|7506.6|7503.8|7505.3|7502.5|6
1625480100000|2021-07-05 10:15:00|7505.6|7502.8|7505.3|7502.5|7507.3|7504.5|7504.8|7502|79
1625480110000|2021-07-05 10:15:10|7505.6|7502.8|7504.3|7501.5|7505.6|7502.8|7504.3|7501.5|5
1625480120000|2021-07-05 10:15:20|7504.6|7501.8|7505.3|7502.5|7505.3|7502.5|7504.3|7501.5|19
1625480130000|2021-07-05 10:15:30|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.3|7502.5|0
1625480140000|2021-07-05 10:15:40|7506|7503.2|7506.3|7503.5|7506.3|7503.5|7506|7503.2|2
1625480150000|2021-07-05 10:15:50|||||||||2
1625480160000|2021-07-05 10:16:00|||||||||1
1625480170000|2021-07-05 10:16:10|7505.8|7503|7504.5|7501.7|7505.8|7503|7504.3|7501.5|5
1625480180000|2021-07-05 10:16:20|7504.1|7501.3|7504|7501.2|7504.3|7501.5|7503.3|7500.5|35
1625480190000|2021-07-05 10:16:30|7503.8|7501|7503|7500.2|7503.8|7501|7502.8|7500|6
1625480200000|2021-07-05 10:16:40|7503.3|7500.5|7502.3|7499.5|7503.3|7500.5|7502.3|7499.5|30
1625480210000|2021-07-05 10:16:50|7502.8|7500|7504|7501.2|7504.3|7501.5|7502.8|7500|17
1625480220000|2021-07-05 10:17:00|7504.3|7501.5|7503.5|7500.7|7504.3|7501.5|7503.3|7500.5|14
1625480230000|2021-07-05 10:17:10|7503.3|7500.5|7503.5|7500.7|7504|7501.2|7503|7500.2|19
1625480240000|2021-07-05 10:17:20|7503.8|7501|7504.3|7501.5|7504.3|7501.5|7503.3|7500.5|4
1625480250000|2021-07-05 10:17:30|7504|7501.2|7504|7501.2|7504|7501.2|7503.3|7500.5|3
1625480260000|2021-07-05 10:17:40|7504.3|7501.5|7504.3|7501.5|7505|7502.2|7504.3|7501.5|9
1625480270000|2021-07-05 10:17:50|7503.8|7501|7503.3|7500.5|7503.8|7501|7503.3|7500.5|12
1625480280000|2021-07-05 10:18:00|7503.5|7500.7|7503.3|7500.5|7503.8|7501|7503|7500.2|2
1625480300000|2021-07-05 10:18:20|7503|7500.2|7502.3|7499.5|7503|7500.2|7502|7499.2|24
1625480310000|2021-07-05 10:18:30|7502|7499.2|7502|7499.2|7502.3|7499.5|7500.8|7498|53
1625480320000|2021-07-05 10:18:40|7501.8|7499|7501.3|7498.5|7502|7499.2|7501|7498.2|7
1625480330000|2021-07-05 10:18:50|7501|7498.2|7501.3|7498.5|7501.3|7498.5|7501|7498.2|12
1625480340000|2021-07-05 10:19:00|7501|7498.2|7501.3|7498.5|7501.3|7498.5|7501|7498.2|3
1625480350000|2021-07-05 10:19:10|||||||||1
1625480360000|2021-07-05 10:19:20|7501|7498.2|7499.3|7496.5|7501|7498.2|7498.5|7495.7|56
1625480370000|2021-07-05 10:19:30|7499|7496.2|7499.5|7496.7|7500|7497.2|7499|7496.2|5
1625480380000|2021-07-05 10:19:40|7499.8|7497|7498|7495.2|7499.8|7497|7495.3|7492.5|64
1625480390000|2021-07-05 10:19:50|7498.3|7495.5|7498.3|7495.5|7498.8|7496|7497.3|7494.5|53
1625480400000|2021-07-05 10:20:00|7498|7495.2|7498.3|7495.5|7498.3|7495.5|7497.3|7494.5|17
1625480410000|2021-07-05 10:20:10|7498|7495.2|7497.3|7494.5|7498.3|7495.5|7497.3|7494.5|7
1625480420000|2021-07-05 10:20:20|7498.3|7495.5|7497.3|7494.5|7498.3|7495.5|7497.3|7494.5|5
1625480430000|2021-07-05 10:20:30|7498|7495.2|7498.3|7495.5|7498.6|7495.8|7497.3|7494.5|14
1625480440000|2021-07-05 10:20:40|||||||||3
1625480450000|2021-07-05 10:20:50|7498.1|7495.3|7498.3|7495.5|7498.3|7495.5|7497.8|7495|7
1625480460000|2021-07-05 10:21:00|7499.3|7496.5|7498.3|7495.5|7499.3|7496.5|7498.3|7495.5|12
1625480470000|2021-07-05 10:21:10|7498.5|7495.7|7498.3|7495.5|7498.8|7496|7498.3|7495.5|8
1625480480000|2021-07-05 10:21:20|||||||||1
1625480490000|2021-07-05 10:21:30|7498.6|7495.8|7498.3|7495.5|7498.6|7495.8|7498.3|7495.5|1
1625480500000|2021-07-05 10:21:40|7498|7495.2|7496.3|7493.5|7499|7496.2|7496.3|7493.5|75
1625480510000|2021-07-05 10:21:50|7496.5|7493.7|7496.3|7493.5|7497.3|7494.5|7496.3|7493.5|37
1625480520000|2021-07-05 10:22:00|7496.1|7493.3|7494.3|7491.5|7496.3|7493.5|7494.3|7491.5|206
1625480530000|2021-07-05 10:22:10|7494|7491.2|7494.3|7491.5|7495|7492.2|7494|7491.2|18
1625480540000|2021-07-05 10:22:20|7494.6|7491.8|7494.3|7491.5|7494.6|7491.8|7494.3|7491.5|19
1625480550000|2021-07-05 10:22:30|7494.6|7491.8|7495.3|7492.5|7495.3|7492.5|7494.6|7491.8|25
1625480560000|2021-07-05 10:22:40|||||||||6
1625480570000|2021-07-05 10:22:50|7495.8|7493|7496|7493.2|7496.3|7493.5|7495.8|7493|7
1625480580000|2021-07-05 10:23:00|7495.8|7493|7495.5|7492.7|7496.3|7493.5|7495.5|7492.7|11
1625480590000|2021-07-05 10:23:10|7496|7493.2|7495.5|7492.7|7496|7493.2|7495.5|7492.7|2
1625480600000|2021-07-05 10:23:20|7496.3|7493.5|7496.5|7493.7|7496.5|7493.7|7496.3|7493.5|8
1625480610000|2021-07-05 10:23:30|7497|7494.2|7496.8|7494|7497.5|7494.7|7496.5|7493.7|21
1625480620000|2021-07-05 10:23:40|7497|7494.2|7497|7494.2|7497|7494.2|7497|7494.2|0
1625480630000|2021-07-05 10:23:50|7497.3|7494.5|7496.5|7493.7|7497.3|7494.5|7496.5|7493.7|1
1625480640000|2021-07-05 10:24:00|7496.3|7493.5|7495.3|7492.5|7496.3|7493.5|7495.3|7492.5|3
1625480650000|2021-07-05 10:24:10|7495.5|7492.7|7497.3|7494.5|7497.5|7494.7|7495.5|7492.7|20
1625480660000|2021-07-05 10:24:20|7497|7494.2|7495.3|7492.5|7497|7494.2|7495.3|7492.5|45
1625480670000|2021-07-05 10:24:30|7494.5|7491.7|7494.3|7491.5|7494.5|7491.7|7494.3|7491.5|12
1625480680000|2021-07-05 10:24:40|7495.3|7492.5|7495.3|7492.5|7495.8|7493|7495.3|7492.5|2
1625480690000|2021-07-05 10:24:50|7494|7491.2|7493.3|7490.5|7494.3|7491.5|7493.3|7490.5|36
1625480700000|2021-07-05 10:25:00|7494|7491.2|7494.3|7491.5|7494.3|7491.5|7494|7491.2|3
1625480710000|2021-07-05 10:25:10|||||||||2
1625480720000|2021-07-05 10:25:20|7494.8|7492|7493.3|7490.5|7494.8|7492|7493|7490.2|23
1625480730000|2021-07-05 10:25:30|7492.3|7489.5|7491.8|7489|7492.3|7489.5|7490.5|7487.7|115
1625480740000|2021-07-05 10:25:40|7492.5|7489.7|7491.5|7488.7|7492.5|7489.7|7490.8|7488|52
1625480750000|2021-07-05 10:25:50|7491.8|7489|7491.8|7489|7491.8|7489|7490.5|7487.7|59
1625480760000|2021-07-05 10:26:00|7492.3|7489.5|7490.8|7488|7492.8|7490|7490.5|7487.7|29
1625480770000|2021-07-05 10:26:10|7490.5|7487.7|7489.8|7487|7490.5|7487.7|7489.5|7486.7|86
1625480780000|2021-07-05 10:26:20|||||||||4
1625480790000|2021-07-05 10:26:30|7490.5|7487.7|7491.3|7488.5|7491.5|7488.7|7490.5|7487.7|29
1625480800000|2021-07-05 10:26:40|7491.5|7488.7|7493.8|7491|7494.3|7491.5|7491.3|7488.5|39
1625480810000|2021-07-05 10:26:50|7494.3|7491.5|7492.3|7489.5|7494.3|7491.5|7492.3|7489.5|33
1625480820000|2021-07-05 10:27:00|7492.5|7489.7|7491.5|7488.7|7492.5|7489.7|7491.5|7488.7|12
1625480830000|2021-07-05 10:27:10|7491.3|7488.5|7491.8|7489|7492|7489.2|7491.3|7488.5|10
1625480840000|2021-07-05 10:27:20|7492.3|7489.5|7493.3|7490.5|7493.3|7490.5|7492.3|7489.5|8
1625480850000|2021-07-05 10:27:30|7493.8|7491|7493.3|7490.5|7494.3|7491.5|7493|7490.2|24
1625480860000|2021-07-05 10:27:40|7494|7491.2|7493.3|7490.5|7494|7491.2|7493.3|7490.5|11
1625480870000|2021-07-05 10:27:50|7493.5|7490.7|7494|7491.2|7494|7491.2|7493.5|7490.7|5
1625480880000|2021-07-05 10:28:00|7493.5|7490.7|7494|7491.2|7494|7491.2|7493.3|7490.5|4
1625480890000|2021-07-05 10:28:10|7493.8|7491|7494.3|7491.5|7494.3|7491.5|7493.3|7490.5|6
1625480900000|2021-07-05 10:28:20|7494|7491.2|7493|7490.2|7494.3|7491.5|7493|7490.2|20
1625480910000|2021-07-05 10:28:30|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493|7490.2|3
1625480920000|2021-07-05 10:28:40|7492.3|7489.5|7492.3|7489.5|7492.5|7489.7|7491.8|7489|87
1625480930000|2021-07-05 10:28:50|7492|7489.2|7491.8|7489|7492|7489.2|7491.3|7488.5|13
1625480940000|2021-07-05 10:29:00|7491.3|7488.5|7492.3|7489.5|7492.5|7489.7|7491.3|7488.5|9
1625480950000|2021-07-05 10:29:10|7492.5|7489.7|7492|7489.2|7492.5|7489.7|7491.5|7488.7|8
1625480960000|2021-07-05 10:29:20|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|2
1625480970000|2021-07-05 10:29:30|||||||||2
1625480990000|2021-07-05 10:29:50|||||||||3
1625481000000|2021-07-05 10:30:00|7492|7489.2|7492.3|7489.5|7492.3|7489.5|7492|7489.2|3
1625481010000|2021-07-05 10:30:10|7492.5|7489.7|7492.3|7489.5|7493.5|7490.7|7492.3|7489.5|33
1625481020000|2021-07-05 10:30:20|||||||||2
1625481030000|2021-07-05 10:30:30|7492.5|7489.7|7492.3|7489.5|7492.5|7489.7|7492.3|7489.5|1
1625481040000|2021-07-05 10:30:40|||||||||4
1625481050000|2021-07-05 10:30:50|||||||||4
1625481060000|2021-07-05 10:31:00|7492.5|7489.7|7492|7489.2|7492.5|7489.7|7491.3|7488.5|33
1625481070000|2021-07-05 10:31:10|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|1
1625481080000|2021-07-05 10:31:20|7492|7489.2|7492.3|7489.5|7492.3|7489.5|7492|7489.2|4
1625481090000|2021-07-05 10:31:30|||||||||3
1625481100000|2021-07-05 10:31:40|7492.5|7489.7|7494.3|7491.5|7494.5|7491.7|7492.5|7489.7|41
1625481110000|2021-07-05 10:31:50|7494.5|7491.7|7494.3|7491.5|7494.5|7491.7|7494.3|7491.5|20
1625481120000|2021-07-05 10:32:00|7494.5|7491.7|7495|7492.2|7495|7492.2|7494.3|7491.5|30
1625481130000|2021-07-05 10:32:10|7495.8|7493|7494.3|7491.5|7495.8|7493|7494.3|7491.5|43
1625481140000|2021-07-05 10:32:20|7494.5|7491.7|7494.5|7491.7|7494.8|7492|7494.3|7491.5|1
1625481150000|2021-07-05 10:32:30|7494.8|7492|7495.3|7492.5|7495.3|7492.5|7494.8|7492|2
1625481160000|2021-07-05 10:32:40|||||||||1
1625481170000|2021-07-05 10:32:50|7495|7492.2|7494.8|7492|7495|7492.2|7494.3|7491.5|7
1625481180000|2021-07-05 10:33:00|7494.5|7491.7|7495.3|7492.5|7495.3|7492.5|7494.3|7491.5|11
1625481190000|2021-07-05 10:33:10|7495.5|7492.7|7495.3|7492.5|7495.5|7492.7|7495.3|7492.5|20
1625481200000|2021-07-05 10:33:20|7495.5|7492.7|7495.3|7492.5|7495.5|7492.7|7495.3|7492.5|0
1625481210000|2021-07-05 10:33:30|7495.5|7492.7|7495.3|7492.5|7495.8|7493|7495.3|7492.5|20
1625481220000|2021-07-05 10:33:40|7495.5|7492.7|7496|7493.2|7496|7493.2|7495.5|7492.7|2
1625481230000|2021-07-05 10:33:50|7495.8|7493|7495.3|7492.5|7495.8|7493|7495.3|7492.5|12
1625481240000|2021-07-05 10:34:00|7495.5|7492.7|7495.3|7492.5|7496|7493.2|7495.3|7492.5|6
1625481250000|2021-07-05 10:34:10|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|2
1625481260000|2021-07-05 10:34:20|7495.3|7492.5|7494.5|7491.7|7495.3|7492.5|7494.5|7491.7|11
1625481270000|2021-07-05 10:34:30|7494.8|7492|7494.5|7491.7|7495|7492.2|7494.5|7491.7|4
1625481280000|2021-07-05 10:34:40|7494.8|7492|7495.3|7492.5|7495.3|7492.5|7494.8|7492|10
1625481290000|2021-07-05 10:34:50|||||||||3
1625481300000|2021-07-05 10:35:00|7494.5|7491.7|7494.3|7491.5|7494.5|7491.7|7494.3|7491.5|7
1625481310000|2021-07-05 10:35:10|7494.5|7491.7|7494.3|7491.5|7494.5|7491.7|7494.3|7491.5|0
1625481320000|2021-07-05 10:35:20|7493.5|7490.7|7494.3|7491.5|7494.3|7491.5|7493.5|7490.7|5
1625481330000|2021-07-05 10:35:30|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|15
1625481340000|2021-07-05 10:35:40|7494.3|7491.5|7494.3|7491.5|7495.5|7492.7|7494.3|7491.5|14
1625481360000|2021-07-05 10:36:00|7494.5|7491.7|7493.5|7490.7|7494.5|7491.7|7493.3|7490.5|24
1625481370000|2021-07-05 10:36:10|7493.3|7490.5|7493.5|7490.7|7493.5|7490.7|7493.3|7490.5|7
1625481380000|2021-07-05 10:36:20|7494.5|7491.7|7493.3|7490.5|7494.8|7492|7492.8|7490|40
1625481390000|2021-07-05 10:36:30|7493|7490.2|7493|7490.2|7493.3|7490.5|7492.8|7490|2
1625481400000|2021-07-05 10:36:40|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|1
1625481410000|2021-07-05 10:36:50|7493.5|7490.7|7494.3|7491.5|7495.3|7492.5|7493.5|7490.7|10
1625481420000|2021-07-05 10:37:00|7493.8|7491|7494.5|7491.7|7495|7492.2|7493.5|7490.7|12
1625481430000|2021-07-05 10:37:10|7494.3|7491.5|7492.8|7490|7494.3|7491.5|7492.3|7489.5|21
1625481440000|2021-07-05 10:37:20|7493|7490.2|7493.3|7490.5|7493.5|7490.7|7493|7490.2|3
1625481450000|2021-07-05 10:37:30|7493.5|7490.7|7493|7490.2|7493.5|7490.7|7492.5|7489.7|7
1625481460000|2021-07-05 10:37:40|7492.8|7490|7492.3|7489.5|7493.5|7490.7|7490.8|7488|150
1625481470000|2021-07-05 10:37:50|7492.5|7489.7|7492.8|7490|7493.5|7490.7|7492.5|7489.7|3
1625481480000|2021-07-05 10:38:00|7493|7490.2|7491.8|7489|7493.8|7491|7491.8|7489|37
1625481490000|2021-07-05 10:38:10|7492.3|7489.5|7492.5|7489.7|7492.5|7489.7|7490.8|7488|8
1625481500000|2021-07-05 10:38:20|7492.8|7490|7492.8|7490|7492.8|7490|7491.8|7489|10
1625481510000|2021-07-05 10:38:30|7493.5|7490.7|7493.8|7491|7493.8|7491|7493|7490.2|7
1625481520000|2021-07-05 10:38:40|||||||||2
1625481530000|2021-07-05 10:38:50|7494|7491.2|7493.8|7491|7494|7491.2|7493.8|7491|3
1625481550000|2021-07-05 10:39:10|7493.5|7490.7|7493.8|7491|7493.8|7491|7493.5|7490.7|1
1625481560000|2021-07-05 10:39:20|||||||||1
1625481570000|2021-07-05 10:39:30|7494.3|7491.5|7494.5|7491.7|7494.5|7491.7|7494.3|7491.5|2
1625481580000|2021-07-05 10:39:40|7494.8|7492|7493.8|7491|7494.8|7492|7493.8|7491|6
1625481600000|2021-07-05 10:40:00|7494|7491.2|7494|7491.2|7494.5|7491.7|7493.8|7491|9
1625481610000|2021-07-05 10:40:10|7494.3|7491.5|7494.5|7491.7|7494.5|7491.7|7494.3|7491.5|2
1625481630000|2021-07-05 10:40:30|7494.8|7492|7494|7491.2|7495.5|7492.7|7493.8|7491|42
1625481640000|2021-07-05 10:40:40|7493.8|7491|7494.8|7492|7494.8|7492|7493.8|7491|29
1625481650000|2021-07-05 10:40:50|7494.5|7491.7|7494.8|7492|7494.8|7492|7494|7491.2|9
1625481660000|2021-07-05 10:41:00|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7495|7492.2|19
1625481670000|2021-07-05 10:41:10|7494.8|7492|7494.8|7492|7495.5|7492.7|7494.8|7492|11
1625481680000|2021-07-05 10:41:20|||||||||1
1625481690000|2021-07-05 10:41:30|7493.5|7490.7|7494|7491.2|7494.5|7491.7|7493.5|7490.7|17
1625481700000|2021-07-05 10:41:40|7493.8|7491|7493.5|7490.7|7493.8|7491|7493.5|7490.7|10
1625481720000|2021-07-05 10:42:00|7493.8|7491|7495|7492.2|7495|7492.2|7493.8|7491|9
1625481730000|2021-07-05 10:42:10|7495.3|7492.5|7495.5|7492.7|7495.5|7492.7|7495.3|7492.5|2
1625481750000|2021-07-05 10:42:30|7495|7492.2|7495.3|7492.5|7495.3|7492.5|7495|7492.2|12
1625481760000|2021-07-05 10:42:40|7495.5|7492.7|7495|7492.2|7495.5|7492.7|7494.8|7492|5
1625481770000|2021-07-05 10:42:50|7495.3|7492.5|7494.5|7491.7|7495.8|7493|7493.5|7490.7|52
1625481780000|2021-07-05 10:43:00|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494|7491.2|1
1625481790000|2021-07-05 10:43:10|7494|7491.2|7494|7491.2|7494.3|7491.5|7494|7491.2|1
1625481800000|2021-07-05 10:43:20|7493.8|7491|7494.3|7491.5|7494.5|7491.7|7493.5|7490.7|31
1625481810000|2021-07-05 10:43:30|7494.5|7491.7|7496.5|7493.7|7496.8|7494|7494.5|7491.7|24
1625481820000|2021-07-05 10:43:40|||||||||2
1625481830000|2021-07-05 10:43:50|7496|7493.2|7496.5|7493.7|7496.8|7494|7495.8|7493|42
1625481840000|2021-07-05 10:44:00|7496.2|7493.4|7496.8|7494|7496.8|7494|7495.5|7492.7|19
1625481850000|2021-07-05 10:44:10|7497.5|7494.7|7496.8|7494|7497.5|7494.7|7496.8|7494|11
1625481860000|2021-07-05 10:44:20|7497.2|7494.4|7497.8|7495|7497.8|7495|7496.8|7494|20
1625481870000|2021-07-05 10:44:30|||||||||5
1625481880000|2021-07-05 10:44:40|||||||||4
1625481890000|2021-07-05 10:44:50|7498|7495.2|7498.5|7495.7|7498.5|7495.7|7497.8|7495|5
1625481900000|2021-07-05 10:45:00|7498|7495.2|7497.8|7495|7498|7495.2|7497.8|7495|4
1625481910000|2021-07-05 10:45:10|||||||||2
1625481920000|2021-07-05 10:45:20|||||||||3
1625481950000|2021-07-05 10:45:50|||||||||1
1625481960000|2021-07-05 10:46:00|7498|7495.2|7498.5|7495.7|7498.5|7495.7|7498|7495.2|3
1625481980000|2021-07-05 10:46:20|7497.5|7494.7|7497.8|7495|7497.8|7495|7497.5|7494.7|5
1625481990000|2021-07-05 10:46:30|7498|7495.2|7498.5|7495.7|7498.5|7495.7|7498|7495.2|4
1625482000000|2021-07-05 10:46:40|7498.8|7496|7500.8|7498|7500.8|7498|7498.8|7496|57
1625482010000|2021-07-05 10:46:50|7500.5|7497.7|7500.8|7498|7500.8|7498|7500.5|7497.7|7
1625482020000|2021-07-05 10:47:00|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|7499.8|7497|23
1625482030000|2021-07-05 10:47:10|7500.3|7497.5|7500.5|7497.7|7500.8|7498|7499.8|7497|8
1625482040000|2021-07-05 10:47:20|7500.8|7498|7500.5|7497.7|7500.8|7498|7500.5|7497.7|0
1625482050000|2021-07-05 10:47:30|7500|7497.2|7499.8|7497|7500|7497.2|7498.8|7496|26
1625482060000|2021-07-05 10:47:40|7500|7497.2|7500|7497.2|7500|7497.2|7499.8|7497|8
1625482070000|2021-07-05 10:47:50|7500.3|7497.5|7500.8|7498|7500.8|7498|7500.3|7497.5|1
1625482080000|2021-07-05 10:48:00|7500.5|7497.7|7500.8|7498|7500.8|7498|7500.5|7497.7|4
1625482090000|2021-07-05 10:48:10|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|1
1625482100000|2021-07-05 10:48:20|7500.8|7498|7500.8|7498|7500.8|7498|7500.5|7497.7|0
1625482110000|2021-07-05 10:48:30|7501.8|7499|7500.8|7498|7501.8|7499|7500.8|7498|17
1625482120000|2021-07-05 10:48:40|7500.5|7497.7|7500.8|7498|7500.8|7498|7500.5|7497.7|3
1625482130000|2021-07-05 10:48:50|7500.5|7497.7|7504|7501.2|7504.3|7501.5|7500|7497.2|40
1625482140000|2021-07-05 10:49:00|7503.8|7501|7503.8|7501|7503.8|7501|7503.5|7500.7|6
1625482150000|2021-07-05 10:49:10|7503|7500.2|7502.5|7499.7|7503.5|7500.7|7502.5|7499.7|15
1625482160000|2021-07-05 10:49:20|7502.8|7500|7502.8|7500|7502.8|7500|7502.5|7499.7|3
1625482170000|2021-07-05 10:49:30|7502.5|7499.7|7502.8|7500|7503.8|7501|7502.5|7499.7|10
1625482180000|2021-07-05 10:49:40|7503.2|7500.4|7503.3|7500.5|7503.5|7500.7|7503|7500.2|7
1625482190000|2021-07-05 10:49:50|7503|7500.2|7502.8|7500|7503.3|7500.5|7502.8|7500|1
1625482210000|2021-07-05 10:50:10|7502.5|7499.7|7502.5|7499.7|7502.8|7500|7502.3|7499.5|20
1625482220000|2021-07-05 10:50:20|7502|7499.2|7501.5|7498.7|7502|7499.2|7501.5|7498.7|3
1625482230000|2021-07-05 10:50:30|7501|7498.2|7501.8|7499|7502|7499.2|7500.8|7498|4
1625482240000|2021-07-05 10:50:40|7502.3|7499.5|7501.8|7499|7502.3|7499.5|7501.8|7499|6
1625482250000|2021-07-05 10:50:50|7502.2|7499.4|7501.8|7499|7502.3|7499.5|7501.5|7498.7|7
1625482260000|2021-07-05 10:51:00|7502|7499.2|7501.8|7499|7502|7499.2|7501.5|7498.7|14
1625482270000|2021-07-05 10:51:10|7502|7499.2|7501.8|7499|7502|7499.2|7501.8|7499|2
1625482290000|2021-07-05 10:51:30|7502.5|7499.7|7502.8|7500|7503.5|7500.7|7502.5|7499.7|14
1625482300000|2021-07-05 10:51:40|7502.5|7499.7|7501|7498.2|7502.5|7499.7|7500.8|7498|58
1625482310000|2021-07-05 10:51:50|7500.8|7498|7500.8|7498|7501|7498.2|7500.8|7498|12
1625482320000|2021-07-05 10:52:00|7501.3|7498.5|7501.5|7498.7|7501.5|7498.7|7501.3|7498.5|2
1625482330000|2021-07-05 10:52:10|7501.3|7498.5|7500.8|7498|7501.3|7498.5|7500.5|7497.7|3
1625482340000|2021-07-05 10:52:20|||||||||2
1625482350000|2021-07-05 10:52:30|7501|7498.2|7502|7499.2|7502|7499.2|7501|7498.2|5
1625482360000|2021-07-05 10:52:40|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|1
1625482380000|2021-07-05 10:53:00|7502|7499.2|7502|7499.2|7502.2|7499.4|7501.7|7498.9|9
1625482390000|2021-07-05 10:53:10|7502.5|7499.7|7501.7|7498.9|7502.5|7499.7|7501.7|7498.9|4
1625482400000|2021-07-05 10:53:20|7502|7499.2|7502.5|7499.7|7502.5|7499.7|7502|7499.2|4
1625482410000|2021-07-05 10:53:30|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|2
1625482420000|2021-07-05 10:53:40|7503|7500.2|7502.7|7499.9|7503.5|7500.7|7502.7|7499.9|10
1625482430000|2021-07-05 10:53:50|7503|7500.2|7503|7500.2|7503.5|7500.7|7503|7500.2|2
1625482440000|2021-07-05 10:54:00|7502.7|7499.9|7502.7|7499.9|7503.2|7500.4|7502.7|7499.9|1
1625482460000|2021-07-05 10:54:20|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|2
1625482470000|2021-07-05 10:54:30|7503.2|7500.4|7503.7|7500.9|7504|7501.2|7502.7|7499.9|2
1625482480000|2021-07-05 10:54:40|||||||||2
1625482490000|2021-07-05 10:54:50|7504|7501.2|7504.2|7501.4|7504.5|7501.7|7504|7501.2|17
1625482500000|2021-07-05 10:55:00|7504|7501.2|7504.7|7501.9|7504.7|7501.9|7504|7501.2|1
1625482510000|2021-07-05 10:55:10|7505|7502.2|7504.7|7501.9|7505|7502.2|7504.5|7501.7|3
1625482520000|2021-07-05 10:55:20|||||||||2
1625482530000|2021-07-05 10:55:30|7505|7502.2|7504.7|7501.9|7505.7|7502.9|7504.7|7501.9|39
1625482540000|2021-07-05 10:55:40|7505|7502.2|7503.7|7500.9|7505.2|7502.4|7503.7|7500.9|16
1625482550000|2021-07-05 10:55:50|7504|7501.2|7504.2|7501.4|7504.5|7501.7|7504|7501.2|19
1625482560000|2021-07-05 10:56:00|7504|7501.2|7504.7|7501.9|7504.7|7501.9|7504|7501.2|0
1625482570000|2021-07-05 10:56:10|7504.5|7501.7|7502.7|7499.9|7504.5|7501.7|7502.7|7499.9|22
1625482590000|2021-07-05 10:56:30|7503|7500.2|7503.7|7500.9|7503.7|7500.9|7503|7500.2|5
1625482600000|2021-07-05 10:56:40|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|7502.7|7499.9|2
1625482610000|2021-07-05 10:56:50|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|0
1625482620000|2021-07-05 10:57:00|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|8
1625482630000|2021-07-05 10:57:10|7504.2|7501.4|7504.7|7501.9|7504.7|7501.9|7504.2|7501.4|17
1625482640000|2021-07-05 10:57:20|7505.7|7502.9|7505.2|7502.4|7505.7|7502.9|7505.2|7502.4|18
1625482650000|2021-07-05 10:57:30|7505.5|7502.7|7505.7|7502.9|7505.7|7502.9|7505|7502.2|3
1625482660000|2021-07-05 10:57:40|7505|7502.2|7504.7|7501.9|7505|7502.2|7504.5|7501.7|17
1625482670000|2021-07-05 10:57:50|||||||||2
1625482690000|2021-07-05 10:58:10|7505|7502.2|7504.7|7501.9|7505|7502.2|7504.7|7501.9|9
1625482710000|2021-07-05 10:58:30|7504.5|7501.7|7504.7|7501.9|7504.7|7501.9|7504.5|7501.7|0
1625482720000|2021-07-05 10:58:40|7504.2|7501.4|7504.7|7501.9|7504.7|7501.9|7504|7501.2|4
1625482730000|2021-07-05 10:58:50|7503.7|7500.9|7503.7|7500.9|7504.7|7501.9|7503.7|7500.9|8
1625482740000|2021-07-05 10:59:00|||||||||11
1625482760000|2021-07-05 10:59:20|||||||||2
1625482770000|2021-07-05 10:59:30|||||||||2
1625482790000|2021-07-05 10:59:50|7503.5|7500.7|7502.7|7499.9|7503.5|7500.7|7502.7|7499.9|20
1625482800000|2021-07-05 11:00:00|7503.2|7500.4|7503.2|7500.4|7503.5|7500.7|7502.7|7499.9|5
1625482810000|2021-07-05 11:00:10|7503|7500.2|7504.7|7501.9|7504.7|7501.9|7502.5|7499.7|7
1625482820000|2021-07-05 11:00:20|7504.5|7501.7|7503.7|7500.9|7504.7|7501.9|7503.7|7500.9|8
1625482840000|2021-07-05 11:00:40|7503.5|7500.7|7503.7|7500.9|7503.7|7500.9|7503.3|7500.5|10
1625482860000|2021-07-05 11:01:00|7504.2|7501.4|7504.5|7501.7|7504.7|7501.9|7503.7|7500.9|4
1625482870000|2021-07-05 11:01:10|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|2
1625482880000|2021-07-05 11:01:20|7505.7|7502.9|7504.7|7501.9|7505.7|7502.9|7504.7|7501.9|7
1625482890000|2021-07-05 11:01:30|7505.7|7502.9|7506|7503.2|7506.2|7503.4|7505.7|7502.9|9
1625482900000|2021-07-05 11:01:40|7505.7|7502.9|7504.7|7501.9|7505.7|7502.9|7504.7|7501.9|8
1625482910000|2021-07-05 11:01:50|7505.7|7502.9|7506|7503.2|7506|7503.2|7505.7|7502.9|12
1625482920000|2021-07-05 11:02:00|7505.7|7502.9|7504.7|7501.9|7505.7|7502.9|7504.7|7501.9|19
1625482930000|2021-07-05 11:02:10|||||||||6
1625482940000|2021-07-05 11:02:20|7504.5|7501.7|7504.7|7501.9|7504.7|7501.9|7504.5|7501.7|6
1625482950000|2021-07-05 11:02:30|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|0
1625482960000|2021-07-05 11:02:40|7504.2|7501.4|7502.7|7499.9|7504.2|7501.4|7502.7|7499.9|3
1625482970000|2021-07-05 11:02:50|7503|7500.2|7503.7|7500.9|7503.7|7500.9|7503|7500.2|0
1625482980000|2021-07-05 11:03:00|7503.5|7500.7|7503|7500.2|7503.7|7500.9|7503|7500.2|18
1625482990000|2021-07-05 11:03:10|7503.5|7500.7|7503.5|7500.7|7504|7501.2|7503.5|7500.7|4
1625483000000|2021-07-05 11:03:20|7503.7|7500.9|7503.7|7500.9|7504|7501.2|7503.7|7500.9|0
1625483010000|2021-07-05 11:03:30|7504|7501.2|7503.7|7500.9|7504|7501.2|7503.7|7500.9|2
1625483020000|2021-07-05 11:03:40|||||||||1
1625483030000|2021-07-05 11:03:50|7504|7501.2|7504.7|7501.9|7504.7|7501.9|7503.7|7500.9|5
1625483040000|2021-07-05 11:04:00|7504.5|7501.7|7504.7|7501.9|7504.7|7501.9|7504.5|7501.7|0
1625483050000|2021-07-05 11:04:10|7504.5|7501.7|7504.7|7501.9|7504.7|7501.9|7504|7501.2|7
1625483060000|2021-07-05 11:04:20|||||||||1
1625483070000|2021-07-05 11:04:30|||||||||2
1625483080000|2021-07-05 11:04:40|7504.5|7501.7|7504.7|7501.9|7504.7|7501.9|7504.5|7501.7|3
1625483090000|2021-07-05 11:04:50|7504.5|7501.7|7503.7|7500.9|7504.5|7501.7|7503.7|7500.9|1
1625483100000|2021-07-05 11:05:00|7503.5|7500.7|7502.7|7499.9|7503.7|7500.9|7502.7|7499.9|10
1625483110000|2021-07-05 11:05:10|||||||||1
1625483120000|2021-07-05 11:05:20|7502.2|7499.4|7502.7|7499.9|7502.7|7499.9|7502.2|7499.4|7
1625483130000|2021-07-05 11:05:30|7503|7500.2|7502.7|7499.9|7503|7500.2|7502.7|7499.9|6
1625483140000|2021-07-05 11:05:40|7503|7500.2|7505.7|7502.9|7505.7|7502.9|7502.7|7499.9|21
1625483150000|2021-07-05 11:05:50|7505.5|7502.7|7504.5|7501.7|7505.5|7502.7|7504.5|7501.7|7
1625483160000|2021-07-05 11:06:00|7504|7501.2|7504.5|7501.7|7504.5|7501.7|7503.7|7500.9|6
1625483170000|2021-07-05 11:06:10|||||||||1
1625483180000|2021-07-05 11:06:20|7504.2|7501.4|7504.7|7501.9|7504.7|7501.9|7503.7|7500.9|3
1625483190000|2021-07-05 11:06:30|7505.2|7502.4|7510.2|7507.4|7510.5|7507.7|7504.7|7501.9|129
1625483200000|2021-07-05 11:06:40|7509.7|7506.9|7509|7506.2|7510|7507.2|7508.7|7505.9|10
1625483210000|2021-07-05 11:06:50|7509.2|7506.4|7508.5|7505.7|7509.2|7506.4|7508.5|7505.7|10
1625483220000|2021-07-05 11:07:00|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|4
1625483230000|2021-07-05 11:07:10|||||||||9
1625483240000|2021-07-05 11:07:20|||||||||3
1625483250000|2021-07-05 11:07:30|||||||||2
1625483260000|2021-07-05 11:07:40|||||||||4
1625483270000|2021-07-05 11:07:50|||||||||1
1625483280000|2021-07-05 11:08:00|7507.7|7504.9|7507.5|7504.7|7507.9|7505.1|7507.5|7504.7|12
1625483310000|2021-07-05 11:08:30|7507.9|7505.1|7508.2|7505.4|7508.2|7505.4|7507.7|7504.9|10
1625483320000|2021-07-05 11:08:40|7508.5|7505.7|7508|7505.2|7509.2|7506.4|7508|7505.2|16
1625483330000|2021-07-05 11:08:50|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7507.9|7505.1|1
1625483340000|2021-07-05 11:09:00|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|2
1625483350000|2021-07-05 11:09:10|7508.7|7505.9|7509.2|7506.4|7509.2|7506.4|7508.5|7505.7|27
1625483360000|2021-07-05 11:09:20|7509|7506.2|7508.5|7505.7|7509.9|7507.1|7508.5|7505.7|31
1625483380000|2021-07-05 11:09:40|||||||||8
1625483390000|2021-07-05 11:09:50|||||||||2
1625483400000|2021-07-05 11:10:00|7508.7|7505.9|7509.2|7506.4|7509.2|7506.4|7508.5|7505.7|13
1625483410000|2021-07-05 11:10:10|7508.7|7505.9|7508.7|7505.9|7509|7506.2|7508.5|7505.7|7
1625483420000|2021-07-05 11:10:20|7508.9|7506.1|7508.5|7505.7|7509.2|7506.4|7508.5|7505.7|9
1625483430000|2021-07-05 11:10:30|7508.7|7505.9|7509.2|7506.4|7509.2|7506.4|7508.7|7505.9|8
1625483440000|2021-07-05 11:10:40|7509.5|7506.7|7509.2|7506.4|7509.5|7506.7|7509.2|7506.4|2
1625483460000|2021-07-05 11:11:00|||||||||1
1625483470000|2021-07-05 11:11:10|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|2
1625483480000|2021-07-05 11:11:20|7509.2|7506.4|7510.5|7507.7|7510.7|7507.9|7509.2|7506.4|6
1625483490000|2021-07-05 11:11:30|7510.2|7507.4|7510.2|7507.4|7510.5|7507.7|7510.2|7507.4|2
1625483500000|2021-07-05 11:11:40|7510.5|7507.7|7510.7|7507.9|7510.7|7507.9|7510.5|7507.7|1
1625483510000|2021-07-05 11:11:50|7511.2|7508.4|7510.2|7507.4|7511.2|7508.4|7510.2|7507.4|13
1625483520000|2021-07-05 11:12:00|7511.2|7508.4|7512.2|7509.4|7512.9|7510.1|7511.2|7508.4|151
1625483530000|2021-07-05 11:12:10|7511.9|7509.1|7512.2|7509.4|7512.9|7510.1|7511.9|7509.1|14
1625483540000|2021-07-05 11:12:20|7511.9|7509.1|7512.2|7509.4|7512.2|7509.4|7511.9|7509.1|6
1625483550000|2021-07-05 11:12:30|7512.4|7509.6|7512.2|7509.4|7512.4|7509.6|7512.2|7509.4|5
1625483560000|2021-07-05 11:12:40|||||||||6
1625483570000|2021-07-05 11:12:50|7512.4|7509.6|7512.4|7509.6|7512.9|7510.1|7512.4|7509.6|20
1625483580000|2021-07-05 11:13:00|7512.2|7509.4|7512.9|7510.1|7512.9|7510.1|7512.2|7509.4|3
1625483590000|2021-07-05 11:13:10|7512.4|7509.6|7512.9|7510.1|7512.9|7510.1|7511.9|7509.1|10
1625483600000|2021-07-05 11:13:20|7512.7|7509.9|7512.4|7509.6|7512.7|7509.9|7511.9|7509.1|38
1625483610000|2021-07-05 11:13:30|7512.2|7509.4|7512.2|7509.4|7512.9|7510.1|7512.2|7509.4|6
1625483620000|2021-07-05 11:13:40|7512.4|7509.6|7512.4|7509.6|7512.9|7510.1|7512.2|7509.4|7
1625483630000|2021-07-05 11:13:50|7512.2|7509.4|7512.2|7509.4|7512.4|7509.6|7512.2|7509.4|0
1625483640000|2021-07-05 11:14:00|||||||||2
1625483650000|2021-07-05 11:14:10|||||||||1
1625483660000|2021-07-05 11:14:20|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7
1625483670000|2021-07-05 11:14:30|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|18
1625483680000|2021-07-05 11:14:40|7510.7|7507.9|7509.2|7506.4|7510.7|7507.9|7509.2|7506.4|23
1625483690000|2021-07-05 11:14:50|7508.9|7506.1|7509.9|7507.1|7509.9|7507.1|7508.9|7506.1|10
1625483700000|2021-07-05 11:15:00|7510.2|7507.4|7510.2|7507.4|7510.4|7507.6|7509.9|7507.1|15
1625483710000|2021-07-05 11:15:10|||||||||7
1625483720000|2021-07-05 11:15:20|7510.9|7508.1|7510.2|7507.4|7511.2|7508.4|7510.2|7507.4|6
1625483730000|2021-07-05 11:15:30|7510.4|7507.6|7509.9|7507.1|7510.9|7508.1|7509.9|7507.1|7
1625483740000|2021-07-05 11:15:40|||||||||3
1625483750000|2021-07-05 11:15:50|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|16
1625483760000|2021-07-05 11:16:00|||||||||5
1625483770000|2021-07-05 11:16:10|||||||||5
1625483790000|2021-07-05 11:16:30|||||||||1
1625483800000|2021-07-05 11:16:40|7508.9|7506.1|7509.2|7506.4|7509.2|7506.4|7508.9|7506.1|2
1625483810000|2021-07-05 11:16:50|||||||||1
1625483820000|2021-07-05 11:17:00|7509.4|7506.6|7509.9|7507.1|7509.9|7507.1|7509.2|7506.4|28
1625483830000|2021-07-05 11:17:10|7509.7|7506.9|7509.2|7506.4|7509.7|7506.9|7509.2|7506.4|3
1625483840000|2021-07-05 11:17:20|7509.4|7506.6|7509.9|7507.1|7510.2|7507.4|7509.4|7506.6|5
1625483850000|2021-07-05 11:17:30|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|0
1625483860000|2021-07-05 11:17:40|7509.9|7507.1|7509.9|7507.1|7510.2|7507.4|7509.9|7507.1|3
1625483870000|2021-07-05 11:17:50|7510.2|7507.4|7509.9|7507.1|7510.2|7507.4|7509.9|7507.1|0
1625483880000|2021-07-05 11:18:00|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|3
1625483890000|2021-07-05 11:18:10|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|1
1625483900000|2021-07-05 11:18:20|||||||||3
1625483910000|2021-07-05 11:18:30|7509.7|7506.9|7509.2|7506.4|7509.7|7506.9|7508.9|7506.1|7
1625483920000|2021-07-05 11:18:40|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|0
1625483930000|2021-07-05 11:18:50|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|5
1625483940000|2021-07-05 11:19:00|7509.4|7506.6|7509.9|7507.1|7509.9|7507.1|7509.2|7506.4|12
1625483950000|2021-07-05 11:19:10|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|1
1625483960000|2021-07-05 11:19:20|7509.9|7507.1|7510.2|7507.4|7510.2|7507.4|7509.9|7507.1|1
1625483970000|2021-07-05 11:19:30|7509.9|7507.1|7509.2|7506.4|7510.2|7507.4|7509.2|7506.4|3
1625483990000|2021-07-05 11:19:50|||||||||9
1625484000000|2021-07-05 11:20:00|7509.4|7506.6|7509.7|7506.9|7510.2|7507.4|7509.4|7506.6|11
1625484010000|2021-07-05 11:20:10|7509.4|7506.6|7509.4|7506.6|7509.7|7506.9|7509.4|7506.6|4
1625484020000|2021-07-05 11:20:20|7509.9|7507.1|7510.2|7507.4|7510.2|7507.4|7509.9|7507.1|9
1625484030000|2021-07-05 11:20:30|||||||||1
1625484040000|2021-07-05 11:20:40|7510.4|7507.6|7510.2|7507.4|7510.4|7507.6|7510.2|7507.4|1
1625484050000|2021-07-05 11:20:50|||||||||1
1625484060000|2021-07-05 11:21:00|||||||||1
1625484080000|2021-07-05 11:21:20|7509.4|7506.6|7510.2|7507.4|7510.2|7507.4|7509.4|7506.6|15
1625484090000|2021-07-05 11:21:30|||||||||10
1625484100000|2021-07-05 11:21:40|7509.9|7507.1|7509.2|7506.4|7509.9|7507.1|7509.2|7506.4|4
1625484110000|2021-07-05 11:21:50|||||||||7
1625484120000|2021-07-05 11:22:00|||||||||1
1625484130000|2021-07-05 11:22:10|7509.4|7506.6|7510.2|7507.4|7510.2|7507.4|7509.4|7506.6|2
1625484140000|2021-07-05 11:22:20|||||||||6
1625484150000|2021-07-05 11:22:30|||||||||1
1625484170000|2021-07-05 11:22:50|||||||||1
1625484190000|2021-07-05 11:23:10|7509.4|7506.6|7511.2|7508.4|7511.2|7508.4|7509.4|7506.6|29
1625484200000|2021-07-05 11:23:20|7510.9|7508.1|7510.7|7507.9|7511.2|7508.4|7510.4|7507.6|4
1625484210000|2021-07-05 11:23:30|7510.9|7508.1|7511.2|7508.4|7511.2|7508.4|7510.9|7508.1|1
1625484230000|2021-07-05 11:23:50|7511.7|7508.9|7512.2|7509.4|7512.7|7509.9|7511.4|7508.6|71
1625484240000|2021-07-05 11:24:00|7512.9|7510.1|7511.9|7509.1|7512.9|7510.1|7511.9|7509.1|18
1625484250000|2021-07-05 11:24:10|7512.4|7509.6|7513.2|7510.4|7513.2|7510.4|7511.9|7509.1|20
1625484260000|2021-07-05 11:24:20|7513.4|7510.6|7512.9|7510.1|7513.4|7510.6|7512.9|7510.1|7
1625484270000|2021-07-05 11:24:30|7513.4|7510.6|7513.2|7510.4|7513.4|7510.6|7513.2|7510.4|16
1625484280000|2021-07-05 11:24:40|7512.4|7509.6|7511.9|7509.1|7512.7|7509.9|7511.9|7509.1|37
1625484290000|2021-07-05 11:24:50|7511.2|7508.4|7511.4|7508.6|7511.9|7509.1|7511.2|7508.4|18
1625484300000|2021-07-05 11:25:00|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|0
1625484310000|2021-07-05 11:25:10|||||||||4
1625484320000|2021-07-05 11:25:20|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|7510.2|7507.4|10
1625484330000|2021-07-05 11:25:30|7510.4|7507.6|7510.2|7507.4|7510.7|7507.9|7510.2|7507.4|2
1625484340000|2021-07-05 11:25:40|7510.4|7507.6|7510.2|7507.4|7510.9|7508.1|7510.2|7507.4|10
1625484350000|2021-07-05 11:25:50|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|2
1625484360000|2021-07-05 11:26:00|7510.2|7507.4|7509.9|7507.1|7510.2|7507.4|7509.9|7507.1|11
1625484370000|2021-07-05 11:26:10|7509.7|7506.9|7509.2|7506.4|7509.7|7506.9|7509.2|7506.4|10
1625484380000|2021-07-05 11:26:20|||||||||1
1625484390000|2021-07-05 11:26:30|7509.6|7506.8|7509.7|7506.9|7509.9|7507.1|7509.4|7506.6|21
1625484400000|2021-07-05 11:26:40|7509.4|7506.6|7508.9|7506.1|7509.7|7506.9|7508.9|7506.1|4
1625484410000|2021-07-05 11:26:50|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7508.4|7505.6|12
1625484420000|2021-07-05 11:27:00|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.4|7505.6|3
1625484430000|2021-07-05 11:27:10|7508.4|7505.6|7507.4|7504.6|7508.4|7505.6|7507.2|7504.4|18
1625484440000|2021-07-05 11:27:20|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|13
1625484450000|2021-07-05 11:27:30|7507.9|7505.1|7507.2|7504.4|7507.9|7505.1|7506.9|7504.1|14
1625484460000|2021-07-05 11:27:40|7506.9|7504.1|7507.9|7505.1|7507.9|7505.1|7506.9|7504.1|5
1625484470000|2021-07-05 11:27:50|7508.4|7505.6|7508.2|7505.4|7508.9|7506.1|7508.2|7505.4|8
1625484480000|2021-07-05 11:28:00|7508.4|7505.6|7508.2|7505.4|7508.4|7505.6|7508.2|7505.4|1
1625484490000|2021-07-05 11:28:10|7508.4|7505.6|7509.4|7506.6|7509.4|7506.6|7508.4|7505.6|8
1625484510000|2021-07-05 11:28:30|||||||||1
1625484520000|2021-07-05 11:28:40|||||||||4
1625484530000|2021-07-05 11:28:50|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|26
1625484540000|2021-07-05 11:29:00|7509.6|7506.8|7511.2|7508.4|7511.4|7508.6|7509.6|7506.8|7
1625484550000|2021-07-05 11:29:10|7511.4|7508.6|7511.7|7508.9|7512.2|7509.4|7511.4|7508.6|19
1625484560000|2021-07-05 11:29:20|7511.4|7508.6|7511.4|7508.6|7511.9|7509.1|7511.4|7508.6|6
1625484570000|2021-07-05 11:29:30|||||||||6
1625484580000|2021-07-05 11:29:40|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|7510.9|7508.1|2
1625484590000|2021-07-05 11:29:50|||||||||1
1625484600000|2021-07-05 11:30:00|7511.4|7508.6|7511.4|7508.6|7511.7|7508.9|7511.4|7508.6|6
1625484610000|2021-07-05 11:30:10|7511.9|7509.1|7512.2|7509.4|7512.2|7509.4|7511.9|7509.1|8
1625484620000|2021-07-05 11:30:20|7512.4|7509.6|7512.4|7509.6|7512.7|7509.9|7512.4|7509.6|9
1625484630000|2021-07-05 11:30:30|7512.2|7509.4|7512.2|7509.4|7512.4|7509.6|7512.2|7509.4|38
1625484640000|2021-07-05 11:30:40|7511.7|7508.9|7511.7|7508.9|7512.2|7509.4|7511.4|7508.6|19
1625484650000|2021-07-05 11:30:50|7511.4|7508.6|7511.7|7508.9|7512.2|7509.4|7511.4|7508.6|10
1625484660000|2021-07-05 11:31:00|7511.9|7509.1|7511.4|7508.6|7512.2|7509.4|7511.2|7508.4|9
1625484670000|2021-07-05 11:31:10|7510.9|7508.1|7510.4|7507.6|7511.2|7508.4|7510.2|7507.4|64
1625484680000|2021-07-05 11:31:20|7510.7|7507.9|7511.2|7508.4|7511.2|7508.4|7510.7|7507.9|10
1625484690000|2021-07-05 11:31:30|7511.4|7508.6|7511.2|7508.4|7511.4|7508.6|7510.2|7507.4|12
1625484700000|2021-07-05 11:31:40|7510.9|7508.1|7510.7|7507.9|7510.9|7508.1|7510.7|7507.9|3
1625484710000|2021-07-05 11:31:50|7510.9|7508.1|7511.2|7508.4|7511.2|7508.4|7510.7|7507.9|2
1625484720000|2021-07-05 11:32:00|||||||||2
1625484730000|2021-07-05 11:32:10|||||||||1
1625484740000|2021-07-05 11:32:20|||||||||4
1625484750000|2021-07-05 11:32:30|7510.9|7508.1|7511.2|7508.4|7511.2|7508.4|7510.9|7508.1|2
1625484760000|2021-07-05 11:32:40|7511.4|7508.6|7511.2|7508.4|7511.4|7508.6|7511.2|7508.4|19
1625484770000|2021-07-05 11:32:50|7511.4|7508.6|7513.2|7510.4|7513.2|7510.4|7511.4|7508.6|25
1625484780000|2021-07-05 11:33:00|7512.9|7510.1|7512.4|7509.6|7513.2|7510.4|7512.4|7509.6|13
1625484790000|2021-07-05 11:33:10|||||||||1
1625484800000|2021-07-05 11:33:20|7512.2|7509.4|7512.2|7509.4|7512.4|7509.6|7512.2|7509.4|3
1625484810000|2021-07-05 11:33:30|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|2
1625484820000|2021-07-05 11:33:40|7512.9|7510.1|7512.4|7509.6|7512.9|7510.1|7512.4|7509.6|6
1625484830000|2021-07-05 11:33:50|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|4
1625484840000|2021-07-05 11:34:00|7512.9|7510.1|7513.1|7510.3|7513.1|7510.3|7512.6|7509.8|1
1625484850000|2021-07-05 11:34:10|7513.9|7511.1|7510.4|7507.6|7513.9|7511.1|7510.4|7507.6|88
1625484860000|2021-07-05 11:34:20|7510.1|7507.3|7508.7|7505.9|7510.4|7507.6|7508.4|7505.6|34
1625484870000|2021-07-05 11:34:30|7509.1|7506.3|7508.9|7506.1|7509.4|7506.6|7508.4|7505.6|11
1625484880000|2021-07-05 11:34:40|7509.1|7506.3|7509.4|7506.6|7509.4|7506.6|7509.1|7506.3|4
1625484890000|2021-07-05 11:34:50|7509.2|7506.4|7508.7|7505.9|7509.2|7506.4|7508.7|7505.9|8
1625484900000|2021-07-05 11:35:00|7508.9|7506.1|7509.7|7506.9|7510.7|7507.9|7508.9|7506.1|26
1625484910000|2021-07-05 11:35:10|||||||||12
1625484920000|2021-07-05 11:35:20|||||||||2
1625484930000|2021-07-05 11:35:30|7509.9|7507.1|7509.7|7506.9|7509.9|7507.1|7509.7|7506.9|6
1625484940000|2021-07-05 11:35:40|7509.9|7507.1|7509.7|7506.9|7509.9|7507.1|7509.7|7506.9|5
1625484950000|2021-07-05 11:35:50|7509.9|7507.1|7510.2|7507.4|7510.7|7507.9|7509.9|7507.1|12
1625484960000|2021-07-05 11:36:00|7509.9|7507.1|7509.9|7507.1|7510.4|7507.6|7509.9|7507.1|2
1625484970000|2021-07-05 11:36:10|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|1
1625484980000|2021-07-05 11:36:20|||||||||8
1625484990000|2021-07-05 11:36:30|7509.9|7507.1|7511.7|7508.9|7511.9|7509.1|7509.9|7507.1|54
1625485000000|2021-07-05 11:36:40|7511.4|7508.6|7511.7|7508.9|7511.7|7508.9|7510.9|7508.1|13
1625485010000|2021-07-05 11:36:50|||||||||6
1625485020000|2021-07-05 11:37:00|7511.2|7508.4|7510.7|7507.9|7511.4|7508.6|7510.7|7507.9|12
1625485030000|2021-07-05 11:37:10|7511.1|7508.3|7510.9|7508.1|7511.4|7508.6|7510.7|7507.9|14
1625485040000|2021-07-05 11:37:20|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|1
1625485050000|2021-07-05 11:37:30|7511.4|7508.6|7511.7|7508.9|7511.7|7508.9|7511.4|7508.6|5
1625485060000|2021-07-05 11:37:40|7511.4|7508.6|7511.7|7508.9|7511.7|7508.9|7511.4|7508.6|6
1625485070000|2021-07-05 11:37:50|7511.9|7509.1|7512.7|7509.9|7512.9|7510.1|7511.9|7509.1|15
1625485080000|2021-07-05 11:38:00|7512.4|7509.6|7512.7|7509.9|7512.7|7509.9|7511.6|7508.8|26
1625485090000|2021-07-05 11:38:10|7512.9|7510.1|7511.4|7508.6|7512.9|7510.1|7511.4|7508.6|13
1625485100000|2021-07-05 11:38:20|7510.9|7508.1|7511.4|7508.6|7511.4|7508.6|7510.9|7508.1|5
1625485110000|2021-07-05 11:38:30|7511.7|7508.9|7512.1|7509.3|7512.1|7509.3|7511.7|7508.9|5
1625485120000|2021-07-05 11:38:40|7512.4|7509.6|7512.7|7509.9|7512.7|7509.9|7512.2|7509.4|14
1625485130000|2021-07-05 11:38:50|7512.4|7509.6|7512.7|7509.9|7512.7|7509.9|7511.9|7509.1|4
1625485140000|2021-07-05 11:39:00|7512.9|7510.1|7512.7|7509.9|7513.4|7510.6|7512.7|7509.9|11
1625485150000|2021-07-05 11:39:10|7512.9|7510.1|7513.4|7510.6|7513.4|7510.6|7512.9|7510.1|9
1625485160000|2021-07-05 11:39:20|||||||||5
1625485170000|2021-07-05 11:39:30|7513.7|7510.9|7513.7|7510.9|7514.1|7511.3|7513.7|7510.9|19
1625485180000|2021-07-05 11:39:40|7513.9|7511.1|7513.4|7510.6|7513.9|7511.1|7513.4|7510.6|20
1625485190000|2021-07-05 11:39:50|7513.7|7510.9|7513.7|7510.9|7514.4|7511.6|7513.4|7510.6|37
1625485200000|2021-07-05 11:40:00|7513.4|7510.6|7513.7|7510.9|7513.7|7510.9|7513.4|7510.6|3
1625485220000|2021-07-05 11:40:20|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7512.4|7509.6|17
1625485230000|2021-07-05 11:40:30|7512.9|7510.1|7513.4|7510.6|7513.4|7510.6|7512.4|7509.6|5
1625485240000|2021-07-05 11:40:40|7513.2|7510.4|7512.7|7509.9|7513.4|7510.6|7512.7|7509.9|9
1625485250000|2021-07-05 11:40:50|7512.4|7509.6|7512.4|7509.6|7512.7|7509.9|7512.4|7509.6|2
1625485260000|2021-07-05 11:41:00|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|4
1625485270000|2021-07-05 11:41:10|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|5
1625485280000|2021-07-05 11:41:20|7512.7|7509.9|7512.4|7509.6|7512.7|7509.9|7512.4|7509.6|0
1625485290000|2021-07-05 11:41:30|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|0
1625485300000|2021-07-05 11:41:40|7512.4|7509.6|7512.4|7509.6|7512.7|7509.9|7512.4|7509.6|6
1625485310000|2021-07-05 11:41:50|||||||||1
1625485320000|2021-07-05 11:42:00|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|7512.4|7509.6|0
1625485330000|2021-07-05 11:42:10|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7511.7|7508.9|39
1625485340000|2021-07-05 11:42:20|7512.4|7509.6|7513.1|7510.3|7513.1|7510.3|7512.4|7509.6|6
1625485350000|2021-07-05 11:42:30|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.1|7510.3|7
1625485360000|2021-07-05 11:42:40|7513.6|7510.8|7514.1|7511.3|7514.1|7511.3|7513.4|7510.6|21
1625485370000|2021-07-05 11:42:50|||||||||6
1625485380000|2021-07-05 11:43:00|7513.9|7511.1|7513.6|7510.8|7514.1|7511.3|7513.6|7510.8|12
1625485390000|2021-07-05 11:43:10|7513.9|7511.1|7513.4|7510.6|7513.9|7511.1|7513.4|7510.6|16
1625485400000|2021-07-05 11:43:20|7513.1|7510.3|7513.4|7510.6|7513.4|7510.6|7513.1|7510.3|6
1625485410000|2021-07-05 11:43:30|7513.6|7510.8|7513.1|7510.3|7514.1|7511.3|7513.1|7510.3|17
1625485420000|2021-07-05 11:43:40|||||||||5
1625485430000|2021-07-05 11:43:50|7512.6|7509.8|7511.4|7508.6|7512.9|7510.1|7511.1|7508.3|37
1625485440000|2021-07-05 11:44:00|7511.6|7508.8|7511.4|7508.6|7512.1|7509.3|7510.4|7507.6|29
1625485450000|2021-07-05 11:44:10|7511.1|7508.3|7511.1|7508.3|7511.4|7508.6|7510.4|7507.6|14
1625485460000|2021-07-05 11:44:20|7511.4|7508.6|7511.1|7508.3|7511.4|7508.6|7510.4|7507.6|23
1625485470000|2021-07-05 11:44:30|7511.4|7508.6|7512.1|7509.3|7512.1|7509.3|7511.4|7508.6|16
1625485480000|2021-07-05 11:44:40|||||||||1
1625485490000|2021-07-05 11:44:50|||||||||5
1625485500000|2021-07-05 11:45:00|7512.4|7509.6|7512.4|7509.6|7512.9|7510.1|7512.1|7509.3|19
1625485510000|2021-07-05 11:45:10|7512.6|7509.8|7512.9|7510.1|7513.1|7510.3|7512.4|7509.6|10
1625485520000|2021-07-05 11:45:20|7512.6|7509.8|7513.1|7510.3|7513.1|7510.3|7512.6|7509.8|6
1625485530000|2021-07-05 11:45:30|7513.4|7510.6|7513.1|7510.3|7513.4|7510.6|7512.9|7510.1|33
1625485540000|2021-07-05 11:45:40|7513.4|7510.6|7513.1|7510.3|7513.4|7510.6|7512.1|7509.3|43
1625485550000|2021-07-05 11:45:50|7512.9|7510.1|7513.1|7510.3|7513.4|7510.6|7512.9|7510.1|2
1625485560000|2021-07-05 11:46:00|7512.6|7509.8|7512.6|7509.8|7513.4|7510.6|7512.6|7509.8|23
1625485570000|2021-07-05 11:46:10|7513.1|7510.3|7513.1|7510.3|7513.4|7510.6|7512.9|7510.1|6
1625485580000|2021-07-05 11:46:20|||||||||1
1625485590000|2021-07-05 11:46:30|7512.9|7510.1|7513.1|7510.3|7513.1|7510.3|7512.9|7510.1|1
1625485600000|2021-07-05 11:46:40|7512.9|7510.1|7512.4|7509.6|7512.9|7510.1|7512.4|7509.6|4
1625485610000|2021-07-05 11:46:50|7512.6|7509.8|7513.1|7510.3|7513.1|7510.3|7512.6|7509.8|6
1625485620000|2021-07-05 11:47:00|||||||||1
1625485630000|2021-07-05 11:47:10|7513.6|7510.8|7513.1|7510.3|7513.9|7511.1|7513.1|7510.3|6
1625485640000|2021-07-05 11:47:20|7513.4|7510.6|7513.1|7510.3|7513.4|7510.6|7513.1|7510.3|2
1625485650000|2021-07-05 11:47:30|7513.4|7510.6|7513.1|7510.3|7513.4|7510.6|7513.1|7510.3|5
1625485660000|2021-07-05 11:47:40|||||||||2
1625485670000|2021-07-05 11:47:50|||||||||1
1625485680000|2021-07-05 11:48:00|||||||||1
1625485690000|2021-07-05 11:48:10|7512.6|7509.8|7512.9|7510.1|7512.9|7510.1|7512.6|7509.8|3
1625485700000|2021-07-05 11:48:20|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.4|7509.6|4
1625485710000|2021-07-05 11:48:30|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|3
1625485720000|2021-07-05 11:48:40|||||||||1
1625485730000|2021-07-05 11:48:50|7512.6|7509.8|7513.1|7510.3|7513.1|7510.3|7512.6|7509.8|6
1625485750000|2021-07-05 11:49:10|7512.9|7510.1|7513.1|7510.3|7513.1|7510.3|7512.9|7510.1|4
1625485760000|2021-07-05 11:49:20|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.4|7509.6|1
1625485770000|2021-07-05 11:49:30|7512.6|7509.8|7511.4|7508.6|7512.6|7509.8|7511.1|7508.3|25
1625485780000|2021-07-05 11:49:40|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7510.6|7507.8|27
1625485790000|2021-07-05 11:49:50|7511.4|7508.6|7510.9|7508.1|7511.4|7508.6|7510.6|7507.8|1
1625485800000|2021-07-05 11:50:00|7510.6|7507.8|7511.1|7508.3|7511.1|7508.3|7510.4|7507.6|4
1625485810000|2021-07-05 11:50:10|7510.6|7507.8|7510.6|7507.8|7510.9|7508.1|7510.4|7507.6|10
1625485820000|2021-07-05 11:50:20|7511.1|7508.3|7511.4|7508.6|7511.4|7508.6|7511.1|7508.3|3
1625485830000|2021-07-05 11:50:30|7512.1|7509.3|7511.9|7509.1|7512.1|7509.3|7511.6|7508.8|10
1625485840000|2021-07-05 11:50:40|7512.1|7509.3|7511.4|7508.6|7512.1|7509.3|7511.4|7508.6|2
1625485870000|2021-07-05 11:51:10|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.6|7508.8|7
1625485880000|2021-07-05 11:51:20|7512.1|7509.3|7511.9|7509.1|7512.1|7509.3|7511.4|7508.6|5
1625485890000|2021-07-05 11:51:30|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|0
1625485920000|2021-07-05 11:52:00|7511.9|7509.1|7511.1|7508.3|7511.9|7509.1|7511.1|7508.3|6
1625485930000|2021-07-05 11:52:10|7510.6|7507.8|7510.1|7507.3|7510.6|7507.8|7509.4|7506.6|46
1625485940000|2021-07-05 11:52:20|7509.9|7507.1|7509.4|7506.6|7509.9|7507.1|7509.4|7506.6|6
1625485950000|2021-07-05 11:52:30|7509.1|7506.3|7509.1|7506.3|7509.4|7506.6|7509.1|7506.3|6
1625485960000|2021-07-05 11:52:40|7509.4|7506.6|7510.1|7507.3|7510.1|7507.3|7509.4|7506.6|4
1625485970000|2021-07-05 11:52:50|7510.4|7507.6|7510.1|7507.3|7510.4|7507.6|7509.4|7506.6|19
1625485980000|2021-07-05 11:53:00|7509.9|7507.1|7510.1|7507.3|7510.1|7507.3|7509.4|7506.6|10
1625486000000|2021-07-05 11:53:20|7509.9|7507.1|7510.1|7507.3|7510.1|7507.3|7509.9|7507.1|0
1625486010000|2021-07-05 11:53:30|7509.9|7507.1|7508.4|7505.6|7510.1|7507.3|7508.1|7505.3|24
1625486020000|2021-07-05 11:53:40|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|6
1625486030000|2021-07-05 11:53:50|7508.4|7505.6|7509.1|7506.3|7509.1|7506.3|7508.4|7505.6|13
1625486040000|2021-07-05 11:54:00|7508.9|7506.1|7508.4|7505.6|7508.9|7506.1|7508.4|7505.6|7
1625486050000|2021-07-05 11:54:10|||||||||3
1625486060000|2021-07-05 11:54:20|7508.6|7505.8|7508.4|7505.6|7509.1|7506.3|7508.4|7505.6|18
1625486070000|2021-07-05 11:54:30|7509.1|7506.3|7509.9|7507.1|7510.1|7507.3|7508.9|7506.1|24
1625486080000|2021-07-05 11:54:40|7510.1|7507.3|7510.1|7507.3|7510.4|7507.6|7509.9|7507.1|3
1625486090000|2021-07-05 11:54:50|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|0
1625486100000|2021-07-05 11:55:00|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|2
1625486110000|2021-07-05 11:55:10|7509.8|7507|7510.1|7507.3|7510.4|7507.6|7509.8|7507|6
1625486120000|2021-07-05 11:55:20|7509.9|7507.1|7510.1|7507.3|7510.4|7507.6|7509.4|7506.6|16
1625486130000|2021-07-05 11:55:30|7510.4|7507.6|7510.1|7507.3|7510.4|7507.6|7510.1|7507.3|8
1625486140000|2021-07-05 11:55:40|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|17
1625486150000|2021-07-05 11:55:50|7508.9|7506.1|7508.9|7506.1|7509.1|7506.3|7508.8|7506|9
1625486160000|2021-07-05 11:56:00|7508.4|7505.6|7509.1|7506.3|7509.4|7506.6|7508.4|7505.6|7
1625486170000|2021-07-05 11:56:10|7508.9|7506.1|7508.9|7506.1|7509.1|7506.3|7508.4|7505.6|6
1625486180000|2021-07-05 11:56:20|7509.1|7506.3|7509.1|7506.3|7509.4|7506.6|7509.1|7506.3|5
1625486200000|2021-07-05 11:56:40|7508.8|7506|7509.1|7506.3|7509.4|7506.6|7508.4|7505.6|13
1625486210000|2021-07-05 11:56:50|||||||||4
1625486220000|2021-07-05 11:57:00|7508.4|7505.6|7508.6|7505.8|7508.6|7505.8|7508.4|7505.6|13
1625486230000|2021-07-05 11:57:10|7508.4|7505.6|7508.4|7505.6|7508.6|7505.8|7508.4|7505.6|5
1625486240000|2021-07-05 11:57:20|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|0
1625486250000|2021-07-05 11:57:30|7508.4|7505.6|7508.6|7505.8|7508.6|7505.8|7508.4|7505.6|7
1625486260000|2021-07-05 11:57:40|7508.8|7506|7508.8|7506|7509.1|7506.3|7508.1|7505.3|11
1625486270000|2021-07-05 11:57:50|7509.4|7506.6|7508.4|7505.6|7509.8|7507|7508.4|7505.6|19
1625486280000|2021-07-05 11:58:00|7508.6|7505.8|7509.1|7506.3|7509.1|7506.3|7508.6|7505.8|0
1625486290000|2021-07-05 11:58:10|||||||||2
1625486300000|2021-07-05 11:58:20|7508.6|7505.8|7508.1|7505.3|7508.8|7506|7508.1|7505.3|6
1625486310000|2021-07-05 11:58:30|7508.4|7505.6|7508.1|7505.3|7508.4|7505.6|7508.1|7505.3|6
1625486320000|2021-07-05 11:58:40|7508.4|7505.6|7507.4|7504.6|7508.8|7506|7507.1|7504.3|15
1625486330000|2021-07-05 11:58:50|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7
1625486340000|2021-07-05 11:59:00|7507.4|7504.6|7507.1|7504.3|7507.4|7504.6|7507.1|7504.3|14
1625486350000|2021-07-05 11:59:10|7507.4|7504.6|7507.1|7504.3|7507.4|7504.6|7507.1|7504.3|2
1625486360000|2021-07-05 11:59:20|||||||||1
1625486370000|2021-07-05 11:59:30|7506.8|7504|7506.1|7503.3|7507.1|7504.3|7505.8|7503|41
1625486380000|2021-07-05 11:59:40|7506.4|7503.6|7506.1|7503.3|7506.4|7503.6|7506.1|7503.3|9
1625486390000|2021-07-05 11:59:50|7506.4|7503.6|7506.6|7503.8|7506.8|7504|7506.1|7503.3|7
1625486400000|2021-07-05 12:00:00|7506.8|7504|7507.1|7504.3|7507.4|7504.6|7506.4|7503.6|39
1625486410000|2021-07-05 12:00:10|7507.4|7504.6|7507.1|7504.3|7507.4|7504.6|7506.1|7503.3|32
1625486420000|2021-07-05 12:00:20|7507.4|7504.6|7507.4|7504.6|7508.4|7505.6|7507.4|7504.6|29
1625486430000|2021-07-05 12:00:30|7508.4|7505.6|7507.4|7504.6|7508.4|7505.6|7507.4|7504.6|6
1625486440000|2021-07-05 12:00:40|7507.6|7504.8|7507.4|7504.6|7507.8|7505|7507.4|7504.6|1
1625486450000|2021-07-05 12:00:50|||||||||1
1625486460000|2021-07-05 12:01:00|7507.8|7505|7507.4|7504.6|7508.4|7505.6|7507.4|7504.6|10
1625486470000|2021-07-05 12:01:10|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|4
1625486480000|2021-07-05 12:01:20|7505.8|7503|7506.1|7503.3|7506.9|7504.1|7505.8|7503|19
1625486490000|2021-07-05 12:01:30|7505.6|7502.8|7505.1|7502.3|7506.1|7503.3|7505.1|7502.3|38
1625486500000|2021-07-05 12:01:40|||||||||4
1625486510000|2021-07-05 12:01:50|7504.8|7502|7504.8|7502|7505.1|7502.3|7504.6|7501.8|12
1625486520000|2021-07-05 12:02:00|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7503.4|7500.6|25
1625486530000|2021-07-05 12:02:10|7504.6|7501.8|7504.4|7501.6|7504.6|7501.8|7504.4|7501.6|14
1625486540000|2021-07-05 12:02:20|7504.6|7501.8|7504.1|7501.3|7505.1|7502.3|7504.1|7501.3|13
1625486550000|2021-07-05 12:02:30|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.1|7501.3|5
1625486560000|2021-07-05 12:02:40|7504.1|7501.3|7503.1|7500.3|7504.4|7501.6|7503.1|7500.3|40
1625486570000|2021-07-05 12:02:50|7501.9|7499.1|7501.1|7498.3|7501.9|7499.1|7500.4|7497.6|59
1625486580000|2021-07-05 12:03:00|7501.4|7498.6|7501.1|7498.3|7501.4|7498.6|7501.1|7498.3|18
1625486590000|2021-07-05 12:03:10|7501.6|7498.8|7502.4|7499.6|7502.8|7500|7501.6|7498.8|33
1625486600000|2021-07-05 12:03:20|||||||||14
1625486610000|2021-07-05 12:03:30|7502.1|7499.3|7501.4|7498.6|7502.1|7499.3|7501.4|7498.6|23
1625486620000|2021-07-05 12:03:40|7501.3|7498.5|7501.1|7498.3|7501.3|7498.5|7501.1|7498.3|10
1625486630000|2021-07-05 12:03:50|||||||||4
1625486650000|2021-07-05 12:04:10|||||||||3
1625486660000|2021-07-05 12:04:20|7501.3|7498.5|7501.3|7498.5|7502.1|7499.3|7501.1|7498.3|42
1625486670000|2021-07-05 12:04:30|7501.8|7499|7501.8|7499|7502.1|7499.3|7501.3|7498.5|14
1625486680000|2021-07-05 12:04:40|7502.1|7499.3|7501.3|7498.5|7502.1|7499.3|7501.3|7498.5|20
1625486690000|2021-07-05 12:04:50|7501.1|7498.3|7501.8|7499|7501.8|7499|7501.1|7498.3|4
1625486700000|2021-07-05 12:05:00|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|4
1625486710000|2021-07-05 12:05:10|||||||||3
1625486720000|2021-07-05 12:05:20|7501.8|7499|7502.1|7499.3|7502.1|7499.3|7501.8|7499|3
1625486730000|2021-07-05 12:05:30|7501.1|7498.3|7499.8|7497|7501.1|7498.3|7499.8|7497|43
1625486740000|2021-07-05 12:05:40|7500.1|7497.3|7500.8|7498|7501.1|7498.3|7500.1|7497.3|11
1625486750000|2021-07-05 12:05:50|7500.1|7497.3|7501.1|7498.3|7501.1|7498.3|7500.1|7497.3|26
1625486760000|2021-07-05 12:06:00|||||||||2
1625486780000|2021-07-05 12:06:20|7500.8|7498|7500.1|7497.3|7500.8|7498|7499.8|7497|49
1625486790000|2021-07-05 12:06:30|7499.8|7497|7500.1|7497.3|7500.1|7497.3|7499.8|7497|8
1625486800000|2021-07-05 12:06:40|7500.3|7497.5|7500.1|7497.3|7500.3|7497.5|7500.1|7497.3|7
1625486810000|2021-07-05 12:06:50|||||||||3
1625486820000|2021-07-05 12:07:00|7500.3|7497.5|7500.1|7497.3|7500.3|7497.5|7500.1|7497.3|10
1625486830000|2021-07-05 12:07:10|||||||||4
1625486840000|2021-07-05 12:07:20|7499.8|7497|7495.8|7493|7499.8|7497|7495.1|7492.3|133
1625486850000|2021-07-05 12:07:30|7496.1|7493.3|7497.1|7494.3|7497.8|7495|7496.1|7493.3|31
1625486860000|2021-07-05 12:07:40|7496.3|7493.5|7496.6|7493.8|7496.8|7494|7495.8|7493|86
1625486870000|2021-07-05 12:07:50|7496.3|7493.5|7495.1|7492.3|7496.3|7493.5|7495.1|7492.3|27
1625486880000|2021-07-05 12:08:00|7495.6|7492.8|7495.8|7493|7496.1|7493.3|7495.6|7492.8|19
1625486890000|2021-07-05 12:08:10|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7495.8|7493|30
1625486900000|2021-07-05 12:08:20|7496.6|7493.8|7496.3|7493.5|7497.1|7494.3|7496.1|7493.3|21
1625486910000|2021-07-05 12:08:30|7497.1|7494.3|7496.8|7494|7497.1|7494.3|7496.3|7493.5|17
1625486920000|2021-07-05 12:08:40|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7496.8|7494|8
1625486930000|2021-07-05 12:08:50|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|3
1625486940000|2021-07-05 12:09:00|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|0
1625486950000|2021-07-05 12:09:10|||||||||7
1625486960000|2021-07-05 12:09:20|7497.6|7494.8|7497.8|7495|7497.8|7495|7497.3|7494.5|14
1625486970000|2021-07-05 12:09:30|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|2
1625486980000|2021-07-05 12:09:40|7498.3|7495.5|7498.1|7495.3|7498.8|7496|7498.1|7495.3|18
1625486990000|2021-07-05 12:09:50|7498.3|7495.5|7499.1|7496.3|7499.1|7496.3|7498.1|7495.3|22
1625487000000|2021-07-05 12:10:00|7499.8|7497|7499.1|7496.3|7499.8|7497|7499.1|7496.3|13
1625487010000|2021-07-05 12:10:10|7499.6|7496.8|7501.1|7498.3|7501.3|7498.5|7499.6|7496.8|57
1625487020000|2021-07-05 12:10:20|7501.3|7498.5|7501.8|7499|7501.8|7499|7501.1|7498.3|18
1625487030000|2021-07-05 12:10:30|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|19
1625487040000|2021-07-05 12:10:40|7502.3|7499.5|7503.1|7500.3|7503.8|7501|7502.3|7499.5|33
1625487050000|2021-07-05 12:10:50|7502.8|7500|7502.8|7500|7502.8|7500|7502.8|7500|7
1625487060000|2021-07-05 12:11:00|7503.1|7500.3|7503.1|7500.3|7503.3|7500.5|7502.8|7500|4
1625487070000|2021-07-05 12:11:10|7502.8|7500|7502.8|7500|7502.8|7500|7502.8|7500|4
1625487080000|2021-07-05 12:11:20|7502.3|7499.5|7502.1|7499.3|7502.3|7499.5|7501.8|7499|15
1625487090000|2021-07-05 12:11:30|7502.6|7499.8|7503.6|7500.8|7503.8|7501|7502.6|7499.8|85
1625487100000|2021-07-05 12:11:40|7503.8|7501|7504.3|7501.5|7504.3|7501.5|7502.8|7500|32
1625487110000|2021-07-05 12:11:50|7504.1|7501.3|7504.1|7501.3|7504.6|7501.8|7503.6|7500.8|23
1625487120000|2021-07-05 12:12:00|7504.3|7501.5|7504.6|7501.8|7505.3|7502.5|7504.3|7501.5|38
1625487130000|2021-07-05 12:12:10|7504.3|7501.5|7503.6|7500.8|7504.3|7501.5|7503.6|7500.8|38
1625487140000|2021-07-05 12:12:20|7502.8|7500|7503.3|7500.5|7503.8|7501|7502.6|7499.8|41
1625487150000|2021-07-05 12:12:30|7503.6|7500.8|7502.8|7500|7503.6|7500.8|7502.6|7499.8|26
1625487160000|2021-07-05 12:12:40|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|6
1625487170000|2021-07-05 12:12:50|7503.1|7500.3|7505.3|7502.5|7505.6|7502.8|7503.1|7500.3|401
1625487180000|2021-07-05 12:13:00|7504.6|7501.8|7503.6|7500.8|7505.3|7502.5|7503.6|7500.8|34
1625487190000|2021-07-05 12:13:10|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.3|7501.5|23
1625487200000|2021-07-05 12:13:20|7504.3|7501.5|7503.6|7500.8|7504.3|7501.5|7502.8|7500|30
1625487220000|2021-07-05 12:13:40|7503.3|7500.5|7503.6|7500.8|7503.6|7500.8|7503.3|7500.5|0
1625487230000|2021-07-05 12:13:50|||||||||12
1625487240000|2021-07-05 12:14:00|7502.6|7499.8|7503.5|7500.7|7503.5|7500.7|7502.5|7499.7|22
1625487250000|2021-07-05 12:14:10|||||||||3
1625487260000|2021-07-05 12:14:20|7503|7500.2|7503.5|7500.7|7503.5|7500.7|7503|7500.2|5
1625487270000|2021-07-05 12:14:30|7503.3|7500.5|7503.5|7500.7|7503.5|7500.7|7503|7500.2|16
1625487280000|2021-07-05 12:14:40|7503.3|7500.5|7501.5|7498.7|7503.3|7500.5|7501.5|7498.7|73
1625487290000|2021-07-05 12:14:50|7501.8|7499|7502.5|7499.7|7502.5|7499.7|7501.5|7498.7|15
1625487300000|2021-07-05 12:15:00|||||||||3
1625487310000|2021-07-05 12:15:10|7502.8|7500|7502.5|7499.7|7503|7500.2|7502.5|7499.7|12
1625487320000|2021-07-05 12:15:20|7503.3|7500.5|7502.5|7499.7|7503.3|7500.5|7502.3|7499.5|33
1625487330000|2021-07-05 12:15:30|7502.8|7500|7503.5|7500.7|7503.5|7500.7|7502.8|7500|15
1625487340000|2021-07-05 12:15:40|7504.3|7501.5|7503.8|7501|7504.3|7501.5|7503.8|7501|27
1625487350000|2021-07-05 12:15:50|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|7503.3|7500.5|6
1625487360000|2021-07-05 12:16:00|7503.3|7500.5|7504.3|7501.5|7504.3|7501.5|7503.3|7500.5|11
1625487370000|2021-07-05 12:16:10|7504|7501.2|7504.3|7501.5|7504.3|7501.5|7504|7501.2|4
1625487380000|2021-07-05 12:16:20|7504|7501.2|7504.3|7501.5|7504.3|7501.5|7504|7501.2|6
1625487390000|2021-07-05 12:16:30|7503.3|7500.5|7503.5|7500.7|7503.5|7500.7|7503.3|7500.5|9
1625487400000|2021-07-05 12:16:40|7503.8|7501|7504.5|7501.7|7504.5|7501.7|7503.5|7500.7|16
1625487410000|2021-07-05 12:16:50|7504|7501.2|7501.5|7498.7|7504|7501.2|7500.8|7498|76
1625487420000|2021-07-05 12:17:00|7501.3|7498.5|7501.3|7498.5|7501.5|7498.7|7501.3|7498.5|16
1625487430000|2021-07-05 12:17:10|7500.3|7497.5|7499.8|7497|7500.5|7497.7|7499.3|7496.5|47
1625487440000|2021-07-05 12:17:20|7500.3|7497.5|7501|7498.2|7501|7498.2|7499.8|7497|61
1625487450000|2021-07-05 12:17:30|7500.8|7498|7500.3|7497.5|7501|7498.2|7499.8|7497|39
1625487460000|2021-07-05 12:17:40|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|3
1625487480000|2021-07-05 12:18:00|7500.8|7498|7500.5|7497.7|7500.8|7498|7500.5|7497.7|8
1625487490000|2021-07-05 12:18:10|7500|7497.2|7500.3|7497.5|7500.5|7497.7|7500|7497.2|4
1625487500000|2021-07-05 12:18:20|7500.5|7497.7|7498.8|7496|7500.5|7497.7|7498.5|7495.7|64
1625487510000|2021-07-05 12:18:30|7499.1|7496.3|7494.8|7492|7499.3|7496.5|7494.5|7491.7|61
1625487520000|2021-07-05 12:18:40|7495.1|7492.3|7494.1|7491.3|7495.8|7493|7494.1|7491.3|62
1625487530000|2021-07-05 12:18:50|7494.8|7492|7494.1|7491.3|7494.8|7492|7494.1|7491.3|21
1625487540000|2021-07-05 12:19:00|7494.3|7491.5|7495.1|7492.3|7495.1|7492.3|7494.3|7491.5|7
1625487550000|2021-07-05 12:19:10|7494.8|7492|7492.8|7490|7494.8|7492|7491.8|7489|84
1625487560000|2021-07-05 12:19:20|7493.1|7490.3|7492.8|7490|7493.1|7490.3|7492.8|7490|15
1625487570000|2021-07-05 12:19:30|7493.1|7490.3|7492.8|7490|7493.1|7490.3|7492.1|7489.3|30
1625487580000|2021-07-05 12:19:40|7492.3|7489.5|7492.8|7490|7492.8|7490|7492.1|7489.3|31
1625487590000|2021-07-05 12:19:50|7492.6|7489.8|7492.1|7489.3|7492.6|7489.8|7491.8|7489|27
1625487600000|2021-07-05 12:20:00|7492.3|7489.5|7492.1|7489.3|7492.8|7490|7491.8|7489|47
1625487610000|2021-07-05 12:20:10|7492.5|7489.7|7492.8|7490|7492.8|7490|7492.1|7489.3|27
1625487620000|2021-07-05 12:20:20|7493.3|7490.5|7493.1|7490.3|7494.1|7491.3|7492.5|7489.7|58
1625487630000|2021-07-05 12:20:30|7493.3|7490.5|7493.8|7491|7493.8|7491|7493.1|7490.3|14
1625487640000|2021-07-05 12:20:40|7494.1|7491.3|7493.1|7490.3|7494.1|7491.3|7493.1|7490.3|6
1625487650000|2021-07-05 12:20:50|||||||||5
1625487660000|2021-07-05 12:21:00|7492.8|7490|7493.1|7490.3|7493.1|7490.3|7492.8|7490|3
1625487670000|2021-07-05 12:21:10|7493.5|7490.7|7494.1|7491.3|7494.8|7492|7493.1|7490.3|24
1625487680000|2021-07-05 12:21:20|7494.3|7491.5|7494.8|7492|7494.8|7492|7494.1|7491.3|18
1625487690000|2021-07-05 12:21:30|7494.1|7491.3|7495.1|7492.3|7495.1|7492.3|7494.1|7491.3|7
1625487700000|2021-07-05 12:21:40|7494.8|7492|7495.8|7493|7495.8|7493|7494.8|7492|31
1625487710000|2021-07-05 12:21:50|7495.5|7492.7|7493.1|7490.3|7495.5|7492.7|7493.1|7490.3|168
1625487720000|2021-07-05 12:22:00|7492.6|7489.8|7494.1|7491.3|7494.1|7491.3|7492.1|7489.3|66
1625487730000|2021-07-05 12:22:10|7493.6|7490.8|7494.1|7491.3|7494.3|7491.5|7493.3|7490.5|21
1625487740000|2021-07-05 12:22:20|7494.3|7491.5|7494.1|7491.3|7494.8|7492|7494.1|7491.3|11
1625487750000|2021-07-05 12:22:30|7494.3|7491.5|7494.1|7491.3|7495.3|7492.5|7494.1|7491.3|12
1625487760000|2021-07-05 12:22:40|7494.3|7491.5|7495.1|7492.3|7495.3|7492.5|7494.3|7491.5|27
1625487770000|2021-07-05 12:22:50|7494.8|7492|7495.1|7492.3|7495.1|7492.3|7494.8|7492|13
1625487780000|2021-07-05 12:23:00|7494.8|7492|7494.8|7492|7495.1|7492.3|7494.3|7491.5|30
1625487790000|2021-07-05 12:23:10|7495.1|7492.3|7495.3|7492.5|7496.3|7493.5|7495.1|7492.3|45
1625487800000|2021-07-05 12:23:20|7495.6|7492.8|7496.1|7493.3|7496.3|7493.5|7495.6|7492.8|10
1625487810000|2021-07-05 12:23:30|7496.3|7493.5|7496.1|7493.3|7496.3|7493.5|7496.1|7493.3|0
1625487820000|2021-07-05 12:23:40|7495.8|7493|7496.1|7493.3|7496.3|7493.5|7495.3|7492.5|7
1625487830000|2021-07-05 12:23:50|7496.3|7493.5|7496.3|7493.5|7497.3|7494.5|7496.3|7493.5|36
1625487840000|2021-07-05 12:24:00|7496.5|7493.7|7496|7493.2|7496.8|7494|7495.8|7493|27
1625487850000|2021-07-05 12:24:10|||||||||21
1625487860000|2021-07-05 12:24:20|7496.3|7493.5|7496|7493.2|7496.3|7493.5|7496|7493.2|33
1625487870000|2021-07-05 12:24:30|7495.8|7493|7496|7493.2|7496.3|7493.5|7495.3|7492.5|48
1625487880000|2021-07-05 12:24:40|7496.3|7493.5|7497|7494.2|7497|7494.2|7496.3|7493.5|41
1625487890000|2021-07-05 12:24:50|7497.3|7494.5|7497.3|7494.5|7497.8|7495|7497.3|7494.5|20
1625487900000|2021-07-05 12:25:00|7497|7494.2|7497|7494.2|7497|7494.2|7496.3|7493.5|17
1625487910000|2021-07-05 12:25:10|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|6
1625487920000|2021-07-05 12:25:20|7497.5|7494.7|7497.3|7494.5|7497.5|7494.7|7497.3|7494.5|5
1625487930000|2021-07-05 12:25:30|7497|7494.2|7497|7494.2|7497.3|7494.5|7497|7494.2|2
1625487940000|2021-07-05 12:25:40|7496.8|7494|7496.8|7494|7497|7494.2|7496.3|7493.5|14
1625487950000|2021-07-05 12:25:50|7497|7494.2|7496.3|7493.5|7497|7494.2|7496.3|7493.5|2
1625487960000|2021-07-05 12:26:00|7496.5|7493.7|7496.3|7493.5|7496.5|7493.7|7496.3|7493.5|0
1625487970000|2021-07-05 12:26:10|7496|7493.2|7495|7492.2|7496|7493.2|7495|7492.2|14
1625487980000|2021-07-05 12:26:20|7494.8|7492|7495|7492.2|7495.3|7492.5|7494.8|7492|28
1625487990000|2021-07-05 12:26:30|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|6
1625488000000|2021-07-05 12:26:40|7496.3|7493.5|7497|7494.2|7497|7494.2|7496.3|7493.5|10
1625488010000|2021-07-05 12:26:50|7497.3|7494.5|7496|7493.2|7497.3|7494.5|7496|7493.2|28
1625488020000|2021-07-05 12:27:00|7496.3|7493.5|7497|7494.2|7497|7494.2|7496.3|7493.5|5
1625488030000|2021-07-05 12:27:10|7496.6|7493.8|7497|7494.2|7497.3|7494.5|7496.3|7493.5|24
1625488040000|2021-07-05 12:27:20|7497.3|7494.5|7497|7494.2|7497.3|7494.5|7497|7494.2|9
1625488050000|2021-07-05 12:27:30|||||||||3
1625488060000|2021-07-05 12:27:40|7496.8|7494|7496.8|7494|7497|7494.2|7496.5|7493.7|6
1625488070000|2021-07-05 12:27:50|7497|7494.2|7497|7494.2|7497|7494.2|7496.3|7493.5|3
1625488080000|2021-07-05 12:28:00|7496.8|7494|7497|7494.2|7497.3|7494.5|7496.8|7494|10
1625488090000|2021-07-05 12:28:10|7497.3|7494.5|7497.5|7494.7|7498|7495.2|7497.3|7494.5|16
1625488100000|2021-07-05 12:28:20|7497.8|7495|7497.3|7494.5|7497.8|7495|7497.3|7494.5|8
1625488110000|2021-07-05 12:28:30|7497.5|7494.7|7497.3|7494.5|7497.5|7494.7|7497.3|7494.5|5
1625488120000|2021-07-05 12:28:40|7497|7494.2|7497|7494.2|7497|7494.2|7497|7494.2|2
1625488130000|2021-07-05 12:28:50|7496.3|7493.5|7496.3|7493.5|7496.5|7493.7|7496.3|7493.5|11
1625488140000|2021-07-05 12:29:00|7496|7493.2|7496.5|7493.7|7496.8|7494|7496|7493.2|9
1625488150000|2021-07-05 12:29:10|7496.8|7494|7497|7494.2|7497|7494.2|7496.8|7494|1
1625488160000|2021-07-05 12:29:20|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|5
1625488170000|2021-07-05 12:29:30|||||||||2
1625488190000|2021-07-05 12:29:50|7496.8|7494|7496.3|7493.5|7496.8|7494|7496.3|7493.5|24
1625488200000|2021-07-05 12:30:00|7497|7494.2|7497|7494.2|7497|7494.2|7496.3|7493.5|15
1625488210000|2021-07-05 12:30:10|7497.3|7494.5|7497|7494.2|7497.3|7494.5|7497|7494.2|3
1625488220000|2021-07-05 12:30:20|7496.6|7493.8|7496.8|7494|7497|7494.2|7496.3|7493.5|13
1625488230000|2021-07-05 12:30:30|7496.3|7493.5|7496.5|7493.7|7496.5|7493.7|7496.3|7493.5|2
1625488240000|2021-07-05 12:30:40|7496.8|7494|7496.8|7494|7496.8|7494|7496.3|7493.5|5
1625488250000|2021-07-05 12:30:50|7496.3|7493.5|7495.3|7492.5|7496.5|7493.7|7495.3|7492.5|14
1625488260000|2021-07-05 12:31:00|7495.8|7493|7494.8|7492|7496|7493.2|7494.3|7491.5|39
1625488270000|2021-07-05 12:31:10|7494.5|7491.7|7494|7491.2|7495|7492.2|7493.3|7490.5|17
1625488280000|2021-07-05 12:31:20|7493.8|7491|7493|7490.2|7494|7491.2|7493|7490.2|13
1625488290000|2021-07-05 12:31:30|7493.3|7490.5|7494.3|7491.5|7495|7492.2|7493.3|7490.5|67
1625488300000|2021-07-05 12:31:40|7494|7491.2|7494|7491.2|7494.5|7491.7|7494|7491.2|33
1625488310000|2021-07-05 12:31:50|7494.3|7491.5|7494|7491.2|7494.5|7491.7|7494|7491.2|2
1625488320000|2021-07-05 12:32:00|7494.3|7491.5|7494|7491.2|7494.3|7491.5|7494|7491.2|7
1625488330000|2021-07-05 12:32:10|7493.8|7491|7493|7490.2|7493.8|7491|7492.3|7489.5|49
1625488340000|2021-07-05 12:32:20|7493.3|7490.5|7493|7490.2|7493.3|7490.5|7493|7490.2|5
1625488350000|2021-07-05 12:32:30|7493.3|7490.5|7493|7490.2|7493.3|7490.5|7493|7490.2|4
1625488360000|2021-07-05 12:32:40|||||||||1
1625488370000|2021-07-05 12:32:50|7493.8|7491|7494.3|7491.5|7495|7492.2|7493.8|7491|35
1625488380000|2021-07-05 12:33:00|7494.8|7492|7494|7491.2|7494.8|7492|7493.3|7490.5|21
1625488390000|2021-07-05 12:33:10|7493.8|7491|7491.3|7488.5|7494|7491.2|7491.3|7488.5|112
1625488400000|2021-07-05 12:33:20|7492|7489.2|7491|7488.2|7492|7489.2|7490.3|7487.5|40
1625488410000|2021-07-05 12:33:30|7490.8|7488|7491|7488.2|7491|7488.2|7490.3|7487.5|20
1625488420000|2021-07-05 12:33:40|7491.3|7488.5|7492|7489.2|7492|7489.2|7491.3|7488.5|42
1625488430000|2021-07-05 12:33:50|||||||||5
1625488440000|2021-07-05 12:34:00|7492.3|7489.5|7493.8|7491|7494|7491.2|7492.3|7489.5|49
1625488450000|2021-07-05 12:34:10|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|5
1625488460000|2021-07-05 12:34:20|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|4
1625488470000|2021-07-05 12:34:30|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|0
1625488480000|2021-07-05 12:34:40|7493.5|7490.7|7493.3|7490.5|7493.5|7490.7|7493.3|7490.5|3
1625488490000|2021-07-05 12:34:50|7493.5|7490.7|7494|7491.2|7494.3|7491.5|7493.5|7490.7|9
1625488500000|2021-07-05 12:35:00|7494.3|7491.5|7495|7492.2|7495|7492.2|7494|7491.2|16
1625488510000|2021-07-05 12:35:10|7494.5|7491.7|7495|7492.2|7495|7492.2|7493.3|7490.5|70
1625488520000|2021-07-05 12:35:20|7494.8|7492|7494.8|7492|7494.8|7492|7494.5|7491.7|12
1625488530000|2021-07-05 12:35:30|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|3
1625488540000|2021-07-05 12:35:40|||||||||2
1625488550000|2021-07-05 12:35:50|7494.8|7492|7494.3|7491.5|7495|7492.2|7494.3|7491.5|19
1625488560000|2021-07-05 12:36:00|7494.5|7491.7|7495|7492.2|7495.3|7492.5|7494.3|7491.5|8
1625488570000|2021-07-05 12:36:10|7495.8|7493|7496.3|7493.5|7496.3|7493.5|7495.8|7493|6
1625488580000|2021-07-05 12:36:20|7495|7492.2|7495.3|7492.5|7495.5|7492.7|7495|7492.2|14
1625488590000|2021-07-05 12:36:30|7495.5|7492.7|7495.3|7492.5|7495.5|7492.7|7495|7492.2|9
1625488600000|2021-07-05 12:36:40|7495.8|7493|7495.3|7492.5|7495.8|7493|7495.3|7492.5|33
1625488610000|2021-07-05 12:36:50|7495.8|7493|7495.3|7492.5|7495.8|7493|7495.3|7492.5|3
1625488620000|2021-07-05 12:37:00|7495|7492.2|7494|7491.2|7495|7492.2|7494|7491.2|14
1625488630000|2021-07-05 12:37:10|7494.3|7491.5|7494.3|7491.5|7494.8|7492|7494|7491.2|26
1625488640000|2021-07-05 12:37:20|7494|7491.2|7494|7491.2|7494.3|7491.5|7493.8|7491|33
1625488650000|2021-07-05 12:37:30|7493.5|7490.7|7494.3|7491.5|7494.3|7491.5|7493.3|7490.5|18
1625488660000|2021-07-05 12:37:40|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|0
1625488670000|2021-07-05 12:37:50|7494.3|7491.5|7493.8|7491|7494.3|7491.5|7493.5|7490.7|14
1625488680000|2021-07-05 12:38:00|7494|7491.2|7493.8|7491|7494|7491.2|7493.8|7491|5
1625488690000|2021-07-05 12:38:10|7494.5|7491.7|7496|7493.2|7496|7493.2|7494.5|7491.7|137
1625488700000|2021-07-05 12:38:20|7495.8|7493|7496|7493.2|7496|7493.2|7495.8|7493|1
1625488720000|2021-07-05 12:38:40|7495.3|7492.5|7495|7492.2|7495.3|7492.5|7495|7492.2|9
1625488730000|2021-07-05 12:38:50|7495.3|7492.5|7495.5|7492.7|7495.8|7493|7495|7492.2|4
1625488740000|2021-07-05 12:39:00|7495.3|7492.5|7495|7492.2|7495.3|7492.5|7495|7492.2|1
1625488750000|2021-07-05 12:39:10|7495.3|7492.5|7495|7492.2|7495.8|7493|7495|7492.2|17
1625488760000|2021-07-05 12:39:20|7495.3|7492.5|7495|7492.2|7495.3|7492.5|7495|7492.2|2
1625488770000|2021-07-05 12:39:30|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7494.8|7492|4
1625488780000|2021-07-05 12:39:40|7495|7492.2|7495|7492.2|7495.3|7492.5|7495|7492.2|0
1625488790000|2021-07-05 12:39:50|7495.3|7492.5|7495.8|7493|7495.8|7493|7495.3|7492.5|1
1625488800000|2021-07-05 12:40:00|7495.5|7492.7|7495.3|7492.5|7495.5|7492.7|7495|7492.2|3
1625488810000|2021-07-05 12:40:10|7495.5|7492.7|7497|7494.2|7498.3|7495.5|7495.5|7492.7|77
1625488820000|2021-07-05 12:40:20|7497.3|7494.5|7497.8|7495|7498.8|7496|7496.8|7494|47
1625488830000|2021-07-05 12:40:30|7497.5|7494.7|7498.8|7496|7498.8|7496|7497.5|7494.7|32
1625488840000|2021-07-05 12:40:40|7499|7496.2|7498.8|7496|7499.8|7497|7498.8|7496|39
1625488850000|2021-07-05 12:40:50|7499.2|7496.4|7499.5|7496.7|7499.8|7497|7499.2|7496.4|16
1625488860000|2021-07-05 12:41:00|7499.8|7497|7499.8|7497|7499.8|7497|7499.8|7497|4
1625488870000|2021-07-05 12:41:10|||||||||1
1625488880000|2021-07-05 12:41:20|7499.5|7496.7|7497.8|7495|7499.5|7496.7|7497.8|7495|67
1625488890000|2021-07-05 12:41:30|7497.3|7494.5|7497|7494.2|7497.3|7494.5|7496.8|7494|2
1625488900000|2021-07-05 12:41:40|7497.3|7494.5|7497|7494.2|7497.3|7494.5|7496.8|7494|16
1625488910000|2021-07-05 12:41:50|7496.8|7494|7496.5|7493.7|7496.8|7494|7496|7493.2|13
1625488930000|2021-07-05 12:42:10|7496.8|7494|7497.5|7494.7|7497.5|7494.7|7496.8|7494|46
1625488940000|2021-07-05 12:42:20|7497.3|7494.5|7496.8|7494|7497.5|7494.7|7496.8|7494|3
1625488950000|2021-07-05 12:42:30|7497.2|7494.4|7497|7494.2|7497.2|7494.4|7497|7494.2|10
1625488960000|2021-07-05 12:42:40|7497.2|7494.4|7497.5|7494.7|7497.5|7494.7|7497.2|7494.4|4
1625488970000|2021-07-05 12:42:50|7497.8|7495|7498.8|7496|7498.8|7496|7497.8|7495|19
1625488980000|2021-07-05 12:43:00|||||||||6
1625488990000|2021-07-05 12:43:10|||||||||3
1625489000000|2021-07-05 12:43:20|||||||||1
1625489010000|2021-07-05 12:43:30|7499|7496.2|7499.8|7497|7500.5|7497.7|7499|7496.2|16
1625489020000|2021-07-05 12:43:40|7499.5|7496.7|7498.8|7496|7499.5|7496.7|7498.8|7496|13
1625489030000|2021-07-05 12:43:50|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|0
1625489040000|2021-07-05 12:44:00|7498.5|7495.7|7497.7|7494.9|7498.7|7495.9|7497.7|7494.9|10
1625489060000|2021-07-05 12:44:20|7496.7|7493.9|7496.7|7493.9|7497|7494.2|7496|7493.2|38
1625489070000|2021-07-05 12:44:30|7497|7494.2|7496.5|7493.7|7497|7494.2|7496|7493.2|13
1625489080000|2021-07-05 12:44:40|7496|7493.2|7496.5|7493.7|7496.5|7493.7|7496|7493.2|11
1625489100000|2021-07-05 12:45:00|||||||||2
1625489110000|2021-07-05 12:45:10|7496.7|7493.9|7497.5|7494.7|7497.7|7494.9|7496.7|7493.9|12
1625489120000|2021-07-05 12:45:20|7497.2|7494.4|7496.7|7493.9|7497.5|7494.7|7496.7|7493.9|17
1625489130000|2021-07-05 12:45:30|7496.5|7493.7|7496|7493.2|7496.7|7493.9|7496|7493.2|14
1625489140000|2021-07-05 12:45:40|7496.2|7493.4|7496.5|7493.7|7496.7|7493.9|7496|7493.2|3
1625489150000|2021-07-05 12:45:50|7496|7493.2|7496.5|7493.7|7496.5|7493.7|7496|7493.2|3
1625489160000|2021-07-05 12:46:00|7496.7|7493.9|7497.7|7494.9|7497.7|7494.9|7496.7|7493.9|4
1625489170000|2021-07-05 12:46:10|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497|7494.2|11
1625489180000|2021-07-05 12:46:20|||||||||4
1625489200000|2021-07-05 12:46:40|7497.7|7494.9|7498|7495.2|7498|7495.2|7497.7|7494.9|12
1625489210000|2021-07-05 12:46:50|7498.5|7495.7|7498.7|7495.9|7498.7|7495.9|7498|7495.2|6
1625489220000|2021-07-05 12:47:00|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|0
1625489230000|2021-07-05 12:47:10|7498.7|7495.9|7500.5|7497.7|7500.7|7497.9|7498.7|7495.9|44
1625489240000|2021-07-05 12:47:20|7500.7|7497.9|7499.7|7496.9|7501.7|7498.9|7499.7|7496.9|46
1625489250000|2021-07-05 12:47:30|7500.2|7497.4|7499.7|7496.9|7500.2|7497.4|7499.5|7496.7|17
1625489260000|2021-07-05 12:47:40|7499.5|7496.7|7499.7|7496.9|7499.7|7496.9|7499.5|7496.7|0
1625489280000|2021-07-05 12:48:00|||||||||3
1625489290000|2021-07-05 12:48:10|7500.5|7497.7|7500.5|7497.7|7500.7|7497.9|7500.5|7497.7|11
1625489300000|2021-07-05 12:48:20|7500.7|7497.9|7499.7|7496.9|7500.7|7497.9|7499.7|7496.9|3
1625489310000|2021-07-05 12:48:30|7499.5|7496.7|7500.5|7497.7|7500.7|7497.9|7499.5|7496.7|27
1625489320000|2021-07-05 12:48:40|7499.7|7496.9|7499.7|7496.9|7500.2|7497.4|7499.5|7496.7|4
1625489330000|2021-07-05 12:48:50|||||||||1
1625489340000|2021-07-05 12:49:00|7499.5|7496.7|7498.7|7495.9|7499.5|7496.7|7498.5|7495.7|14
1625489350000|2021-07-05 12:49:10|7498.5|7495.7|7498.5|7495.7|7498.7|7495.9|7498.5|7495.7|3
1625489360000|2021-07-05 12:49:20|7497.7|7494.9|7497.5|7494.7|7497.7|7494.9|7495.7|7492.9|40
1625489370000|2021-07-05 12:49:30|7497.2|7494.4|7497.5|7494.7|7497.5|7494.7|7497.2|7494.4|1
1625489380000|2021-07-05 12:49:40|7497.2|7494.4|7497.5|7494.7|7497.5|7494.7|7497.2|7494.4|4
1625489390000|2021-07-05 12:49:50|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|0
1625489400000|2021-07-05 12:50:00|7498|7495.2|7498|7495.2|7498|7495.2|7498|7495.2|1
1625489410000|2021-07-05 12:50:10|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|0
1625489420000|2021-07-05 12:50:20|7497.3|7494.5|7497.7|7494.9|7498|7495.2|7497.3|7494.5|3
1625489430000|2021-07-05 12:50:30|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|3
1625489440000|2021-07-05 12:50:40|7497.7|7494.9|7497|7494.2|7497.7|7494.9|7497|7494.2|8
1625489450000|2021-07-05 12:50:50|7497.2|7494.4|7497|7494.2|7497.5|7494.7|7497|7494.2|5
1625489460000|2021-07-05 12:51:00|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|4
1625489470000|2021-07-05 12:51:10|7497.2|7494.4|7497|7494.2|7497.2|7494.4|7497|7494.2|2
1625489480000|2021-07-05 12:51:20|7496.7|7493.9|7497|7494.2|7497|7494.2|7496.7|7493.9|0
1625489490000|2021-07-05 12:51:30|7497.2|7494.4|7497.2|7494.4|7497.5|7494.7|7497.2|7494.4|5
1625489500000|2021-07-05 12:51:40|7497.5|7494.7|7496.7|7493.9|7497.5|7494.7|7496.5|7493.7|21
1625489510000|2021-07-05 12:51:50|7496.5|7493.7|7496.5|7493.7|7496.7|7493.9|7496.5|7493.7|0
1625489520000|2021-07-05 12:52:00|7496.7|7493.9|7497.7|7494.9|7497.7|7494.9|7496.7|7493.9|7
1625489530000|2021-07-05 12:52:10|||||||||10
1625489540000|2021-07-05 12:52:20|7497.5|7494.7|7498.5|7495.7|7498.5|7495.7|7497.5|7494.7|8
1625489550000|2021-07-05 12:52:30|7498.2|7495.4|7498|7495.2|7498.5|7495.7|7497.7|7494.9|6
1625489560000|2021-07-05 12:52:40|7496.6|7493.8|7495|7492.2|7496.6|7493.8|7493.5|7490.7|163
1625489570000|2021-07-05 12:52:50|7495.5|7492.7|7495|7492.2|7495.7|7492.9|7495|7492.2|12
1625489580000|2021-07-05 12:53:00|7494.7|7491.9|7495|7492.2|7495.5|7492.7|7494.7|7491.9|15
1625489590000|2021-07-05 12:53:10|7495.2|7492.4|7495.7|7492.9|7495.7|7492.9|7495.2|7492.4|1
1625489600000|2021-07-05 12:53:20|||||||||2
1625489610000|2021-07-05 12:53:30|7496.5|7493.7|7496.7|7493.9|7496.7|7493.9|7496.5|7493.7|15
1625489620000|2021-07-05 12:53:40|7496.2|7493.4|7496.2|7493.4|7496.5|7493.7|7495.7|7492.9|8
1625489630000|2021-07-05 12:53:50|7496|7493.2|7496.2|7493.4|7496.5|7493.7|7496|7493.2|2
1625489640000|2021-07-05 12:54:00|7496|7493.2|7496.5|7493.7|7496.5|7493.7|7496|7493.2|5
1625489650000|2021-07-05 12:54:10|7496|7493.2|7496.2|7493.4|7496.5|7493.7|7496|7493.2|1
1625489660000|2021-07-05 12:54:20|7496.5|7493.7|7494.7|7491.9|7496.5|7493.7|7494|7491.2|109
1625489670000|2021-07-05 12:54:30|7494.5|7491.7|7493|7490.2|7494.7|7491.9|7493|7490.2|51
1625489680000|2021-07-05 12:54:40|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|10
1625489690000|2021-07-05 12:54:50|7493.2|7490.4|7493.7|7490.9|7493.7|7490.9|7493.2|7490.4|13
1625489700000|2021-07-05 12:55:00|7494|7491.2|7493.7|7490.9|7494|7491.2|7493.7|7490.9|0
1625489710000|2021-07-05 12:55:10|7494|7491.2|7494.7|7491.9|7494.7|7491.9|7494|7491.2|26
1625489720000|2021-07-05 12:55:20|7494|7491.2|7494|7491.2|7494.7|7491.9|7494|7491.2|6
1625489730000|2021-07-05 12:55:30|7493.7|7490.9|7494|7491.2|7494|7491.2|7493.7|7490.9|3
1625489740000|2021-07-05 12:55:40|7493.7|7490.9|7492.5|7489.7|7493.7|7490.9|7491.2|7488.4|88
1625489750000|2021-07-05 12:55:50|7492|7489.2|7492|7489.2|7492.2|7489.4|7491.7|7488.9|12
1625489760000|2021-07-05 12:56:00|||||||||2
1625489770000|2021-07-05 12:56:10|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|6
1625489780000|2021-07-05 12:56:20|||||||||1
1625489790000|2021-07-05 12:56:30|7491.8|7489|7491.7|7488.9|7491.8|7489|7490.7|7487.9|15
1625489800000|2021-07-05 12:56:40|7491|7488.2|7490.7|7487.9|7491|7488.2|7489.7|7486.9|42
1625489810000|2021-07-05 12:56:50|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|8
1625489820000|2021-07-05 12:57:00|7490.5|7487.7|7490|7487.2|7490.7|7487.9|7490|7487.2|13
1625489830000|2021-07-05 12:57:10|7490.2|7487.4|7490|7487.2|7490.7|7487.9|7489.7|7486.9|32
1625489840000|2021-07-05 12:57:20|7490.5|7487.7|7490|7487.2|7491|7488.2|7490|7487.2|56
1625489850000|2021-07-05 12:57:30|7491|7488.2|7491|7488.2|7492|7489.2|7491|7488.2|35
1625489860000|2021-07-05 12:57:40|7491.2|7488.4|7491.7|7488.9|7491.7|7488.9|7491.2|7488.4|5
1625489870000|2021-07-05 12:57:50|7491.2|7488.4|7492|7489.2|7492|7489.2|7491|7488.2|11
1625489880000|2021-07-05 12:58:00|7491.7|7488.9|7492|7489.2|7492|7489.2|7491|7488.2|25
1625489890000|2021-07-05 12:58:10|7492.2|7489.4|7492|7489.2|7492.2|7489.4|7492|7489.2|13
1625489900000|2021-07-05 12:58:20|7491.5|7488.7|7491|7488.2|7491.7|7488.9|7491|7488.2|17
1625489910000|2021-07-05 12:58:30|||||||||3
1625489920000|2021-07-05 12:58:40|7490.7|7487.9|7490|7487.2|7490.7|7487.9|7489.2|7486.4|50
1625489930000|2021-07-05 12:58:50|7489.2|7486.4|7488.2|7485.4|7490.2|7487.4|7488.2|7485.4|37
1625489940000|2021-07-05 12:59:00|7489|7486.2|7490|7487.2|7490|7487.2|7488.5|7485.7|26
1625489950000|2021-07-05 12:59:10|7490.2|7487.4|7490|7487.2|7490.2|7487.4|7490|7487.2|15
1625489960000|2021-07-05 12:59:20|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|17
1625489970000|2021-07-05 12:59:30|7490.2|7487.4|7490.7|7487.9|7490.7|7487.9|7490|7487.2|11
1625489980000|2021-07-05 12:59:40|7491|7488.2|7491|7488.2|7491.2|7488.4|7491|7488.2|3
1625489990000|2021-07-05 12:59:50|7491.2|7488.4|7491|7488.2|7491.2|7488.4|7491|7488.2|10
1625490000000|2021-07-05 13:00:00|7491.2|7488.4|7496.5|7493.7|7498|7495.2|7491.2|7488.4|209
1625490010000|2021-07-05 13:00:10|7496.2|7493.4|7496.2|7493.4|7497|7494.2|7495.2|7492.4|61
1625490020000|2021-07-05 13:00:20|7496|7493.2|7498.2|7495.4|7498.7|7495.9|7496|7493.2|45
1625490030000|2021-07-05 13:00:30|7498|7495.2|7498|7495.2|7499|7496.2|7498|7495.2|28
1625490040000|2021-07-05 13:00:40|7497.7|7494.9|7495.2|7492.4|7497.7|7494.9|7495|7492.2|35
1625490050000|2021-07-05 13:00:50|7495|7492.2|7494.2|7491.4|7495|7492.2|7494|7491.2|13
1625490060000|2021-07-05 13:01:00|7494.7|7491.9|7493.5|7490.7|7495|7492.2|7493|7490.2|31
1625490070000|2021-07-05 13:01:10|7493.7|7490.9|7492.7|7489.9|7493.7|7490.9|7492.2|7489.4|8
1625490080000|2021-07-05 13:01:20|7493.2|7490.4|7494|7491.2|7494.7|7491.9|7493.2|7490.4|18
1625490090000|2021-07-05 13:01:30|7494.2|7491.4|7495|7492.2|7495|7492.2|7493.7|7490.9|10
1625490100000|2021-07-05 13:01:40|7495.2|7492.4|7496|7493.2|7496.2|7493.4|7495.2|7492.4|2
1625490110000|2021-07-05 13:01:50|7495.2|7492.4|7495.2|7492.4|7496|7493.2|7495.2|7492.4|8
1625490120000|2021-07-05 13:02:00|7495.7|7492.9|7497|7494.2|7498|7495.2|7495.2|7492.4|51
1625490130000|2021-07-05 13:02:10|7497.2|7494.4|7498.2|7495.4|7498.2|7495.4|7497.2|7494.4|24
1625490140000|2021-07-05 13:02:20|7498|7495.2|7498|7495.2|7499.2|7496.4|7498|7495.2|28
1625490150000|2021-07-05 13:02:30|7498.2|7495.4|7498|7495.2|7498.2|7495.4|7498|7495.2|12
1625490160000|2021-07-05 13:02:40|7497.2|7494.4|7496.2|7493.4|7497.2|7494.4|7496.2|7493.4|31
1625490170000|2021-07-05 13:02:50|7496.5|7493.7|7497|7494.2|7497|7494.2|7496.2|7493.4|12
1625490180000|2021-07-05 13:03:00|7496.7|7493.9|7498.7|7495.9|7499|7496.2|7496.2|7493.4|33
1625490190000|2021-07-05 13:03:10|7499|7496.2|7499.5|7496.7|7499.5|7496.7|7498|7495.2|50
1625490200000|2021-07-05 13:03:20|7499.2|7496.4|7499|7496.2|7499.2|7496.4|7498.7|7495.9|23
1625490210000|2021-07-05 13:03:30|7499.2|7496.4|7499.2|7496.4|7499.7|7496.9|7499.2|7496.4|24
1625490220000|2021-07-05 13:03:40|7499|7496.2|7499|7496.2|7499|7496.2|7499|7496.2|5
1625490230000|2021-07-05 13:03:50|7499.2|7496.4|7499.2|7496.4|7500|7497.2|7499.2|7496.4|31
1625490240000|2021-07-05 13:04:00|7499.7|7496.9|7499|7496.2|7500|7497.2|7498.2|7495.4|48
1625490250000|2021-07-05 13:04:10|7498.7|7495.9|7499.2|7496.4|7499.2|7496.4|7498.2|7495.4|11
1625490260000|2021-07-05 13:04:20|||||||||3
1625490270000|2021-07-05 13:04:30|7498.5|7495.7|7499.2|7496.4|7499.2|7496.4|7497.2|7494.4|42
1625490280000|2021-07-05 13:04:40|7499.7|7496.9|7500|7497.2|7500|7497.2|7499.5|7496.7|2
1625490290000|2021-07-05 13:04:50|7499.5|7496.7|7500.5|7497.7|7500.5|7497.7|7499.2|7496.4|33
1625490300000|2021-07-05 13:05:00|7500.7|7497.9|7498|7495.2|7503.2|7500.4|7497.7|7494.9|97
1625490310000|2021-07-05 13:05:10|7497.5|7494.7|7496.2|7493.4|7498|7495.2|7496.2|7493.4|29
1625490320000|2021-07-05 13:05:20|7496.5|7493.7|7496.2|7493.4|7497|7494.2|7496.2|7493.4|18
1625490330000|2021-07-05 13:05:30|7495.2|7492.4|7493.2|7490.4|7495.5|7492.7|7493|7490.2|56
1625490340000|2021-07-05 13:05:40|7493|7490.2|7495.2|7492.4|7496|7493.2|7493|7490.2|21
1625490350000|2021-07-05 13:05:50|7495|7492.2|7497.7|7494.9|7497.7|7494.9|7495|7492.2|27
1625490360000|2021-07-05 13:06:00|7498|7495.2|7497|7494.2|7498|7495.2|7497|7494.2|3
1625490370000|2021-07-05 13:06:10|7496.5|7493.7|7496|7493.2|7496.5|7493.7|7496|7493.2|25
1625490380000|2021-07-05 13:06:20|7496.9|7494.1|7498.2|7495.4|7498.2|7495.4|7496.9|7494.1|61
1625490390000|2021-07-05 13:06:30|7498|7495.2|7496.7|7493.9|7498|7495.2|7496|7493.2|62
1625490400000|2021-07-05 13:06:40|7497|7494.2|7497.5|7494.7|7497.7|7494.9|7497|7494.2|42
1625490410000|2021-07-05 13:06:50|7497.7|7494.9|7498.2|7495.4|7498.2|7495.4|7497.7|7494.9|2
1625490420000|2021-07-05 13:07:00|7498.5|7495.7|7498.2|7495.4|7498.7|7495.9|7498.2|7495.4|0
1625490430000|2021-07-05 13:07:10|7498|7495.2|7498|7495.2|7498|7495.2|7498|7495.2|1
1625490440000|2021-07-05 13:07:20|7497.2|7494.4|7496.2|7493.4|7497.2|7494.4|7496.2|7493.4|11
1625490450000|2021-07-05 13:07:30|7496.7|7493.9|7496.2|7493.4|7497|7494.2|7496.2|7493.4|11
1625490460000|2021-07-05 13:07:40|7496.5|7493.7|7497|7494.2|7497|7494.2|7496.5|7493.7|0
1625490470000|2021-07-05 13:07:50|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|0
1625490480000|2021-07-05 13:08:00|7497.7|7494.9|7497.5|7494.7|7498|7495.2|7497.2|7494.4|11
1625490490000|2021-07-05 13:08:10|7498|7495.2|7498.2|7495.4|7498.2|7495.4|7497.2|7494.4|3
1625490500000|2021-07-05 13:08:20|7498|7495.2|7500.2|7497.4|7500.2|7497.4|7498|7495.2|31
1625490510000|2021-07-05 13:08:30|7499.5|7496.7|7500.2|7497.4|7500.2|7497.4|7499.2|7496.4|13
1625490520000|2021-07-05 13:08:40|7500|7497.2|7499.2|7496.4|7500.2|7497.4|7499.2|7496.4|7
1625490530000|2021-07-05 13:08:50|7498.5|7495.7|7498.2|7495.4|7499|7496.2|7498.2|7495.4|20
1625490540000|2021-07-05 13:09:00|7498|7495.2|7497.2|7494.4|7498.2|7495.4|7497.2|7494.4|17
1625490550000|2021-07-05 13:09:10|7497|7494.2|7497.2|7494.4|7497.2|7494.4|7496.5|7493.7|13
1625490560000|2021-07-05 13:09:20|7498|7495.2|7494.5|7491.7|7498|7495.2|7494.5|7491.7|122
1625490570000|2021-07-05 13:09:30|7494.2|7491.4|7493.7|7490.9|7494.2|7491.4|7493.5|7490.7|11
1625490580000|2021-07-05 13:09:40|7493.5|7490.7|7494.2|7491.4|7494.2|7491.4|7493.2|7490.4|8
1625490590000|2021-07-05 13:09:50|7495.2|7492.4|7495.2|7492.4|7496|7493.2|7495.2|7492.4|38
1625490600000|2021-07-05 13:10:00|7495.7|7492.9|7495.7|7492.9|7497.2|7494.4|7495.2|7492.4|48
1625490610000|2021-07-05 13:10:10|7496|7493.2|7495.2|7492.4|7496.2|7493.4|7495.2|7492.4|20
1625490620000|2021-07-05 13:10:20|7495.5|7492.7|7492.5|7489.7|7498.8|7493.4|7492.5|7488.8|114
1625490630000|2021-07-05 13:10:30|7492.2|7489.4|7490.5|7487.7|7492.2|7489.4|7490.5|7487.7|24
1625490640000|2021-07-05 13:10:40|7490.2|7487.4|7491.5|7488.7|7491.7|7488.9|7490.2|7487.4|29
1625490650000|2021-07-05 13:10:50|7491.2|7488.4|7493.5|7490.7|7493.5|7490.7|7491.2|7488.4|11
1625490660000|2021-07-05 13:11:00|7493|7490.2|7492.5|7489.7|7493|7490.2|7492.5|7489.7|28
1625490670000|2021-07-05 13:11:10|7493|7490.2|7494.5|7491.7|7494.7|7491.9|7493|7490.2|21
1625490680000|2021-07-05 13:11:20|7494.7|7491.9|7497|7494.2|7497.2|7494.4|7494.7|7491.9|106
1625490690000|2021-07-05 13:11:30|7496.7|7493.9|7496.2|7493.4|7496.7|7493.9|7495.2|7492.4|21
1625490700000|2021-07-05 13:11:40|7495.7|7492.9|7496|7493.2|7497.2|7494.4|7495.7|7492.9|25
1625490710000|2021-07-05 13:11:50|7495.7|7492.9|7494.5|7491.7|7496.2|7493.4|7494.5|7491.7|24
1625490720000|2021-07-05 13:12:00|7495|7492.2|7494.5|7491.7|7496.7|7493.9|7494.5|7491.7|53
1625490730000|2021-07-05 13:12:10|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7493.7|7490.9|8
1625490740000|2021-07-05 13:12:20|7494|7491.2|7493.5|7490.7|7494|7491.2|7493.2|7490.4|13
1625490750000|2021-07-05 13:12:30|7493.7|7490.9|7493.5|7490.7|7494.2|7491.4|7493.5|7490.7|6
1625490760000|2021-07-05 13:12:40|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|2
1625490770000|2021-07-05 13:12:50|7493.7|7490.9|7493.5|7490.7|7493.7|7490.9|7493.5|7490.7|3
1625490780000|2021-07-05 13:13:00|7494.2|7491.4|7493.5|7490.7|7494.2|7491.4|7493.5|7490.7|10
1625490790000|2021-07-05 13:13:10|||||||||1
1625490800000|2021-07-05 13:13:20|7494.2|7491.4|7494.5|7491.7|7494.5|7491.7|7494.2|7491.4|4
1625490810000|2021-07-05 13:13:30|7495|7492.2|7495.2|7492.4|7495.7|7492.9|7494.2|7491.4|46
1625490820000|2021-07-05 13:13:40|||||||||3
1625490830000|2021-07-05 13:13:50|7495.5|7492.7|7495.5|7492.7|7496.2|7493.4|7495.5|7492.7|15
1625490840000|2021-07-05 13:14:00|7495.9|7493.1|7495.2|7492.4|7496.2|7493.4|7495.2|7492.4|9
1625490850000|2021-07-05 13:14:10|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|0
1625490860000|2021-07-05 13:14:20|7495.2|7492.4|7494.2|7491.4|7495.2|7492.4|7494.2|7491.4|12
1625490870000|2021-07-05 13:14:30|7493.7|7490.9|7493.7|7490.9|7493.9|7491.1|7493.2|7490.4|32
1625490880000|2021-07-05 13:14:40|7493.5|7490.7|7493.5|7490.7|7494.2|7491.4|7493.2|7490.4|2
1625490890000|2021-07-05 13:14:50|7493.9|7491.1|7494.2|7491.4|7494.5|7491.7|7493.5|7490.7|19
1625490900000|2021-07-05 13:15:00|7494.5|7491.7|7497.5|7494.7|7497.5|7494.7|7494.5|7491.7|26
1625490910000|2021-07-05 13:15:10|7498.2|7495.4|7497.2|7494.4|7498.2|7495.4|7496.5|7493.7|33
1625490920000|2021-07-05 13:15:20|7496.5|7493.7|7496.5|7493.7|7497|7494.2|7496.5|7493.7|1
1625490930000|2021-07-05 13:15:30|7497.2|7494.4|7496.5|7493.7|7497.2|7494.4|7496.5|7493.7|6
1625490940000|2021-07-05 13:15:40|7497.2|7494.4|7497.5|7494.7|7497.5|7494.7|7497.2|7494.4|5
1625490950000|2021-07-05 13:15:50|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|1
1625490960000|2021-07-05 13:16:00|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7496.7|7493.9|24
1625490970000|2021-07-05 13:16:10|7498.2|7495.4|7498.5|7495.7|7499.5|7496.7|7498.2|7495.4|50
1625490980000|2021-07-05 13:16:20|7498.7|7495.9|7496.7|7493.9|7499.2|7496.4|7496.5|7493.7|59
1625490990000|2021-07-05 13:16:30|7496.5|7493.7|7495.7|7492.9|7496.5|7493.7|7495.2|7492.4|18
1625491000000|2021-07-05 13:16:40|7495.5|7492.7|7495.2|7492.4|7496.2|7493.4|7495.2|7492.4|11
1625491010000|2021-07-05 13:16:50|||||||||1
1625491020000|2021-07-05 13:17:00|7495.5|7492.7|7495.5|7492.7|7496.2|7493.4|7495.2|7492.4|14
1625491030000|2021-07-05 13:17:10|7495.2|7492.4|7495.5|7492.7|7495.5|7492.7|7495.2|7492.4|0
1625491050000|2021-07-05 13:17:30|7495.2|7492.4|7495.2|7492.4|7496|7493.2|7493.5|7490.7|16
1625491060000|2021-07-05 13:17:40|7495.5|7492.7|7495.5|7492.7|7496.5|7493.7|7495.2|7492.4|6
1625491070000|2021-07-05 13:17:50|7495.7|7492.9|7495.5|7492.7|7495.7|7492.9|7495.2|7492.4|0
1625491080000|2021-07-05 13:18:00|7495.7|7492.9|7495.5|7492.7|7496.5|7493.7|7495.5|7492.7|8
1625491090000|2021-07-05 13:18:10|7495.2|7492.4|7495.5|7492.7|7495.7|7492.9|7495.2|7492.4|3
1625491100000|2021-07-05 13:18:20|7495.2|7492.4|7494.5|7491.7|7495.2|7492.4|7494.5|7491.7|6
1625491110000|2021-07-05 13:18:30|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7494.5|7491.7|5
1625491120000|2021-07-05 13:18:40|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|0
1625491130000|2021-07-05 13:18:50|7494.7|7491.9|7493.2|7490.4|7494.7|7491.9|7492.7|7489.9|50
1625491140000|2021-07-05 13:19:00|7493.5|7490.7|7493.2|7490.4|7494|7491.2|7493.2|7490.4|9
1625491150000|2021-07-05 13:19:10|7492.5|7489.7|7491.2|7488.4|7492.5|7489.7|7491.2|7488.4|41
1625491160000|2021-07-05 13:19:20|7491.5|7488.7|7493.2|7490.4|7493.2|7490.4|7491.2|7488.4|35
1625491170000|2021-07-05 13:19:30|7493.5|7490.7|7493.9|7491.1|7494.2|7491.4|7493.5|7490.7|11
1625491180000|2021-07-05 13:19:40|7493.5|7490.7|7492.7|7489.9|7493.7|7490.9|7492.5|7489.7|7
1625491190000|2021-07-05 13:19:50|7492.5|7489.7|7492.9|7490.1|7493.2|7490.4|7492.5|7489.7|5
1625491200000|2021-07-05 13:20:00|7493.2|7490.4|7492.5|7489.7|7493.2|7490.4|7492.2|7489.4|18
1625491210000|2021-07-05 13:20:10|7492.7|7489.9|7492.9|7490.1|7492.9|7490.1|7492.7|7489.9|1
1625491220000|2021-07-05 13:20:20|7492.5|7489.7|7492.2|7489.4|7492.5|7489.7|7492.2|7489.4|5
1625491230000|2021-07-05 13:20:30|7491.2|7488.4|7491.9|7489.1|7492.2|7489.4|7491.2|7488.4|71
1625491240000|2021-07-05 13:20:40|7491.7|7488.9|7491.2|7488.4|7492.2|7489.4|7491.2|7488.4|18
1625491250000|2021-07-05 13:20:50|7490.2|7487.4|7491.2|7488.4|7491.2|7488.4|7490.2|7487.4|60
1625491260000|2021-07-05 13:21:00|7491.7|7488.9|7493.2|7490.4|7493.5|7490.7|7491.5|7488.7|80
1625491270000|2021-07-05 13:21:10|7492.7|7489.9|7492.9|7490.1|7493.2|7490.4|7492.5|7489.7|36
1625491280000|2021-07-05 13:21:20|7492.7|7489.9|7493.2|7490.4|7493.2|7490.4|7492.7|7489.9|2
1625491290000|2021-07-05 13:21:30|7494.2|7491.4|7493.5|7490.7|7494.2|7491.4|7493.2|7490.4|24
1625491300000|2021-07-05 13:21:40|7493.2|7490.4|7493.5|7490.7|7494.2|7491.4|7493.2|7490.4|5
1625491320000|2021-07-05 13:22:00|7493.9|7491.1|7493.7|7490.9|7494.2|7491.4|7493.5|7490.7|5
1625491330000|2021-07-05 13:22:10|7493.5|7490.7|7493.5|7490.7|7493.7|7490.9|7493.5|7490.7|5
1625491340000|2021-07-05 13:22:20|7493.2|7490.4|7493.5|7490.7|7493.5|7490.7|7493.2|7490.4|4
1625491360000|2021-07-05 13:22:40|7494.2|7491.4|7493.5|7490.7|7494.2|7491.4|7493.5|7490.7|10
1625491370000|2021-07-05 13:22:50|7493.7|7490.9|7493.2|7490.4|7494.2|7491.4|7493.2|7490.4|4
1625491380000|2021-07-05 13:23:00|7493.7|7490.9|7494.2|7491.4|7494.2|7491.4|7493.7|7490.9|4
1625491390000|2021-07-05 13:23:10|||||||||1
1625491400000|2021-07-05 13:23:20|||||||||1
1625491420000|2021-07-05 13:23:40|7494.7|7491.9|7494.2|7491.4|7494.9|7492.1|7494.2|7491.4|12
1625491440000|2021-07-05 13:24:00|7493.7|7490.9|7493.2|7490.4|7493.7|7490.9|7493.2|7490.4|9
1625491450000|2021-07-05 13:24:10|7492.7|7489.9|7493.2|7490.4|7493.2|7490.4|7492.7|7489.9|18
1625491460000|2021-07-05 13:24:20|7493|7490.2|7492.5|7489.7|7493.2|7490.4|7492.5|7489.7|6
1625491470000|2021-07-05 13:24:30|7492.7|7489.9|7490.7|7487.9|7492.7|7489.9|7490.2|7487.4|38
1625491480000|2021-07-05 13:24:40|7491.2|7488.4|7489.2|7486.4|7491.2|7488.4|7489.2|7486.4|20
1625491490000|2021-07-05 13:24:50|7489.4|7486.6|7489.4|7486.6|7489.9|7487.1|7488.7|7485.9|28
1625491500000|2021-07-05 13:25:00|7490.2|7487.4|7491.2|7488.4|7491.2|7488.4|7490.2|7487.4|13
1625491510000|2021-07-05 13:25:10|7490.9|7488.1|7491.4|7488.6|7491.9|7489.1|7490.9|7488.1|30
1625491520000|2021-07-05 13:25:20|7491.7|7488.9|7492.2|7489.4|7492.4|7489.6|7491.4|7488.6|5
1625491530000|2021-07-05 13:25:30|7491.7|7488.9|7491.4|7488.6|7492.2|7489.4|7491.4|7488.6|5
1625491540000|2021-07-05 13:25:40|7491.7|7488.9|7492.2|7489.4|7492.2|7489.4|7491.4|7488.6|5
1625491550000|2021-07-05 13:25:50|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|1
1625491560000|2021-07-05 13:26:00|7492.2|7489.4|7492.4|7489.6|7492.7|7489.9|7491.7|7488.9|23
1625491570000|2021-07-05 13:26:10|7492.7|7489.9|7491.7|7488.9|7492.7|7489.9|7491.7|7488.9|8
1625491580000|2021-07-05 13:26:20|7491.9|7489.1|7491.4|7488.6|7492.2|7489.4|7491.2|7488.4|5
1625491590000|2021-07-05 13:26:30|7491.2|7488.4|7491.4|7488.6|7491.7|7488.9|7491.2|7488.4|2
1625491600000|2021-07-05 13:26:40|7491.2|7488.4|7490.9|7488.1|7491.2|7488.4|7490.7|7487.9|3
1625491610000|2021-07-05 13:26:50|7491.2|7488.4|7491.4|7488.6|7491.4|7488.6|7490.9|7488.1|2
1625491620000|2021-07-05 13:27:00|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.4|7488.6|5
1625491630000|2021-07-05 13:27:10|7492.2|7489.4|7491.4|7488.6|7492.2|7489.4|7491.4|7488.6|4
1625491640000|2021-07-05 13:27:20|7490.7|7487.9|7491.4|7488.6|7491.4|7488.6|7490.4|7487.6|18
1625491650000|2021-07-05 13:27:30|7491.7|7488.9|7491.9|7489.1|7491.9|7489.1|7491.4|7488.6|6
1625491660000|2021-07-05 13:27:40|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7491.9|7489.1|0
1625491670000|2021-07-05 13:27:50|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|1
1625491690000|2021-07-05 13:28:10|||||||||1
1625491700000|2021-07-05 13:28:20|7492.7|7489.9|7492.4|7489.6|7493.2|7490.4|7492.4|7489.6|39
1625491710000|2021-07-05 13:28:30|||||||||4
1625491720000|2021-07-05 13:28:40|7492.7|7489.9|7490.4|7487.6|7492.7|7489.9|7489.2|7486.4|76
1625491730000|2021-07-05 13:28:50|7490.2|7487.4|7489.4|7486.6|7490.4|7487.6|7489.2|7486.4|19
1625491740000|2021-07-05 13:29:00|7489.2|7486.4|7489.4|7486.6|7489.4|7486.6|7488.4|7485.6|73
1625491750000|2021-07-05 13:29:10|7489.2|7486.4|7489.7|7486.9|7490.2|7487.4|7488.9|7486.1|34
1625491760000|2021-07-05 13:29:20|7489.4|7486.6|7489.4|7486.6|7489.7|7486.9|7489.4|7486.6|11
1625491770000|2021-07-05 13:29:30|7489.7|7486.9|7490.4|7487.6|7490.4|7487.6|7489.4|7486.6|15
1625491780000|2021-07-05 13:29:40|7490.7|7487.9|7491.4|7488.6|7491.4|7488.6|7490.7|7487.9|10
1625491790000|2021-07-05 13:29:50|7490.7|7487.9|7490.2|7487.4|7490.7|7487.9|7489.7|7486.9|81
1625491800000|2021-07-05 13:30:00|7490.7|7487.9|7489.2|7486.4|7490.7|7487.9|7489.2|7486.4|10
1625491810000|2021-07-05 13:30:10|7489|7486.2|7488.4|7485.6|7489.7|7486.9|7488.4|7485.6|24
1625491820000|2021-07-05 13:30:20|7488.7|7485.9|7489|7486.2|7489.4|7486.6|7488.7|7485.9|10
1625491830000|2021-07-05 13:30:30|7489.2|7486.4|7492|7489.2|7492|7489.2|7489.2|7486.4|29
1625491840000|2021-07-05 13:30:40|7492.2|7489.4|7492|7489.2|7492.7|7489.9|7491.7|7488.9|20
1625491850000|2021-07-05 13:30:50|7492.2|7489.4|7491.7|7488.9|7492.2|7489.4|7491.7|7488.9|14
1625491860000|2021-07-05 13:31:00|7491.4|7488.6|7491.4|7488.6|7491.7|7488.9|7490.7|7487.9|29
1625491870000|2021-07-05 13:31:10|7491.7|7488.9|7491.4|7488.6|7491.7|7488.9|7491.4|7488.6|8
1625491880000|2021-07-05 13:31:20|7491.7|7488.9|7492|7489.2|7492.4|7489.6|7491.7|7488.9|14
1625491890000|2021-07-05 13:31:30|7492.7|7489.9|7488.7|7485.9|7492.7|7489.9|7488.7|7485.9|66
1625491900000|2021-07-05 13:31:40|7489|7486.2|7489.7|7486.9|7490|7487.2|7488|7485.2|191
1625491910000|2021-07-05 13:31:50|7490|7487.2|7490|7487.2|7490|7487.2|7489.7|7486.9|9
1625491920000|2021-07-05 13:32:00|7489.7|7486.9|7489|7486.2|7489.7|7486.9|7489|7486.2|15
1625491930000|2021-07-05 13:32:10|7488|7485.2|7487|7484.2|7488|7485.2|7486.7|7483.9|40
1625491940000|2021-07-05 13:32:20|7486.7|7483.9|7487|7484.2|7487.7|7484.9|7486.7|7483.9|23
1625491950000|2021-07-05 13:32:30|7487.4|7484.6|7487.7|7484.9|7487.7|7484.9|7487.2|7484.4|11
1625491960000|2021-07-05 13:32:40|7487.5|7484.7|7487.5|7484.7|7487.7|7484.9|7486.7|7483.9|13
1625491970000|2021-07-05 13:32:50|7487.7|7484.9|7488.7|7485.9|7488.7|7485.9|7487.5|7484.7|28
1625491980000|2021-07-05 13:33:00|7489.4|7486.6|7490.7|7487.9|7491.7|7488.9|7488.7|7485.9|81
1625491990000|2021-07-05 13:33:10|7490.4|7487.6|7489.7|7486.9|7490.7|7487.9|7489.7|7486.9|8
1625492000000|2021-07-05 13:33:20|||||||||2
1625492010000|2021-07-05 13:33:30|7489.4|7486.6|7489|7486.2|7489.4|7486.6|7488.7|7485.9|62
1625492020000|2021-07-05 13:33:40|7489.4|7486.6|7489.7|7486.9|7490|7487.2|7489.4|7486.6|27
1625492030000|2021-07-05 13:33:50|7489.4|7486.6|7489.7|7486.9|7489.7|7486.9|7489.4|7486.6|1
1625492040000|2021-07-05 13:34:00|7489.2|7486.4|7488.7|7485.9|7489.4|7486.6|7488.7|7485.9|16
1625492050000|2021-07-05 13:34:10|||||||||4
1625492060000|2021-07-05 13:34:20|7489|7486.2|7489|7486.2|7489.2|7486.4|7488.7|7485.9|1
1625492070000|2021-07-05 13:34:30|7489.4|7486.6|7490.7|7487.9|7490.9|7488.1|7489.4|7486.6|14
1625492080000|2021-07-05 13:34:40|7490.4|7487.6|7489.7|7486.9|7490.4|7487.6|7489.7|7486.9|16
1625492090000|2021-07-05 13:34:50|7490|7487.2|7490.4|7487.6|7490.4|7487.6|7489.7|7486.9|4
1625492100000|2021-07-05 13:35:00|7490.2|7487.4|7490.4|7487.6|7490.4|7487.6|7490.2|7487.4|0
1625492110000|2021-07-05 13:35:10|7490.2|7487.4|7490|7487.2|7490.4|7487.6|7489.7|7486.9|3
1625492120000|2021-07-05 13:35:20|7490.2|7487.4|7488.7|7485.9|7490.7|7487.9|7488.4|7485.6|60
1625492130000|2021-07-05 13:35:30|7489|7486.2|7486.7|7483.9|7489|7486.2|7486.7|7483.9|31
1625492140000|2021-07-05 13:35:40|7484.9|7482.1|7486.9|7484.1|7486.9|7484.1|7484.9|7482.1|44
1625492150000|2021-07-05 13:35:50|7487.4|7484.6|7486.7|7483.9|7487.4|7484.6|7486.4|7483.6|33
1625492160000|2021-07-05 13:36:00|7486.2|7483.4|7485.4|7482.6|7486.7|7483.9|7485.4|7482.6|29
1625492170000|2021-07-05 13:36:10|7485.7|7482.9|7486.4|7483.6|7486.4|7483.6|7484.7|7481.9|63
1625492180000|2021-07-05 13:36:20|7485.9|7483.1|7486.4|7483.6|7486.7|7483.9|7485.9|7483.1|19
1625492190000|2021-07-05 13:36:30|7486.7|7483.9|7486.2|7483.4|7487.4|7484.6|7485.7|7482.9|41
1625492200000|2021-07-05 13:36:40|7486.4|7483.6|7487.4|7484.6|7487.7|7484.9|7485.7|7482.9|20
1625492210000|2021-07-05 13:36:50|7487.2|7484.4|7487.4|7484.6|7488.2|7485.4|7486.4|7483.6|44
1625492220000|2021-07-05 13:37:00|7487.6|7484.8|7490.2|7487.4|7491.2|7488.4|7487.6|7484.8|132
1625492230000|2021-07-05 13:37:10|7489.9|7487.1|7490.2|7487.4|7490.6|7487.8|7489.9|7487.1|10
1625492240000|2021-07-05 13:37:20|7490.4|7487.6|7493.2|7490.4|7493.2|7490.4|7490.4|7487.6|58
1625492250000|2021-07-05 13:37:30|7492.9|7490.1|7492.9|7490.1|7493.9|7491.1|7492.9|7490.1|15
1625492260000|2021-07-05 13:37:40|7492.6|7489.8|7493.9|7491.1|7494.2|7491.4|7491.9|7489.1|105
1625492270000|2021-07-05 13:37:50|7494.2|7491.4|7492.2|7489.4|7494.2|7491.4|7492.2|7489.4|54
1625492280000|2021-07-05 13:38:00|7492.4|7489.6|7493.2|7490.4|7493.9|7491.1|7492.2|7489.4|28
1625492290000|2021-07-05 13:38:10|7492.9|7490.1|7492.4|7489.6|7492.9|7490.1|7492.2|7489.4|18
1625492300000|2021-07-05 13:38:20|7492.2|7489.4|7492.2|7489.4|7492.9|7490.1|7491.9|7489.1|18
1625492310000|2021-07-05 13:38:30|7491.9|7489.1|7492.2|7489.4|7492.2|7489.4|7491.9|7489.1|2
1625492320000|2021-07-05 13:38:40|7491.9|7489.1|7491.9|7489.1|7492.2|7489.4|7491.6|7488.8|11
1625492330000|2021-07-05 13:38:50|7492.2|7489.4|7492.2|7489.4|7492.6|7489.8|7491.9|7489.1|10
1625492340000|2021-07-05 13:39:00|7491.9|7489.1|7492.2|7489.4|7492.2|7489.4|7490.9|7488.1|42
1625492350000|2021-07-05 13:39:10|7492.6|7489.8|7491.9|7489.1|7492.6|7489.8|7491.6|7488.8|4
1625492360000|2021-07-05 13:39:20|7492.4|7489.6|7492.4|7489.6|7492.6|7489.8|7492.2|7489.4|6
1625492370000|2021-07-05 13:39:30|7492.2|7489.4|7492.9|7490.1|7492.9|7490.1|7492.2|7489.4|5
1625492380000|2021-07-05 13:39:40|7492.4|7489.6|7492.9|7490.1|7493.9|7491.1|7492.4|7489.6|23
1625492390000|2021-07-05 13:39:50|7493.2|7490.4|7491.9|7489.1|7493.6|7490.8|7491.6|7488.8|20
1625492400000|2021-07-05 13:40:00|7492.2|7489.4|7493.2|7490.4|7493.6|7490.8|7492.2|7489.4|16
1625492410000|2021-07-05 13:40:10|7491.9|7489.1|7491.9|7489.1|7492.2|7489.4|7491.9|7489.1|12
1625492430000|2021-07-05 13:40:30|7492.2|7489.4|7491.9|7489.1|7492.2|7489.4|7491.9|7489.1|3
1625492440000|2021-07-05 13:40:40|7491.6|7488.8|7490.2|7487.4|7491.6|7488.8|7489.9|7487.1|22
1625492450000|2021-07-05 13:40:50|7490.6|7487.8|7489.9|7487.1|7490.9|7488.1|7489.9|7487.1|16
1625492460000|2021-07-05 13:41:00|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7489.2|7486.4|11
1625492470000|2021-07-05 13:41:10|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|4
1625492480000|2021-07-05 13:41:20|7490.2|7487.4|7490.2|7487.4|7490.6|7487.8|7490.2|7487.4|8
1625492490000|2021-07-05 13:41:30|7490.9|7488.1|7490.2|7487.4|7490.9|7488.1|7490.2|7487.4|9
1625492500000|2021-07-05 13:41:40|7489.9|7487.1|7490.2|7487.4|7491.2|7488.4|7489.4|7486.6|11
1625492510000|2021-07-05 13:41:50|7490.4|7487.6|7490.4|7487.6|7490.6|7487.8|7490.2|7487.4|0
1625492520000|2021-07-05 13:42:00|7490.2|7487.4|7489.9|7487.1|7490.2|7487.4|7489.9|7487.1|0
1625492530000|2021-07-05 13:42:10|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|1
1625492540000|2021-07-05 13:42:20|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.6|7486.8|6
1625492550000|2021-07-05 13:42:30|7489.6|7486.8|7489.9|7487.1|7489.9|7487.1|7489.2|7486.4|2
1625492560000|2021-07-05 13:42:40|7489.4|7486.6|7489.9|7487.1|7489.9|7487.1|7489.2|7486.4|16
1625492570000|2021-07-05 13:42:50|7490.2|7487.4|7490.2|7487.4|7490.9|7488.1|7489.9|7487.1|10
1625492580000|2021-07-05 13:43:00|7490.4|7487.6|7490.2|7487.4|7490.9|7488.1|7490.2|7487.4|2
1625492590000|2021-07-05 13:43:10|7489.6|7486.8|7489.9|7487.1|7489.9|7487.1|7489.2|7486.4|8
1625492610000|2021-07-05 13:43:30|7489.6|7486.8|7489.9|7487.1|7489.9|7487.1|7489.6|7486.8|3
1625492620000|2021-07-05 13:43:40|7490.2|7487.4|7490.9|7488.1|7490.9|7488.1|7489.9|7487.1|9
1625492630000|2021-07-05 13:43:50|7490.7|7487.9|7490.2|7487.4|7490.9|7488.1|7490.2|7487.4|10
1625492640000|2021-07-05 13:44:00|7490.6|7487.8|7491.2|7488.4|7491.2|7488.4|7490.6|7487.8|16
1625492650000|2021-07-05 13:44:10|7490.9|7488.1|7490.9|7488.1|7491.2|7488.4|7490.9|7488.1|8
1625492660000|2021-07-05 13:44:20|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|2
1625492670000|2021-07-05 13:44:30|7490.4|7487.6|7490.9|7488.1|7490.9|7488.1|7490.1|7487.3|8
1625492680000|2021-07-05 13:44:40|7491.1|7488.3|7490.1|7487.3|7491.1|7488.3|7490.1|7487.3|26
1625492700000|2021-07-05 13:45:00|7490.6|7487.8|7489.9|7487.1|7490.6|7487.8|7489.9|7487.1|5
1625492710000|2021-07-05 13:45:10|7490.1|7487.3|7488.6|7485.8|7490.1|7487.3|7488.6|7485.8|18
1625492720000|2021-07-05 13:45:20|7488.1|7485.3|7480.4|7477.6|7488.1|7485.3|7477.4|7474.6|387
1625492730000|2021-07-05 13:45:30|7480.1|7477.3|7480.4|7477.6|7480.9|7478.1|7476.7|7473.9|117
1625492740000|2021-07-05 13:45:40|7481.1|7478.3|7483.6|7480.8|7483.9|7481.1|7480.4|7477.6|111
1625492750000|2021-07-05 13:45:50|7483.9|7481.1|7485.9|7483.1|7485.9|7483.1|7483.9|7481.1|46
1625492760000|2021-07-05 13:46:00|7486.1|7483.3|7485.9|7483.1|7486.1|7483.3|7485.1|7482.3|27
1625492770000|2021-07-05 13:46:10|7485.4|7482.6|7485.9|7483.1|7485.9|7483.1|7485.1|7482.3|46
1625492780000|2021-07-05 13:46:20|7485.4|7482.6|7485.9|7483.1|7485.9|7483.1|7484.9|7482.1|31
1625492790000|2021-07-05 13:46:30|7485.6|7482.8|7485.9|7483.1|7486.1|7483.3|7485.6|7482.8|25
1625492800000|2021-07-05 13:46:40|7485.4|7482.6|7484.9|7482.1|7485.9|7483.1|7483.9|7481.1|35
1625492810000|2021-07-05 13:46:50|7485.1|7482.3|7485.6|7482.8|7485.6|7482.8|7484.9|7482.1|17
1625492820000|2021-07-05 13:47:00|7485.9|7483.1|7485.9|7483.1|7486.1|7483.3|7485.1|7482.3|8
1625492830000|2021-07-05 13:47:10|7486.1|7483.3|7486.9|7484.1|7486.9|7484.1|7486.1|7483.3|22
1625492840000|2021-07-05 13:47:20|7487.1|7484.3|7487.6|7484.8|7487.6|7484.8|7486.6|7483.8|25
1625492850000|2021-07-05 13:47:30|7487.9|7485.1|7487.1|7484.3|7487.9|7485.1|7487.1|7484.3|23
1625492860000|2021-07-05 13:47:40|7487.4|7484.6|7486.9|7484.1|7487.4|7484.6|7486.6|7483.8|7
1625492870000|2021-07-05 13:47:50|||||||||3
1625492880000|2021-07-05 13:48:00|7487.1|7484.3|7487.9|7485.1|7487.9|7485.1|7487.1|7484.3|24
1625492890000|2021-07-05 13:48:10|7488.1|7485.3|7488.1|7485.3|7488.6|7485.8|7488.1|7485.3|12
1625492900000|2021-07-05 13:48:20|7487.6|7484.8|7487.9|7485.1|7487.9|7485.1|7487.4|7484.6|15
1625492910000|2021-07-05 13:48:30|7487.6|7484.8|7487.4|7484.6|7487.9|7485.1|7487.1|7484.3|17
1625492920000|2021-07-05 13:48:40|7487.1|7484.3|7486.9|7484.1|7487.4|7484.6|7486.6|7483.8|34
1625492930000|2021-07-05 13:48:50|7486.6|7483.8|7486.9|7484.1|7486.9|7484.1|7485.9|7483.1|9
1625492940000|2021-07-05 13:49:00|7486.6|7483.8|7486.9|7484.1|7486.9|7484.1|7485.9|7483.1|66
1625492950000|2021-07-05 13:49:10|7487.1|7484.3|7486.9|7484.1|7487.1|7484.3|7485.9|7483.1|18
1625492960000|2021-07-05 13:49:20|7486.4|7483.6|7486.1|7483.3|7486.9|7484.1|7486.1|7483.3|23
1625492970000|2021-07-05 13:49:30|7486.6|7483.8|7486.9|7484.1|7487.1|7484.3|7486.6|7483.8|7
1625492980000|2021-07-05 13:49:40|7486.1|7483.3|7486.9|7484.1|7486.9|7484.1|7484.9|7482.1|23
1625492990000|2021-07-05 13:49:50|7486.4|7483.6|7485.9|7483.1|7486.6|7483.8|7485.6|7482.8|22
1625493000000|2021-07-05 13:50:00|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7484.1|7481.3|21
1625493010000|2021-07-05 13:50:10|7485.9|7483.1|7485.9|7483.1|7486.1|7483.3|7485.9|7483.1|8
1625493020000|2021-07-05 13:50:20|7485.6|7482.8|7486.9|7484.1|7486.9|7484.1|7485.6|7482.8|7
1625493030000|2021-07-05 13:50:30|7486.4|7483.6|7486.9|7484.1|7486.9|7484.1|7486.1|7483.3|8
1625493040000|2021-07-05 13:50:40|7486.1|7483.3|7485.9|7483.1|7486.4|7483.6|7485.6|7482.8|9
1625493050000|2021-07-05 13:50:50|7485.1|7482.3|7484.9|7482.1|7485.1|7482.3|7484.9|7482.1|18
1625493060000|2021-07-05 13:51:00|7484.6|7481.8|7485.1|7482.3|7485.1|7482.3|7484.6|7481.8|23
1625493070000|2021-07-05 13:51:10|7484.9|7482.1|7485.9|7483.1|7485.9|7483.1|7483.9|7481.1|33
1625493080000|2021-07-05 13:51:20|||||||||2
1625493090000|2021-07-05 13:51:30|7486.1|7483.3|7482.4|7479.6|7486.1|7483.3|7482.1|7479.3|132
1625493100000|2021-07-05 13:51:40|7482.1|7479.3|7485.1|7482.3|7485.1|7482.3|7482.1|7479.3|32
1625493110000|2021-07-05 13:51:50|7484.9|7482.1|7484.4|7481.6|7484.9|7482.1|7484.1|7481.3|2
1625493120000|2021-07-05 13:52:00|7484.1|7481.3|7482.1|7479.3|7484.4|7481.6|7481.4|7478.6|67
1625493130000|2021-07-05 13:52:10|7481.9|7479.1|7481.4|7478.6|7482.1|7479.3|7481.1|7478.3|42
1625493140000|2021-07-05 13:52:20|7481.1|7478.3|7482.4|7479.6|7482.7|7479.9|7481.1|7478.3|34
1625493150000|2021-07-05 13:52:30|7482.1|7479.3|7481.1|7478.3|7482.9|7480.1|7481.1|7478.3|26
1625493160000|2021-07-05 13:52:40|7481.4|7478.6|7481.1|7478.3|7481.7|7478.9|7481.1|7478.3|5
1625493170000|2021-07-05 13:52:50|7480.7|7477.9|7481.1|7478.3|7481.4|7478.6|7480.4|7477.6|20
1625493180000|2021-07-05 13:53:00|7480.7|7477.9|7480.4|7477.6|7481.4|7478.6|7480.1|7477.3|57
1625493190000|2021-07-05 13:53:10|7480.1|7477.3|7478.4|7475.6|7480.1|7477.3|7478.4|7475.6|71
1625493200000|2021-07-05 13:53:20|7478.7|7475.9|7479.4|7476.6|7479.4|7476.6|7477.7|7474.9|28
1625493210000|2021-07-05 13:53:30|7478.7|7475.9|7478.4|7475.6|7479.4|7476.6|7478.4|7475.6|18
1625493220000|2021-07-05 13:53:40|7477.4|7474.6|7475.7|7472.9|7478.1|7475.3|7475.4|7472.6|91
1625493230000|2021-07-05 13:53:50|7475.4|7472.6|7476.4|7473.6|7476.4|7473.6|7475.1|7472.3|32
1625493240000|2021-07-05 13:54:00|||||||||20
1625493250000|2021-07-05 13:54:10|7476.7|7473.9|7476.1|7473.3|7477.1|7474.3|7476.1|7473.3|13
1625493260000|2021-07-05 13:54:20|7476.4|7473.6|7475.4|7472.6|7476.4|7473.6|7474.7|7471.9|102
1625493270000|2021-07-05 13:54:30|7475.9|7473.1|7476.4|7473.6|7477.7|7474.9|7475.9|7473.1|22
1625493280000|2021-07-05 13:54:40|7476.7|7473.9|7476.1|7473.3|7476.7|7473.9|7475.4|7472.6|28
1625493290000|2021-07-05 13:54:50|7475.9|7473.1|7476.4|7473.6|7476.4|7473.6|7475.7|7472.9|15
1625493300000|2021-07-05 13:55:00|7476.1|7473.3|7475.1|7472.3|7476.1|7473.3|7475.1|7472.3|19
1625493310000|2021-07-05 13:55:10|7475.4|7472.6|7475.9|7473.1|7475.9|7473.1|7474.4|7471.6|37
1625493320000|2021-07-05 13:55:20|7475.7|7472.9|7477.4|7474.6|7477.4|7474.6|7475.7|7472.9|17
1625493330000|2021-07-05 13:55:30|7477.1|7474.3|7478.1|7475.3|7478.1|7475.3|7477.1|7474.3|18
1625493340000|2021-07-05 13:55:40|7477.4|7474.6|7476.4|7473.6|7477.4|7474.6|7476.1|7473.3|22
1625493350000|2021-07-05 13:55:50|||||||||7
1625493360000|2021-07-05 13:56:00|7476.1|7473.3|7476.1|7473.3|7476.4|7473.6|7475.6|7472.8|19
1625493370000|2021-07-05 13:56:10|7475.6|7472.8|7475.4|7472.6|7475.6|7472.8|7475.1|7472.3|9
1625493380000|2021-07-05 13:56:20|7476.1|7473.3|7474.1|7471.3|7476.4|7473.6|7474.1|7471.3|49
1625493390000|2021-07-05 13:56:30|7474.4|7471.6|7478.1|7475.3|7478.1|7475.3|7474.4|7471.6|50
1625493400000|2021-07-05 13:56:40|7477.4|7474.6|7478.1|7475.3|7478.1|7475.3|7477.1|7474.3|19
1625493410000|2021-07-05 13:56:50|7477.6|7474.8|7477.4|7474.6|7480.1|7477.3|7477.1|7474.3|57
1625493420000|2021-07-05 13:57:00|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7476.1|7473.3|24
1625493430000|2021-07-05 13:57:10|7477.4|7474.6|7478.1|7475.3|7478.1|7475.3|7477.1|7474.3|10
1625493440000|2021-07-05 13:57:20|7477.9|7475.1|7477.1|7474.3|7478.1|7475.3|7477.1|7474.3|16
1625493450000|2021-07-05 13:57:30|7477.4|7474.6|7477.1|7474.3|7477.6|7474.8|7477.1|7474.3|26
1625493460000|2021-07-05 13:57:40|7477.4|7474.6|7477.4|7474.6|7478.1|7475.3|7477.1|7474.3|8
1625493470000|2021-07-05 13:57:50|7477.1|7474.3|7477.4|7474.6|7477.4|7474.6|7477.1|7474.3|8
1625493480000|2021-07-05 13:58:00|7477.1|7474.3|7478.9|7476.1|7479.1|7476.3|7476.1|7473.3|120
1625493490000|2021-07-05 13:58:10|7479.1|7476.3|7480.1|7477.3|7480.1|7477.3|7478.6|7475.8|61
1625493500000|2021-07-05 13:58:20|7479.9|7477.1|7479.9|7477.1|7479.9|7477.1|7479.1|7476.3|10
1625493510000|2021-07-05 13:58:30|7479.6|7476.8|7479.9|7477.1|7480.1|7477.3|7479.4|7476.6|18
1625493520000|2021-07-05 13:58:40|7479.6|7476.8|7479.6|7476.8|7479.9|7477.1|7478.9|7476.1|30
1625493530000|2021-07-05 13:58:50|7479.4|7476.6|7479.6|7476.8|7480.6|7477.8|7479.1|7476.3|24
1625493540000|2021-07-05 13:59:00|||||||||3
1625493550000|2021-07-05 13:59:10|7479.9|7477.1|7480.9|7478.1|7480.9|7478.1|7479.9|7477.1|26
1625493560000|2021-07-05 13:59:20|7481.1|7478.3|7480.9|7478.1|7481.1|7478.3|7480.9|7478.1|10
1625493570000|2021-07-05 13:59:30|7480.6|7477.8|7479.9|7477.1|7480.9|7478.1|7479.6|7476.8|33
1625493580000|2021-07-05 13:59:40|||||||||6
1625493590000|2021-07-05 13:59:50|7479.6|7476.8|7479.9|7477.1|7480.1|7477.3|7478.9|7476.1|18
1625493600000|2021-07-05 14:00:00|7479.1|7476.3|7479.9|7477.1|7479.9|7477.1|7478.9|7476.1|23
1625493610000|2021-07-05 14:00:10|7479.6|7476.8|7479.6|7476.8|7479.6|7476.8|7477.9|7475.1|61
1625493620000|2021-07-05 14:00:20|7479.4|7476.6|7478.6|7475.8|7479.9|7477.1|7478.1|7475.3|12
1625493630000|2021-07-05 14:00:30|7478.1|7475.3|7476.1|7473.3|7478.6|7475.8|7476.1|7473.3|32
1625493640000|2021-07-05 14:00:40|7475.9|7473.1|7474.9|7472.1|7476.1|7473.3|7472.6|7469.8|155
1625493650000|2021-07-05 14:00:50|||||||||9
1625493660000|2021-07-05 14:01:00|7474.4|7471.6|7472.9|7470.1|7474.4|7471.6|7469.6|7466.8|340
1625493670000|2021-07-05 14:01:10|7472.6|7469.8|7474.1|7471.3|7474.1|7471.3|7471.4|7468.6|57
1625493680000|2021-07-05 14:01:20|7474.6|7471.8|7475.6|7472.8|7475.9|7473.1|7474.4|7471.6|33
1625493690000|2021-07-05 14:01:30|7475.4|7472.6|7475.9|7473.1|7475.9|7473.1|7474.9|7472.1|34
1625493700000|2021-07-05 14:01:40|7476.1|7473.3|7475.6|7472.8|7476.1|7473.3|7474.1|7471.3|43
1625493710000|2021-07-05 14:01:50|7475.4|7472.6|7473.9|7471.1|7475.4|7472.6|7473.9|7471.1|26
1625493720000|2021-07-05 14:02:00|7474.1|7471.3|7474.9|7472.1|7475.1|7472.3|7473.9|7471.1|23
1625493730000|2021-07-05 14:02:10|7475.1|7472.3|7475.9|7473.1|7476.1|7473.3|7475.1|7472.3|47
1625493740000|2021-07-05 14:02:20|7476.1|7473.3|7476.6|7473.8|7476.9|7474.1|7475.1|7472.3|119
1625493750000|2021-07-05 14:02:30|7476.9|7474.1|7475.9|7473.1|7476.9|7474.1|7475.6|7472.8|20
1625493760000|2021-07-05 14:02:40|7475.6|7472.8|7476.6|7473.8|7476.6|7473.8|7475.6|7472.8|11
1625493770000|2021-07-05 14:02:50|7476.4|7473.6|7473.9|7471.1|7476.4|7473.6|7473.9|7471.1|32
1625493780000|2021-07-05 14:03:00|7473.4|7470.6|7471.1|7468.3|7473.4|7470.6|7470.9|7468.1|53
1625493790000|2021-07-05 14:03:10|7471.4|7468.6|7473.9|7471.1|7473.9|7471.1|7471.1|7468.3|56
1625493800000|2021-07-05 14:03:20|7473.6|7470.8|7473.9|7471.1|7473.9|7471.1|7473.6|7470.8|16
1625493810000|2021-07-05 14:03:30|7474.3|7471.5|7474.9|7472.1|7475.9|7473.1|7474.3|7471.5|32
1625493820000|2021-07-05 14:03:40|7474.1|7471.3|7473.9|7471.1|7474.1|7471.3|7473.9|7471.1|9
1625493830000|2021-07-05 14:03:50|7474.1|7471.3|7473.9|7471.1|7474.9|7472.1|7473.9|7471.1|32
1625493840000|2021-07-05 14:04:00|7473.6|7470.8|7472.8|7470|7473.6|7470.8|7472.1|7469.3|18
1625493850000|2021-07-05 14:04:10|7473.1|7470.3|7472.8|7470|7473.1|7470.3|7472.1|7469.3|10
1625493860000|2021-07-05 14:04:20|7473.3|7470.5|7473.8|7471|7473.8|7471|7472.8|7470|13
1625493870000|2021-07-05 14:04:30|7473.1|7470.3|7471.8|7469|7473.1|7470.3|7471.8|7469|70
1625493880000|2021-07-05 14:04:40|7472.1|7469.3|7474.6|7471.8|7474.8|7472|7472.1|7469.3|51
1625493890000|2021-07-05 14:04:50|7474.1|7471.3|7474.6|7471.8|7474.6|7471.8|7474.1|7471.3|9
1625493900000|2021-07-05 14:05:00|7474.8|7472|7473.8|7471|7474.8|7472|7473.6|7470.8|3
1625493910000|2021-07-05 14:05:10|7473.6|7470.8|7473.8|7471|7473.8|7471|7473.1|7470.3|17
1625493920000|2021-07-05 14:05:20|7473.6|7470.8|7473.8|7471|7474.6|7471.8|7473.6|7470.8|6
1625493930000|2021-07-05 14:05:30|7473.4|7470.6|7472.8|7470|7473.4|7470.6|7471.8|7469|17
1625493940000|2021-07-05 14:05:40|7473.1|7470.3|7473.1|7470.3|7473.8|7471|7473.1|7470.3|11
1625493950000|2021-07-05 14:05:50|7473.6|7470.8|7474.8|7472|7475.1|7472.3|7473.3|7470.5|46
1625493960000|2021-07-05 14:06:00|7474.4|7471.6|7473.8|7471|7474.4|7471.6|7473.1|7470.3|18
1625493970000|2021-07-05 14:06:10|7474.1|7471.3|7473.8|7471|7474.1|7471.3|7472.6|7469.8|20
1625493980000|2021-07-05 14:06:20|7474.1|7471.3|7474.8|7472|7474.8|7472|7473.8|7471|14
1625493990000|2021-07-05 14:06:30|7474.4|7471.6|7473.1|7470.3|7474.6|7471.8|7473.1|7470.3|8
1625494000000|2021-07-05 14:06:40|7472.1|7469.3|7471.8|7469|7472.1|7469.3|7471.8|7469|32
1625494010000|2021-07-05 14:06:50|7472.1|7469.3|7471.8|7469|7472.8|7470|7471.8|7469|17
1625494020000|2021-07-05 14:07:00|7471.6|7468.8|7469.8|7467|7471.6|7468.8|7469.1|7466.3|101
1625494030000|2021-07-05 14:07:10|7470.6|7467.8|7471.8|7469|7471.8|7469|7470.6|7467.8|33
1625494040000|2021-07-05 14:07:20|7471.1|7468.3|7471.8|7469|7471.8|7469|7470.8|7468|57
1625494050000|2021-07-05 14:07:30|7472.6|7469.8|7472.8|7470|7473.6|7470.8|7472.6|7469.8|34
1625494060000|2021-07-05 14:07:40|||||||||2
1625494070000|2021-07-05 14:07:50|7472.1|7469.3|7473.1|7470.3|7473.1|7470.3|7471.8|7469|31
1625494080000|2021-07-05 14:08:00|7472.8|7470|7472.1|7469.3|7473.6|7470.8|7470.8|7468|41
1625494090000|2021-07-05 14:08:10|7472.6|7469.8|7472.8|7470|7472.8|7470|7471.8|7469|16
1625494100000|2021-07-05 14:08:20|7472.6|7469.8|7472.8|7470|7473.1|7470.3|7472.1|7469.3|11
1625494110000|2021-07-05 14:08:30|||||||||6
1625494120000|2021-07-05 14:08:40|7472.6|7469.8|7472.8|7470|7472.8|7470|7471.8|7469|22
1625494130000|2021-07-05 14:08:50|7472.6|7469.8|7472.8|7470|7472.8|7470|7472.1|7469.3|4
1625494140000|2021-07-05 14:09:00|7473.1|7470.3|7471.8|7469|7473.1|7470.3|7471.8|7469|17
1625494150000|2021-07-05 14:09:10|7472.1|7469.3|7472.1|7469.3|7472.6|7469.8|7471.8|7469|4
1625494160000|2021-07-05 14:09:20|7471.8|7469|7473.8|7471|7474.1|7471.3|7471.6|7468.8|12
1625494170000|2021-07-05 14:09:30|7473.1|7470.3|7467.8|7465|7473.6|7470.8|7467.6|7464.8|130
1625494180000|2021-07-05 14:09:40|7467.6|7464.8|7468.3|7465.5|7468.6|7465.8|7467.6|7464.8|58
1625494190000|2021-07-05 14:09:50|7468.1|7465.3|7469.6|7466.8|7470.1|7467.3|7466.8|7464|148
1625494200000|2021-07-05 14:10:00|7469.1|7466.3|7466.8|7464|7469.1|7466.3|7466.1|7463.3|62
1625494210000|2021-07-05 14:10:10|7467.1|7464.3|7468.6|7465.8|7468.6|7465.8|7466.6|7463.8|69
1625494220000|2021-07-05 14:10:20|7469.1|7466.3|7470.8|7468|7470.8|7468|7469.1|7466.3|26
1625494230000|2021-07-05 14:10:30|7470.6|7467.8|7471.6|7468.8|7473.3|7470.5|7470.6|7467.8|230
1625494240000|2021-07-05 14:10:40|7471.3|7468.5|7468.6|7465.8|7471.3|7468.5|7467.8|7465|80
1625494250000|2021-07-05 14:10:50|7468.1|7465.3|7467.6|7464.8|7468.6|7465.8|7467.6|7464.8|10
1625494260000|2021-07-05 14:11:00|7467.3|7464.5|7468.8|7466|7468.8|7466|7465.6|7462.8|73
1625494270000|2021-07-05 14:11:10|7468.6|7465.8|7467.8|7465|7468.8|7466|7467.8|7465|8
1625494280000|2021-07-05 14:11:20|7467.1|7464.3|7467.6|7464.8|7467.6|7464.8|7466.8|7464|29
1625494290000|2021-07-05 14:11:30|7467.8|7465|7467.8|7465|7468.1|7465.3|7467.6|7464.8|16
1625494300000|2021-07-05 14:11:40|7467.6|7464.8|7467.8|7465|7467.8|7465|7467.1|7464.3|25
1625494310000|2021-07-05 14:11:50|7468.1|7465.3|7468.8|7466|7468.8|7466|7467.8|7465|46
1625494320000|2021-07-05 14:12:00|7468.6|7465.8|7466.1|7463.3|7468.6|7465.8|7465.6|7462.8|56
1625494330000|2021-07-05 14:12:10|7465.6|7462.8|7466.8|7464|7466.8|7464|7465.6|7462.8|10
1625494340000|2021-07-05 14:12:20|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.1|7463.3|34
1625494350000|2021-07-05 14:12:30|7467.6|7464.8|7468.1|7465.3|7468.8|7466|7467.6|7464.8|59
1625494360000|2021-07-05 14:12:40|7467.8|7465|7469.1|7466.3|7469.1|7466.3|7466.8|7464|17
1625494370000|2021-07-05 14:12:50|7468.8|7466|7468.1|7465.3|7469.1|7466.3|7468.1|7465.3|16
1625494380000|2021-07-05 14:13:00|7468.8|7466|7468.1|7465.3|7469.6|7466.8|7468.1|7465.3|58
1625494390000|2021-07-05 14:13:10|7467.8|7465|7471.1|7468.3|7471.1|7468.3|7467.8|7465|43
1625494400000|2021-07-05 14:13:20|7471.6|7468.8|7471.8|7469|7472.1|7469.3|7471.6|7468.8|8
1625494410000|2021-07-05 14:13:30|7472.1|7469.3|7472.6|7469.8|7472.8|7470|7471.8|7469|35
1625494420000|2021-07-05 14:13:40|7472.8|7470|7473.8|7471|7474.6|7471.8|7472.1|7469.3|54
1625494430000|2021-07-05 14:13:50|7474.1|7471.3|7473.8|7471|7475.6|7472.8|7473.8|7471|85
1625494440000|2021-07-05 14:14:00|7474.1|7471.3|7474.1|7471.3|7474.8|7472|7473.8|7471|33
1625494450000|2021-07-05 14:14:10|7474.6|7471.8|7474.8|7472|7476.6|7473.8|7474.6|7471.8|81
1625494460000|2021-07-05 14:14:20|7475.3|7472.5|7474.6|7471.8|7475.6|7472.8|7474.6|7471.8|9
1625494470000|2021-07-05 14:14:30|7473.8|7471|7473.8|7471|7473.8|7471|7473.6|7470.8|18
1625494480000|2021-07-05 14:14:40|7474.1|7471.3|7472.6|7469.8|7474.1|7471.3|7472.6|7469.8|27
1625494490000|2021-07-05 14:14:50|7472.8|7470|7472.6|7469.8|7473.1|7470.3|7472.6|7469.8|11
1625494500000|2021-07-05 14:15:00|7471.6|7468.8|7471.8|7469|7472.8|7470|7471.6|7468.8|43
1625494510000|2021-07-05 14:15:10|7472.6|7469.8|7472.8|7470|7473.6|7470.8|7472.6|7469.8|16
1625494520000|2021-07-05 14:15:20|7472.6|7469.8|7473.8|7471|7473.8|7471|7471.8|7469|17
1625494530000|2021-07-05 14:15:30|7474.3|7471.5|7474.1|7471.3|7474.8|7472|7474.1|7471.3|15
1625494540000|2021-07-05 14:15:40|7473.8|7471|7473.1|7470.3|7474.6|7471.8|7472.6|7469.8|19
1625494550000|2021-07-05 14:15:50|7473|7470.2|7473.8|7471|7474.8|7472|7472.8|7470|61
1625494560000|2021-07-05 14:16:00|7474.6|7471.8|7474.8|7472|7474.8|7472|7474.6|7471.8|5
1625494570000|2021-07-05 14:16:10|7475.1|7472.3|7475.8|7473|7476.1|7473.3|7475.1|7472.3|15
1625494580000|2021-07-05 14:16:20|7475.6|7472.8|7476.6|7473.8|7477.1|7474.3|7475.6|7472.8|20
1625494590000|2021-07-05 14:16:30|7476.1|7473.3|7475.6|7472.8|7476.6|7473.8|7474.8|7472|35
1625494600000|2021-07-05 14:16:40|7475.8|7473|7475.8|7473|7476.6|7473.8|7475.8|7473|12
1625494610000|2021-07-05 14:16:50|7475.6|7472.8|7474.8|7472|7475.8|7473|7474.8|7472|32
1625494620000|2021-07-05 14:17:00|7475.1|7472.3|7476.1|7473.3|7476.8|7474|7475.1|7472.3|58
1625494630000|2021-07-05 14:17:10|7475.8|7473|7474.8|7472|7476.1|7473.3|7474.8|7472|19
1625494640000|2021-07-05 14:17:20|7475.6|7472.8|7475.8|7473|7476.3|7473.5|7475.6|7472.8|27
1625494650000|2021-07-05 14:17:30|7476.1|7473.3|7476.6|7473.8|7476.6|7473.8|7475.6|7472.8|8
1625494660000|2021-07-05 14:17:40|7476.3|7473.5|7476.8|7474|7477.1|7474.3|7475.8|7473|10
1625494670000|2021-07-05 14:17:50|7476.6|7473.8|7475.8|7473|7476.6|7473.8|7475.6|7472.8|12
1625494680000|2021-07-05 14:18:00|7476.1|7473.3|7478.6|7475.8|7478.8|7476|7475.8|7473|86
1625494690000|2021-07-05 14:18:10|7478.1|7475.3|7476.1|7473.3|7478.6|7475.8|7475.8|7473|93
1625494700000|2021-07-05 14:18:20|7475.8|7473|7476.1|7473.3|7476.6|7473.8|7475.1|7472.3|48
1625494710000|2021-07-05 14:18:30|7475.8|7473|7475.8|7473|7476.1|7473.3|7475.3|7472.5|14
1625494720000|2021-07-05 14:18:40|7476.1|7473.3|7477.1|7474.3|7477.1|7474.3|7476.1|7473.3|6
1625494730000|2021-07-05 14:18:50|7477.3|7474.5|7479.1|7476.3|7481.6|7478.8|7477.3|7474.5|106
1625494740000|2021-07-05 14:19:00|7478.8|7476|7477.1|7474.3|7479.8|7477|7476.8|7474|65
1625494750000|2021-07-05 14:19:10|7476.6|7473.8|7478.1|7475.3|7478.1|7475.3|7476.1|7473.3|27
1625494760000|2021-07-05 14:19:20|7479|7476.2|7479.1|7476.3|7479.3|7476.5|7478.8|7476|15
1625494770000|2021-07-05 14:19:30|7479.8|7477|7479.8|7477|7480.8|7478|7479.6|7476.8|34
1625494780000|2021-07-05 14:19:40|7480.1|7477.3|7480.1|7477.3|7480.8|7478|7479.8|7477|17
1625494790000|2021-07-05 14:19:50|7479.8|7477|7479.8|7477|7480.6|7477.8|7479.8|7477|12
1625494800000|2021-07-05 14:20:00|7480.1|7477.3|7479.8|7477|7480.8|7478|7479.6|7476.8|19
1625494810000|2021-07-05 14:20:10|7480.1|7477.3|7478.6|7475.8|7480.1|7477.3|7478.6|7475.8|61
1625494820000|2021-07-05 14:20:20|7478.8|7476|7479.1|7476.3|7479.1|7476.3|7478.8|7476|10
1625494830000|2021-07-05 14:20:30|7479.6|7476.8|7479.8|7477|7480.1|7477.3|7479.6|7476.8|12
1625494840000|2021-07-05 14:20:40|7479.3|7476.5|7479.3|7476.5|7480.8|7478|7479.1|7476.3|32
1625494850000|2021-07-05 14:20:50|7479.8|7477|7479.8|7477|7479.8|7477|7479.8|7477|3
1625494860000|2021-07-05 14:21:00|7480.1|7477.3|7483.8|7481|7483.8|7481|7480.1|7477.3|87
1625494870000|2021-07-05 14:21:10|7484.6|7481.8|7484.8|7482|7486.1|7483.3|7483.8|7481|131
1625494880000|2021-07-05 14:21:20|7485.1|7482.3|7484.8|7482|7485.1|7482.3|7484.1|7481.3|26
1625494890000|2021-07-05 14:21:30|7485.1|7482.3|7484.8|7482|7485.8|7483|7483.1|7480.3|93
1625494900000|2021-07-05 14:21:40|7484.3|7481.5|7484.6|7481.8|7485.1|7482.3|7484.1|7481.3|31
1625494910000|2021-07-05 14:21:50|7484.8|7482|7484.1|7481.3|7484.8|7482|7483.8|7481|7
1625494920000|2021-07-05 14:22:00|7483.8|7481|7483.1|7480.3|7484.1|7481.3|7483.1|7480.3|13
1625494930000|2021-07-05 14:22:10|7483.8|7481|7483.1|7480.3|7483.8|7481|7483.1|7480.3|17
1625494940000|2021-07-05 14:22:20|7482.8|7480|7482.1|7479.3|7482.8|7480|7481.6|7478.8|15
1625494950000|2021-07-05 14:22:30|7481.8|7479|7481.1|7478.3|7481.8|7479|7481.1|7478.3|10
1625494960000|2021-07-05 14:22:40|7480.8|7478|7480.1|7477.3|7481.1|7478.3|7480.1|7477.3|10
1625494970000|2021-07-05 14:22:50|7481.1|7478.3|7479.1|7476.3|7481.1|7478.3|7479.1|7476.3|20
1625494980000|2021-07-05 14:23:00|7478.1|7475.3|7478.8|7476|7479.8|7477|7478.1|7475.3|35
1625494990000|2021-07-05 14:23:10|7479.1|7476.3|7480.1|7477.3|7480.8|7478|7479.1|7476.3|28
1625495000000|2021-07-05 14:23:20|7480.8|7478|7480.8|7478|7481.1|7478.3|7480.8|7478|10
1625495010000|2021-07-05 14:23:30|7480.5|7477.7|7480.6|7477.8|7480.6|7477.8|7480.1|7477.3|11
1625495020000|2021-07-05 14:23:40|7480.8|7478|7480.6|7477.8|7480.8|7478|7480.1|7477.3|4
1625495030000|2021-07-05 14:23:50|7480.8|7478|7480.8|7478|7481.1|7478.3|7480.1|7477.3|5
1625495040000|2021-07-05 14:24:00|7481.1|7478.3|7481.1|7478.3|7481.1|7478.3|7480.8|7478|4
1625495050000|2021-07-05 14:24:10|7480.8|7478|7481.1|7478.3|7481.1|7478.3|7480.8|7478|3
1625495060000|2021-07-05 14:24:20|||||||||4
1625495070000|2021-07-05 14:24:30|||||||||3
1625495080000|2021-07-05 14:24:40|7480.8|7478|7480.1|7477.3|7480.8|7478|7479.8|7477|15
1625495090000|2021-07-05 14:24:50|7479.1|7476.3|7478.8|7476|7479.1|7476.3|7478.8|7476|12
1625495100000|2021-07-05 14:25:00|7478.3|7475.5|7476.3|7473.5|7478.3|7475.5|7476.1|7473.3|126
1625495110000|2021-07-05 14:25:10|7476.1|7473.3|7474.3|7471.5|7476.1|7473.3|7474.1|7471.3|32
1625495120000|2021-07-05 14:25:20|7473.9|7471.1|7474.3|7471.5|7474.3|7471.5|7473.1|7470.3|43
1625495130000|2021-07-05 14:25:30|7474.6|7471.8|7475.3|7472.5|7475.3|7472.5|7474.6|7471.8|13
1625495140000|2021-07-05 14:25:40|7475.6|7472.8|7477.3|7474.5|7477.8|7475|7475.6|7472.8|52
1625495150000|2021-07-05 14:25:50|7478.1|7475.3|7477.3|7474.5|7478.3|7475.5|7477.3|7474.5|22
1625495160000|2021-07-05 14:26:00|7477.6|7474.8|7476.3|7473.5|7478.1|7475.3|7476.3|7473.5|10
1625495170000|2021-07-05 14:26:10|7475.6|7472.8|7476.3|7473.5|7476.3|7473.5|7475.1|7472.3|14
1625495180000|2021-07-05 14:26:20|7476.1|7473.3|7475.3|7472.5|7476.3|7473.5|7475.1|7472.3|4
1625495190000|2021-07-05 14:26:30|7474.8|7472|7475.3|7472.5|7475.3|7472.5|7474.3|7471.5|13
1625495200000|2021-07-05 14:26:40|7475.1|7472.3|7476.3|7473.5|7476.6|7473.8|7475.1|7472.3|20
1625495210000|2021-07-05 14:26:50|7476.6|7473.8|7477.3|7474.5|7477.3|7474.5|7476.6|7473.8|2
1625495220000|2021-07-05 14:27:00|7477.1|7474.3|7478.3|7475.5|7478.6|7475.8|7476.6|7473.8|19
1625495230000|2021-07-05 14:27:10|7477.6|7474.8|7477.6|7474.8|7478.1|7475.3|7477.6|7474.8|26
1625495240000|2021-07-05 14:27:20|7478.1|7475.3|7477.8|7475|7478.1|7475.3|7477.8|7475|2
1625495250000|2021-07-05 14:27:30|7478.1|7475.3|7475.6|7472.8|7478.1|7475.3|7475.6|7472.8|36
1625495260000|2021-07-05 14:27:40|7475.3|7472.5|7475.6|7472.8|7475.6|7472.8|7475.3|7472.5|2
1625495270000|2021-07-05 14:27:50|7475.3|7472.5|7473.6|7470.8|7475.6|7472.8|7473.6|7470.8|24
1625495280000|2021-07-05 14:28:00|7473.3|7470.5|7473.6|7470.8|7473.6|7470.8|7472.6|7469.8|25
1625495290000|2021-07-05 14:28:10|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|7472.3|7469.5|20
1625495300000|2021-07-05 14:28:20|7473.1|7470.3|7473.3|7470.5|7473.6|7470.8|7473.1|7470.3|4
1625495310000|2021-07-05 14:28:30|7473.1|7470.3|7473.6|7470.8|7473.6|7470.8|7472.6|7469.8|15
1625495320000|2021-07-05 14:28:40|7474.1|7471.3|7474.6|7471.8|7474.6|7471.8|7473.6|7470.8|14
1625495330000|2021-07-05 14:28:50|7474.8|7472|7474.6|7471.8|7474.8|7472|7474.6|7471.8|0
1625495340000|2021-07-05 14:29:00|7474.8|7472|7474.8|7472|7475.3|7472.5|7474.6|7471.8|3
1625495350000|2021-07-05 14:29:10|7475.1|7472.3|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|13
1625495370000|2021-07-05 14:29:30|7475.3|7472.5|7474.6|7471.8|7475.3|7472.5|7474.6|7471.8|8
1625495380000|2021-07-05 14:29:40|7475.1|7472.3|7474.6|7471.8|7475.3|7472.5|7474.6|7471.8|2
1625495390000|2021-07-05 14:29:50|7474.8|7472|7475.1|7472.3|7475.3|7472.5|7474.6|7471.8|9
1625495400000|2021-07-05 14:30:00|7474.8|7472|7474.6|7471.8|7475.6|7472.8|7474.3|7471.5|24
1625495410000|2021-07-05 14:30:10|7474.3|7471.5|7473.6|7470.8|7474.6|7471.8|7473.6|7470.8|23
1625495420000|2021-07-05 14:30:20|||||||||3
1625495430000|2021-07-05 14:30:30|7473.3|7470.5|7472.6|7469.8|7473.3|7470.5|7472.6|7469.8|16
1625495440000|2021-07-05 14:30:40|7473.3|7470.5|7472.6|7469.8|7473.3|7470.5|7472.6|7469.8|2
1625495450000|2021-07-05 14:30:50|||||||||4
1625495460000|2021-07-05 14:31:00|||||||||1
1625495470000|2021-07-05 14:31:10|7473.1|7470.3|7473.6|7470.8|7475.3|7472.5|7473.1|7470.3|37
1625495480000|2021-07-05 14:31:20|7473.3|7470.5|7473.6|7470.8|7473.6|7470.8|7473.3|7470.5|6
1625495490000|2021-07-05 14:31:30|||||||||4
1625495500000|2021-07-05 14:31:40|7474.1|7471.3|7473.3|7470.5|7474.3|7471.5|7473.3|7470.5|18
1625495510000|2021-07-05 14:31:50|7473.1|7470.3|7474.3|7471.5|7474.3|7471.5|7472.8|7470|19
1625495520000|2021-07-05 14:32:00|7474.6|7471.8|7474.3|7471.5|7474.6|7471.8|7474.1|7471.3|7
1625495530000|2021-07-05 14:32:10|7474.6|7471.8|7474.3|7471.5|7474.6|7471.8|7474.3|7471.5|1
1625495540000|2021-07-05 14:32:20|7474.6|7471.8|7474.3|7471.5|7474.6|7471.8|7474.3|7471.5|2
1625495550000|2021-07-05 14:32:30|7473.6|7470.8|7473.3|7470.5|7473.6|7470.8|7473.3|7470.5|1
1625495560000|2021-07-05 14:32:40|7473.6|7470.8|7470.6|7467.8|7473.6|7470.8|7470.6|7467.8|77
1625495570000|2021-07-05 14:32:50|7470.3|7467.5|7470.3|7467.5|7470.6|7467.8|7470.3|7467.5|12
1625495580000|2021-07-05 14:33:00|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.3|7466.5|105
1625495590000|2021-07-05 14:33:10|7469.3|7466.5|7467.6|7464.8|7469.3|7466.5|7467.6|7464.8|31
1625495600000|2021-07-05 14:33:20|7466.6|7463.8|7467.6|7464.8|7467.6|7464.8|7464.3|7461.5|101
1625495610000|2021-07-05 14:33:30|7467.8|7465|7466.3|7463.5|7468.6|7465.8|7465.3|7462.5|76
1625495620000|2021-07-05 14:33:40|7466.6|7463.8|7465.3|7462.5|7466.6|7463.8|7465.3|7462.5|62
1625495630000|2021-07-05 14:33:50|7465.8|7463|7466.3|7463.5|7467.3|7464.5|7465.8|7463|25
1625495640000|2021-07-05 14:34:00|||||||||4
1625495650000|2021-07-05 14:34:10|7465.8|7463|7463.3|7460.5|7466.6|7463.8|7462.3|7459.5|117
1625495660000|2021-07-05 14:34:20|7464.1|7461.3|7466.3|7463.5|7466.3|7463.5|7463.6|7460.8|74
1625495670000|2021-07-05 14:34:30|7467.1|7464.3|7468.1|7465.3|7468.3|7465.5|7466.6|7463.8|82
1625495680000|2021-07-05 14:34:40|7467.8|7465|7468.3|7465.5|7469.1|7466.3|7467.3|7464.5|31
1625495690000|2021-07-05 14:34:50|7469.1|7466.3|7468.5|7465.7|7469.1|7466.3|7468.3|7465.5|22
1625495700000|2021-07-05 14:35:00|7468.3|7465.5|7465|7462.2|7469.3|7466.5|7465|7462.2|70
1625495710000|2021-07-05 14:35:10|7464.8|7462|7466.3|7463.5|7466.3|7463.5|7464.3|7461.5|43
1625495720000|2021-07-05 14:35:20|7466|7463.2|7466.3|7463.5|7467|7464.2|7466|7463.2|32
1625495730000|2021-07-05 14:35:30|7466|7463.2|7468.3|7465.5|7468.6|7465.8|7466|7463.2|28
1625495740000|2021-07-05 14:35:40|7468.8|7466|7468.3|7465.5|7468.8|7466|7468.3|7465.5|10
1625495750000|2021-07-05 14:35:50|7468|7465.2|7469|7466.2|7469|7466.2|7468|7465.2|7
1625495760000|2021-07-05 14:36:00|7468.3|7465.5|7469|7466.2|7469|7466.2|7468.3|7465.5|38
1625495770000|2021-07-05 14:36:10|||||||||5
1625495780000|2021-07-05 14:36:20|7468.6|7465.8|7467.3|7464.5|7468.6|7465.8|7466.5|7463.7|36
1625495790000|2021-07-05 14:36:30|7467|7464.2|7467.3|7464.5|7467.3|7464.5|7467|7464.2|5
1625495800000|2021-07-05 14:36:40|7467|7464.2|7466|7463.2|7467|7464.2|7465.3|7462.5|34
1625495810000|2021-07-05 14:36:50|7465.8|7463|7465.3|7462.5|7466|7463.2|7465.3|7462.5|14
1625495820000|2021-07-05 14:37:00|7466|7463.2|7466|7463.2|7466|7463.2|7465.3|7462.5|12
1625495830000|2021-07-05 14:37:10|7466.3|7463.5|7465.3|7462.5|7466.3|7463.5|7465|7462.2|9
1625495840000|2021-07-05 14:37:20|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|11
1625495850000|2021-07-05 14:37:30|7466.3|7463.5|7467.3|7464.5|7467.3|7464.5|7466.3|7463.5|10
1625495860000|2021-07-05 14:37:40|7467|7464.2|7467|7464.2|7467.3|7464.5|7466.5|7463.7|28
1625495870000|2021-07-05 14:37:50|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467|7464.2|3
1625495880000|2021-07-05 14:38:00|7467|7464.2|7467|7464.2|7467.3|7464.5|7467|7464.2|9
1625495890000|2021-07-05 14:38:10|7466|7463.2|7465|7462.2|7466|7463.2|7465|7462.2|42
1625495900000|2021-07-05 14:38:20|7466|7463.2|7466.8|7464|7466.8|7464|7465.6|7462.8|74
1625495910000|2021-07-05 14:38:30|7466.5|7463.7|7467.8|7465|7467.8|7465|7466.5|7463.7|10
1625495920000|2021-07-05 14:38:40|7468|7465.2|7467.8|7465|7468|7465.2|7466.5|7463.7|22
1625495930000|2021-07-05 14:38:50|7466.8|7464|7465.8|7463|7466.8|7464|7465.5|7462.7|17
1625495940000|2021-07-05 14:39:00|7465.5|7462.7|7466.5|7463.7|7466.5|7463.7|7465.5|7462.7|18
1625495950000|2021-07-05 14:39:10|7466.8|7464|7465.5|7462.7|7466.8|7464|7465.5|7462.7|16
1625495960000|2021-07-05 14:39:20|7465.3|7462.5|7465|7462.2|7465.5|7462.7|7464|7461.2|63
1625495970000|2021-07-05 14:39:30|7464.8|7462|7461.8|7459|7464.8|7462|7461.5|7458.7|90
1625495980000|2021-07-05 14:39:40|7462|7459.2|7464.5|7461.7|7464.5|7461.7|7462|7459.2|28
1625495990000|2021-07-05 14:39:50|7464.8|7462|7464.8|7462|7464.8|7462|7464.5|7461.7|23
1625496000000|2021-07-05 14:40:00|7464.5|7461.7|7464.5|7461.7|7464.5|7461.7|7463.8|7461|31
1625496010000|2021-07-05 14:40:10|7464.8|7462|7466.3|7463.5|7466.5|7463.7|7464.8|7462|39
1625496020000|2021-07-05 14:40:20|7466.5|7463.7|7464.5|7461.7|7466.5|7463.7|7464.5|7461.7|42
1625496030000|2021-07-05 14:40:30|7464.8|7462|7463.8|7461|7464.8|7462|7463.5|7460.7|36
1625496040000|2021-07-05 14:40:40|7464.3|7461.5|7465.5|7462.7|7465.8|7463|7463.5|7460.7|52
1625496050000|2021-07-05 14:40:50|7465.3|7462.5|7464.5|7461.7|7465.8|7463|7464.5|7461.7|23
1625496060000|2021-07-05 14:41:00|7465.5|7462.7|7465.3|7462.5|7466.5|7463.7|7464.5|7461.7|200
1625496070000|2021-07-05 14:41:10|7465|7462.2|7465.3|7462.5|7465.5|7462.7|7464.3|7461.5|49
1625496080000|2021-07-05 14:41:20|7465|7462.2|7465.3|7462.5|7465.5|7462.7|7464.5|7461.7|19
1625496090000|2021-07-05 14:41:30|7465|7462.2|7463.5|7460.7|7465|7462.2|7463.5|7460.7|29
1625496100000|2021-07-05 14:41:40|7462.5|7459.7|7462.8|7460|7463.3|7460.5|7462.5|7459.7|82
1625496110000|2021-07-05 14:41:50|7462.5|7459.7|7463.3|7460.5|7463.3|7460.5|7462.5|7459.7|5
1625496120000|2021-07-05 14:42:00|||||||||6
1625496130000|2021-07-05 14:42:10|7463.5|7460.7|7464.5|7461.7|7465|7462.2|7463.5|7460.7|23
1625496140000|2021-07-05 14:42:20|7465|7462.2|7466|7463.2|7466|7463.2|7464.5|7461.7|31
1625496150000|2021-07-05 14:42:30|7466.2|7463.4|7466.2|7463.4|7466.5|7463.7|7466.2|7463.4|7
1625496160000|2021-07-05 14:42:40|7466.5|7463.7|7466|7463.2|7466.5|7463.7|7466|7463.2|7
1625496170000|2021-07-05 14:42:50|7466.2|7463.4|7467.5|7464.7|7467.5|7464.7|7466.2|7463.4|17
1625496180000|2021-07-05 14:43:00|7468.5|7465.7|7470|7467.2|7470|7467.2|7468.2|7465.4|62
1625496190000|2021-07-05 14:43:10|7469.2|7466.4|7470|7467.2|7470|7467.2|7469.2|7466.4|27
1625496200000|2021-07-05 14:43:20|7470.2|7467.4|7471.7|7468.9|7472.5|7469.7|7470.2|7467.4|46
1625496210000|2021-07-05 14:43:30|7472.2|7469.4|7475|7472.2|7475|7472.2|7471.5|7468.7|67
1625496220000|2021-07-05 14:43:40|7475.2|7472.4|7474.2|7471.4|7475.5|7472.7|7474.2|7471.4|47
1625496230000|2021-07-05 14:43:50|7474.5|7471.7|7474.2|7471.4|7474.5|7471.7|7474.2|7471.4|14
1625496240000|2021-07-05 14:44:00|7474.5|7471.7|7473.2|7470.4|7474.5|7471.7|7473.2|7470.4|50
1625496250000|2021-07-05 14:44:10|7472|7469.2|7472.2|7469.4|7472.2|7469.4|7472|7469.2|14
1625496260000|2021-07-05 14:44:20|7472|7469.2|7472.2|7469.4|7472.2|7469.4|7471.5|7468.7|17
1625496270000|2021-07-05 14:44:30|7472.5|7469.7|7472.2|7469.4|7472.5|7469.7|7471.7|7468.9|3
1625496280000|2021-07-05 14:44:40|7472|7469.2|7472.2|7469.4|7472.2|7469.4|7472|7469.2|5
1625496290000|2021-07-05 14:44:50|7472.5|7469.7|7472.2|7469.4|7472.7|7469.9|7472.2|7469.4|14
1625496300000|2021-07-05 14:45:00|7472.5|7469.7|7472.2|7469.4|7473.2|7470.4|7471.2|7468.4|56
1625496310000|2021-07-05 14:45:10|7471.5|7468.7|7472.2|7469.4|7472.2|7469.4|7471|7468.2|23
1625496320000|2021-07-05 14:45:20|7472|7469.2|7472.2|7469.4|7472.2|7469.4|7471|7468.2|9
1625496330000|2021-07-05 14:45:30|7472|7469.2|7472.2|7469.4|7472.2|7469.4|7471|7468.2|41
1625496340000|2021-07-05 14:45:40|7472.5|7469.7|7472.2|7469.4|7472.5|7469.7|7472.2|7469.4|4
1625496350000|2021-07-05 14:45:50|7473|7470.2|7472|7469.2|7473.5|7470.7|7472|7469.2|12
1625496360000|2021-07-05 14:46:00|7472.2|7469.4|7469.2|7466.4|7472.2|7469.4|7469.2|7466.4|42
1625496370000|2021-07-05 14:46:10|7468.8|7466|7467.2|7464.4|7468.8|7466|7466.2|7463.4|54
1625496380000|2021-07-05 14:46:20|7467|7464.2|7466|7463.2|7467|7464.2|7465.5|7462.7|18
1625496390000|2021-07-05 14:46:30|7465.5|7462.7|7466.5|7463.7|7467|7464.2|7465.5|7462.7|35
1625496400000|2021-07-05 14:46:40|7466.2|7463.4|7467.7|7464.9|7467.7|7464.9|7466.2|7463.4|11
1625496410000|2021-07-05 14:46:50|7467.5|7464.7|7465.2|7462.4|7467.5|7464.7|7463.2|7460.4|54
1625496420000|2021-07-05 14:47:00|7466.5|7463.7|7466.2|7463.4|7466.5|7463.7|7466.2|7463.4|49
1625496430000|2021-07-05 14:47:10|7466.5|7463.7|7464.2|7461.4|7466.5|7463.7|7463.5|7460.7|64
1625496440000|2021-07-05 14:47:20|7464|7461.2|7463|7460.2|7464.2|7461.4|7462.5|7459.7|65
1625496450000|2021-07-05 14:47:30|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7462.5|7459.7|37
1625496460000|2021-07-05 14:47:40|7462.5|7459.7|7462.2|7459.4|7462.7|7459.9|7462.2|7459.4|16
1625496470000|2021-07-05 14:47:50|7462.5|7459.7|7462|7459.2|7462.7|7459.9|7461.5|7458.7|37
1625496480000|2021-07-05 14:48:00|7461.5|7458.7|7464|7461.2|7464.2|7461.4|7461.5|7458.7|53
1625496490000|2021-07-05 14:48:10|7464.2|7461.4|7466.5|7463.7|7466.5|7463.7|7464.2|7461.4|38
1625496500000|2021-07-05 14:48:20|7466.7|7463.9|7466|7463.2|7466.7|7463.9|7465.7|7462.9|17
1625496510000|2021-07-05 14:48:30|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466|7463.2|6
1625496520000|2021-07-05 14:48:40|||||||||6
1625496530000|2021-07-05 14:48:50|||||||||1
1625496540000|2021-07-05 14:49:00|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|12
1625496550000|2021-07-05 14:49:10|7466|7463.2|7465.5|7462.7|7466|7463.2|7465.2|7462.4|10
1625496560000|2021-07-05 14:49:20|7465.2|7462.4|7467|7464.2|7468.2|7465.4|7465.2|7462.4|49
1625496570000|2021-07-05 14:49:30|7466.2|7463.4|7467.2|7464.4|7467.2|7464.4|7466.2|7463.4|5
1625496580000|2021-07-05 14:49:40|7467|7464.2|7469.2|7466.4|7469.5|7466.7|7467|7464.2|103
1625496590000|2021-07-05 14:49:50|7469|7466.2|7470|7467.2|7470|7467.2|7469|7466.2|15
1625496600000|2021-07-05 14:50:00|7470.2|7467.4|7471.2|7468.4|7471.2|7468.4|7470.2|7467.4|21
1625496610000|2021-07-05 14:50:10|7471.5|7468.7|7472.2|7469.4|7472.5|7469.7|7471|7468.2|143
1625496620000|2021-07-05 14:50:20|||||||||8
1625496630000|2021-07-05 14:50:30|7472|7469.2|7471.2|7468.4|7472|7469.2|7471.2|7468.4|32
1625496640000|2021-07-05 14:50:40|7471.5|7468.7|7474.5|7471.7|7475|7472.2|7471.5|7468.7|35
1625496650000|2021-07-05 14:50:50|7474.2|7471.4|7474.2|7471.4|7475.5|7472.7|7474.2|7471.4|51
1625496660000|2021-07-05 14:51:00|7474.5|7471.7|7474.5|7471.7|7475|7472.2|7474.2|7471.4|43
1625496670000|2021-07-05 14:51:10|7475.2|7472.4|7474|7471.2|7475.2|7472.4|7474|7471.2|48
1625496680000|2021-07-05 14:51:20|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|12
1625496690000|2021-07-05 14:51:30|7473|7470.2|7473|7470.2|7473|7470.2|7473|7470.2|6
1625496700000|2021-07-05 14:51:40|7473.2|7470.4|7473.2|7470.4|7474|7471.2|7473.2|7470.4|19
1625496710000|2021-07-05 14:51:50|7473|7470.2|7472.2|7469.4|7473|7470.2|7472.2|7469.4|6
1625496720000|2021-07-05 14:52:00|7471.2|7468.4|7472.2|7469.4|7472.2|7469.4|7471|7468.2|28
1625496730000|2021-07-05 14:52:10|7472.5|7469.7|7472|7469.2|7472.5|7469.7|7472|7469.2|11
1625496740000|2021-07-05 14:52:20|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|0
1625496750000|2021-07-05 14:52:30|7472|7469.2|7473.2|7470.4|7473.2|7470.4|7472|7469.2|22
1625496760000|2021-07-05 14:52:40|7473|7470.2|7473.2|7470.4|7473.2|7470.4|7472.2|7469.4|3
1625496770000|2021-07-05 14:52:50|7473.7|7470.9|7474.2|7471.4|7474.2|7471.4|7473.7|7470.9|30
1625496780000|2021-07-05 14:53:00|7474.5|7471.7|7475.2|7472.4|7475.2|7472.4|7474.5|7471.7|19
1625496790000|2021-07-05 14:53:10|7475.5|7472.7|7475.2|7472.4|7476|7473.2|7475.2|7472.4|28
1625496800000|2021-07-05 14:53:20|7475.5|7472.7|7476.2|7473.4|7476.5|7473.7|7475.2|7472.4|36
1625496810000|2021-07-05 14:53:30|7475.7|7472.9|7475.2|7472.4|7476|7473.2|7475|7472.2|24
1625496820000|2021-07-05 14:53:40|7475|7472.2|7475.2|7472.4|7475.2|7472.4|7475|7472.2|4
1625496830000|2021-07-05 14:53:50|7475|7472.2|7473.2|7470.4|7475.2|7472.4|7472|7469.2|51
1625496840000|2021-07-05 14:54:00|7474|7471.2|7473.2|7470.4|7474|7471.2|7473.2|7470.4|10
1625496850000|2021-07-05 14:54:10|7473.5|7470.7|7474.2|7471.4|7474.2|7471.4|7473.5|7470.7|7
1625496860000|2021-07-05 14:54:20|7473.7|7470.9|7473|7470.2|7473.7|7470.9|7473|7470.2|23
1625496870000|2021-07-05 14:54:30|7472.7|7469.9|7471|7468.2|7472.7|7469.9|7471|7468.2|14
1625496880000|2021-07-05 14:54:40|7471.2|7468.4|7471|7468.2|7471.7|7468.9|7471|7468.2|14
1625496890000|2021-07-05 14:54:50|7471.2|7468.4|7472.2|7469.4|7472.2|7469.4|7471|7468.2|9
1625496900000|2021-07-05 14:55:00|7472|7469.2|7471|7468.2|7472|7469.2|7470.2|7467.4|12
1625496910000|2021-07-05 14:55:10|7471.2|7468.4|7471|7468.2|7471.2|7468.4|7471|7468.2|1
1625496920000|2021-07-05 14:55:20|7471.2|7468.4|7472.2|7469.4|7472.2|7469.4|7471.2|7468.4|12
1625496930000|2021-07-05 14:55:30|7472|7469.2|7470.7|7467.9|7472.2|7469.4|7470.2|7467.4|5
1625496940000|2021-07-05 14:55:40|7471|7468.2|7473.2|7470.4|7474|7471.2|7471|7468.2|24
1625496950000|2021-07-05 14:55:50|7473|7470.2|7473|7470.2|7474|7471.2|7473|7470.2|11
1625496960000|2021-07-05 14:56:00|7473.2|7470.4|7472.5|7469.7|7473.2|7470.4|7472.2|7469.4|7
1625496970000|2021-07-05 14:56:10|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|2
1625496980000|2021-07-05 14:56:20|7472.5|7469.7|7473|7470.2|7473.2|7470.4|7472.5|7469.7|6
1625496990000|2021-07-05 14:56:30|7472.5|7469.7|7472|7469.2|7473|7470.2|7472|7469.2|6
1625497000000|2021-07-05 14:56:40|7472.2|7469.4|7472|7469.2|7472.2|7469.4|7471.5|7468.7|8
1625497010000|2021-07-05 14:56:50|7472.2|7469.4|7471.2|7468.4|7472.2|7469.4|7471.2|7468.4|9
1625497020000|2021-07-05 14:57:00|7471.5|7468.7|7468.2|7465.4|7471.5|7468.7|7468|7465.2|37
1625497030000|2021-07-05 14:57:10|7469|7466.2|7469.2|7466.4|7469.2|7466.4|7468.2|7465.4|20
1625497040000|2021-07-05 14:57:20|7469|7466.2|7468.2|7465.4|7469.2|7466.4|7468|7465.2|4
1625497050000|2021-07-05 14:57:30|7469|7466.2|7468.2|7465.4|7469|7466.2|7468.2|7465.4|7
1625497060000|2021-07-05 14:57:40|7468.7|7465.9|7468.2|7465.4|7469|7466.2|7468.2|7465.4|10
1625497070000|2021-07-05 14:57:50|7468.5|7465.7|7469.2|7466.4|7469.2|7466.4|7468.5|7465.7|15
1625497080000|2021-07-05 14:58:00|7468.7|7465.9|7468.5|7465.7|7469.2|7466.4|7468.5|7465.7|9
1625497090000|2021-07-05 14:58:10|7468.2|7465.4|7470.5|7467.7|7471|7468.2|7468.2|7465.4|31
1625497100000|2021-07-05 14:58:20|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470|7467.2|1
1625497110000|2021-07-05 14:58:30|7470|7467.2|7470.2|7467.4|7470.2|7467.4|7470|7467.2|5
1625497120000|2021-07-05 14:58:40|7470|7467.2|7469.2|7466.4|7470|7467.2|7469.2|7466.4|3
1625497130000|2021-07-05 14:58:50|7469.5|7466.7|7470.2|7467.4|7470.2|7467.4|7469.5|7466.7|1
1625497140000|2021-07-05 14:59:00|7470|7467.2|7468.2|7465.4|7470|7467.2|7468.2|7465.4|20
1625497150000|2021-07-05 14:59:10|7468.7|7465.9|7469.2|7466.4|7469.2|7466.4|7468.7|7465.9|6
1625497160000|2021-07-05 14:59:20|7469|7466.2|7469.2|7466.4|7470.2|7467.4|7469|7466.2|21
1625497170000|2021-07-05 14:59:30|7469.7|7466.9|7470.2|7467.4|7470.2|7467.4|7469.2|7466.4|7
1625497180000|2021-07-05 14:59:40|7470|7467.2|7470|7467.2|7470.2|7467.4|7469.4|7466.6|16
1625497190000|2021-07-05 14:59:50|7470.2|7467.4|7470|7467.2|7470.2|7467.4|7470|7467.2|0
1625497200000|2021-07-05 15:00:00|7470.2|7467.4|7469|7466.2|7471|7468.2|7469|7466.2|24
1625497210000|2021-07-05 15:00:10|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|1
1625497220000|2021-07-05 15:00:20|7469.5|7466.7|7469|7466.2|7470|7467.2|7469|7466.2|15
1625497230000|2021-07-05 15:00:30|7469.2|7466.4|7469|7466.2|7470|7467.2|7469|7466.2|3
1625497240000|2021-07-05 15:00:40|7469.5|7466.7|7469.2|7466.4|7470|7467.2|7469.2|7466.4|9
1625497250000|2021-07-05 15:00:50|7469|7466.2|7467.2|7464.4|7469|7466.2|7467.2|7464.4|18
1625497260000|2021-07-05 15:01:00|7468|7465.2|7469.2|7466.4|7469.2|7466.4|7467.2|7464.4|13
1625497270000|2021-07-05 15:01:10|7469.5|7466.7|7469.2|7466.4|7469.5|7466.7|7469.2|7466.4|4
1625497280000|2021-07-05 15:01:20|7469.9|7467.1|7472.2|7469.4|7472.2|7469.4|7469.9|7467.1|68
1625497290000|2021-07-05 15:01:30|7472.5|7469.7|7472.2|7469.4|7472.5|7469.7|7471.9|7469.1|22
1625497300000|2021-07-05 15:01:40|7471.9|7469.1|7472.9|7470.1|7472.9|7470.1|7471.9|7469.1|4
1625497310000|2021-07-05 15:01:50|7473.2|7470.4|7472.9|7470.1|7473.2|7470.4|7472.9|7470.1|7
1625497320000|2021-07-05 15:02:00|7472.7|7469.9|7471.9|7469.1|7472.7|7469.9|7471.2|7468.4|26
1625497330000|2021-07-05 15:02:10|7471.2|7468.4|7471.2|7468.4|7471.5|7468.7|7470.2|7467.4|45
1625497340000|2021-07-05 15:02:20|7471.5|7468.7|7471.9|7469.1|7471.9|7469.1|7471.5|7468.7|1
1625497350000|2021-07-05 15:02:30|7471.4|7468.6|7471.2|7468.4|7471.9|7469.1|7471.2|7468.4|13
1625497360000|2021-07-05 15:02:40|7470.9|7468.1|7471.9|7469.1|7471.9|7469.1|7470.9|7468.1|2
1625497370000|2021-07-05 15:02:50|7471.4|7468.6|7472.2|7469.4|7472.2|7469.4|7471.2|7468.4|13
1625497380000|2021-07-05 15:03:00|7472.7|7469.9|7471.2|7468.4|7472.9|7470.1|7471.2|7468.4|21
1625497390000|2021-07-05 15:03:10|7471.9|7469.1|7471.2|7468.4|7471.9|7469.1|7470.9|7468.1|2
1625497400000|2021-07-05 15:03:20|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|13
1625497410000|2021-07-05 15:03:30|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|7472.2|7469.4|12
1625497420000|2021-07-05 15:03:40|7472.7|7469.9|7472.9|7470.1|7472.9|7470.1|7472.2|7469.4|12
1625497430000|2021-07-05 15:03:50|||||||||2
1625497440000|2021-07-05 15:04:00|7473.9|7471.1|7475.2|7472.4|7475.9|7473.1|7473.2|7470.4|73
1625497450000|2021-07-05 15:04:10|7475.5|7472.7|7475.2|7472.4|7475.9|7473.1|7475.2|7472.4|31
1625497460000|2021-07-05 15:04:20|7475.5|7472.7|7475.2|7472.4|7476.2|7473.4|7475.2|7472.4|12
1625497470000|2021-07-05 15:04:30|7475.5|7472.7|7474.2|7471.4|7475.5|7472.7|7473.9|7471.1|10
1625497480000|2021-07-05 15:04:40|7473.9|7471.1|7474.2|7471.4|7474.2|7471.4|7473.9|7471.1|8
1625497490000|2021-07-05 15:04:50|7474.4|7471.6|7474.2|7471.4|7474.9|7472.1|7474.2|7471.4|12
1625497500000|2021-07-05 15:05:00|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|7474.9|7472.1|6
1625497510000|2021-07-05 15:05:10|7475.2|7472.4|7474.9|7472.1|7475.2|7472.4|7474.2|7471.4|18
1625497520000|2021-07-05 15:05:20|7475.2|7472.4|7475.9|7473.1|7476.5|7473.7|7475.2|7472.4|44
1625497530000|2021-07-05 15:05:30|7476.2|7473.4|7476.9|7474.1|7476.9|7474.1|7475.9|7473.1|35
1625497540000|2021-07-05 15:05:40|7477.2|7474.4|7476.2|7473.4|7477.2|7474.4|7476.2|7473.4|19
1625497550000|2021-07-05 15:05:50|7476.9|7474.1|7477.9|7475.1|7477.9|7475.1|7476.9|7474.1|11
1625497560000|2021-07-05 15:06:00|7477.2|7474.4|7477.9|7475.1|7477.9|7475.1|7477.2|7474.4|26
1625497570000|2021-07-05 15:06:10|7478.2|7475.4|7478.2|7475.4|7478.5|7475.7|7477.9|7475.1|10
1625497580000|2021-07-05 15:06:20|7477.9|7475.1|7477.2|7474.4|7477.9|7475.1|7476.9|7474.1|13
1625497590000|2021-07-05 15:06:30|7478.2|7475.4|7478.2|7475.4|7479.9|7477.1|7477.5|7474.7|110
1625497600000|2021-07-05 15:06:40|7478.5|7475.7|7479.4|7476.6|7481.7|7478.9|7478.5|7475.7|233
1625497610000|2021-07-05 15:06:50|7479.2|7476.4|7479.7|7476.9|7479.9|7477.1|7479.2|7476.4|19
1625497620000|2021-07-05 15:07:00|7479.9|7477.1|7480.9|7478.1|7480.9|7478.1|7479.9|7477.1|7
1625497630000|2021-07-05 15:07:10|7481.2|7478.4|7482.9|7480.1|7482.9|7480.1|7480.9|7478.1|84
1625497640000|2021-07-05 15:07:20|7482.7|7479.9|7482.2|7479.4|7482.9|7480.1|7481.9|7479.1|29
1625497650000|2021-07-05 15:07:30|7482.4|7479.6|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|3
1625497660000|2021-07-05 15:07:40|7482.5|7479.7|7482.9|7480.1|7482.9|7480.1|7481.9|7479.1|31
1625497670000|2021-07-05 15:07:50|7482.5|7479.7|7482.9|7480.1|7482.9|7480.1|7481.9|7479.1|20
1625497680000|2021-07-05 15:08:00|7482.7|7479.9|7482.2|7479.4|7482.7|7479.9|7481.9|7479.1|10
1625497690000|2021-07-05 15:08:10|7481.9|7479.1|7481.7|7478.9|7481.9|7479.1|7481.2|7478.4|29
1625497700000|2021-07-05 15:08:20|7481.2|7478.4|7481.9|7479.1|7481.9|7479.1|7481.2|7478.4|7
1625497710000|2021-07-05 15:08:30|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|24
1625497720000|2021-07-05 15:08:40|7482.7|7479.9|7480.9|7478.1|7482.7|7479.9|7480.7|7477.9|141
1625497730000|2021-07-05 15:08:50|7480.7|7477.9|7480.9|7478.1|7480.9|7478.1|7480.7|7477.9|0
1625497740000|2021-07-05 15:09:00|7481.2|7478.4|7481.4|7478.6|7481.7|7478.9|7480.9|7478.1|28
1625497750000|2021-07-05 15:09:10|7481.2|7478.4|7479.7|7476.9|7481.7|7478.9|7479.7|7476.9|23
1625497760000|2021-07-05 15:09:20|7479.4|7476.6|7479.7|7476.9|7479.7|7476.9|7479.2|7476.4|41
1625497770000|2021-07-05 15:09:30|7479.4|7476.6|7479.2|7476.4|7479.7|7476.9|7478.7|7475.9|25
1625497780000|2021-07-05 15:09:40|7478.9|7476.1|7478.9|7476.1|7479.7|7476.9|7478.7|7475.9|18
1625497790000|2021-07-05 15:09:50|7478.7|7475.9|7479.7|7476.9|7479.7|7476.9|7478.4|7475.6|43
1625497800000|2021-07-05 15:10:00|7479.9|7477.1|7479.7|7476.9|7479.9|7477.1|7478.9|7476.1|21
1625497810000|2021-07-05 15:10:10|7478.9|7476.1|7480.7|7477.9|7481.7|7478.9|7478.9|7476.1|40
1625497820000|2021-07-05 15:10:20|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.7|7477.9|6
1625497830000|2021-07-05 15:10:30|7480.2|7477.4|7479.9|7477.1|7480.9|7478.1|7479.9|7477.1|5
1625497840000|2021-07-05 15:10:40|7479.7|7476.9|7479.9|7477.1|7479.9|7477.1|7478.9|7476.1|16
1625497850000|2021-07-05 15:10:50|7480.2|7477.4|7479.9|7477.1|7480.9|7478.1|7479.9|7477.1|12
1625497860000|2021-07-05 15:11:00|7479.5|7476.7|7479.2|7476.4|7481.2|7478.4|7478.9|7476.1|52
1625497870000|2021-07-05 15:11:10|7478.9|7476.1|7479.2|7476.4|7479.9|7477.1|7478.9|7476.1|9
1625497880000|2021-07-05 15:11:20|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|7478.9|7476.1|2
1625497890000|2021-07-05 15:11:30|7479.2|7476.4|7479.7|7476.9|7479.9|7477.1|7479.2|7476.4|23
1625497900000|2021-07-05 15:11:40|7479.5|7476.7|7479.2|7476.4|7479.9|7477.1|7478.9|7476.1|18
1625497910000|2021-07-05 15:11:50|7479.5|7476.7|7479.9|7477.1|7479.9|7477.1|7479.2|7476.4|2
1625497920000|2021-07-05 15:12:00|7479.4|7476.6|7479.4|7476.6|7479.9|7477.1|7479.2|7476.4|16
1625497930000|2021-07-05 15:12:10|7479.7|7476.9|7480.9|7478.1|7480.9|7478.1|7479.7|7476.9|12
1625497940000|2021-07-05 15:12:20|7481.2|7478.4|7481.2|7478.4|7481.9|7479.1|7480.9|7478.1|14
1625497950000|2021-07-05 15:12:30|7480.2|7477.4|7480.9|7478.1|7480.9|7478.1|7479.9|7477.1|22
1625497960000|2021-07-05 15:12:40|7480.2|7477.4|7481.9|7479.1|7481.9|7479.1|7480.2|7477.4|15
1625497970000|2021-07-05 15:12:50|7481.2|7478.4|7481.9|7479.1|7481.9|7479.1|7480.9|7478.1|16
1625497980000|2021-07-05 15:13:00|7482.2|7479.4|7480.9|7478.1|7482.2|7479.4|7480.9|7478.1|46
1625497990000|2021-07-05 15:13:10|7480.2|7477.4|7480.9|7478.1|7480.9|7478.1|7480.2|7477.4|8
1625498000000|2021-07-05 15:13:20|7480.7|7477.9|7480.9|7478.1|7480.9|7478.1|7480.7|7477.9|7
1625498010000|2021-07-05 15:13:30|7481.2|7478.4|7481.9|7479.1|7481.9|7479.1|7481.2|7478.4|8
1625498020000|2021-07-05 15:13:40|||||||||8
1625498030000|2021-07-05 15:13:50|7481.7|7478.9|7480.9|7478.1|7481.9|7479.1|7480.9|7478.1|15
1625498040000|2021-07-05 15:14:00|7481.2|7478.4|7480.9|7478.1|7481.7|7478.9|7480.9|7478.1|20
1625498050000|2021-07-05 15:14:10|7481.2|7478.4|7480.9|7478.1|7481.4|7478.6|7479.9|7477.1|17
1625498060000|2021-07-05 15:14:20|7481.9|7479.1|7482.2|7479.4|7482.9|7480.1|7481.2|7478.4|27
1625498070000|2021-07-05 15:14:30|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.2|7478.4|13
1625498080000|2021-07-05 15:14:40|7482.2|7479.4|7483.2|7480.4|7483.2|7480.4|7482.2|7479.4|26
1625498090000|2021-07-05 15:14:50|7482.9|7480.1|7482.2|7479.4|7482.9|7480.1|7482.2|7479.4|7
1625498100000|2021-07-05 15:15:00|7481.9|7479.1|7482.2|7479.4|7482.2|7479.4|7481.4|7478.6|10
1625498110000|2021-07-05 15:15:10|7481.9|7479.1|7482.2|7479.4|7482.9|7480.1|7481.9|7479.1|22
1625498120000|2021-07-05 15:15:20|||||||||6
1625498130000|2021-07-05 15:15:30|7481.9|7479.1|7481.2|7478.4|7481.9|7479.1|7480.9|7478.1|17
1625498140000|2021-07-05 15:15:40|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7479.9|7477.1|24
1625498150000|2021-07-05 15:15:50|7480.4|7477.6|7480.9|7478.1|7480.9|7478.1|7479.9|7477.1|37
1625498160000|2021-07-05 15:16:00|7480.7|7477.9|7480.4|7477.6|7480.9|7478.1|7480.2|7477.4|33
1625498170000|2021-07-05 15:16:10|7480.2|7477.4|7479.2|7476.4|7480.2|7477.4|7479.2|7476.4|30
1625498180000|2021-07-05 15:16:20|7478.9|7476.1|7472.4|7469.6|7478.9|7476.1|7472.4|7469.6|272
1625498190000|2021-07-05 15:16:30|7472.2|7469.4|7468.7|7465.9|7472.2|7469.4|7462.7|7459.9|351
1625498200000|2021-07-05 15:16:40|7469|7466.2|7474.9|7472.1|7475.4|7472.6|7469|7466.2|159
1625498210000|2021-07-05 15:16:50|7475.2|7472.4|7473.4|7470.6|7475.9|7473.1|7473.4|7470.6|60
1625498220000|2021-07-05 15:17:00|7473.2|7470.4|7471.4|7468.6|7474.2|7471.4|7471.4|7468.6|53
1625498230000|2021-07-05 15:17:10|7471|7468.2|7467.7|7464.9|7471.4|7468.6|7465.4|7462.6|140
1625498240000|2021-07-05 15:17:20|7468.2|7465.4|7466.7|7463.9|7468.4|7465.6|7464.7|7461.9|97
1625498250000|2021-07-05 15:17:30|7466.2|7463.4|7465.7|7462.9|7467.7|7464.9|7465.7|7462.9|51
1625498260000|2021-07-05 15:17:40|7466|7463.2|7467.7|7464.9|7467.7|7464.9|7465.7|7462.8|95
1625498270000|2021-07-05 15:17:50|7468.4|7465.6|7467.7|7464.9|7468.9|7466.1|7467.7|7464.9|27
1625498280000|2021-07-05 15:18:00|7467.4|7464.6|7464.7|7461.9|7467.4|7464.6|7464.4|7461.6|29
1625498290000|2021-07-05 15:18:10|7465.4|7462.6|7463.4|7460.6|7465.4|7462.6|7461.4|7458.6|115
1625498300000|2021-07-05 15:18:20|7463.9|7461.1|7484.7|7481.9|7484.7|7481.9|7463.9|7461.1|862
1625498310000|2021-07-05 15:18:30|7483.9|7481.1|7485.7|7482.9|7489.7|7486.9|7479.7|7476.9|713
1625498320000|2021-07-05 15:18:40|7485.4|7482.6|7483.4|7480.6|7485.7|7482.9|7480.7|7477.9|140
1625498330000|2021-07-05 15:18:50|7482.7|7479.9|7483.7|7480.9|7483.7|7480.9|7479.7|7476.9|152
1625498340000|2021-07-05 15:19:00|7483.4|7480.6|7484.7|7481.9|7491.7|7488.9|7482.9|7480.1|537
1625498350000|2021-07-05 15:19:10|7484.9|7482.1|7490.4|7487.6|7491.9|7489.1|7484.4|7481.6|352
1625498360000|2021-07-05 15:19:20|7490.9|7488.1|7493.2|7490.4|7493.9|7491.1|7489.2|7486.4|426
1625498370000|2021-07-05 15:19:30|7492.4|7489.6|7496.2|7493.4|7496.4|7493.6|7491.4|7488.6|128
1625498380000|2021-07-05 15:19:40|7496.4|7493.6|7500.9|7498.1|7501.9|7499.1|7495.2|7492.4|461
1625498390000|2021-07-05 15:19:50|7500.7|7497.9|7502.4|7499.6|7503.9|7501.1|7499.9|7497.1|282
1625498400000|2021-07-05 15:20:00|7501.9|7499.1|7499.6|7496.8|7501.9|7499.1|7497.9|7495.1|265
1625498410000|2021-07-05 15:20:10|7499.4|7496.6|7505.6|7502.8|7506.6|7503.8|7498.4|7495.6|358
1625498420000|2021-07-05 15:20:20|7505.9|7503.1|7510.2|7507.4|7511.2|7508.4|7505.6|7502.8|377
1625498430000|2021-07-05 15:20:30|7510.6|7507.8|7522.6|7519.8|7523.6|7520.8|7510.6|7507.8|629
1625498440000|2021-07-05 15:20:40|7522.4|7519.6|7521.9|7519.1|7531.6|7528.8|7521.9|7519.1|679
1625498450000|2021-07-05 15:20:50|7521.6|7518.8|7528.1|7525.3|7530.6|7527.8|7520.4|7517.6|420
1625498460000|2021-07-05 15:21:00|7528.4|7525.6|7530.4|7527.6|7533.4|7530.6|7526.6|7523.8|388
1625498470000|2021-07-05 15:21:10|7530.6|7527.8|7535.1|7532.3|7535.9|7533.1|7527.4|7524.6|443
1625498480000|2021-07-05 15:21:20|7534.9|7532.1|7533.9|7531.1|7535.9|7533.1|7532.4|7529.6|177
1625498490000|2021-07-05 15:21:30|7534.4|7531.6|7535.6|7532.8|7536.4|7533.6|7533.6|7530.8|178
1625498500000|2021-07-05 15:21:40|7535.9|7533.1|7536.1|7533.3|7537.1|7534.3|7535.1|7532.3|321
1625498510000|2021-07-05 15:21:50|7535.6|7532.8|7540.9|7538.1|7542.4|7539.6|7535.4|7532.6|531
1625498520000|2021-07-05 15:22:00|7541.4|7538.6|7547.1|7544.3|7548.9|7546.1|7541.1|7538.3|421
1625498530000|2021-07-05 15:22:10|7547.6|7544.8|7548.1|7545.3|7555.6|7552.8|7547.1|7544.3|539
1625498540000|2021-07-05 15:22:20|7548.6|7545.8|7539.1|7536.3|7552.1|7549.3|7536.4|7533.6|642
1625498550000|2021-07-05 15:22:30|7540.1|7537.3|7542.9|7540.1|7543.9|7541.1|7536.1|7533.3|314
1625498560000|2021-07-05 15:22:40|7543.1|7540.3|7541.9|7539.1|7545.9|7543.1|7540.1|7537.3|253
1625498570000|2021-07-05 15:22:50|7542.1|7539.3|7541.6|7538.8|7543.1|7540.3|7539.1|7536.3|122
1625498580000|2021-07-05 15:23:00|7542.1|7539.3|7550.1|7547.3|7552.1|7549.3|7542.1|7539.3|272
1625498590000|2021-07-05 15:23:10|7550.6|7547.8|7549.1|7546.3|7551.1|7548.3|7547.4|7544.6|112
1625498600000|2021-07-05 15:23:20|7548.6|7545.8|7542.4|7539.6|7548.6|7545.8|7541.1|7538.3|199
1625498610000|2021-07-05 15:23:30|7541.9|7539.1|7539.6|7536.8|7541.9|7539.1|7537.4|7534.6|214
1625498620000|2021-07-05 15:23:40|7539.4|7536.6|7532.4|7529.6|7539.6|7536.8|7530.9|7528.1|204
1625498630000|2021-07-05 15:23:50|7532.1|7529.3|7530.4|7527.6|7534.1|7531.3|7530.1|7527.3|131
1625498640000|2021-07-05 15:24:00|7530.6|7527.8|7535.4|7532.6|7535.6|7532.8|7530.6|7527.8|127
1625498650000|2021-07-05 15:24:10|7534.9|7532.1|7537.6|7534.8|7541.6|7538.8|7534.6|7531.8|129
1625498660000|2021-07-05 15:24:20|7538.4|7535.6|7538.6|7535.8|7542.9|7540.1|7537.4|7534.6|123
1625498670000|2021-07-05 15:24:30|7538.4|7535.6|7533.6|7530.8|7538.4|7535.6|7533.4|7530.6|86
1625498680000|2021-07-05 15:24:40|7534.4|7531.6|7534.9|7532.1|7538.9|7536.1|7533.4|7530.6|722
1625498690000|2021-07-05 15:24:50|7535.1|7532.3|7536.6|7533.8|7536.6|7533.8|7533.9|7531.1|71
1625498700000|2021-07-05 15:25:00|7536.9|7534.1|7539.6|7536.8|7541.9|7539.1|7536.6|7533.8|220
1625498710000|2021-07-05 15:25:10|7539.1|7536.3|7533.6|7530.8|7539.1|7536.3|7533.4|7530.6|285
1625498720000|2021-07-05 15:25:20|7533.4|7530.6|7534.6|7531.8|7534.6|7531.8|7533.4|7530.6|46
1625498730000|2021-07-05 15:25:30|7534.4|7531.6|7534.9|7532.1|7535.6|7532.8|7533.6|7530.8|86
1625498740000|2021-07-05 15:25:40|7535.4|7532.6|7540.9|7538.1|7542.4|7539.6|7534.4|7531.6|216
1625498750000|2021-07-05 15:25:50|7540.4|7537.6|7540.1|7537.3|7541.1|7538.3|7539.1|7536.3|71
1625498760000|2021-07-05 15:26:00|7540.9|7538.1|7539.1|7536.3|7542.4|7539.6|7538.9|7536.1|41
1625498770000|2021-07-05 15:26:10|7539.6|7536.8|7541.1|7538.3|7542.1|7539.3|7538.4|7535.6|75
1625498780000|2021-07-05 15:26:20|7541.6|7538.8|7540.1|7537.3|7541.9|7539.1|7540.1|7537.3|27
1625498790000|2021-07-05 15:26:30|7540.6|7537.8|7543.1|7540.3|7543.1|7540.3|7538.1|7535.3|113
1625498800000|2021-07-05 15:26:40|7542.8|7540|7540.6|7537.8|7543.4|7540.6|7540.4|7537.6|123
1625498810000|2021-07-05 15:26:50|7540.4|7537.6|7542.6|7539.8|7543.9|7541.1|7540.4|7537.6|84
1625498820000|2021-07-05 15:27:00|7542.4|7539.6|7542.6|7539.8|7545.8|7543|7541.4|7538.6|107
1625498830000|2021-07-05 15:27:10|7542.4|7539.6|7541.9|7539.1|7542.6|7539.8|7541.4|7538.6|46
1625498840000|2021-07-05 15:27:20|7542.4|7539.6|7546.6|7543.8|7546.6|7543.8|7542.4|7539.6|60
1625498850000|2021-07-05 15:27:30|7546.9|7544.1|7550.6|7547.8|7551.4|7548.6|7546.6|7543.8|321
1625498860000|2021-07-05 15:27:40|7550.4|7547.6|7545.6|7542.8|7550.4|7547.6|7545.6|7542.8|130
1625498870000|2021-07-05 15:27:50|7546.1|7543.3|7546.9|7544.1|7547.1|7544.3|7545.6|7542.8|37
1625498880000|2021-07-05 15:28:00|7547.4|7544.6|7551.4|7548.6|7551.9|7549.1|7546.4|7543.6|118
1625498890000|2021-07-05 15:28:10|7550.9|7548.1|7550.9|7548.1|7552.9|7550.1|7548.9|7546.1|131
1625498900000|2021-07-05 15:28:20|7551.6|7548.8|7550.9|7548.1|7552.5|7549.1|7549.9|7547.1|113
1625498910000|2021-07-05 15:28:30|7551.6|7548.8|7551.9|7549.1|7553.6|7550.8|7549.9|7547.1|108
1625498920000|2021-07-05 15:28:40|7551.2|7548.4|7552.2|7549.4|7552.9|7550.1|7550.9|7548.1|43
1625498930000|2021-07-05 15:28:50|7551.9|7549.1|7552.9|7550.1|7553.9|7551.1|7551.9|7549.1|92
1625498940000|2021-07-05 15:29:00|7553.9|7551.1|7552.6|7549.8|7554.9|7552.1|7550.9|7548.1|149
1625498950000|2021-07-05 15:29:10|7552.4|7549.6|7551.4|7548.6|7552.9|7550.1|7549.9|7547.1|368
1625498960000|2021-07-05 15:29:20|7551.9|7549.1|7551.4|7548.6|7555.4|7552.6|7550.1|7547.3|145
1625498970000|2021-07-05 15:29:30|7551.6|7548.8|7549.4|7546.6|7553.4|7550.6|7549.1|7546.3|117
1625498980000|2021-07-05 15:29:40|7550.1|7547.3|7549.1|7546.3|7552.4|7549.6|7548.8|7546|86
1625498990000|2021-07-05 15:29:50|7548.8|7546|7542.6|7539.8|7548.8|7546|7538.8|7536|322
1625499000000|2021-07-05 15:30:00|7542.4|7539.6|7539.4|7536.6|7544.1|7541.3|7538.4|7535.6|247
1625499010000|2021-07-05 15:30:10|7538.9|7536.1|7542.1|7539.3|7542.4|7539.6|7537.9|7535.1|156
1625499020000|2021-07-05 15:30:20|7542.3|7539.5|7541.1|7538.3|7544.1|7541.3|7541.1|7538.3|53
1625499030000|2021-07-05 15:30:30|7540.6|7537.8|7541.1|7538.3|7542.8|7540|7540.1|7537.3|55
1625499040000|2021-07-05 15:30:40|7541.4|7538.6|7534.6|7531.8|7542.1|7539.3|7533.6|7528.8|340
1625499050000|2021-07-05 15:30:50|7533.6|7530.8|7532.6|7529.8|7534.6|7531.8|7531.1|7528.3|169
1625499060000|2021-07-05 15:31:00|7532.4|7529.6|7532.9|7530.1|7532.9|7530.1|7529.9|7527.1|174
1625499070000|2021-07-05 15:31:10|7532.6|7529.8|7532.1|7529.3|7533.6|7530.8|7530.6|7527.8|141
1625499080000|2021-07-05 15:31:20|7532.4|7529.6|7532.6|7529.8|7534.6|7531.8|7532.2|7529.4|56
1625499090000|2021-07-05 15:31:30|7531.9|7529.1|7533.6|7530.8|7533.9|7531.1|7531.9|7529.1|23
1625499100000|2021-07-05 15:31:40|7533.9|7531.1|7528.2|7525.4|7533.9|7531.1|7528.2|7525.4|193
1625499110000|2021-07-05 15:31:50|7527.9|7525.1|7525.9|7523.1|7528.2|7525.4|7523.4|7520.6|414
1625499120000|2021-07-05 15:32:00|7526.1|7523.3|7521.4|7518.6|7526.1|7523.3|7520.4|7517.6|194
1625499130000|2021-07-05 15:32:10|7521.6|7518.8|7518.4|7515.6|7522.4|7519.6|7516.9|7514.1|171
1625499140000|2021-07-05 15:32:20|7516.4|7513.6|7515.1|7512.3|7517.9|7515.1|7510.4|7507.6|357
1625499150000|2021-07-05 15:32:30|7513.9|7511.1|7526.4|7523.6|7526.6|7523.8|7513.9|7511.1|202
1625499160000|2021-07-05 15:32:40|7526.6|7523.8|7524.6|7521.8|7526.6|7523.8|7520.6|7517.8|86
1625499170000|2021-07-05 15:32:50|7524.9|7522.1|7524.6|7521.8|7526.9|7524.1|7523.6|7520.8|106
1625499180000|2021-07-05 15:33:00|7524.4|7521.6|7525.9|7523.1|7527.4|7524.6|7524.4|7521.6|95
1625499190000|2021-07-05 15:33:10|7525.6|7522.8|7527.1|7524.3|7530.2|7525.8|7525.6|7520.2|181
1625499200000|2021-07-05 15:33:20|7526.9|7524.1|7527.1|7524.3|7528.9|7526.1|7526.4|7523.6|64
1625499210000|2021-07-05 15:33:30|7526.9|7524.1|7528.6|7525.8|7529.9|7527.1|7524.1|7521.3|120
1625499220000|2021-07-05 15:33:40|7529.4|7526.6|7529.6|7526.8|7530.4|7527.6|7528.1|7525.3|82
1625499230000|2021-07-05 15:33:50|7530.6|7527.8|7530.4|7527.6|7530.6|7527.8|7529.1|7526.3|34
1625499240000|2021-07-05 15:34:00|7530.9|7528.1|7529.6|7526.8|7530.9|7528.1|7528.6|7525.8|42
1625499250000|2021-07-05 15:34:10|7529.4|7526.6|7530.6|7527.8|7531.4|7528.6|7528.6|7525.8|41
1625499260000|2021-07-05 15:34:20|7530.9|7528.1|7527.1|7524.3|7530.9|7528.1|7525.9|7523.1|129
1625499270000|2021-07-05 15:34:30|7526.4|7523.6|7527.4|7524.6|7528.1|7525.3|7525.6|7522.8|81
1625499280000|2021-07-05 15:34:40|7527.6|7524.8|7530.9|7528.1|7530.9|7528.1|7527.6|7524.8|61
1625499290000|2021-07-05 15:34:50|7530.6|7527.8|7530.1|7527.3|7531.1|7528.3|7529.9|7527.1|28
1625499300000|2021-07-05 15:35:00|7529.9|7527.1|7528.1|7525.3|7530.1|7527.3|7528.1|7525.3|55
1625499310000|2021-07-05 15:35:10|7528.9|7526.1|7529.1|7526.3|7529.1|7526.3|7528.9|7526.1|24
1625499320000|2021-07-05 15:35:20|7529.9|7527.1|7529.1|7526.3|7530.1|7527.3|7529.1|7526.3|20
1625499330000|2021-07-05 15:35:30|7529.4|7526.6|7531.9|7529.1|7532.6|7529.8|7529.4|7526.6|107
1625499340000|2021-07-05 15:35:40|7532.1|7529.3|7531.4|7528.6|7532.1|7529.3|7529.9|7527.1|46
1625499350000|2021-07-05 15:35:50|7531.1|7528.3|7534.6|7531.8|7534.6|7531.8|7530.1|7527.3|287
1625499360000|2021-07-05 15:36:00|7534.1|7531.3|7531.6|7528.8|7534.1|7531.3|7531.6|7528.8|39
1625499370000|2021-07-05 15:36:10|7531.4|7528.6|7531.6|7528.8|7531.6|7528.8|7530.9|7528.1|17
1625499380000|2021-07-05 15:36:20|7531.4|7528.6|7531.6|7528.8|7533.4|7530.6|7530.4|7527.6|60
1625499390000|2021-07-05 15:36:30|7531.9|7529.1|7532.6|7529.8|7533.6|7530.8|7529.6|7526.8|36
1625499400000|2021-07-05 15:36:40|7532.4|7529.6|7531.6|7528.8|7532.6|7529.8|7531.6|7528.8|15
1625499410000|2021-07-05 15:36:50|7531.9|7529.1|7531.6|7528.8|7532.6|7529.8|7531.6|7528.8|25
1625499420000|2021-07-05 15:37:00|7532.4|7529.6|7533.4|7530.6|7534.6|7531.8|7531.6|7528.8|92
1625499430000|2021-07-05 15:37:10|7532.9|7530.1|7530.6|7527.8|7533.4|7530.6|7530.4|7527.6|63
1625499440000|2021-07-05 15:37:20|7531.4|7528.6|7531.6|7528.8|7532.1|7529.3|7529.4|7526.6|55
1625499450000|2021-07-05 15:37:30|7531.9|7529.1|7530.9|7528.1|7532.6|7529.8|7530.6|7527.8|34
1625499460000|2021-07-05 15:37:40|7530.6|7527.8|7531.6|7528.8|7532.4|7529.6|7530.6|7527.8|34
1625499470000|2021-07-05 15:37:50|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|15
1625499480000|2021-07-05 15:38:00|7531.6|7528.8|7530.9|7528.1|7531.6|7528.8|7530.9|7528.1|22
1625499490000|2021-07-05 15:38:10|7530.4|7527.6|7529.1|7526.3|7530.9|7528.1|7528.1|7525.3|64
1625499500000|2021-07-05 15:38:20|7530.1|7527.3|7529.1|7526.3|7530.1|7527.3|7529.1|7526.3|7
1625499510000|2021-07-05 15:38:30|7529.4|7526.6|7531.1|7528.3|7532.1|7529.3|7529.4|7526.6|56
1625499520000|2021-07-05 15:38:40|7531.6|7528.8|7532.1|7529.3|7532.9|7530.1|7531.6|7528.8|33
1625499530000|2021-07-05 15:38:50|7531.9|7529.1|7530.1|7527.3|7531.9|7529.1|7530.1|7527.3|24
1625499540000|2021-07-05 15:39:00|7530.4|7527.6|7531.1|7528.3|7531.9|7529.1|7530.4|7527.6|26
1625499550000|2021-07-05 15:39:10|7530.9|7528.1|7530.9|7528.1|7531.9|7529.1|7530.9|7528.1|44
1625499560000|2021-07-05 15:39:20|7531.1|7528.3|7530.9|7528.1|7531.9|7529.1|7529.9|7527.1|68
1625499570000|2021-07-05 15:39:30|7529.9|7527.1|7535.3|7532.5|7535.6|7532.8|7529.9|7527.1|131
1625499580000|2021-07-05 15:39:40|7535.9|7533.1|7535.6|7532.8|7536.9|7534.1|7535.6|7532.8|66
1625499590000|2021-07-05 15:39:50|7535.9|7533.1|7535.6|7532.8|7536.1|7533.3|7535.6|7532.8|22
1625499600000|2021-07-05 15:40:00|7535.1|7532.3|7535.6|7532.8|7535.9|7533.1|7535.1|7532.3|22
1625499610000|2021-07-05 15:40:10|7535.1|7532.3|7535.9|7533.1|7535.9|7533.1|7534.9|7532.1|11
1625499620000|2021-07-05 15:40:20|7536.6|7533.8|7534.9|7532.1|7536.6|7533.8|7533.9|7531.1|102
1625499630000|2021-07-05 15:40:30|7535.6|7532.8|7535.6|7532.8|7536.6|7533.8|7534.9|7532.1|53
1625499640000|2021-07-05 15:40:40|7535.9|7533.1|7536.9|7534.1|7536.9|7534.1|7535.9|7533.1|15
1625499650000|2021-07-05 15:40:50|7537.3|7534.5|7537.6|7534.8|7539.9|7537.1|7536.9|7534.1|93
1625499660000|2021-07-05 15:41:00|7537.9|7535.1|7536.9|7534.1|7537.9|7535.1|7536.9|7534.1|8
1625499670000|2021-07-05 15:41:10|7536.6|7533.8|7534.4|7531.6|7536.6|7533.8|7533.9|7531.1|52
1625499680000|2021-07-05 15:41:20|7534.6|7531.8|7532.9|7530.1|7534.9|7532.1|7532.4|7529.6|45
1625499690000|2021-07-05 15:41:30|7532.6|7529.8|7534.9|7532.1|7534.9|7532.1|7532.6|7529.8|38
1625499700000|2021-07-05 15:41:40|7534.6|7531.8|7535.6|7532.8|7535.9|7533.1|7533.9|7531.1|28
1625499710000|2021-07-05 15:41:50|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7534.9|7532.1|15
1625499720000|2021-07-05 15:42:00|7536.1|7533.3|7534.9|7532.1|7536.9|7534.1|7534.9|7532.1|36
1625499730000|2021-07-05 15:42:10|||||||||4
1625499740000|2021-07-05 15:42:20|7534.6|7531.8|7533.9|7531.1|7534.9|7532.1|7533.6|7530.8|19
1625499750000|2021-07-05 15:42:30|7534.6|7531.8|7534.9|7532.1|7535.9|7533.1|7534.6|7531.8|11
1625499760000|2021-07-05 15:42:40|7535.1|7532.3|7536.3|7533.5|7536.3|7533.5|7534.9|7532.1|46
1625499770000|2021-07-05 15:42:50|7535.9|7533.1|7535.6|7532.8|7535.9|7533.1|7535.6|7532.8|8
1625499780000|2021-07-05 15:43:00|7535.9|7533.1|7535.6|7532.8|7535.9|7533.1|7534.6|7531.8|34
1625499790000|2021-07-05 15:43:10|7535.3|7532.5|7534.6|7531.8|7535.3|7532.5|7534.3|7531.5|9
1625499800000|2021-07-05 15:43:20|7534.1|7531.3|7533.9|7531.1|7534.6|7531.8|7533.9|7531.1|11
1625499810000|2021-07-05 15:43:30|7534.6|7531.8|7542.1|7539.3|7542.1|7539.3|7534.4|7531.6|314
1625499820000|2021-07-05 15:43:40|7541.6|7538.8|7544.3|7541.5|7544.6|7541.8|7541.3|7538.5|147
1625499830000|2021-07-05 15:43:50|7543.3|7540.5|7544.3|7541.5|7544.3|7541.5|7542.3|7539.5|80
1625499840000|2021-07-05 15:44:00|7543.9|7541.1|7541.3|7538.5|7543.9|7541.1|7540.6|7537.8|36
1625499850000|2021-07-05 15:44:10|7541.6|7538.8|7543.9|7541.1|7543.9|7541.1|7541.3|7538.5|72
1625499860000|2021-07-05 15:44:20|7544.1|7541.3|7543.9|7541.1|7544.6|7541.8|7543.6|7540.8|19
1625499870000|2021-07-05 15:44:30|7544.1|7541.3|7540.9|7538.1|7544.1|7541.3|7540.9|7538.1|55
1625499880000|2021-07-05 15:44:40|7541.3|7538.5|7542.3|7539.5|7542.3|7539.5|7541.3|7538.5|101
1625499890000|2021-07-05 15:44:50|7542.8|7540|7542.6|7539.8|7543.6|7540.8|7542.6|7539.8|20
1625499900000|2021-07-05 15:45:00|7542.8|7540|7542.6|7539.8|7543.3|7540.5|7542.1|7539.3|25
1625499910000|2021-07-05 15:45:10|7542.3|7539.5|7542.6|7539.8|7542.9|7540.1|7542.3|7539.5|11
1625499920000|2021-07-05 15:45:20|7543.3|7540.5|7544.6|7541.8|7544.6|7541.8|7543.3|7540.5|45
1625499930000|2021-07-05 15:45:30|7544.9|7542.1|7543.3|7540.5|7544.9|7542.1|7543.3|7540.5|22
1625499940000|2021-07-05 15:45:40|7543.6|7540.8|7542.6|7539.8|7544.3|7541.5|7542.6|7539.8|34
1625499950000|2021-07-05 15:45:50|7543.1|7540.3|7542.6|7539.8|7543.3|7540.5|7542.6|7539.8|9
1625499960000|2021-07-05 15:46:00|7542.9|7540.1|7542.3|7539.5|7543.1|7540.3|7542.3|7539.5|17
1625499970000|2021-07-05 15:46:10|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|7542.3|7539.5|7
1625499980000|2021-07-05 15:46:20|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|7542.3|7539.5|1
1625499990000|2021-07-05 15:46:30|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|7542.6|7539.8|26
1625500000000|2021-07-05 15:46:40|7542.3|7539.5|7542.6|7539.8|7543.3|7540.5|7542.3|7539.5|9
1625500010000|2021-07-05 15:46:50|7542.3|7539.5|7541.8|7539|7542.6|7539.8|7541.3|7538.5|25
1625500020000|2021-07-05 15:47:00|7541.6|7538.8|7543.3|7540.5|7543.3|7540.5|7541.6|7538.8|18
1625500030000|2021-07-05 15:47:10|7544.3|7541.5|7544.8|7542|7545.3|7542.5|7544.1|7541.3|141
1625500040000|2021-07-05 15:47:20|7545.1|7542.3|7545.1|7542.3|7546.3|7543.5|7544.3|7541.5|245
1625500050000|2021-07-05 15:47:30|7545.8|7543|7546.1|7543.3|7546.8|7544|7545.8|7543|23
1625500060000|2021-07-05 15:47:40|7546.8|7544|7548.3|7545.5|7549.1|7546.3|7546.1|7543.3|124
1625500070000|2021-07-05 15:47:50|7548.6|7545.8|7549.1|7546.3|7549.1|7546.3|7547.8|7545|67
1625500080000|2021-07-05 15:48:00|7548.8|7546|7547.1|7544.3|7548.8|7546|7546.3|7543.5|70
1625500090000|2021-07-05 15:48:10|7547.3|7544.5|7547.1|7544.3|7547.3|7544.5|7546.3|7543.5|23
1625500100000|2021-07-05 15:48:20|7546.8|7544|7547.3|7544.5|7547.3|7544.5|7546.3|7543.5|14
1625500110000|2021-07-05 15:48:30|7547.8|7545|7549.1|7546.3|7549.3|7546.5|7547.8|7545|87
1625500120000|2021-07-05 15:48:40|7549.3|7546.5|7545.3|7542.5|7549.8|7547|7544.9|7542.1|245
1625500130000|2021-07-05 15:48:50|7544.8|7542|7544.3|7541.5|7546.3|7543.5|7544.3|7541.5|47
1625500140000|2021-07-05 15:49:00|7544.8|7542|7541.3|7538.5|7545.1|7542.3|7541.3|7538.5|81
1625500150000|2021-07-05 15:49:10|7542.3|7539.5|7544.6|7541.8|7544.6|7541.8|7542.3|7539.5|63
1625500160000|2021-07-05 15:49:20|7545.1|7542.3|7543.3|7540.5|7546.3|7543.5|7543.3|7540.5|83
1625500170000|2021-07-05 15:49:30|7543.8|7541|7543.3|7540.5|7544.3|7541.5|7543.3|7540.5|38
1625500180000|2021-07-05 15:49:40|7543.6|7540.8|7544.3|7541.5|7544.3|7541.5|7543.3|7540.5|9
1625500190000|2021-07-05 15:49:50|7543.3|7540.5|7542.3|7539.5|7543.3|7540.5|7542.3|7539.5|33
1625500200000|2021-07-05 15:50:00|7542.1|7539.3|7543.1|7540.3|7543.1|7540.3|7540.8|7538|155
1625500210000|2021-07-05 15:50:10|7543.3|7540.5|7543.3|7540.5|7544.1|7541.3|7543.3|7540.5|28
1625500220000|2021-07-05 15:50:20|7543.1|7540.3|7542.3|7539.5|7543.1|7540.3|7542.3|7539.5|50
1625500230000|2021-07-05 15:50:30|7543.1|7540.3|7542.1|7539.3|7544.3|7541.5|7541.8|7539|174
1625500240000|2021-07-05 15:50:40|7543.1|7540.3|7542.8|7540|7543.3|7540.5|7542.1|7539.3|18
1625500250000|2021-07-05 15:50:50|7542.6|7539.8|7541.1|7538.3|7542.6|7539.8|7540.3|7537.5|20
1625500260000|2021-07-05 15:51:00|7541.3|7538.5|7541.1|7538.3|7541.3|7538.5|7541.1|7538.3|9
1625500270000|2021-07-05 15:51:10|||||||||3
1625500280000|2021-07-05 15:51:20|7540.6|7537.8|7541.1|7538.3|7541.1|7538.3|7539.8|7537|57
1625500290000|2021-07-05 15:51:30|7541.3|7538.5|7542.1|7539.3|7542.1|7539.3|7541.1|7538.3|13
1625500300000|2021-07-05 15:51:40|7542.3|7539.5|7543.1|7540.3|7543.1|7540.3|7542.1|7539.3|12
1625500310000|2021-07-05 15:51:50|7542.3|7539.5|7543.1|7540.3|7543.1|7540.3|7542.1|7539.3|7
1625500320000|2021-07-05 15:52:00|7544.8|7542|7547.5|7544.7|7548.1|7545.3|7544.3|7541.5|182
1625500330000|2021-07-05 15:52:10|7547.3|7544.5|7547.8|7545|7547.8|7545|7546.8|7544|21
1625500340000|2021-07-05 15:52:20|7547.3|7544.5|7546.8|7544|7547.3|7544.5|7546.8|7544|9
1625500350000|2021-07-05 15:52:30|7547.1|7544.3|7546.5|7543.7|7547.8|7545|7545.8|7543|60
1625500360000|2021-07-05 15:52:40|7546.8|7544|7547.1|7544.3|7547.1|7544.3|7546.8|7544|2
1625500370000|2021-07-05 15:52:50|7546.8|7544|7546.8|7544|7547.5|7544.7|7546.8|7544|16
1625500380000|2021-07-05 15:53:00|7547.5|7544.7|7546.8|7544|7547.8|7545|7546.8|7544|7
1625500390000|2021-07-05 15:53:10|7544.5|7541.7|7544.8|7542|7544.8|7542|7543.8|7541|114
1625500400000|2021-07-05 15:53:20|7544.5|7541.7|7545.5|7542.7|7545.5|7542.7|7544.5|7541.7|15
1625500410000|2021-07-05 15:53:30|7545.1|7542.3|7546.1|7543.3|7546.5|7543.7|7545.1|7542.3|31
1625500420000|2021-07-05 15:53:40|7546.5|7543.7|7546.8|7544|7547.5|7544.7|7546.5|7543.7|29
1625500430000|2021-07-05 15:53:50|7547|7544.2|7547.5|7544.7|7548.5|7545.7|7546.8|7544|58
1625500440000|2021-07-05 15:54:00|7547.8|7545|7547.5|7544.7|7547.8|7545|7546.8|7544|38
1625500450000|2021-07-05 15:54:10|7547.3|7544.5|7545.5|7542.7|7547.3|7544.5|7545.3|7542.5|51
1625500460000|2021-07-05 15:54:20|7545.8|7543|7545.5|7542.7|7546.1|7543.3|7545.3|7542.5|19
1625500470000|2021-07-05 15:54:30|7544.8|7542|7548.5|7545.7|7548.5|7545.7|7544.8|7542|106
1625500480000|2021-07-05 15:54:40|7548.8|7546|7547.5|7544.7|7548.8|7546|7547.3|7544.5|30
1625500490000|2021-07-05 15:54:50|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|7547.3|7544.5|5
1625500500000|2021-07-05 15:55:00|7547.5|7544.7|7547.5|7544.7|7548.3|7545.5|7547.5|7544.7|36
1625500510000|2021-07-05 15:55:10|7548|7545.2|7547.5|7544.7|7548.5|7545.7|7547.5|7544.7|22
1625500520000|2021-07-05 15:55:20|7547.8|7545|7547.5|7544.7|7549.3|7546.5|7547.3|7544.5|57
1625500530000|2021-07-05 15:55:30|7546.8|7544|7545.1|7542.3|7547.3|7544.5|7543.8|7541|116
1625500540000|2021-07-05 15:55:40|7545.3|7542.5|7546.1|7543.3|7546.1|7543.3|7544.8|7542|17
1625500550000|2021-07-05 15:55:50|7545.8|7543|7543.6|7540.8|7545.8|7543|7543.1|7540.3|72
1625500560000|2021-07-05 15:56:00|7543.8|7541|7544.8|7542|7545.1|7542.3|7543.6|7540.8|29
1625500570000|2021-07-05 15:56:10|7544.1|7541.3|7542.8|7540|7545.1|7542.3|7542.1|7539.3|42
1625500580000|2021-07-05 15:56:20|7543.1|7540.3|7542|7539.2|7543.1|7540.3|7541.8|7539|9
1625500590000|2021-07-05 15:56:30|7542.3|7539.5|7542|7539.2|7542.8|7540|7541|7538.2|26
1625500600000|2021-07-05 15:56:40|7542.5|7539.7|7541.3|7538.5|7542.8|7540|7540.8|7538|46
1625500610000|2021-07-05 15:56:50|7541.8|7539|7541|7538.2|7541.8|7539|7539.3|7536.5|42
1625500620000|2021-07-05 15:57:00|7541.8|7539|7541.8|7539|7541.8|7539|7541|7538.2|25
1625500630000|2021-07-05 15:57:10|7542|7539.2|7539.8|7537|7543.8|7541|7539.5|7536.7|75
1625500640000|2021-07-05 15:57:20|7539.3|7536.5|7536|7533.2|7539.8|7537|7535.5|7532.7|252
1625500650000|2021-07-05 15:57:30|7536.3|7533.5|7537|7534.2|7537.3|7534.5|7536.3|7533.5|67
1625500660000|2021-07-05 15:57:40|7537.3|7534.5|7540.3|7537.5|7540.3|7537.5|7537|7534.2|89
1625500670000|2021-07-05 15:57:50|7540|7537.2|7543|7540.2|7544|7541.2|7540|7537.2|110
1625500680000|2021-07-05 15:58:00|7543.3|7540.5|7543|7540.2|7544|7541.2|7542.5|7539.7|39
1625500690000|2021-07-05 15:58:10|7543.3|7540.5|7547.8|7545|7548.3|7545.5|7543.3|7540.5|73
1625500700000|2021-07-05 15:58:20|7548|7545.2|7547|7544.2|7548.3|7545.5|7546.8|7544|38
1625500710000|2021-07-05 15:58:30|7547.5|7544.7|7547.8|7545|7548.5|7545.7|7547|7544.2|101
1625500720000|2021-07-05 15:58:40|7547.5|7544.7|7548|7545.2|7548.3|7545.5|7547.5|7544.7|29
1625500730000|2021-07-05 15:58:50|7547.8|7545|7548|7545.2|7548|7545.2|7547.8|7545|11
1625500740000|2021-07-05 15:59:00|7548.5|7545.7|7547|7544.2|7548.8|7546|7547|7544.2|28
1625500750000|2021-07-05 15:59:10|7547.8|7545|7551.5|7548.7|7551.8|7549|7547.3|7544.5|152
1625500760000|2021-07-05 15:59:20|7551.8|7549|7551.3|7548.5|7552.3|7549.5|7550.8|7548|41
1625500770000|2021-07-05 15:59:30|7550.8|7548|7552.3|7549.5|7552.8|7550|7549.5|7546.7|157
1625500780000|2021-07-05 15:59:40|7552.5|7549.7|7552.8|7550|7553.8|7551|7550.5|7547.7|173
1625500790000|2021-07-05 15:59:50|7553.3|7550.5|7553.3|7550.5|7559.3|7556.5|7552.5|7549.7|605
1625500800000|2021-07-05 16:00:00|7553.5|7550.7|7556.3|7553.5|7558.3|7555.5|7553.5|7550.7|226
1625500810000|2021-07-05 16:00:10|7555.8|7553|7556.3|7553.5|7557.5|7554.7|7554.5|7551.7|109
1625500820000|2021-07-05 16:00:20|7556.5|7553.7|7553.5|7550.7|7556.5|7553.7|7553.5|7550.7|142
1625500830000|2021-07-05 16:00:30|7554|7551.2|7555|7552.2|7555.8|7553|7553.8|7551|91
1625500840000|2021-07-05 16:00:40|7554.8|7552|7557.5|7554.7|7558.3|7555.5|7554|7551.2|203
1625500850000|2021-07-05 16:00:50|7557.3|7554.5|7557.5|7554.7|7558.4|7555.5|7555.8|7553|156
1625500860000|2021-07-05 16:01:00|7558|7555.2|7556.5|7553.7|7558.3|7555.5|7555.5|7552.7|56
1625500870000|2021-07-05 16:01:10|7556.3|7553.5|7555.3|7552.5|7556.5|7553.7|7555.3|7552.5|23
1625500880000|2021-07-05 16:01:20|7555.5|7552.7|7555.5|7552.7|7556.3|7553.5|7555.3|7552.5|35
1625500890000|2021-07-05 16:01:30|7556.3|7553.5|7555.3|7552.5|7556.3|7553.5|7554.3|7551.5|62
1625500900000|2021-07-05 16:01:40|7555.5|7552.7|7555.5|7552.7|7556.3|7553.5|7555.3|7552.5|38
1625500910000|2021-07-05 16:01:50|7555.8|7553|7555.3|7552.5|7555.8|7553|7555.3|7552.5|7
1625500920000|2021-07-05 16:02:00|7555.5|7552.7|7557.3|7554.5|7557.3|7554.5|7555.3|7552.5|19
1625500930000|2021-07-05 16:02:10|7557|7554.2|7555.5|7552.7|7557|7554.2|7555.2|7552.4|21
1625500940000|2021-07-05 16:02:20|7555.2|7552.4|7553.2|7550.4|7555.5|7552.7|7552|7549.2|108
1625500950000|2021-07-05 16:02:30|7552.7|7549.9|7552.7|7549.9|7554.2|7551.4|7552.2|7549.4|51
1625500960000|2021-07-05 16:02:40|7553.2|7550.4|7553.2|7550.4|7553.2|7550.4|7552.5|7549.7|8
1625500970000|2021-07-05 16:02:50|7552.5|7549.7|7554.2|7551.4|7554.2|7551.4|7552.5|7549.7|23
1625500980000|2021-07-05 16:03:00|7554.7|7551.9|7553.5|7550.7|7555.2|7552.4|7553.2|7550.4|92
1625500990000|2021-07-05 16:03:10|7553.2|7550.4|7551|7548.2|7553.2|7550.4|7550.8|7548|59
1625501000000|2021-07-05 16:03:20|7551.3|7548.5|7552.3|7549.5|7553|7550.2|7550.8|7548|172
1625501010000|2021-07-05 16:03:30|7552.8|7550|7552.8|7550|7552.8|7550|7551.8|7549|28
1625501020000|2021-07-05 16:03:40|7553.8|7551|7554.8|7552|7555.8|7553|7553.8|7551|90
1625501030000|2021-07-05 16:03:50|7554.3|7551.5|7554|7551.2|7554.3|7551.5|7553.8|7551|11
1625501040000|2021-07-05 16:04:00|7554.3|7551.5|7554.8|7552|7554.8|7552|7554|7551.2|16
1625501050000|2021-07-05 16:04:10|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|7554|7551.2|2
1625501060000|2021-07-05 16:04:20|7554|7551.2|7553|7550.2|7554.3|7551.5|7552.8|7550|14
1625501070000|2021-07-05 16:04:30|7552.8|7550|7552|7549.2|7552.8|7550|7551.8|7549|2
1625501080000|2021-07-05 16:04:40|7551.8|7549|7554.8|7552|7554.8|7552|7551|7548.2|89
1625501090000|2021-07-05 16:04:50|7554.5|7551.7|7555|7552.2|7555.8|7553|7554|7551.2|21
1625501100000|2021-07-05 16:05:00|7555.5|7552.7|7555|7552.2|7555.8|7553|7554.8|7552|309
1625501110000|2021-07-05 16:05:10|7555.3|7552.5|7556|7553.2|7556.8|7554|7554.8|7552|37
1625501120000|2021-07-05 16:05:20|7556.3|7553.5|7557|7554.2|7557|7554.2|7556.3|7553.5|18
1625501130000|2021-07-05 16:05:30|7557.3|7554.5|7557.8|7555|7558|7555.2|7556.8|7554|21
1625501140000|2021-07-05 16:05:40|7558|7555.2|7557|7554.2|7558.8|7556|7557|7554.2|132
1625501150000|2021-07-05 16:05:50|7556.8|7554|7555.8|7553|7557.5|7554.7|7555.8|7553|28
1625501160000|2021-07-05 16:06:00|7555|7552.2|7556.3|7553.5|7557|7554.2|7554.8|7552|148
1625501170000|2021-07-05 16:06:10|7555.8|7553|7560.5|7557.7|7560.5|7557.7|7555.8|7553|132
1625501180000|2021-07-05 16:06:20|7560.8|7558|7561.5|7558.7|7561.5|7558.7|7560.2|7557.4|44
1625501190000|2021-07-05 16:06:30|7562.5|7559.7|7553.8|7551|7563.4|7559.7|7553.8|7551|302
1625501200000|2021-07-05 16:06:40|7554.8|7552|7555.5|7552.7|7556.5|7553.7|7553.8|7551|153
1625501210000|2021-07-05 16:06:50|7555.2|7552.4|7555.5|7552.7|7555.5|7552.7|7555.2|7552.4|9
1625501220000|2021-07-05 16:07:00|7556.2|7553.4|7556.5|7553.7|7556.5|7553.7|7556.2|7553.4|5
1625501230000|2021-07-05 16:07:10|7556.8|7554|7554.8|7552|7556.8|7554|7554.5|7551.7|24
1625501240000|2021-07-05 16:07:20|7554.5|7551.7|7554.5|7551.7|7554.5|7551.7|7554|7551.2|21
1625501250000|2021-07-05 16:07:30|7554.2|7551.4|7552.8|7550|7554.2|7551.4|7552.8|7550|34
1625501260000|2021-07-05 16:07:40|7553.5|7550.7|7553.8|7551|7553.8|7551|7552.8|7550|29
1625501270000|2021-07-05 16:07:50|7554|7551.2|7555.5|7552.7|7555.8|7553|7554|7551.2|25
1625501280000|2021-07-05 16:08:00|7555.8|7553|7556.5|7553.7|7556.5|7553.7|7555.8|7553|26
1625501290000|2021-07-05 16:08:10|7556.3|7553.5|7554|7551.2|7556.3|7553.5|7553.3|7550.5|66
1625501300000|2021-07-05 16:08:20|7554.8|7552|7553|7550.2|7554.8|7552|7553|7550.2|22
1625501310000|2021-07-05 16:08:30|7552.8|7550|7553|7550.2|7553|7550.2|7552.8|7550|65
1625501320000|2021-07-05 16:08:40|7553.3|7550.5|7553.8|7551|7554|7551.2|7553|7550.2|22
1625501330000|2021-07-05 16:08:50|7554|7551.2|7555|7552.2|7555.5|7552.7|7553.8|7551|79
1625501340000|2021-07-05 16:09:00|7555.8|7553|7554.8|7552|7555.8|7553|7554.8|7552|15
1625501350000|2021-07-05 16:09:10|7555|7552.2|7554.8|7552|7555|7552.2|7554.8|7552|34
1625501360000|2021-07-05 16:09:20|7555|7552.2|7554.3|7551.5|7555|7552.2|7553.8|7551|23
1625501370000|2021-07-05 16:09:30|7554.8|7552|7555|7552.2|7556|7553.2|7554.3|7551.5|33
1625501380000|2021-07-05 16:09:40|7555.3|7552.5|7557|7554.2|7557|7554.2|7553.5|7550.7|50
1625501390000|2021-07-05 16:09:50|7556.3|7553.5|7555.3|7552.5|7557.3|7554.5|7555.3|7552.5|23
1625501400000|2021-07-05 16:10:00|7555.5|7552.7|7556|7553.2|7556|7553.2|7555|7552.2|10
1625501410000|2021-07-05 16:10:10|7555.8|7553|7556|7553.2|7556|7553.2|7555.3|7552.5|5
1625501420000|2021-07-05 16:10:20|7555.8|7553|7556|7553.2|7556|7553.2|7555.8|7553|0
1625501430000|2021-07-05 16:10:30|7556.3|7553.5|7557|7554.2|7558|7555.2|7556|7553.2|22
1625501440000|2021-07-05 16:10:40|7556.8|7554|7556|7553.2|7556.8|7554|7556|7553.2|11
1625501450000|2021-07-05 16:10:50|7555.3|7552.5|7554.5|7551.7|7555.5|7552.7|7554.5|7551.7|33
1625501460000|2021-07-05 16:11:00|7555.3|7552.5|7556.3|7553.5|7556.3|7553.5|7554.8|7552|15
1625501470000|2021-07-05 16:11:10|7557|7554.2|7560.5|7557.7|7560.5|7557.7|7556.5|7553.7|410
1625501480000|2021-07-05 16:11:20|7560.2|7557.4|7561.5|7558.7|7561.5|7558.7|7560.2|7557.4|68
1625501490000|2021-07-05 16:11:30|7562.2|7559.4|7561.5|7558.7|7563.5|7560.7|7561.5|7558.7|91
1625501500000|2021-07-05 16:11:40|7561.8|7559|7561.8|7559|7562.5|7559.7|7561.2|7558.4|29
1625501510000|2021-07-05 16:11:50|7562.2|7559.4|7563.2|7560.4|7563.2|7560.4|7561.2|7558.4|247
1625501520000|2021-07-05 16:12:00|7563|7560.2|7563|7560.2|7563.2|7560.4|7562.7|7559.9|63
1625501530000|2021-07-05 16:12:10|7562.7|7559.9|7563|7560.2|7563|7560.2|7562.5|7559.7|53
1625501540000|2021-07-05 16:12:20|7562.7|7559.9|7562.2|7559.4|7563.2|7560.4|7562.2|7559.4|45
1625501550000|2021-07-05 16:12:30|7562|7559.2|7562.2|7559.4|7564.2|7561.4|7561.2|7558.4|251
1625501560000|2021-07-05 16:12:40|7562.7|7559.9|7564.2|7561.4|7565.2|7562.4|7562.2|7559.4|213
1625501570000|2021-07-05 16:12:50|7564.8|7562|7563.5|7560.7|7565.2|7562.4|7563.5|7560.7|62
1625501580000|2021-07-05 16:13:00|7563.8|7561|7563.2|7560.4|7564.2|7561.4|7563.2|7560.4|26
1625501590000|2021-07-05 16:13:10|7562.8|7560|7566|7563.2|7566|7563.2|7561.5|7558.7|390
1625501600000|2021-07-05 16:13:20|7566.5|7563.7|7566.2|7563.4|7566.5|7563.7|7566|7563.2|32
1625501610000|2021-07-05 16:13:30|7566|7563.2|7564|7561.2|7568.7|7565.9|7564|7561.2|220
1625501620000|2021-07-05 16:13:40|7563.7|7560.9|7566|7563.2|7566|7563.2|7563.7|7560.9|35
1625501630000|2021-07-05 16:13:50|7566.2|7563.4|7567.2|7564.4|7568.5|7565.7|7566.2|7563.4|49
1625501640000|2021-07-05 16:14:00|7567.7|7564.9|7569.7|7566.9|7570|7567.2|7567.2|7564.4|89
1625501650000|2021-07-05 16:14:10|7569.2|7566.4|7569|7566.2|7569.7|7566.9|7568.2|7565.4|97
1625501660000|2021-07-05 16:14:20|7569.4|7566.6|7572|7569.2|7572.7|7569.9|7569|7566.2|447
1625501670000|2021-07-05 16:14:30|7572.2|7569.4|7571.7|7568.9|7573|7570.2|7571|7568.2|149
1625501680000|2021-07-05 16:14:40|7571.9|7569.1|7574|7571.2|7574|7571.2|7571.7|7568.9|82
1625501690000|2021-07-05 16:14:50|7574.7|7571.9|7575.5|7572.7|7576|7573.2|7573.7|7570.9|183
1625501700000|2021-07-05 16:15:00|7575.7|7572.9|7576|7573.2|7576.2|7573.4|7575.2|7572.4|95
1625501710000|2021-07-05 16:15:10|7575|7572.2|7575.7|7572.9|7575.7|7572.9|7574.7|7571.9|50
1625501720000|2021-07-05 16:15:20|7575.2|7572.4|7575.7|7572.9|7575.7|7572.9|7575.2|7572.4|59
1625501730000|2021-07-05 16:15:30|7575.2|7572.4|7568.7|7565.9|7575.2|7572.4|7568.5|7565.7|265
1625501740000|2021-07-05 16:15:40|7568.5|7565.7|7568.2|7565.4|7569.2|7566.4|7567.7|7564.9|60
1625501750000|2021-07-05 16:15:50|7568|7565.2|7571.2|7568.4|7571.2|7568.4|7566.2|7563.4|98
1625501760000|2021-07-05 16:16:00|7571|7568.2|7570.2|7567.4|7571.2|7568.4|7569.2|7566.4|42
1625501770000|2021-07-05 16:16:10|7570|7567.2|7568.5|7565.7|7570|7567.2|7568.5|7565.7|38
1625501780000|2021-07-05 16:16:20|7569|7566.2|7568.5|7565.7|7569|7566.2|7567.5|7564.7|63
1625501790000|2021-07-05 16:16:30|7568.2|7565.4|7568|7565.2|7568.5|7565.7|7567.5|7564.7|13
1625501800000|2021-07-05 16:16:40|7568.2|7565.4|7569.5|7566.7|7569.5|7566.7|7567.7|7564.9|37
1625501810000|2021-07-05 16:16:50|7568.7|7565.9|7568.7|7565.9|7569.5|7566.7|7568.7|7565.9|4
1625501820000|2021-07-05 16:17:00|7568.5|7565.7|7567.5|7564.7|7568.7|7565.9|7567.2|7564.4|32
1625501830000|2021-07-05 16:17:10|7567.2|7564.4|7565.7|7562.9|7567.5|7564.7|7565.7|7562.9|37
1625501840000|2021-07-05 16:17:20|7566|7563.2|7566.5|7563.7|7566.5|7563.7|7565.7|7562.9|15
1625501850000|2021-07-05 16:17:30|7565.7|7562.9|7566.5|7563.7|7566.7|7563.9|7564.5|7561.7|74
1625501860000|2021-07-05 16:17:40|7566|7563.2|7566.5|7563.7|7567|7564.2|7566|7563.2|180
1625501870000|2021-07-05 16:17:50|7566.7|7563.9|7566.7|7563.9|7567.7|7564.9|7566.5|7563.7|19
1625501880000|2021-07-05 16:18:00|7566.2|7563.4|7569.2|7566.4|7569.5|7566.7|7566.2|7563.4|29
1625501890000|2021-07-05 16:18:10|7569.5|7566.7|7572.7|7569.9|7572.7|7569.9|7569.2|7566.4|116
1625501900000|2021-07-05 16:18:20|7573.2|7570.4|7572.7|7569.9|7573.7|7570.9|7572.7|7569.9|29
1625501910000|2021-07-05 16:18:30|7573|7570.2|7573|7570.2|7573.2|7570.4|7572.7|7569.9|5
1625501920000|2021-07-05 16:18:40|7572.7|7569.9|7572.5|7569.7|7573|7570.2|7571.2|7568.4|151
1625501930000|2021-07-05 16:18:50|7572.2|7569.4|7571.2|7568.4|7572.2|7569.4|7571.2|7568.4|53
1625501940000|2021-07-05 16:19:00|7570.5|7567.7|7572.2|7569.4|7572.2|7569.4|7569.5|7566.7|49
1625501950000|2021-07-05 16:19:10|7573.2|7570.4|7573.2|7570.4|7574|7571.2|7573|7570.2|73
1625501960000|2021-07-05 16:19:20|7573|7570.2|7576.2|7573.4|7576.5|7573.7|7573|7570.2|65
1625501970000|2021-07-05 16:19:30|7576|7573.2|7576|7573.2|7579.7|7576.9|7575.7|7572.9|365
1625501980000|2021-07-05 16:19:40|7576.2|7573.4|7567.2|7564.4|7577|7574.2|7566.2|7562.6|228
1625501990000|2021-07-05 16:19:50|7566.7|7563.9|7568.2|7565.4|7568.7|7565.9|7566.7|7563.9|56
1625502000000|2021-07-05 16:20:00|7569.2|7566.4|7569.5|7566.7|7570.9|7568.1|7569.2|7566.4|58
1625502010000|2021-07-05 16:20:10|7569.7|7566.9|7569.5|7566.7|7570.2|7567.4|7569.2|7566.4|19
1625502020000|2021-07-05 16:20:20|7569.2|7566.4|7569.5|7566.7|7569.5|7566.7|7569.2|7566.4|18
1625502030000|2021-07-05 16:20:30|7569.7|7566.9|7569.5|7566.7|7570.2|7567.4|7569.2|7566.4|28
1625502040000|2021-07-05 16:20:40|7569.7|7566.9|7570.2|7567.4|7570.2|7567.4|7569.5|7566.7|32
1625502050000|2021-07-05 16:20:50|7570|7567.2|7569.5|7566.7|7570|7567.2|7569.2|7566.4|7
1625502060000|2021-07-05 16:21:00|7570|7567.2|7571.2|7568.4|7571.7|7568.9|7570|7567.2|117
1625502070000|2021-07-05 16:21:10|7571.5|7568.7|7568.5|7565.7|7571.5|7568.7|7568.2|7565.4|123
1625502080000|2021-07-05 16:21:20|7568.2|7565.4|7567.5|7564.7|7568.5|7565.7|7567.2|7564.4|74
1625502090000|2021-07-05 16:21:30|||||||||5
1625502100000|2021-07-05 16:21:40|7567|7564.2|7565|7562.2|7567|7564.2|7565|7562.2|86
1625502110000|2021-07-05 16:21:50|7565.3|7562.5|7565|7562.2|7567.7|7564.9|7565|7562.2|72
1625502120000|2021-07-05 16:22:00|7565.3|7562.5|7564.7|7561.9|7565.7|7562.9|7564.3|7561.5|73
1625502130000|2021-07-05 16:22:10|7564.5|7561.7|7564|7561.2|7564.7|7561.9|7563.7|7560.9|23
1625502140000|2021-07-05 16:22:20|7563.7|7560.9|7563|7560.2|7564.5|7561.7|7562|7559.2|120
1625502150000|2021-07-05 16:22:30|7562.3|7559.5|7563|7560.2|7563.3|7560.5|7562.3|7559.5|27
1625502160000|2021-07-05 16:22:40|7562.3|7559.5|7562.3|7559.5|7563|7560.2|7561|7558.2|67
1625502170000|2021-07-05 16:22:50|7562|7559.2|7560|7557.2|7563|7560.2|7560|7557.2|35
1625502180000|2021-07-05 16:23:00|7559.7|7556.9|7563|7560.2|7563|7560.2|7559.7|7556.9|56
1625502190000|2021-07-05 16:23:10|7563.3|7560.5|7567|7564.2|7568.7|7565.9|7563|7560.2|137
1625502200000|2021-07-05 16:23:20|7566.3|7563.5|7566|7563.2|7567|7564.2|7566|7563.2|18
1625502210000|2021-07-05 16:23:30|7566.3|7563.5|7567.7|7564.9|7568.7|7565.9|7566|7563.2|106
1625502220000|2021-07-05 16:23:40|7567.5|7564.7|7570.5|7567.7|7570.5|7567.7|7567.5|7564.7|54
1625502230000|2021-07-05 16:23:50|7570.7|7567.9|7572.5|7569.7|7572.9|7570.1|7570.7|7567.9|168
1625502240000|2021-07-05 16:24:00|7572.2|7569.4|7574.7|7571.9|7575.2|7572.4|7572.2|7569.4|57
1625502250000|2021-07-05 16:24:10|7574.5|7571.7|7573.5|7570.7|7574.7|7571.9|7572.9|7570.1|18
1625502260000|2021-07-05 16:24:20|7573.2|7570.4|7573.5|7570.7|7574.2|7571.4|7572.9|7570.1|39
1625502270000|2021-07-05 16:24:30|7572.9|7570.1|7573.9|7571.1|7574.2|7571.4|7572.9|7570.1|22
1625502280000|2021-07-05 16:24:40|7574.2|7571.4|7572.9|7570.1|7574.2|7571.4|7572.2|7569.4|22
1625502290000|2021-07-05 16:24:50|7572.7|7569.9|7574.5|7571.7|7574.5|7571.7|7572.2|7569.4|22
1625502300000|2021-07-05 16:25:00|7574.2|7571.4|7574.7|7571.9|7575.2|7572.4|7573.5|7570.7|55
1625502310000|2021-07-05 16:25:10|7574.5|7571.7|7574.7|7571.9|7575.2|7572.4|7573.5|7570.7|27
1625502320000|2021-07-05 16:25:20|7575.2|7572.4|7574.5|7571.7|7576.2|7573.4|7574.2|7571.4|94
1625502330000|2021-07-05 16:25:30|7574.7|7571.9|7574.5|7571.7|7575.2|7572.4|7574.5|7571.7|14
1625502340000|2021-07-05 16:25:40|7574.7|7571.9|7575.5|7572.7|7575.5|7572.7|7574.7|7571.9|7
1625502350000|2021-07-05 16:25:50|7575.2|7572.4|7575.5|7572.7|7575.5|7572.7|7575.2|7572.4|10
1625502360000|2021-07-05 16:26:00|7576|7573.2|7577.5|7574.7|7578.2|7575.4|7576|7573.2|50
1625502370000|2021-07-05 16:26:10|7577.2|7574.4|7577.5|7574.7|7577.5|7574.7|7577.2|7574.4|8
1625502380000|2021-07-05 16:26:20|7577.7|7574.9|7575.5|7572.7|7577.7|7574.9|7575.5|7572.7|50
1625502390000|2021-07-05 16:26:30|7574.7|7571.9|7574.5|7571.7|7575.5|7572.7|7572.5|7569.7|42
1625502400000|2021-07-05 16:26:40|7573.7|7570.9|7572.5|7569.7|7574.2|7571.4|7572.5|7569.7|22
1625502410000|2021-07-05 16:26:50|7572.7|7569.9|7572.5|7569.7|7572.7|7569.9|7570.5|7567.7|51
1625502420000|2021-07-05 16:27:00|7572|7569.2|7572.5|7569.7|7572.5|7569.7|7571.7|7568.9|14
1625502430000|2021-07-05 16:27:10|7572.2|7569.4|7572.2|7569.4|7572.5|7569.7|7571.7|7568.9|17
1625502440000|2021-07-05 16:27:20|7572|7569.2|7573.5|7570.7|7574.2|7571.4|7571.7|7568.9|72
1625502450000|2021-07-05 16:27:30|7571|7568.2|7568.5|7565.7|7571|7568.2|7566.7|7563.9|169
1625502460000|2021-07-05 16:27:40|7568.2|7565.4|7568.2|7565.4|7568.5|7565.7|7568.2|7565.4|12
1625502470000|2021-07-05 16:27:50|7567.7|7564.9|7569.5|7566.7|7569.5|7566.7|7567.5|7564.7|44
1625502480000|2021-07-05 16:28:00|7569.7|7566.9|7569.5|7566.7|7569.7|7566.9|7569.2|7566.4|4
1625502490000|2021-07-05 16:28:10|7569.2|7566.4|7569.5|7566.7|7570.5|7567.7|7569.2|7566.4|17
1625502500000|2021-07-05 16:28:20|7570.2|7567.4|7570.5|7567.7|7570.5|7567.7|7569.5|7566.7|21
1625502510000|2021-07-05 16:28:30|7570.7|7567.9|7570.5|7567.7|7571.5|7568.7|7570.2|7567.4|13
1625502520000|2021-07-05 16:28:40|7570.7|7567.9|7571.5|7568.7|7571.7|7568.9|7570.5|7567.7|11
1625502530000|2021-07-05 16:28:50|7570.5|7567.7|7570.2|7567.4|7571|7568.2|7569.7|7566.9|13
1625502540000|2021-07-05 16:29:00|7570.5|7567.7|7570.5|7567.7|7571|7568.2|7570.2|7567.4|17
1625502550000|2021-07-05 16:29:10|7570.2|7567.4|7572.5|7569.7|7572.5|7569.7|7570.2|7567.4|90
1625502560000|2021-07-05 16:29:20|7572.2|7569.4|7572.2|7569.4|7572.5|7569.7|7571.2|7568.4|24
1625502570000|2021-07-05 16:29:30|7572.5|7569.7|7573.2|7570.4|7574.2|7571.4|7572.5|7569.7|20
1625502580000|2021-07-05 16:29:40|7573.5|7570.7|7573.9|7571.1|7575.2|7572.4|7573.5|7570.7|78
1625502590000|2021-07-05 16:29:50|7574.7|7571.9|7574.2|7571.4|7574.7|7571.9|7573.9|7571.1|19
1625502600000|2021-07-05 16:30:00|7573.9|7571.1|7576.9|7574.1|7577.2|7574.4|7573.9|7571.1|95
1625502610000|2021-07-05 16:30:10|7577.2|7574.4|7576.7|7573.9|7577.7|7574.9|7576.7|7573.9|30
1625502620000|2021-07-05 16:30:20|7577.1|7574.3|7577.7|7574.9|7577.7|7574.9|7577.1|7574.3|21
1625502630000|2021-07-05 16:30:30|7577.2|7574.4|7577.7|7574.9|7577.7|7574.9|7576.7|7573.9|29
1625502640000|2021-07-05 16:30:40|7577.4|7574.6|7578.7|7575.9|7578.7|7575.9|7577.2|7574.4|103
1625502650000|2021-07-05 16:30:50|7578.4|7575.6|7575.9|7573.1|7578.7|7575.9|7575.2|7572.4|108
1625502660000|2021-07-05 16:31:00|7576.2|7573.4|7575.7|7572.9|7576.4|7573.6|7575.7|7572.9|20
1625502670000|2021-07-05 16:31:10|7575.4|7572.6|7574.2|7571.4|7575.4|7572.6|7574.2|7571.4|21
1625502680000|2021-07-05 16:31:20|7573.9|7571.1|7573.9|7571.1|7574.2|7571.4|7573.7|7570.9|9
1625502690000|2021-07-05 16:31:30|7574.2|7571.4|7571.9|7569.1|7574.2|7571.4|7571.2|7568.4|49
1625502700000|2021-07-05 16:31:40|7572.4|7569.6|7574.9|7572.1|7574.9|7572.1|7572.2|7569.4|39
1625502710000|2021-07-05 16:31:50|||||||||3
1625502720000|2021-07-05 16:32:00|7575.2|7572.4|7574.9|7572.1|7575.2|7572.4|7574.9|7572.1|6
1625502730000|2021-07-05 16:32:10|7574.7|7571.9|7575.9|7573.1|7575.9|7573.1|7574.7|7571.9|30
1625502740000|2021-07-05 16:32:20|7575.7|7572.9|7576.2|7573.4|7576.9|7574.1|7575.2|7572.4|29
1625502750000|2021-07-05 16:32:30|7576.4|7573.6|7574.9|7572.1|7576.4|7573.6|7574.9|7572.1|30
1625502760000|2021-07-05 16:32:40|7574.7|7571.9|7575.7|7572.9|7575.9|7573.1|7574.7|7571.9|22
1625502770000|2021-07-05 16:32:50|7575.9|7573.1|7576.9|7574.1|7576.9|7574.1|7575.7|7572.9|4
1625502780000|2021-07-05 16:33:00|7577.2|7574.4|7577.7|7574.9|7577.9|7575.1|7576.7|7573.9|50
1625502790000|2021-07-05 16:33:10|7576.9|7574.1|7576.7|7573.9|7577.7|7574.9|7576.2|7573.4|22
1625502800000|2021-07-05 16:33:20|7576.9|7574.1|7577.7|7574.9|7577.7|7574.9|7576.7|7573.9|29
1625502810000|2021-07-05 16:33:30|7577.2|7574.4|7578.7|7575.9|7578.7|7575.9|7576.7|7573.9|48
1625502820000|2021-07-05 16:33:40|7578.9|7576.1|7579.7|7576.9|7579.7|7576.9|7578.7|7575.9|34
1625502830000|2021-07-05 16:33:50|7578.9|7576.1|7579.7|7576.9|7579.7|7576.9|7578.7|7575.9|37
1625502840000|2021-07-05 16:34:00|7578.7|7575.9|7579.7|7576.9|7579.7|7576.9|7578.7|7575.9|45
1625502850000|2021-07-05 16:34:10|7579.2|7576.4|7580.2|7577.4|7581.2|7578.4|7577.7|7574.9|121
1625502860000|2021-07-05 16:34:20|7579.9|7577.1|7579.2|7576.4|7580.2|7577.4|7577.9|7575.1|48
1625502870000|2021-07-05 16:34:30|7578.2|7575.4|7577.7|7574.9|7578.2|7575.4|7576.2|7573.4|52
1625502880000|2021-07-05 16:34:40|7577.4|7574.6|7579.9|7577.1|7579.9|7577.1|7575.9|7573.1|102
1625502890000|2021-07-05 16:34:50|7580.2|7577.4|7580.9|7578.1|7580.9|7578.1|7580.2|7577.4|20
1625502900000|2021-07-05 16:35:00|7580.2|7577.4|7580.7|7577.9|7580.9|7578.1|7579.9|7577.1|38
1625502910000|2021-07-05 16:35:10|7580.9|7578.1|7580.9|7578.1|7581.2|7578.4|7580.2|7577.4|5
1625502920000|2021-07-05 16:35:20|7580.7|7577.9|7580.9|7578.1|7581.2|7578.4|7579.9|7577.1|12
1625502930000|2021-07-05 16:35:30|7580.7|7577.9|7579.2|7576.4|7580.7|7577.9|7579.2|7576.4|25
1625502940000|2021-07-05 16:35:40|7579.7|7576.9|7580.9|7578.1|7581.2|7578.4|7578.2|7575.4|51
1625502950000|2021-07-05 16:35:50|7581.2|7578.4|7583.4|7580.6|7584.2|7581.4|7581.2|7578.4|118
1625502960000|2021-07-05 16:36:00|7583.7|7580.9|7582.9|7580.1|7584.2|7581.4|7582.9|7580.1|30
1625502970000|2021-07-05 16:36:10|7582.7|7579.9|7581.9|7579.1|7582.7|7579.9|7581.9|7579.1|14
1625502980000|2021-07-05 16:36:20|7581.7|7578.9|7580.7|7577.9|7582.7|7579.9|7580.7|7577.9|16
1625502990000|2021-07-05 16:36:30|7580.4|7577.6|7579.7|7576.9|7580.7|7577.9|7579.7|7576.9|14
1625503000000|2021-07-05 16:36:40|7579.9|7577.1|7580.7|7577.9|7580.9|7578.1|7579.7|7576.9|10
1625503010000|2021-07-05 16:36:50|7581.2|7578.4|7582.7|7579.9|7583.4|7580.6|7580.9|7578.1|131
1625503020000|2021-07-05 16:37:00|7581.9|7579.1|7581.7|7578.9|7582.7|7579.9|7581.7|7578.9|14
1625503030000|2021-07-05 16:37:10|7582.7|7579.9|7581.6|7578.8|7582.7|7579.9|7581.6|7578.8|12
1625503040000|2021-07-05 16:37:20|7581.1|7578.3|7581.4|7578.6|7581.6|7578.8|7580.6|7577.8|8
1625503050000|2021-07-05 16:37:30|7581.6|7578.8|7579.9|7577.1|7581.6|7578.8|7578.9|7576.1|46
1625503060000|2021-07-05 16:37:40|7580.1|7577.3|7578.9|7576.1|7580.1|7577.3|7578.9|7576.1|28
1625503070000|2021-07-05 16:37:50|7578.6|7575.8|7579.6|7576.8|7579.6|7576.8|7578.6|7575.8|13
1625503080000|2021-07-05 16:38:00|7579.9|7577.1|7580.9|7578.1|7580.9|7578.1|7579.9|7577.1|27
1625503090000|2021-07-05 16:38:10|7581.2|7578.4|7582.6|7579.8|7582.6|7579.8|7581.2|7578.4|18
1625503100000|2021-07-05 16:38:20|7582.4|7579.6|7582.9|7580.1|7583.2|7580.4|7581.6|7578.8|58
1625503110000|2021-07-05 16:38:30|7582.6|7579.8|7582.6|7579.8|7583.4|7580.6|7582.6|7579.8|10
1625503120000|2021-07-05 16:38:40|7583.1|7580.3|7583.4|7580.6|7583.6|7580.8|7583.1|7580.3|6
1625503130000|2021-07-05 16:38:50|7583.6|7580.8|7584.6|7581.8|7585.4|7582.6|7583.6|7580.8|216
1625503140000|2021-07-05 16:39:00|7585.4|7582.6|7586.4|7583.6|7587.1|7584.3|7585.4|7582.6|58
1625503150000|2021-07-05 16:39:10|7587.1|7584.3|7586.4|7583.6|7587.6|7584.8|7586.4|7583.6|43
1625503160000|2021-07-05 16:39:20|7586.6|7583.8|7586.4|7583.6|7587.1|7584.3|7586.4|7583.6|13
1625503170000|2021-07-05 16:39:30|7586.6|7583.8|7587.4|7584.6|7587.4|7584.6|7586.4|7583.6|36
1625503180000|2021-07-05 16:39:40|7588.1|7585.3|7587.4|7584.6|7588.1|7585.3|7587.1|7584.3|38
1625503190000|2021-07-05 16:39:50|7587.1|7584.3|7586.6|7583.8|7587.1|7584.3|7586.1|7583.3|23
1625503200000|2021-07-05 16:40:00|7586.1|7583.3|7586.1|7583.3|7586.4|7583.6|7585.1|7582.3|28
1625503210000|2021-07-05 16:40:10|7586.4|7583.6|7586.1|7583.3|7587.1|7584.3|7585.1|7582.3|109
1625503220000|2021-07-05 16:40:20|7586.4|7583.6|7586.1|7583.3|7586.4|7583.6|7586.1|7583.3|5
1625503230000|2021-07-05 16:40:30|7586.4|7583.6|7585.1|7582.3|7586.6|7583.8|7585.1|7582.3|30
1625503240000|2021-07-05 16:40:40|7584.6|7581.8|7585.1|7582.3|7585.1|7582.3|7584.6|7581.8|13
1625503250000|2021-07-05 16:40:50|7584.6|7581.8|7584.1|7581.3|7585.4|7582.6|7584.1|7581.3|25
1625503260000|2021-07-05 16:41:00|7586.1|7583.3|7586.1|7583.3|7586.1|7583.3|7585.6|7582.8|44
1625503270000|2021-07-05 16:41:10|7585.6|7582.8|7584.4|7581.6|7586.6|7583.8|7584.4|7581.6|30
1625503280000|2021-07-05 16:41:20|7584.1|7581.3|7583.4|7580.6|7584.4|7581.6|7583.1|7580.3|20
1625503290000|2021-07-05 16:41:30|7583.1|7580.3|7584.4|7581.6|7584.6|7581.8|7583.1|7580.3|57
1625503300000|2021-07-05 16:41:40|7584.6|7581.8|7583.4|7580.6|7586.1|7583.3|7582.1|7579.3|127
1625503310000|2021-07-05 16:41:50|7583.1|7580.3|7582.6|7579.8|7583.4|7580.6|7582.6|7579.8|16
1625503320000|2021-07-05 16:42:00|7582.1|7579.3|7582.4|7579.6|7582.6|7579.8|7582.1|7579.3|14
1625503330000|2021-07-05 16:42:10|7583.1|7580.3|7582.4|7579.6|7583.1|7580.3|7581.9|7579.1|31
1625503340000|2021-07-05 16:42:20|7583.1|7580.3|7583.1|7580.3|7583.1|7580.3|7582.6|7579.8|27
1625503350000|2021-07-05 16:42:30|7583.4|7580.6|7583.1|7580.3|7583.4|7580.6|7583.1|7580.3|10
1625503360000|2021-07-05 16:42:40|7582.8|7580|7583.1|7580.3|7583.1|7580.3|7582.3|7579.5|17
1625503370000|2021-07-05 16:42:50|7582.9|7580.1|7582.1|7579.3|7582.9|7580.1|7581.4|7578.6|11
1625503380000|2021-07-05 16:43:00|7582.4|7579.6|7582.1|7579.3|7582.4|7579.6|7582.1|7579.3|2
1625503390000|2021-07-05 16:43:10|7582.4|7579.6|7582.4|7579.6|7583.4|7580.6|7582.1|7579.3|6
1625503400000|2021-07-05 16:43:20|||||||||1
1625503410000|2021-07-05 16:43:30|7582.9|7580.1|7582.1|7579.3|7583.1|7580.3|7582.1|7579.3|12
1625503420000|2021-07-05 16:43:40|7582.4|7579.6|7581.4|7578.6|7582.4|7579.6|7581.1|7578.3|25
1625503430000|2021-07-05 16:43:50|7581.1|7578.3|7580.4|7577.6|7581.4|7578.6|7580.4|7577.6|24
1625503440000|2021-07-05 16:44:00|7580.6|7577.8|7580.1|7577.3|7580.6|7577.8|7580.1|7577.3|23
1625503450000|2021-07-05 16:44:10|7580.4|7577.6|7576.6|7573.8|7580.4|7577.6|7576.1|7573.3|99
1625503460000|2021-07-05 16:44:20|7576.9|7574.1|7576.1|7573.3|7577.1|7574.3|7576.1|7573.3|60
1625503470000|2021-07-05 16:44:30|7576.4|7573.6|7577.1|7574.3|7577.1|7574.3|7576.1|7573.3|19
1625503480000|2021-07-05 16:44:40|7578.1|7575.3|7577.3|7574.5|7578.1|7575.3|7576.6|7573.8|21
1625503490000|2021-07-05 16:44:50|7577.1|7574.3|7576.1|7573.3|7577.6|7574.8|7576.1|7573.3|23
1625503500000|2021-07-05 16:45:00|7576.6|7573.8|7574.1|7571.3|7577.1|7574.3|7573.1|7570.3|48
1625503510000|2021-07-05 16:45:10|7574.8|7572|7575.6|7572.8|7576.1|7573.3|7573.1|7570.3|91
1625503520000|2021-07-05 16:45:20|7575.8|7573|7574.1|7571.3|7576.4|7573.6|7574.1|7571.3|20
1625503530000|2021-07-05 16:45:30|||||||||9
1625503540000|2021-07-05 16:45:40|7574.8|7572|7574.1|7571.3|7575.1|7572.3|7574.1|7571.3|14
1625503550000|2021-07-05 16:45:50|7574.4|7571.6|7572.4|7569.6|7574.4|7571.6|7572.4|7569.6|43
1625503560000|2021-07-05 16:46:00|7572.6|7569.8|7573.1|7570.3|7573.1|7570.3|7571.4|7568.6|40
1625503570000|2021-07-05 16:46:10|7572.6|7569.8|7574.1|7571.3|7574.1|7571.3|7572.4|7569.6|20
1625503580000|2021-07-05 16:46:20|7573.6|7570.8|7573.4|7570.6|7573.6|7570.8|7572.6|7569.8|16
1625503590000|2021-07-05 16:46:30|7573.6|7570.8|7573.4|7570.6|7574.1|7571.3|7573.1|7570.3|17
1625503600000|2021-07-05 16:46:40|7573.6|7570.8|7574.1|7571.3|7574.1|7571.3|7573.4|7570.6|9
1625503610000|2021-07-05 16:46:50|7573.6|7570.8|7573.4|7570.6|7573.6|7570.8|7573.1|7570.3|1
1625503620000|2021-07-05 16:47:00|7572.9|7570.1|7573.1|7570.3|7573.4|7570.6|7572.1|7569.3|42
1625503630000|2021-07-05 16:47:10|7572.9|7570.1|7573.4|7570.6|7573.4|7570.6|7572.4|7569.6|9
1625503640000|2021-07-05 16:47:20|7573.1|7570.3|7571.9|7569.1|7573.1|7570.3|7570.9|7568.1|93
1625503650000|2021-07-05 16:47:30|7571.4|7568.6|7569.9|7567.1|7571.4|7568.6|7569.9|7567.1|56
1625503660000|2021-07-05 16:47:40|7570.1|7567.3|7570.9|7568.1|7571.2|7568.4|7569.2|7566.4|19
1625503670000|2021-07-05 16:47:50|7571.2|7568.4|7566.9|7564.1|7571.6|7568.8|7566.9|7564.1|147
1625503680000|2021-07-05 16:48:00|7567.4|7564.6|7570.6|7567.8|7570.9|7568.1|7567.4|7564.6|52
1625503690000|2021-07-05 16:48:10|7571.4|7568.6|7574.6|7571.8|7574.6|7571.8|7570.9|7568.1|10
1625503700000|2021-07-05 16:48:20|7574.4|7571.6|7574.4|7571.6|7574.6|7571.8|7573.9|7571.1|11
1625503710000|2021-07-05 16:48:30|7574.6|7571.8|7575.1|7572.3|7575.4|7572.6|7574.6|7571.8|39
1625503720000|2021-07-05 16:48:40|7574.9|7572.1|7574.9|7572.1|7575.1|7572.3|7574.9|7572.1|0
1625503730000|2021-07-05 16:48:50|7575.1|7572.3|7574.1|7571.3|7575.1|7572.3|7573.9|7571.1|16
1625503740000|2021-07-05 16:49:00|7573.9|7571.1|7574.4|7571.6|7574.9|7572.1|7573.9|7571.1|15
1625503750000|2021-07-05 16:49:10|7574.9|7572.1|7576.4|7573.6|7576.4|7573.6|7574.9|7572.1|24
1625503760000|2021-07-05 16:49:20|7577.4|7574.6|7577.4|7574.6|7578.1|7575.3|7575.6|7572.8|59
1625503770000|2021-07-05 16:49:30|7577.1|7574.3|7579.1|7576.3|7579.6|7576.8|7577.1|7574.3|30
1625503780000|2021-07-05 16:49:40|||||||||9
1625503790000|2021-07-05 16:49:50|||||||||4
1625503800000|2021-07-05 16:50:00|7579.3|7576.5|7582.4|7579.6|7583.4|7580.6|7579.1|7576.3|73
1625503810000|2021-07-05 16:50:10|7582.1|7579.3|7580.4|7577.6|7582.6|7579.8|7580.4|7577.6|51
1625503820000|2021-07-05 16:50:20|7580.1|7577.3|7580.4|7577.6|7580.4|7577.6|7579.1|7576.3|31
1625503830000|2021-07-05 16:50:30|7579.6|7576.8|7579.4|7576.6|7580.4|7577.6|7578.6|7575.8|24
1625503840000|2021-07-05 16:50:40|7579.6|7576.8|7582.1|7579.3|7582.4|7579.6|7579.4|7576.6|10
1625503850000|2021-07-05 16:50:50|7581.1|7578.3|7581.4|7578.6|7581.4|7578.6|7580.1|7577.3|40
1625503860000|2021-07-05 16:51:00|7581.1|7578.3|7581.6|7578.8|7582.1|7579.3|7581.1|7578.3|9
1625503870000|2021-07-05 16:51:10|7582.1|7579.3|7580.6|7577.8|7582.4|7579.6|7580.4|7577.6|22
1625503880000|2021-07-05 16:51:20|7580.1|7577.3|7579.6|7576.8|7580.4|7577.6|7579.4|7576.6|26
1625503890000|2021-07-05 16:51:30|7579.9|7577.1|7580.4|7577.6|7580.6|7577.8|7579.9|7577.1|2
1625503900000|2021-07-05 16:51:40|7580.6|7577.8|7580.4|7577.6|7580.6|7577.8|7580.4|7577.6|25
1625503910000|2021-07-05 16:51:50|7579.6|7576.8|7580.1|7577.3|7581.4|7578.6|7579.4|7576.6|93
1625503920000|2021-07-05 16:52:00|7579.9|7577.1|7581.8|7579|7581.8|7579|7579.1|7576.3|28
1625503930000|2021-07-05 16:52:10|7582.1|7579.3|7581.8|7579|7582.8|7580|7581.4|7578.6|16
1625503940000|2021-07-05 16:52:20|7582.4|7579.6|7583.1|7580.3|7583.1|7580.3|7581.8|7579|17
1625503950000|2021-07-05 16:52:30|7583.4|7580.6|7582.1|7579.3|7583.4|7580.6|7581.8|7579|12
1625503960000|2021-07-05 16:52:40|7581.8|7579|7580.1|7577.3|7581.8|7579|7580.1|7577.3|19
1625503970000|2021-07-05 16:52:50|7579.8|7577|7581.8|7579|7581.9|7579.1|7579.8|7577|4
1625503980000|2021-07-05 16:53:00|7582.1|7579.3|7582.4|7579.6|7582.6|7579.8|7582.1|7579.3|7
1625503990000|2021-07-05 16:53:10|7582.6|7579.8|7583.4|7580.6|7583.4|7580.6|7582.4|7579.6|4
1625504000000|2021-07-05 16:53:20|7582.9|7580.1|7583.4|7580.6|7583.4|7580.6|7582.9|7580.1|12
1625504010000|2021-07-05 16:53:30|7583.6|7580.8|7583.6|7580.8|7584.1|7581.3|7583.4|7580.6|10
1625504020000|2021-07-05 16:53:40|7583.8|7581|7583.8|7581|7585.1|7582.3|7583.4|7580.6|27
1625504030000|2021-07-05 16:53:50|7584.1|7581.3|7583.8|7581|7584.1|7581.3|7583.6|7580.8|8
1625504040000|2021-07-05 16:54:00|7584.8|7582|7588.8|7586|7590.1|7587.3|7584.8|7582|119
1625504050000|2021-07-05 16:54:10|7588.4|7585.6|7587.4|7584.6|7589.1|7586.3|7587.4|7584.6|63
1625504060000|2021-07-05 16:54:20|7587.6|7584.8|7587.3|7584.5|7587.6|7584.8|7586.9|7584.1|14
1625504070000|2021-07-05 16:54:30|7587.6|7584.8|7588.3|7585.5|7588.3|7585.5|7587.3|7584.5|31
1625504080000|2021-07-05 16:54:40|7588.6|7585.8|7585.6|7582.8|7588.6|7585.8|7585.3|7582.5|52
1625504090000|2021-07-05 16:54:50|7585.8|7583|7585.3|7582.5|7586.3|7583.5|7585.3|7582.5|14
1625504100000|2021-07-05 16:55:00|7585.1|7582.3|7590.3|7587.5|7590.3|7587.5|7584.6|7581.8|219
1625504110000|2021-07-05 16:55:10|7589.4|7586.6|7589.3|7586.5|7589.4|7586.6|7587.6|7584.8|133
1625504120000|2021-07-05 16:55:20|7589.8|7587|7590.3|7587.5|7590.6|7587.8|7589.8|7587|26
1625504130000|2021-07-05 16:55:30|7590.1|7587.3|7586.3|7583.5|7590.3|7587.5|7586.3|7583.5|67
1625504140000|2021-07-05 16:55:40|7586.6|7583.8|7586.3|7583.5|7587.3|7584.5|7586.3|7583.5|44
1625504150000|2021-07-05 16:55:50|||||||||43
1625504160000|2021-07-05 16:56:00|7586.6|7583.8|7589.3|7586.5|7589.8|7587|7586.3|7583.5|26
1625504170000|2021-07-05 16:56:10|7589.8|7587|7590.3|7587.5|7591.3|7588.5|7589.3|7586.5|24
1625504180000|2021-07-05 16:56:20|7591.1|7588.3|7592.1|7589.3|7592.1|7589.3|7591.1|7588.3|49
1625504190000|2021-07-05 16:56:30|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|76
1625504200000|2021-07-05 16:56:40|7589.3|7586.5|7586.1|7583.3|7589.3|7586.5|7586.1|7583.3|103
1625504210000|2021-07-05 16:56:50|7586.3|7583.5|7586.8|7584|7586.8|7584|7586.1|7583.3|21
1625504220000|2021-07-05 16:57:00|7586.3|7583.5|7586.3|7583.5|7587.8|7585|7585.3|7582.5|20
1625504230000|2021-07-05 16:57:10|7586.6|7583.8|7587.1|7584.3|7588.1|7585.3|7586.6|7583.8|11
1625504240000|2021-07-05 16:57:20|7586.3|7583.5|7586.6|7583.8|7586.6|7583.8|7586.3|7583.5|24
1625504250000|2021-07-05 16:57:30|7586.8|7584|7586.3|7583.5|7587.1|7584.3|7586.3|7583.5|11
1625504260000|2021-07-05 16:57:40|7586.6|7583.8|7589.1|7586.3|7589.1|7586.3|7586.1|7583.3|39
1625504270000|2021-07-05 16:57:50|7588.8|7586|7591.1|7588.3|7591.3|7588.5|7588.8|7586|15
1625504280000|2021-07-05 16:58:00|7590.6|7587.8|7589.1|7586.3|7591.1|7588.3|7589.1|7586.3|12
1625504290000|2021-07-05 16:58:10|7589.6|7586.8|7587.3|7584.5|7591.9|7586.8|7587.3|7581.9|19
1625504300000|2021-07-05 16:58:20|7587.1|7584.3|7592.4|7588.4|7596.2|7590|7586.3|7583.5|113
1625504310000|2021-07-05 16:58:30|7592.7|7588.7|7590.8|7588|7594.7|7589.3|7590.3|7584.7|33
1625504320000|2021-07-05 16:58:40|7590.6|7587.8|7589.8|7587|7590.8|7588|7589.8|7587|92
1625504330000|2021-07-05 16:58:50|7590.1|7587.3|7588.8|7586|7590.1|7587.3|7588.6|7585.8|32
1625504340000|2021-07-05 16:59:00|7589.1|7586.3|7586.8|7584|7590.8|7588|7586.8|7584|102
1625504350000|2021-07-05 16:59:10|7586.6|7583.8|7583.6|7580.8|7586.6|7583.8|7583.6|7580.8|46
1625504360000|2021-07-05 16:59:20|7583.8|7581|7583.3|7580.5|7584.3|7581.5|7583.1|7580.3|14
1625504370000|2021-07-05 16:59:30|7583.6|7580.8|7584.8|7582|7584.8|7582|7583|7580.1|55
1625504380000|2021-07-05 16:59:40|7584.5|7581.7|7586|7583.2|7586.8|7584|7583.8|7580.4|13
1625504390000|2021-07-05 16:59:50|7586.3|7583.5|7590.1|7587.3|7593.2|7588|7586.3|7582.6|116
1625504400000|2021-07-05 17:00:00|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|0
1625522400000|2021-07-05 22:00:00|7585.4|7582.6|7586.4|7583.6|7589.5|7583.6|7584.5|7579.2|799
1625522410000|2021-07-05 22:00:10|7586.1|7583.3|7585.1|7582.3|7589.1|7586.3|7584.9|7581.2|106
1625522420000|2021-07-05 22:00:20|7584.4|7581.6|7586.1|7583.3|7588|7584|7583.6|7580.8|64
1625522430000|2021-07-05 22:00:30|7586.6|7583.8|7584.9|7582.1|7586.6|7583.8|7584.9|7582.1|21
1625522440000|2021-07-05 22:00:40|7585.2|7581.2|7583.4|7580.6|7585.2|7581.6|7583.4|7580.2|14
1625522450000|2021-07-05 22:00:50|7583.2|7580.4|7582.1|7579.3|7583.6|7580.8|7581.1|7578.3|50
1625522460000|2021-07-05 22:01:00|7581.9|7579.1|7580.1|7577.3|7581.9|7579.1|7579.6|7576.8|37
1625522470000|2021-07-05 22:01:10|7579.9|7577.1|7579.9|7577.1|7579.9|7577.1|7579.6|7576.8|17
1625522480000|2021-07-05 22:01:20|7580.1|7577.3|7580.7|7577.9|7580.7|7577.9|7579.9|7577.1|39
1625522490000|2021-07-05 22:01:30|||||||||3
1625522500000|2021-07-05 22:01:40|7580.9|7578.1|7585.2|7582.4|7585.7|7582.9|7580.9|7578.1|96
1625522510000|2021-07-05 22:01:50|7584.9|7582.1|7590.6|7587.8|7590.6|7587.8|7583.1|7580.3|67
1625522520000|2021-07-05 22:02:00|7590.4|7587.6|7592.1|7589.3|7593.2|7590.1|7588.6|7585.5|150
1625522530000|2021-07-05 22:02:10|7592.5|7588.5|7591.9|7589.1|7596|7590.8|7591.6|7586|49
1625522540000|2021-07-05 22:02:20|7591.6|7588.8|7590.1|7587.3|7591.6|7588.8|7590.1|7587.3|29
1625522550000|2021-07-05 22:02:30|7590.4|7587.6|7590.4|7587.6|7590.6|7587.8|7590.4|7587.6|1
1625522560000|2021-07-05 22:02:40|7590.1|7587.3|7589.6|7586.8|7590.1|7587.3|7589.6|7586.8|5
1625522570000|2021-07-05 22:02:50|7589.4|7586.6|7588.6|7585.8|7589.4|7586.6|7588.6|7585.8|14
1625522580000|2021-07-05 22:03:00|7588.4|7585.6|7588.2|7584.2|7588.6|7585.8|7588.1|7584.2|22
1625522590000|2021-07-05 22:03:10|7587.4|7584.6|7588.1|7585.3|7588.1|7585.3|7587.4|7584.6|7
1625522600000|2021-07-05 22:03:20|7587.9|7585.1|7586.6|7583.8|7587.9|7585.1|7586.6|7583.8|5
1625522610000|2021-07-05 22:03:30|7586.4|7583.6|7586.1|7583.3|7586.6|7583.8|7586.1|7583.3|12
1625522620000|2021-07-05 22:03:40|7586.4|7583.6|7585.6|7582.8|7586.6|7583.8|7585.6|7582.8|2
1625522640000|2021-07-05 22:04:00|7585.4|7582.6|7585.1|7582.3|7585.6|7582.8|7584.8|7582|9
1625522650000|2021-07-05 22:04:10|7585.6|7582.8|7584.6|7581.8|7585.6|7582.8|7584.6|7581.8|5
1625522660000|2021-07-05 22:04:20|||||||||1
1625522670000|2021-07-05 22:04:30|||||||||2
1625522680000|2021-07-05 22:04:40|||||||||2
1625522690000|2021-07-05 22:04:50|||||||||1
1625522700000|2021-07-05 22:05:00|7584.8|7582|7585.6|7582.8|7585.6|7582.8|7584.8|7582|7
1625522710000|2021-07-05 22:05:10|||||||||1
1625522720000|2021-07-05 22:05:20|7586.1|7583.3|7586.8|7584|7587.6|7584.8|7586.1|7583.3|15
1625522730000|2021-07-05 22:05:30|7587.6|7584.8|7587.6|7584.8|7587.6|7584.8|7587.1|7584.3|3
1625522740000|2021-07-05 22:05:40|||||||||3
1625522750000|2021-07-05 22:05:50|7587.9|7585.1|7588.6|7585.8|7588.9|7586.1|7587.9|7585.1|5
1625522770000|2021-07-05 22:06:10|||||||||5
1625522780000|2021-07-05 22:06:20|7588.1|7585.3|7586.8|7584|7588.1|7585.3|7586.8|7584|10
1625522790000|2021-07-05 22:06:30|7587.1|7584.3|7586.9|7584.1|7587.1|7584.3|7586.6|7583.8|7
1625522800000|2021-07-05 22:06:40|7586.6|7583.8|7587.1|7584.3|7587.1|7584.3|7586.6|7583.8|2
1625522810000|2021-07-05 22:06:50|7587.3|7584.5|7587.1|7584.3|7587.3|7584.5|7587.1|7584.3|2
1625522830000|2021-07-05 22:07:10|7587.3|7584.5|7587.6|7584.8|7587.6|7584.8|7587.3|7584.5|1
1625522850000|2021-07-05 22:07:30|7586.6|7583.8|7586.6|7583.8|7587.6|7584.8|7586.6|7583.8|12
1625522880000|2021-07-05 22:08:00|||||||||4
1625522890000|2021-07-05 22:08:10|7586.1|7583.3|7585.6|7582.8|7586.1|7583.3|7585.6|7582.8|3
1625522910000|2021-07-05 22:08:30|||||||||4
1625522920000|2021-07-05 22:08:40|||||||||2
1625522930000|2021-07-05 22:08:50|7585.9|7583.1|7585.6|7582.8|7586.4|7583.6|7585.6|7582.8|8
1625522940000|2021-07-05 22:09:00|||||||||3
1625522950000|2021-07-05 22:09:10|||||||||1
1625522960000|2021-07-05 22:09:20|||||||||2
1625522970000|2021-07-05 22:09:30|7585.1|7582.3|7585.6|7582.8|7585.6|7582.8|7584.6|7581.8|4
1625522990000|2021-07-05 22:09:50|||||||||2
1625523000000|2021-07-05 22:10:00|7585.8|7583|7584.6|7581.8|7586.3|7583.5|7584.4|7581.6|16
1625523010000|2021-07-05 22:10:10|7584.8|7582|7585.6|7582.8|7585.6|7582.8|7584.8|7582|3
1625523030000|2021-07-05 22:10:30|7586.1|7583.3|7586.1|7583.3|7586.1|7583.3|7586.1|7583.3|2
1625523040000|2021-07-05 22:10:40|7585.8|7583|7585.6|7582.8|7586.1|7583.3|7584.8|7582|16
1625523050000|2021-07-05 22:10:50|||||||||3
1625523060000|2021-07-05 22:11:00|||||||||2
1625523070000|2021-07-05 22:11:10|7586.1|7583.3|7586.6|7583.8|7586.6|7583.8|7586.1|7583.3|3
1625523080000|2021-07-05 22:11:20|||||||||6
1625523090000|2021-07-05 22:11:30|||||||||3
1625523100000|2021-07-05 22:11:40|7586.1|7583.3|7585.6|7582.8|7586.1|7583.3|7585.6|7582.8|2
1625523110000|2021-07-05 22:11:50|7586.6|7583.8|7586.1|7583.3|7586.6|7583.8|7585.6|7582.8|18
1625523130000|2021-07-05 22:12:10|7585.9|7583.1|7584.1|7581.3|7585.9|7583.1|7582.9|7580.1|23
1625523140000|2021-07-05 22:12:20|7583.8|7581|7583.6|7580.8|7583.8|7581|7583.1|7580.3|14
1625523150000|2021-07-05 22:12:30|7583.1|7580.3|7582.6|7579.8|7583.6|7580.8|7582.6|7579.8|9
1625523160000|2021-07-05 22:12:40|7583.6|7580.8|7581.6|7578.8|7583.6|7580.8|7581.6|7578.8|30
1625523170000|2021-07-05 22:12:50|||||||||5
1625523180000|2021-07-05 22:13:00|7581.8|7579|7581.6|7578.8|7582.1|7579.3|7581.6|7578.8|7
1625523190000|2021-07-05 22:13:10|||||||||2
1625523200000|2021-07-05 22:13:20|||||||||4
1625523210000|2021-07-05 22:13:30|7582.1|7579.3|7582.6|7579.8|7582.6|7579.8|7582.1|7579.3|8
1625523220000|2021-07-05 22:13:40|7582.1|7579.3|7581.4|7578.6|7582.1|7579.3|7581.4|7578.6|9
1625523230000|2021-07-05 22:13:50|7581.6|7578.8|7581.4|7578.6|7581.6|7578.8|7581.4|7578.6|8
1625523240000|2021-07-05 22:14:00|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|7
1625523250000|2021-07-05 22:14:10|||||||||4
1625523260000|2021-07-05 22:14:20|||||||||3
1625523270000|2021-07-05 22:14:30|7582.6|7579.8|7584.4|7581.6|7584.4|7581.6|7582.6|7579.8|10
1625523280000|2021-07-05 22:14:40|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|10
1625523290000|2021-07-05 22:14:50|||||||||3
1625523300000|2021-07-05 22:15:00|||||||||4
1625523310000|2021-07-05 22:15:10|||||||||2
1625523320000|2021-07-05 22:15:20|||||||||3
1625523330000|2021-07-05 22:15:30|||||||||2
1625523340000|2021-07-05 22:15:40|7582.1|7579.3|7581.6|7578.8|7582.1|7579.3|7581.6|7578.8|9
1625523350000|2021-07-05 22:15:50|||||||||3
1625523360000|2021-07-05 22:16:00|||||||||1
1625523370000|2021-07-05 22:16:10|||||||||2
1625523400000|2021-07-05 22:16:40|||||||||6
1625523410000|2021-07-05 22:16:50|||||||||2
1625523420000|2021-07-05 22:17:00|||||||||3
1625523430000|2021-07-05 22:17:10|||||||||4
1625523440000|2021-07-05 22:17:20|7581.4|7578.6|7581.6|7578.8|7581.6|7578.8|7581.4|7578.6|4
1625523450000|2021-07-05 22:17:30|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|7582.1|7579.3|7
1625523490000|2021-07-05 22:18:10|7582.3|7579.5|7582.1|7579.3|7582.3|7579.5|7581.6|7578.8|3
1625523500000|2021-07-05 22:18:20|7581.9|7579.1|7582.1|7579.3|7582.1|7579.3|7581.6|7578.8|1
1625523510000|2021-07-05 22:18:30|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|2
1625523520000|2021-07-05 22:18:40|7582.3|7579.5|7581.6|7578.8|7582.3|7579.5|7581.6|7578.8|6
1625523530000|2021-07-05 22:18:50|7581.9|7579.1|7582.1|7579.3|7582.1|7579.3|7581.6|7578.8|2
1625523540000|2021-07-05 22:19:00|7581.9|7579.1|7581.6|7578.8|7581.9|7579.1|7581.6|7578.8|0
1625523550000|2021-07-05 22:19:10|||||||||2
1625523590000|2021-07-05 22:19:50|||||||||1
1625523600000|2021-07-05 22:20:00|7581.3|7578.5|7581.3|7578.5|7581.3|7578.5|7581.3|7578.5|3
1625523610000|2021-07-05 22:20:10|||||||||1
1625523620000|2021-07-05 22:20:20|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|0
1625523630000|2021-07-05 22:20:30|||||||||1
1625523640000|2021-07-05 22:20:40|||||||||8
1625523650000|2021-07-05 22:20:50|||||||||1
1625523680000|2021-07-05 22:21:20|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|6
1625523710000|2021-07-05 22:21:50|||||||||4
1625523720000|2021-07-05 22:22:00|7583.1|7580.3|7583.1|7580.3|7583.1|7580.3|7583.1|7580.3|6
1625523730000|2021-07-05 22:22:10|7582.8|7580|7582.6|7579.8|7582.8|7580|7582.6|7579.8|0
1625523760000|2021-07-05 22:22:40|||||||||2
1625523790000|2021-07-05 22:23:10|7584.6|7581.8|7584.6|7581.8|7584.6|7581.8|7584.1|7581.3|36
1625523800000|2021-07-05 22:23:20|7584.1|7581.3|7584.6|7581.8|7584.6|7581.8|7584.1|7581.3|4
1625523810000|2021-07-05 22:23:30|7584.1|7581.3|7583.6|7580.8|7584.1|7581.3|7583.6|7580.8|1
1625523820000|2021-07-05 22:23:40|||||||||2
1625523830000|2021-07-05 22:23:50|||||||||2
1625523840000|2021-07-05 22:24:00|7582.6|7579.8|7583.6|7580.8|7583.6|7580.8|7582.6|7579.8|6
1625523850000|2021-07-05 22:24:10|7583.1|7580.3|7582.8|7580|7583.1|7580.3|7582.6|7579.8|1
1625523860000|2021-07-05 22:24:20|7583.3|7580.5|7583.6|7580.8|7583.6|7580.8|7583.3|7580.5|2
1625523890000|2021-07-05 22:24:50|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|6
1625523900000|2021-07-05 22:25:00|||||||||1
1625523930000|2021-07-05 22:25:30|||||||||5
1625523950000|2021-07-05 22:25:50|7582.3|7579.5|7582.1|7579.3|7582.3|7579.5|7582.1|7579.3|9
1625523970000|2021-07-05 22:26:10|7581.8|7579|7582.1|7579.3|7582.1|7579.3|7581.6|7578.8|6
1625523980000|2021-07-05 22:26:20|7581.6|7578.8|7581.8|7579|7582.1|7579.3|7581.6|7578.8|2
1625523990000|2021-07-05 22:26:30|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|6
1625524000000|2021-07-05 22:26:40|7581.1|7578.3|7581.3|7578.5|7581.6|7578.8|7581.1|7578.3|3
1625524010000|2021-07-05 22:26:50|7581.1|7578.3|7580.8|7578|7581.3|7578.5|7580.8|7578|3
1625524020000|2021-07-05 22:27:00|||||||||2
1625524030000|2021-07-05 22:27:10|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|9
1625524040000|2021-07-05 22:27:20|7582.1|7579.3|7582.6|7579.8|7582.6|7579.8|7582.1|7579.3|9
1625524060000|2021-07-05 22:27:40|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|7582.3|7579.5|0
1625524070000|2021-07-05 22:27:50|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|7582.6|7579.8|5
1625524080000|2021-07-05 22:28:00|7582.3|7579.5|7581.8|7579|7582.3|7579.5|7581.8|7579|2
1625524090000|2021-07-05 22:28:10|7581.6|7578.8|7581.6|7578.8|7581.6|7578.8|7581.1|7578.3|3
1625524100000|2021-07-05 22:28:20|7584.9|7574.9|7579.6|7576.8|7584.9|7576.8|7579.6|7574.9|61
1625524110000|2021-07-05 22:28:30|7580.3|7577.5|7573.1|7570.3|7582.8|7577.5|7563.8|7560.7|360
1625524120000|2021-07-05 22:28:40|7573.5|7570.7|7573.3|7570.5|7573.8|7571|7572.8|7570|9
1625524130000|2021-07-05 22:28:50|7574.1|7571.3|7573.3|7570.5|7574.1|7571.3|7572.8|7570|8
1625524140000|2021-07-05 22:29:00|7573|7570.2|7572.6|7569.8|7573.3|7570.5|7571.6|7568.8|17
1625524150000|2021-07-05 22:29:10|7572.3|7569.5|7572.6|7569.8|7572.6|7569.8|7571.8|7569|5
1625524160000|2021-07-05 22:29:20|7572.3|7569.5|7573.6|7570.8|7574.3|7571.5|7572.3|7569.5|12
1625524180000|2021-07-05 22:29:40|7572.6|7569.8|7572.8|7570|7573.1|7570.3|7572.6|7569.8|16
1625524190000|2021-07-05 22:29:50|7573.3|7570.5|7573.6|7570.8|7573.8|7571|7573.3|7570.5|10
1625524200000|2021-07-05 22:30:00|7573.8|7571|7573.3|7570.5|7574.6|7571.8|7573.3|7570.5|6
1625524210000|2021-07-05 22:30:10|7573.6|7570.8|7573.3|7570.5|7573.6|7570.8|7573.3|7570.5|1
1625524220000|2021-07-05 22:30:20|7573.8|7571|7574.6|7571.8|7574.6|7571.8|7573.8|7571|6
1625524230000|2021-07-05 22:30:30|7574.8|7572|7574.6|7571.8|7575.6|7572.8|7574.6|7571.8|11
1625524240000|2021-07-05 22:30:40|||||||||1
1625524250000|2021-07-05 22:30:50|7575.3|7572.5|7575.6|7572.8|7575.6|7572.8|7575.3|7572.5|8
1625524260000|2021-07-05 22:31:00|||||||||1
1625524270000|2021-07-05 22:31:10|7575.3|7572.5|7575.8|7573|7575.8|7573|7575.3|7572.5|21
1625524280000|2021-07-05 22:31:20|7576.1|7573.3|7575.6|7572.8|7576.1|7573.3|7575.6|7572.8|8
1625524290000|2021-07-05 22:31:30|7574.6|7571.8|7575.6|7572.8|7575.6|7572.8|7574.6|7571.8|7
1625524300000|2021-07-05 22:31:40|7575.8|7573|7575.8|7573|7575.8|7573|7575.6|7572.8|12
1625524310000|2021-07-05 22:31:50|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|1
1625524330000|2021-07-05 22:32:10|7575.8|7573|7575.8|7573|7575.8|7573|7575.8|7573|8
1625524350000|2021-07-05 22:32:30|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|7575.6|7572.8|1
1625524360000|2021-07-05 22:32:40|7575.3|7572.5|7574.8|7572|7575.6|7572.8|7574.6|7571.8|1
1625524380000|2021-07-05 22:33:00|7574.6|7571.8|7574.3|7571.5|7574.6|7571.8|7574.3|7571.5|11
1625524390000|2021-07-05 22:33:10|||||||||1
1625524400000|2021-07-05 22:33:20|7573.8|7571|7574.1|7571.3|7574.1|7571.3|7573.8|7571|2
1625524410000|2021-07-05 22:33:30|7574.3|7571.5|7574.3|7571.5|7574.3|7571.5|7574.3|7571.5|3
1625524420000|2021-07-05 22:33:40|7574.6|7571.8|7575.6|7572.8|7575.6|7572.8|7574.6|7571.8|11
1625524430000|2021-07-05 22:33:50|7575.1|7572.3|7574.8|7572|7575.1|7572.3|7574.8|7572|3
1625524440000|2021-07-05 22:34:00|7574.6|7571.8|7574.6|7571.8|7574.6|7571.8|7574.1|7571.3|3
1625524460000|2021-07-05 22:34:20|7574.3|7571.5|7574.6|7571.8|7574.6|7571.8|7574.3|7571.5|3
1625524470000|2021-07-05 22:34:30|7574.5|7571.7|7574.5|7571.7|7574.5|7571.7|7574.5|7571.7|3
1625524480000|2021-07-05 22:34:40|7574.3|7571.5|7574.3|7571.5|7574.3|7571.5|7574.3|7571.5|2
1625524490000|2021-07-05 22:34:50|7574.5|7571.7|7574.5|7571.7|7574.5|7571.7|7574.5|7571.7|0
1625524500000|2021-07-05 22:35:00|7575.1|7572.3|7575.5|7572.7|7575.5|7572.7|7575.1|7572.3|5
1625524510000|2021-07-05 22:35:10|7576.5|7573.7|7576.5|7573.7|7576.5|7573.7|7576.3|7573.5|6
1625524520000|2021-07-05 22:35:20|||||||||1
1625524530000|2021-07-05 22:35:30|7575.8|7573|7576.5|7573.7|7576.5|7573.7|7575.8|7573|1
1625524550000|2021-07-05 22:35:50|7576.3|7573.5|7576.5|7573.7|7576.5|7573.7|7576.3|7573.5|3
1625524560000|2021-07-05 22:36:00|7576.8|7574|7576.8|7574|7577.3|7574.5|7576.5|7573.7|6
1625524570000|2021-07-05 22:36:10|7576.5|7573.7|7576.5|7573.7|7576.5|7573.7|7576.5|7573.7|1
1625524580000|2021-07-05 22:36:20|7576.8|7574|7576.5|7573.7|7576.8|7574|7576.5|7573.7|1
1625524590000|2021-07-05 22:36:30|7576.8|7574|7575.3|7572.5|7576.8|7574|7575.3|7572.5|9
1625524600000|2021-07-05 22:36:40|7575|7572.2|7576|7573.2|7576.5|7573.7|7574.8|7572|9
1625524620000|2021-07-05 22:37:00|7575.8|7573|7575.3|7572.5|7576|7573.2|7575.3|7572.5|1
1625524630000|2021-07-05 22:37:10|7575|7572.2|7575.3|7572.5|7575.3|7572.5|7574.8|7572|1
1625524640000|2021-07-05 22:37:20|||||||||2
1625524650000|2021-07-05 22:37:30|7575.7|7572.9|7576.3|7573.5|7576.3|7573.5|7575.7|7572.9|7
1625524660000|2021-07-05 22:37:40|7575.8|7573|7575.8|7573|7575.8|7573|7575.8|7573|4
1625524670000|2021-07-05 22:37:50|7576|7573.2|7576.3|7573.5|7576.3|7573.5|7576|7573.2|1
1625524690000|2021-07-05 22:38:10|7576.5|7573.7|7576.5|7573.7|7576.5|7573.7|7576.5|7573.7|12
1625524700000|2021-07-05 22:38:20|7577.3|7574.5|7577.3|7574.5|7577.3|7574.5|7577.3|7574.5|11
1625524710000|2021-07-05 22:38:30|7576.8|7574|7578.3|7575.5|7578.5|7575.7|7576.8|7574|12
1625524720000|2021-07-05 22:38:40|7579.3|7576.5|7579.3|7576.5|7579.3|7576.5|7578.8|7576|20
1625524730000|2021-07-05 22:38:50|7579.5|7576.7|7578.3|7575.5|7579.5|7576.7|7578.3|7575.5|11
1625524740000|2021-07-05 22:39:00|7578.5|7575.7|7577.8|7575|7578.5|7575.7|7577.8|7575|4
1625524750000|2021-07-05 22:39:10|7577.5|7574.7|7577.8|7575|7577.8|7575|7577.5|7574.7|3
1625524760000|2021-07-05 22:39:20|7579.3|7576.5|7579.3|7576.5|7579.3|7576.5|7579.3|7576.5|14
1625524770000|2021-07-05 22:39:30|7578.5|7575.7|7578.5|7575.7|7578.5|7575.7|7578.3|7575.5|1
1625524780000|2021-07-05 22:39:40|7578.3|7575.5|7578.3|7575.5|7578.3|7575.5|7578.3|7575.5|1
1625524790000|2021-07-05 22:39:50|7578.5|7575.7|7578.3|7575.5|7578.5|7575.7|7578.3|7575.5|2
1625524800000|2021-07-05 22:40:00|7578.5|7575.7|7577.5|7574.7|7578.5|7575.7|7577.5|7574.7|7
1625524820000|2021-07-05 22:40:20|||||||||5
1625524830000|2021-07-05 22:40:30|||||||||3
1625524840000|2021-07-05 22:40:40|||||||||1
1625524850000|2021-07-05 22:40:50|7577|7574.2|7576.5|7573.7|7577|7574.2|7576.5|7573.7|8
1625524860000|2021-07-05 22:41:00|7577.5|7574.7|7577|7574.2|7577.5|7574.7|7577|7574.2|7
1625524870000|2021-07-05 22:41:10|7577.3|7574.5|7577.5|7574.7|7577.5|7574.7|7577.3|7574.5|1
1625524890000|2021-07-05 22:41:30|7577.3|7574.5|7577.3|7574.5|7577.3|7574.5|7577.3|7574.5|0
1625524900000|2021-07-05 22:41:40|||||||||2
1625524910000|2021-07-05 22:41:50|||||||||1
1625524930000|2021-07-05 22:42:10|7577|7574.2|7576.5|7573.7|7577|7574.2|7576.5|7573.7|7
1625524950000|2021-07-05 22:42:30|||||||||2
1625524960000|2021-07-05 22:42:40|||||||||4
1625524970000|2021-07-05 22:42:50|||||||||1
1625524980000|2021-07-05 22:43:00|7576.3|7573.5|7576.3|7573.5|7576.3|7573.5|7576.3|7573.5|0
1625524990000|2021-07-05 22:43:10|||||||||3
1625525010000|2021-07-05 22:43:30|||||||||1
1625525020000|2021-07-05 22:43:40|7575.8|7573|7575.5|7572.7|7575.8|7573|7575.5|7572.7|5
1625525040000|2021-07-05 22:44:00|||||||||1
1625525080000|2021-07-05 22:44:40|||||||||2
1625525090000|2021-07-05 22:44:50|||||||||1
1625525100000|2021-07-05 22:45:00|||||||||1
1625525110000|2021-07-05 22:45:10|7575.3|7572.5|7575.3|7572.5|7575.8|7573|7575.3|7572.5|1
1625525120000|2021-07-05 22:45:20|||||||||1
1625525130000|2021-07-05 22:45:30|||||||||1
1625525140000|2021-07-05 22:45:40|7575.4|7571.4|7573.5|7570.7|7575.4|7572|7573.5|7570.7|15
1625525150000|2021-07-05 22:45:50|7574.3|7571.5|7572.5|7569.7|7574.5|7571.7|7572.3|7569.5|60
1625525160000|2021-07-05 22:46:00|7572|7569.2|7572.5|7569.7|7572.5|7569.7|7572|7569.2|6
1625525170000|2021-07-05 22:46:10|7572|7569.2|7572|7569.2|7572|7569.2|7570.3|7567.1|17
1625525180000|2021-07-05 22:46:20|7571.8|7569|7571.5|7568.7|7571.8|7569|7571.5|7568.7|1
1625525190000|2021-07-05 22:46:30|7572.5|7569.7|7572.5|7569.7|7572.5|7569.7|7572.5|7569.7|7
1625525200000|2021-07-05 22:46:40|7573|7570.2|7573|7570.2|7573|7570.2|7573|7570.2|13
1625525210000|2021-07-05 22:46:50|7573.5|7570.7|7573.5|7570.7|7573.5|7570.7|7573.5|7570.7|1
1625525220000|2021-07-05 22:47:00|7573.3|7570.5|7572.5|7569.7|7573.3|7570.5|7572.5|7569.7|4
1625525230000|2021-07-05 22:47:10|7569.8|7567|7571.5|7568.7|7571.5|7568.7|7569.8|7567|32
1625525240000|2021-07-05 22:47:20|7571.3|7568.5|7571.3|7568.5|7571.3|7568.5|7571.3|7568.5|2
1625525250000|2021-07-05 22:47:30|7570.8|7568|7570.5|7567.7|7570.8|7568|7570.5|7567.7|1
1625525260000|2021-07-05 22:47:40|||||||||6
1625525270000|2021-07-05 22:47:50|||||||||2
1625525280000|2021-07-05 22:48:00|||||||||1
1625525300000|2021-07-05 22:48:20|7571|7568.2|7571.5|7568.7|7571.5|7568.7|7571|7568.2|9
1625525310000|2021-07-05 22:48:30|7571.8|7569|7572.5|7569.7|7572.5|7569.7|7571.8|7569|8
1625525320000|2021-07-05 22:48:40|7572.8|7570|7572.8|7570|7572.8|7570|7572.8|7570|0
1625525340000|2021-07-05 22:49:00|7572.6|7569.8|7571.5|7568.7|7572.6|7569.8|7571.5|7568.7|3
1625525350000|2021-07-05 22:49:10|||||||||1
1625525360000|2021-07-05 22:49:20|||||||||2
1625525390000|2021-07-05 22:49:50|||||||||1
1625525400000|2021-07-05 22:50:00|7572.1|7569.3|7575.7|7572.9|7575.7|7572.9|7572.1|7569.3|34
1625525410000|2021-07-05 22:50:10|7575.5|7572.7|7575.8|7573|7575.8|7573|7574.5|7571.7|9
1625525420000|2021-07-05 22:50:20|7576.5|7573.7|7575.8|7573|7577|7574.2|7575.8|7573|22
1625525440000|2021-07-05 22:50:40|7576|7573.2|7576.5|7573.7|7576.5|7573.7|7576|7573.2|3
1625525450000|2021-07-05 22:50:50|7576.3|7573.5|7575.5|7572.7|7576.3|7573.5|7575.5|7572.7|9
1625525460000|2021-07-05 22:51:00|7575.8|7573|7576|7573.2|7576|7573.2|7575.8|7573|3
1625525470000|2021-07-05 22:51:10|7575.8|7573|7575.5|7572.7|7575.8|7573|7575.5|7572.7|0
1625525480000|2021-07-05 22:51:20|||||||||1
1625525490000|2021-07-05 22:51:30|7574.5|7571.7|7574.5|7571.7|7574.5|7571.7|7574.5|7571.7|10
1625525500000|2021-07-05 22:51:40|||||||||5
1625525510000|2021-07-05 22:51:50|||||||||1
1625525520000|2021-07-05 22:52:00|7574|7571.2|7574|7571.2|7574|7571.2|7574|7571.2|6
1625525530000|2021-07-05 22:52:10|7574.2|7571.4|7574.5|7571.7|7574.5|7571.7|7574.2|7571.4|4
1625525550000|2021-07-05 22:52:30|7574.7|7571.9|7575|7572.2|7575|7572.2|7574.7|7571.9|2
1625525560000|2021-07-05 22:52:40|7574.8|7572|7574.5|7571.7|7574.8|7572|7574.5|7571.7|1
1625525580000|2021-07-05 22:53:00|7574.8|7572|7575|7572.2|7575|7572.2|7574.8|7572|3
1625525590000|2021-07-05 22:53:10|7575.2|7572.4|7575.5|7572.7|7575.5|7572.7|7575.2|7572.4|0
1625525630000|2021-07-05 22:53:50|||||||||1
1625525640000|2021-07-05 22:54:00|||||||||1
1625525670000|2021-07-05 22:54:30|||||||||1
1625525690000|2021-07-05 22:54:50|||||||||1
1625525700000|2021-07-05 22:55:00|7575.2|7572.4|7575.5|7572.7|7575.5|7572.7|7574.8|7572|8
1625525710000|2021-07-05 22:55:10|||||||||1
1625525730000|2021-07-05 22:55:30|||||||||2
1625525740000|2021-07-05 22:55:40|||||||||1
1625525750000|2021-07-05 22:55:50|||||||||1
1625525760000|2021-07-05 22:56:00|7576.5|7573.7|7576.5|7573.7|7576.5|7573.7|7576.5|7573.7|10
1625525800000|2021-07-05 22:56:40|||||||||1
1625525810000|2021-07-05 22:56:50|||||||||2
1625525830000|2021-07-05 22:57:10|||||||||3
1625525880000|2021-07-05 22:58:00|||||||||3
1625525900000|2021-07-05 22:58:20|||||||||1
1625525930000|2021-07-05 22:58:50|||||||||1
1625525970000|2021-07-05 22:59:30|||||||||1
1625526000000|2021-07-05 23:00:00|7577|7574.2|7578.7|7575.9|7579|7576.2|7577|7574.2|28
1625526010000|2021-07-05 23:00:10|7578.5|7575.7|7578.5|7575.7|7578.5|7575.7|7578.5|7575.7|3
1625526020000|2021-07-05 23:00:20|7578.7|7575.9|7578.7|7575.9|7578.7|7575.9|7578.5|7575.7|5
1625526030000|2021-07-05 23:00:30|7579|7576.2|7580.5|7577.7|7580.8|7578|7578.7|7575.9|32
1625526040000|2021-07-05 23:00:40|7580.2|7577.4|7580.5|7577.7|7580.5|7577.7|7580|7577.2|13
1625526050000|2021-07-05 23:00:50|7580|7577.2|7579.5|7576.7|7580|7577.2|7579.5|7576.7|4
1625526060000|2021-07-05 23:01:00|7579.8|7577|7580.2|7577.4|7580.2|7577.4|7579.8|7577|4
1625526070000|2021-07-05 23:01:10|7579.7|7576.9|7579.7|7576.9|7580|7577.2|7579.7|7576.9|6
1625526080000|2021-07-05 23:01:20|||||||||2
1625526090000|2021-07-05 23:01:30|7580|7577.2|7580.2|7577.4|7580.2|7577.4|7579.7|7576.9|2
1625526100000|2021-07-05 23:01:40|7580|7577.2|7579.5|7576.7|7580|7577.2|7579.5|7576.7|7
1625526110000|2021-07-05 23:01:50|7579.7|7576.9|7579.7|7576.9|7579.7|7576.9|7579.7|7576.9|0
1625526120000|2021-07-05 23:02:00|7580|7577.2|7580.2|7577.4|7580.2|7577.4|7580|7577.2|1
1625526130000|2021-07-05 23:02:10|7579.7|7576.9|7579.7|7576.9|7579.7|7576.9|7579.7|7576.9|5
1625526140000|2021-07-05 23:02:20|7580|7577.2|7579.5|7576.7|7580.2|7577.4|7579.5|7576.7|3
1625526170000|2021-07-05 23:02:50|||||||||4
1625526180000|2021-07-05 23:03:00|||||||||2
1625526190000|2021-07-05 23:03:10|7580|7577.2|7580|7577.2|7580|7577.2|7580|7577.2|11
1625526200000|2021-07-05 23:03:20|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|7579.5|7576.7|1
1625526210000|2021-07-05 23:03:30|||||||||1
1625526220000|2021-07-05 23:03:40|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|7580.5|7577.7|6
1625526230000|2021-07-05 23:03:50|||||||||4
1625526240000|2021-07-05 23:04:00|7580|7577.2|7580.5|7577.7|7580.5|7577.7|7580|7577.2|7
1625526250000|2021-07-05 23:04:10|7580.7|7577.9|7581.2|7578.4|7581.2|7578.4|7580.5|7577.7|3
1625526260000|2021-07-05 23:04:20|7580.9|7578.1|7580.5|7577.7|7580.9|7578.1|7580.5|7577.7|3
1625526270000|2021-07-05 23:04:30|||||||||2
1625526280000|2021-07-05 23:04:40|7580.8|7578|7581.5|7578.7|7581.5|7578.7|7580.8|7578|12
1625526290000|2021-07-05 23:04:50|7581.7|7578.9|7581.5|7578.7|7581.7|7578.9|7581.5|7578.7|6
1625526300000|2021-07-05 23:05:00|||||||||2
1625526310000|2021-07-05 23:05:10|7581.8|7579|7582.7|7579.9|7583.5|7580.7|7581.8|7579|22
1625526320000|2021-07-05 23:05:20|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|7583.5|7580.7|2
1625526330000|2021-07-05 23:05:30|7583|7580.2|7581.5|7578.7|7583|7580.2|7581.2|7578.4|21
1625526340000|2021-07-05 23:05:40|||||||||16
1625526350000|2021-07-05 23:05:50|||||||||1
1625526360000|2021-07-05 23:06:00|||||||||1
1625526380000|2021-07-05 23:06:20|7582|7579.2|7583.5|7580.7|7583.5|7580.7|7582|7579.2|44
1625526390000|2021-07-05 23:06:30|7583.7|7580.9|7583.5|7580.7|7584.5|7581.7|7583.5|7580.7|27
1625526400000|2021-07-05 23:06:40|7583.2|7580.4|7585.5|7582.7|7585.9|7583.1|7583|7580.2|66
1625526410000|2021-07-05 23:06:50|||||||||1
1625526420000|2021-07-05 23:07:00|||||||||2
1625526430000|2021-07-05 23:07:10|||||||||3
1625526440000|2021-07-05 23:07:20|||||||||1
1625526450000|2021-07-05 23:07:30|7585.9|7583.1|7586.2|7583.4|7586.5|7583.7|7585.5|7582.7|22
1625526460000|2021-07-05 23:07:40|7586|7583.2|7586.5|7583.7|7586.5|7583.7|7586|7583.2|4
1625526470000|2021-07-05 23:07:50|7586.7|7583.9|7587.5|7584.7|7587.5|7584.7|7586.5|7583.7|36
1625526480000|2021-07-05 23:08:00|7588.4|7585.6|7588.5|7585.7|7588.7|7585.9|7588.4|7585.6|26
1625526490000|2021-07-05 23:08:10|7588|7585.2|7588|7585.2|7588|7585.2|7587.5|7584.7|7
1625526500000|2021-07-05 23:08:20|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|1
1625526520000|2021-07-05 23:08:40|||||||||4
1625526540000|2021-07-05 23:09:00|7587.2|7584.4|7587.5|7584.7|7587.5|7584.7|7587.2|7584.4|5
1625526550000|2021-07-05 23:09:10|7587.2|7584.4|7587.2|7584.4|7587.2|7584.4|7587.2|7584.4|4
1625526560000|2021-07-05 23:09:20|7586.7|7583.9|7587.2|7584.4|7587.2|7584.4|7586.7|7583.9|1
1625526570000|2021-07-05 23:09:30|7587.5|7584.7|7587.2|7584.4|7587.5|7584.7|7587.2|7584.4|1
1625526580000|2021-07-05 23:09:40|7587.5|7584.7|7587.2|7584.4|7587.5|7584.7|7587.2|7584.4|5
1625526590000|2021-07-05 23:09:50|||||||||2
1625526600000|2021-07-05 23:10:00|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|0
1625526610000|2021-07-05 23:10:10|||||||||1
1625526620000|2021-07-05 23:10:20|7587.2|7584.4|7587.2|7584.4|7587.5|7584.7|7587.2|7584.4|4
1625526640000|2021-07-05 23:10:40|7587|7584.2|7587.2|7584.4|7587.2|7584.4|7586.7|7583.9|1
1625526650000|2021-07-05 23:10:50|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|7586.7|7583.9|10
1625526660000|2021-07-05 23:11:00|7587|7584.2|7587|7584.2|7587|7584.2|7587|7584.2|2
1625526670000|2021-07-05 23:11:10|||||||||1
1625526680000|2021-07-05 23:11:20|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|0
1625526690000|2021-07-05 23:11:30|7585.9|7583.1|7585.5|7582.7|7585.9|7583.1|7585.5|7582.7|23
1625526700000|2021-07-05 23:11:40|||||||||3
1625526710000|2021-07-05 23:11:50|||||||||3
1625526720000|2021-07-05 23:12:00|||||||||2
1625526730000|2021-07-05 23:12:10|||||||||4
1625526740000|2021-07-05 23:12:20|7585|7582.2|7584.5|7581.7|7585|7582.2|7584.5|7581.7|2
1625526750000|2021-07-05 23:12:30|7584|7581.2|7584.2|7581.4|7584.2|7581.4|7583.7|7580.9|22
1625526760000|2021-07-05 23:12:40|7583.7|7580.9|7583.5|7580.7|7584|7581.2|7583.5|7580.7|2
1625526770000|2021-07-05 23:12:50|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|2
1625526780000|2021-07-05 23:13:00|7584.2|7581.4|7584.5|7581.7|7584.5|7581.7|7584.2|7581.4|4
1625526800000|2021-07-05 23:13:20|||||||||2
1625526810000|2021-07-05 23:13:30|||||||||1
1625526830000|2021-07-05 23:13:50|7584.2|7581.4|7584.2|7581.4|7584.5|7581.7|7584.2|7581.4|3
1625526840000|2021-07-05 23:14:00|7584|7581.2|7584|7581.2|7584|7581.2|7584|7581.2|0
1625526850000|2021-07-05 23:14:10|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|7584.5|7581.7|1
1625526860000|2021-07-05 23:14:20|||||||||2
1625526880000|2021-07-05 23:14:40|||||||||1
1625526910000|2021-07-05 23:15:10|7584|7581.2|7584|7581.2|7584.5|7581.7|7584|7581.2|5
1625526940000|2021-07-05 23:15:40|7583.5|7580.7|7584|7581.2|7584|7581.2|7583.5|7580.7|2
1625526950000|2021-07-05 23:15:50|7583.5|7580.7|7584|7581.2|7584|7581.2|7583.5|7580.7|4
1625526960000|2021-07-05 23:16:00|7583.7|7580.9|7583.5|7580.7|7583.7|7580.9|7583.5|7580.7|1
1625526970000|2021-07-05 23:16:10|||||||||4
1625526990000|2021-07-05 23:16:30|7583.7|7580.9|7584|7581.2|7584|7581.2|7583.5|7580.7|4
1625527000000|2021-07-05 23:16:40|7583.7|7580.9|7583.5|7580.7|7583.7|7580.9|7583.5|7580.7|0
1625527020000|2021-07-05 23:17:00|7584|7581.2|7583.5|7580.7|7584.5|7581.7|7583.5|7580.7|5
1625527030000|2021-07-05 23:17:10|||||||||2
1625527040000|2021-07-05 23:17:20|||||||||1
1625527050000|2021-07-05 23:17:30|||||||||1
1625527060000|2021-07-05 23:17:40|||||||||1
1625527070000|2021-07-05 23:17:50|||||||||1
1625527110000|2021-07-05 23:18:30|||||||||1
1625527120000|2021-07-05 23:18:40|||||||||2
1625527140000|2021-07-05 23:19:00|7583.2|7580.4|7583|7580.2|7583.2|7580.4|7582.5|7579.7|2
1625527160000|2021-07-05 23:19:20|||||||||2
1625527170000|2021-07-05 23:19:30|7583.2|7580.4|7583.5|7580.7|7583.5|7580.7|7583.2|7580.4|2
1625527180000|2021-07-05 23:19:40|7583|7580.2|7583.5|7580.7|7583.5|7580.7|7583|7580.2|2
1625527190000|2021-07-05 23:19:50|||||||||1
1625527210000|2021-07-05 23:20:10|7583.4|7580.6|7583.4|7580.6|7583.4|7580.6|7583.4|7580.6|2
1625527240000|2021-07-05 23:20:40|||||||||1
1625527290000|2021-07-05 23:21:30|||||||||2
1625527300000|2021-07-05 23:21:40|7583.2|7580.4|7582.9|7580.1|7583.4|7580.6|7582.9|7580.1|13
1625527310000|2021-07-05 23:21:50|7583.2|7580.4|7583.4|7580.6|7583.4|7580.6|7583.2|7580.4|0
1625527330000|2021-07-05 23:22:10|7582.7|7579.9|7582.9|7580.1|7582.9|7580.1|7582.7|7579.9|1
1625527340000|2021-07-05 23:22:20|7583.2|7580.4|7583.4|7580.6|7583.4|7580.6|7583.2|7580.4|1
1625527350000|2021-07-05 23:22:30|7582.7|7579.9|7582.9|7580.1|7582.9|7580.1|7582.7|7579.9|1
1625527360000|2021-07-05 23:22:40|7582.7|7579.9|7582.4|7579.6|7582.7|7579.9|7582.4|7579.6|5
1625527370000|2021-07-05 23:22:50|7581.4|7578.6|7581.4|7578.6|7581.4|7578.6|7581.4|7578.6|8
1625527380000|2021-07-05 23:23:00|||||||||1
1625527400000|2021-07-05 23:23:20|7581.7|7578.9|7582.2|7579.4|7582.4|7579.6|7581.7|7578.9|8
1625527440000|2021-07-05 23:24:00|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|1
1625527460000|2021-07-05 23:24:20|||||||||3
1625527470000|2021-07-05 23:24:30|||||||||1
1625527480000|2021-07-05 23:24:40|||||||||1
1625527490000|2021-07-05 23:24:50|||||||||2
1625527500000|2021-07-05 23:25:00|7582.2|7579.4|7582.2|7579.4|7582.4|7579.6|7581.9|7579.1|10
1625527510000|2021-07-05 23:25:10|||||||||1
1625527530000|2021-07-05 23:25:30|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|7582.4|7579.6|0
1625527540000|2021-07-05 23:25:40|7582|7579.2|7581.7|7578.9|7582|7579.2|7581.7|7578.9|3
1625527550000|2021-07-05 23:25:50|7580.4|7577.6|7580.4|7577.6|7580.4|7577.6|7580.4|7577.6|10
1625527560000|2021-07-05 23:26:00|7579.7|7576.9|7579.4|7576.6|7579.7|7576.9|7579.4|7576.6|28
1625527580000|2021-07-05 23:26:20|||||||||2
1625527590000|2021-07-05 23:26:30|||||||||7
1625527600000|2021-07-05 23:26:40|7579.2|7576.4|7579.4|7576.6|7579.4|7576.6|7578.9|7576.1|3
1625527610000|2021-07-05 23:26:50|7579.2|7576.4|7579.4|7576.6|7579.4|7576.6|7579.2|7576.4|2
1625527620000|2021-07-05 23:27:00|||||||||1
1625527630000|2021-07-05 23:27:10|7579.2|7576.4|7579.4|7576.6|7579.4|7576.6|7578.9|7576.1|27
1625527640000|2021-07-05 23:27:20|||||||||1
1625527650000|2021-07-05 23:27:30|7579.2|7576.4|7579.2|7576.4|7579.2|7576.4|7579.2|7576.4|2
1625527660000|2021-07-05 23:27:40|7579.4|7576.6|7579.4|7576.6|7579.4|7576.6|7579.4|7576.6|7
1625527670000|2021-07-05 23:27:50|||||||||1
1625527690000|2021-07-05 23:28:10|7579.7|7576.9|7580.2|7577.4|7580.2|7577.4|7579.7|7576.9|11
1625527710000|2021-07-05 23:28:30|7580.4|7577.6|7581.2|7578.4|7581.2|7578.4|7580.4|7577.6|4
1625527730000|2021-07-05 23:28:50|||||||||1
1625527750000|2021-07-05 23:29:10|||||||||2
1625527760000|2021-07-05 23:29:20|||||||||1
1625527770000|2021-07-05 23:29:30|||||||||1
1625527780000|2021-07-05 23:29:40|7581.4|7578.6|7581.4|7578.6|7581.4|7578.6|7581.4|7578.6|1
1625527790000|2021-07-05 23:29:50|||||||||3
1625527800000|2021-07-05 23:30:00|7581.7|7578.9|7581.7|7578.9|7581.7|7578.9|7581.7|7578.9|3
1625527810000|2021-07-05 23:30:10|||||||||1
1625527840000|2021-07-05 23:30:40|||||||||2
1625527870000|2021-07-05 23:31:10|||||||||2
1625527880000|2021-07-05 23:31:20|7581.4|7578.6|7581.7|7578.9|7581.7|7578.9|7581.4|7578.6|1
1625527950000|2021-07-05 23:32:30|7582.2|7579.4|7582.2|7579.4|7582.2|7579.4|7581.9|7579.1|7
1625527960000|2021-07-05 23:32:40|7582.4|7579.6|7581|7578.2|7583|7580.2|7581|7578.2|40
1625527970000|2021-07-05 23:32:50|||||||||1
1625527990000|2021-07-05 23:33:10|7580.7|7577.9|7581|7578.2|7581|7578.2|7580|7577.2|8
1625528010000|2021-07-05 23:33:30|7580.7|7577.9|7580.5|7577.7|7580.7|7577.9|7580.5|7577.7|1
1625528020000|2021-07-05 23:33:40|7580|7577.2|7580|7577.2|7581|7578.2|7580|7577.2|2
1625528110000|2021-07-05 23:35:10|||||||||1
1625528120000|2021-07-05 23:35:20|||||||||1
1625528130000|2021-07-05 23:35:30|7579.7|7576.9|7579.5|7576.7|7580|7577.2|7579.5|7576.7|9
1625528140000|2021-07-05 23:35:40|7579.2|7576.4|7579|7576.2|7579.7|7576.9|7579|7576.2|2
1625528150000|2021-07-05 23:35:50|7578.7|7575.9|7578|7575.2|7578.7|7575.9|7578|7575.2|26
1625528170000|2021-07-05 23:36:10|||||||||2
1625528180000|2021-07-05 23:36:20|||||||||1
1625528200000|2021-07-05 23:36:40|7577.2|7574.4|7577.7|7574.9|7578|7575.2|7577.2|7574.4|10
1625528210000|2021-07-05 23:36:50|7577.5|7574.7|7576.9|7574.1|7577.7|7574.9|7576.9|7574.1|3
1625528230000|2021-07-05 23:37:10|||||||||1
1625528240000|2021-07-05 23:37:20|||||||||5
1625528250000|2021-07-05 23:37:30|7577.4|7574.6|7577.9|7575.1|7577.9|7575.1|7577.4|7574.6|2
1625528260000|2021-07-05 23:37:40|7577.4|7574.6|7577.4|7574.6|7577.4|7574.6|7577.4|7574.6|2
1625528310000|2021-07-05 23:38:30|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|0
1625528320000|2021-07-05 23:38:40|||||||||1
1625528330000|2021-07-05 23:38:50|7577.7|7574.9|7576.9|7574.1|7577.7|7574.9|7576.9|7574.1|1
1625528340000|2021-07-05 23:39:00|7577.2|7574.4|7577.4|7574.6|7577.7|7574.9|7577.2|7574.4|4
1625528350000|2021-07-05 23:39:10|7576.9|7574.1|7576.9|7574.1|7576.9|7574.1|7576.9|7574.1|0
1625528370000|2021-07-05 23:39:30|7577.4|7574.6|7577.4|7574.6|7577.4|7574.6|7576.9|7574.1|5
1625528380000|2021-07-05 23:39:40|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|2
1625528390000|2021-07-05 23:39:50|||||||||1
1625528420000|2021-07-05 23:40:20|7577.7|7574.9|7577.9|7575.1|7577.9|7575.1|7577.7|7574.9|1
1625528440000|2021-07-05 23:40:40|||||||||3
1625528460000|2021-07-05 23:41:00|7577.7|7574.9|7576.9|7574.1|7577.7|7574.9|7576.9|7574.1|5
1625528480000|2021-07-05 23:41:20|7577.2|7574.4|7577.4|7574.6|7577.4|7574.6|7577.2|7574.4|2
1625528490000|2021-07-05 23:41:30|7577.2|7574.4|7576.9|7574.1|7577.2|7574.4|7576.9|7574.1|0
1625528510000|2021-07-05 23:41:50|||||||||2
1625528520000|2021-07-05 23:42:00|||||||||1
1625528550000|2021-07-05 23:42:30|||||||||1
1625528560000|2021-07-05 23:42:40|||||||||5
1625528570000|2021-07-05 23:42:50|||||||||4
1625528580000|2021-07-05 23:43:00|||||||||1
1625528590000|2021-07-05 23:43:10|||||||||1
1625528620000|2021-07-05 23:43:40|||||||||1
1625528640000|2021-07-05 23:44:00|7576.7|7573.9|7576.7|7573.9|7576.7|7573.9|7576.7|7573.9|1
1625528650000|2021-07-05 23:44:10|||||||||2
1625528670000|2021-07-05 23:44:30|7576.9|7574.1|7576.9|7574.1|7576.9|7574.1|7576.9|7574.1|3
1625528680000|2021-07-05 23:44:40|||||||||1
1625528700000|2021-07-05 23:45:00|7577.4|7574.6|7577.7|7574.9|7577.7|7574.9|7577.2|7574.4|2
1625528710000|2021-07-05 23:45:10|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|7577.9|7575.1|2
1625528720000|2021-07-05 23:45:20|||||||||5
1625528730000|2021-07-05 23:45:30|7578.2|7575.4|7578.7|7575.9|7578.7|7575.9|7577.9|7575.1|4
1625528740000|2021-07-05 23:45:40|||||||||6
1625528750000|2021-07-05 23:45:50|||||||||1
1625528760000|2021-07-05 23:46:00|7579.7|7576.9|7579.7|7576.9|7579.7|7576.9|7579.7|7576.9|8
1625528770000|2021-07-05 23:46:10|7580.7|7577.9|7580.9|7578.1|7581.7|7578.9|7580.7|7577.9|12
1625528780000|2021-07-05 23:46:20|||||||||1
1625528790000|2021-07-05 23:46:30|7581.2|7578.4|7581.2|7578.4|7581.2|7578.4|7580.9|7578.1|2
1625528800000|2021-07-05 23:46:40|7581.7|7578.9|7581.9|7579.1|7581.9|7579.1|7581.7|7578.9|7
1625528820000|2021-07-05 23:47:00|||||||||1
1625528830000|2021-07-05 23:47:10|7582.7|7579.9|7582.2|7579.4|7582.9|7580.1|7582.2|7579.4|28
1625528840000|2021-07-05 23:47:20|7582.4|7579.6|7582.9|7580.1|7582.9|7580.1|7582.4|7579.6|0
1625528850000|2021-07-05 23:47:30|||||||||1
1625528860000|2021-07-05 23:47:40|7582.7|7579.9|7582.9|7580.1|7582.9|7580.1|7582.7|7579.9|0
1625528870000|2021-07-05 23:47:50|||||||||1
1625528880000|2021-07-05 23:48:00|||||||||1
1625528890000|2021-07-05 23:48:10|||||||||1
1625528900000|2021-07-05 23:48:20|||||||||2
1625528930000|2021-07-05 23:48:50|||||||||1
1625528940000|2021-07-05 23:49:00|7583.2|7580.4|7582.9|7580.1|7583.2|7580.4|7582.9|7580.1|1
1625528950000|2021-07-05 23:49:10|||||||||1
1625528970000|2021-07-05 23:49:30|||||||||1
1625528980000|2021-07-05 23:49:40|||||||||1
1625528990000|2021-07-05 23:49:50|7582.7|7579.9|7581.9|7579.1|7582.7|7579.9|7581.9|7579.1|22
1625529000000|2021-07-05 23:50:00|7582.4|7579.6|7582.9|7580.1|7582.9|7580.1|7582.4|7579.6|4
1625529010000|2021-07-05 23:50:10|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|5
1625529020000|2021-07-05 23:50:20|7582.4|7579.6|7582.9|7580.1|7582.9|7580.1|7582.2|7579.4|10
1625529030000|2021-07-05 23:50:30|7582.7|7579.9|7582.7|7579.9|7582.7|7579.9|7582.7|7579.9|3
1625529040000|2021-07-05 23:50:40|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|7582.9|7580.1|1
1625529050000|2021-07-05 23:50:50|||||||||1
1625529070000|2021-07-05 23:51:10|||||||||6
1625529080000|2021-07-05 23:51:20|7582.7|7579.9|7581.9|7579.1|7582.7|7579.9|7581.9|7579.1|3
1625529100000|2021-07-05 23:51:40|7581.5|7578.7|7580.9|7578.1|7581.5|7578.7|7580.9|7578.1|18
1625529120000|2021-07-05 23:52:00|7581.2|7578.4|7580.9|7578.1|7581.4|7578.6|7580.9|7578.1|3
1625529130000|2021-07-05 23:52:10|||||||||6
1625529170000|2021-07-05 23:52:50|||||||||4
1625529180000|2021-07-05 23:53:00|7580.7|7577.9|7580.2|7577.4|7580.7|7577.9|7580.2|7577.4|7
1625529190000|2021-07-05 23:53:10|7579.6|7576.8|7579.9|7577.1|7579.9|7577.1|7579.6|7576.8|0
1625529210000|2021-07-05 23:53:30|7580.6|7577.8|7580.9|7578.1|7580.9|7578.1|7580.6|7577.8|8
1625529230000|2021-07-05 23:53:50|7581.2|7578.4|7581.4|7578.6|7581.7|7578.9|7581.2|7578.4|2
1625529240000|2021-07-05 23:54:00|7581.2|7578.4|7581.2|7578.4|7581.2|7578.4|7581.2|7578.4|0
1625529250000|2021-07-05 23:54:10|7581.4|7578.6|7581.6|7578.8|7581.6|7578.8|7581.4|7578.6|2
1625529270000|2021-07-05 23:54:30|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|7581.9|7579.1|1
1625529280000|2021-07-05 23:54:40|||||||||1
1625529290000|2021-07-05 23:54:50|7582.1|7579.3|7581.9|7579.1|7582.1|7579.3|7581.9|7579.1|2
1625529310000|2021-07-05 23:55:10|||||||||1
1625529340000|2021-07-05 23:55:40|||||||||1
1625529350000|2021-07-05 23:55:50|7581.4|7578.6|7581.4|7578.6|7581.4|7578.6|7580.9|7578.1|10
1625529360000|2021-07-05 23:56:00|||||||||1
1625529370000|2021-07-05 23:56:10|||||||||1
1625529380000|2021-07-05 23:56:20|7581.1|7578.3|7580.9|7578.1|7581.1|7578.3|7580.9|7578.1|6
1625529390000|2021-07-05 23:56:30|7580.7|7577.9|7577.9|7575.1|7580.7|7577.9|7577.9|7575.1|51
1625529400000|2021-07-05 23:56:40|||||||||3
1625529410000|2021-07-05 23:56:50|7578.2|7575.4|7579.9|7577.1|7579.9|7577.1|7578.2|7575.4|8
1625529440000|2021-07-05 23:57:20|||||||||1
1625529450000|2021-07-05 23:57:30|||||||||1
1625529460000|2021-07-05 23:57:40|7579.6|7576.8|7577.9|7575.1|7579.6|7576.8|7577.7|7574.9|31
1625529470000|2021-07-05 23:57:50|7578.1|7575.3|7577.9|7575.1|7578.4|7575.6|7577.9|7575.1|0
1625529480000|2021-07-05 23:58:00|||||||||1
1625529490000|2021-07-05 23:58:10|7578.1|7575.3|7577.9|7575.1|7578.4|7575.6|7577.9|7575.1|3
1625529500000|2021-07-05 23:58:20|7578.4|7575.6|7578.4|7575.6|7578.4|7575.6|7578.4|7575.6|1
1625529510000|2021-07-05 23:58:30|7578.2|7575.4|7577.9|7575.1|7578.2|7575.4|7577.9|7575.1|0
1625529530000|2021-07-05 23:58:50|7578.2|7575.4|7578.4|7575.6|7578.4|7575.6|7578.2|7575.4|1
1625529540000|2021-07-05 23:59:00|7578.9|7576.1|7578.9|7576.1|7578.9|7576.1|7577.6|7574.8|12
1625529590000|2021-07-05 23:59:50|7578.1|7575.3|7578.4|7575.6|7578.4|7575.6|7577.6|7574.8|8
1625529600000|2021-07-06 00:00:00|7578.6|7575.8|7580.9|7578.1|7581.4|7578.6|7577.9|7575.1|51
1625529610000|2021-07-06 00:00:10|7581.2|7578.4|7583.9|7581.1|7583.9|7581.1|7580.9|7578.1|62
1625529620000|2021-07-06 00:00:20|7583.6|7580.8|7583.9|7581.1|7584.4|7581.6|7582.9|7580.1|44
1625529630000|2021-07-06 00:00:30|7584.2|7581.4|7587.1|7584.3|7587.6|7584.8|7584.2|7581.4|53
1625529640000|2021-07-06 00:00:40|7586.9|7584.1|7586.4|7583.6|7587.6|7584.8|7585.1|7582.3|25
1625529650000|2021-07-06 00:00:50|7586.2|7583.4|7584.9|7582.1|7586.2|7583.4|7584.9|7582.1|3
1625529660000|2021-07-06 00:01:00|7584.6|7581.8|7584.9|7582.1|7584.9|7582.1|7582.9|7580.1|41
1625529670000|2021-07-06 00:01:10|7583.9|7581.1|7584.9|7582.1|7584.9|7582.1|7583.9|7581.1|16
1625529680000|2021-07-06 00:01:20|7584.7|7581.9|7586.9|7584.1|7586.9|7584.1|7584.4|7581.6|24
1625529690000|2021-07-06 00:01:30|7586|7583.2|7585.1|7582.3|7586|7583.2|7584.9|7582.1|47
1625529700000|2021-07-06 00:01:40|7585.4|7582.6|7584.9|7582.1|7585.6|7582.8|7584.9|7582.1|8
1625529710000|2021-07-06 00:01:50|7585.4|7582.6|7584.9|7582.1|7585.6|7582.8|7584.9|7582.1|4
1625529720000|2021-07-06 00:02:00|7585.4|7582.6|7586.6|7583.8|7586.6|7583.8|7584.6|7581.8|23
1625529730000|2021-07-06 00:02:10|7586.4|7583.6|7586.9|7584.1|7586.9|7584.1|7586.2|7583.4|11
1625529740000|2021-07-06 00:02:20|7586.7|7583.9|7585.9|7583.1|7586.7|7583.9|7585.9|7583.1|3
1625529750000|2021-07-06 00:02:30|7586.9|7584.1|7586.9|7584.1|7586.9|7584.1|7586.9|7584.1|5
1625529760000|2021-07-06 00:02:40|7586.6|7583.8|7586.9|7584.1|7586.9|7584.1|7586.4|7583.6|6
1625529770000|2021-07-06 00:02:50|||||||||1
1625529780000|2021-07-06 00:03:00|7587.4|7584.6|7585.9|7583.1|7587.6|7584.8|7585.9|7583.1|34
1625529790000|2021-07-06 00:03:10|7586.1|7583.3|7586.6|7583.8|7586.9|7584.1|7586.1|7583.3|11
1625529800000|2021-07-06 00:03:20|7586.9|7584.1|7586.6|7583.8|7586.9|7584.1|7585.9|7583.1|5
1625529810000|2021-07-06 00:03:30|7586.9|7584.1|7586.1|7583.3|7587.6|7584.8|7585.9|7583.1|23
1625529820000|2021-07-06 00:03:40|7586.4|7583.6|7585.9|7583.1|7586.9|7584.1|7585.9|7583.1|15
1625529830000|2021-07-06 00:03:50|7586.6|7583.8|7587.6|7584.8|7587.6|7584.8|7586.6|7583.8|10
1625529840000|2021-07-06 00:04:00|7587.4|7584.6|7587.6|7584.8|7587.6|7584.8|7586.6|7583.8|26
1625529850000|2021-07-06 00:04:10|7586.9|7584.1|7587.4|7584.6|7587.4|7584.6|7586.9|7584.1|9
1625529860000|2021-07-06 00:04:20|7587.6|7584.8|7587.6|7584.8|7587.6|7584.8|7586.9|7584.1|10
1625529870000|2021-07-06 00:04:30|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|3
1625529880000|2021-07-06 00:04:40|7588.4|7585.6|7588.6|7585.8|7588.6|7585.8|7588.4|7585.6|21
1625529890000|2021-07-06 00:04:50|7588.1|7585.3|7587.6|7584.8|7588.1|7585.3|7587.6|7584.8|17
1625529900000|2021-07-06 00:05:00|7587.4|7584.6|7586.1|7583.3|7587.4|7584.6|7584.9|7582.1|44
1625529910000|2021-07-06 00:05:10|7586.6|7583.8|7585.9|7583.1|7586.6|7583.8|7585.6|7582.8|7
1625529920000|2021-07-06 00:05:20|7585.6|7582.8|7585.6|7582.8|7585.9|7583.1|7584.9|7582.1|10
1625529930000|2021-07-06 00:05:30|7585.9|7583.1|7585.9|7583.1|7585.9|7583.1|7584.9|7582.1|12
1625529940000|2021-07-06 00:05:40|||||||||2
1625529950000|2021-07-06 00:05:50|||||||||1
1625529960000|2021-07-06 00:06:00|7585.6|7582.8|7584.9|7582.1|7585.6|7582.8|7584.6|7581.8|21
1625529980000|2021-07-06 00:06:20|7585.1|7582.3|7585.6|7582.8|7585.6|7582.8|7584.9|7582.1|2
1625529990000|2021-07-06 00:06:30|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|5
1625530000000|2021-07-06 00:06:40|7585.3|7582.5|7585.6|7582.8|7585.9|7583.1|7585.3|7582.5|12
1625530010000|2021-07-06 00:06:50|7585.9|7583.1|7586.1|7583.3|7586.9|7584.1|7585.6|7582.8|10
1625530020000|2021-07-06 00:07:00|7586.7|7583.9|7586.1|7583.3|7586.9|7584.1|7585.9|7583.1|16
1625530030000|2021-07-06 00:07:10|7585.9|7583.1|7582.1|7579.3|7585.9|7583.1|7581.6|7578.8|24
1625530040000|2021-07-06 00:07:20|7582.6|7579.8|7584.4|7581.6|7584.4|7581.6|7582.6|7579.8|17
1625530050000|2021-07-06 00:07:30|7583.9|7581.1|7584.9|7582.1|7584.9|7582.1|7583.2|7580.4|7
1625530060000|2021-07-06 00:07:40|7584.6|7581.8|7583.9|7581.1|7584.6|7581.8|7583.9|7581.1|2
1625530080000|2021-07-06 00:08:00|7583.4|7580.6|7583.9|7581.1|7583.9|7581.1|7582.9|7580.1|6
1625530090000|2021-07-06 00:08:10|7584.2|7581.4|7584.9|7582.1|7584.9|7582.1|7584.1|7581.3|8
1625530100000|2021-07-06 00:08:20|7585.4|7582.6|7585.1|7582.3|7585.4|7582.6|7585.1|7582.3|2
1625530110000|2021-07-06 00:08:30|7584.9|7582.1|7585.9|7583.1|7585.9|7583.1|7584.9|7582.1|3
1625530120000|2021-07-06 00:08:40|7586.9|7584.1|7586.9|7584.1|7586.9|7584.1|7586.9|7584.1|4
1625530130000|2021-07-06 00:08:50|7586.6|7583.8|7587.9|7585.1|7587.9|7585.1|7584.9|7582.1|42
1625530140000|2021-07-06 00:09:00|7588.3|7585.5|7588.6|7585.8|7588.6|7585.8|7587.1|7584.3|30
1625530150000|2021-07-06 00:09:10|7588.1|7585.3|7587.9|7585.1|7588.1|7585.3|7587.6|7584.8|10
1625530160000|2021-07-06 00:09:20|7588.1|7585.3|7588.1|7585.3|7588.6|7585.8|7587.9|7585.1|6
1625530170000|2021-07-06 00:09:30|7587.9|7585.1|7587.9|7585.1|7588.6|7585.8|7587.9|7585.1|2
1625530180000|2021-07-06 00:09:40|7587.3|7584.5|7586.9|7584.1|7587.3|7584.5|7586.9|7584.1|19
1625530190000|2021-07-06 00:09:50|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|7587.9|7585.1|7
1625530200000|2021-07-06 00:10:00|7588.6|7585.8|7589.3|7586.5|7589.3|7586.5|7588.4|7585.6|37
1625530210000|2021-07-06 00:10:10|7589.1|7586.3|7588.3|7585.5|7589.1|7586.3|7588.3|7585.5|6
1625530220000|2021-07-06 00:10:20|7587.3|7584.5|7588.3|7585.5|7588.3|7585.5|7587.3|7584.5|19
1625530230000|2021-07-06 00:10:30|7588.6|7585.8|7589.3|7586.5|7590.3|7587.5|7588.3|7585.5|55
1625530240000|2021-07-06 00:10:40|7589.6|7586.8|7590.3|7587.5|7590.6|7587.8|7589.6|7586.8|11
1625530250000|2021-07-06 00:10:50|7590.1|7587.3|7589.3|7586.5|7590.1|7587.3|7589.3|7586.5|10
1625530260000|2021-07-06 00:11:00|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|68
1625530270000|2021-07-06 00:11:10|7590.6|7587.8|7591.1|7588.3|7591.1|7588.3|7590.6|7587.8|27
1625530280000|2021-07-06 00:11:20|||||||||3
1625530290000|2021-07-06 00:11:30|7590.3|7587.5|7591.1|7588.3|7591.1|7588.3|7590.1|7587.3|20
1625530300000|2021-07-06 00:11:40|7590.3|7587.5|7589.1|7586.3|7590.3|7587.5|7589.1|7586.3|23
1625530310000|2021-07-06 00:11:50|7588.8|7586|7588.3|7585.5|7588.8|7586|7588.1|7585.3|50
1625530320000|2021-07-06 00:12:00|7588.1|7585.3|7588.3|7585.5|7588.3|7585.5|7588.1|7585.3|0
1625530330000|2021-07-06 00:12:10|7588.1|7585.3|7589.1|7586.3|7589.3|7586.5|7588.1|7585.3|16
1625530340000|2021-07-06 00:12:20|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|3
1625530350000|2021-07-06 00:12:30|7590.1|7587.3|7589.3|7586.5|7590.1|7587.3|7589.3|7586.5|25
1625530360000|2021-07-06 00:12:40|7589.6|7586.8|7590.1|7587.3|7590.1|7587.3|7589.1|7586.3|1
1625530370000|2021-07-06 00:12:50|7589.8|7587|7591.1|7588.3|7591.3|7588.5|7589.1|7586.3|28
1625530380000|2021-07-06 00:13:00|7590.1|7587.3|7590.3|7587.5|7590.3|7587.5|7590.1|7587.3|10
1625530390000|2021-07-06 00:13:10|7590.1|7587.3|7590.1|7587.3|7590.1|7587.3|7590.1|7587.3|0
1625530400000|2021-07-06 00:13:20|7590.3|7587.5|7589.3|7586.5|7590.3|7587.5|7589.3|7586.5|6
1625530410000|2021-07-06 00:13:30|7588.6|7585.8|7589.3|7586.5|7589.3|7586.5|7588.6|7585.8|6
1625530420000|2021-07-06 00:13:40|7589.1|7586.3|7587.3|7584.5|7589.1|7586.3|7587.1|7584.3|17
1625530430000|2021-07-06 00:13:50|7587.1|7584.3|7587.3|7584.5|7587.3|7584.5|7586.6|7583.8|20
1625530440000|2021-07-06 00:14:00|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|7588.1|7585.3|10
1625530450000|2021-07-06 00:14:10|7588.6|7585.8|7588.3|7585.5|7588.6|7585.8|7588.3|7585.5|9
1625530460000|2021-07-06 00:14:20|7588.1|7585.3|7588.8|7586|7589.3|7586.5|7587.8|7585|19
1625530470000|2021-07-06 00:14:30|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|2
1625530480000|2021-07-06 00:14:40|||||||||2
1625530490000|2021-07-06 00:14:50|||||||||1
1625530500000|2021-07-06 00:15:00|7589.1|7586.3|7589.1|7586.3|7589.1|7586.3|7588.1|7585.3|28
1625530510000|2021-07-06 00:15:10|7588.6|7585.8|7588.6|7585.8|7589.1|7586.3|7588.3|7585.5|16
1625530520000|2021-07-06 00:15:20|7588.1|7585.3|7588.3|7585.5|7588.6|7585.8|7588.1|7585.3|0
1625530540000|2021-07-06 00:15:40|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|7588.1|7585.3|2
1625530550000|2021-07-06 00:15:50|7588.3|7585.5|7587.3|7584.5|7588.3|7585.5|7587.1|7584.3|11
1625530560000|2021-07-06 00:16:00|7587.6|7584.8|7588.1|7585.3|7588.1|7585.3|7587.3|7584.5|5
1625530570000|2021-07-06 00:16:10|7587.8|7585|7587.8|7585|7587.8|7585|7587.3|7584.5|4
1625530580000|2021-07-06 00:16:20|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|0
1625530590000|2021-07-06 00:16:30|||||||||1
1625530600000|2021-07-06 00:16:40|7585.8|7583|7586.1|7583.3|7586.1|7583.3|7585.8|7583|35
1625530610000|2021-07-06 00:16:50|7586.3|7583.5|7585.3|7582.5|7586.3|7583.5|7585.3|7582.5|3
1625530620000|2021-07-06 00:17:00|7585.6|7582.8|7585.6|7582.8|7586.1|7583.3|7585.6|7582.8|5
1625530630000|2021-07-06 00:17:10|7585.8|7583|7586.3|7583.5|7587.1|7584.3|7585.3|7582.5|37
1625530640000|2021-07-06 00:17:20|7585.8|7583|7585.3|7582.5|7585.8|7583|7585.3|7582.5|5
1625530670000|2021-07-06 00:17:50|||||||||3
1625530680000|2021-07-06 00:18:00|7585.6|7582.8|7585.8|7583|7585.8|7583|7585.6|7582.8|2
1625530690000|2021-07-06 00:18:10|7585.6|7582.8|7585.8|7583|7586.3|7583.5|7585.3|7582.5|10
1625530700000|2021-07-06 00:18:20|7585.6|7582.8|7586.1|7583.3|7586.1|7583.3|7585.6|7582.8|32
1625530710000|2021-07-06 00:18:30|7586.3|7583.5|7587.1|7584.3|7587.1|7584.3|7586.3|7583.5|2
1625530720000|2021-07-06 00:18:40|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|0
1625530730000|2021-07-06 00:18:50|||||||||1
1625530740000|2021-07-06 00:19:00|7587.1|7584.3|7587.1|7584.3|7587.3|7584.5|7587.1|7584.3|2
1625530750000|2021-07-06 00:19:10|||||||||1
1625530760000|2021-07-06 00:19:20|||||||||4
1625530770000|2021-07-06 00:19:30|||||||||2
1625530780000|2021-07-06 00:19:40|7587.3|7584.5|7587.3|7584.5|7588.1|7585.3|7587.3|7584.5|7
1625530790000|2021-07-06 00:19:50|7587.1|7584.3|7587.3|7584.5|7587.3|7584.5|7587.1|7584.3|0
1625530800000|2021-07-06 00:20:00|||||||||2
1625530810000|2021-07-06 00:20:10|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|4
1625530820000|2021-07-06 00:20:20|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|7585.3|7582.5|13
1625530830000|2021-07-06 00:20:30|||||||||1
1625530850000|2021-07-06 00:20:50|7586.5|7583.7|7587|7584.2|7587|7584.2|7586.5|7583.7|1
1625530860000|2021-07-06 00:21:00|7586.5|7583.7|7587.3|7584.5|7587.3|7584.5|7586.3|7583.5|8
1625530870000|2021-07-06 00:21:10|7588|7585.2|7587.3|7584.5|7588|7585.2|7587.3|7584.5|8
1625530890000|2021-07-06 00:21:30|||||||||1
1625530900000|2021-07-06 00:21:40|||||||||1
1625530910000|2021-07-06 00:21:50|7587.5|7584.7|7587|7584.2|7588|7585.2|7587|7584.2|13
1625530920000|2021-07-06 00:22:00|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587|7584.2|2
1625530930000|2021-07-06 00:22:10|7587|7584.2|7587.3|7584.5|7587.3|7584.5|7587|7584.2|1
1625530950000|2021-07-06 00:22:30|7587|7584.2|7586.3|7583.5|7587|7584.2|7586.3|7583.5|5
1625530960000|2021-07-06 00:22:40|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|7586.5|7583.7|4
1625530970000|2021-07-06 00:22:50|7587|7584.2|7588|7585.2|7588|7585.2|7587|7584.2|0
1625530990000|2021-07-06 00:23:10|||||||||2
1625531000000|2021-07-06 00:23:20|7588.5|7585.7|7590.3|7587.5|7590.3|7587.5|7588.5|7585.7|26
1625531010000|2021-07-06 00:23:30|||||||||1
1625531020000|2021-07-06 00:23:40|7589.1|7586.3|7589.1|7586.3|7589.1|7586.3|7589.1|7586.3|29
1625531030000|2021-07-06 00:23:50|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|0
1625531040000|2021-07-06 00:24:00|7589.8|7587|7590.3|7587.5|7590.3|7587.5|7589.8|7587|11
1625531050000|2021-07-06 00:24:10|7590.6|7587.8|7591.3|7588.5|7591.3|7588.5|7590.5|7587.7|19
1625531060000|2021-07-06 00:24:20|||||||||5
1625531070000|2021-07-06 00:24:30|7591.1|7588.3|7591.3|7588.5|7591.3|7588.5|7591|7588.2|11
1625531080000|2021-07-06 00:24:40|||||||||7
1625531090000|2021-07-06 00:24:50|7591|7588.2|7591.3|7588.5|7591.3|7588.5|7591|7588.2|0
1625531120000|2021-07-06 00:25:20|||||||||1
1625531130000|2021-07-06 00:25:30|7590.8|7588|7590.5|7587.7|7590.8|7588|7590.3|7587.5|12
1625531140000|2021-07-06 00:25:40|7590.8|7588|7591|7588.2|7591.3|7588.5|7590.8|7588|6
1625531150000|2021-07-06 00:25:50|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|4
1625531160000|2021-07-06 00:26:00|||||||||1
1625531170000|2021-07-06 00:26:10|||||||||3
1625531180000|2021-07-06 00:26:20|7591|7588.2|7590.3|7587.5|7591|7588.2|7590|7587.2|10
1625531190000|2021-07-06 00:26:30|||||||||1
1625531200000|2021-07-06 00:26:40|||||||||3
1625531210000|2021-07-06 00:26:50|7589.8|7587|7589|7586.2|7589.8|7587|7589|7586.2|9
1625531220000|2021-07-06 00:27:00|7589.3|7586.5|7589|7586.2|7589.3|7586.5|7589|7586.2|0
1625531230000|2021-07-06 00:27:10|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|0
1625531240000|2021-07-06 00:27:20|7589|7586.2|7589|7586.2|7589|7586.2|7589|7586.2|1
1625531250000|2021-07-06 00:27:30|7589.3|7586.5|7588.3|7585.5|7589.3|7586.5|7588.3|7585.5|6
1625531260000|2021-07-06 00:27:40|7588.5|7585.7|7588.3|7585.5|7588.5|7585.7|7588.3|7585.5|5
1625531280000|2021-07-06 00:28:00|||||||||1
1625531290000|2021-07-06 00:28:10|7588|7585.2|7588.3|7585.5|7588.3|7585.5|7587.8|7585|26
1625531300000|2021-07-06 00:28:20|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|4
1625531310000|2021-07-06 00:28:30|7589.1|7586.3|7589.3|7586.5|7589.3|7586.5|7589|7586.2|2
1625531320000|2021-07-06 00:28:40|7589|7586.2|7589|7586.2|7589|7586.2|7589|7586.2|4
1625531330000|2021-07-06 00:28:50|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|1
1625531340000|2021-07-06 00:29:00|7589.8|7587|7590.3|7587.5|7590.3|7587.5|7589.8|7587|6
1625531370000|2021-07-06 00:29:30|7591|7588.2|7590.3|7587.5|7591.3|7588.5|7590.3|7587.5|13
1625531380000|2021-07-06 00:29:40|7590|7587.2|7590|7587.2|7590|7587.2|7590|7587.2|0
1625531390000|2021-07-06 00:29:50|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|0
1625531400000|2021-07-06 00:30:00|||||||||1
1625531410000|2021-07-06 00:30:10|||||||||1
1625531440000|2021-07-06 00:30:40|7590|7587.2|7588.5|7585.7|7590|7587.2|7588.3|7585.5|13
1625531450000|2021-07-06 00:30:50|7588.3|7585.5|7589|7586.2|7589|7586.2|7588.3|7585.5|4
1625531460000|2021-07-06 00:31:00|7588.8|7586|7590.3|7587.5|7590.3|7587.5|7588.8|7586|11
1625531470000|2021-07-06 00:31:10|7589.3|7586.5|7589|7586.2|7589.5|7586.7|7589|7586.2|28
1625531480000|2021-07-06 00:31:20|||||||||8
1625531490000|2021-07-06 00:31:30|7588.8|7586|7588|7585.2|7588.8|7586|7587.3|7584.5|10
1625531500000|2021-07-06 00:31:40|7587.8|7585|7587.3|7584.5|7587.8|7585|7587|7584.2|9
1625531510000|2021-07-06 00:31:50|7588|7585.2|7588|7585.2|7588|7585.2|7588|7585.2|3
1625531520000|2021-07-06 00:32:00|7587.3|7584.5|7587.5|7584.7|7587.5|7584.7|7587.3|7584.5|22
1625531530000|2021-07-06 00:32:10|7587.8|7585|7588|7585.2|7588|7585.2|7587|7584.2|17
1625531540000|2021-07-06 00:32:20|||||||||1
1625531550000|2021-07-06 00:32:30|7587.3|7584.5|7587.3|7584.5|7587.3|7584.5|7587|7584.2|2
1625531560000|2021-07-06 00:32:40|7587|7584.2|7586.3|7583.5|7587.3|7584.5|7586.3|7583.5|5
1625531570000|2021-07-06 00:32:50|7586.5|7583.7|7587|7584.2|7587|7584.2|7586.5|7583.7|1
1625531590000|2021-07-06 00:33:10|7587.3|7584.5|7588.3|7585.5|7588.3|7585.5|7587.3|7584.5|8
1625531610000|2021-07-06 00:33:30|||||||||1
1625531630000|2021-07-06 00:33:50|7588|7585.2|7588.3|7585.5|7588.3|7585.5|7588|7585.2|1
1625531640000|2021-07-06 00:34:00|||||||||1
1625531660000|2021-07-06 00:34:20|||||||||2
1625531680000|2021-07-06 00:34:40|||||||||1
1625531690000|2021-07-06 00:34:50|||||||||2
1625531700000|2021-07-06 00:35:00|7587.7|7584.9|7588.3|7585.5|7588.3|7585.5|7587.3|7584.5|8
1625531710000|2021-07-06 00:35:10|7587.8|7585|7588.3|7585.5|7588.3|7585.5|7587.5|7584.7|2
1625531720000|2021-07-06 00:35:20|||||||||2
1625531740000|2021-07-06 00:35:40|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|18
1625531750000|2021-07-06 00:35:50|||||||||4
1625531760000|2021-07-06 00:36:00|||||||||2
1625531770000|2021-07-06 00:36:10|7586|7583.2|7586.3|7583.5|7586.3|7583.5|7586|7583.2|1
1625531780000|2021-07-06 00:36:20|||||||||4
1625531800000|2021-07-06 00:36:40|7585.7|7582.9|7585.8|7583|7586.3|7583.5|7585.3|7582.5|12
1625531810000|2021-07-06 00:36:50|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|7586.3|7583.5|0
1625531820000|2021-07-06 00:37:00|||||||||2
1625531830000|2021-07-06 00:37:10|||||||||1
1625531850000|2021-07-06 00:37:30|||||||||1
1625531880000|2021-07-06 00:38:00|||||||||2
1625531900000|2021-07-06 00:38:20|7586|7583.2|7586.3|7583.5|7586.3|7583.5|7586|7583.2|3
1625531920000|2021-07-06 00:38:40|||||||||5
1625531930000|2021-07-06 00:38:50|||||||||4
1625531950000|2021-07-06 00:39:10|7586.5|7583.7|7589.3|7586.5|7589.3|7586.5|7586.5|7583.7|50
1625531960000|2021-07-06 00:39:20|7588.7|7585.9|7589.3|7586.5|7589.3|7586.5|7588.3|7585.5|13
1625531970000|2021-07-06 00:39:30|7589|7586.2|7589.3|7586.5|7589.3|7586.5|7589|7586.2|0
1625531980000|2021-07-06 00:39:40|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7588.5|7585.7|7
1625531990000|2021-07-06 00:39:50|7588.7|7585.9|7588.5|7585.7|7589.3|7586.5|7588.3|7585.5|18
1625532000000|2021-07-06 00:40:00|7588.3|7585.5|7589|7586.2|7589.3|7586.5|7588.3|7585.5|2
1625532010000|2021-07-06 00:40:10|7588.5|7585.7|7589.3|7586.5|7589.3|7586.5|7588.5|7585.7|33
1625532020000|2021-07-06 00:40:20|7590|7587.2|7591.3|7588.5|7591.3|7588.5|7590|7587.2|40
1625532040000|2021-07-06 00:40:40|||||||||3
1625532050000|2021-07-06 00:40:50|7591|7588.2|7591.3|7588.5|7591.3|7588.5|7591|7588.2|2
1625532060000|2021-07-06 00:41:00|||||||||1
1625532070000|2021-07-06 00:41:10|7590.7|7587.9|7590.3|7587.5|7590.7|7587.9|7590.3|7587.5|11
1625532080000|2021-07-06 00:41:20|||||||||1
1625532090000|2021-07-06 00:41:30|7590|7587.2|7590|7587.2|7590|7587.2|7590|7587.2|1
1625532100000|2021-07-06 00:41:40|7590.3|7587.5|7589|7586.2|7590.3|7587.5|7589|7586.2|21
1625532110000|2021-07-06 00:41:50|7588.3|7585.5|7588|7585.2|7588.3|7585.5|7588|7585.2|8
1625532120000|2021-07-06 00:42:00|7588.3|7585.5|7588|7585.2|7588.3|7585.5|7587|7584.2|27
1625532130000|2021-07-06 00:42:10|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|7588|7585.2|1
1625532140000|2021-07-06 00:42:20|||||||||2
1625532150000|2021-07-06 00:42:30|||||||||1
1625532160000|2021-07-06 00:42:40|||||||||1
1625532170000|2021-07-06 00:42:50|||||||||1
1625532180000|2021-07-06 00:43:00|||||||||1
1625532190000|2021-07-06 00:43:10|||||||||1
1625532200000|2021-07-06 00:43:20|||||||||2
1625532210000|2021-07-06 00:43:30|||||||||3
1625532220000|2021-07-06 00:43:40|7588.5|7585.7|7588|7585.2|7589.3|7586.5|7588|7585.2|27
1625532230000|2021-07-06 00:43:50|7587.8|7585|7587.3|7584.5|7587.8|7585|7587|7584.2|8
1625532240000|2021-07-06 00:44:00|7587|7584.2|7587|7584.2|7587.3|7584.5|7587|7584.2|1
1625532250000|2021-07-06 00:44:10|7587.3|7584.5|7587|7584.2|7587.3|7584.5|7586.3|7583.5|21
1625532260000|2021-07-06 00:44:20|7587.3|7584.5|7587|7584.2|7587.3|7584.5|7587|7584.2|2
1625532270000|2021-07-06 00:44:30|7587.3|7584.5|7586.3|7583.5|7587.3|7584.5|7586|7583.2|17
1625532280000|2021-07-06 00:44:40|7586|7583.2|7586.3|7583.5|7586.3|7583.5|7586|7583.2|5
1625532290000|2021-07-06 00:44:50|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|7585.3|7582.5|14
1625532300000|2021-07-06 00:45:00|7584.8|7582|7584.3|7581.5|7584.8|7582|7583.3|7580.5|33
1625532310000|2021-07-06 00:45:10|||||||||1
1625532320000|2021-07-06 00:45:20|||||||||2
1625532330000|2021-07-06 00:45:30|7584|7581.2|7584.3|7581.5|7584.3|7581.5|7583.3|7580.5|15
1625532340000|2021-07-06 00:45:40|||||||||1
1625532350000|2021-07-06 00:45:50|7584.5|7581.7|7584.8|7582|7584.8|7582|7584.5|7581.7|8
1625532360000|2021-07-06 00:46:00|7584.5|7581.7|7585.3|7582.5|7585.3|7582.5|7584.3|7581.5|4
1625532370000|2021-07-06 00:46:10|||||||||1
1625532380000|2021-07-06 00:46:20|||||||||1
1625532390000|2021-07-06 00:46:30|7586|7583.2|7586.3|7583.5|7586.5|7583.7|7586|7583.2|29
1625532400000|2021-07-06 00:46:40|7587|7584.2|7587.3|7584.5|7587.3|7584.5|7587|7584.2|9
1625532410000|2021-07-06 00:46:50|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|7587.5|7584.7|3
1625532420000|2021-07-06 00:47:00|7588|7585.2|7589|7586.2|7589.3|7586.5|7588|7585.2|42
1625532430000|2021-07-06 00:47:10|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|3
1625532440000|2021-07-06 00:47:20|7588.3|7585.5|7588|7585.2|7588.3|7585.5|7588|7585.2|10
1625532450000|2021-07-06 00:47:30|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|1
1625532460000|2021-07-06 00:47:40|7588.7|7585.9|7588.5|7585.7|7589.3|7586.5|7588.3|7585.5|11
1625532470000|2021-07-06 00:47:50|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|7589.3|7586.5|0
1625532480000|2021-07-06 00:48:00|7588.8|7586|7588.3|7585.5|7588.8|7586|7588.3|7585.5|3
1625532490000|2021-07-06 00:48:10|7588.5|7585.7|7590.3|7587.5|7590.3|7587.5|7588.5|7585.7|25
1625532500000|2021-07-06 00:48:20|7589.7|7586.9|7589.5|7586.7|7590|7587.2|7589.3|7586.5|9
1625532510000|2021-07-06 00:48:30|7589.7|7586.9|7589.3|7586.5|7590|7587.2|7589.3|7586.5|8
1625532520000|2021-07-06 00:48:40|7590.3|7587.5|7590|7587.2|7590.3|7587.5|7590|7587.2|13
1625532530000|2021-07-06 00:48:50|7590.3|7587.5|7591.3|7588.5|7591.3|7588.5|7590.3|7587.5|31
1625532540000|2021-07-06 00:49:00|7591|7588.2|7591.3|7588.5|7591.3|7588.5|7591|7588.2|5
1625532550000|2021-07-06 00:49:10|||||||||14
1625532560000|2021-07-06 00:49:20|7590.3|7587.5|7591.3|7588.5|7591.3|7588.5|7590.3|7587.5|5
1625532570000|2021-07-06 00:49:30|7590.8|7588|7591.3|7588.5|7591.3|7588.5|7590.3|7587.5|5
1625532580000|2021-07-06 00:49:40|||||||||5
1625532590000|2021-07-06 00:49:50|7591.5|7588.7|7591.3|7588.5|7592.3|7589.5|7591.3|7588.5|23
1625532600000|2021-07-06 00:50:00|7592.3|7589.5|7591.8|7589|7592.3|7589.5|7591.3|7588.5|19
1625532610000|2021-07-06 00:50:10|7591.5|7588.7|7590.8|7588|7591.5|7588.7|7590.3|7587.5|13
1625532620000|2021-07-06 00:50:20|7590.5|7587.7|7590.3|7587.5|7590.5|7587.7|7590.3|7587.5|1
1625532630000|2021-07-06 00:50:30|7590.7|7587.9|7590.3|7587.5|7590.7|7587.9|7590.3|7587.5|12
1625532640000|2021-07-06 00:50:40|7590.5|7587.7|7592.3|7589.5|7592.5|7589.7|7590.5|7587.7|37
1625532650000|2021-07-06 00:50:50|||||||||6
1625532660000|2021-07-06 00:51:00|||||||||11
1625532670000|2021-07-06 00:51:10|||||||||2
1625532690000|2021-07-06 00:51:30|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7591.5|7588.7|6
1625532700000|2021-07-06 00:51:40|7592|7589.2|7591.2|7588.4|7592.2|7589.4|7591.2|7588.4|5
1625532710000|2021-07-06 00:51:50|7591.7|7588.9|7591.2|7588.4|7592|7589.2|7591.2|7588.4|4
1625532720000|2021-07-06 00:52:00|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|3
1625532730000|2021-07-06 00:52:10|7593.2|7590.4|7594|7591.2|7594|7591.2|7593.2|7590.4|137
1625532740000|2021-07-06 00:52:20|7593.5|7590.7|7594|7591.2|7594|7591.2|7593|7590.2|20
1625532750000|2021-07-06 00:52:30|||||||||1
1625532760000|2021-07-06 00:52:40|||||||||5
1625532770000|2021-07-06 00:52:50|7594.4|7591.6|7596.7|7593.9|7597.7|7594.9|7594.4|7591.6|482
1625532780000|2021-07-06 00:53:00|7597|7594.2|7595.7|7592.9|7597|7594.2|7595.7|7592.9|22
1625532790000|2021-07-06 00:53:10|||||||||2
1625532800000|2021-07-06 00:53:20|7596|7593.2|7595.7|7592.9|7596|7593.2|7595.7|7592.9|11
1625532810000|2021-07-06 00:53:30|||||||||8
1625532820000|2021-07-06 00:53:40|7595.2|7592.4|7595.7|7592.9|7595.7|7592.9|7594.7|7591.9|36
1625532830000|2021-07-06 00:53:50|||||||||1
1625532840000|2021-07-06 00:54:00|7594.7|7591.9|7594.7|7591.9|7595.2|7592.4|7594.7|7591.9|5
1625532860000|2021-07-06 00:54:20|7593.7|7590.9|7594.7|7591.9|7595.5|7592.7|7593.7|7590.9|21
1625532870000|2021-07-06 00:54:30|7594.4|7591.6|7593.7|7590.9|7594.4|7591.6|7593.7|7590.9|9
1625532880000|2021-07-06 00:54:40|||||||||1
1625532890000|2021-07-06 00:54:50|||||||||42
1625532900000|2021-07-06 00:55:00|7593.9|7591.1|7594.4|7591.6|7594.4|7591.6|7593.7|7590.9|11
1625532910000|2021-07-06 00:55:10|7594.7|7591.9|7594.7|7591.9|7594.7|7591.9|7594.7|7591.9|6
1625532920000|2021-07-06 00:55:20|7594.2|7591.4|7595.7|7592.9|7596.4|7593.6|7593.7|7590.9|72
1625532930000|2021-07-06 00:55:30|7595.4|7592.6|7595.7|7592.9|7595.7|7592.9|7595|7592.2|6
1625532950000|2021-07-06 00:55:50|7596.2|7593.4|7595.7|7592.9|7596.7|7593.9|7595.7|7592.9|11
1625532960000|2021-07-06 00:56:00|||||||||3
1625532970000|2021-07-06 00:56:10|||||||||2
1625532980000|2021-07-06 00:56:20|||||||||1
1625532990000|2021-07-06 00:56:30|||||||||2
1625533000000|2021-07-06 00:56:40|7595.2|7592.4|7594.7|7591.9|7595.2|7592.4|7594.7|7591.9|8
1625533010000|2021-07-06 00:56:50|7594.2|7591.4|7594.2|7591.4|7594.7|7591.9|7593.7|7590.9|40
1625533020000|2021-07-06 00:57:00|7593.9|7591.1|7593.7|7590.9|7593.9|7591.1|7593.7|7590.9|4
1625533040000|2021-07-06 00:57:20|||||||||1
1625533050000|2021-07-06 00:57:30|||||||||1
1625533060000|2021-07-06 00:57:40|||||||||1
1625533070000|2021-07-06 00:57:50|||||||||2
1625533080000|2021-07-06 00:58:00|||||||||8
1625533090000|2021-07-06 00:58:10|7594|7591.2|7594.7|7591.9|7594.7|7591.9|7594|7591.2|17
1625533100000|2021-07-06 00:58:20|7595.2|7592.4|7595.4|7592.6|7595.4|7592.6|7594.7|7591.9|26
1625533110000|2021-07-06 00:58:30|7595.7|7592.9|7595.7|7592.9|7596|7593.2|7595.4|7592.6|15
1625533120000|2021-07-06 00:58:40|||||||||3
1625533130000|2021-07-06 00:58:50|7596|7593.2|7595.7|7592.9|7596.4|7593.6|7595.7|7592.9|24
1625533140000|2021-07-06 00:59:00|7596|7593.2|7596|7593.2|7596|7593.2|7596|7593.2|2
1625533150000|2021-07-06 00:59:10|7595.7|7592.9|7595.7|7592.9|7595.7|7592.9|7595.7|7592.9|5
1625533160000|2021-07-06 00:59:20|||||||||2
1625533170000|2021-07-06 00:59:30|||||||||3
1625533180000|2021-07-06 00:59:40|7596|7593.2|7596|7593.2|7596|7593.2|7596|7593.2|3
1625533190000|2021-07-06 00:59:50|7595.7|7592.9|7595.2|7592.4|7595.7|7592.9|7595.2|7592.4|9
1625533200000|2021-07-06 01:00:00|7594.7|7591.9|7601.7|7598.9|7604.4|7601.6|7594.7|7591.9|434
1625533210000|2021-07-06 01:00:10|7602.7|7599.9|7603.4|7600.6|7604.4|7601.6|7602.4|7599.6|87
1625533220000|2021-07-06 01:00:20|7603.7|7600.9|7604.7|7601.9|7604.7|7601.9|7603|7600.2|50
1625533230000|2021-07-06 01:00:30|7605|7602.2|7601.7|7598.9|7605|7602.2|7601.2|7598.4|76
1625533240000|2021-07-06 01:00:40|7602.2|7599.4|7602.2|7599.4|7602.7|7599.9|7601.7|7598.9|46
1625533250000|2021-07-06 01:00:50|7602.7|7599.9|7602.7|7599.9|7603.4|7600.6|7602|7599.2|44
1625533260000|2021-07-06 01:01:00|7602.5|7599.7|7599.7|7596.9|7602.5|7599.7|7599.7|7596.9|47
1625533270000|2021-07-06 01:01:10|7600.4|7597.6|7600.7|7597.9|7600.7|7597.9|7600.4|7597.6|4
1625533280000|2021-07-06 01:01:20|7601.4|7598.6|7601.7|7598.9|7602|7599.2|7600.7|7597.9|39
1625533290000|2021-07-06 01:01:30|7602.7|7599.9|7602.7|7599.9|7602.7|7599.9|7602.7|7599.9|16
1625533300000|2021-07-06 01:01:40|7602.9|7600.1|7603.7|7600.9|7603.7|7600.9|7602.7|7599.9|36
1625533310000|2021-07-06 01:01:50|7603.2|7600.4|7604.7|7601.9|7604.7|7601.9|7602.7|7599.9|42
1625533320000|2021-07-06 01:02:00|7604|7601.2|7604.4|7601.6|7604.9|7602.1|7603.7|7600.9|43
1625533330000|2021-07-06 01:02:10|7604.7|7601.9|7604.7|7601.9|7605.4|7602.6|7604.7|7601.9|22
1625533340000|2021-07-06 01:02:20|7604.9|7602.1|7603.7|7600.9|7605.4|7602.6|7603.4|7600.6|35
1625533350000|2021-07-06 01:02:30|7602.7|7599.9|7603.4|7600.6|7603.4|7600.6|7602.7|7599.9|74
1625533360000|2021-07-06 01:02:40|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|7603.7|7600.9|17
1625533370000|2021-07-06 01:02:50|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|7603.4|7600.6|11
1625533380000|2021-07-06 01:03:00|7603.7|7600.9|7604|7601.2|7604.7|7601.9|7603.7|7600.9|38
1625533390000|2021-07-06 01:03:10|7604.2|7601.4|7604.7|7601.9|7604.7|7601.9|7604.2|7601.4|20
1625533400000|2021-07-06 01:03:20|7605|7602.2|7605|7602.2|7605|7602.2|7605|7602.2|2
1625533410000|2021-07-06 01:03:30|7604.7|7601.9|7602.7|7599.9|7604.7|7601.9|7602.7|7599.9|37
1625533420000|2021-07-06 01:03:40|7602|7599.2|7600.7|7597.9|7602|7599.2|7600.7|7597.9|43
1625533430000|2021-07-06 01:03:50|7601|7598.2|7603.7|7600.9|7603.7|7600.9|7601|7598.2|24
1625533440000|2021-07-06 01:04:00|7604.2|7601.4|7607.7|7604.9|7609.7|7606.9|7603.5|7600.7|287
1625533450000|2021-07-06 01:04:10|7607|7604.2|7608.7|7605.9|7608.7|7605.9|7606.7|7603.9|52
1625533460000|2021-07-06 01:04:20|7608.5|7605.7|7608.7|7605.9|7610.2|7607.4|7607.7|7604.9|66
1625533470000|2021-07-06 01:04:30|7611|7608.2|7610.7|7607.9|7612|7609.2|7610|7607.2|64
1625533480000|2021-07-06 01:04:40|7610.2|7607.4|7610.7|7607.9|7610.7|7607.9|7610|7607.2|21
1625533490000|2021-07-06 01:04:50|7610.5|7607.7|7610|7607.2|7610.7|7607.9|7610|7607.2|20
1625533500000|2021-07-06 01:05:00|7610.7|7607.9|7610.7|7607.9|7611.7|7608.9|7610.7|7607.9|17
1625533510000|2021-07-06 01:05:10|7610.4|7607.6|7608.9|7606.1|7610.4|7607.6|7608.7|7605.9|29
1625533520000|2021-07-06 01:05:20|7609.1|7606.3|7608.7|7605.9|7609.4|7606.6|7608.4|7605.6|26
1625533530000|2021-07-06 01:05:30|||||||||2
1625533540000|2021-07-06 01:05:40|7608.9|7606.1|7610.7|7607.9|7610.7|7607.9|7608.7|7605.9|18
1625533550000|2021-07-06 01:05:50|7610.4|7607.6|7611.7|7608.9|7611.7|7608.9|7609.7|7606.9|25
1625533560000|2021-07-06 01:06:00|7611.4|7608.6|7611.7|7608.9|7611.7|7608.9|7610.9|7608.1|9
1625533570000|2021-07-06 01:06:10|7611.2|7608.4|7609.7|7606.9|7611.4|7608.6|7609.4|7606.6|25
1625533580000|2021-07-06 01:06:20|7609.4|7606.6|7609.7|7606.9|7609.7|7606.9|7608.7|7605.9|26
1625533590000|2021-07-06 01:06:30|7611.9|7609.1|7611.9|7609.1|7612.9|7610.1|7611.9|7609.1|117
1625533600000|2021-07-06 01:06:40|7611.5|7608.7|7611.9|7609.1|7612.2|7609.4|7611.5|7608.7|57
1625533610000|2021-07-06 01:06:50|7611.7|7608.9|7608.9|7606.1|7612.2|7609.4|7607.9|7605.1|63
1625533620000|2021-07-06 01:07:00|7609.2|7606.4|7609.2|7606.4|7609.4|7606.6|7608.9|7606.1|23
1625533630000|2021-07-06 01:07:10|7608.9|7606.1|7609.2|7606.4|7609.2|7606.4|7608.9|7606.1|17
1625533640000|2021-07-06 01:07:20|||||||||13
1625533650000|2021-07-06 01:07:30|7609|7606.2|7609.2|7606.4|7609.2|7606.4|7607.9|7605.1|39
1625533660000|2021-07-06 01:07:40|7609.9|7607.1|7609.2|7606.4|7609.9|7607.1|7609.2|7606.4|24
1625533670000|2021-07-06 01:07:50|7609.9|7607.1|7611.9|7609.1|7612.4|7609.6|7609.4|7606.6|46
1625533680000|2021-07-06 01:08:00|7612.2|7609.4|7613.7|7610.9|7613.7|7610.9|7611.9|7609.1|44
1625533690000|2021-07-06 01:08:10|7613.9|7611.1|7616.7|7613.9|7616.7|7613.9|7613.9|7611.1|127
1625533700000|2021-07-06 01:08:20|7616.4|7613.6|7615.9|7613.1|7616.7|7613.9|7614.9|7612.1|45
1625533710000|2021-07-06 01:08:30|7615.5|7612.7|7615.7|7612.9|7615.7|7612.9|7614.9|7612.1|24
1625533720000|2021-07-06 01:08:40|7615.2|7612.4|7615.7|7612.9|7615.7|7612.9|7614.9|7612.1|25
1625533730000|2021-07-06 01:08:50|7614.9|7612.1|7615.4|7612.6|7616.7|7613.9|7614.9|7612.1|28
1625533740000|2021-07-06 01:09:00|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|7614.9|7612.1|17
1625533750000|2021-07-06 01:09:10|||||||||5
1625533760000|2021-07-06 01:09:20|||||||||5
1625533770000|2021-07-06 01:09:30|7614.9|7612.1|7614.9|7612.1|7614.9|7612.1|7614.7|7611.9|21
1625533780000|2021-07-06 01:09:40|7615.2|7612.4|7614.9|7612.1|7615.7|7612.9|7614.9|7612.1|15
1625533790000|2021-07-06 01:09:50|7615.2|7612.4|7614.9|7612.1|7615.4|7612.6|7614.9|7612.1|10
1625533800000|2021-07-06 01:10:00|7615.7|7612.9|7615.9|7613.1|7615.9|7613.1|7615.7|7612.9|5
1625533810000|2021-07-06 01:10:10|7615.4|7612.6|7615.7|7612.9|7615.7|7612.9|7615.4|7612.6|11
1625533820000|2021-07-06 01:10:20|7614.9|7612.1|7614.7|7611.9|7615.7|7612.9|7614.4|7611.6|30
1625533830000|2021-07-06 01:10:30|7613.9|7611.1|7613.9|7611.1|7614.2|7611.4|7613.9|7611.1|12
1625533840000|2021-07-06 01:10:40|7612.5|7609.7|7610.9|7608.1|7612.5|7609.7|7610.9|7608.1|56
1625533850000|2021-07-06 01:10:50|7611.2|7608.4|7612.7|7609.9|7612.7|7609.9|7611.2|7608.4|29
1625533860000|2021-07-06 01:11:00|7611.9|7609.1|7611.7|7608.9|7612.7|7609.9|7610.9|7608.1|49
1625533870000|2021-07-06 01:11:10|7611.9|7609.1|7612.4|7609.6|7612.7|7609.9|7611.7|7608.9|10
1625533880000|2021-07-06 01:11:20|7612.7|7609.9|7611.9|7609.1|7612.7|7609.9|7611.7|7608.9|16
1625533890000|2021-07-06 01:11:30|7611.7|7608.9|7612.4|7609.6|7613.1|7610.3|7611.7|7608.9|32
1625533900000|2021-07-06 01:11:40|7612.9|7610.1|7611.7|7608.9|7612.9|7610.1|7611.7|7608.9|45
1625533910000|2021-07-06 01:11:50|7611.4|7608.6|7610.9|7608.1|7611.4|7608.6|7609.9|7607.1|42
1625533920000|2021-07-06 01:12:00|7610.7|7607.9|7609.9|7607.1|7611.9|7609.1|7609.9|7607.1|32
1625533930000|2021-07-06 01:12:10|7610.4|7607.6|7609.7|7606.9|7610.4|7607.6|7609.4|7606.6|16
1625533940000|2021-07-06 01:12:20|7609.9|7607.1|7609.9|7607.1|7610.2|7607.4|7609.9|7607.1|20
1625533950000|2021-07-06 01:12:30|7609.7|7606.9|7608.9|7606.1|7609.7|7606.9|7608.9|7606.1|15
1625533960000|2021-07-06 01:12:40|7609.2|7606.4|7610.7|7607.9|7611.9|7609.1|7609.2|7606.4|32
1625533970000|2021-07-06 01:12:50|7610.9|7608.1|7612.2|7609.4|7612.9|7610.1|7610.7|7607.9|21
1625533980000|2021-07-06 01:13:00|7612.7|7609.9|7614.2|7611.4|7614.2|7611.4|7612.2|7609.4|34
1625533990000|2021-07-06 01:13:10|7613.9|7611.1|7614.2|7611.4|7614.2|7611.4|7612.9|7610.1|22
1625534000000|2021-07-06 01:13:20|7613.9|7611.1|7613.9|7611.1|7613.9|7611.1|7613.4|7610.6|7
1625534010000|2021-07-06 01:13:30|7614.2|7611.4|7614.2|7611.4|7614.7|7611.9|7614.2|7611.4|17
1625534020000|2021-07-06 01:13:40|||||||||2
1625534030000|2021-07-06 01:13:50|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|13
1625534040000|2021-07-06 01:14:00|||||||||5
1625534060000|2021-07-06 01:14:20|||||||||4
1625534070000|2021-07-06 01:14:30|7612.9|7610.1|7612.9|7610.1|7613.2|7610.4|7612.5|7609.7|15
1625534090000|2021-07-06 01:14:50|7612.7|7609.9|7611.9|7609.1|7612.7|7609.9|7611.9|7609.1|8
1625534100000|2021-07-06 01:15:00|7612.2|7609.4|7612.7|7609.9|7612.7|7609.9|7611.7|7608.9|19
1625534110000|2021-07-06 01:15:10|7612.9|7610.1|7610.7|7607.9|7612.9|7610.1|7610.7|7607.9|19
1625534120000|2021-07-06 01:15:20|7610.9|7608.1|7611.7|7608.9|7611.7|7608.9|7610.9|7608.1|3
1625534130000|2021-07-06 01:15:30|7611.4|7608.6|7610.7|7607.9|7611.4|7608.6|7610.7|7607.9|8
1625534140000|2021-07-06 01:15:40|7610.2|7607.4|7608.9|7606.1|7610.2|7607.4|7608.9|7606.1|30
1625534150000|2021-07-06 01:15:50|7608.7|7605.9|7607.7|7604.9|7608.7|7605.9|7607.7|7604.9|14
1625534160000|2021-07-06 01:16:00|7607.9|7605.1|7609.7|7606.9|7609.7|7606.9|7607.7|7604.9|77
1625534170000|2021-07-06 01:16:10|7609.4|7606.6|7609.7|7606.9|7609.7|7606.9|7608.9|7606.1|15
1625534180000|2021-07-06 01:16:20|7610.7|7607.9|7609.9|7607.1|7610.7|7607.9|7609.7|7606.9|24
1625534190000|2021-07-06 01:16:30|7610.4|7607.6|7610.7|7607.9|7610.9|7608.1|7609.9|7607.1|6
1625534200000|2021-07-06 01:16:40|7610.2|7607.4|7610.7|7607.9|7610.7|7607.9|7610.2|7607.4|6
1625534210000|2021-07-06 01:16:50|7610.4|7607.6|7610.7|7607.9|7610.7|7607.9|7609.9|7607.1|17
1625534220000|2021-07-06 01:17:00|7610.2|7607.4|7609.7|7606.9|7610.2|7607.4|7609.7|7606.9|13
1625534230000|2021-07-06 01:17:10|7609.9|7607.1|7609.7|7606.9|7610.2|7607.4|7608.7|7605.9|12
1625534240000|2021-07-06 01:17:20|7609.2|7606.4|7609.2|7606.4|7609.4|7606.6|7608.7|7605.9|10
1625534250000|2021-07-06 01:17:30|7608.9|7606.1|7609.7|7606.9|7609.7|7606.9|7608.7|7605.9|37
1625534260000|2021-07-06 01:17:40|7609.2|7606.4|7608.4|7605.6|7609.2|7606.4|7608.4|7605.6|5
1625534270000|2021-07-06 01:17:50|7608.7|7605.9|7609.7|7606.9|7609.7|7606.9|7608.7|7605.9|17
1625534280000|2021-07-06 01:18:00|7610.4|7607.6|7610.7|7607.9|7610.7|7607.9|7610.4|7607.6|11
1625534290000|2021-07-06 01:18:10|7611.1|7608.3|7611.7|7608.9|7611.7|7608.9|7611.1|7608.3|23
1625534300000|2021-07-06 01:18:20|7610.9|7608.1|7610.7|7607.9|7610.9|7608.1|7610.7|7607.9|7
1625534310000|2021-07-06 01:18:30|7610.4|7607.6|7609.7|7606.9|7610.4|7607.6|7609.7|7606.9|6
1625534320000|2021-07-06 01:18:40|7610.2|7607.4|7610.9|7608.1|7611.1|7608.3|7610.2|7607.4|10
1625534330000|2021-07-06 01:18:50|7610.7|7607.9|7610.2|7607.4|7610.7|7607.9|7610.2|7607.4|8
1625534340000|2021-07-06 01:19:00|7610.4|7607.6|7610.6|7607.8|7611.6|7608.8|7610.4|7607.6|7
1625534350000|2021-07-06 01:19:10|7610.9|7608.1|7609.6|7606.8|7610.9|7608.1|7609.6|7606.8|10
1625534360000|2021-07-06 01:19:20|7610.1|7607.3|7609.6|7606.8|7610.4|7607.6|7609.6|7606.8|6
1625534380000|2021-07-06 01:19:40|||||||||1
1625534390000|2021-07-06 01:19:50|7609.9|7607.1|7609.4|7606.6|7610.4|7607.6|7608.9|7606.1|25
1625534400000|2021-07-06 01:20:00|7608.9|7606.1|7608.9|7606.1|7609.1|7606.3|7608.6|7605.8|5
1625534410000|2021-07-06 01:20:10|7608.6|7605.8|7608.6|7605.8|7609.4|7606.6|7608.6|7605.8|19
1625534420000|2021-07-06 01:20:20|7609.1|7606.3|7608.6|7605.8|7609.6|7606.8|7608.6|7605.8|30
1625534430000|2021-07-06 01:20:30|7609.4|7606.6|7608.9|7606.1|7609.6|7606.8|7608.9|7606.1|21
1625534440000|2021-07-06 01:20:40|7609.1|7606.3|7608.9|7606.1|7609.9|7607.1|7608.6|7605.8|13
1625534450000|2021-07-06 01:20:50|7608.6|7605.8|7609.6|7606.8|7610.4|7607.6|7608.6|7605.8|12
1625534460000|2021-07-06 01:21:00|7609.9|7607.1|7608.6|7605.8|7610.1|7607.3|7608.6|7605.8|11
1625534470000|2021-07-06 01:21:10|7608.9|7606.1|7608.6|7605.8|7609.4|7606.6|7608.6|7605.8|8
1625534480000|2021-07-06 01:21:20|7609.4|7606.6|7608.6|7605.8|7609.6|7606.8|7608.6|7605.8|9
1625534490000|2021-07-06 01:21:30|7608.9|7606.1|7608.6|7605.8|7608.9|7606.1|7608.6|7605.8|4
1625534500000|2021-07-06 01:21:40|7608.4|7605.6|7608.4|7605.6|7608.4|7605.6|7608.4|7605.6|4
1625534510000|2021-07-06 01:21:50|7607.6|7604.8|7607.6|7604.8|7607.9|7605.1|7607.6|7604.8|11
1625534520000|2021-07-06 01:22:00|7607.8|7605|7608.6|7605.8|7608.6|7605.8|7607.8|7605|46
1625534530000|2021-07-06 01:22:10|7607.9|7605.1|7607.9|7605.1|7607.9|7605.1|7607.6|7604.8|11
1625534540000|2021-07-06 01:22:20|7607.4|7604.6|7606.6|7603.8|7607.4|7604.6|7606.6|7603.8|32
1625534550000|2021-07-06 01:22:30|7606.4|7603.6|7605.9|7603.1|7607.4|7604.6|7605.9|7603.1|30
1625534560000|2021-07-06 01:22:40|7605.6|7602.8|7605.4|7602.6|7605.9|7603.1|7605.4|7602.6|25
1625534570000|2021-07-06 01:22:50|7605.6|7602.8|7605.6|7602.8|7606.6|7603.8|7604.6|7601.8|51
1625534580000|2021-07-06 01:23:00|7605.9|7603.1|7605.6|7602.8|7606.4|7603.6|7605.6|7602.8|13
1625534590000|2021-07-06 01:23:10|7606.4|7603.6|7605.9|7603.1|7606.6|7603.8|7605.6|7602.8|15
1625534600000|2021-07-06 01:23:20|7606.1|7603.3|7605.4|7602.6|7606.1|7603.3|7605.4|7602.6|6
1625534610000|2021-07-06 01:23:30|7605.6|7602.8|7606.6|7603.8|7607.6|7604.8|7605.6|7602.8|77
1625534620000|2021-07-06 01:23:40|7606.9|7604.1|7607.4|7604.6|7607.6|7604.8|7606.6|7603.8|13
1625534630000|2021-07-06 01:23:50|7607.6|7604.8|7607.6|7604.8|7607.6|7604.8|7607.6|7604.8|11
1625534640000|2021-07-06 01:24:00|7607.2|7604.4|7607.6|7604.8|7607.6|7604.8|7606.6|7603.8|54
1625534660000|2021-07-06 01:24:20|7607.4|7604.6|7606.6|7603.8|7607.4|7604.6|7606.6|7603.8|12
1625534670000|2021-07-06 01:24:30|7606.9|7604.1|7606.6|7603.8|7606.9|7604.1|7606.6|7603.8|1
1625534680000|2021-07-06 01:24:40|7606.9|7604.1|7606.6|7603.8|7607.6|7604.8|7606.6|7603.8|22
1625534690000|2021-07-06 01:24:50|7606.4|7603.6|7605.6|7602.8|7606.6|7603.8|7605.6|7602.8|7
1625534700000|2021-07-06 01:25:00|||||||||8
1625534710000|2021-07-06 01:25:10|7606.1|7603.3|7607.1|7604.3|7607.6|7604.8|7605.9|7603.1|19
1625534720000|2021-07-06 01:25:20|7607.4|7604.6|7607.6|7604.8|7607.6|7604.8|7606.6|7603.8|4
1625534730000|2021-07-06 01:25:30|7608.4|7605.6|7608.6|7605.8|7608.6|7605.8|7608.4|7605.6|13
1625534740000|2021-07-06 01:25:40|7609.1|7606.3|7609.4|7606.6|7609.4|7606.6|7608.6|7605.8|14
1625534750000|2021-07-06 01:25:50|7609.6|7606.8|7609.4|7606.6|7609.6|7606.8|7609.4|7606.6|2
1625534760000|2021-07-06 01:26:00|7609.6|7606.8|7609.4|7606.6|7610.4|7607.6|7609.4|7606.6|19
1625534770000|2021-07-06 01:26:10|7609.6|7606.8|7610.4|7607.6|7610.4|7607.6|7609.6|7606.8|13
1625534780000|2021-07-06 01:26:20|7610.6|7607.8|7610.6|7607.8|7610.6|7607.8|7610.4|7607.6|3
1625534790000|2021-07-06 01:26:30|||||||||1
1625534800000|2021-07-06 01:26:40|7610.4|7607.6|7609.6|7606.8|7610.9|7608.1|7609.6|7606.8|9
1625534810000|2021-07-06 01:26:50|7609.4|7606.6|7609.6|7606.8|7609.6|7606.8|7609.4|7606.6|2
1625534820000|2021-07-06 01:27:00|7609.9|7607.1|7610.4|7607.6|7610.4|7607.6|7609.9|7607.1|7
1625534830000|2021-07-06 01:27:10|7610.6|7607.8|7609.6|7606.8|7610.6|7607.8|7609.6|7606.8|11
1625534840000|2021-07-06 01:27:20|7609.1|7606.3|7609.1|7606.3|7609.4|7606.6|7608.6|7605.8|12
1625534850000|2021-07-06 01:27:30|7608.9|7606.1|7608.6|7605.8|7608.9|7606.1|7607.9|7605.1|17
1625534860000|2021-07-06 01:27:40|7608.1|7605.3|7607.9|7605.1|7608.1|7605.3|7607.9|7605.1|5
1625534870000|2021-07-06 01:27:50|7608.6|7605.8|7607.6|7604.8|7608.6|7605.8|7606.9|7604.1|41
1625534880000|2021-07-06 01:28:00|7607.2|7604.4|7607.1|7604.3|7607.2|7604.4|7606.9|7604.1|7
1625534890000|2021-07-06 01:28:10|7607.4|7604.6|7607.6|7604.8|7607.6|7604.8|7607.4|7604.6|0
1625534900000|2021-07-06 01:28:20|7607.9|7605.1|7608.6|7605.8|7608.6|7605.8|7607.9|7605.1|4
1625534910000|2021-07-06 01:28:30|7609.1|7606.3|7608.6|7605.8|7609.1|7606.3|7608.6|7605.8|3
1625534920000|2021-07-06 01:28:40|7608.2|7605.4|7609.4|7606.6|7610.4|7607.6|7607.1|7604.3|49
1625534930000|2021-07-06 01:28:50|7609.6|7606.8|7609.6|7606.8|7609.6|7606.8|7609.6|7606.8|2
1625534940000|2021-07-06 01:29:00|7609.4|7606.6|7610.6|7607.8|7610.6|7607.8|7609.4|7606.6|9
1625534950000|2021-07-06 01:29:10|7610.4|7607.6|7610.6|7607.8|7610.6|7607.8|7610.4|7607.6|4
1625534960000|2021-07-06 01:29:20|7610.4|7607.6|7609.6|7606.8|7610.4|7607.6|7609.6|7606.8|3
1625534970000|2021-07-06 01:29:30|||||||||2
1625534980000|2021-07-06 01:29:40|7609.4|7606.6|7609.6|7606.8|7609.6|7606.8|7609.4|7606.6|1
1625534990000|2021-07-06 01:29:50|7609.9|7607.1|7610.6|7607.8|7610.6|7607.8|7609.9|7607.1|16
1625535000000|2021-07-06 01:30:00|7610.9|7608.1|7612.4|7609.6|7613.4|7610.6|7610.9|7608.1|66
1625535010000|2021-07-06 01:30:10|7611.9|7609.1|7611.4|7608.6|7612.4|7609.6|7610.6|7607.8|27
1625535020000|2021-07-06 01:30:20|7611.6|7608.8|7613.4|7610.6|7613.6|7610.8|7611.4|7608.6|54
1625535030000|2021-07-06 01:30:30|7612.9|7610.1|7612.6|7609.8|7613.4|7610.6|7612.4|7609.6|43
1625535040000|2021-07-06 01:30:40|7612.9|7610.1|7611.6|7608.8|7612.9|7610.1|7611.6|7608.8|8
1625535050000|2021-07-06 01:30:50|7612.4|7609.6|7613.6|7610.8|7613.6|7610.8|7611.4|7608.6|26
1625535060000|2021-07-06 01:31:00|7613.9|7611.1|7615.4|7612.6|7616.1|7613.3|7613.6|7610.8|50
1625535070000|2021-07-06 01:31:10|7615.1|7612.3|7613.6|7610.8|7615.1|7612.3|7613.6|7610.8|21
1625535080000|2021-07-06 01:31:20|7614.1|7611.3|7614.4|7611.6|7614.4|7611.6|7614.1|7611.3|5
1625535090000|2021-07-06 01:31:30|7613.9|7611.1|7613.6|7610.8|7614.6|7611.8|7613.6|7610.8|23
1625535100000|2021-07-06 01:31:40|7613.4|7610.6|7612.6|7609.8|7613.4|7610.6|7611.9|7609.1|19
1625535110000|2021-07-06 01:31:50|7613.1|7610.3|7612.6|7609.8|7613.4|7610.6|7612.6|7609.8|28
1625535120000|2021-07-06 01:32:00|7613.1|7610.3|7613.4|7610.6|7613.4|7610.6|7612.6|7609.8|7
1625535130000|2021-07-06 01:32:10|7613.6|7610.8|7613.6|7610.8|7613.6|7610.8|7613.6|7610.8|5
1625535140000|2021-07-06 01:32:20|7613.4|7610.6|7613.4|7610.6|7613.4|7610.6|7613.4|7610.6|1
1625535150000|2021-07-06 01:32:30|7613.6|7610.8|7613.6|7610.8|7613.6|7610.8|7613.4|7610.6|12
1625535160000|2021-07-06 01:32:40|7613.3|7610.5|7613.6|7610.8|7613.6|7610.8|7613.3|7610.5|4
1625535170000|2021-07-06 01:32:50|||||||||4
1625535180000|2021-07-06 01:33:00|7613.9|7611.1|7614.3|7611.5|7614.3|7611.5|7613.6|7610.8|11
1625535190000|2021-07-06 01:33:10|7614.1|7611.3|7614.6|7611.8|7615.6|7612.8|7613.9|7611.1|44
1625535200000|2021-07-06 01:33:20|7614.9|7612.1|7614.9|7612.1|7614.9|7612.1|7614.9|7612.1|5
1625535210000|2021-07-06 01:33:30|7614.6|7611.8|7613.6|7610.8|7614.6|7611.8|7613.6|7610.8|32
1625535220000|2021-07-06 01:33:40|7614.1|7611.3|7613.6|7610.8|7614.6|7611.8|7613.6|7610.8|7
1625535230000|2021-07-06 01:33:50|7613.3|7610.5|7612.9|7610.1|7613.3|7610.5|7612.9|7610.1|7
1625535240000|2021-07-06 01:34:00|7613.1|7610.3|7613.6|7610.8|7613.6|7610.8|7612.6|7609.8|10
1625535250000|2021-07-06 01:34:10|||||||||2
1625535260000|2021-07-06 01:34:20|7613.3|7610.5|7615.6|7612.8|7615.6|7612.8|7613.3|7610.5|36
1625535270000|2021-07-06 01:34:30|7615.9|7613.1|7616.6|7613.8|7616.6|7613.8|7615.9|7613.1|20
1625535280000|2021-07-06 01:34:40|7615.8|7613|7616.6|7613.8|7616.6|7613.8|7615.8|7613|26
1625535290000|2021-07-06 01:34:50|7616.4|7613.6|7615.9|7613.1|7616.4|7613.6|7615.9|7613.1|10
1625535300000|2021-07-06 01:35:00|7616.3|7613.5|7616.6|7613.8|7616.9|7614.1|7616.3|7613.5|14
1625535310000|2021-07-06 01:35:10|7617.1|7614.3|7615.9|7613.1|7617.1|7614.3|7615.9|7613.1|20
1625535320000|2021-07-06 01:35:20|7615.6|7612.8|7615.6|7612.8|7615.6|7612.8|7615.6|7612.8|4
1625535330000|2021-07-06 01:35:30|7615.9|7613.1|7615.6|7612.8|7615.9|7613.1|7615.6|7612.8|1
1625535340000|2021-07-06 01:35:40|||||||||2
1625535350000|2021-07-06 01:35:50|7615.2|7612.4|7615.6|7612.8|7615.6|7612.8|7615.2|7612.4|14
1625535360000|2021-07-06 01:36:00|||||||||3
1625535370000|2021-07-06 01:36:10|7616.3|7613.5|7616.3|7613.5|7616.9|7614.1|7615.6|7612.8|27
1625535380000|2021-07-06 01:36:20|7616.6|7613.8|7615.6|7612.8|7616.6|7613.8|7615.6|7612.8|5
1625535400000|2021-07-06 01:36:40|7615.2|7612.4|7616.6|7613.8|7616.6|7613.8|7615.1|7612.3|33
1625535410000|2021-07-06 01:36:50|7616.3|7613.5|7615.6|7612.8|7616.6|7613.8|7615.6|7612.8|14
1625535420000|2021-07-06 01:37:00|7616.1|7613.3|7616.6|7613.8|7616.6|7613.8|7616.1|7613.3|12
1625535430000|2021-07-06 01:37:10|7616.3|7613.5|7616.6|7613.8|7616.6|7613.8|7616.3|7613.5|3
1625535440000|2021-07-06 01:37:20|7616.3|7613.5|7615.6|7612.8|7616.3|7613.5|7615.6|7612.8|9
1625535450000|2021-07-06 01:37:30|||||||||2
1625535460000|2021-07-06 01:37:40|7615.8|7613|7616.3|7613.5|7616.3|7613.5|7615.6|7612.8|23
1625535470000|2021-07-06 01:37:50|7615.4|7612.6|7614.6|7611.8|7615.4|7612.6|7614.6|7611.8|32
1625535480000|2021-07-06 01:38:00|7613.9|7611.1|7614.6|7611.8|7614.6|7611.8|7613.9|7611.1|32
1625535490000|2021-07-06 01:38:10|7614.4|7611.6|7614.6|7611.8|7614.6|7611.8|7614.4|7611.6|6
1625535500000|2021-07-06 01:38:20|7614.9|7612.1|7614.9|7612.1|7614.9|7612.1|7614.6|7611.8|17
1625535510000|2021-07-06 01:38:30|||||||||5
1625535520000|2021-07-06 01:38:40|||||||||2
1625535530000|2021-07-06 01:38:50|7614.6|7611.8|7614.9|7612.1|7614.9|7612.1|7614.6|7611.8|33
1625535540000|2021-07-06 01:39:00|||||||||11
1625535550000|2021-07-06 01:39:10|7615.6|7612.8|7615.6|7612.8|7615.9|7613.1|7614.9|7612.1|16
1625535560000|2021-07-06 01:39:20|7615.9|7613.1|7614.9|7612.1|7615.9|7613.1|7614.9|7612.1|16
1625535570000|2021-07-06 01:39:30|7614.6|7611.8|7614.6|7611.8|7614.6|7611.8|7613.9|7611.1|5
1625535580000|2021-07-06 01:39:40|7614.9|7612.1|7614.6|7611.8|7615.9|7613.1|7614.6|7611.8|24
1625535590000|2021-07-06 01:39:50|7614.8|7612|7617.6|7614.8|7617.6|7614.8|7614.8|7612|47
1625535600000|2021-07-06 01:40:00|7617.3|7614.5|7617.6|7614.8|7617.6|7614.8|7616.9|7614.1|27
1625535610000|2021-07-06 01:40:10|7616.9|7614.1|7616.9|7614.1|7617.6|7614.8|7616.9|7614.1|39
1625535620000|2021-07-06 01:40:20|7616.6|7613.8|7617.1|7614.3|7617.6|7614.8|7616.6|7613.8|21
1625535630000|2021-07-06 01:40:30|7616.9|7614.1|7617.1|7614.3|7617.6|7614.8|7616.9|7614.1|27
1625535640000|2021-07-06 01:40:40|7617.3|7614.5|7616.3|7613.5|7618.3|7615.5|7616.3|7613.5|35
1625535650000|2021-07-06 01:40:50|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|7615.9|7613.1|23
1625535660000|2021-07-06 01:41:00|7616.9|7614.1|7617.1|7614.3|7617.1|7614.3|7616.9|7614.1|30
1625535670000|2021-07-06 01:41:10|7616.9|7614.1|7618.3|7615.5|7618.6|7615.8|7616.9|7614.1|23
1625535680000|2021-07-06 01:41:20|7618.6|7615.8|7618.6|7615.8|7618.6|7615.8|7618.3|7615.5|2
1625535690000|2021-07-06 01:41:30|7618.3|7615.5|7617.9|7615.1|7618.6|7615.8|7617.6|7614.8|27
1625535700000|2021-07-06 01:41:40|7617.6|7614.8|7617.6|7614.8|7617.6|7614.8|7617.6|7614.8|5
1625535710000|2021-07-06 01:41:50|7617.3|7614.5|7617.3|7614.5|7617.6|7614.8|7617.3|7614.5|10
1625535720000|2021-07-06 01:42:00|7617.6|7614.8|7618.3|7615.5|7618.6|7615.8|7617.3|7614.5|11
1625535730000|2021-07-06 01:42:10|7618.1|7615.3|7617.3|7614.5|7618.3|7615.5|7616.9|7614.1|39
1625535740000|2021-07-06 01:42:20|7617.1|7614.3|7615.6|7612.8|7617.3|7614.5|7615.6|7612.8|26
1625535750000|2021-07-06 01:42:30|7615.3|7612.5|7613.6|7610.8|7615.3|7612.5|7612.6|7609.8|57
1625535760000|2021-07-06 01:42:40|||||||||9
1625535770000|2021-07-06 01:42:50|7613.9|7611.1|7614.6|7611.8|7615.1|7612.3|7613.9|7611.1|27
1625535780000|2021-07-06 01:43:00|7614.3|7611.5|7613.6|7610.8|7614.3|7611.5|7613.6|7610.8|14
1625535790000|2021-07-06 01:43:10|7614.1|7611.3|7613.6|7610.8|7614.6|7611.8|7613.6|7610.8|10
1625535800000|2021-07-06 01:43:20|7613.9|7611.1|7615.6|7612.8|7615.6|7612.8|7613.9|7611.1|19
1625535810000|2021-07-06 01:43:30|7615.9|7613.1|7615.6|7612.8|7615.9|7613.1|7615.3|7612.5|16
1625535820000|2021-07-06 01:43:40|7615.3|7612.5|7615.6|7612.8|7615.6|7612.8|7614.6|7611.8|14
1625535830000|2021-07-06 01:43:50|7614.9|7612.1|7615.9|7613.1|7615.9|7613.1|7614.6|7611.8|14
1625535840000|2021-07-06 01:44:00|7615.6|7612.8|7615.3|7612.5|7615.6|7612.8|7614.9|7612.1|16
1625535850000|2021-07-06 01:44:10|7615.6|7612.8|7616.3|7613.5|7616.3|7613.5|7615.6|7612.8|25
1625535860000|2021-07-06 01:44:20|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|1
1625535870000|2021-07-06 01:44:30|||||||||1
1625535880000|2021-07-06 01:44:40|||||||||2
1625535900000|2021-07-06 01:45:00|7616.1|7613.3|7615.6|7612.8|7616.1|7613.3|7615.3|7612.5|11
1625535910000|2021-07-06 01:45:10|7615.3|7612.5|7615.6|7612.8|7615.6|7612.8|7615.1|7612.3|9
1625535920000|2021-07-06 01:45:20|7615.9|7613.1|7615.6|7612.8|7616.3|7613.5|7615.6|7612.8|4
1625535930000|2021-07-06 01:45:30|||||||||1
1625535940000|2021-07-06 01:45:40|7615.3|7612.5|7615.3|7612.5|7615.3|7612.5|7615.3|7612.5|0
1625535950000|2021-07-06 01:45:50|7615.6|7612.8|7617.1|7614.3|7617.3|7614.5|7615.6|7612.8|22
1625535960000|2021-07-06 01:46:00|7617.6|7614.8|7618.6|7615.8|7618.6|7615.8|7617.6|7614.8|19
1625535970000|2021-07-06 01:46:10|7618.9|7616.1|7618.6|7615.8|7618.9|7616.1|7618.6|7615.8|4
1625535980000|2021-07-06 01:46:20|7618.8|7616|7619.6|7616.8|7619.6|7616.8|7618.6|7615.8|24
1625535990000|2021-07-06 01:46:30|7619.9|7617.1|7620.6|7617.8|7620.6|7617.8|7619.6|7616.8|10
1625536000000|2021-07-06 01:46:40|7620.3|7617.5|7620.6|7617.8|7620.9|7618.1|7619.9|7617.1|57
1625536010000|2021-07-06 01:46:50|7620.9|7618.1|7619.6|7616.8|7621.6|7618.8|7619.3|7616.5|53
1625536020000|2021-07-06 01:47:00|7619.8|7617|7620.6|7617.8|7620.6|7617.8|7619.6|7616.8|19
1625536030000|2021-07-06 01:47:10|7620.3|7617.5|7619.6|7616.8|7620.6|7617.8|7619.6|7616.8|12
1625536040000|2021-07-06 01:47:20|7619.8|7617|7620.3|7617.5|7620.6|7617.8|7619.8|7617|9
1625536050000|2021-07-06 01:47:30|7619.6|7616.8|7620.3|7617.5|7620.3|7617.5|7619.3|7616.5|8
1625536060000|2021-07-06 01:47:40|7620.6|7617.8|7620.6|7617.8|7621.6|7618.8|7620.3|7617.5|25
1625536070000|2021-07-06 01:47:50|||||||||1
1625536080000|2021-07-06 01:48:00|7620.9|7618.1|7622.3|7619.5|7622.3|7619.5|7620.9|7618.1|65
1625536090000|2021-07-06 01:48:10|7621.6|7618.8|7622.3|7619.5|7622.3|7619.5|7621.6|7618.8|42
1625536100000|2021-07-06 01:48:20|7622.6|7619.8|7622.6|7619.8|7622.6|7619.8|7622.6|7619.8|17
1625536110000|2021-07-06 01:48:30|7623|7620.2|7623.3|7620.5|7623.3|7620.5|7622.3|7619.5|64
1625536120000|2021-07-06 01:48:40|7623.1|7620.3|7622.8|7620|7623.3|7620.5|7622.8|7620|23
1625536130000|2021-07-06 01:48:50|7623.1|7620.3|7622.6|7619.8|7623.3|7620.5|7622.6|7619.8|21
1625536140000|2021-07-06 01:49:00|7622.8|7620|7623.3|7620.5|7623.3|7620.5|7622.3|7619.5|19
1625536150000|2021-07-06 01:49:10|7623|7620.2|7622.8|7620|7623.3|7620.5|7622.3|7619.5|14
1625536160000|2021-07-06 01:49:20|7623|7620.2|7622.6|7619.8|7623.3|7620.5|7622.3|7619.5|3
1625536170000|2021-07-06 01:49:30|7622.3|7619.5|7622.6|7619.8|7622.6|7619.8|7622.3|7619.5|10
1625536180000|2021-07-06 01:49:40|7622.8|7620|7622.3|7619.5|7622.8|7620|7622.3|7619.5|4
1625536190000|2021-07-06 01:49:50|7622|7619.2|7621.3|7618.5|7622|7619.2|7620.8|7618|31
1625536200000|2021-07-06 01:50:00|||||||||11
1625536210000|2021-07-06 01:50:10|7622.3|7619.5|7622.3|7619.5|7622.3|7619.5|7622.3|7619.5|12
1625536220000|2021-07-06 01:50:20|7623.3|7620.5|7624.3|7621.5|7624.3|7621.5|7623.3|7620.5|41
1625536230000|2021-07-06 01:50:30|7624.6|7621.8|7624.3|7621.5|7624.6|7621.8|7624.3|7621.5|26
1625536240000|2021-07-06 01:50:40|7624.6|7621.8|7624.3|7621.5|7625.3|7622.5|7624.3|7621.5|20
1625536250000|2021-07-06 01:50:50|7624.6|7621.8|7625.3|7622.5|7625.3|7622.5|7624.3|7621.5|23
1625536260000|2021-07-06 01:51:00|7624.8|7622|7624.3|7621.5|7626.3|7623.5|7624.3|7621.5|107
1625536270000|2021-07-06 01:51:10|7624.6|7621.8|7624.6|7621.8|7624.6|7621.8|7624.3|7621.5|6
1625536280000|2021-07-06 01:51:20|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|6
1625536290000|2021-07-06 01:51:30|7624.8|7622|7623.6|7620.8|7624.8|7622|7623.3|7620.5|37
1625536300000|2021-07-06 01:51:40|7623.1|7620.3|7622.3|7619.5|7623.6|7620.8|7622.3|7619.5|27
1625536310000|2021-07-06 01:51:50|7622.6|7619.8|7622.3|7619.5|7622.6|7619.8|7622.3|7619.5|1
1625536320000|2021-07-06 01:52:00|7622.6|7619.8|7621.6|7618.8|7622.6|7619.8|7621.6|7618.8|14
1625536330000|2021-07-06 01:52:10|7622.3|7619.5|7621.6|7618.8|7622.3|7619.5|7621.6|7618.8|6
1625536340000|2021-07-06 01:52:20|7621.8|7619|7622.3|7619.5|7622.3|7619.5|7621.8|7619|4
1625536350000|2021-07-06 01:52:30|||||||||3
1625536360000|2021-07-06 01:52:40|||||||||2
1625536370000|2021-07-06 01:52:50|7622.6|7619.8|7622.3|7619.5|7622.6|7619.8|7622.3|7619.5|2
1625536380000|2021-07-06 01:53:00|7622.6|7619.8|7622.6|7619.8|7622.6|7619.8|7622.6|7619.8|5
1625536390000|2021-07-06 01:53:10|7622.8|7620|7624.3|7621.5|7624.3|7621.5|7622.8|7620|27
1625536400000|2021-07-06 01:53:20|7624.8|7622|7625.3|7622.5|7625.3|7622.5|7624.6|7621.8|20
1625536410000|2021-07-06 01:53:30|7624.6|7621.8|7624.6|7621.8|7625.3|7622.5|7624.6|7621.8|9
1625536420000|2021-07-06 01:53:40|7624.8|7622|7624.6|7621.8|7624.8|7622|7624.6|7621.8|2
1625536430000|2021-07-06 01:53:50|7625|7622.2|7624.6|7621.8|7625.3|7622.5|7624.6|7621.8|12
1625536440000|2021-07-06 01:54:00|||||||||1
1625536450000|2021-07-06 01:54:10|7624.3|7621.5|7624.3|7621.5|7624.6|7621.8|7623.8|7621|21
1625536460000|2021-07-06 01:54:20|7623.6|7620.8|7623.6|7620.8|7623.6|7620.8|7623.6|7620.8|3
1625536470000|2021-07-06 01:54:30|7623.8|7621|7623.6|7620.8|7624.3|7621.5|7623.6|7620.8|9
1625536480000|2021-07-06 01:54:40|7623.8|7621|7623.6|7620.8|7624.3|7621.5|7623.6|7620.8|4
1625536490000|2021-07-06 01:54:50|7623.3|7620.5|7623.6|7620.8|7623.6|7620.8|7623.3|7620.5|2
1625536500000|2021-07-06 01:55:00|7623.3|7620.5|7622.6|7619.8|7623.3|7620.5|7622.6|7619.8|20
1625536510000|2021-07-06 01:55:10|7623|7620.2|7623.3|7620.5|7623.3|7620.5|7623|7620.2|8
1625536520000|2021-07-06 01:55:20|7623.1|7620.3|7622.6|7619.8|7623.1|7620.3|7622.6|7619.8|4
1625536530000|2021-07-06 01:55:30|||||||||4
1625536560000|2021-07-06 01:56:00|7623|7620.2|7621.6|7618.8|7623.3|7620.5|7621.6|7618.8|27
1625536570000|2021-07-06 01:56:10|7622|7619.2|7622.3|7619.5|7622.3|7619.5|7622|7619.2|15
1625536580000|2021-07-06 01:56:20|7622.6|7619.8|7621.6|7618.8|7622.6|7619.8|7621.6|7618.8|20
1625536590000|2021-07-06 01:56:30|||||||||2
1625536600000|2021-07-06 01:56:40|7621.3|7618.5|7621.1|7618.3|7621.6|7618.8|7621.1|7618.3|26
1625536610000|2021-07-06 01:56:50|7621.3|7618.5|7620.6|7617.8|7621.3|7618.5|7620.6|7617.8|14
1625536620000|2021-07-06 01:57:00|7619.8|7617|7619.6|7616.8|7619.8|7617|7619.6|7616.8|23
1625536630000|2021-07-06 01:57:10|7619.3|7616.5|7619.6|7616.8|7619.6|7616.8|7618.8|7616|27
1625536640000|2021-07-06 01:57:20|7618.8|7616|7619.6|7616.8|7619.6|7616.8|7618.8|7616|14
1625536650000|2021-07-06 01:57:30|7619.8|7617|7619.6|7616.8|7619.8|7617|7619.6|7616.8|5
1625536660000|2021-07-06 01:57:40|7619.1|7616.3|7618.6|7615.8|7619.1|7616.3|7618.6|7615.8|10
1625536670000|2021-07-06 01:57:50|7618.8|7616|7619.6|7616.8|7619.6|7616.8|7618.8|7616|9
1625536680000|2021-07-06 01:58:00|7619.1|7616.3|7619.6|7616.8|7619.6|7616.8|7618.8|7616|10
1625536690000|2021-07-06 01:58:10|7620|7617.2|7619.6|7616.8|7620.6|7617.8|7619.6|7616.8|8
1625536700000|2021-07-06 01:58:20|7619.8|7617|7620.6|7617.8|7620.6|7617.8|7619.8|7617|2
1625536710000|2021-07-06 01:58:30|7620.1|7617.3|7619.8|7617|7620.6|7617.8|7619.6|7616.8|13
1625536720000|2021-07-06 01:58:40|7619.6|7616.8|7618.6|7615.8|7619.6|7616.8|7618.6|7615.8|12
1625536730000|2021-07-06 01:58:50|7618.8|7616|7619.6|7616.8|7619.6|7616.8|7618.6|7615.8|23
1625536740000|2021-07-06 01:59:00|7619.3|7616.5|7619.6|7616.8|7619.6|7616.8|7618.8|7616|20
1625536750000|2021-07-06 01:59:10|7619.3|7616.5|7619.3|7616.5|7619.6|7616.8|7619.3|7616.5|5
1625536760000|2021-07-06 01:59:20|7619.6|7616.8|7619.6|7616.8|7619.6|7616.8|7619.3|7616.5|2
1625536770000|2021-07-06 01:59:30|7620.3|7617.5|7619.6|7616.8|7620.3|7617.5|7619.6|7616.8|15
1625536780000|2021-07-06 01:59:40|7619.8|7617|7618.6|7615.8|7620.3|7617.5|7618.6|7615.8|13
1625536790000|2021-07-06 01:59:50|||||||||5
1625536800000|2021-07-06 02:00:00|7618.3|7615.5|7617.6|7614.8|7619.3|7616.5|7616.8|7614|41
1625536810000|2021-07-06 02:00:10|7617.3|7614.5|7618.6|7615.8|7618.6|7615.8|7617.3|7614.5|7
1625536830000|2021-07-06 02:00:30|7618.3|7615.5|7618.3|7615.5|7618.6|7615.8|7618.3|7615.5|7
1625536840000|2021-07-06 02:00:40|7618.6|7615.8|7620.3|7617.5|7620.3|7617.5|7617.3|7614.5|28
1625536850000|2021-07-06 02:00:50|7619.6|7616.8|7617.6|7614.8|7619.8|7617|7617.6|7614.8|28
1625536860000|2021-07-06 02:01:00|||||||||4
1625536870000|2021-07-06 02:01:10|7617.3|7614.5|7617.6|7614.8|7617.6|7614.8|7617.3|7614.5|22
1625536880000|2021-07-06 02:01:20|7617.3|7614.5|7616.6|7613.8|7617.3|7614.5|7615.3|7612.5|37
1625536890000|2021-07-06 02:01:30|7616.3|7613.5|7616.3|7613.5|7616.3|7613.5|7616.3|7613.5|13
1625536900000|2021-07-06 02:01:40|7616.6|7613.8|7617.6|7614.8|7617.6|7614.8|7616.6|7613.8|27
1625536910000|2021-07-06 02:01:50|||||||||3
1625536920000|2021-07-06 02:02:00|7617.1|7614.3|7616.3|7613.5|7617.1|7614.3|7616.3|7613.5|13
1625536930000|2021-07-06 02:02:10|7616.6|7613.8|7616.6|7613.8|7617.3|7614.5|7616.3|7613.5|18
1625536940000|2021-07-06 02:02:20|7617|7614.2|7617.6|7614.8|7618.3|7615.5|7617|7614.2|25
1625536950000|2021-07-06 02:02:30|||||||||1
1625536960000|2021-07-06 02:02:40|7618.3|7615.5|7618.1|7615.3|7618.3|7615.5|7617.8|7615|4
1625536970000|2021-07-06 02:02:50|7618.3|7615.5|7618.6|7615.8|7618.6|7615.8|7618.3|7615.5|11
1625536980000|2021-07-06 02:03:00|7619.3|7616.5|7618.8|7616|7619.3|7616.5|7618.6|7615.8|24
1625536990000|2021-07-06 02:03:10|7618.6|7615.8|7618.1|7615.3|7618.6|7615.8|7617.6|7614.8|37
1625537000000|2021-07-06 02:03:20|7617.8|7615|7618.1|7615.3|7618.1|7615.3|7617.3|7614.5|17
1625537010000|2021-07-06 02:03:30|7617.8|7615|7618.6|7615.8|7618.6|7615.8|7617.3|7614.5|21
1625537020000|2021-07-06 02:03:40|7618.8|7616|7619.6|7616.8|7619.6|7616.8|7618.8|7616|11
1625537030000|2021-07-06 02:03:50|7619.3|7616.5|7619.6|7616.8|7619.6|7616.8|7619.3|7616.5|4
1625537040000|2021-07-06 02:04:00|7619.8|7617|7620.5|7617.7|7621.3|7618.5|7619.8|7617|26
1625537050000|2021-07-06 02:04:10|7620.8|7618|7621.5|7618.7|7621.5|7618.7|7620.8|7618|2
1625537060000|2021-07-06 02:04:20|7622|7619.2|7621.8|7619|7622.3|7619.5|7621.3|7618.5|114
1625537070000|2021-07-06 02:04:30|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|2
1625537080000|2021-07-06 02:04:40|7621.1|7618.3|7621.1|7618.3|7621.3|7618.5|7620.8|7618|8
1625537090000|2021-07-06 02:04:50|7621.3|7618.5|7621.3|7618.5|7621.3|7618.5|7621.3|7618.5|2
1625537100000|2021-07-06 02:05:00|7621.5|7618.7|7621.3|7618.5|7621.8|7619|7620.8|7618|5
1625537110000|2021-07-06 02:05:10|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|0
1625537120000|2021-07-06 02:05:20|||||||||1
1625537130000|2021-07-06 02:05:30|||||||||5
1625537140000|2021-07-06 02:05:40|7621.1|7618.3|7622.5|7619.7|7622.5|7619.7|7620.8|7618|13
1625537150000|2021-07-06 02:05:50|7622.8|7620|7622.5|7619.7|7622.8|7620|7622.5|7619.7|4
1625537160000|2021-07-06 02:06:00|7623|7620.2|7623.5|7620.7|7623.5|7620.7|7622.8|7620|38
1625537170000|2021-07-06 02:06:10|7623.8|7621|7623.5|7620.7|7623.8|7621|7623.5|7620.7|4
1625537180000|2021-07-06 02:06:20|7623.3|7620.5|7622.8|7620|7623.3|7620.5|7622.8|7620|5
1625537190000|2021-07-06 02:06:30|7623.3|7620.5|7621.8|7619|7623.5|7620.7|7621.8|7619|16
1625537200000|2021-07-06 02:06:40|7621.5|7618.7|7622.3|7619.5|7622.8|7620|7621.5|7618.7|47
1625537210000|2021-07-06 02:06:50|7622|7619.2|7622.3|7619.5|7622.3|7619.5|7621.5|7618.7|9
1625537220000|2021-07-06 02:07:00|7622.5|7619.7|7622.5|7619.7|7622.5|7619.7|7622.5|7619.7|3
1625537230000|2021-07-06 02:07:10|7622.8|7620|7622.5|7619.7|7623.3|7620.5|7622.5|7619.7|62
1625537240000|2021-07-06 02:07:20|||||||||2
1625537250000|2021-07-06 02:07:30|7622.3|7619.5|7622.5|7619.7|7622.8|7620|7622.3|7619.5|8
1625537270000|2021-07-06 02:07:50|||||||||3
1625537280000|2021-07-06 02:08:00|7622.8|7620|7622.3|7619.5|7622.8|7620|7621.8|7619|18
1625537290000|2021-07-06 02:08:10|7622.5|7619.7|7622.5|7619.7|7623|7620.2|7622.5|7619.7|17
1625537300000|2021-07-06 02:08:20|7622.8|7620|7622.5|7619.7|7622.8|7620|7622.5|7619.7|1
1625537310000|2021-07-06 02:08:30|7622.8|7620|7622.8|7620|7623.3|7620.5|7622.8|7620|14
1625537320000|2021-07-06 02:08:40|7623|7620.2|7623.5|7620.7|7623.5|7620.7|7623|7620.2|5
1625537330000|2021-07-06 02:08:50|7623.3|7620.5|7623.5|7620.7|7623.5|7620.7|7622.8|7620|19
1625537340000|2021-07-06 02:09:00|7623.8|7621|7623.5|7620.7|7624.3|7621.5|7623.5|7620.7|17
1625537350000|2021-07-06 02:09:10|7624|7621.2|7623.5|7620.7|7624.3|7621.5|7623.5|7620.7|22
1625537360000|2021-07-06 02:09:20|7624.3|7621.5|7624.3|7621.5|7624.5|7621.7|7624|7621.2|9
1625537370000|2021-07-06 02:09:30|7623.8|7621|7623.8|7621|7624|7621.2|7623.5|7620.7|19
1625537380000|2021-07-06 02:09:40|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|7624.3|7621.5|7
1625537390000|2021-07-06 02:09:50|7623.8|7621|7623.8|7621|7624.3|7621.5|7623.8|7621|5
1625537400000|2021-07-06 02:10:00|7623.5|7620.7|7624.5|7621.7|7624.5|7621.7|7623.3|7620.5|6
1625537410000|2021-07-06 02:10:10|7624.3|7621.5|7624.5|7621.7|7624.5|7621.7|7623.5|7620.7|9
1625537420000|2021-07-06 02:10:20|7624.3|7621.5|7624.3|7621.5|7624.5|7621.7|7623.8|7621|5
1625537430000|2021-07-06 02:10:30|7624.5|7621.7|7624.3|7621.5|7624.5|7621.7|7624.3|7621.5|5
1625537440000|2021-07-06 02:10:40|||||||||4
1625537450000|2021-07-06 02:10:50|7624.5|7621.7|7625.3|7622.5|7625.5|7622.7|7624.5|7621.7|20
1625537460000|2021-07-06 02:11:00|7625.5|7622.7|7625.3|7622.5|7625.5|7622.7|7625.3|7622.5|7
1625537470000|2021-07-06 02:11:10|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|9
1625537480000|2021-07-06 02:11:20|||||||||7
1625537490000|2021-07-06 02:11:30|||||||||5
1625537500000|2021-07-06 02:11:40|7625.3|7622.5|7624.8|7622|7625.3|7622.5|7624.5|7621.7|15
1625537510000|2021-07-06 02:11:50|7624.5|7621.7|7625.8|7623|7626.8|7624|7624.5|7621.7|38
1625537520000|2021-07-06 02:12:00|7625.5|7622.7|7625.5|7622.7|7626.3|7623.5|7625.5|7622.7|9
1625537530000|2021-07-06 02:12:10|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|1
1625537540000|2021-07-06 02:12:20|7625.5|7622.7|7625.3|7622.5|7625.5|7622.7|7625.3|7622.5|1
1625537550000|2021-07-06 02:12:30|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|7625.3|7622.5|3
1625537560000|2021-07-06 02:12:40|7625.3|7622.5|7625.5|7622.7|7625.5|7622.7|7625.3|7622.5|1
1625537570000|2021-07-06 02:12:50|7625.3|7622.5|7625.3|7622.5|7625.5|7622.7|7625.3|7622.5|10
1625537580000|2021-07-06 02:13:00|7625.5|7622.7|7626.3|7623.5|7627.3|7624.5|7625.3|7622.5|16
1625537590000|2021-07-06 02:13:10|7626.5|7623.7|7626.5|7623.7|7626.5|7623.7|7626.5|7623.7|3
1625537600000|2021-07-06 02:13:20|7626.8|7624|7627.3|7624.5|7627.3|7624.5|7626.8|7624|12
1625537610000|2021-07-06 02:13:30|7627|7624.2|7627.3|7624.5|7627.5|7624.7|7627|7624.2|41
1625537620000|2021-07-06 02:13:40|7628.3|7625.5|7628.5|7625.7|7629.3|7626.5|7627.8|7625|181
1625537630000|2021-07-06 02:13:50|7628.8|7626|7629.3|7626.5|7629.3|7626.5|7628.8|7626|21
1625537640000|2021-07-06 02:14:00|7629|7626.2|7628.3|7625.5|7629|7626.2|7627.5|7624.7|85
1625537650000|2021-07-06 02:14:10|7627.8|7625|7627.5|7624.7|7627.8|7625|7627.5|7624.7|8
1625537660000|2021-07-06 02:14:20|7627.3|7624.5|7626.5|7623.7|7627.3|7624.5|7626.5|7623.7|12
1625537670000|2021-07-06 02:14:30|7626.3|7623.5|7626.5|7623.7|7626.5|7623.7|7625.8|7623|20
1625537680000|2021-07-06 02:14:40|7625.8|7623|7625.5|7622.7|7626|7623.2|7625|7622.2|23
1625537690000|2021-07-06 02:14:50|7625.3|7622.5|7624.5|7621.7|7625.3|7622.5|7624.5|7621.7|22
1625537700000|2021-07-06 02:15:00|7624.3|7621.5|7625.5|7622.7|7625.5|7622.7|7624.3|7621.5|16
1625537710000|2021-07-06 02:15:10|7626.3|7623.5|7626|7623.2|7626.3|7623.5|7625.8|7623|9
1625537720000|2021-07-06 02:15:20|7626.3|7623.5|7625.5|7622.7|7626.3|7623.5|7625.5|7622.7|10
1625537730000|2021-07-06 02:15:30|7625.3|7622.5|7624.5|7621.7|7625.3|7622.5|7624.5|7621.7|23
1625537740000|2021-07-06 02:15:40|7624.3|7621.5|7624.5|7621.7|7624.8|7622|7624.3|7621.5|19
1625537750000|2021-07-06 02:15:50|||||||||3
1625537760000|2021-07-06 02:16:00|7624.3|7621.5|7624.5|7621.7|7624.5|7621.7|7624.3|7621.5|21
1625537770000|2021-07-06 02:16:10|7625.3|7622.5|7626.3|7623.5|7626.3|7623.5|7625.3|7622.5|29
1625537780000|2021-07-06 02:16:20|7626.5|7623.7|7626.5|7623.7|7627.3|7624.5|7626.3|7623.5|45
1625537790000|2021-07-06 02:16:30|7626.8|7624|7626.5|7623.7|7626.8|7624|7626.5|7623.7|7
1625537800000|2021-07-06 02:16:40|7627|7624.2|7627.3|7624.5|7627.3|7624.5|7627|7624.2|5
1625537810000|2021-07-06 02:16:50|7627.5|7624.7|7627.5|7624.7|7627.5|7624.7|7627.3|7624.5|23
1625537820000|2021-07-06 02:17:00|7627|7624.2|7626.5|7623.7|7627|7624.2|7626.5|7623.7|22
1625537830000|2021-07-06 02:17:10|7627|7624.2|7627.5|7624.7|7627.5|7624.7|7626.8|7624|19
1625537840000|2021-07-06 02:17:20|7627.3|7624.5|7626.5|7623.7|7627.3|7624.5|7626.5|7623.7|3
1625537850000|2021-07-06 02:17:30|||||||||2
1625537860000|2021-07-06 02:17:40|7626.8|7624|7626.5|7623.7|7626.8|7624|7626.5|7623.7|0
1625537870000|2021-07-06 02:17:50|7626.3|7623.5|7625.5|7622.7|7626.3|7623.5|7625.5|7622.7|13
1625537880000|2021-07-06 02:18:00|7625.8|7623|7625.7|7622.9|7626|7623.2|7625.7|7622.9|2
1625537890000|2021-07-06 02:18:10|7626|7623.2|7626.2|7623.4|7626.2|7623.4|7625.5|7622.7|11
1625537900000|2021-07-06 02:18:20|7625.2|7622.4|7625.2|7622.4|7625.5|7622.7|7624.7|7621.9|34
1625537910000|2021-07-06 02:18:30|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|2
1625537920000|2021-07-06 02:18:40|7625|7622.2|7624.5|7621.7|7625.2|7622.4|7624.2|7621.4|32
1625537930000|2021-07-06 02:18:50|7624.2|7621.4|7624.5|7621.7|7624.5|7621.7|7624.2|7621.4|4
1625537940000|2021-07-06 02:19:00|7623.5|7620.7|7624.2|7621.4|7624.2|7621.4|7623.5|7620.7|14
1625537950000|2021-07-06 02:19:10|7624|7621.2|7624.5|7621.7|7624.5|7621.7|7623.7|7620.9|3
1625537960000|2021-07-06 02:19:20|7624.2|7621.4|7624.5|7621.7|7624.5|7621.7|7624.2|7621.4|4
1625537970000|2021-07-06 02:19:30|7624.2|7621.4|7624.2|7621.4|7624.5|7621.7|7624.2|7621.4|3
1625537980000|2021-07-06 02:19:40|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|1
1625537990000|2021-07-06 02:19:50|||||||||3
1625538000000|2021-07-06 02:20:00|7624.2|7621.4|7624.2|7621.4|7624.5|7621.7|7624.2|7621.4|2
1625538010000|2021-07-06 02:20:10|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|7624.5|7621.7|0
1625538020000|2021-07-06 02:20:20|7625|7622.2|7626.5|7623.7|7626.5|7623.7|7625|7622.2|27
1625538030000|2021-07-06 02:20:30|7626.2|7623.4|7626.5|7623.7|7626.5|7623.7|7626.2|7623.4|1
1625538040000|2021-07-06 02:20:40|7626.8|7624|7627.5|7624.7|7627.5|7624.7|7626.8|7624|10
1625538050000|2021-07-06 02:20:50|7627.3|7624.5|7627.2|7624.4|7627.3|7624.5|7626.5|7623.7|8
1625538060000|2021-07-06 02:21:00|7626.8|7624|7626.5|7623.7|7626.8|7624|7626.5|7623.7|4
1625538070000|2021-07-06 02:21:10|7626|7623.2|7623.5|7620.7|7626|7623.2|7623.5|7620.7|17
1625538080000|2021-07-06 02:21:20|||||||||10
1625538090000|2021-07-06 02:21:30|7623.3|7620.5|7623.5|7620.7|7623.5|7620.7|7623|7620.2|44
1625538100000|2021-07-06 02:21:40|7623.1|7620.3|7623.5|7620.7|7623.5|7620.7|7623.1|7620.3|14
1625538110000|2021-07-06 02:21:50|||||||||6
1625538120000|2021-07-06 02:22:00|||||||||1
1625538130000|2021-07-06 02:22:10|7624|7621.2|7623.5|7620.7|7624|7621.2|7623.5|7620.7|8
1625538140000|2021-07-06 02:22:20|||||||||1
1625538150000|2021-07-06 02:22:30|7624|7621.2|7625|7622.2|7625|7622.2|7624|7621.2|16
1625538160000|2021-07-06 02:22:40|7624.8|7622|7625|7622.2|7625.5|7622.7|7624.5|7621.7|3
1625538170000|2021-07-06 02:22:50|7624.8|7622|7624.5|7621.7|7625.5|7622.7|7624.5|7621.7|14
1625538180000|2021-07-06 02:23:00|||||||||2
1625538190000|2021-07-06 02:23:10|7625|7622.2|7625.5|7622.7|7625.5|7622.7|7625|7622.2|8
1625538200000|2021-07-06 02:23:20|7625|7622.2|7625.5|7622.7|7625.5|7622.7|7624.5|7621.7|6
1625538220000|2021-07-06 02:23:40|7624.5|7621.7|7625|7622.2|7625.5|7622.7|7624.5|7621.7|4
1625538230000|2021-07-06 02:23:50|7624.8|7622|7625.5|7622.7|7625.5|7622.7|7624.8|7622|7
1625538240000|2021-07-06 02:24:00|||||||||3
1625538250000|2021-07-06 02:24:10|||||||||2
1625538270000|2021-07-06 02:24:30|||||||||1
1625538280000|2021-07-06 02:24:40|7625.2|7622.4|7625.8|7623|7625.8|7623|7625.2|7622.4|2
1625538290000|2021-07-06 02:24:50|7626.5|7623.7|7626.5|7623.7|7626.5|7623.7|7626.5|7623.7|9
1625538300000|2021-07-06 02:25:00|7626.7|7623.9|7626.7|7623.9|7626.7|7623.9|7626.7|7623.9|12
1625538310000|2021-07-06 02:25:10|7626.5|7623.7|7626.7|7623.9|7626.7|7623.9|7626.5|7623.7|3
1625538320000|2021-07-06 02:25:20|7627|7624.2|7627|7624.2|7627|7624.2|7626.8|7624|2
1625538330000|2021-07-06 02:25:30|7626.8|7624|7626.8|7624|7626.8|7624|7626.8|7624|1
1625538340000|2021-07-06 02:25:40|7627|7624.2|7627.2|7624.4|7627.2|7624.4|7626.8|7624|2
1625538350000|2021-07-06 02:25:50|7626.8|7624|7626.7|7623.9|7626.8|7624|7626.7|7623.9|7
1625538360000|2021-07-06 02:26:00|7627|7624.2|7626.8|7624|7627.2|7624.4|7626.8|7624|5
1625538370000|2021-07-06 02:26:10|7626.5|7623.7|7626.5|7623.7|7626.5|7623.7|7626.5|7623.7|9
1625538380000|2021-07-06 02:26:20|7626.2|7623.4|7624.5|7621.7|7626.5|7623.7|7623.8|7621|28
1625538390000|2021-07-06 02:26:30|||||||||2
1625538400000|2021-07-06 02:26:40|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|6
1625538410000|2021-07-06 02:26:50|7624|7621.2|7624.5|7621.7|7624.5|7621.7|7624|7621.2|7
1625538420000|2021-07-06 02:27:00|7624.2|7621.4|7623.8|7621|7624.5|7621.7|7622.8|7620|178
1625538430000|2021-07-06 02:27:10|7624|7621.2|7624.5|7621.7|7624.5|7621.7|7624|7621.2|3
1625538440000|2021-07-06 02:27:20|7624.8|7622|7624.5|7621.7|7624.8|7622|7624.5|7621.7|2
1625538450000|2021-07-06 02:27:30|||||||||2
1625538460000|2021-07-06 02:27:40|7623.8|7621|7624.5|7621.7|7624.5|7621.7|7623.8|7621|28
1625538470000|2021-07-06 02:27:50|||||||||2
1625538480000|2021-07-06 02:28:00|||||||||3
1625538490000|2021-07-06 02:28:10|7624.7|7621.9|7624.5|7621.7|7625|7622.2|7624.3|7621.5|16
1625538500000|2021-07-06 02:28:20|7624.3|7621.5|7624.5|7621.7|7624.7|7621.9|7623.5|7620.7|69
1625538510000|2021-07-06 02:28:30|7624.7|7621.9|7624.5|7621.7|7625|7622.2|7624.5|7621.7|6
1625538520000|2021-07-06 02:28:40|||||||||1
1625538530000|2021-07-06 02:28:50|7624.2|7621.4|7624.5|7621.7|7624.5|7621.7|7624.2|7621.4|7
1625538540000|2021-07-06 02:29:00|7624|7621.2|7623.7|7620.9|7624.2|7621.4|7623.5|7620.7|21
1625538550000|2021-07-06 02:29:10|7624|7621.2|7623.7|7620.9|7624.5|7621.7|7623.5|7620.7|40
1625538560000|2021-07-06 02:29:20|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|0
1625538570000|2021-07-06 02:29:30|7623.2|7620.4|7623.2|7620.4|7623.5|7620.7|7623.2|7620.4|20
1625538580000|2021-07-06 02:29:40|7623.5|7620.7|7623.2|7620.4|7623.5|7620.7|7623.2|7620.4|14
1625538590000|2021-07-06 02:29:50|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|12
1625538600000|2021-07-06 02:30:00|7623.2|7620.4|7623.8|7621|7624.2|7621.4|7623.2|7620.4|8
1625538610000|2021-07-06 02:30:10|7624.2|7621.4|7623.2|7620.4|7624.2|7621.4|7623.2|7620.4|5
1625538620000|2021-07-06 02:30:20|7623|7620.2|7623.2|7620.4|7623.2|7620.4|7623|7620.2|7
1625538630000|2021-07-06 02:30:30|||||||||12
1625538640000|2021-07-06 02:30:40|7623|7620.2|7624.2|7621.4|7624.2|7621.4|7622.7|7619.9|41
1625538650000|2021-07-06 02:30:50|7624.4|7621.6|7625.2|7622.4|7625.2|7622.4|7624.4|7621.6|15
1625538660000|2021-07-06 02:31:00|7625.5|7622.7|7624.2|7621.4|7625.5|7622.7|7624.2|7621.4|8
1625538670000|2021-07-06 02:31:10|||||||||1
1625538680000|2021-07-06 02:31:20|7624|7621.2|7624.2|7621.4|7624.2|7621.4|7624|7621.2|3
1625538690000|2021-07-06 02:31:30|7623.9|7621.1|7623.2|7620.4|7623.9|7621.1|7623.2|7620.4|3
1625538700000|2021-07-06 02:31:40|7623.5|7620.7|7623.7|7620.9|7624.5|7621.7|7623.5|7620.7|17
1625538710000|2021-07-06 02:31:50|7623.5|7620.7|7624.5|7621.7|7624.5|7621.7|7623.5|7620.7|7
1625538720000|2021-07-06 02:32:00|7625.2|7622.4|7625.7|7622.9|7626.2|7623.4|7625.2|7622.4|22
1625538730000|2021-07-06 02:32:10|7625.9|7623.1|7625.5|7622.7|7625.9|7623.1|7625.2|7622.4|2
1625538740000|2021-07-06 02:32:20|7625.9|7623.1|7626.5|7623.7|7626.5|7623.7|7625.5|7622.7|16
1625538750000|2021-07-06 02:32:30|7625.5|7622.7|7626.2|7623.4|7626.5|7623.7|7625.5|7622.7|45
1625538760000|2021-07-06 02:32:40|7625.7|7622.9|7625.5|7622.7|7626.2|7623.4|7625.5|7622.7|20
1625538780000|2021-07-06 02:33:00|7625.9|7623.1|7626.5|7623.7|7626.7|7623.9|7625.9|7623.1|18
1625538790000|2021-07-06 02:33:10|7626.8|7624|7627.2|7624.4|7627.2|7624.4|7626.8|7624|6
1625538800000|2021-07-06 02:33:20|7628.2|7625.4|7628.2|7625.4|7628.2|7625.4|7628|7625.2|21
1625538810000|2021-07-06 02:33:30|7628.5|7625.7|7627.5|7624.7|7628.5|7625.7|7627.5|7624.7|24
1625538820000|2021-07-06 02:33:40|7627.7|7624.9|7628|7625.2|7628.2|7625.4|7627.7|7624.9|8
1625538830000|2021-07-06 02:33:50|7628.2|7625.4|7628.2|7625.4|7628.5|7625.7|7628.2|7625.4|3
1625538840000|2021-07-06 02:34:00|7627.7|7624.9|7626.2|7623.4|7628.2|7625.4|7626.2|7623.4|20
1625538850000|2021-07-06 02:34:10|7626.5|7623.7|7627.2|7624.4|7627.2|7624.4|7626.2|7623.4|23
1625538860000|2021-07-06 02:34:20|7626.5|7623.7|7627.2|7624.4|7627.2|7624.4|7626.5|7623.7|9
1625538870000|2021-07-06 02:34:30|||||||||1
1625538880000|2021-07-06 02:34:40|7627|7624.2|7626.5|7623.7|7627|7624.2|7626.5|7623.7|11
1625538890000|2021-07-06 02:34:50|7627|7624.2|7627.2|7624.4|7627.2|7624.4|7626.7|7623.9|8
1625538900000|2021-07-06 02:35:00|7627|7624.2|7626.2|7623.4|7627.2|7624.4|7626.2|7623.4|15
1625538910000|2021-07-06 02:35:10|7626.5|7623.7|7626.5|7623.7|7626.5|7623.7|7626.5|7623.7|0
1625538920000|2021-07-06 02:35:20|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|1
1625538940000|2021-07-06 02:35:40|7625.8|7623|7626.2|7623.4|7626.2|7623.4|7625.2|7622.4|36
1625538950000|2021-07-06 02:35:50|7626|7623.2|7625.2|7622.4|7626.2|7623.4|7625.2|7622.4|17
1625538960000|2021-07-06 02:36:00|7625.5|7622.7|7625.2|7622.4|7625.7|7622.9|7625.2|7622.4|1
1625538970000|2021-07-06 02:36:10|||||||||1
1625538980000|2021-07-06 02:36:20|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|7625.5|7622.7|1
1625538990000|2021-07-06 02:36:30|7625.7|7622.9|7625.2|7622.4|7625.7|7622.9|7625.2|7622.4|5
1625539000000|2021-07-06 02:36:40|7625.5|7622.7|7626.2|7623.4|7626.2|7623.4|7625.2|7622.4|9
1625539010000|2021-07-06 02:36:50|7625.7|7622.9|7626.2|7623.4|7626.2|7623.4|7625.5|7622.7|19
1625539020000|2021-07-06 02:37:00|||||||||2
1625539030000|2021-07-06 02:37:10|7627|7624.2|7626.2|7623.4|7627|7624.2|7625.2|7622.4|35
1625539040000|2021-07-06 02:37:20|7626.5|7623.7|7626.7|7623.9|7626.7|7623.9|7626.5|7623.7|7
1625539050000|2021-07-06 02:37:30|7626.5|7623.7|7626.5|7623.7|7627.2|7624.4|7626.5|7623.7|8
1625539060000|2021-07-06 02:37:40|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|1
1625539070000|2021-07-06 02:37:50|7625.7|7622.9|7625.5|7622.7|7625.9|7623.1|7625.2|7622.4|1
1625539080000|2021-07-06 02:38:00|7625.2|7622.4|7624.5|7621.7|7625.2|7622.4|7624.5|7621.7|4
1625539090000|2021-07-06 02:38:10|7625.2|7622.4|7625.2|7622.4|7625.9|7623.1|7625.2|7622.4|26
1625539100000|2021-07-06 02:38:20|7625|7622.2|7625.2|7622.4|7625.2|7622.4|7624.7|7621.9|16
1625539110000|2021-07-06 02:38:30|7624.5|7621.7|7624.5|7621.7|7624.7|7621.9|7624.5|7621.7|9
1625539120000|2021-07-06 02:38:40|7624.7|7621.9|7624.7|7621.9|7624.7|7621.9|7624.7|7621.9|0
1625539130000|2021-07-06 02:38:50|7625|7622.2|7625|7622.2|7625|7622.2|7625|7622.2|1
1625539140000|2021-07-06 02:39:00|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7624.7|7621.9|4
1625539150000|2021-07-06 02:39:10|7625.7|7622.9|7626.2|7623.4|7626.5|7623.7|7625.7|7622.9|12
1625539160000|2021-07-06 02:39:20|7625.5|7622.7|7626.2|7623.4|7626.2|7623.4|7625.5|7622.7|10
1625539170000|2021-07-06 02:39:30|7625.7|7622.9|7625.7|7622.9|7625.7|7622.9|7625.5|7622.7|2
1625539190000|2021-07-06 02:39:50|7625.9|7623.1|7626.2|7623.4|7626.2|7623.4|7625.9|7623.1|3
1625539200000|2021-07-06 02:40:00|7626.5|7623.7|7626.2|7623.4|7626.5|7623.7|7626.2|7623.4|0
1625539210000|2021-07-06 02:40:10|7626.5|7623.7|7626.2|7623.4|7626.5|7623.7|7625.5|7622.7|8
1625539220000|2021-07-06 02:40:20|7625.7|7622.9|7625.2|7622.4|7625.7|7622.9|7625.2|7622.4|15
1625539230000|2021-07-06 02:40:30|7625.5|7622.7|7624.5|7621.7|7625.5|7622.7|7624.5|7621.7|5
1625539240000|2021-07-06 02:40:40|7623.9|7621.1|7623.2|7620.4|7623.9|7621.1|7623.2|7620.4|14
1625539250000|2021-07-06 02:40:50|7623|7620.2|7623.2|7620.4|7623.2|7620.4|7622.5|7619.7|21
1625539260000|2021-07-06 02:41:00|7622.7|7619.9|7621.2|7618.4|7622.7|7619.9|7621.2|7618.4|36
1625539270000|2021-07-06 02:41:10|7620.7|7617.9|7620.2|7617.4|7620.7|7617.9|7619.2|7616.4|55
1625539280000|2021-07-06 02:41:20|7620.7|7617.9|7621.2|7618.4|7621.2|7618.4|7620.5|7617.7|16
1625539290000|2021-07-06 02:41:30|7620.9|7618.1|7620.5|7617.7|7621.2|7618.4|7620.2|7617.4|27
1625539300000|2021-07-06 02:41:40|7620.7|7617.9|7620.5|7617.7|7620.7|7617.9|7620.5|7617.7|11
1625539310000|2021-07-06 02:41:50|7620.7|7617.9|7620.2|7617.4|7621.2|7618.4|7620.2|7617.4|6
1625539320000|2021-07-06 02:42:00|||||||||9
1625539330000|2021-07-06 02:42:10|7620.7|7617.9|7623.2|7620.4|7623.2|7620.4|7620.2|7617.4|55
1625539340000|2021-07-06 02:42:20|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|6
1625539350000|2021-07-06 02:42:30|7623.2|7620.4|7623.5|7620.7|7623.5|7620.7|7623.2|7620.4|1
1625539360000|2021-07-06 02:42:40|7622.5|7619.7|7622.2|7619.4|7622.7|7619.9|7622.2|7619.4|7
1625539370000|2021-07-06 02:42:50|7622.5|7619.7|7622.2|7619.4|7622.5|7619.7|7620.5|7617.7|21
1625539380000|2021-07-06 02:43:00|7621.7|7618.9|7622.2|7619.4|7622.2|7619.4|7621.2|7618.4|24
1625539390000|2021-07-06 02:43:10|7622.7|7619.9|7620.5|7617.7|7623.2|7620.4|7620.5|7617.7|33
1625539400000|2021-07-06 02:43:20|7620.2|7617.4|7620.5|7617.7|7621.2|7618.4|7620.2|7617.4|17
1625539410000|2021-07-06 02:43:30|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|7620.5|7617.7|31
1625539420000|2021-07-06 02:43:40|7620.7|7617.9|7620.2|7617.4|7620.7|7617.9|7620.2|7617.4|5
1625539430000|2021-07-06 02:43:50|7620.5|7617.7|7618.7|7615.9|7620.5|7617.7|7618.7|7615.9|22
1625539440000|2021-07-06 02:44:00|7618.5|7615.7|7618.2|7615.4|7619.5|7616.7|7618.2|7615.4|22
1625539450000|2021-07-06 02:44:10|7618.4|7615.6|7618.2|7615.4|7618.5|7615.7|7618.2|7615.4|14
1625539460000|2021-07-06 02:44:20|7617.9|7615.1|7618.2|7615.4|7618.2|7615.4|7617.2|7614.4|11
1625539470000|2021-07-06 02:44:30|7617.2|7614.4|7619.2|7616.4|7619.2|7616.4|7617.2|7614.4|31
1625539480000|2021-07-06 02:44:40|7618.9|7616.1|7618.2|7615.4|7618.9|7616.1|7618.2|7615.4|8
1625539490000|2021-07-06 02:44:50|||||||||5
1625539500000|2021-07-06 02:45:00|7618.5|7615.7|7619.2|7616.4|7619.2|7616.4|7618.5|7615.7|7
1625539510000|2021-07-06 02:45:10|7618.2|7615.4|7619.2|7616.4|7619.2|7616.4|7618.2|7615.4|17
1625539520000|2021-07-06 02:45:20|7618.7|7615.9|7618.2|7615.4|7619.2|7616.4|7617.2|7614.4|59
1625539530000|2021-07-06 02:45:30|7617.7|7614.9|7618.2|7615.4|7618.2|7615.4|7617.2|7614.4|30
1625539540000|2021-07-06 02:45:40|7617.2|7614.4|7615.2|7612.4|7617.2|7614.4|7615.2|7612.4|35
1625539550000|2021-07-06 02:45:50|7615.7|7612.9|7615.2|7612.4|7617.2|7614.4|7615.2|7612.4|52
1625539560000|2021-07-06 02:46:00|7615.5|7612.7|7615.2|7612.4|7615.5|7612.7|7615.2|7612.4|10
1625539570000|2021-07-06 02:46:10|7614.5|7611.7|7614.5|7611.7|7615.2|7612.4|7614.2|7611.4|24
1625539580000|2021-07-06 02:46:20|7614.2|7611.4|7613.7|7610.9|7614.5|7611.7|7613.2|7610.4|49
1625539590000|2021-07-06 02:46:30|7613.5|7610.7|7612.2|7609.4|7614.4|7611.6|7612.2|7609.4|91
1625539600000|2021-07-06 02:46:40|7612.5|7609.7|7614.2|7611.4|7614.2|7611.4|7612.5|7609.7|67
1625539610000|2021-07-06 02:46:50|7613.9|7611.1|7614.2|7611.4|7614.2|7611.4|7613.9|7611.1|10
1625539620000|2021-07-06 02:47:00|||||||||3
1625539630000|2021-07-06 02:47:10|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|16
1625539640000|2021-07-06 02:47:20|7615.5|7612.7|7615.2|7612.4|7615.5|7612.7|7615.2|7612.4|5
1625539650000|2021-07-06 02:47:30|||||||||3
1625539660000|2021-07-06 02:47:40|||||||||3
1625539670000|2021-07-06 02:47:50|7615.7|7612.9|7616.2|7613.4|7616.2|7613.4|7615.7|7612.9|5
1625539680000|2021-07-06 02:48:00|7616.5|7613.7|7616.2|7613.4|7616.5|7613.7|7616.2|7613.4|8
1625539690000|2021-07-06 02:48:10|7615.2|7612.4|7615.5|7612.7|7616.2|7613.4|7615.2|7612.4|13
1625539700000|2021-07-06 02:48:20|7615.7|7612.9|7616.2|7613.4|7616.2|7613.4|7615.2|7612.4|9
1625539710000|2021-07-06 02:48:30|7615.9|7613.1|7616.2|7613.4|7616.2|7613.4|7615.9|7613.1|15
1625539720000|2021-07-06 02:48:40|7615.7|7612.9|7613.5|7610.7|7615.7|7612.9|7613.2|7610.4|30
1625539730000|2021-07-06 02:48:50|7613.2|7610.4|7612.5|7609.7|7613.2|7610.4|7612.2|7609.4|27
1625539740000|2021-07-06 02:49:00|7612.2|7609.4|7612.2|7609.4|7612.5|7609.7|7612.2|7609.4|6
1625539750000|2021-07-06 02:49:10|7611.2|7608.4|7611.2|7608.4|7611.2|7608.4|7610.2|7607.4|52
1625539760000|2021-07-06 02:49:20|||||||||7
1625539770000|2021-07-06 02:49:30|||||||||5
1625539780000|2021-07-06 02:49:40|7610.7|7607.9|7614.2|7611.4|7614.2|7611.4|7610.4|7607.6|70
1625539790000|2021-07-06 02:49:50|7612.9|7610.1|7614.2|7611.4|7614.2|7611.4|7612.9|7610.1|20
1625539800000|2021-07-06 02:50:00|7614.4|7611.6|7614.4|7611.6|7615.2|7612.4|7614.2|7611.4|19
1625539810000|2021-07-06 02:50:10|7613.4|7610.6|7613.4|7610.6|7613.7|7610.9|7612.4|7609.6|18
1625539820000|2021-07-06 02:50:20|7613.7|7610.9|7613.4|7610.6|7614.2|7611.4|7613.4|7610.6|19
1625539830000|2021-07-06 02:50:30|||||||||6
1625539840000|2021-07-06 02:50:40|||||||||1
1625539850000|2021-07-06 02:50:50|7612.4|7609.6|7613.2|7610.4|7613.2|7610.4|7612.4|7609.6|20
1625539860000|2021-07-06 02:51:00|7612.9|7610.1|7612.4|7609.6|7612.9|7610.1|7612.4|7609.6|3
1625539870000|2021-07-06 02:51:10|7613.2|7610.4|7613.4|7610.6|7613.4|7610.6|7613.2|7610.4|8
1625539880000|2021-07-06 02:51:20|||||||||1
1625539890000|2021-07-06 02:51:30|7613.7|7610.9|7614.2|7611.4|7614.2|7611.4|7613.7|7610.9|26
1625539900000|2021-07-06 02:51:40|7613.9|7611.1|7614.2|7611.4|7614.2|7611.4|7613.4|7610.6|12
1625539910000|2021-07-06 02:51:50|7614.7|7611.9|7615.2|7612.4|7615.2|7612.4|7614.7|7611.9|12
1625539920000|2021-07-06 02:52:00|7614.9|7612.1|7614.2|7611.4|7614.9|7612.1|7614.2|7611.4|5
1625539930000|2021-07-06 02:52:10|||||||||9
1625539940000|2021-07-06 02:52:20|7614.4|7611.6|7614.2|7611.4|7614.4|7611.6|7614.2|7611.4|1
1625539950000|2021-07-06 02:52:30|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|9
1625539960000|2021-07-06 02:52:40|7615.4|7612.6|7616.2|7613.4|7616.2|7613.4|7615.4|7612.6|3
1625539980000|2021-07-06 02:53:00|7615.4|7612.6|7615.4|7612.6|7615.4|7612.6|7614.4|7611.6|12
1625540000000|2021-07-06 02:53:20|7615.9|7613.1|7615.4|7612.6|7616.2|7613.4|7615.4|7612.6|12
1625540010000|2021-07-06 02:53:30|7615.7|7612.9|7617.4|7614.6|7617.7|7614.9|7615.7|7612.9|44
1625540020000|2021-07-06 02:53:40|7617.7|7614.9|7618.4|7615.6|7618.7|7615.9|7617.4|7614.6|36
1625540030000|2021-07-06 02:53:50|7618.2|7615.4|7618.2|7615.4|7619.2|7616.4|7618.2|7615.4|15
1625540040000|2021-07-06 02:54:00|7617.4|7614.6|7618.2|7615.4|7618.2|7615.4|7617.2|7614.4|18
1625540050000|2021-07-06 02:54:10|7618.4|7615.6|7618.2|7615.4|7618.4|7615.6|7618.2|7615.4|14
1625540060000|2021-07-06 02:54:20|7618.4|7615.6|7618.4|7615.6|7619.2|7616.4|7618.2|7615.4|5
1625540070000|2021-07-06 02:54:30|7618.2|7615.4|7618.2|7615.4|7618.4|7615.6|7618.2|7615.4|12
1625540080000|2021-07-06 02:54:40|7618.4|7615.6|7617.4|7614.6|7618.4|7615.6|7617.4|7614.6|9
1625540090000|2021-07-06 02:54:50|7617.7|7614.9|7617.7|7614.9|7617.7|7614.9|7617.4|7614.6|2
1625540100000|2021-07-06 02:55:00|7617.4|7614.6|7617.4|7614.6|7617.4|7614.6|7617.4|7614.6|0
1625540110000|2021-07-06 02:55:10|||||||||3
1625540120000|2021-07-06 02:55:20|7617.2|7614.4|7617.2|7614.4|7617.2|7614.4|7617.2|7614.4|0
1625540130000|2021-07-06 02:55:30|7616.9|7614.1|7616.4|7613.6|7617.2|7614.4|7616.2|7613.4|26
1625540140000|2021-07-06 02:55:40|7616.2|7613.4|7615.4|7612.6|7616.2|7613.4|7615.4|7612.6|9
1625540150000|2021-07-06 02:55:50|7615.7|7612.9|7616.4|7613.6|7616.4|7613.6|7615.7|7612.9|7
1625540160000|2021-07-06 02:56:00|7616.2|7613.4|7616.4|7613.6|7616.4|7613.6|7616.2|7613.4|0
1625540180000|2021-07-06 02:56:20|7616.2|7613.4|7615.4|7612.6|7616.2|7613.4|7615.4|7612.6|7
1625540190000|2021-07-06 02:56:30|7615.2|7612.4|7616.2|7613.4|7616.4|7613.6|7615.2|7612.4|15
1625540200000|2021-07-06 02:56:40|7615.7|7612.9|7615.4|7612.6|7615.7|7612.9|7615.4|7612.6|7
1625540210000|2021-07-06 02:56:50|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|1
1625540220000|2021-07-06 02:57:00|7615.4|7612.6|7614.7|7611.9|7615.4|7612.6|7614.4|7611.6|14
1625540230000|2021-07-06 02:57:10|7614.4|7611.6|7614.4|7611.6|7614.7|7611.9|7613.7|7610.9|21
1625540240000|2021-07-06 02:57:20|7614.7|7611.9|7615.4|7612.6|7615.4|7612.6|7614.7|7611.9|1
1625540250000|2021-07-06 02:57:30|7615.2|7612.4|7615.4|7612.6|7615.4|7612.6|7615.2|7612.4|0
1625540260000|2021-07-06 02:57:40|7615.2|7612.4|7615.4|7612.6|7615.4|7612.6|7615.2|7612.4|3
1625540270000|2021-07-06 02:57:50|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|0
1625540280000|2021-07-06 02:58:00|7615.4|7612.6|7615.4|7612.6|7616.2|7613.4|7615.2|7612.4|207
1625540290000|2021-07-06 02:58:10|||||||||2
1625540300000|2021-07-06 02:58:20|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|7615.7|7612.9|1
1625540310000|2021-07-06 02:58:30|7615.4|7612.6|7615.2|7612.4|7615.4|7612.6|7615.2|7612.4|10
1625540320000|2021-07-06 02:58:40|7614.7|7611.9|7614.4|7611.6|7614.7|7611.9|7614.4|7611.6|4
1625540330000|2021-07-06 02:58:50|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|0
1625540340000|2021-07-06 02:59:00|7614.4|7611.6|7614.4|7611.6|7614.4|7611.6|7614.4|7611.6|1
1625540350000|2021-07-06 02:59:10|7614.9|7612.1|7614.4|7611.6|7615.4|7612.6|7614.4|7611.6|12
1625540360000|2021-07-06 02:59:20|7614.7|7611.9|7615.2|7612.4|7615.2|7612.4|7614.7|7611.9|1
1625540370000|2021-07-06 02:59:30|7614.9|7612.1|7614.2|7611.4|7614.9|7612.1|7614.2|7611.4|19
1625540380000|2021-07-06 02:59:40|7614.4|7611.6|7614.4|7611.6|7614.4|7611.6|7614.2|7611.4|0
1625540390000|2021-07-06 02:59:50|7614.2|7611.4|7614.4|7611.6|7614.4|7611.6|7614.2|7611.4|5
1625540400000|2021-07-06 03:00:00|7614.2|7611.4|7615.4|7612.6|7615.4|7612.6|7613.4|7610.6|26
1625540420000|2021-07-06 03:00:20|7614.4|7611.6|7615.2|7612.4|7615.2|7612.4|7614.4|7611.6|22
1625540430000|2021-07-06 03:00:30|7614.9|7612.1|7614.7|7611.9|7614.9|7612.1|7614.4|7611.6|2
1625540440000|2021-07-06 03:00:40|7614.9|7612.1|7614.2|7611.4|7615.2|7612.4|7613.2|7610.4|21
1625540450000|2021-07-06 03:00:50|7613.2|7610.4|7614.2|7611.4|7615.2|7612.4|7613.2|7610.4|17
1625540460000|2021-07-06 03:01:00|||||||||1
1625540470000|2021-07-06 03:01:10|7615.2|7612.4|7615.4|7612.6|7615.4|7612.6|7615.2|7612.4|7
1625540480000|2021-07-06 03:01:20|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|0
1625540490000|2021-07-06 03:01:30|7615.4|7612.6|7615.4|7612.6|7615.4|7612.6|7615.4|7612.6|0
1625540500000|2021-07-06 03:01:40|||||||||1
1625540510000|2021-07-06 03:01:50|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|7615.2|7612.4|2
1625540520000|2021-07-06 03:02:00|7614.4|7611.6|7614.4|7611.6|7614.4|7611.6|7614.4|7611.6|7
1625540530000|2021-07-06 03:02:10|7614.2|7611.4|7612.4|7609.6|7614.2|7611.4|7612.4|7609.6|19
1625540540000|2021-07-06 03:02:20|7612.1|7609.3|7612.1|7609.3|7612.4|7609.6|7612.1|7609.3|7
1625540550000|2021-07-06 03:02:30|7612.4|7609.6|7612.4|7609.6|7612.4|7609.6|7611.4|7608.6|29
1625540560000|2021-07-06 03:02:40|7612.1|7609.3|7612.1|7609.3|7612.1|7609.3|7612.1|7609.3|1
1625540570000|2021-07-06 03:02:50|7611.6|7608.8|7612.1|7609.3|7612.1|7609.3|7611.1|7608.3|46
1625540580000|2021-07-06 03:03:00|7611.7|7608.9|7611.4|7608.6|7612.1|7609.3|7611.1|7608.3|67
1625540590000|2021-07-06 03:03:10|7611.1|7608.3|7612.1|7609.3|7612.1|7609.3|7610.9|7608.1|13
1625540600000|2021-07-06 03:03:20|7611.9|7609.1|7612.1|7609.3|7612.1|7609.3|7611.1|7608.3|14
1625540610000|2021-07-06 03:03:30|||||||||4
1625540630000|2021-07-06 03:03:50|||||||||4
1625540640000|2021-07-06 03:04:00|||||||||3
1625540650000|2021-07-06 03:04:10|7611.6|7608.8|7612.1|7609.3|7612.1|7609.3|7611.1|7608.3|19
1625540660000|2021-07-06 03:04:20|7611.1|7608.3|7611.4|7608.6|7611.4|7608.6|7611.1|7608.3|4
1625540670000|2021-07-06 03:04:30|7611.1|7608.3|7612.1|7609.3|7612.1|7609.3|7611.1|7608.3|7
1625540690000|2021-07-06 03:04:50|||||||||2
1625540700000|2021-07-06 03:05:00|7611.4|7608.6|7611.6|7608.8|7611.6|7608.8|7611.4|7608.6|5
1625540710000|2021-07-06 03:05:10|7611.4|7608.6|7611.1|7608.3|7611.4|7608.6|7611.1|7608.3|3
1625540720000|2021-07-06 03:05:20|7611.4|7608.6|7612.1|7609.3|7612.1|7609.3|7611.4|7608.6|17
1625540730000|2021-07-06 03:05:30|7613.1|7610.3|7614.1|7611.3|7614.1|7611.3|7613.1|7610.3|16
1625540740000|2021-07-06 03:05:40|7614.4|7611.6|7614.4|7611.6|7614.4|7611.6|7614.4|7611.6|0
1625540750000|2021-07-06 03:05:50|||||||||2
1625540760000|2021-07-06 03:06:00|7614.1|7611.3|7613.4|7610.6|7614.1|7611.3|7613.4|7610.6|12
1625540770000|2021-07-06 03:06:10|7613.7|7610.9|7613.4|7610.6|7613.9|7611.1|7613.4|7610.6|6
1625540780000|2021-07-06 03:06:20|7613.6|7610.8|7613.4|7610.6|7613.6|7610.8|7613.4|7610.6|0
1625540790000|2021-07-06 03:06:30|7613.6|7610.8|7614.1|7611.3|7614.1|7611.3|7613.6|7610.8|4
1625540800000|2021-07-06 03:06:40|7615.1|7612.3|7616.1|7613.3|7616.1|7613.3|7615.1|7612.3|8
1625540810000|2021-07-06 03:06:50|7616.4|7613.6|7616.1|7613.3|7617.1|7614.3|7616.1|7613.3|16
1625540820000|2021-07-06 03:07:00|7616.4|7613.6|7617.1|7614.3|7617.1|7614.3|7616.1|7613.3|11
1625540830000|2021-07-06 03:07:10|7617.4|7614.6|7617.4|7614.6|7617.4|7614.6|7617.4|7614.6|4
1625540840000|2021-07-06 03:07:20|7617.1|7614.3|7617.1|7614.3|7617.1|7614.3|7617.1|7614.3|4
1625540850000|2021-07-06 03:07:30|||||||||1
1625540860000|2021-07-06 03:07:40|7616.4|7613.6|7616.1|7613.3|7616.4|7613.6|7616.1|7613.3|11
1625540870000|2021-07-06 03:07:50|||||||||1
1625540880000|2021-07-06 03:08:00|7616.4|7613.6|7616.6|7613.8|7616.6|7613.8|7616.4|7613.6|4
1625540890000|2021-07-06 03:08:10|7617.1|7614.3|7617.1|7614.3|7617.1|7614.3|7617.1|7614.3|27
1625540900000|2021-07-06 03:08:20|||||||||2
1625540920000|2021-07-06 03:08:40|7617.4|7614.6|7617.4|7614.6|7617.4|7614.6|7617.1|7614.3|1
1625540930000|2021-07-06 03:08:50|7617.1|7614.3|7617.4|7614.6|7617.4|7614.6|7617.1|7614.3|0
1625540940000|2021-07-06 03:09:00|7617.1|7614.3|7617.1|7614.3|7617.4|7614.6|7616.4|7613.6|13
1625540950000|2021-07-06 03:09:10|7617.4|7614.6|7617.1|7614.3|7617.4|7614.6|7617.1|7614.3|3
1625540960000|2021-07-06 03:09:20|7616.9|7614.1|7617.1|7614.3|7617.1|7614.3|7616.6|7613.8|6
1625540970000|2021-07-06 03:09:30|7616.7|7613.9|7616.4|7613.6|7617.1|7614.3|7616.4|7613.6|10
1625540980000|2021-07-06 03:09:40|7616.7|7613.9|7616.4|7613.6|7617.1|7614.3|7616.4|7613.6|22
1625540990000|2021-07-06 03:09:50|7616.9|7614.1|7616.1|7613.3|7616.9|7614.1|7616.1|7613.3|30
1625541000000|2021-07-06 03:10:00|7615.7|7612.9|7614.4|7611.6|7616.1|7613.3|7614.4|7611.6|22
1625541010000|2021-07-06 03:10:10|7614.7|7611.9|7616.4|7613.6|7617.9|7615.1|7614.7|7611.9|790
1625541020000|2021-07-06 03:10:20|7616.1|7613.3|7616.1|7613.3|7616.1|7613.3|7615.7|7612.9|5
1625541030000|2021-07-06 03:10:30|7615.4|7612.6|7616.1|7613.3|7616.1|7613.3|7615.4|7612.6|5
1625541040000|2021-07-06 03:10:40|7617.1|7614.3|7616.1|7613.3|7617.1|7614.3|7616.1|7613.3|19
1625541050000|2021-07-06 03:10:50|7615.9|7613.1|7615.6|7612.8|7615.9|7613.1|7615.4|7612.6|7
1625541060000|2021-07-06 03:11:00|7615.4|7612.6|7616.1|7613.3|7616.1|7613.3|7615.1|7612.3|5
1625541070000|2021-07-06 03:11:10|7615.9|7613.1|7615.1|7612.3|7616.1|7613.3|7615.1|7612.3|10
1625541080000|2021-07-06 03:11:20|7615.4|7612.6|7617.4|7614.6|7617.4|7614.6|7615.1|7612.3|102
1625541090000|2021-07-06 03:11:30|7617.1|7614.3|7616.9|7614.1|7617.1|7614.3|7615.9|7613.1|12
1625541100000|2021-07-06 03:11:40|7616.6|7613.8|7616.6|7613.8|7616.9|7614.1|7616.6|7613.8|7
1625541110000|2021-07-06 03:11:50|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|0
1625541120000|2021-07-06 03:12:00|7616.6|7613.8|7615.9|7613.1|7616.9|7614.1|7615.1|7612.3|16
1625541130000|2021-07-06 03:12:10|||||||||2
1625541150000|2021-07-06 03:12:30|||||||||1
1625541160000|2021-07-06 03:12:40|||||||||1
1625541170000|2021-07-06 03:12:50|7615.6|7612.8|7615.9|7613.1|7615.9|7613.1|7615.6|7612.8|0
1625541180000|2021-07-06 03:13:00|7615.6|7612.8|7615.6|7612.8|7615.6|7612.8|7615.6|7612.8|0
1625541200000|2021-07-06 03:13:20|7616.1|7613.3|7616.1|7613.3|7616.6|7613.8|7615.9|7613.1|9
1625541210000|2021-07-06 03:13:30|7615.9|7613.1|7616.6|7613.8|7616.6|7613.8|7615.9|7613.1|3
1625541220000|2021-07-06 03:13:40|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|1
1625541230000|2021-07-06 03:13:50|7616.1|7613.3|7615.6|7612.8|7616.9|7614.1|7615.6|7612.8|7
1625541240000|2021-07-06 03:14:00|7615.9|7613.1|7617.6|7614.8|7617.6|7614.8|7615.6|7612.8|12
1625541250000|2021-07-06 03:14:10|||||||||15
1625541260000|2021-07-06 03:14:20|7616.9|7614.1|7617.1|7614.3|7617.6|7614.8|7616.9|7614.1|31
1625541270000|2021-07-06 03:14:30|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|7616.9|7614.1|0
1625541300000|2021-07-06 03:15:00|||||||||4
1625541310000|2021-07-06 03:15:10|7616.8|7614|7616.8|7614|7616.8|7614|7616.8|7614|0
1625541320000|2021-07-06 03:15:20|7617.3|7614.5|7617.6|7614.8|7617.6|7614.8|7617.3|7614.5|12
1625541330000|2021-07-06 03:15:30|7617.8|7615|7617.6|7614.8|7617.8|7615|7616.8|7614|12
1625541340000|2021-07-06 03:15:40|7617.8|7615|7617.8|7615|7617.8|7615|7617.6|7614.8|4
1625541350000|2021-07-06 03:15:50|7617.6|7614.8|7617.6|7614.8|7617.6|7614.8|7617.6|7614.8|1
1625541360000|2021-07-06 03:16:00|7617.1|7614.3|7616.8|7614|7617.6|7614.8|7616.8|7614|23
1625541370000|2021-07-06 03:16:10|7616.6|7613.8|7616.6|7613.8|7616.8|7614|7616.6|7613.8|1
1625541380000|2021-07-06 03:16:20|7616.8|7614|7616.8|7614|7616.8|7614|7616.8|7614|5
1625541390000|2021-07-06 03:16:30|||||||||1
1625541400000|2021-07-06 03:16:40|7616.6|7613.8|7616.8|7614|7616.8|7614|7616.6|7613.8|4
1625541410000|2021-07-06 03:16:50|7616.4|7613.6|7616.8|7614|7617.1|7614.3|7616.1|7613.3|18
1625541420000|2021-07-06 03:17:00|7616.6|7613.8|7616.8|7614|7616.8|7614|7616.6|7613.8|7
1625541430000|2021-07-06 03:17:10|7616.6|7613.8|7616.8|7614|7616.8|7614|7616.6|7613.8|4
1625541440000|2021-07-06 03:17:20|7616.6|7613.8|7616.6|7613.8|7616.6|7613.8|7616.3|7613.5|2
1625541450000|2021-07-06 03:17:30|7616.1|7613.3|7616.6|7613.8|7616.8|7614|7616.1|7613.3|7
1625541460000|2021-07-06 03:17:40|7616.8|7614|7616.6|7613.8|7616.8|7614|7616.6|7613.8|0
1625541470000|2021-07-06 03:17:50|7616.8|7614|7617.8|7615|7617.8|7615|7616.6|7613.8|14
1625541480000|2021-07-06 03:18:00|7617.6|7614.8|7618.8|7616|7619.1|7616.3|7617.1|7614.3|38
1625541490000|2021-07-06 03:18:10|7619.3|7616.5|7619.6|7616.8|7619.6|7616.8|7618.8|7616|12
1625541500000|2021-07-06 03:18:20|7620.3|7617.5|7620.6|7617.8|7620.8|7618|7620.1|7617.3|17
1625541510000|2021-07-06 03:18:30|7620.1|7617.3|7619.8|7617|7620.3|7617.5|7619.8|7617|9
1625541520000|2021-07-06 03:18:40|7620.1|7617.3|7620.6|7617.8|7620.8|7618|7620.1|7617.3|5
1625541530000|2021-07-06 03:18:50|7620.8|7618|7621.6|7618.8|7621.6|7618.8|7620.8|7618|14
1625541540000|2021-07-06 03:19:00|7621.8|7619|7623.6|7620.8|7623.8|7621|7621.6|7618.8|32
1625541550000|2021-07-06 03:19:10|7623.8|7621|7624.6|7621.8|7624.6|7621.8|7623.6|7620.8|38
1625541560000|2021-07-06 03:19:20|7624.1|7621.3|7623.8|7621|7624.6|7621.8|7623.8|7621|14
1625541570000|2021-07-06 03:19:30|7624.3|7621.5|7623.8|7621|7624.3|7621.5|7623.8|7621|42
1625541580000|2021-07-06 03:19:40|7623.6|7620.8|7623.8|7621|7623.8|7621|7623.6|7620.8|4
1625541590000|2021-07-06 03:19:50|7622.6|7619.8|7621.8|7619|7622.8|7620|7621.8|7619|21
1625541600000|2021-07-06 03:20:00|||||||||4
1625541610000|2021-07-06 03:20:10|||||||||4
1625541620000|2021-07-06 03:20:20|7621.6|7618.8|7620.8|7618|7621.6|7618.8|7620.8|7618|13
1625541630000|2021-07-06 03:20:30|7620.4|7617.6|7619.8|7617|7620.6|7617.8|7619.8|7617|12
1625541640000|2021-07-06 03:20:40|7620.1|7617.3|7619.6|7616.8|7620.6|7617.8|7619.6|7616.8|3
1625541650000|2021-07-06 03:20:50|||||||||1
1625541660000|2021-07-06 03:21:00|7619.8|7617|7619.6|7616.8|7620.6|7617.8|7619.6|7616.8|13
1625541670000|2021-07-06 03:21:10|7620.1|7617.3|7620.6|7617.8|7620.6|7617.8|7619.8|7617|11
1625541680000|2021-07-06 03:21:20|||||||||2
1625541690000|2021-07-06 03:21:30|7620.1|7617.3|7620.6|7617.8|7620.6|7617.8|7619.8|7617|9
1625541710000|2021-07-06 03:21:50|7620.8|7618|7620.6|7617.8|7620.8|7618|7620.6|7617.8|3
1625541720000|2021-07-06 03:22:00|7620.3|7617.5|7620.1|7617.3|7620.3|7617.5|7620.1|7617.3|44
1625541730000|2021-07-06 03:22:10|7619.8|7617|7619.8|7617|7620.1|7617.3|7619.8|7617|10
1625541740000|2021-07-06 03:22:20|7619.6|7616.8|7619.8|7617|7620.6|7617.8|7619.6|7616.8|25
1625541750000|2021-07-06 03:22:30|7620.1|7617.3|7620.6|7617.8|7620.6|7617.8|7620.1|7617.3|3
1625541760000|2021-07-06 03:22:40|7620.8|7618|7622.6|7619.8|7623.6|7620.8|7620.8|7618|31
1625541770000|2021-07-06 03:22:50|7622.8|7620|7622.1|7619.3|7622.8|7620|7621.8|7619|6
1625541780000|2021-07-06 03:23:00|7621.8|7619|7621.6|7618.8|7622.1|7619.3|7621.6|7618.8|1
1625541790000|2021-07-06 03:23:10|7621.8|7619|7621.6|7618.8|7621.8|7619|7621.6|7618.8|6
1625541800000|2021-07-06 03:23:20|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|3
1625541810000|2021-07-06 03:23:30|7621.6|7618.8|7621.6|7618.8|7621.6|7618.8|7621.1|7618.3|13
1625541820000|2021-07-06 03:23:40|7621.8|7619|7621.6|7618.8|7621.8|7619|7621.6|7618.8|2
1625541830000|2021-07-06 03:23:50|7622.6|7619.8|7621.6|7618.8|7622.6|7619.8|7621.6|7618.8|8
1625541840000|2021-07-06 03:24:00|7621.8|7619|7621.6|7618.8|7621.8|7619|7621.6|7618.8|1
1625541870000|2021-07-06 03:24:30|7620.6|7617.8|7620.8|7618|7621.1|7618.3|7620.6|7617.8|3
1625541880000|2021-07-06 03:24:40|7621.3|7618.5|7621.6|7618.8|7621.6|7618.8|7621.3|7618.5|1
1625541890000|2021-07-06 03:24:50|7621.1|7618.3|7620.8|7618|7621.1|7618.3|7620.6|7617.8|16
1625541900000|2021-07-06 03:25:00|7620.6|7617.8|7620.6|7617.8|7621.1|7618.3|7620.6|7617.8|13
1625541910000|2021-07-06 03:25:10|7620.8|7618|7621.6|7618.8|7621.8|7619|7620.8|7618|9
1625541920000|2021-07-06 03:25:20|7621.3|7618.5|7621.6|7618.8|7621.6|7618.8|7620.8|7618|7
1625541930000|2021-07-06 03:25:30|7621.1|7618.3|7621.1|7618.3|7621.1|7618.3|7620.8|7618|7
1625541940000|2021-07-06 03:25:40|7620.8|7618|7620.8|7618|7620.8|7618|7620.8|7618|2
1625541950000|2021-07-06 03:25:50|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|0
1625541960000|2021-07-06 03:26:00|7619.8|7617|7619.8|7617|7619.8|7617|7619.6|7616.8|5
1625541970000|2021-07-06 03:26:10|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|1
1625541980000|2021-07-06 03:26:20|7620.8|7618|7620.6|7617.8|7620.8|7618|7620.6|7617.8|1
1625541990000|2021-07-06 03:26:30|7620.3|7617.5|7620.6|7617.8|7620.6|7617.8|7620.1|7617.3|3
1625542010000|2021-07-06 03:26:50|7620.3|7617.5|7620.6|7617.8|7620.6|7617.8|7620.3|7617.5|1
1625542030000|2021-07-06 03:27:10|7621.1|7618.3|7621.6|7618.8|7621.8|7619|7621.1|7618.3|13
1625542040000|2021-07-06 03:27:20|7621.1|7618.3|7620.8|7618|7621.1|7618.3|7620.8|7618|7
1625542050000|2021-07-06 03:27:30|7621.1|7618.3|7621.8|7619|7621.8|7619|7621.1|7618.3|5
1625542060000|2021-07-06 03:27:40|7621.6|7618.8|7622.1|7619.3|7622.1|7619.3|7621.6|7618.8|12
1625542070000|2021-07-06 03:27:50|7622.3|7619.5|7622.1|7619.3|7622.6|7619.8|7621.6|7618.8|9
1625542080000|2021-07-06 03:28:00|7622.6|7619.8|7621.8|7619|7622.6|7619.8|7621.8|7619|6
1625542090000|2021-07-06 03:28:10|7622|7619.2|7621.8|7619|7622|7619.2|7621.8|7619|9
1625542100000|2021-07-06 03:28:20|||||||||1
1625542120000|2021-07-06 03:28:40|||||||||2
1625542130000|2021-07-06 03:28:50|7622.3|7619.5|7622.5|7619.7|7622.5|7619.7|7622.3|7619.5|3
1625542140000|2021-07-06 03:29:00|7622.3|7619.5|7622|7619.2|7622.5|7619.7|7621.5|7618.7|12
1625542150000|2021-07-06 03:29:10|7621.8|7619|7621.8|7619|7622.5|7619.7|7621.5|7618.7|8
1625542160000|2021-07-06 03:29:20|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|14
1625542170000|2021-07-06 03:29:30|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|0
1625542180000|2021-07-06 03:29:40|7621.5|7618.7|7621.5|7618.7|7621.8|7619|7621.5|7618.7|1
1625542190000|2021-07-06 03:29:50|7621.1|7618.3|7621.5|7618.7|7621.8|7619|7620.8|7618|11
1625542200000|2021-07-06 03:30:00|7621.8|7619|7621.5|7618.7|7621.8|7619|7621.3|7618.5|22
1625542210000|2021-07-06 03:30:10|||||||||1
1625542220000|2021-07-06 03:30:20|||||||||2
1625542230000|2021-07-06 03:30:30|||||||||1
1625542240000|2021-07-06 03:30:40|||||||||2
1625542250000|2021-07-06 03:30:50|||||||||1
1625542260000|2021-07-06 03:31:00|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|0
1625542270000|2021-07-06 03:31:10|||||||||1
1625542280000|2021-07-06 03:31:20|||||||||2
1625542290000|2021-07-06 03:31:30|7622|7619.2|7621.8|7619|7622.8|7620|7621.5|7618.7|67
1625542300000|2021-07-06 03:31:40|7622.3|7619.5|7621.8|7619|7622.8|7620|7621.8|7619|85
1625542310000|2021-07-06 03:31:50|7622|7619.2|7622.5|7619.7|7622.8|7620|7622|7619.2|7
1625542320000|2021-07-06 03:32:00|||||||||2
1625542340000|2021-07-06 03:32:20|||||||||4
1625542350000|2021-07-06 03:32:30|||||||||1
1625542360000|2021-07-06 03:32:40|||||||||1
1625542390000|2021-07-06 03:33:10|||||||||1
1625542400000|2021-07-06 03:33:20|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|9
1625542410000|2021-07-06 03:33:30|||||||||1
1625542440000|2021-07-06 03:34:00|||||||||1
1625542450000|2021-07-06 03:34:10|||||||||3
1625542460000|2021-07-06 03:34:20|||||||||1
1625542470000|2021-07-06 03:34:30|7621.5|7618.7|7621.8|7619|7621.8|7619|7621.5|7618.7|0
1625542480000|2021-07-06 03:34:40|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|0
1625542490000|2021-07-06 03:34:50|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|0
1625542510000|2021-07-06 03:35:10|7621.5|7618.7|7621.5|7618.7|7621.8|7619|7621.5|7618.7|17
1625542520000|2021-07-06 03:35:20|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|2
1625542530000|2021-07-06 03:35:30|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|7621.5|7618.7|3
1625542540000|2021-07-06 03:35:40|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|4
1625542560000|2021-07-06 03:36:00|7621.5|7618.7|7621.8|7619|7621.8|7619|7621.5|7618.7|12
1625542570000|2021-07-06 03:36:10|||||||||1
1625542580000|2021-07-06 03:36:20|||||||||4
1625542590000|2021-07-06 03:36:30|||||||||3
1625542610000|2021-07-06 03:36:50|||||||||1
1625542630000|2021-07-06 03:37:10|||||||||2
1625542650000|2021-07-06 03:37:30|||||||||1
1625542670000|2021-07-06 03:37:50|||||||||2
1625542680000|2021-07-06 03:38:00|||||||||3
1625542710000|2021-07-06 03:38:30|7621.5|7618.7|7621.8|7619|7621.8|7619|7621.5|7618.7|3
1625542740000|2021-07-06 03:39:00|7621.6|7618.8|7621.8|7619|7621.8|7619|7621.6|7618.8|1
1625542760000|2021-07-06 03:39:20|||||||||2
1625542770000|2021-07-06 03:39:30|7621.5|7618.7|7621.8|7619|7621.8|7619|7621.5|7618.7|1
1625542790000|2021-07-06 03:39:50|||||||||7
1625542800000|2021-07-06 03:40:00|||||||||2
1625542820000|2021-07-06 03:40:20|7622.1|7619.3|7620.8|7618|7622.1|7619.3|7620.8|7618|58
1625542830000|2021-07-06 03:40:30|7621.3|7618.5|7621.8|7619|7621.8|7619|7621.3|7618.5|4
1625542850000|2021-07-06 03:40:50|7622.1|7619.3|7622.5|7619.7|7622.5|7619.7|7622.1|7619.3|36
1625542860000|2021-07-06 03:41:00|7622.2|7619.4|7621.8|7619|7622.2|7619.4|7621.8|7619|4
1625542870000|2021-07-06 03:41:10|||||||||2
1625542890000|2021-07-06 03:41:30|7622.1|7619.3|7622.8|7620|7622.8|7620|7622.1|7619.3|4
1625542900000|2021-07-06 03:41:40|7622.5|7619.7|7622.8|7620|7622.8|7620|7622.5|7619.7|4
1625542920000|2021-07-06 03:42:00|||||||||4
1625542930000|2021-07-06 03:42:10|7623.3|7620.5|7623.5|7620.7|7623.5|7620.7|7623.3|7620.5|13
1625542940000|2021-07-06 03:42:20|7623.8|7621|7623.8|7621|7623.8|7621|7623.5|7620.7|8
1625542960000|2021-07-06 03:42:40|||||||||2
1625542970000|2021-07-06 03:42:50|7623.5|7620.7|7623.8|7621|7623.8|7621|7623.5|7620.7|0
1625542990000|2021-07-06 03:43:10|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|7623.5|7620.7|2
1625543010000|2021-07-06 03:43:30|7623.3|7620.5|7622.5|7619.7|7623.3|7620.5|7622.5|7619.7|6
1625543020000|2021-07-06 03:43:40|||||||||1
1625543030000|2021-07-06 03:43:50|||||||||1
1625543040000|2021-07-06 03:44:00|7622.8|7620|7622.8|7620|7622.8|7620|7622.5|7619.7|0
1625543050000|2021-07-06 03:44:10|7622.5|7619.7|7622.8|7620|7622.8|7620|7622.5|7619.7|1
1625543060000|2021-07-06 03:44:20|7622.5|7619.7|7622.8|7620|7622.8|7620|7622.5|7619.7|2
1625543070000|2021-07-06 03:44:30|7622.5|7619.7|7622.5|7619.7|7622.5|7619.7|7622|7619.2|8
1625543080000|2021-07-06 03:44:40|||||||||1
1625543100000|2021-07-06 03:45:00|7622.8|7620|7622.8|7620|7622.8|7620|7622.5|7619.7|0
1625543110000|2021-07-06 03:45:10|7622.5|7619.7|7624.2|7621.4|7624.5|7621.7|7622.5|7619.7|52
1625543120000|2021-07-06 03:45:20|7624.5|7621.7|7624.2|7621.4|7624.5|7621.7|7624.2|7621.4|14
1625543130000|2021-07-06 03:45:30|7625|7622.2|7625|7622.2|7625.2|7622.4|7624.2|7621.4|125
1625543140000|2021-07-06 03:45:40|7624.2|7621.4|7625.2|7622.4|7625.2|7622.4|7624.2|7621.4|14
1625543150000|2021-07-06 03:45:50|7625|7622.2|7625.2|7622.4|7625.2|7622.4|7625|7622.2|6
1625543160000|2021-07-06 03:46:00|||||||||6
1625543170000|2021-07-06 03:46:10|||||||||8
1625543180000|2021-07-06 03:46:20|||||||||3
1625543190000|2021-07-06 03:46:30|7626|7623.2|7627.2|7624.4|7627.2|7624.4|7626|7623.2|42
1625543200000|2021-07-06 03:46:40|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|18
1625543210000|2021-07-06 03:46:50|||||||||1
1625543220000|2021-07-06 03:47:00|7626|7623.2|7625.2|7622.4|7626|7623.2|7625.2|7622.4|5
1625543230000|2021-07-06 03:47:10|7624.2|7621.4|7624.2|7621.4|7624.2|7621.4|7624.2|7621.4|15
1625543250000|2021-07-06 03:47:30|7624.5|7621.7|7624.5|7621.7|7625.2|7622.4|7624.5|7621.7|11
1625543260000|2021-07-06 03:47:40|7624.2|7621.4|7624.2|7621.4|7624.2|7621.4|7624.2|7621.4|0
1625543270000|2021-07-06 03:47:50|7624.5|7621.7|7625.2|7622.4|7625.2|7622.4|7624.5|7621.7|6
1625543280000|2021-07-06 03:48:00|||||||||1
1625543290000|2021-07-06 03:48:10|7625|7622.2|7624.2|7621.4|7625.2|7622.4|7624.2|7621.4|4
1625543300000|2021-07-06 03:48:20|7624.5|7621.7|7624.2|7621.4|7624.5|7621.7|7624.2|7621.4|0
1625543310000|2021-07-06 03:48:30|||||||||6
1625543330000|2021-07-06 03:48:50|7623.7|7620.9|7624.2|7621.4|7624.2|7621.4|7623.2|7620.4|27
1625543350000|2021-07-06 03:49:10|||||||||1
1625543360000|2021-07-06 03:49:20|||||||||1
1625543370000|2021-07-06 03:49:30|||||||||2
1625543380000|2021-07-06 03:49:40|7624.5|7621.7|7625.2|7622.4|7625.2|7622.4|7624.5|7621.7|6
1625543390000|2021-07-06 03:49:50|||||||||2
1625543400000|2021-07-06 03:50:00|||||||||1
1625543420000|2021-07-06 03:50:20|7625|7622.2|7625|7622.2|7625.2|7622.4|7625|7622.2|9
1625543440000|2021-07-06 03:50:40|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|0
1625543460000|2021-07-06 03:51:00|7625|7622.2|7625.2|7622.4|7625.2|7622.4|7624.8|7622|12
1625543470000|2021-07-06 03:51:10|||||||||6
1625543480000|2021-07-06 03:51:20|||||||||1
1625543490000|2021-07-06 03:51:30|7626.2|7623.4|7626.2|7623.4|7627|7624.2|7626.2|7623.4|21
1625543500000|2021-07-06 03:51:40|||||||||3
1625543510000|2021-07-06 03:51:50|7626|7623.2|7625.2|7622.4|7626|7623.2|7625.2|7622.4|7
1625543520000|2021-07-06 03:52:00|||||||||1
1625543530000|2021-07-06 03:52:10|||||||||4
1625543540000|2021-07-06 03:52:20|||||||||1
1625543560000|2021-07-06 03:52:40|||||||||1
1625543570000|2021-07-06 03:52:50|||||||||1
1625543580000|2021-07-06 03:53:00|||||||||1
1625543590000|2021-07-06 03:53:10|||||||||3
1625543600000|2021-07-06 03:53:20|||||||||1
1625543610000|2021-07-06 03:53:30|||||||||1
1625543630000|2021-07-06 03:53:50|||||||||1
1625543640000|2021-07-06 03:54:00|7625.5|7622.7|7625.4|7622.6|7625.9|7623.1|7625.4|7622.6|16
1625543650000|2021-07-06 03:54:10|7625.7|7622.9|7625.9|7623.1|7625.9|7623.1|7625.2|7622.4|9
1625543660000|2021-07-06 03:54:20|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|6
1625543670000|2021-07-06 03:54:30|||||||||2
1625543680000|2021-07-06 03:54:40|||||||||3
1625543700000|2021-07-06 03:55:00|7625.4|7622.6|7625.9|7623.1|7625.9|7623.1|7625.2|7622.4|39
1625543720000|2021-07-06 03:55:20|||||||||1
1625543730000|2021-07-06 03:55:30|||||||||4
1625543740000|2021-07-06 03:55:40|||||||||2
1625543750000|2021-07-06 03:55:50|||||||||1
1625543760000|2021-07-06 03:56:00|||||||||3
1625543770000|2021-07-06 03:56:10|||||||||1
1625543790000|2021-07-06 03:56:30|7625.7|7622.9|7625.2|7622.4|7625.9|7623.1|7625.2|7622.4|21
1625543800000|2021-07-06 03:56:40|||||||||2
1625543810000|2021-07-06 03:56:50|||||||||1
1625543830000|2021-07-06 03:57:10|||||||||2
1625543850000|2021-07-06 03:57:30|7625|7622.2|7624.2|7621.4|7625|7622.2|7623.9|7621.1|11
1625543890000|2021-07-06 03:58:10|||||||||4
1625543900000|2021-07-06 03:58:20|7623.9|7621.1|7624.2|7621.4|7624.2|7621.4|7623.2|7620.4|51
1625543910000|2021-07-06 03:58:30|7623.9|7621.1|7623.4|7620.6|7623.9|7621.1|7623.4|7620.6|26
1625543920000|2021-07-06 03:58:40|7623.2|7620.4|7623.2|7620.4|7623.9|7621.1|7623.2|7620.4|14
1625543940000|2021-07-06 03:59:00|||||||||4
1625543950000|2021-07-06 03:59:10|||||||||1
1625543960000|2021-07-06 03:59:20|7622.9|7620.1|7622.9|7620.1|7622.9|7620.1|7622.9|7620.1|5
1625543990000|2021-07-06 03:59:50|7623.2|7620.4|7623.2|7620.4|7623.2|7620.4|7623.2|7620.4|1
1625544000000|2021-07-06 04:00:00|7622.9|7620.1|7622.9|7620.1|7622.9|7620.1|7622.2|7619.4|17
1625544010000|2021-07-06 04:00:10|7623.5|7620.7|7624.2|7621.4|7624.2|7621.4|7622.9|7620.1|27
1625544020000|2021-07-06 04:00:20|7623.9|7621.1|7623.4|7620.6|7624.2|7621.4|7623.2|7620.4|12
1625544030000|2021-07-06 04:00:30|7623.2|7620.4|7623.2|7620.4|7623.2|7620.4|7623.2|7620.4|1
1625544040000|2021-07-06 04:00:40|7623.7|7620.9|7623.2|7620.4|7624.2|7621.4|7622.9|7620.1|13
1625544050000|2021-07-06 04:00:50|7623.4|7620.6|7623.2|7620.4|7623.4|7620.6|7623.2|7620.4|2
1625544060000|2021-07-06 04:01:00|7622.9|7620.1|7622.2|7619.4|7622.9|7620.1|7621.2|7618.4|85
1625544070000|2021-07-06 04:01:10|||||||||1
1625544080000|2021-07-06 04:01:20|||||||||5
1625544090000|2021-07-06 04:01:30|||||||||2
1625544100000|2021-07-06 04:01:40|7621.9|7619.1|7621.2|7618.4|7621.9|7619.1|7621.2|7618.4|3
1625544120000|2021-07-06 04:02:00|||||||||1
1625544130000|2021-07-06 04:02:10|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|3
1625544140000|2021-07-06 04:02:20|||||||||1
1625544150000|2021-07-06 04:02:30|||||||||1
1625544160000|2021-07-06 04:02:40|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|1
1625544170000|2021-07-06 04:02:50|||||||||2
1625544180000|2021-07-06 04:03:00|||||||||1
1625544190000|2021-07-06 04:03:10|7620.9|7618.1|7620.2|7617.4|7620.9|7618.1|7620.2|7617.4|6
1625544210000|2021-07-06 04:03:30|||||||||2
1625544220000|2021-07-06 04:03:40|7620.5|7617.7|7620.9|7618.1|7621.2|7618.4|7620.5|7617.7|7
1625544230000|2021-07-06 04:03:50|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|2
1625544240000|2021-07-06 04:04:00|7621.7|7618.9|7621.2|7618.4|7621.9|7619.1|7621.2|7618.4|14
1625544270000|2021-07-06 04:04:30|7621.9|7619.1|7621.4|7618.6|7621.9|7619.1|7621.2|7618.4|29
1625544280000|2021-07-06 04:04:40|7621.2|7618.4|7620.9|7618.1|7621.2|7618.4|7620.9|7618.1|10
1625544290000|2021-07-06 04:04:50|||||||||1
1625544300000|2021-07-06 04:05:00|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|7620.9|7618.1|1
1625544310000|2021-07-06 04:05:10|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|1
1625544330000|2021-07-06 04:05:30|7620.5|7617.7|7620.4|7617.6|7620.9|7618.1|7620.2|7617.4|3
1625544340000|2021-07-06 04:05:40|7620.7|7617.9|7620.9|7618.1|7620.9|7618.1|7620.2|7617.4|3
1625544360000|2021-07-06 04:06:00|7621.2|7618.4|7620.2|7617.4|7621.2|7618.4|7619.9|7617.1|14
1625544370000|2021-07-06 04:06:10|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|1
1625544380000|2021-07-06 04:06:20|7620.2|7617.4|7620.2|7617.4|7620.2|7617.4|7619.9|7617.1|8
1625544390000|2021-07-06 04:06:30|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|7
1625544400000|2021-07-06 04:06:40|7620.5|7617.7|7620.2|7617.4|7620.5|7617.7|7620.2|7617.4|3
1625544410000|2021-07-06 04:06:50|7620.4|7617.6|7620.2|7617.4|7620.9|7618.1|7620.2|7617.4|10
1625544420000|2021-07-06 04:07:00|7620.4|7617.6|7620.9|7618.1|7620.9|7618.1|7619.9|7617.1|4
1625544430000|2021-07-06 04:07:10|||||||||2
1625544440000|2021-07-06 04:07:20|||||||||1
1625544450000|2021-07-06 04:07:30|||||||||1
1625544470000|2021-07-06 04:07:50|||||||||1
1625544480000|2021-07-06 04:08:00|7620.7|7617.9|7620.4|7617.6|7620.7|7617.9|7620.2|7617.4|11
1625544490000|2021-07-06 04:08:10|7620.2|7617.4|7620.4|7617.6|7620.4|7617.6|7620.2|7617.4|3
1625544500000|2021-07-06 04:08:20|7620.6|7617.8|7620.4|7617.6|7620.9|7618.1|7620.4|7617.6|6
1625544510000|2021-07-06 04:08:30|7620.2|7617.4|7620.2|7617.4|7620.2|7617.4|7619.9|7617.1|0
1625544520000|2021-07-06 04:08:40|7620.4|7617.6|7620.2|7617.4|7620.9|7618.1|7620.2|7617.4|9
1625544540000|2021-07-06 04:09:00|7619.9|7617.1|7620.2|7617.4|7620.2|7617.4|7619.9|7617.1|0
1625544550000|2021-07-06 04:09:10|7620.4|7617.6|7620.4|7617.6|7620.9|7618.1|7620.2|7617.4|7
1625544560000|2021-07-06 04:09:20|7620.2|7617.4|7620.2|7617.4|7620.9|7618.1|7620.2|7617.4|2
1625544570000|2021-07-06 04:09:30|7620.4|7617.6|7620.4|7617.6|7620.9|7618.1|7620.2|7617.4|8
1625544580000|2021-07-06 04:09:40|7620.2|7617.4|7620.2|7617.4|7620.2|7617.4|7620.2|7617.4|0
1625544600000|2021-07-06 04:10:00|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|7620.9|7618.1|1
1625544620000|2021-07-06 04:10:20|||||||||2
1625544630000|2021-07-06 04:10:30|7620.7|7617.9|7620.2|7617.4|7620.7|7617.9|7620.2|7617.4|9
1625544650000|2021-07-06 04:10:50|||||||||1
1625544660000|2021-07-06 04:11:00|||||||||1
1625544680000|2021-07-06 04:11:20|||||||||1
1625544690000|2021-07-06 04:11:30|7619.9|7617.1|7620.2|7617.4|7620.2|7617.4|7619.9|7617.1|5
1625544700000|2021-07-06 04:11:40|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|12
1625544710000|2021-07-06 04:11:50|7620.4|7617.6|7620.9|7618.1|7620.9|7618.1|7620.4|7617.6|19
1625544720000|2021-07-06 04:12:00|7620.5|7617.7|7620.9|7618.1|7620.9|7618.1|7620.2|7617.4|8
1625544730000|2021-07-06 04:12:10|||||||||4
1625544740000|2021-07-06 04:12:20|||||||||1
1625544760000|2021-07-06 04:12:40|||||||||3
1625544780000|2021-07-06 04:13:00|7621.1|7618.3|7621.2|7618.4|7621.2|7618.4|7621.1|7618.3|13
1625544790000|2021-07-06 04:13:10|7621.4|7618.6|7621.7|7618.9|7621.7|7618.9|7621.4|7618.6|0
1625544800000|2021-07-06 04:13:20|7621.4|7618.6|7621.4|7618.6|7621.4|7618.6|7621.4|7618.6|0
1625544810000|2021-07-06 04:13:30|7621.2|7618.4|7621.2|7618.4|7621.9|7619.1|7621.2|7618.4|11
1625544820000|2021-07-06 04:13:40|7621.4|7618.6|7621.7|7618.9|7621.7|7618.9|7621.4|7618.6|0
1625544840000|2021-07-06 04:14:00|7621.9|7619.1|7621.7|7618.9|7621.9|7619.1|7621.4|7618.6|3
1625544880000|2021-07-06 04:14:40|7621.4|7618.6|7621.2|7618.4|7621.4|7618.6|7621.2|7618.4|0
1625544900000|2021-07-06 04:15:00|7621.4|7618.6|7621.4|7618.6|7621.7|7618.9|7621.4|7618.6|1
1625544940000|2021-07-06 04:15:40|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|3
1625544960000|2021-07-06 04:16:00|7621.7|7618.9|7621.9|7619.1|7621.9|7619.1|7621.7|7618.9|20
1625544970000|2021-07-06 04:16:10|7621.7|7618.9|7622.2|7619.4|7622.2|7619.4|7621.4|7618.6|15
1625545000000|2021-07-06 04:16:40|7622.6|7619.8|7622.4|7619.6|7622.6|7619.8|7622.4|7619.6|21
1625545010000|2021-07-06 04:16:50|7622.2|7619.4|7622.9|7620.1|7622.9|7620.1|7622.2|7619.4|13
1625545020000|2021-07-06 04:17:00|7622.4|7619.6|7622.9|7620.1|7622.9|7620.1|7622.4|7619.6|12
1625545030000|2021-07-06 04:17:10|||||||||1
1625545040000|2021-07-06 04:17:20|7623.2|7620.4|7623.2|7620.4|7623.2|7620.4|7623.2|7620.4|0
1625545050000|2021-07-06 04:17:30|7624.2|7621.4|7624.2|7621.4|7624.2|7621.4|7623.9|7621.1|5
1625545060000|2021-07-06 04:17:40|7624.4|7621.6|7624.4|7621.6|7624.4|7621.6|7624.4|7621.6|6
1625545070000|2021-07-06 04:17:50|7624.6|7621.8|7624.9|7622.1|7624.9|7622.1|7624.4|7621.6|4
1625545080000|2021-07-06 04:18:00|7624.4|7621.6|7624.4|7621.6|7624.4|7621.6|7624.2|7621.4|5
1625545090000|2021-07-06 04:18:10|7624.6|7621.8|7625.2|7622.4|7625.9|7623.1|7624.6|7621.8|14
1625545100000|2021-07-06 04:18:20|7624.9|7622.1|7625.2|7622.4|7625.2|7622.4|7624.9|7622.1|1
1625545110000|2021-07-06 04:18:30|7625.4|7622.6|7625.9|7623.1|7625.9|7623.1|7625.2|7622.4|5
1625545120000|2021-07-06 04:18:40|||||||||3
1625545130000|2021-07-06 04:18:50|7626.2|7623.4|7626.2|7623.4|7626.2|7623.4|7625.9|7623.1|1
1625545140000|2021-07-06 04:19:00|7625.9|7623.1|7626.2|7623.4|7626.2|7623.4|7625.9|7623.1|1
1625545160000|2021-07-06 04:19:20|||||||||1
1625545170000|2021-07-06 04:19:30|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|0
1625545180000|2021-07-06 04:19:40|7625.7|7622.9|7625.2|7622.4|7625.7|7622.9|7625.2|7622.4|4
1625545200000|2021-07-06 04:20:00|7625.6|7622.8|7625.9|7623.1|7625.9|7623.1|7625.6|7622.8|6
1625545210000|2021-07-06 04:20:10|7625.7|7622.9|7625.9|7623.1|7625.9|7623.1|7625.7|7622.9|1
1625545220000|2021-07-06 04:20:20|7625.7|7622.9|7625.2|7622.4|7625.7|7622.9|7625.2|7622.4|1
1625545230000|2021-07-06 04:20:30|7625.4|7622.6|7625.9|7623.1|7625.9|7623.1|7625.4|7622.6|4
1625545240000|2021-07-06 04:20:40|7625.7|7622.9|7625.9|7623.1|7625.9|7623.1|7625.7|7622.9|4
1625545250000|2021-07-06 04:20:50|||||||||3
1625545260000|2021-07-06 04:21:00|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|5
1625545280000|2021-07-06 04:21:20|7625.4|7622.6|7625.9|7623.1|7625.9|7623.1|7625.4|7622.6|14
1625545290000|2021-07-06 04:21:30|7625.7|7622.9|7625.9|7623.1|7625.9|7623.1|7625.7|7622.9|5
1625545310000|2021-07-06 04:21:50|7626.2|7623.4|7626.9|7624.1|7626.9|7624.1|7626.2|7623.4|38
1625545320000|2021-07-06 04:22:00|7626.4|7623.6|7626.9|7624.1|7626.9|7624.1|7625.9|7623.1|18
1625545350000|2021-07-06 04:22:30|7627.2|7624.4|7626.9|7624.1|7627.2|7624.4|7626.9|7624.1|8
1625545360000|2021-07-06 04:22:40|7627.2|7624.4|7626.9|7624.1|7627.2|7624.4|7626.9|7624.1|2
1625545370000|2021-07-06 04:22:50|||||||||3
1625545390000|2021-07-06 04:23:10|||||||||2
1625545400000|2021-07-06 04:23:20|||||||||3
1625545410000|2021-07-06 04:23:30|||||||||2
1625545420000|2021-07-06 04:23:40|7626.4|7623.6|7626.2|7623.4|7626.4|7623.6|7626.2|7623.4|6
1625545430000|2021-07-06 04:23:50|7625.9|7623.1|7626.2|7623.4|7626.2|7623.4|7625.9|7623.1|2
1625545440000|2021-07-06 04:24:00|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|3
1625545450000|2021-07-06 04:24:10|7625.7|7622.9|7625.4|7622.6|7625.7|7622.9|7625.4|7622.6|5
1625545470000|2021-07-06 04:24:30|7625.2|7622.4|7625.2|7622.4|7625.2|7622.4|7624.9|7622.1|1
1625545490000|2021-07-06 04:24:50|7625.1|7622.3|7625.9|7623.1|7625.9|7623.1|7625.1|7622.3|6
1625545500000|2021-07-06 04:25:00|7625.4|7622.6|7625.9|7623.1|7626.1|7623.3|7625.1|7622.3|8
1625545510000|2021-07-06 04:25:10|||||||||1
1625545520000|2021-07-06 04:25:20|7625.6|7622.8|7625.1|7622.3|7625.6|7622.8|7625.1|7622.3|6
1625545530000|2021-07-06 04:25:30|||||||||2
1625545540000|2021-07-06 04:25:40|||||||||1
1625545550000|2021-07-06 04:25:50|||||||||1
1625545560000|2021-07-06 04:26:00|||||||||1
1625545570000|2021-07-06 04:26:10|7624.9|7622.1|7624.9|7622.1|7625.1|7622.3|7624.9|7622.1|0
1625545580000|2021-07-06 04:26:20|||||||||1
1625545590000|2021-07-06 04:26:30|7625.1|7622.3|7625.9|7623.1|7625.9|7623.1|7625.1|7622.3|3
1625545600000|2021-07-06 04:26:40|||||||||4
1625545610000|2021-07-06 04:26:50|7625.6|7622.8|7625.6|7622.8|7625.6|7622.8|7625.6|7622.8|3
1625545620000|2021-07-06 04:27:00|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|7625.9|7623.1|0
1625545630000|2021-07-06 04:27:10|||||||||2
1625545680000|2021-07-06 04:28:00|7625.1|7622.3|7625.4|7622.6|7625.4|7622.6|7625.1|7622.3|4
1625545690000|2021-07-06 04:28:10|7625.9|7623.1|7625.4|7622.6|7625.9|7623.1|7625.4|7622.6|5
1625545700000|2021-07-06 04:28:20|7625.1|7622.3|7625.4|7622.6|7625.4|7622.6|7625.1|7622.3|0
1625545710000|2021-07-06 04:28:30|7625.1|7622.3|7624.9|7622.1|7625.1|7622.3|7624.9|7622.1|2
1625545720000|2021-07-06 04:28:40|7625.1|7622.3|7625.1|7622.3|7625.1|7622.3|7624.9|7622.1|0
1625545730000|2021-07-06 04:28:50|7624.9|7622.1|7624.9|7622.1|7625.1|7622.3|7624.9|7622.1|0
1625545740000|2021-07-06 04:29:00|7625.1|7622.3|7624.9|7622.1|7625.1|7622.3|7624.9|7622.1|0
1625545750000|2021-07-06 04:29:10|||||||||1
1625545760000|2021-07-06 04:29:20|7625.1|7622.3|7624.9|7622.1|7625.1|7622.3|7624.9|7622.1|0
1625545770000|2021-07-06 04:29:30|7625.1|7622.3|7624.9|7622.1|7625.1|7622.3|7624.9|7622.1|0
1625545780000|2021-07-06 04:29:40|7625.1|7622.3|7624.9|7622.1|7625.1|7622.3|7624.9|7622.1|1
1625545790000|2021-07-06 04:29:50|7625.9|7623.1|7624.9|7622.1|7625.9|7623.1|7624.9|7622.1|12
1625545800000|2021-07-06 04:30:00|7625.1|7622.3|7624.9|7622.1|7625.1|7622.3|7624.9|7622.1|0
1625545810000|2021-07-06 04:30:10|7625.1|7622.3|7625.1|7622.3|7625.1|7622.3|7625.1|7622.3|0
1625545820000|2021-07-06 04:30:20|7624.9|7622.1|7625.1|7622.3|7625.1|7622.3|7624.9|7622.1|0
1625545830000|2021-07-06 04:30:30|7625.9|7623.1|7623.1|7620.3|7626.1|7623.3|7623.1|7620.3|74
1625545840000|2021-07-06 04:30:40|7623.9|7621.1|7624.1|7621.3|7624.1|7621.3|7623.9|7621.1|9
1625545850000|2021-07-06 04:30:50|7623.6|7620.8|7623.6|7620.8|7623.9|7621.1|7623.1|7620.3|18
1625545860000|2021-07-06 04:31:00|7623.9|7621.1|7623.1|7620.3|7624.1|7621.3|7622.9|7620.1|10
1625545870000|2021-07-06 04:31:10|7622.9|7620.1|7622.1|7619.3|7622.9|7620.1|7621.9|7619.1|15
1625545880000|2021-07-06 04:31:20|7622.4|7619.6|7622.1|7619.3|7622.4|7619.6|7622.1|7619.3|7
1625545890000|2021-07-06 04:31:30|7621.9|7619.1|7622.1|7619.3|7622.1|7619.3|7621.9|7619.1|8
1625545910000|2021-07-06 04:31:50|7621.9|7619.1|7621.1|7618.3|7621.9|7619.1|7620.9|7618.1|4
1625545920000|2021-07-06 04:32:00|7621.4|7618.6|7621.9|7619.1|7622.1|7619.3|7621.4|7618.6|3
1625545930000|2021-07-06 04:32:10|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|2
1625545940000|2021-07-06 04:32:20|7621.9|7619.1|7622.1|7619.3|7622.1|7619.3|7621.9|7619.1|0
1625545950000|2021-07-06 04:32:30|7621.9|7619.1|7622.1|7619.3|7622.1|7619.3|7621.9|7619.1|0
1625545960000|2021-07-06 04:32:40|7622.9|7620.1|7622.1|7619.3|7622.9|7620.1|7622.1|7619.3|10
1625545970000|2021-07-06 04:32:50|7621.9|7619.1|7621.1|7618.3|7621.9|7619.1|7621.1|7618.3|33
1625545980000|2021-07-06 04:33:00|7621.9|7619.1|7622.1|7619.3|7622.1|7619.3|7621.9|7619.1|4
1625545990000|2021-07-06 04:33:10|7622.4|7619.6|7622.1|7619.3|7622.9|7620.1|7622.1|7619.3|3
1625546010000|2021-07-06 04:33:30|7622.4|7619.6|7622.9|7620.1|7622.9|7620.1|7622.4|7619.6|2
1625546020000|2021-07-06 04:33:40|7622.6|7619.8|7622.1|7619.3|7622.9|7620.1|7622.1|7619.3|7
1625546030000|2021-07-06 04:33:50|||||||||4
1625546040000|2021-07-06 04:34:00|7622.4|7619.6|7622.1|7619.3|7622.4|7619.6|7622.1|7619.3|6
1625546050000|2021-07-06 04:34:10|7621.9|7619.1|7622.1|7619.3|7622.1|7619.3|7621.9|7619.1|8
1625546070000|2021-07-06 04:34:30|7622.4|7619.6|7622.4|7619.6|7623.1|7620.3|7622.4|7619.6|9
1625546080000|2021-07-06 04:34:40|7622.6|7619.8|7622.6|7619.8|7622.6|7619.8|7622.6|7619.8|1
1625546100000|2021-07-06 04:35:00|7622.4|7619.6|7622.1|7619.3|7622.6|7619.8|7621.9|7619.1|8
1625546120000|2021-07-06 04:35:20|7621.9|7619.1|7622.1|7619.3|7622.1|7619.3|7621.4|7618.6|6
1625546140000|2021-07-06 04:35:40|||||||||1
1625546150000|2021-07-06 04:35:50|7621.9|7619.1|7620.1|7617.3|7622.1|7619.3|7619.9|7617.1|20
1625546160000|2021-07-06 04:36:00|7619.9|7617.1|7620.1|7617.3|7620.1|7617.3|7619.9|7617.1|1
1625546170000|2021-07-06 04:36:10|||||||||2
1625546190000|2021-07-06 04:36:30|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|0
1625546200000|2021-07-06 04:36:40|7619.1|7616.3|7618.1|7615.3|7619.1|7616.3|7618.1|7615.3|8
1625546210000|2021-07-06 04:36:50|7618.4|7615.6|7618.1|7615.3|7618.9|7616.1|7618.1|7615.3|7
1625546220000|2021-07-06 04:37:00|7617.9|7615.1|7618.1|7615.3|7618.1|7615.3|7617.6|7614.8|26
1625546230000|2021-07-06 04:37:10|7617.8|7615|7618.1|7615.3|7618.8|7616|7617.4|7614.6|35
1625546240000|2021-07-06 04:37:20|7617.8|7615|7618.1|7615.3|7618.1|7615.3|7617.8|7615|3
1625546250000|2021-07-06 04:37:30|7618.8|7616|7618.8|7616|7618.8|7616|7618.1|7615.3|7
1625546260000|2021-07-06 04:37:40|7618.6|7615.8|7618.8|7616|7618.8|7616|7618.1|7615.3|3
1625546270000|2021-07-06 04:37:50|7619.1|7616.3|7619.1|7616.3|7619.1|7616.3|7619.1|7616.3|2
1625546280000|2021-07-06 04:38:00|7618.8|7616|7617.8|7615|7619.1|7616.3|7616.8|7614|24
1625546290000|2021-07-06 04:38:10|||||||||2
1625546300000|2021-07-06 04:38:20|||||||||3
1625546310000|2021-07-06 04:38:30|7618.1|7615.3|7618.1|7615.3|7618.1|7615.3|7618.1|7615.3|5
1625546320000|2021-07-06 04:38:40|7617.8|7615|7618.3|7615.5|7618.8|7616|7617.8|7615|4
1625546330000|2021-07-06 04:38:50|7618.1|7615.3|7618.8|7616|7618.8|7616|7618.1|7615.3|3
1625546340000|2021-07-06 04:39:00|7618.4|7615.6|7618.1|7615.3|7618.4|7615.6|7618.1|7615.3|5
1625546350000|2021-07-06 04:39:10|7618.8|7616|7618.3|7615.5|7618.8|7616|7618.1|7615.3|15
1625546360000|2021-07-06 04:39:20|7618.6|7615.8|7618.3|7615.5|7618.8|7616|7618.1|7615.3|9
1625546370000|2021-07-06 04:39:30|7618.1|7615.3|7618.3|7615.5|7618.8|7616|7618.1|7615.3|7
1625546380000|2021-07-06 04:39:40|7618.1|7615.3|7617.8|7615|7618.1|7615.3|7617.8|7615|0
1625546390000|2021-07-06 04:39:50|7616.8|7614|7616.8|7614|7616.8|7614|7616.8|7614|7
1625546410000|2021-07-06 04:40:10|7617.1|7614.3|7616.8|7614|7617.1|7614.3|7616.8|7614|4
1625546420000|2021-07-06 04:40:20|7617.1|7614.3|7617.8|7615|7617.8|7615|7617.1|7614.3|9
1625546430000|2021-07-06 04:40:30|7617.4|7614.6|7617.8|7615|7617.8|7615|7616.8|7614|10
1625546440000|2021-07-06 04:40:40|7618.8|7616|7617.8|7615|7618.8|7616|7617.8|7615|21
1625546460000|2021-07-06 04:41:00|7618.1|7615.3|7617.8|7615|7618.8|7616|7617.8|7615|10
1625546470000|2021-07-06 04:41:10|||||||||2
1625546500000|2021-07-06 04:41:40|||||||||1
1625546520000|2021-07-06 04:42:00|||||||||1
1625546530000|2021-07-06 04:42:10|7618.1|7615.3|7618.8|7616|7618.8|7616|7617.8|7615|3
1625546550000|2021-07-06 04:42:30|||||||||2
1625546560000|2021-07-06 04:42:40|||||||||1
1625546570000|2021-07-06 04:42:50|7618.1|7615.3|7617.8|7615|7618.1|7615.3|7617.8|7615|14
1625546580000|2021-07-06 04:43:00|||||||||1
1625546590000|2021-07-06 04:43:10|7617.4|7614.6|7616.8|7614|7617.8|7615|7616.8|7614|26
1625546600000|2021-07-06 04:43:20|||||||||4
1625546610000|2021-07-06 04:43:30|||||||||47
1625546620000|2021-07-06 04:43:40|7617.1|7614.3|7617.1|7614.3|7617.1|7614.3|7616.8|7614|1
1625546630000|2021-07-06 04:43:50|7617.8|7615|7617.4|7614.6|7617.8|7615|7617.4|7614.6|8
1625546640000|2021-07-06 04:44:00|7617.1|7614.3|7617.8|7615|7617.8|7615|7617.1|7614.3|6
1625546650000|2021-07-06 04:44:10|||||||||1
1625546660000|2021-07-06 04:44:20|7617.1|7614.3|7617.1|7614.3|7617.1|7614.3|7617.1|7614.3|4
1625546670000|2021-07-06 04:44:30|7617.3|7614.5|7617.8|7615|7618.1|7615.3|7617.3|7614.5|3
1625546680000|2021-07-06 04:44:40|7617.6|7614.8|7616.8|7614|7617.6|7614.8|7616.8|7614|6
1625546690000|2021-07-06 04:44:50|7617.1|7614.3|7618.1|7615.3|7618.1|7615.3|7617.1|7614.3|3
1625546700000|2021-07-06 04:45:00|7618.8|7616|7618.8|7616|7618.8|7616|7618.3|7615.5|12
1625546720000|2021-07-06 04:45:20|7619.1|7616.3|7619.1|7616.3|7619.1|7616.3|7619.1|7616.3|1
1625546730000|2021-07-06 04:45:30|7619.6|7616.8|7619.8|7617|7619.8|7617|7619.1|7616.3|15
1625546740000|2021-07-06 04:45:40|||||||||2
1625546750000|2021-07-06 04:45:50|7620.1|7617.3|7620.8|7618|7620.8|7618|7619.8|7617|19
1625546760000|2021-07-06 04:46:00|7620.4|7617.6|7619.8|7617|7620.4|7617.6|7619.8|7617|17
1625546790000|2021-07-06 04:46:30|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|0
1625546800000|2021-07-06 04:46:40|||||||||1
1625546810000|2021-07-06 04:46:50|7619.3|7616.5|7618.1|7615.3|7619.3|7616.5|7617.1|7614.3|103
1625546820000|2021-07-06 04:47:00|7617.8|7615|7618.1|7615.3|7618.1|7615.3|7617.1|7614.3|11
1625546840000|2021-07-06 04:47:20|7618.6|7615.8|7618.8|7616|7618.8|7616|7618.6|7615.8|5
1625546850000|2021-07-06 04:47:30|7619.1|7616.3|7619.1|7616.3|7619.1|7616.3|7618.8|7616|0
1625546870000|2021-07-06 04:47:50|7618.8|7616|7619.1|7616.3|7619.1|7616.3|7618.8|7616|2
1625546890000|2021-07-06 04:48:10|7619.8|7617|7619.8|7617|7620.1|7617.3|7619.8|7617|15
1625546900000|2021-07-06 04:48:20|7620.1|7617.3|7620.8|7618|7621.1|7618.3|7619.8|7617|19
1625546910000|2021-07-06 04:48:30|7621.1|7618.3|7621.1|7618.3|7621.1|7618.3|7621.1|7618.3|1
1625546920000|2021-07-06 04:48:40|7621.8|7619|7621.3|7618.5|7622.1|7619.3|7621.1|7618.3|37
1625546930000|2021-07-06 04:48:50|7621.8|7619|7621.3|7618.5|7621.8|7619|7621.1|7618.3|8
1625546940000|2021-07-06 04:49:00|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|0
1625546950000|2021-07-06 04:49:10|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|11
1625546960000|2021-07-06 04:49:20|7621.9|7619.1|7620.8|7618|7621.9|7619.1|7620.8|7618|16
1625546970000|2021-07-06 04:49:30|||||||||1
1625546980000|2021-07-06 04:49:40|7619.8|7617|7619.8|7617|7619.8|7617|7619.8|7617|7
1625547010000|2021-07-06 04:50:10|7620.1|7617.3|7621.8|7619|7621.8|7619|7620.1|7617.3|24
1625547020000|2021-07-06 04:50:20|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|1
1625547030000|2021-07-06 04:50:30|7621.8|7619|7622.1|7619.3|7622.1|7619.3|7621.1|7618.3|7
1625547040000|2021-07-06 04:50:40|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|1
1625547050000|2021-07-06 04:50:50|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|7621.8|7619|0
1625547100000|2021-07-06 04:51:40|7621.8|7619|7622.1|7619.3|7622.1|7619.3|7621.8|7619|2
1625547110000|2021-07-06 04:51:50|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|0
1625547120000|2021-07-06 04:52:00|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|7621.8|7619|0
1625547140000|2021-07-06 04:52:20|7621.8|7619|7622.1|7619.3|7622.1|7619.3|7621.8|7619|2
1625547150000|2021-07-06 04:52:30|||||||||1
1625547160000|2021-07-06 04:52:40|||||||||1
1625547170000|2021-07-06 04:52:50|||||||||3
1625547180000|2021-07-06 04:53:00|||||||||1
1625547190000|2021-07-06 04:53:10|7622.4|7619.6|7622.8|7620|7623.1|7620.3|7622.4|7619.6|12
1625547200000|2021-07-06 04:53:20|7623.1|7620.3|7622.8|7620|7623.1|7620.3|7622.8|7620|2
1625547230000|2021-07-06 04:53:50|7623.1|7620.3|7623.1|7620.3|7623.1|7620.3|7623.1|7620.3|2
1625547240000|2021-07-06 04:54:00|7622.8|7620|7622.1|7619.3|7622.8|7620|7622.1|7619.3|17
1625547250000|2021-07-06 04:54:10|7621.8|7619|7622.1|7619.3|7622.1|7619.3|7621.8|7619|1
1625547260000|2021-07-06 04:54:20|7622.8|7620|7622.8|7620|7622.8|7620|7622.3|7619.5|6
1625547270000|2021-07-06 04:54:30|7623.1|7620.3|7623.1|7620.3|7623.1|7620.3|7623.1|7620.3|2
1625547280000|2021-07-06 04:54:40|||||||||1
1625547300000|2021-07-06 04:55:00|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|7623.8|7621|17
1625547310000|2021-07-06 04:55:10|7623.8|7621|7624.8|7622|7624.8|7622|7623.8|7621|21
1625547320000|2021-07-06 04:55:20|7625.1|7622.3|7624.8|7622|7625.1|7622.3|7624.8|7622|5
1625547330000|2021-07-06 04:55:30|||||||||1
1625547340000|2021-07-06 04:55:40|7624.4|7621.6|7623.8|7621|7624.4|7621.6|7623.8|7621|5
1625547350000|2021-07-06 04:55:50|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|1
1625547360000|2021-07-06 04:56:00|7624.4|7621.6|7624.1|7621.3|7624.4|7621.6|7624.1|7621.3|0
1625547390000|2021-07-06 04:56:30|7623.8|7621|7623.8|7621|7623.8|7621|7623.8|7621|0
1625547410000|2021-07-06 04:56:50|7623.6|7620.8|7623.8|7621|7623.8|7621|7623.3|7620.5|9
1625547420000|2021-07-06 04:57:00|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|0
1625547440000|2021-07-06 04:57:20|7623.8|7621|7624.1|7621.3|7624.1|7621.3|7623.8|7621|1
1625547460000|2021-07-06 04:57:40|7623.8|7621|7624.1|7621.3|7624.1|7621.3|7623.8|7621|0
1625547470000|2021-07-06 04:57:50|7623.8|7621|7623.8|7621|7624.1|7621.3|7623.8|7621|3
1625547480000|2021-07-06 04:58:00|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|0
1625547490000|2021-07-06 04:58:10|7623.8|7621|7624.1|7621.3|7624.1|7621.3|7623.8|7621|0
1625547500000|2021-07-06 04:58:20|||||||||1
1625547510000|2021-07-06 04:58:30|||||||||1
1625547530000|2021-07-06 04:58:50|||||||||2
1625547540000|2021-07-06 04:59:00|7623.8|7621|7623.8|7621|7624.1|7621.3|7623.8|7621|0
1625547550000|2021-07-06 04:59:10|7624.1|7621.3|7623.8|7621|7624.1|7621.3|7623.8|7621|1
1625547560000|2021-07-06 04:59:20|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|0
1625547570000|2021-07-06 04:59:30|7623.8|7621|7624.3|7621.5|7624.5|7621.7|7623.8|7621|21
1625547580000|2021-07-06 04:59:40|7624.8|7622|7624.8|7622|7624.8|7622|7624.8|7622|0
1625547590000|2021-07-06 04:59:50|7624.3|7621.5|7624.8|7622|7624.8|7622|7624.1|7621.3|14
1625547600000|2021-07-06 05:00:00|7624.1|7621.3|7624.8|7622|7624.8|7622|7623.8|7621|23
1625547610000|2021-07-06 05:00:10|||||||||5
1625547620000|2021-07-06 05:00:20|||||||||1
1625547650000|2021-07-06 05:00:50|7624.5|7621.7|7623.8|7621|7624.5|7621.7|7623.8|7621|14
1625547670000|2021-07-06 05:01:10|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|7624.1|7621.3|4
1625547690000|2021-07-06 05:01:30|7624.5|7621.7|7625.8|7623|7625.8|7623|7624.5|7621.7|48
1625547700000|2021-07-06 05:01:40|7626.1|7623.3|7625.8|7623|7626.1|7623.3|7625.8|7623|2
1625547710000|2021-07-06 05:01:50|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|7625.8|7623|41
1625547720000|2021-07-06 05:02:00|7626.3|7623.5|7626.3|7623.5|7626.8|7624|7626.1|7623.3|42
1625547730000|2021-07-06 05:02:10|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|7625.8|7623|15
1625547740000|2021-07-06 05:02:20|7626.3|7623.5|7625.8|7623|7626.3|7623.5|7625.8|7623|8
1625547750000|2021-07-06 05:02:30|7626.1|7623.3|7626.1|7623.3|7626.3|7623.5|7625.8|7623|0
1625547760000|2021-07-06 05:02:40|||||||||2
1625547770000|2021-07-06 05:02:50|||||||||2
1625547780000|2021-07-06 05:03:00|7626.3|7623.5|7626.1|7623.3|7626.8|7624|7626.1|7623.3|4
1625547790000|2021-07-06 05:03:10|7626.3|7623.5|7626.1|7623.3|7626.3|7623.5|7626.1|7623.3|0
1625547800000|2021-07-06 05:03:20|7625.8|7623|7625.8|7623|7625.8|7623|7625.8|7623|1
1625547810000|2021-07-06 05:03:30|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|1
1625547830000|2021-07-06 05:03:50|7625.8|7623|7626.1|7623.3|7626.1|7623.3|7625.8|7623|0
1625547840000|2021-07-06 05:04:00|7625.8|7623|7626.1|7623.3|7626.1|7623.3|7625.8|7623|2
1625547860000|2021-07-06 05:04:20|7626.3|7623.5|7626.8|7624|7626.8|7624|7626.3|7623.5|20
1625547870000|2021-07-06 05:04:30|7626.1|7623.3|7626.3|7623.5|7626.3|7623.5|7626.1|7623.3|28
1625547880000|2021-07-06 05:04:40|7626.1|7623.3|7626.8|7624|7626.8|7624|7626.1|7623.3|3
1625547890000|2021-07-06 05:04:50|7626.6|7623.8|7626.3|7623.5|7626.8|7624|7626.1|7623.3|1
1625547900000|2021-07-06 05:05:00|7626.6|7623.8|7626.6|7623.8|7626.8|7624|7626.6|7623.8|3
1625547920000|2021-07-06 05:05:20|7626.8|7624|7625.6|7622.8|7626.8|7624|7625.3|7622.5|26
1625547930000|2021-07-06 05:05:30|7625.8|7623|7625.8|7623|7625.8|7623|7625.8|7623|0
1625547950000|2021-07-06 05:05:50|7626.8|7624|7627.1|7624.3|7627.1|7624.3|7626.8|7624|45
1625547960000|2021-07-06 05:06:00|7627.8|7625|7627.3|7624.5|7627.8|7625|7627.3|7624.5|8
1625547970000|2021-07-06 05:06:10|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|2
1625547980000|2021-07-06 05:06:20|7626.8|7624|7626.8|7624|7627.1|7624.3|7626.8|7624|6
1625547990000|2021-07-06 05:06:30|7626.6|7623.8|7626.1|7623.3|7626.6|7623.8|7625.8|7623|5
1625548000000|2021-07-06 05:06:40|7626.3|7623.5|7626.8|7624|7626.8|7624|7626.3|7623.5|10
1625548010000|2021-07-06 05:06:50|7626.6|7623.8|7626.1|7623.3|7626.8|7624|7626.1|7623.3|13
1625548020000|2021-07-06 05:07:00|7626.8|7624|7626.8|7624|7626.8|7624|7626.8|7624|11
1625548030000|2021-07-06 05:07:10|7626.6|7623.8|7626.8|7624|7626.8|7624|7626.3|7623.5|7
1625548050000|2021-07-06 05:07:30|7626.3|7623.5|7626.8|7624|7626.8|7624|7626.3|7623.5|5
1625548060000|2021-07-06 05:07:40|||||||||1
1625548070000|2021-07-06 05:07:50|7627.3|7624.5|7627.1|7624.3|7627.8|7625|7626.8|7624|26
1625548080000|2021-07-06 05:08:00|7626.8|7624|7627.8|7625|7627.8|7625|7626.8|7624|10
1625548090000|2021-07-06 05:08:10|7627.5|7624.7|7626.8|7624|7627.5|7624.7|7626.8|7624|7
1625548110000|2021-07-06 05:08:30|7626.6|7623.8|7626.6|7623.8|7626.6|7623.8|7626.6|7623.8|7
1625548120000|2021-07-06 05:08:40|7626.3|7623.5|7626.8|7624|7626.8|7624|7626.3|7623.5|5
1625548140000|2021-07-06 05:09:00|7627|7624.2|7627|7624.2|7627|7624.2|7627|7624.2|3
1625548150000|2021-07-06 05:09:10|7626.8|7624|7627|7624.2|7627|7624.2|7626.8|7624|15
1625548160000|2021-07-06 05:09:20|7626.8|7624|7627|7624.2|7627|7624.2|7626.8|7624|2
1625548170000|2021-07-06 05:09:30|7626.8|7624|7627|7624.2|7627|7624.2|7626.8|7624|5
1625548180000|2021-07-06 05:09:40|7626.8|7624|7627|7624.2|7627|7624.2|7626.8|7624|2
1625548190000|2021-07-06 05:09:50|7626.8|7624|7627|7624.2|7627|7624.2|7626.8|7624|4
1625548200000|2021-07-06 05:10:00|7626.8|7624|7626.8|7624|7626.8|7624|7626.8|7624|1
1625548210000|2021-07-06 05:10:10|7626.5|7623.7|7627|7624.2|7627|7624.2|7626.3|7623.5|7
1625548220000|2021-07-06 05:10:20|7626.3|7623.5|7626.3|7623.5|7626.3|7623.5|7626.3|7623.5|5
1625548230000|2021-07-06 05:10:30|7626|7623.2|7626|7623.2|7626|7623.2|7626|7623.2|0
1625548240000|2021-07-06 05:10:40|7625.8|7623|7626|7623.2|7626|7623.2|7625.8|7623|1
1625548250000|2021-07-06 05:10:50|||||||||1
1625548260000|2021-07-06 05:11:00|||||||||2
1625548280000|2021-07-06 05:11:20|||||||||3
1625548290000|2021-07-06 05:11:30|7625.8|7623|7626|7623.2|7626|7623.2|7625.8|7623|3
1625548300000|2021-07-06 05:11:40|||||||||1
1625548310000|2021-07-06 05:11:50|7625.8|7623|7625.8|7623|7626|7623.2|7625.3|7622.5|15
1625548320000|2021-07-06 05:12:00|7625.5|7622.7|7625.3|7622.5|7625.5|7622.7|7625.3|7622.5|0
1625548330000|2021-07-06 05:12:10|7625.8|7623|7626|7623.2|7626|7623.2|7625.5|7622.7|24
1625548340000|2021-07-06 05:12:20|7626.3|7623.5|7626|7623.2|7626.3|7623.5|7626|7623.2|7
1625548350000|2021-07-06 05:12:30|7626.3|7623.5|7626|7623.2|7626.3|7623.5|7626|7623.2|0
1625548370000|2021-07-06 05:12:50|||||||||9
1625548380000|2021-07-06 05:13:00|||||||||1
1625548390000|2021-07-06 05:13:10|7626.3|7623.5|7626.3|7623.5|7626.3|7623.5|7626.3|7623.5|3
1625548400000|2021-07-06 05:13:20|7626.8|7624|7626.5|7623.7|7626.8|7624|7626.3|7623.5|6
1625548410000|2021-07-06 05:13:30|7626.8|7624|7627|7624.2|7627|7624.2|7626.8|7624|0
1625548420000|2021-07-06 05:13:40|7626.8|7624|7626.3|7623.5|7626.8|7624|7626|7623.2|6
1625548430000|2021-07-06 05:13:50|7626|7623.2|7626.3|7623.5|7626.3|7623.5|7626|7623.2|0
1625548440000|2021-07-06 05:14:00|7626|7623.2|7626.3|7623.5|7626.3|7623.5|7626|7623.2|3
1625548460000|2021-07-06 05:14:20|7626|7623.2|7626|7623.2|7626|7623.2|7626|7623.2|0
1625548470000|2021-07-06 05:14:30|||||||||6
1625548480000|2021-07-06 05:14:40|7626.3|7623.5|7626|7623.2|7626.3|7623.5|7626|7623.2|1
1625548490000|2021-07-06 05:14:50|7625.8|7623|7626|7623.2|7626|7623.2|7625.8|7623|1
1625548500000|2021-07-06 05:15:00|7625.6|7622.8|7625.3|7622.5|7625.8|7623|7625.3|7622.5|32
1625548510000|2021-07-06 05:15:10|7625|7622.2|7626|7623.2|7626|7623.2|7625|7622.2|3
1625548540000|2021-07-06 05:15:40|7625.5|7622.7|7625.3|7622.5|7625.5|7622.7|7625.3|7622.5|14
1625548550000|2021-07-06 05:15:50|||||||||2
1625548560000|2021-07-06 05:16:00|||||||||3
1625548570000|2021-07-06 05:16:10|7625|7622.2|7625|7622.2|7625|7622.2|7624.3|7621.5|30
1625548590000|2021-07-06 05:16:30|7625.3|7622.5|7626|7623.2|7626|7623.2|7625.3|7622.5|8
1625548620000|2021-07-06 05:17:00|7625.6|7622.8|7626|7623.2|7626|7623.2|7625.3|7622.5|18
1625548640000|2021-07-06 05:17:20|||||||||1
1625548650000|2021-07-06 05:17:30|7626.3|7623.5|7626.3|7623.5|7626.3|7623.5|7626.3|7623.5|0
1625548660000|2021-07-06 05:17:40|||||||||2
1625548680000|2021-07-06 05:18:00|||||||||1
1625548690000|2021-07-06 05:18:10|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|11
1625548720000|2021-07-06 05:18:40|7625|7622.2|7625|7622.2|7625|7622.2|7625|7622.2|1
1625548740000|2021-07-06 05:19:00|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|7625.3|7622.5|2
1625548750000|2021-07-06 05:19:10|7625.1|7622.3|7622.3|7619.5|7625.1|7622.3|7622.3|7619.5|37
1625548760000|2021-07-06 05:19:20|7622|7619.2|7621.8|7619|7622|7619.2|7621.3|7618.5|8
1625548770000|2021-07-06 05:19:30|7621.5|7618.7|7622|7619.2|7622|7619.2|7621.5|7618.7|1
1625548780000|2021-07-06 05:19:40|||||||||2
1625548790000|2021-07-06 05:19:50|7622.3|7619.5|7622.3|7619.5|7622.3|7619.5|7622.3|7619.5|3
1625548800000|2021-07-06 05:20:00|7621.8|7619|7622|7619.2|7622|7619.2|7621.3|7618.5|18
1625548810000|2021-07-06 05:20:10|7622.3|7619.5|7622.3|7619.5|7622.3|7619.5|7622.3|7619.5|2
1625548820000|2021-07-06 05:20:20|7622|7619.2|7622|7619.2|7622.3|7619.5|7622|7619.2|0
1625548830000|2021-07-06 05:20:30|||||||||1
1625548840000|2021-07-06 05:20:40|||||||||2
1625548850000|2021-07-06 05:20:50|||||||||1
1625548870000|2021-07-06 05:21:10|7621.8|7619|7621.3|7618.5|7621.8|7619|7621.3|7618.5|5
1625548880000|2021-07-06 05:21:20|7622|7619.2|7622|7619.2|7622|7619.2|7622|7619.2|11
1625548890000|2021-07-06 05:21:30|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|5
1625548900000|2021-07-06 05:21:40|7622|7619.2|7622|7619.2|7622|7619.2|7622|7619.2|1
1625548910000|2021-07-06 05:21:50|7622.2|7619.4|7622.3|7619.5|7622.7|7619.9|7622.2|7619.4|16
1625548920000|2021-07-06 05:22:00|7622|7619.2|7622|7619.2|7622.3|7619.5|7622|7619.2|1
1625548930000|2021-07-06 05:22:10|||||||||4
1625548940000|2021-07-06 05:22:20|7621.3|7618.5|7622|7619.2|7622|7619.2|7621.3|7618.5|5
1625548950000|2021-07-06 05:22:30|||||||||1
1625548960000|2021-07-06 05:22:40|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|1
1625548970000|2021-07-06 05:22:50|7622|7619.2|7621.3|7618.5|7622|7619.2|7621|7618.2|4
1625548980000|2021-07-06 05:23:00|7621|7618.2|7621.3|7618.5|7621.3|7618.5|7621|7618.2|0
1625548990000|2021-07-06 05:23:10|7621.5|7618.7|7621.3|7618.5|7621.5|7618.7|7621.3|7618.5|19
1625549000000|2021-07-06 05:23:20|||||||||1
1625549010000|2021-07-06 05:23:30|||||||||3
1625549020000|2021-07-06 05:23:40|7622|7619.2|7622|7619.2|7622|7619.2|7622|7619.2|1
1625549030000|2021-07-06 05:23:50|7621.3|7618.5|7620|7617.2|7621.3|7618.5|7620|7617.2|71
1625549040000|2021-07-06 05:24:00|7619.7|7616.9|7620|7617.2|7620|7617.2|7619.3|7616.5|26
1625549050000|2021-07-06 05:24:10|7619.7|7616.9|7619|7616.2|7620|7617.2|7619|7616.2|13
1625549060000|2021-07-06 05:24:20|||||||||2
1625549080000|2021-07-06 05:24:40|||||||||1
1625549090000|2021-07-06 05:24:50|7619.3|7616.5|7619.5|7616.7|7619.5|7616.7|7619|7616.2|13
1625549100000|2021-07-06 05:25:00|7619.7|7616.9|7619.7|7616.9|7619.7|7616.9|7619.7|7616.9|0
1625549110000|2021-07-06 05:25:10|7620.2|7617.4|7619.7|7616.9|7620.7|7617.9|7619.5|7616.7|33
1625549120000|2021-07-06 05:25:20|7620|7617.2|7619.7|7616.9|7620|7617.2|7619.7|7616.9|16
1625549130000|2021-07-06 05:25:30|7620|7617.2|7620|7617.2|7620|7617.2|7620|7617.2|1
1625549140000|2021-07-06 05:25:40|7619.7|7616.9|7619.7|7616.9|7619.7|7616.9|7619.2|7616.4|10
1625549150000|2021-07-06 05:25:50|7619.2|7616.4|7619|7616.2|7619.2|7616.4|7619|7616.2|1
1625549160000|2021-07-06 05:26:00|||||||||1
1625549180000|2021-07-06 05:26:20|7618.6|7615.8|7618|7615.2|7618.6|7615.8|7617.3|7614.5|49
1625549190000|2021-07-06 05:26:30|||||||||2
1625549200000|2021-07-06 05:26:40|||||||||1
1625549210000|2021-07-06 05:26:50|||||||||3
1625549220000|2021-07-06 05:27:00|7618.3|7615.5|7619|7616.2|7619|7616.2|7618.3|7615.5|12
1625549230000|2021-07-06 05:27:10|||||||||1
1625549240000|2021-07-06 05:27:20|7619.3|7616.5|7619|7616.2|7619.3|7616.5|7619|7616.2|5
1625549250000|2021-07-06 05:27:30|7619.3|7616.5|7620|7617.2|7620|7617.2|7619|7616.2|14
1625549260000|2021-07-06 05:27:40|||||||||2
1625549270000|2021-07-06 05:27:50|7619.7|7616.9|7619.3|7616.5|7619.7|7616.9|7619.3|7616.5|1
1625549280000|2021-07-06 05:28:00|7619|7616.2|7619|7616.2|7619|7616.2|7619|7616.2|1
1625549290000|2021-07-06 05:28:10|7618.5|7615.7|7619|7616.2|7619|7616.2|7618.3|7615.5|15
1625549300000|2021-07-06 05:28:20|7618.7|7615.9|7618.3|7615.5|7618.7|7615.9|7618.3|7615.5|2
1625549310000|2021-07-06 05:28:30|||||||||1
1625549320000|2021-07-06 05:28:40|7618.5|7615.7|7619|7616.2|7619|7616.2|7618.5|7615.7|5
1625549330000|2021-07-06 05:28:50|||||||||1
1625549340000|2021-07-06 05:29:00|7618.7|7615.9|7619|7616.2|7619|7616.2|7618.7|7615.9|1
1625549350000|2021-07-06 05:29:10|7619.5|7616.7|7619.7|7616.9|7619.7|7616.9|7619.5|7616.7|3
1625549360000|2021-07-06 05:29:20|7619.5|7616.7|7619|7616.2|7619.5|7616.7|7618.7|7615.9|2
1625549370000|2021-07-06 05:29:30|7618.7|7615.9|7619|7616.2|7619|7616.2|7618.7|7615.9|1
1625549390000|2021-07-06 05:29:50|7618.7|7615.9|7619|7616.2|7619|7616.2|7618.7|7615.9|2
1625549400000|2021-07-06 05:30:00|7619.7|7616.9|7618.7|7615.9|7619.7|7616.9|7618.7|7615.9|29
1625549410000|2021-07-06 05:30:10|7619|7616.2|7619|7616.2|7619|7616.2|7618.7|7615.9|6
1625549420000|2021-07-06 05:30:20|7618.7|7615.9|7618|7615.2|7618.7|7615.9|7618|7615.2|7
1625549430000|2021-07-06 05:30:30|7617.7|7614.9|7617|7614.2|7617.7|7614.9|7617|7614.2|28
1625549440000|2021-07-06 05:30:40|7616.7|7613.9|7616.7|7613.9|7617|7614.2|7616.7|7613.9|6
1625549450000|2021-07-06 05:30:50|7616.3|7613.5|7615|7612.2|7616.7|7613.9|7615|7612.2|73
1625549460000|2021-07-06 05:31:00|7615.3|7612.5|7615.7|7612.9|7615.7|7612.9|7614.3|7611.5|55
1625549470000|2021-07-06 05:31:10|7615.3|7612.5|7616|7613.2|7616.2|7613.4|7615|7612.2|30
1625549480000|2021-07-06 05:31:20|7615.5|7612.7|7615|7612.2|7616|7613.2|7615|7612.2|20
1625549490000|2021-07-06 05:31:30|7615.2|7612.4|7615|7612.2|7615.7|7612.9|7615|7612.2|16
1625549500000|2021-07-06 05:31:40|7614.7|7611.9|7615|7612.2|7615|7612.2|7614.7|7611.9|1
1625549510000|2021-07-06 05:31:50|7615.7|7612.9|7615|7612.2|7616|7613.2|7615|7612.2|5
1625549520000|2021-07-06 05:32:00|7614.7|7611.9|7614.7|7611.9|7615|7612.2|7614.7|7611.9|3
1625549530000|2021-07-06 05:32:10|7614.5|7611.7|7615|7612.2|7615|7612.2|7614.5|7611.7|9
1625549540000|2021-07-06 05:32:20|7614.7|7611.9|7615|7612.2|7615|7612.2|7614.7|7611.9|3
1625549550000|2021-07-06 05:32:30|7615.2|7612.4|7615|7612.2|7615.2|7612.4|7615|7612.2|5
1625549560000|2021-07-06 05:32:40|7615.2|7612.4|7615|7612.2|7615.2|7612.4|7615|7612.2|3
1625549570000|2021-07-06 05:32:50|7615.3|7612.5|7615|7612.2|7615.7|7612.9|7615|7612.2|5
1625549580000|2021-07-06 05:33:00|7614.7|7611.9|7612.7|7609.9|7614.7|7611.9|7612.7|7609.9|79
1625549590000|2021-07-06 05:33:10|7612.3|7609.5|7612|7609.2|7612.7|7609.9|7611.7|7608.9|48
1625549600000|2021-07-06 05:33:20|7612.2|7609.4|7612.7|7609.9|7612.7|7609.9|7612.2|7609.4|19
1625549610000|2021-07-06 05:33:30|7613|7610.2|7612|7609.2|7613|7610.2|7612|7609.2|16
1625549620000|2021-07-06 05:33:40|7612.7|7609.9|7613|7610.2|7613.3|7610.5|7612.7|7609.9|9
1625549630000|2021-07-06 05:33:50|7613.3|7610.5|7613.5|7610.7|7614|7611.2|7613.3|7610.5|23
1625549640000|2021-07-06 05:34:00|7613.3|7610.5|7614|7611.2|7614|7611.2|7613.3|7610.5|1
1625549650000|2021-07-06 05:34:10|7613.7|7610.9|7614|7611.2|7614.3|7611.5|7613.3|7610.5|16
1625549660000|2021-07-06 05:34:20|7614.3|7611.5|7615|7612.2|7615|7612.2|7613.7|7610.9|10
1625549670000|2021-07-06 05:34:30|7613.8|7611|7613|7610.2|7614.3|7611.5|7613|7610.2|53
1625549680000|2021-07-06 05:34:40|7613.3|7610.5|7614|7611.2|7614|7611.2|7613.3|7610.5|8
1625549690000|2021-07-06 05:34:50|7614.3|7611.5|7613.5|7610.7|7614.3|7611.5|7613|7610.2|19
1625549700000|2021-07-06 05:35:00|7613.7|7610.9|7612|7609.2|7613.7|7610.9|7612|7609.2|27
1625549710000|2021-07-06 05:35:10|7611.3|7608.5|7610|7607.2|7611.3|7608.5|7609.7|7606.9|54
1625549720000|2021-07-06 05:35:20|7610.3|7607.5|7610|7607.2|7610.3|7607.5|7608.7|7605.9|34
1625549730000|2021-07-06 05:35:30|7609.7|7606.9|7608.7|7605.9|7610|7607.2|7608|7605.2|35
1625549740000|2021-07-06 05:35:40|7608|7605.2|7606.7|7603.9|7608.7|7605.9|7606.7|7603.9|53
1625549750000|2021-07-06 05:35:50|7607|7604.2|7607.7|7604.9|7607.7|7604.9|7605.7|7602.9|30
1625549760000|2021-07-06 05:36:00|7607.5|7604.7|7606.7|7603.9|7607.7|7604.9|7605.7|7602.9|46
1625549770000|2021-07-06 05:36:10|7606.4|7603.6|7607.7|7604.9|7607.7|7604.9|7606.4|7603.6|19
1625549780000|2021-07-06 05:36:20|7607.3|7604.5|7607.7|7604.9|7607.7|7604.9|7607|7604.2|7
1625549790000|2021-07-06 05:36:30|||||||||18
1625549800000|2021-07-06 05:36:40|7608|7605.2|7607.7|7604.9|7608.2|7605.4|7607.7|7604.9|10
1625549810000|2021-07-06 05:36:50|7608.7|7605.9|7608.2|7605.4|7609|7606.2|7608.2|7605.4|15
1625549820000|2021-07-06 05:37:00|7608|7605.2|7608.4|7605.6|7608.7|7605.9|7607.7|7604.9|11
1625549830000|2021-07-06 05:37:10|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|7607.7|7604.9|15
1625549840000|2021-07-06 05:37:20|7608.4|7605.6|7609|7606.2|7610|7607.2|7608|7605.2|19
1625549850000|2021-07-06 05:37:30|7608.7|7605.9|7608|7605.2|7609|7606.2|7607.7|7604.9|22
1625549860000|2021-07-06 05:37:40|7608.2|7605.4|7608.2|7605.4|7608.2|7605.4|7608.2|7605.4|2
1625549870000|2021-07-06 05:37:50|7608.3|7605.5|7609|7606.2|7609|7606.2|7608.3|7605.5|16
1625549890000|2021-07-06 05:38:10|7608.7|7605.9|7609|7606.2|7609|7606.2|7608.7|7605.9|11
1625549900000|2021-07-06 05:38:20|||||||||2
1625549910000|2021-07-06 05:38:30|7608.7|7605.9|7609|7606.2|7609|7606.2|7608.7|7605.9|3
1625549920000|2021-07-06 05:38:40|7608.7|7605.9|7608|7605.2|7609|7606.2|7608|7605.2|13
1625549930000|2021-07-06 05:38:50|7607.7|7604.9|7608|7605.2|7608.3|7605.5|7607.7|7604.9|1
1625549940000|2021-07-06 05:39:00|7608.7|7605.9|7607|7604.2|7608.7|7605.9|7607|7604.2|43
1625549950000|2021-07-06 05:39:10|7606.7|7603.9|7607.5|7604.7|7607.7|7604.9|7606.5|7603.7|8
1625549960000|2021-07-06 05:39:20|7607.2|7604.4|7606.7|7603.9|7607.2|7604.4|7606.7|7603.9|5
1625549970000|2021-07-06 05:39:30|7606.3|7603.5|7607.7|7604.9|7607.7|7604.9|7605.7|7602.9|61
1625549980000|2021-07-06 05:39:40|7608|7605.2|7608|7605.2|7608|7605.2|7608|7605.2|3
1625549990000|2021-07-06 05:39:50|7608.2|7605.4|7608|7605.2|7608.7|7605.9|7608|7605.2|6
1625550000000|2021-07-06 05:40:00|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7607|7604.2|15
1625550010000|2021-07-06 05:40:10|7607.3|7604.5|7607.7|7604.9|7607.7|7604.9|7607|7604.2|10
1625550020000|2021-07-06 05:40:20|7607.2|7604.4|7607.7|7604.9|7608|7605.2|7607|7604.2|13
1625550030000|2021-07-06 05:40:30|7607.5|7604.7|7607.5|7604.7|7608|7605.2|7607.3|7604.5|13
1625550040000|2021-07-06 05:40:40|7607.3|7604.5|7607.5|7604.7|7607.5|7604.7|7607|7604.2|1
1625550050000|2021-07-06 05:40:50|7607.3|7604.5|7607.3|7604.5|7607.3|7604.5|7607|7604.2|4
1625550060000|2021-07-06 05:41:00|7607.7|7604.9|7607.5|7604.7|7607.7|7604.9|7607.2|7604.4|19
1625550070000|2021-07-06 05:41:10|7607.2|7604.4|7608.7|7605.9|7608.7|7605.9|7607.2|7604.4|7
1625550080000|2021-07-06 05:41:20|7609|7606.2|7609|7606.2|7609.2|7606.4|7609|7606.2|10
1625550090000|2021-07-06 05:41:30|7608.7|7605.9|7608.7|7605.9|7609|7606.2|7608.7|7605.9|1
1625550100000|2021-07-06 05:41:40|7609|7606.2|7609.7|7606.9|7609.7|7606.9|7608.7|7605.9|34
1625550110000|2021-07-06 05:41:50|7610.2|7607.4|7611.2|7608.4|7611.2|7608.4|7610|7607.2|18
1625550120000|2021-07-06 05:42:00|7611|7608.2|7608|7605.2|7611|7608.2|7607.7|7604.9|31
1625550130000|2021-07-06 05:42:10|7608.2|7605.4|7608.2|7605.4|7608.5|7605.7|7608.2|7605.4|20
1625550140000|2021-07-06 05:42:20|7608.5|7605.7|7608|7605.2|7609|7606.2|7608|7605.2|10
1625550150000|2021-07-06 05:42:30|7608.2|7605.4|7608|7605.2|7608.7|7605.9|7607.7|7604.9|11
1625550160000|2021-07-06 05:42:40|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|7607.7|7604.9|1
1625550170000|2021-07-06 05:42:50|7608|7605.2|7608.5|7605.7|7608.7|7605.9|7608|7605.2|20
1625550180000|2021-07-06 05:43:00|7608.2|7605.4|7608.7|7605.9|7609.7|7606.9|7608.2|7605.4|32
1625550190000|2021-07-06 05:43:10|7609|7606.2|7608.7|7605.9|7609.7|7606.9|7608.7|7605.9|10
1625550200000|2021-07-06 05:43:20|7608.4|7605.6|7609.2|7606.4|7609.7|7606.9|7608.4|7605.6|17
1625550210000|2021-07-06 05:43:30|7609|7606.2|7609|7606.2|7609.2|7606.4|7609|7606.2|1
1625550220000|2021-07-06 05:43:40|7608.7|7605.9|7608.7|7605.9|7609|7606.2|7608.7|7605.9|2
1625550230000|2021-07-06 05:43:50|7609|7606.2|7609|7606.2|7609.2|7606.4|7608.7|7605.9|13
1625550240000|2021-07-06 05:44:00|7609.5|7606.7|7609|7606.2|7609.5|7606.7|7608.7|7605.9|9
1625550250000|2021-07-06 05:44:10|||||||||1
1625550260000|2021-07-06 05:44:20|7608.7|7605.9|7608|7605.2|7608.7|7605.9|7608|7605.2|6
1625550270000|2021-07-06 05:44:30|7607.7|7604.9|7607.7|7604.9|7608|7605.2|7607.7|7604.9|2
1625550290000|2021-07-06 05:44:50|7608|7605.2|7608|7605.2|7608|7605.2|7608|7605.2|1
1625550300000|2021-07-06 05:45:00|7607.7|7604.9|7607|7604.2|7607.7|7604.9|7607|7604.2|29
1625550310000|2021-07-06 05:45:10|7606.7|7603.9|7606.7|7603.9|7606.7|7603.9|7605.7|7602.9|20
1625550320000|2021-07-06 05:45:20|7607|7604.2|7606.7|7603.9|7607|7604.2|7606.7|7603.9|1
1625550330000|2021-07-06 05:45:30|||||||||2
1625550340000|2021-07-06 05:45:40|7606.5|7603.7|7606.7|7603.9|7607|7604.2|7605.7|7602.9|13
1625550350000|2021-07-06 05:45:50|7607|7604.2|7606.2|7603.4|7607.2|7604.4|7606.2|7603.4|32
1625550360000|2021-07-06 05:46:00|7606|7603.2|7605|7602.2|7606|7603.2|7605|7602.2|39
1625550370000|2021-07-06 05:46:10|7605.7|7602.9|7607|7604.2|7607|7604.2|7605.7|7602.9|4
1625550380000|2021-07-06 05:46:20|7606.7|7603.9|7607|7604.2|7607|7604.2|7606|7603.2|5
1625550390000|2021-07-06 05:46:30|7607.4|7604.6|7608|7605.2|7608|7605.2|7607.4|7604.6|2
1625550400000|2021-07-06 05:46:40|7608.7|7605.9|7609|7606.2|7609|7606.2|7608.7|7605.9|18
1625550410000|2021-07-06 05:46:50|7609.2|7606.4|7609|7606.2|7609.7|7606.9|7609|7606.2|10
1625550420000|2021-07-06 05:47:00|7609.2|7606.4|7609.5|7606.7|7609.7|7606.9|7609|7606.2|15
1625550430000|2021-07-06 05:47:10|7609.2|7606.4|7609.5|7606.7|7609.5|7606.7|7609|7606.2|2
1625550440000|2021-07-06 05:47:20|7609.7|7606.9|7609|7606.2|7609.7|7606.9|7609|7606.2|3
1625550450000|2021-07-06 05:47:30|7609.2|7606.4|7608|7605.2|7609.2|7606.4|7608|7605.2|14
1625550460000|2021-07-06 05:47:40|7607.2|7604.4|7607|7604.2|7607.2|7604.4|7606.2|7603.4|67
1625550470000|2021-07-06 05:47:50|7606.2|7603.4|7606|7603.2|7606.7|7603.9|7606|7603.2|11
1625550480000|2021-07-06 05:48:00|7606.2|7603.4|7607|7604.2|7607|7604.2|7606.2|7603.4|2
1625550490000|2021-07-06 05:48:10|7607.2|7604.4|7607.7|7604.9|7607.7|7604.9|7607|7604.2|10
1625550500000|2021-07-06 05:48:20|7608|7605.2|7607.7|7604.9|7608.2|7605.4|7607|7604.2|20
1625550510000|2021-07-06 05:48:30|7608|7605.2|7607|7604.2|7608|7605.2|7607|7604.2|3
1625550520000|2021-07-06 05:48:40|7607.2|7604.4|7608|7605.2|7608|7605.2|7607.2|7604.4|14
1625550530000|2021-07-06 05:48:50|7607.2|7604.4|7607|7604.2|7607.2|7604.4|7607|7604.2|12
1625550540000|2021-07-06 05:49:00|7607.2|7604.4|7608.7|7605.9|7608.7|7605.9|7607.2|7604.4|26
1625550550000|2021-07-06 05:49:10|7608.5|7605.7|7609|7606.2|7609.7|7606.9|7608.2|7605.4|34
1625550560000|2021-07-06 05:49:20|7609.2|7606.4|7607.5|7604.7|7610|7607.2|7607.2|7604.4|169
1625550570000|2021-07-06 05:49:30|7608.2|7605.4|7608.5|7605.7|7609.2|7606.4|7608.2|7605.4|17
1625550580000|2021-07-06 05:49:40|7609|7606.2|7609.2|7606.4|7609.2|7606.4|7609|7606.2|7
1625550590000|2021-07-06 05:49:50|7609|7606.2|7608.5|7605.7|7609|7606.2|7608.2|7605.4|7
1625550600000|2021-07-06 05:50:00|7608.2|7605.4|7608.2|7605.4|7608.2|7605.4|7608.2|7605.4|1
1625550610000|2021-07-06 05:50:10|||||||||8
1625550640000|2021-07-06 05:50:40|7608.5|7605.7|7609.2|7606.4|7609.2|7606.4|7608.2|7605.4|28
1625550650000|2021-07-06 05:50:50|7608.7|7605.9|7609.2|7606.4|7609.2|7606.4|7608.7|7605.9|1
1625550660000|2021-07-06 05:51:00|||||||||1
1625550670000|2021-07-06 05:51:10|7609|7606.2|7608.7|7605.9|7609|7606.2|7608.7|7605.9|10
1625550680000|2021-07-06 05:51:20|7609.2|7606.4|7608.2|7605.4|7609.2|7606.4|7608.2|7605.4|6
1625550690000|2021-07-06 05:51:30|7607.7|7604.9|7607.2|7604.4|7607.7|7604.9|7607.2|7604.4|8
1625550700000|2021-07-06 05:51:40|||||||||2
1625550710000|2021-07-06 05:51:50|7607|7604.2|7607.2|7604.4|7607.5|7604.7|7606.2|7603.4|25
1625550720000|2021-07-06 05:52:00|7607.5|7604.7|7608.2|7605.4|7608.2|7605.4|7607.2|7604.4|57
1625550730000|2021-07-06 05:52:10|7607.5|7604.7|7607.7|7604.9|7608.2|7605.4|7607.2|7604.4|38
1625550740000|2021-07-06 05:52:20|7608.2|7605.4|7608.7|7605.9|7609.2|7606.4|7608.2|7605.4|8
1625550750000|2021-07-06 05:52:30|7608.5|7605.7|7608.5|7605.7|7609.2|7606.4|7608.2|7605.4|6
1625550760000|2021-07-06 05:52:40|7608.2|7605.4|7609|7606.2|7609|7606.2|7608.2|7605.4|2
1625550770000|2021-07-06 05:52:50|7609.2|7606.4|7608.2|7605.4|7609.2|7606.4|7607.5|7604.7|22
1625550780000|2021-07-06 05:53:00|7608|7605.2|7606.5|7603.7|7608|7605.2|7606.5|7603.7|19
1625550790000|2021-07-06 05:53:10|7606|7603.2|7606.2|7603.4|7607.2|7604.4|7605.8|7603|52
1625550800000|2021-07-06 05:53:20|7606.5|7603.7|7606.2|7603.4|7606.5|7603.7|7606.2|7603.4|1
1625550810000|2021-07-06 05:53:30|7605.7|7602.9|7606.2|7603.4|7606.2|7603.4|7605.7|7602.9|11
1625550820000|2021-07-06 05:53:40|7606.5|7603.7|7606.5|7603.7|7606.5|7603.7|7606.5|7603.7|3
1625550830000|2021-07-06 05:53:50|7606.2|7603.4|7605.2|7602.4|7606.2|7603.4|7605.2|7602.4|3
1625550840000|2021-07-06 05:54:00|7605.5|7602.7|7605.7|7602.9|7606.2|7603.4|7605.2|7602.4|7
1625550850000|2021-07-06 05:54:10|7606.2|7603.4|7605.7|7602.9|7606.2|7603.4|7605.5|7602.7|2
1625550860000|2021-07-06 05:54:20|7605.5|7602.7|7605.2|7602.4|7606.2|7603.4|7605.2|7602.4|5
1625550870000|2021-07-06 05:54:30|||||||||1
1625550880000|2021-07-06 05:54:40|7605|7602.2|7604.7|7601.9|7605.2|7602.4|7604.2|7601.4|19
1625550890000|2021-07-06 05:54:50|7604.5|7601.7|7605.2|7602.4|7605.2|7602.4|7604.5|7601.7|1
1625550900000|2021-07-06 05:55:00|7605|7602.2|7604.2|7601.4|7605.5|7602.7|7604.2|7601.4|37
1625550910000|2021-07-06 05:55:10|7604.5|7601.7|7603.2|7600.4|7604.5|7601.7|7603.2|7600.4|49
1625550920000|2021-07-06 05:55:20|7602.9|7600.1|7603.2|7600.4|7603.2|7600.4|7602.2|7599.4|20
1625550940000|2021-07-06 05:55:40|||||||||2
1625550950000|2021-07-06 05:55:50|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|5
1625550960000|2021-07-06 05:56:00|7604.4|7601.6|7604.7|7601.9|7604.7|7601.9|7604.4|7601.6|3
1625550970000|2021-07-06 05:56:10|7605.2|7602.4|7605.2|7602.4|7605.2|7602.4|7605.2|7602.4|0
1625550980000|2021-07-06 05:56:20|7605.5|7602.7|7605.2|7602.4|7605.5|7602.7|7605.2|7602.4|2
1625550990000|2021-07-06 05:56:30|7604.2|7601.4|7604.7|7601.9|7605.2|7602.4|7604.2|7601.4|4
1625551000000|2021-07-06 05:56:40|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|7604.2|7601.4|2
1625551010000|2021-07-06 05:56:50|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|7604.2|7601.4|1
1625551020000|2021-07-06 05:57:00|7603.8|7601|7604.2|7601.4|7604.2|7601.4|7603.8|7601|20
1625551030000|2021-07-06 05:57:10|7604.5|7601.7|7604.7|7601.9|7605.2|7602.4|7604.2|7601.4|20
1625551040000|2021-07-06 05:57:20|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|7604.5|7601.7|3
1625551050000|2021-07-06 05:57:30|7604.2|7601.4|7605.2|7602.4|7605.2|7602.4|7604.2|7601.4|8
1625551060000|2021-07-06 05:57:40|7604.9|7602.1|7605.5|7602.7|7605.5|7602.7|7604.5|7601.7|28
1625551070000|2021-07-06 05:57:50|7605.2|7602.4|7605.2|7602.4|7605.2|7602.4|7605.2|7602.4|2
1625551080000|2021-07-06 05:58:00|7605.5|7602.7|7605.2|7602.4|7605.5|7602.7|7605.2|7602.4|1
1625551090000|2021-07-06 05:58:10|7605.4|7602.6|7606.2|7603.4|7606.2|7603.4|7605.4|7602.6|8
1625551100000|2021-07-06 05:58:20|7606.4|7603.6|7606.2|7603.4|7607.2|7604.4|7606.2|7603.4|11
1625551110000|2021-07-06 05:58:30|||||||||1
1625551120000|2021-07-06 05:58:40|7606.7|7603.9|7606.9|7604.1|7607.2|7604.4|7606.7|7603.9|12
1625551130000|2021-07-06 05:58:50|7607.2|7604.4|7608.2|7605.4|7608.2|7605.4|7607.2|7604.4|7
1625551140000|2021-07-06 05:59:00|7608.5|7605.7|7608.2|7605.4|7608.5|7605.7|7608.2|7605.4|1
1625551160000|2021-07-06 05:59:20|7607.2|7604.4|7607.2|7604.4|7607.5|7604.7|7607.2|7604.4|6
1625551170000|2021-07-06 05:59:30|7607.5|7604.7|7607.7|7604.9|7608.2|7605.4|7607.2|7604.4|13
1625551180000|2021-07-06 05:59:40|7608.2|7605.4|7608.2|7605.4|7608.2|7605.4|7607.5|7604.7|19
1625551190000|2021-07-06 05:59:50|7607.5|7604.7|7607.7|7604.9|7607.9|7605.1|7607.2|7604.4|17
1625551200000|2021-07-06 06:00:00|7607.9|7605.1|7608.9|7606.1|7609.2|7606.4|7607.9|7605.1|9
1625551210000|2021-07-06 06:00:10|7609.2|7606.4|7609.9|7607.1|7610.4|7607.6|7608.7|7605.9|24
1625551220000|2021-07-06 06:00:20|7610.2|7607.4|7611.9|7609.1|7611.9|7609.1|7610.2|7607.4|24
1625551230000|2021-07-06 06:00:30|7612.2|7609.4|7612.9|7610.1|7613.2|7610.4|7612.2|7609.4|28
1625551240000|2021-07-06 06:00:40|7613.2|7610.4|7613.9|7611.1|7614.4|7611.6|7613.2|7610.4|33
1625551250000|2021-07-06 06:00:50|7614.4|7611.6|7614.9|7612.1|7615.2|7612.4|7614.2|7611.4|42
1625551260000|2021-07-06 06:01:00|7615.2|7612.4|7614.4|7611.6|7615.2|7612.4|7613.7|7610.9|33
1625551270000|2021-07-06 06:01:10|7614.2|7611.4|7615.7|7612.9|7615.7|7612.9|7613.9|7611.1|13
1625551280000|2021-07-06 06:01:20|7615.5|7612.7|7614.9|7612.1|7615.9|7613.1|7614.7|7611.9|17
1625551290000|2021-07-06 06:01:30|7615.2|7612.4|7615.7|7612.9|7615.9|7613.1|7615.2|7612.4|11
1625551300000|2021-07-06 06:01:40|7615.5|7612.7|7615.2|7612.4|7616.7|7613.9|7615.2|7612.4|52
1625551310000|2021-07-06 06:01:50|7615.4|7612.6|7616.5|7613.7|7616.9|7614.1|7615.4|7612.6|73
1625551320000|2021-07-06 06:02:00|7616.2|7613.4|7617.2|7614.4|7617.7|7614.9|7616.2|7613.4|42
1625551330000|2021-07-06 06:02:10|7617.4|7614.6|7620.9|7618.1|7621.2|7618.4|7617.4|7614.6|156
1625551340000|2021-07-06 06:02:20|7620.7|7617.9|7619.2|7616.4|7620.7|7617.9|7619.2|7616.4|30
1625551350000|2021-07-06 06:02:30|7619.4|7616.6|7619.2|7616.4|7619.4|7616.6|7618.7|7615.9|6
1625551360000|2021-07-06 06:02:40|7619.4|7616.6|7620.2|7617.4|7620.4|7617.6|7619.2|7616.4|23
1625551370000|2021-07-06 06:02:50|7619.9|7617.1|7619.9|7617.1|7620.7|7617.9|7619.7|7616.9|7
1625551380000|2021-07-06 06:03:00|||||||||3
1625551390000|2021-07-06 06:03:10|7620.2|7617.4|7619.9|7617.1|7620.9|7618.1|7619.9|7617.1|8
1625551400000|2021-07-06 06:03:20|7620.2|7617.4|7620.2|7617.4|7620.4|7617.6|7619.9|7617.1|19
1625551410000|2021-07-06 06:03:30|7619.9|7617.1|7617.9|7615.1|7620.4|7617.6|7617.9|7615.1|25
1625551420000|2021-07-06 06:03:40|7618.7|7615.9|7618.9|7616.1|7619.2|7616.4|7618.7|7615.9|31
1625551430000|2021-07-06 06:03:50|7619.2|7616.4|7619.9|7617.1|7620.2|7617.4|7619.2|7616.4|10
1625551440000|2021-07-06 06:04:00|7620.2|7617.4|7620.9|7618.1|7620.9|7618.1|7620.2|7617.4|15
1625551450000|2021-07-06 06:04:10|7621.2|7618.4|7620.7|7617.9|7621.2|7618.4|7620.4|7617.6|13
1625551460000|2021-07-06 06:04:20|7620.9|7618.1|7620.9|7618.1|7621.7|7618.9|7620.9|7618.1|8
1625551470000|2021-07-06 06:04:30|7620.7|7617.9|7620.9|7618.1|7620.9|7618.1|7620.7|7617.9|19
1625551480000|2021-07-06 06:04:40|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|7621.2|7618.4|2
1625551490000|2021-07-06 06:04:50|7620.9|7618.1|7621.2|7618.4|7621.2|7618.4|7620.9|7618.1|1
1625551500000|2021-07-06 06:05:00|7620.9|7618.1|7623.6|7620.8|7623.6|7620.8|7620.9|7618.1|52
1625551510000|2021-07-06 06:05:10|7622.9|7620.1|7623.1|7620.3|7623.6|7620.8|7622.9|7620.1|30
1625551520000|2021-07-06 06:05:20|7622.6|7619.8|7622.6|7619.8|7622.9|7620.1|7622.4|7619.6|12
1625551530000|2021-07-06 06:05:30|7622.2|7619.4|7622.4|7619.6|7623.2|7620.4|7621.9|7619.1|5
1625551540000|2021-07-06 06:05:40|7622.9|7620.1|7623.4|7620.6|7623.9|7621.1|7622.2|7619.4|18
1625551550000|2021-07-06 06:05:50|7623.1|7620.3|7623.9|7621.1|7623.9|7621.1|7623.1|7620.3|17
1625551560000|2021-07-06 06:06:00|7623.6|7620.8|7622.9|7620.1|7623.6|7620.8|7622.6|7619.8|8
1625551570000|2021-07-06 06:06:10|7622.6|7619.8|7622.9|7620.1|7623.6|7620.8|7622.6|7619.8|12
1625551580000|2021-07-06 06:06:20|7622.6|7619.8|7621.9|7619.1|7622.9|7620.1|7621.9|7619.1|7
1625551590000|2021-07-06 06:06:30|||||||||17
1625551600000|2021-07-06 06:06:40|7622.2|7619.4|7621.9|7619.1|7622.9|7620.1|7621.6|7618.8|28
1625551610000|2021-07-06 06:06:50|7621.2|7618.4|7621.4|7618.6|7621.6|7618.8|7621.2|7618.4|14
1625551620000|2021-07-06 06:07:00|7621.6|7618.8|7621.9|7619.1|7621.9|7619.1|7620.9|7618.1|2
1625551630000|2021-07-06 06:07:10|7622.6|7619.8|7622.9|7620.1|7622.9|7620.1|7622.1|7619.3|13
1625551640000|2021-07-06 06:07:20|7622.4|7619.6|7622.1|7619.3|7622.9|7620.1|7622.1|7619.3|10
1625551650000|2021-07-06 06:07:30|7622.4|7619.6|7622.6|7619.8|7622.9|7620.1|7621.9|7619.1|9
1625551660000|2021-07-06 06:07:40|7622.4|7619.6|7622.4|7619.6|7622.9|7620.1|7621.9|7619.1|3
1625551670000|2021-07-06 06:07:50|7622.2|7619.4|7622.9|7620.1|7623.2|7620.4|7621.9|7619.1|14
1625551680000|2021-07-06 06:08:00|7622.6|7619.8|7622.4|7619.6|7622.9|7620.1|7621.9|7619.1|11
1625551690000|2021-07-06 06:08:10|7622.6|7619.8|7622.4|7619.6|7622.9|7620.1|7622.2|7619.4|2
1625551700000|2021-07-06 06:08:20|7622.2|7619.4|7622.9|7620.1|7622.9|7620.1|7622.2|7619.4|10
1625551710000|2021-07-06 06:08:30|7622.6|7619.8|7622.4|7619.6|7623.2|7620.4|7622.2|7619.4|11
1625551720000|2021-07-06 06:08:40|7622.6|7619.8|7622.9|7620.1|7623.4|7620.6|7622.4|7619.6|21
1625551730000|2021-07-06 06:08:50|7623.9|7621.1|7623.9|7621.1|7624.4|7621.6|7623.2|7620.4|21
1625551740000|2021-07-06 06:09:00|7624.2|7621.4|7622.9|7620.1|7624.2|7621.4|7622.9|7620.1|40
1625551750000|2021-07-06 06:09:10|7623.4|7620.6|7623.9|7621.1|7623.9|7621.1|7623.4|7620.6|13
1625551770000|2021-07-06 06:09:30|7623.6|7620.8|7623.9|7621.1|7623.9|7621.1|7623.6|7620.8|3
1625551780000|2021-07-06 06:09:40|7623.6|7620.8|7622.9|7620.1|7623.9|7621.1|7622.9|7620.1|15
1625551790000|2021-07-06 06:09:50|7623.6|7620.8|7624.2|7621.4|7624.2|7621.4|7623.6|7620.8|10
1625551800000|2021-07-06 06:10:00|7623.9|7621.1|7624.9|7622.1|7624.9|7622.1|7623.9|7621.1|12
1625551810000|2021-07-06 06:10:10|7624.2|7621.4|7624.9|7622.1|7624.9|7622.1|7624.2|7621.4|14
1625551820000|2021-07-06 06:10:20|7624.7|7621.9|7624.9|7622.1|7624.9|7622.1|7624.4|7621.6|3
1625551830000|2021-07-06 06:10:30|7624.6|7621.8|7624.6|7621.8|7624.6|7621.8|7624.2|7621.4|12
1625551840000|2021-07-06 06:10:40|7624.9|7622.1|7623.9|7621.1|7624.9|7622.1|7623.9|7621.1|2
1625551850000|2021-07-06 06:10:50|7623.4|7620.6|7623.2|7620.4|7623.4|7620.6|7623.2|7620.4|11
1625551860000|2021-07-06 06:11:00|7622.6|7619.8|7622.6|7619.8|7622.6|7619.8|7622.6|7619.8|0
1625551870000|2021-07-06 06:11:10|7622.2|7619.4|7622.2|7619.4|7622.2|7619.4|7622.2|7619.4|8
1625551880000|2021-07-06 06:11:20|7621.9|7619.1|7622.2|7619.4|7622.2|7619.4|7621.9|7619.1|0
1625551900000|2021-07-06 06:11:40|7621.9|7619.1|7622.2|7619.4|7622.2|7619.4|7621.9|7619.1|19
1625551910000|2021-07-06 06:11:50|||||||||1
1625551920000|2021-07-06 06:12:00|7621.9|7619.1|7621.9|7619.1|7622.2|7619.4|7621.2|7618.4|13
1625551930000|2021-07-06 06:12:10|7622.2|7619.4|7622.6|7619.8|7622.9|7620.1|7622.2|7619.4|26
1625551940000|2021-07-06 06:12:20|7622.4|7619.6|7621.9|7619.1|7622.6|7619.8|7621.9|7619.1|9
1625551950000|2021-07-06 06:12:30|7621.6|7618.8|7621.2|7618.4|7621.9|7619.1|7620.6|7617.8|16
1625551960000|2021-07-06 06:12:40|7621.6|7618.8|7621.9|7619.1|7621.9|7619.1|7621.2|7618.4|24
1625551970000|2021-07-06 06:12:50|7621.7|7618.9|7620.2|7617.4|7621.9|7619.1|7619.9|7617.1|41
1625551980000|2021-07-06 06:13:00|7619.9|7617.1|7620.2|7617.4|7620.2|7617.4|7619.9|7617.1|15
1625551990000|2021-07-06 06:13:10|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7
1625552000000|2021-07-06 06:13:20|7619.7|7616.9|7619.9|7617.1|7619.9|7617.1|7619.2|7616.4|6
1625552010000|2021-07-06 06:13:30|7619.7|7616.9|7619.7|7616.9|7619.7|7616.9|7619.7|7616.9|5
1625552020000|2021-07-06 06:13:40|7619.9|7617.1|7619.9|7617.1|7620.2|7617.4|7619.9|7617.1|0
1625552030000|2021-07-06 06:13:50|7619.2|7616.4|7619.7|7616.9|7619.7|7616.9|7619.2|7616.4|10
1625552040000|2021-07-06 06:14:00|7619.9|7617.1|7619.2|7616.4|7619.9|7617.1|7619.2|7616.4|13
1625552050000|2021-07-06 06:14:10|7619.4|7616.6|7619.7|7616.9|7619.9|7617.1|7619.2|7616.4|2
1625552060000|2021-07-06 06:14:20|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|2
1625552070000|2021-07-06 06:14:30|7620.2|7617.4|7620.7|7617.9|7620.9|7618.1|7620.2|7617.4|27
1625552080000|2021-07-06 06:14:40|7620.4|7617.6|7620.9|7618.1|7621.2|7618.4|7620.2|7617.4|9
1625552090000|2021-07-06 06:14:50|7620.4|7617.6|7620.9|7618.1|7620.9|7618.1|7620.4|7617.6|7
1625552100000|2021-07-06 06:15:00|7621.2|7618.4|7619.7|7616.9|7621.2|7618.4|7618.7|7615.9|24
1625552110000|2021-07-06 06:15:10|7619.4|7616.6|7619.9|7617.1|7620.2|7617.4|7619.2|7616.4|15
1625552120000|2021-07-06 06:15:20|7620.2|7617.4|7620.2|7617.4|7620.2|7617.4|7619.9|7617.1|5
1625552130000|2021-07-06 06:15:30|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7619.4|7616.6|2
1625552140000|2021-07-06 06:15:40|7619.6|7616.8|7619.6|7616.8|7619.6|7616.8|7619.6|7616.8|0
1625552150000|2021-07-06 06:15:50|7619.9|7617.1|7619.9|7617.1|7620.2|7617.4|7619.9|7617.1|1
1625552160000|2021-07-06 06:16:00|7619.4|7616.6|7619.9|7617.1|7619.9|7617.1|7619.4|7616.6|4
1625552170000|2021-07-06 06:16:10|7619.2|7616.4|7619.4|7616.6|7619.9|7617.1|7619.2|7616.4|13
1625552180000|2021-07-06 06:16:20|7619.6|7616.8|7618.9|7616.1|7619.6|7616.8|7618.9|7616.1|6
1625552190000|2021-07-06 06:16:30|7618.2|7615.4|7617.2|7614.4|7618.6|7615.8|7617.2|7614.4|25
1625552200000|2021-07-06 06:16:40|7617.4|7614.6|7617.9|7615.1|7618.2|7615.4|7617.2|7614.4|31
1625552210000|2021-07-06 06:16:50|7617.4|7614.6|7617.4|7614.6|7617.7|7614.9|7617.2|7614.4|2
1625552220000|2021-07-06 06:17:00|7617.6|7614.8|7619.2|7616.4|7620.2|7617.4|7617.6|7614.8|26
1625552230000|2021-07-06 06:17:10|7618.9|7616.1|7620.2|7617.4|7620.2|7617.4|7618.9|7616.1|6
1625552240000|2021-07-06 06:17:20|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|0
1625552250000|2021-07-06 06:17:30|7620.2|7617.4|7620.2|7617.4|7620.2|7617.4|7620.2|7617.4|0
1625552260000|2021-07-06 06:17:40|7620.9|7618.1|7620.9|7618.1|7621.2|7618.4|7620.9|7618.1|6
1625552270000|2021-07-06 06:17:50|7620.7|7617.9|7620.2|7617.4|7620.7|7617.9|7620.2|7617.4|3
1625552280000|2021-07-06 06:18:00|7620.4|7617.6|7620.2|7617.4|7620.9|7618.1|7620.2|7617.4|6
1625552290000|2021-07-06 06:18:10|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|7619.9|7617.1|4
1625552300000|2021-07-06 06:18:20|7619.7|7616.9|7619.9|7617.1|7619.9|7617.1|7619.2|7616.4|2
1625552310000|2021-07-06 06:18:30|7619.7|7616.9|7619.2|7616.4|7620.7|7617.9|7619.2|7616.4|29
1625552320000|2021-07-06 06:18:40|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|1
1625552330000|2021-07-06 06:18:50|7619.2|7616.4|7619.9|7617.1|7619.9|7617.1|7619.2|7616.4|4
1625552340000|2021-07-06 06:19:00|7619.6|7616.8|7619.2|7616.4|7619.6|7616.8|7619.2|7616.4|3
1625552360000|2021-07-06 06:19:20|7619.6|7616.8|7619.4|7616.6|7619.6|7616.8|7619.4|7616.6|7
1625552370000|2021-07-06 06:19:30|7619.2|7616.4|7618.9|7616.1|7619.6|7616.8|7618.9|7616.1|4
1625552380000|2021-07-06 06:19:40|7619.2|7616.4|7619.9|7617.1|7619.9|7617.1|7619.2|7616.4|1
1625552390000|2021-07-06 06:19:50|7619.7|7616.9|7619.9|7617.1|7619.9|7617.1|7619.7|7616.9|0
1625552400000|2021-07-06 06:20:00|7619.7|7616.9|7618.9|7616.1|7619.7|7616.9|7618.9|7616.1|2
1625552410000|2021-07-06 06:20:10|7619.2|7616.4|7619.2|7616.4|7619.2|7616.4|7619.2|7616.4|0
1625552420000|2021-07-06 06:20:20|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|7618.9|7616.1|1
1625552430000|2021-07-06 06:20:30|7619.2|7616.4|7619.9|7617.1|7619.9|7617.1|7619.2|7616.4|4
1625552440000|2021-07-06 06:20:40|7619.4|7616.6|7619.9|7617.1|7619.9|7617.1|7619.4|7616.6|3
1625552450000|2021-07-06 06:20:50|7619.7|7616.9|7619.9|7617.1|7619.9|7617.1|7619.7|7616.9|0
1625552460000|2021-07-06 06:21:00|7619.7|7616.9|7619.2|7616.4|7619.9|7617.1|7618.9|7616.1|9
1625552470000|2021-07-06 06:21:10|7619.4|7616.6|7618.2|7615.4|7619.9|7617.1|7617.7|7614.9|28
1625552480000|2021-07-06 06:21:20|7618.6|7615.8|7618.4|7615.6|7619.2|7616.4|7618.2|7615.4|3
1625552490000|2021-07-06 06:21:30|7618.7|7615.9|7619.3|7616.5|7619.3|7616.5|7618.7|7615.9|4
1625552500000|2021-07-06 06:21:40|7619.9|7617.1|7620.2|7617.4|7620.2|7617.4|7619.9|7617.1|0
1625552510000|2021-07-06 06:21:50|7620.6|7617.8|7621.9|7619.1|7621.9|7619.1|7619.9|7617.1|22
1625552520000|2021-07-06 06:22:00|7622.2|7619.4|7622.2|7619.4|7622.2|7619.4|7621.9|7619.1|3
1625552530000|2021-07-06 06:22:10|7622.6|7619.8|7621.9|7619.1|7622.6|7619.8|7621.9|7619.1|16
1625552540000|2021-07-06 06:22:20|7622.2|7619.4|7621.9|7619.1|7622.2|7619.4|7621.9|7619.1|3
1625552550000|2021-07-06 06:22:30|7622.2|7619.4|7621.9|7619.1|7622.2|7619.4|7621.9|7619.1|3
1625552560000|2021-07-06 06:22:40|7622.2|7619.4|7623.2|7620.4|7623.2|7620.4|7622.2|7619.4|41
1625552570000|2021-07-06 06:22:50|7622.9|7620.1|7623.2|7620.4|7623.2|7620.4|7622.7|7619.9|5
1625552580000|2021-07-06 06:23:00|7622.9|7620.1|7622.2|7619.4|7623.2|7620.4|7622.2|7619.4|13
1625552590000|2021-07-06 06:23:10|7623.2|7620.4|7622.2|7619.4|7623.2|7620.4|7622.2|7619.4|14
1625552600000|2021-07-06 06:23:20|7622.4|7619.6|7622.9|7620.1|7622.9|7620.1|7622.4|7619.6|7
1625552610000|2021-07-06 06:23:30|7623.2|7620.4|7623.2|7620.4|7623.2|7620.4|7622.9|7620.1|1
1625552620000|2021-07-06 06:23:40|7622.9|7620.1|7623.7|7620.9|7623.7|7620.9|7622.4|7619.6|25
1625552630000|2021-07-06 06:23:50|7623.9|7621.1|7623.2|7620.4|7624.2|7621.4|7623.2|7620.4|24
1625552640000|2021-07-06 06:24:00|||||||||3
1625552650000|2021-07-06 06:24:10|7622.2|7619.4|7622.9|7620.1|7622.9|7620.1|7622.2|7619.4|9
1625552660000|2021-07-06 06:24:20|7623.2|7620.4|7622.2|7619.4|7623.2|7620.4|7622.2|7619.4|7
1625552670000|2021-07-06 06:24:30|7622.7|7619.9|7622.9|7620.1|7623.2|7620.4|7622.7|7619.9|3
1625552680000|2021-07-06 06:24:40|7623.2|7620.4|7623.2|7620.4|7623.2|7620.4|7623.2|7620.4|17
1625552690000|2021-07-06 06:24:50|||||||||5
1625552700000|2021-07-06 06:25:00|7623.6|7620.8|7624.9|7622.1|7624.9|7622.1|7623.6|7620.8|36
1625552710000|2021-07-06 06:25:10|7624.7|7621.9|7625.1|7622.3|7625.2|7622.4|7624.7|7621.9|1
1625552720000|2021-07-06 06:25:20|7624.7|7621.9|7625.9|7623.1|7625.9|7623.1|7624.6|7621.8|41
1625552730000|2021-07-06 06:25:30|7627.1|7624.3|7627.1|7624.3|7627.1|7624.3|7626.4|7623.6|47
1625552740000|2021-07-06 06:25:40|7626.9|7624.1|7626.9|7624.1|7626.9|7624.1|7626.9|7624.1|4
1625552750000|2021-07-06 06:25:50|7626.1|7623.3|7626.9|7624.1|7626.9|7624.1|7626.1|7623.3|18
1625552760000|2021-07-06 06:26:00|7627.1|7624.3|7626.1|7623.3|7627.6|7624.8|7626.1|7623.3|18
1625552770000|2021-07-06 06:26:10|7625.9|7623.1|7626.9|7624.1|7626.9|7624.1|7625.9|7623.1|6
1625552780000|2021-07-06 06:26:20|7627.1|7624.3|7626.1|7623.3|7627.1|7624.3|7626.1|7623.3|4
1625552790000|2021-07-06 06:26:30|7626.4|7623.6|7626.1|7623.3|7626.9|7624.1|7626.1|7623.3|18
1625552800000|2021-07-06 06:26:40|7625.9|7623.1|7626.1|7623.3|7626.1|7623.3|7625.9|7623.1|0
1625552810000|2021-07-06 06:26:50|7626.6|7623.8|7626.9|7624.1|7627.1|7624.3|7626.1|7623.3|16
1625552820000|2021-07-06 06:27:00|7627.1|7624.3|7627.9|7625.1|7627.9|7625.1|7626.9|7624.1|23
1625552830000|2021-07-06 06:27:10|7627.6|7624.8|7626.9|7624.1|7627.9|7625.1|7626.9|7624.1|21
1625552840000|2021-07-06 06:27:20|7626.6|7623.8|7626.9|7624.1|7626.9|7624.1|7626.6|7623.8|3
1625552850000|2021-07-06 06:27:30|7627.1|7624.3|7628.9|7626.1|7628.9|7626.1|7627.1|7624.3|33
1625552860000|2021-07-06 06:27:40|7628.4|7625.6|7627.4|7624.6|7628.4|7625.6|7627.1|7624.3|8
1625552870000|2021-07-06 06:27:50|7627.1|7624.3|7626.4|7623.6|7627.4|7624.6|7626.4|7623.6|14
1625552880000|2021-07-06 06:28:00|7626.1|7623.3|7626.9|7624.1|7627.1|7624.3|7626.1|7623.3|22
1625552890000|2021-07-06 06:28:10|7626.6|7623.8|7626.9|7624.1|7626.9|7624.1|7626.4|7623.6|6
1625552910000|2021-07-06 06:28:30|||||||||1
1625552920000|2021-07-06 06:28:40|7626.6|7623.8|7625.1|7622.3|7626.6|7623.8|7624.9|7622.1|19
1625552930000|2021-07-06 06:28:50|7624.9|7622.1|7625.9|7623.1|7626.1|7623.3|7624.6|7621.8|70
1625552940000|2021-07-06 06:29:00|7626.1|7623.3|7626.9|7624.1|7626.9|7624.1|7625.9|7623.1|5
1625552950000|2021-07-06 06:29:10|7627.1|7624.3|7626.1|7623.3|7627.1|7624.3|7626.1|7623.3|7
1625552960000|2021-07-06 06:29:20|7625.9|7623.1|7625.1|7622.3|7626.1|7623.3|7625.1|7622.3|18
1625552970000|2021-07-06 06:29:30|7625.6|7622.8|7625.6|7622.8|7625.9|7623.1|7625.1|7622.3|19
1625552980000|2021-07-06 06:29:40|7625.9|7623.1|7625.9|7623.1|7626.1|7623.3|7625.1|7622.3|10
1625552990000|2021-07-06 06:29:50|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|7626.1|7623.3|4
1625553000000|2021-07-06 06:30:00|7625.9|7623.1|7626.9|7624.1|7626.9|7624.1|7625.6|7622.8|21
1625553010000|2021-07-06 06:30:10|7626.6|7623.8|7626.1|7623.3|7626.9|7624.1|7625.9|7623.1|11
1625553020000|2021-07-06 06:30:20|7625.7|7622.9|7625.1|7622.3|7625.9|7623.1|7625.1|7622.3|27
1625553030000|2021-07-06 06:30:30|7625.9|7623.1|7625.1|7622.3|7625.9|7623.1|7625.1|7622.3|10
1625553040000|2021-07-06 06:30:40|7625.6|7622.8|7624.6|7621.8|7625.6|7622.8|7624.6|7621.8|18
1625553050000|2021-07-06 06:30:50|7624.4|7621.6|7624.1|7621.3|7624.6|7621.8|7624.1|7621.3|12
1625553060000|2021-07-06 06:31:00|7624.6|7621.8|7624.1|7621.3|7624.9|7622.1|7624.1|7621.3|14
1625553070000|2021-07-06 06:31:10|7623.1|7620.3|7624.9|7622.1|7624.9|7622.1|7623.1|7620.3|9
1625553080000|2021-07-06 06:31:20|7625.1|7622.3|7624.1|7621.3|7625.1|7622.3|7623.9|7621.1|35
1625553090000|2021-07-06 06:31:30|||||||||1
1625553100000|2021-07-06 06:31:40|7624.6|7621.8|7623.9|7621.1|7624.6|7621.8|7623.6|7620.8|42
1625553110000|2021-07-06 06:31:50|7624.1|7621.3|7624.9|7622.1|7625.1|7622.3|7623.9|7621.1|28
1625553120000|2021-07-06 06:32:00|7625.1|7622.3|7623.9|7621.1|7625.1|7622.3|7623.9|7621.1|46
1625553130000|2021-07-06 06:32:10|7624.1|7621.3|7623.1|7620.3|7624.6|7621.8|7622.9|7620.1|21
1625553140000|2021-07-06 06:32:20|7623.6|7620.8|7623.9|7621.1|7624.6|7621.8|7623.6|7620.8|11
1625553150000|2021-07-06 06:32:30|7623.4|7620.6|7623.9|7621.1|7624.6|7621.8|7623.4|7620.6|9
1625553160000|2021-07-06 06:32:40|7623.6|7620.8|7623.9|7621.1|7623.9|7621.1|7623.6|7620.8|9
1625553170000|2021-07-06 06:32:50|7624.6|7621.8|7624.4|7621.6|7624.6|7621.8|7623.9|7621.1|5
1625553180000|2021-07-06 06:33:00|7623.9|7621.1|7623.9|7621.1|7623.9|7621.1|7623.9|7621.1|1
1625553190000|2021-07-06 06:33:10|7623.6|7620.8|7623.4|7620.6|7623.6|7620.8|7623.1|7620.3|4
1625553200000|2021-07-06 06:33:20|7623.1|7620.3|7622.9|7620.1|7623.1|7620.3|7622.4|7619.6|13
1625553210000|2021-07-06 06:33:30|7623.1|7620.3|7622.9|7620.1|7623.1|7620.3|7622.1|7619.3|14
1625553220000|2021-07-06 06:33:40|||||||||1
1625553230000|2021-07-06 06:33:50|7622.6|7619.8|7622.6|7619.8|7622.6|7619.8|7622.1|7619.3|13
1625553240000|2021-07-06 06:34:00|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|4
1625553250000|2021-07-06 06:34:10|7621.1|7618.3|7621.9|7619.1|7621.9|7619.1|7621.1|7618.3|67
1625553260000|2021-07-06 06:34:20|7621.6|7618.8|7621.9|7619.1|7621.9|7619.1|7621.4|7618.6|28
1625553270000|2021-07-06 06:34:30|7621.6|7618.8|7621.6|7618.8|7621.9|7619.1|7620.9|7618.1|17
1625553280000|2021-07-06 06:34:40|7621.4|7618.6|7621.4|7618.6|7621.6|7618.8|7620.9|7618.1|6
1625553290000|2021-07-06 06:34:50|7621.1|7618.3|7622.6|7619.8|7622.6|7619.8|7621.1|7618.3|18
1625553300000|2021-07-06 06:35:00|7622.4|7619.6|7621.9|7619.1|7622.4|7619.6|7621.6|7618.8|7
1625553310000|2021-07-06 06:35:10|7622.4|7619.6|7622.6|7619.8|7622.6|7619.8|7622.4|7619.6|3
1625553320000|2021-07-06 06:35:20|7622.4|7619.6|7621.9|7619.1|7622.4|7619.6|7621.9|7619.1|7
1625553330000|2021-07-06 06:35:30|7621.4|7618.6|7621.9|7619.1|7621.9|7619.1|7621.1|7618.3|44
1625553340000|2021-07-06 06:35:40|7621.4|7618.6|7621.1|7618.3|7621.4|7618.6|7621.1|7618.3|1
1625553360000|2021-07-06 06:36:00|7620.9|7618.1|7621.1|7618.3|7621.1|7618.3|7620.9|7618.1|4
1625553370000|2021-07-06 06:36:10|7620.9|7618.1|7620.9|7618.1|7621.1|7618.3|7620.9|7618.1|6
1625553380000|2021-07-06 06:36:20|7620.4|7617.6|7620.9|7618.1|7620.9|7618.1|7620.1|7617.3|12
1625553390000|2021-07-06 06:36:30|7621.1|7618.3|7622.6|7619.8|7622.6|7619.8|7620.9|7618.1|16
1625553400000|2021-07-06 06:36:40|7622.4|7619.6|7622.6|7619.8|7623.6|7620.8|7622.4|7619.6|45
1625553410000|2021-07-06 06:36:50|7622.1|7619.3|7622.1|7619.3|7623.6|7620.8|7622.1|7619.3|50
1625553420000|2021-07-06 06:37:00|7622.4|7619.6|7622.1|7619.3|7622.4|7619.6|7621.8|7619|7
1625553430000|2021-07-06 06:37:10|7621.8|7619|7620.1|7617.3|7621.8|7619|7619.8|7617|23
1625553440000|2021-07-06 06:37:20|7620.8|7618|7620.8|7618|7620.8|7618|7619.8|7617|13
1625553450000|2021-07-06 06:37:30|7621.1|7618.3|7621.1|7618.3|7621.6|7618.8|7620.8|7618|15
1625553460000|2021-07-06 06:37:40|7620.8|7618|7621.1|7618.3|7621.1|7618.3|7620.8|7618|1
1625553470000|2021-07-06 06:37:50|7621.8|7619|7621.8|7619|7621.8|7619|7621.8|7619|6
1625553480000|2021-07-06 06:38:00|7622.1|7619.3|7622.1|7619.3|7622.1|7619.3|7621.8|7619|2
1625553490000|2021-07-06 06:38:10|7621.8|7619|7620.8|7618|7621.8|7619|7620.8|7618|2
1625553500000|2021-07-06 06:38:20|7621.1|7618.3|7621.8|7619|7621.8|7619|7621.1|7618.3|15
1625553510000|2021-07-06 06:38:30|7621.6|7618.8|7620.8|7618|7621.8|7619|7620.8|7618|4
1625553520000|2021-07-06 06:38:40|7620.6|7617.8|7620.1|7617.3|7620.8|7618|7619.8|7617|15
1625553530000|2021-07-06 06:38:50|||||||||7
1625553540000|2021-07-06 06:39:00|7619.8|7617|7618.8|7616|7620.1|7617.3|7618.3|7615.5|33
1625553550000|2021-07-06 06:39:10|7618.1|7615.3|7620.8|7618|7620.8|7618|7618.1|7615.3|49
1625553560000|2021-07-06 06:39:20|7620.6|7617.8|7619.8|7617|7620.6|7617.8|7619.8|7617|1
1625553570000|2021-07-06 06:39:30|7620.1|7617.3|7620.1|7617.3|7620.8|7618|7619.8|7617|3
1625553580000|2021-07-06 06:39:40|7620.8|7618|7620.8|7618|7620.8|7618|7620.1|7617.3|7
1625553590000|2021-07-06 06:39:50|7621.1|7618.3|7621.1|7618.3|7621.1|7618.3|7620.6|7617.8|9
1625553600000|2021-07-06 06:40:00|7620.8|7618|7620.1|7617.3|7620.8|7618|7620.1|7617.3|31
1625553610000|2021-07-06 06:40:10|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|2
1625553620000|2021-07-06 06:40:20|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|7620.1|7617.3|2
1625553630000|2021-07-06 06:40:30|7619.8|7617|7619.1|7616.3|7619.8|7617|7618.8|7616|39
1625553640000|2021-07-06 06:40:40|7618.8|7616|7618.8|7616|7619.1|7616.3|7618.8|7616|0
1625553650000|2021-07-06 06:40:50|7619.1|7616.3|7619.1|7616.3|7619.6|7616.8|7619.1|7616.3|5
1625553660000|2021-07-06 06:41:00|7618.8|7616|7619.1|7616.3|7619.3|7616.5|7618.8|7616|2
1625553670000|2021-07-06 06:41:10|7619.6|7616.8|7619.6|7616.8|7619.6|7616.8|7619.3|7616.5|2
1625553680000|2021-07-06 06:41:20|7619.3|7616.5|7619.8|7617|7619.8|7617|7619.3|7616.5|0
1625553690000|2021-07-06 06:41:30|7620.6|7617.8|7620.6|7617.8|7620.6|7617.8|7620.1|7617.3|19
1625553700000|2021-07-06 06:41:40|7621.1|7618.3|7620.1|7617.3|7621.1|7618.3|7620.1|7617.3|6
1625553710000|2021-07-06 06:41:50|7620.3|7617.5|7619.8|7617|7620.8|7618|7619.8|7617|8
1625553720000|2021-07-06 06:42:00|7620.1|7617.3|7620.6|7617.8|7620.6|7617.8|7619.8|7617|9
1625553730000|2021-07-06 06:42:10|7621.6|7618.8|7620.8|7618|7621.6|7618.8|7620.8|7618|21
1625553740000|2021-07-06 06:42:20|||||||||2
1625553750000|2021-07-06 06:42:30|7620.6|7617.8|7620.8|7618|7620.8|7618|7620.6|7617.8|1
1625553760000|2021-07-06 06:42:40|7621.6|7618.8|7620.8|7618|7621.6|7618.8|7620.8|7618|2
1625553770000|2021-07-06 06:42:50|7621.1|7618.3|7621.6|7618.8|7622.1|7619.3|7620.8|7618|88
1625553780000|2021-07-06 06:43:00|7621.8|7619|7620.1|7617.3|7622.3|7619.5|7619.6|7616.8|31
1625553790000|2021-07-06 06:43:10|7619.8|7617|7617.6|7614.8|7620.6|7617.8|7617.6|7614.8|56
1625553800000|2021-07-06 06:43:20|7617.3|7614.5|7616.8|7614|7617.6|7614.8|7616.3|7613.5|25
1625553810000|2021-07-06 06:43:30|7616.6|7613.8|7617.6|7614.8|7617.6|7614.8|7616.6|7613.8|7
1625553820000|2021-07-06 06:43:40|7617.1|7614.3|7616.1|7613.3|7617.6|7614.8|7615.8|7613|26
1625553830000|2021-07-06 06:43:50|7615.8|7613|7614.6|7611.8|7616.1|7613.3|7614.6|7611.8|19
1625553840000|2021-07-06 06:44:00|7614.8|7612|7615.8|7613|7616.6|7613.8|7614.6|7611.8|31
1625553850000|2021-07-06 06:44:10|7615.6|7612.8|7615.3|7612.5|7616.8|7614|7614.6|7611.8|45
1625553860000|2021-07-06 06:44:20|7615.6|7612.8|7615.6|7612.8|7615.6|7612.8|7615.1|7612.3|6
1625553870000|2021-07-06 06:44:30|7614.8|7612|7614.6|7611.8|7614.8|7612|7614.6|7611.8|15
1625553880000|2021-07-06 06:44:40|7614.1|7611.3|7614.8|7612|7615.6|7612.8|7613.8|7611|33
1625553890000|2021-07-06 06:44:50|7614.6|7611.8|7614.6|7611.8|7614.6|7611.8|7614.6|7611.8|0
1625553900000|2021-07-06 06:45:00|7613.8|7611|7613.8|7611|7614.6|7611.8|7613.3|7610.5|23
1625553910000|2021-07-06 06:45:10|7614.8|7612|7614.6|7611.8|7614.8|7612|7614.6|7611.8|15
1625553920000|2021-07-06 06:45:20|7614.8|7612|7614.8|7612|7614.8|7612|7614.6|7611.8|3
1625553930000|2021-07-06 06:45:30|7614.6|7611.8|7614.8|7612|7614.8|7612|7614.6|7611.8|2
1625553940000|2021-07-06 06:45:40|7614.6|7611.8|7614.8|7612|7614.8|7612|7614.6|7611.8|0
1625553950000|2021-07-06 06:45:50|||||||||5
1625553960000|2021-07-06 06:46:00|7615.1|7612.3|7613.8|7611|7615.1|7612.3|7613.6|7610.8|18
1625553970000|2021-07-06 06:46:10|7613.6|7610.8|7612.6|7609.8|7613.6|7610.8|7612.6|7609.8|18
1625553980000|2021-07-06 06:46:20|7612.8|7610|7613.1|7610.3|7613.1|7610.3|7611.8|7609|36
1625553990000|2021-07-06 06:46:30|7612.8|7610|7612.8|7610|7613.3|7610.5|7612.8|7610|11
1625554000000|2021-07-06 06:46:40|7613.1|7610.3|7613.1|7610.3|7613.8|7611|7613.1|7610.3|13
1625554010000|2021-07-06 06:46:50|7612.8|7610|7612.8|7610|7612.8|7610|7612.6|7609.8|1
1625554020000|2021-07-06 06:47:00|7612.6|7609.8|7612.8|7610|7612.8|7610|7612.6|7609.8|0
1625554030000|2021-07-06 06:47:10|7612.6|7609.8|7612.3|7609.5|7612.6|7609.8|7611.8|7609|23
1625554040000|2021-07-06 06:47:20|7612.1|7609.3|7611.8|7609|7612.3|7609.5|7611.8|7609|1
1625554050000|2021-07-06 06:47:30|7611.6|7608.8|7612.8|7610|7612.8|7610|7611.6|7608.8|8
1625554060000|2021-07-06 06:47:40|7613.1|7610.3|7613.8|7611|7614.1|7611.3|7613.1|7610.3|18
1625554070000|2021-07-06 06:47:50|7614.1|7611.3|7613.8|7611|7614.1|7611.3|7613.6|7610.8|0
1625554080000|2021-07-06 06:48:00|7613.6|7610.8|7612.8|7610|7613.6|7610.8|7612.8|7610|7
1625554090000|2021-07-06 06:48:10|7612.6|7609.8|7610.8|7608|7612.6|7609.8|7610.8|7608|23
1625554100000|2021-07-06 06:48:20|7610.6|7607.8|7609.8|7607|7611.3|7608.5|7609.8|7607|34
1625554110000|2021-07-06 06:48:30|7609.3|7606.5|7610.8|7608|7610.8|7608|7608.8|7606|36
1625554120000|2021-07-06 06:48:40|7611.1|7608.3|7609.8|7607|7611.1|7608.3|7609.5|7606.7|27
1625554130000|2021-07-06 06:48:50|7610.1|7607.3|7611.1|7608.3|7611.8|7609|7609.8|7607|20
1625554140000|2021-07-06 06:49:00|7610.8|7608|7610.8|7608|7611.8|7609|7610.8|7608|13
1625554150000|2021-07-06 06:49:10|7610.4|7607.6|7609.8|7607|7610.4|7607.6|7609.1|7606.3|19
1625554160000|2021-07-06 06:49:20|7609.6|7606.8|7608.8|7606|7609.8|7607|7608.1|7605.3|29
1625554170000|2021-07-06 06:49:30|7609.1|7606.3|7608.8|7606|7609.6|7606.8|7608.8|7606|9
1625554180000|2021-07-06 06:49:40|7609.1|7606.3|7608.8|7606|7609.3|7606.5|7608.8|7606|2
1625554190000|2021-07-06 06:49:50|7609.1|7606.3|7609.8|7607|7610.1|7607.3|7609.1|7606.3|2
1625554200000|2021-07-06 06:50:00|7609.6|7606.8|7609.3|7606.5|7609.6|7606.8|7608.5|7605.7|27
1625554210000|2021-07-06 06:50:10|7609.1|7606.3|7609.8|7607|7609.8|7607|7609.1|7606.3|11
1625554220000|2021-07-06 06:50:20|7609.5|7606.7|7609.8|7607|7610.1|7607.3|7609.1|7606.3|11
1625554230000|2021-07-06 06:50:30|7610.1|7607.3|7611.1|7608.3|7611.5|7608.7|7609.8|7607|30
1625554240000|2021-07-06 06:50:40|7611.3|7608.5|7611.5|7608.7|7611.8|7609|7611.1|7608.3|10
1625554250000|2021-07-06 06:50:50|7611.3|7608.5|7612.1|7609.3|7613.1|7610.3|7611.3|7608.5|70
1625554260000|2021-07-06 06:51:00|7611.8|7609|7611.8|7609|7612.1|7609.3|7611.1|7608.3|9
1625554270000|2021-07-06 06:51:10|7612.1|7609.3|7612.1|7609.3|7612.1|7609.3|7611.8|7609|1
1625554280000|2021-07-06 06:51:20|7612.5|7609.7|7613.3|7610.5|7615.3|7612.5|7612.5|7609.7|91
1625554290000|2021-07-06 06:51:30|7613|7610.2|7613.3|7610.5|7613.3|7610.5|7613|7610.2|12
1625554300000|2021-07-06 06:51:40|7613|7610.2|7614.3|7611.5|7614.3|7611.5|7613|7610.2|8
1625554310000|2021-07-06 06:51:50|7614|7611.2|7613.3|7610.5|7614|7611.2|7613.3|7610.5|6
1625554320000|2021-07-06 06:52:00|7612.8|7610|7611.3|7608.5|7613.3|7610.5|7611.3|7608.5|46
1625554330000|2021-07-06 06:52:10|||||||||4
1625554340000|2021-07-06 06:52:20|7611|7608.2|7611.3|7608.5|7611.3|7608.5|7610.8|7608|9
1625554350000|2021-07-06 06:52:30|7611.8|7609|7611.3|7608.5|7612|7609.2|7610|7607.2|53
1625554360000|2021-07-06 06:52:40|7611.5|7608.7|7612.3|7609.5|7612.5|7609.7|7611.3|7608.5|22
1625554370000|2021-07-06 06:52:50|7611.8|7609|7612|7609.2|7612.3|7609.5|7611.8|7609|7
1625554380000|2021-07-06 06:53:00|7611.5|7608.7|7611.8|7609|7612.3|7609.5|7611.3|7608.5|11
1625554390000|2021-07-06 06:53:10|7612|7609.2|7611.3|7608.5|7612|7609.2|7611|7608.2|4
1625554400000|2021-07-06 06:53:20|7611.5|7608.7|7611.3|7608.5|7611.8|7609|7611.3|7608.5|4
1625554410000|2021-07-06 06:53:30|7611|7608.2|7610.3|7607.5|7611.3|7608.5|7610.3|7607.5|12
1625554420000|2021-07-06 06:53:40|7611|7608.2|7611|7608.2|7611|7608.2|7610.8|7608|4
1625554430000|2021-07-06 06:53:50|7611.3|7608.5|7610.3|7607.5|7611.3|7608.5|7610|7607.2|11
1625554440000|2021-07-06 06:54:00|7610.5|7607.7|7610|7607.2|7610.8|7608|7609.8|7607|16
1625554450000|2021-07-06 06:54:10|7610.3|7607.5|7609.8|7607|7610.3|7607.5|7609.5|7606.7|6
1625554460000|2021-07-06 06:54:20|7610|7607.2|7610.3|7607.5|7610.3|7607.5|7609.8|7607|2
1625554470000|2021-07-06 06:54:30|7610|7607.2|7610.5|7607.7|7611.3|7608.5|7610|7607.2|13
1625554480000|2021-07-06 06:54:40|7610.3|7607.5|7610.3|7607.5|7610.3|7607.5|7610.3|7607.5|0
1625554490000|2021-07-06 06:54:50|||||||||1
1625554500000|2021-07-06 06:55:00|7610.5|7607.7|7610.3|7607.5|7611.3|7608.5|7609.3|7606.5|42
1625554510000|2021-07-06 06:55:10|7610|7607.2|7610.3|7607.5|7610.3|7607.5|7610|7607.2|16
1625554520000|2021-07-06 06:55:20|||||||||4
1625554530000|2021-07-06 06:55:30|7610.5|7607.7|7612.3|7609.5|7612.3|7609.5|7610.3|7607.5|17
1625554540000|2021-07-06 06:55:40|7611.5|7608.7|7612|7609.2|7612|7609.2|7611.5|7608.7|19
1625554550000|2021-07-06 06:55:50|7612.3|7609.5|7611.3|7608.5|7612.3|7609.5|7611.3|7608.5|26
1625554560000|2021-07-06 06:56:00|7611.5|7608.7|7611.3|7608.5|7612|7609.2|7611.3|7608.5|18
1625554570000|2021-07-06 06:56:10|7611.5|7608.7|7610.5|7607.7|7612|7609.2|7609.5|7606.7|51
1625554580000|2021-07-06 06:56:20|7610.7|7607.9|7610.3|7607.5|7611|7608.2|7610.3|7607.5|13
1625554590000|2021-07-06 06:56:30|||||||||4
1625554600000|2021-07-06 06:56:40|7611|7608.2|7610.8|7608|7611.3|7608.5|7610.3|7607.5|17
1625554610000|2021-07-06 06:56:50|7611|7608.2|7611.3|7608.5|7611.3|7608.5|7610|7607.2|32
1625554620000|2021-07-06 06:57:00|7611|7608.2|7612.3|7609.5|7612.3|7609.5|7611|7608.2|11
1625554630000|2021-07-06 06:57:10|||||||||1
1625554640000|2021-07-06 06:57:20|7613|7610.2|7612.3|7609.5|7613.3|7610.5|7612.3|7609.5|34
1625554650000|2021-07-06 06:57:30|7612.5|7609.7|7612.8|7610|7613.3|7610.5|7612.5|7609.7|21
1625554660000|2021-07-06 06:57:40|||||||||4
1625554670000|2021-07-06 06:57:50|7613|7610.2|7614|7611.2|7614|7611.2|7613|7610.2|25
1625554680000|2021-07-06 06:58:00|7613.8|7611|7612|7609.2|7614|7611.2|7612|7609.2|16
1625554690000|2021-07-06 06:58:10|7611.8|7609|7611.3|7608.5|7612|7609.2|7611|7608.2|10
1625554700000|2021-07-06 06:58:20|7611|7608.2|7611.3|7608.5|7611.3|7608.5|7611|7608.2|0
1625554710000|2021-07-06 06:58:30|7611|7608.2|7610.3|7607.5|7611|7608.2|7610|7607.2|16
1625554720000|2021-07-06 06:58:40|7610.5|7607.7|7611|7608.2|7611.3|7608.5|7610.3|7607.5|25
1625554730000|2021-07-06 06:58:50|7611.3|7608.5|7612|7609.2|7612|7609.2|7611.3|7608.5|10
1625554740000|2021-07-06 06:59:00|7611.8|7609|7611.8|7609|7612|7609.2|7611.3|7608.5|15
1625554750000|2021-07-06 06:59:10|7612|7609.2|7612|7609.2|7612|7609.2|7612|7609.2|3
1625554760000|2021-07-06 06:59:20|7611.8|7609|7612|7609.2|7612|7609.2|7611.3|7608.5|10
1625554770000|2021-07-06 06:59:30|7613|7610.2|7613|7610.2|7613|7610.2|7612.3|7609.5|13
1625554780000|2021-07-06 06:59:40|7612.7|7609.9|7613|7610.2|7613|7610.2|7612.5|7609.7|4
1625554790000|2021-07-06 06:59:50|||||||||2
1625554800000|2021-07-06 07:00:00|7612.5|7609.7|7613.5|7610.7|7614|7611.2|7612.3|7609.5|57
1625554810000|2021-07-06 07:00:10|7613.2|7610.4|7614|7611.2|7614|7611.2|7613.2|7610.4|9
1625554820000|2021-07-06 07:00:20|7613.2|7610.4|7613.2|7610.4|7614|7611.2|7613.2|7610.4|21
1625554830000|2021-07-06 07:00:30|7613.5|7610.7|7617|7614.2|7617|7614.2|7613.2|7610.4|54
1625554840000|2021-07-06 07:00:40|7616.7|7613.9|7618.2|7615.4|7618.2|7615.4|7615.1|7612.3|84
1625554850000|2021-07-06 07:00:50|7618.5|7615.7|7619.2|7616.4|7620.2|7617.4|7618.5|7615.7|53
1625554860000|2021-07-06 07:01:00|7618.5|7615.7|7619.2|7616.4|7619.5|7616.7|7618.2|7615.4|51
1625554870000|2021-07-06 07:01:10|7619.5|7616.7|7618.2|7615.4|7619.5|7616.7|7618.2|7615.4|8
1625554880000|2021-07-06 07:01:20|7619|7616.2|7617.2|7614.4|7619|7616.2|7617.2|7614.4|25
1625554890000|2021-07-06 07:01:30|7617.5|7614.7|7617.2|7614.4|7618|7615.2|7617|7614.2|17
1625554900000|2021-07-06 07:01:40|7617|7614.2|7617|7614.2|7617.2|7614.4|7617|7614.2|72
1625554910000|2021-07-06 07:01:50|7616.7|7613.9|7617|7614.2|7617.2|7614.4|7616.7|7613.9|7
1625554920000|2021-07-06 07:02:00|7617.2|7614.4|7614.5|7611.7|7617.2|7614.4|7614|7611.2|72
1625554930000|2021-07-06 07:02:10|7614.2|7611.4|7611.2|7608.4|7614.5|7611.7|7610.7|7607.8|133
1625554940000|2021-07-06 07:02:20|7611|7608.2|7611.2|7608.4|7611.5|7608.7|7610|7607.2|23
1625554950000|2021-07-06 07:02:30|7610.5|7607.7|7611.2|7608.4|7611.2|7608.4|7610|7607.2|32
1625554960000|2021-07-06 07:02:40|7611.7|7608.9|7612.2|7609.4|7612.2|7609.4|7611.7|7608.9|7
1625554970000|2021-07-06 07:02:50|7612.5|7609.7|7614.2|7611.4|7614.2|7611.4|7612.5|7609.7|10
1625554980000|2021-07-06 07:03:00|7615|7612.2|7613|7610.2|7615|7612.2|7613|7610.2|18
1625554990000|2021-07-06 07:03:10|7613.2|7610.4|7616|7613.2|7616.2|7613.4|7613.2|7610.4|21
1625555000000|2021-07-06 07:03:20|7615.7|7612.9|7615.2|7612.4|7616.2|7613.4|7615.2|7612.4|5
1625555010000|2021-07-06 07:03:30|7615|7612.2|7613.2|7610.4|7615.2|7612.4|7613|7610.2|24
1625555020000|2021-07-06 07:03:40|7613|7610.2|7613|7610.2|7613|7610.2|7612.5|7609.7|11
1625555030000|2021-07-06 07:03:50|7613.2|7610.4|7613|7610.2|7613.2|7610.4|7613|7610.2|23
1625555040000|2021-07-06 07:04:00|7612.7|7609.9|7614.2|7611.4|7614.2|7611.4|7612.2|7609.4|22
1625555050000|2021-07-06 07:04:10|7614.7|7611.9|7613.2|7610.4|7615.2|7612.4|7613.2|7610.4|18
1625555060000|2021-07-06 07:04:20|7613.5|7610.7|7613.2|7610.4|7614|7611.2|7613.2|7610.4|25
1625555070000|2021-07-06 07:04:30|7612.8|7610|7614.2|7611.4|7614.2|7611.4|7612.8|7610|19
1625555080000|2021-07-06 07:04:40|7614|7611.2|7613|7610.2|7614|7611.2|7612.2|7609.4|23
1625555090000|2021-07-06 07:04:50|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|7613.2|7610.4|2
1625555100000|2021-07-06 07:05:00|7613.5|7610.7|7614|7611.2|7614.2|7611.4|7613|7610.2|37
1625555110000|2021-07-06 07:05:10|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|7614.2|7611.4|27
1625555120000|2021-07-06 07:05:20|7614.5|7611.7|7615|7612.2|7615|7612.2|7614.2|7611.4|6
1625555130000|2021-07-06 07:05:30|7614.5|7611.7|7614.2|7611.4|7614.5|7611.7|7614.2|7611.4|23
1625555140000|2021-07-06 07:05:40|7615|7612.2|7616|7613.2|7616|7613.2|7615|7612.2|38
1625555150000|2021-07-06 07:05:50|7616.2|7613.4|7616.2|7613.4|7617.5|7614.7|7616.2|7613.4|27
1625555160000|2021-07-06 07:06:00|7617|7614.2|7615.2|7612.4|7618|7615.2|7615.2|7612.4|49
1625555170000|2021-07-06 07:06:10|7615.7|7612.9|7615.2|7612.4|7617|7614.2|7615.2|7612.4|21
1625555180000|2021-07-06 07:06:20|7616.2|7613.4|7615.2|7612.4|7616.2|7613.4|7615.2|7612.4|28
1625555190000|2021-07-06 07:06:30|7615.7|7612.9|7617.5|7614.7|7617.7|7614.9|7615.7|7612.9|16
1625555200000|2021-07-06 07:06:40|7618|7615.2|7619.2|7616.4|7619.2|7616.4|7617.2|7614.4|38
1625555210000|2021-07-06 07:06:50|7619.5|7616.7|7619.2|7616.4|7620|7617.2|7619.2|7616.4|23
1625555220000|2021-07-06 07:07:00|7619|7616.2|7618.2|7615.4|7619.5|7616.7|7617.5|7614.7|39
1625555230000|2021-07-06 07:07:10|7619|7616.2|7620|7617.2|7620.2|7617.4|7619|7616.2|57
1625555240000|2021-07-06 07:07:20|7620.2|7617.4|7621|7618.2|7621.5|7618.7|7620.2|7617.4|31
1625555250000|2021-07-06 07:07:30|7622|7619.2|7622.2|7619.4|7623.2|7620.4|7621|7618.2|70
1625555260000|2021-07-06 07:07:40|7622.5|7619.7|7622.2|7619.4|7623|7620.2|7622|7619.2|34
1625555270000|2021-07-06 07:07:50|7622|7619.2|7622.2|7619.4|7622.2|7619.4|7621.5|7618.7|47
1625555280000|2021-07-06 07:08:00|7622|7619.2|7621|7618.2|7622.2|7619.4|7621|7618.2|12
1625555290000|2021-07-06 07:08:10|7621.2|7618.4|7622.5|7619.7|7623|7620.2|7620.5|7617.7|58
1625555300000|2021-07-06 07:08:20|7623|7620.2|7623.2|7620.4|7623.2|7620.4|7623|7620.2|10
1625555310000|2021-07-06 07:08:30|7623.5|7620.7|7624|7621.2|7624|7621.2|7623|7620.2|19
1625555320000|2021-07-06 07:08:40|7624.5|7621.7|7625.5|7622.7|7626|7623.2|7624.5|7621.7|69
1625555330000|2021-07-06 07:08:50|7626|7623.2|7625.2|7622.4|7626|7623.2|7625|7622.2|77
1625555340000|2021-07-06 07:09:00|7625.5|7622.7|7634.4|7631.6|7634.4|7631.6|7625.2|7622.4|819
1625555350000|2021-07-06 07:09:10|7634.7|7631.9|7634.4|7631.6|7639|7635.1|7633.7|7629|321
1625555360000|2021-07-06 07:09:20|7634.7|7631.9|7633.4|7630.6|7635|7632.2|7632.7|7629.9|143
1625555370000|2021-07-06 07:09:30|7633.7|7630.9|7633.7|7630.9|7633.7|7630.9|7632.7|7629.9|47
1625555380000|2021-07-06 07:09:40|7633.4|7630.6|7633.7|7630.9|7634|7631.2|7633|7630.2|11
1625555390000|2021-07-06 07:09:50|7634.4|7631.6|7634.7|7631.9|7634.7|7631.9|7631.9|7629.1|121
1625555400000|2021-07-06 07:10:00|7634.5|7631.7|7633|7630.2|7634.7|7631.9|7633|7630.2|77
1625555410000|2021-07-06 07:10:10|7633.2|7630.4|7633.7|7630.9|7634|7631.2|7633|7630.2|35
1625555420000|2021-07-06 07:10:20|7633.4|7630.6|7633.4|7630.6|7633.7|7630.9|7632.4|7629.6|44
1625555430000|2021-07-06 07:10:30|7633.7|7630.9|7634.7|7631.9|7634.7|7631.9|7633.4|7630.6|18
1625555440000|2021-07-06 07:10:40|7634.4|7631.6|7634.2|7631.4|7634.7|7631.9|7634|7631.2|22
1625555450000|2021-07-06 07:10:50|7634|7631.2|7634.7|7631.9|7635.7|7632.9|7634|7631.2|43
1625555460000|2021-07-06 07:11:00|7634.4|7631.6|7635|7632.2|7635.7|7632.9|7633.7|7630.9|64
1625555470000|2021-07-06 07:11:10|7635.4|7632.6|7636.7|7633.9|7637|7634.2|7635.2|7632.4|48
1625555480000|2021-07-06 07:11:20|7637.1|7634.3|7635.7|7632.9|7637.4|7634.6|7635.7|7632.9|30
1625555490000|2021-07-06 07:11:30|7636.1|7633.3|7634.7|7631.9|7636.1|7633.3|7634.7|7631.9|26
1625555500000|2021-07-06 07:11:40|7635.1|7632.3|7635.4|7632.6|7635.7|7632.9|7634.7|7631.9|22
1625555510000|2021-07-06 07:11:50|7635.7|7632.9|7636.4|7633.6|7637.7|7634.9|7635.7|7632.9|44
1625555520000|2021-07-06 07:12:00|7636.7|7633.9|7636.7|7633.9|7636.7|7633.9|7636.4|7633.6|8
1625555530000|2021-07-06 07:12:10|7636.4|7633.6|7636.4|7633.6|7636.7|7633.9|7635.9|7633.1|40
1625555540000|2021-07-06 07:12:20|7636.7|7633.9|7636.4|7633.6|7636.9|7634.1|7636.4|7633.6|12
1625555550000|2021-07-06 07:12:30|7635.7|7632.9|7636.4|7633.6|7636.4|7633.6|7635.7|7632.9|33
1625555560000|2021-07-06 07:12:40|7635.9|7633.1|7635.7|7632.9|7636.4|7633.6|7635.7|7632.9|15
1625555570000|2021-07-06 07:12:50|7635.4|7632.6|7635.7|7632.9|7636.4|7633.6|7635.4|7632.6|22
1625555580000|2021-07-06 07:13:00|7636.2|7633.4|7638.7|7635.9|7639.4|7636.6|7636.2|7633.4|94
1625555590000|2021-07-06 07:13:10|7638.9|7636.1|7636.7|7633.9|7639.4|7636.6|7636.7|7633.9|52
1625555600000|2021-07-06 07:13:20|7637.2|7634.4|7637.7|7634.9|7638.7|7635.9|7637.2|7634.4|47
1625555610000|2021-07-06 07:13:30|7636.9|7634.1|7637.7|7634.9|7637.7|7634.9|7636.7|7633.9|36
1625555620000|2021-07-06 07:13:40|7637.9|7635.1|7636.9|7634.1|7637.9|7635.1|7636.9|7634.1|22
1625555630000|2021-07-06 07:13:50|7637.2|7634.4|7635.9|7633.1|7637.2|7634.4|7635.9|7633.1|24
1625555640000|2021-07-06 07:14:00|7635.7|7632.9|7635.7|7632.9|7636.9|7634.1|7634.9|7632.1|79
1625555650000|2021-07-06 07:14:10|7635.4|7632.6|7635.4|7632.6|7635.4|7632.6|7634.7|7631.9|29
1625555660000|2021-07-06 07:14:20|7635.7|7632.9|7635.7|7632.9|7635.7|7632.9|7635.4|7632.6|4
1625555670000|2021-07-06 07:14:30|7635.4|7632.6|7635.4|7632.6|7635.7|7632.9|7635.4|7632.6|4
1625555680000|2021-07-06 07:14:40|7635.7|7632.9|7635.9|7633.1|7636.7|7633.9|7635.4|7632.6|31
1625555690000|2021-07-06 07:14:50|7636.7|7633.9|7634.9|7632.1|7636.7|7633.9|7633.9|7631.1|133
1625555700000|2021-07-06 07:15:00|7634.7|7631.9|7627.4|7624.6|7634.7|7631.9|7627.4|7624.6|245
1625555710000|2021-07-06 07:15:10|7627.9|7625.1|7629.2|7626.4|7629.9|7627.1|7627.9|7625.1|59
1625555720000|2021-07-06 07:15:20|7629.7|7626.9|7631.2|7628.4|7631.2|7628.4|7629.7|7626.9|23
1625555730000|2021-07-06 07:15:30|7630.9|7628.1|7629.2|7626.4|7631.2|7628.4|7627.9|7625.1|73
1625555740000|2021-07-06 07:15:40|7629.4|7626.6|7627.9|7625.1|7629.9|7627.1|7627.9|7625.1|17
1625555750000|2021-07-06 07:15:50|7628.2|7625.4|7627.2|7624.4|7628.9|7626.1|7626.9|7624.1|28
1625555760000|2021-07-06 07:16:00|7627.4|7624.6|7626.9|7624.1|7627.4|7624.6|7624.9|7622.1|57
1625555770000|2021-07-06 07:16:10|7626.7|7623.9|7627.9|7625.1|7628.2|7625.4|7626.7|7623.9|24
1625555780000|2021-07-06 07:16:20|7628.2|7625.4|7625.9|7623.1|7628.7|7625.9|7625.2|7622.4|75
1625555790000|2021-07-06 07:16:30|7626.2|7623.4|7622.2|7619.4|7626.2|7623.4|7620.9|7618.1|154
1625555800000|2021-07-06 07:16:40|7622.7|7619.9|7622.2|7619.4|7623.2|7620.4|7622.2|7619.4|30
1625555810000|2021-07-06 07:16:50|7621.9|7619.1|7623.2|7620.4|7623.2|7620.4|7621.9|7619.1|39
1625555820000|2021-07-06 07:17:00|7622.9|7620.1|7624.2|7621.4|7624.2|7621.4|7622.2|7619.4|34
1625555830000|2021-07-06 07:17:10|7624.5|7621.7|7624.2|7621.4|7625.2|7622.4|7623.9|7621.1|26
1625555840000|2021-07-06 07:17:20|7624.5|7621.7|7622.2|7619.4|7624.5|7621.7|7622.2|7619.4|127
1625555850000|2021-07-06 07:17:30|7623.2|7620.4|7623.2|7620.4|7623.5|7620.7|7623.2|7620.4|7
1625555860000|2021-07-06 07:17:40|7623.9|7621.1|7625.2|7622.4|7625.2|7622.4|7623.9|7621.1|26
1625555870000|2021-07-06 07:17:50|7625|7622.2|7625.5|7622.7|7626.2|7623.4|7624.2|7621.4|33
1625555880000|2021-07-06 07:18:00|7625.9|7623.1|7626.2|7623.4|7627.2|7624.4|7624.9|7622.1|59
1625555890000|2021-07-06 07:18:10|7625.9|7623.1|7626.2|7623.4|7626.7|7623.9|7625.9|7623.1|2
1625555900000|2021-07-06 07:18:20|7626.4|7623.6|7626.5|7623.7|7627.5|7624.7|7626.4|7623.6|82
1625555910000|2021-07-06 07:18:30|7626.7|7623.9|7627.2|7624.4|7627.2|7624.4|7626.5|7623.7|10
1625555920000|2021-07-06 07:18:40|7626.5|7623.7|7627|7624.2|7627.2|7624.4|7626.2|7623.4|8
1625555930000|2021-07-06 07:18:50|7627.2|7624.4|7628|7625.2|7628.5|7625.7|7627.2|7624.4|26
1625555940000|2021-07-06 07:19:00|7627.7|7624.9|7626.2|7623.4|7627.9|7625.1|7626.2|7623.4|30
1625555950000|2021-07-06 07:19:10|7626.5|7623.7|7625.2|7622.4|7626.5|7623.7|7625.2|7622.4|32
1625555960000|2021-07-06 07:19:20|7625.7|7622.9|7629.7|7626.9|7631.2|7628.4|7625.7|7622.9|97
1625555970000|2021-07-06 07:19:30|7629.9|7627.1|7629.5|7626.7|7630.2|7627.4|7629.5|7626.7|5
1625555980000|2021-07-06 07:19:40|7629.9|7627.1|7628.7|7625.9|7630.2|7627.4|7628.2|7625.4|28
1625555990000|2021-07-06 07:19:50|7628.5|7625.7|7625.2|7622.4|7628.9|7626.1|7625.2|7622.4|47
1625556000000|2021-07-06 07:20:00|7625.9|7623.1|7627.9|7625.1|7628.2|7625.4|7625.9|7623.1|32
1625556010000|2021-07-06 07:20:10|7628.2|7625.4|7627.5|7624.7|7628.2|7625.4|7627.5|7624.7|3
1625556020000|2021-07-06 07:20:20|7627.7|7624.9|7627.5|7624.7|7628.2|7625.4|7627.2|7624.4|2
1625556030000|2021-07-06 07:20:30|7627.2|7624.4|7625.2|7622.4|7627.2|7624.4|7625.2|7622.4|14
1625556040000|2021-07-06 07:20:40|7625.4|7622.6|7630.2|7627.4|7630.2|7627.4|7625.2|7622.4|88
1625556050000|2021-07-06 07:20:50|7629.8|7627|7629.2|7626.4|7630|7627.2|7629.2|7626.4|4
1625556060000|2021-07-06 07:21:00|7628.5|7625.7|7629.7|7626.9|7630.4|7627.6|7628.4|7625.6|132
1625556070000|2021-07-06 07:21:10|7629.9|7627.1|7629.7|7626.9|7631.2|7628.4|7629.7|7626.9|47
1625556080000|2021-07-06 07:21:20|7628.9|7626.1|7626.2|7623.4|7629.7|7626.9|7624.9|7622.1|200
1625556090000|2021-07-06 07:21:30|7627|7624.2|7628|7625.2|7628.2|7625.4|7626.5|7623.7|28
1625556100000|2021-07-06 07:21:40|7628.2|7625.4|7627.2|7624.4|7628.2|7625.4|7626.5|7623.7|7
1625556110000|2021-07-06 07:21:50|7627.5|7624.7|7627.2|7624.4|7628.2|7625.4|7626.2|7623.4|8
1625556120000|2021-07-06 07:22:00|7627|7624.2|7628.2|7625.4|7630.2|7627.4|7626.5|7623.7|102
1625556130000|2021-07-06 07:22:10|7628.5|7625.7|7628.2|7625.4|7628.5|7625.7|7628.2|7625.4|1
1625556140000|2021-07-06 07:22:20|7628.7|7625.9|7626.5|7623.7|7628.7|7625.9|7625.2|7622.4|66
1625556150000|2021-07-06 07:22:30|7626.2|7623.4|7626.2|7623.4|7627.2|7624.4|7626.2|7623.4|3
1625556160000|2021-07-06 07:22:40|7625.7|7622.9|7626.2|7623.4|7626.2|7623.4|7625.5|7622.7|6
1625556170000|2021-07-06 07:22:50|7626.7|7623.9|7626.5|7623.7|7627.9|7625.1|7626.5|7623.7|57
1625556180000|2021-07-06 07:23:00|7626.7|7623.9|7626.7|7623.9|7627.7|7624.9|7626.5|7623.7|13
1625556190000|2021-07-06 07:23:10|7627|7624.2|7626.7|7623.9|7628.7|7625.9|7626.7|7623.9|16
1625556200000|2021-07-06 07:23:20|7627|7624.2|7628.5|7625.7|7628.5|7625.7|7627|7624.2|6
1625556210000|2021-07-06 07:23:30|7628.3|7625.5|7628.7|7625.9|7628.7|7625.9|7627.7|7624.9|11
1625556220000|2021-07-06 07:23:40|7628.5|7625.7|7628.5|7625.7|7629.5|7626.7|7628|7625.2|20
1625556230000|2021-07-06 07:23:50|7628.7|7625.9|7627.7|7624.9|7628.7|7625.9|7627.7|7624.9|1
1625556240000|2021-07-06 07:24:00|7628|7625.2|7627.7|7624.9|7628|7625.2|7626.7|7623.9|13
1625556250000|2021-07-06 07:24:10|7628.2|7625.4|7625.7|7622.9|7629.5|7626.7|7625.7|7622.9|81
1625556260000|2021-07-06 07:24:20|7625.5|7622.7|7626.7|7623.9|7627.7|7624.9|7625.5|7622.7|78
1625556270000|2021-07-06 07:24:30|||||||||1
1625556280000|2021-07-06 07:24:40|7627.2|7624.4|7626.7|7623.9|7627.7|7624.9|7625.7|7622.9|19
1625556290000|2021-07-06 07:24:50|7627|7624.2|7626.7|7623.9|7627|7624.2|7626.5|7623.7|5
1625556300000|2021-07-06 07:25:00|7626.2|7623.4|7626.7|7623.9|7626.7|7623.9|7626|7623.2|22
1625556310000|2021-07-06 07:25:10|7626.5|7623.7|7629.5|7626.7|7629.5|7626.7|7626|7623.2|97
1625556320000|2021-07-06 07:25:20|7629.7|7626.9|7628.7|7625.9|7630.5|7627.7|7628.7|7625.9|26
1625556330000|2021-07-06 07:25:30|7629|7626.2|7629.7|7626.9|7630.4|7627.6|7629|7626.2|98
1625556340000|2021-07-06 07:25:40|7630|7627.2|7628.7|7625.9|7630.5|7627.7|7628.7|7625.9|18
1625556350000|2021-07-06 07:25:50|7629|7626.2|7628.7|7625.9|7629|7626.2|7628.7|7625.9|7
1625556360000|2021-07-06 07:26:00|7628.5|7625.7|7628.7|7625.9|7629|7626.2|7627|7624.2|31
1625556370000|2021-07-06 07:26:10|7629|7626.2|7630|7627.2|7630.7|7627.9|7628.7|7625.9|12
1625556380000|2021-07-06 07:26:20|7630.5|7627.7|7629|7626.2|7630.7|7627.9|7629|7626.2|11
1625556390000|2021-07-06 07:26:30|7628.7|7625.9|7628.5|7625.7|7628.7|7625.9|7627.7|7624.9|11
1625556400000|2021-07-06 07:26:40|7628.7|7625.9|7629|7626.2|7629|7626.2|7628.7|7625.9|0
1625556410000|2021-07-06 07:26:50|7629.2|7626.4|7629|7626.2|7629.7|7626.9|7628.7|7625.9|6
1625556420000|2021-07-06 07:27:00|7629.2|7626.4|7629|7626.2|7629.7|7626.9|7628.7|7625.9|6
1625556430000|2021-07-06 07:27:10|7629.3|7626.5|7630|7627.2|7630|7627.2|7629|7626.2|15
1625556440000|2021-07-06 07:27:20|7629.7|7626.9|7630.5|7627.7|7630.7|7627.9|7629.7|7626.9|21
1625556450000|2021-07-06 07:27:30|7630.7|7627.9|7630.5|7627.7|7631|7628.2|7630|7627.2|13
1625556460000|2021-07-06 07:27:40|7630.7|7627.9|7631.2|7628.4|7631.5|7628.7|7629.7|7626.9|15
1625556470000|2021-07-06 07:27:50|7631.5|7628.7|7631.7|7628.9|7633|7630.2|7631|7628.2|22
1625556480000|2021-07-06 07:28:00|7632|7629.2|7631.7|7628.9|7632|7629.2|7631.7|7628.9|4
1625556490000|2021-07-06 07:28:10|7632|7629.2|7633|7630.2|7633|7630.2|7631.2|7628.4|23
1625556500000|2021-07-06 07:28:20|7633.5|7630.7|7633.7|7630.9|7634.5|7631.7|7633|7630.2|110
1625556510000|2021-07-06 07:28:30|7634|7631.2|7634.7|7631.9|7635.7|7632.9|7634|7631.2|21
1625556520000|2021-07-06 07:28:40|7635.5|7632.7|7635.7|7632.9|7635.7|7632.9|7635.5|7632.7|5
1625556530000|2021-07-06 07:28:50|7635.5|7632.7|7636.5|7633.7|7636.5|7633.7|7635.5|7632.7|18
1625556540000|2021-07-06 07:29:00|7636.7|7633.9|7636.7|7633.9|7636.7|7633.9|7635.7|7632.9|29
1625556550000|2021-07-06 07:29:10|7636.5|7633.7|7637|7634.2|7637.2|7634.4|7636.5|7633.7|31
1625556560000|2021-07-06 07:29:20|7637.2|7634.4|7636.7|7633.9|7637.2|7634.4|7636.5|7633.7|20
1625556570000|2021-07-06 07:29:30|7636.5|7633.7|7639.7|7636.9|7640.7|7637.9|7636.5|7633.7|105
1625556580000|2021-07-06 07:29:40|7640|7637.2|7641|7638.2|7641.2|7638.4|7639.7|7636.9|86
1625556590000|2021-07-06 07:29:50|7641.5|7638.7|7641.2|7638.4|7642|7639.2|7640.7|7637.9|46
1625556600000|2021-07-06 07:30:00|7641|7638.2|7641|7638.2|7642|7639.2|7641|7638.2|53
1625556610000|2021-07-06 07:30:10|7640|7637.2|7638.7|7635.9|7640|7637.2|7638.5|7635.7|55
1625556620000|2021-07-06 07:30:20|7639|7636.2|7638.7|7635.9|7639.7|7636.9|7637.7|7634.9|106
1625556630000|2021-07-06 07:30:30|7639|7636.2|7639.7|7636.9|7640.7|7637.9|7638.7|7635.9|37
1625556640000|2021-07-06 07:30:40|7639.5|7636.7|7639.7|7636.9|7640|7637.2|7639|7636.2|16
1625556650000|2021-07-06 07:30:50|7640|7637.2|7641|7638.2|7641.2|7638.4|7640|7637.2|31
1625556660000|2021-07-06 07:31:00|7640.7|7637.9|7640.5|7637.7|7640.7|7637.9|7639.7|7636.9|20
1625556670000|2021-07-06 07:31:10|7640.7|7637.9|7641|7638.2|7641.2|7638.4|7640.3|7637.5|28
1625556680000|2021-07-06 07:31:20|7641.5|7638.7|7640|7637.2|7641.5|7638.7|7640|7637.2|23
1625556690000|2021-07-06 07:31:30|7640.3|7637.5|7640|7637.2|7640.7|7637.9|7640|7637.2|11
1625556700000|2021-07-06 07:31:40|7640.3|7637.5|7641|7638.2|7641|7638.2|7640.3|7637.5|20
1625556710000|2021-07-06 07:31:50|7641.5|7638.7|7641.5|7638.7|7641.5|7638.7|7641|7638.2|86
1625556720000|2021-07-06 07:32:00|7641.2|7638.4|7640|7637.2|7641.2|7638.4|7640|7637.2|19
1625556730000|2021-07-06 07:32:10|7639|7636.2|7640|7637.2|7640|7637.2|7639|7636.2|28
1625556740000|2021-07-06 07:32:20|7640.5|7637.7|7640.7|7637.9|7641|7638.2|7640|7637.2|19
1625556750000|2021-07-06 07:32:30|7640.5|7637.7|7641|7638.2|7641.2|7638.4|7640.5|7637.7|16
1625556760000|2021-07-06 07:32:40|7640|7637.2|7640|7637.2|7640.7|7637.9|7640|7637.2|30
1625556770000|2021-07-06 07:32:50|7639.5|7636.7|7640|7637.2|7640.3|7637.5|7639.5|7636.7|23
1625556780000|2021-07-06 07:33:00|7640.3|7637.5|7640|7637.2|7640.3|7637.5|7639|7636.2|25
1625556790000|2021-07-06 07:33:10|7639.7|7636.9|7639.3|7636.5|7640|7637.2|7639|7636.2|9
1625556800000|2021-07-06 07:33:20|7639|7636.2|7639|7636.2|7639.3|7636.5|7639|7636.2|9
1625556810000|2021-07-06 07:33:30|7638.7|7635.9|7639|7636.2|7639|7636.2|7638.7|7635.9|6
1625556820000|2021-07-06 07:33:40|7638.8|7636|7639|7636.2|7639|7636.2|7638.8|7636|19
1625556830000|2021-07-06 07:33:50|7639.3|7636.5|7640|7637.2|7640.3|7637.5|7639.3|7636.5|51
1625556840000|2021-07-06 07:34:00|7640.3|7637.5|7640.3|7637.5|7640.5|7637.7|7640|7637.2|6
1625556850000|2021-07-06 07:34:10|7640.5|7637.7|7640|7637.2|7641.3|7638.5|7640|7637.2|36
1625556860000|2021-07-06 07:34:20|7639.5|7636.7|7639.3|7636.5|7640.3|7637.5|7639.3|7636.5|24
1625556870000|2021-07-06 07:34:30|||||||||5
1625556880000|2021-07-06 07:34:40|7638.8|7636|7639.3|7636.5|7640|7637.2|7638.8|7636|37
1625556890000|2021-07-06 07:34:50|7639|7636.2|7638.8|7636|7639.3|7636.5|7638.5|7635.7|30
1625556900000|2021-07-06 07:35:00|7638.5|7635.7|7639.3|7636.5|7639.3|7636.5|7638.5|7635.7|10
1625556910000|2021-07-06 07:35:10|7639.5|7636.7|7639.3|7636.5|7639.5|7636.7|7639.3|7636.5|6
1625556920000|2021-07-06 07:35:20|7638.5|7635.7|7638.5|7635.7|7639|7636.2|7638.5|7635.7|15
1625556930000|2021-07-06 07:35:30|7638.8|7636|7638.3|7635.5|7639.3|7636.5|7638.3|7635.5|15
1625556940000|2021-07-06 07:35:40|7638.5|7635.7|7639|7636.2|7639|7636.2|7638.3|7635.5|9
1625556950000|2021-07-06 07:35:50|7638.5|7635.7|7638.5|7635.7|7639.5|7636.7|7638.5|7635.7|11
1625556960000|2021-07-06 07:36:00|7639|7636.2|7638.5|7635.7|7640|7637.2|7638.5|7635.7|40
1625556970000|2021-07-06 07:36:10|7638.3|7635.5|7638.3|7635.5|7638.3|7635.5|7638.3|7635.5|0
1625556980000|2021-07-06 07:36:20|7638.5|7635.7|7638.3|7635.5|7638.5|7635.7|7638.3|7635.5|2
1625556990000|2021-07-06 07:36:30|7638.5|7635.7|7637.5|7634.7|7638.5|7635.7|7637.5|7634.7|22
1625557000000|2021-07-06 07:36:40|7637.3|7634.5|7637.3|7634.5|7637.8|7635|7636.5|7633.7|18
1625557010000|2021-07-06 07:36:50|7637.5|7634.7|7639|7636.2|7639.3|7636.5|7637.5|7634.7|118
1625557020000|2021-07-06 07:37:00|7639.3|7636.5|7639.3|7636.5|7639.3|7636.5|7639|7636.2|34
1625557030000|2021-07-06 07:37:10|7639.5|7636.7|7639.3|7636.5|7640|7637.2|7639|7636.2|52
1625557040000|2021-07-06 07:37:20|7638.5|7635.7|7638.5|7635.7|7638.5|7635.7|7637.8|7635|23
1625557050000|2021-07-06 07:37:30|7639.1|7636.3|7639.5|7636.7|7639.5|7636.7|7639.1|7636.3|7
1625557060000|2021-07-06 07:37:40|7640|7637.2|7639.5|7636.7|7640|7637.2|7639.5|7636.7|27
1625557070000|2021-07-06 07:37:50|7639.1|7636.3|7638.5|7635.7|7639.1|7636.3|7638.5|7635.7|12
1625557080000|2021-07-06 07:38:00|7638.8|7636|7638.8|7636|7639.5|7636.7|7638.3|7635.5|50
1625557090000|2021-07-06 07:38:10|7639.3|7636.5|7639.3|7636.5|7639.5|7636.7|7639.3|7636.5|18
1625557100000|2021-07-06 07:38:20|7639.5|7636.7|7641.3|7638.5|7641.3|7638.5|7639.3|7636.5|92
1625557110000|2021-07-06 07:38:30|7641.5|7638.7|7639.5|7636.7|7641.5|7638.7|7639.5|7636.7|31
1625557120000|2021-07-06 07:38:40|7640|7637.2|7639.5|7636.7|7640.5|7637.7|7639.3|7636.5|21
1625557130000|2021-07-06 07:38:50|||||||||6
1625557140000|2021-07-06 07:39:00|7639.3|7636.5|7640.5|7637.7|7640.8|7638|7638.5|7635.7|16
1625557150000|2021-07-06 07:39:10|7640.8|7638|7641.3|7638.5|7641.5|7638.7|7640.5|7637.7|3
1625557160000|2021-07-06 07:39:20|7641.5|7638.7|7641.3|7638.5|7641.5|7638.7|7641.3|7638.5|1
1625557180000|2021-07-06 07:39:40|7641.5|7638.7|7642|7639.2|7642|7639.2|7641|7638.2|95
1625557190000|2021-07-06 07:39:50|7641.7|7638.9|7642|7639.2|7642|7639.2|7641.7|7638.9|21
1625557200000|2021-07-06 07:40:00|7642.3|7639.5|7642.5|7639.7|7643|7640.2|7642|7639.2|75
1625557210000|2021-07-06 07:40:10|7643|7640.2|7643|7640.2|7644|7641.2|7642.7|7639.9|79
1625557220000|2021-07-06 07:40:20|7643.2|7640.4|7643.7|7640.9|7643.7|7640.9|7643|7640.2|23
1625557230000|2021-07-06 07:40:30|7644|7641.2|7642.7|7639.9|7644.4|7641.6|7642.7|7639.9|36
1625557240000|2021-07-06 07:40:40|7643|7640.2|7643|7640.2|7643.7|7640.9|7642.7|7639.9|11
1625557250000|2021-07-06 07:40:50|7643.2|7640.4|7643.5|7640.7|7643.7|7640.9|7643|7640.2|22
1625557260000|2021-07-06 07:41:00|7643.7|7640.9|7643|7640.2|7643.7|7640.9|7642|7639.2|10
1625557270000|2021-07-06 07:41:10|7644|7641.2|7644|7641.2|7644|7641.2|7643.7|7640.9|7
1625557280000|2021-07-06 07:41:20|7643.7|7640.9|7644|7641.2|7644.2|7641.4|7643.7|7640.9|11
1625557290000|2021-07-06 07:41:30|7643.3|7640.5|7643|7640.2|7643.3|7640.5|7641.4|7638.6|41
1625557300000|2021-07-06 07:41:40|7643.3|7640.5|7644|7641.2|7644|7641.2|7643|7640.2|10
1625557310000|2021-07-06 07:41:50|||||||||7
1625557320000|2021-07-06 07:42:00|7643.7|7640.9|7644|7641.2|7644|7641.2|7643.7|7640.9|6
1625557330000|2021-07-06 07:42:10|7643.8|7641|7643|7640.2|7643.8|7641|7643|7640.2|8
1625557340000|2021-07-06 07:42:20|7643.3|7640.5|7645|7642.2|7645|7642.2|7643|7640.2|23
1625557350000|2021-07-06 07:42:30|7644.7|7641.9|7644.2|7641.4|7644.7|7641.9|7644|7641.2|21
1625557360000|2021-07-06 07:42:40|7643.7|7640.9|7643.7|7640.9|7644|7641.2|7643.2|7640.4|10
1625557370000|2021-07-06 07:42:50|7643.2|7640.4|7642|7639.2|7643.2|7640.4|7642|7639.2|14
1625557380000|2021-07-06 07:43:00|7641.5|7638.7|7639.7|7636.9|7641.5|7638.7|7639.7|7636.9|35
1625557390000|2021-07-06 07:43:10|7640|7637.2|7639.7|7636.9|7640|7637.2|7639.7|7636.9|1
1625557400000|2021-07-06 07:43:20|7639.5|7636.7|7639.2|7636.4|7640|7637.2|7638.5|7635.7|40
1625557410000|2021-07-06 07:43:30|7639|7636.2|7639|7636.2|7639.2|7636.4|7639|7636.2|1
1625557420000|2021-07-06 07:43:40|7639.2|7636.4|7640|7637.2|7640|7637.2|7639.2|7636.4|10
1625557430000|2021-07-06 07:43:50|7640.7|7637.9|7640|7637.2|7640.7|7637.9|7640|7637.2|18
1625557440000|2021-07-06 07:44:00|7639.7|7636.9|7639|7636.2|7639.7|7636.9|7639|7636.2|15
1625557450000|2021-07-06 07:44:10|7639.5|7636.7|7638.7|7635.9|7639.5|7636.7|7638|7635.2|15
1625557460000|2021-07-06 07:44:20|7639|7636.2|7640.2|7637.4|7640.7|7637.9|7638.7|7635.9|36
1625557470000|2021-07-06 07:44:30|7640.5|7637.7|7639.5|7636.7|7640.5|7637.7|7638.2|7635.4|33
1625557480000|2021-07-06 07:44:40|7639.7|7636.9|7639|7636.2|7640.2|7637.4|7638.2|7635.4|14
1625557490000|2021-07-06 07:44:50|7638.7|7635.9|7638.2|7635.4|7639|7636.2|7638.2|7635.4|9
1625557500000|2021-07-06 07:45:00|7638|7635.2|7638.2|7635.4|7638.7|7635.9|7638|7635.2|20
1625557510000|2021-07-06 07:45:10|7638.7|7635.9|7638.2|7635.4|7638.7|7635.9|7638|7635.2|7
1625557520000|2021-07-06 07:45:20|7638|7635.2|7639.2|7636.4|7640|7637.2|7638|7635.2|26
1625557530000|2021-07-06 07:45:30|7639.5|7636.7|7641.2|7638.4|7642|7639.2|7639.5|7636.7|27
1625557540000|2021-07-06 07:45:40|7640.7|7637.9|7640|7637.2|7640.7|7637.9|7640|7637.2|10
1625557550000|2021-07-06 07:45:50|||||||||4
1625557560000|2021-07-06 07:46:00|7640.4|7637.6|7641|7638.2|7641|7638.2|7640|7637.2|43
1625557570000|2021-07-06 07:46:10|7640.7|7637.9|7641.7|7638.9|7641.7|7638.9|7640.7|7637.9|16
1625557580000|2021-07-06 07:46:20|7642|7639.2|7641|7638.2|7642.5|7639.7|7641|7638.2|19
1625557590000|2021-07-06 07:46:30|7641.2|7638.4|7641.7|7638.9|7641.7|7638.9|7641.2|7638.4|9
1625557600000|2021-07-06 07:46:40|7642|7639.2|7641.7|7638.9|7642.2|7639.4|7641.7|7638.9|0
1625557610000|2021-07-06 07:46:50|7642|7639.2|7641.7|7638.9|7642.4|7639.6|7641.5|7638.7|8
1625557620000|2021-07-06 07:47:00|7642|7639.2|7642.7|7639.9|7643.7|7640.9|7642|7639.2|57
1625557630000|2021-07-06 07:47:10|7642.5|7639.7|7642|7639.2|7642.5|7639.7|7642|7639.2|7
1625557640000|2021-07-06 07:47:20|7641|7638.2|7641.2|7638.4|7641.7|7638.9|7641|7638.2|11
1625557650000|2021-07-06 07:47:30|7641.5|7638.7|7643|7640.2|7643.5|7640.7|7641.5|7638.7|10
1625557660000|2021-07-06 07:47:40|7643.2|7640.4|7643.2|7640.4|7643.5|7640.7|7643|7640.2|15
1625557670000|2021-07-06 07:47:50|7644|7641.2|7643.2|7640.4|7644.2|7641.4|7643.2|7640.4|10
1625557680000|2021-07-06 07:48:00|7643|7640.2|7643.5|7640.7|7643.5|7640.7|7643|7640.2|2
1625557690000|2021-07-06 07:48:10|7643.2|7640.4|7643.2|7640.4|7643.5|7640.7|7643|7640.2|4
1625557700000|2021-07-06 07:48:20|7643|7640.2|7643|7640.2|7643.2|7640.4|7643|7640.2|1
1625557710000|2021-07-06 07:48:30|7642.5|7639.7|7642.7|7639.9|7643|7640.2|7642.2|7639.4|13
1625557720000|2021-07-06 07:48:40|7643.1|7640.3|7643.7|7640.9|7644.5|7641.7|7643.1|7640.3|44
1625557730000|2021-07-06 07:48:50|7645.2|7642.4|7645.2|7642.4|7646|7643.2|7645|7642.2|51
1625557740000|2021-07-06 07:49:00|7645|7642.2|7644|7641.2|7645.7|7642.9|7644|7641.2|10
1625557750000|2021-07-06 07:49:10|7645|7642.2|7644.7|7641.9|7645|7642.2|7644.4|7641.6|36
1625557760000|2021-07-06 07:49:20|7644.2|7641.4|7644.7|7641.9|7644.7|7641.9|7644|7641.2|15
1625557770000|2021-07-06 07:49:30|7645|7642.2|7645|7642.2|7645.4|7642.6|7644.7|7641.9|38
1625557780000|2021-07-06 07:49:40|7644.7|7641.9|7644|7641.2|7644.7|7641.9|7644|7641.2|13
1625557790000|2021-07-06 07:49:50|7643|7640.2|7643|7640.2|7644|7641.2|7643|7640.2|23
1625557800000|2021-07-06 07:50:00|7642.7|7639.9|7644.7|7641.9|7645|7642.2|7642|7639.2|16
1625557810000|2021-07-06 07:50:10|7645|7642.2|7644.7|7641.9|7645|7642.2|7644.7|7641.9|5
1625557820000|2021-07-06 07:50:20|7645|7642.2|7645|7642.2|7646.4|7643.6|7644.7|7641.9|51
1625557830000|2021-07-06 07:50:30|7645.2|7642.4|7645.2|7642.4|7645.7|7642.9|7644.7|7641.9|31
1625557840000|2021-07-06 07:50:40|7645|7642.2|7644.7|7641.9|7645.7|7642.9|7644|7641.2|19
1625557850000|2021-07-06 07:50:50|7645|7642.2|7644.7|7641.9|7645|7642.2|7644.4|7641.6|6
1625557860000|2021-07-06 07:51:00|7644.4|7641.6|7645|7642.2|7645|7642.2|7644|7641.2|18
1625557870000|2021-07-06 07:51:10|7644.7|7641.9|7645.7|7642.9|7645.7|7642.9|7644.7|7641.9|11
1625557880000|2021-07-06 07:51:20|7646|7643.2|7645.7|7642.9|7646|7643.2|7645.7|7642.9|2
1625557890000|2021-07-06 07:51:30|7646|7643.2|7646.7|7643.9|7647|7644.2|7646|7643.2|33
1625557900000|2021-07-06 07:51:40|7647|7644.2|7646|7643.2|7647|7644.2|7646|7643.2|21
1625557910000|2021-07-06 07:51:50|7647|7644.2|7647|7644.2|7647|7644.2|7646.7|7643.9|15
1625557920000|2021-07-06 07:52:00|7647.2|7644.4|7645.7|7642.9|7647.4|7644.6|7645.4|7642.6|64
1625557930000|2021-07-06 07:52:10|7646|7643.2|7645.7|7642.9|7646|7643.2|7645.7|7642.9|7
1625557940000|2021-07-06 07:52:20|7646|7643.2|7646.7|7643.9|7646.7|7643.9|7645.7|7642.9|29
1625557950000|2021-07-06 07:52:30|7647|7644.2|7647.2|7644.4|7647.4|7644.6|7646.7|7643.9|31
1625557960000|2021-07-06 07:52:40|7647|7644.2|7647|7644.2|7647.4|7644.6|7647|7644.2|5
1625557970000|2021-07-06 07:52:50|7646.4|7643.6|7645.7|7642.9|7646.4|7643.6|7645.7|7642.9|11
1625557980000|2021-07-06 07:53:00|7646|7643.2|7646|7643.2|7646|7643.2|7645.7|7642.9|2
1625557990000|2021-07-06 07:53:10|7646.2|7643.4|7646|7643.2|7646.7|7643.9|7645.7|7642.9|6
1625558000000|2021-07-06 07:53:20|7645.7|7642.9|7646|7643.2|7646.4|7643.6|7645.7|7642.9|9
1625558010000|2021-07-06 07:53:30|7646.4|7643.6|7646.7|7643.9|7646.7|7643.9|7646.2|7643.4|7
1625558020000|2021-07-06 07:53:40|7647|7644.2|7649|7646.2|7649|7646.2|7647|7644.2|59
1625558030000|2021-07-06 07:53:50|7648.7|7645.9|7647.7|7644.9|7649|7646.2|7647.7|7644.9|190
1625558040000|2021-07-06 07:54:00|7647.9|7645.1|7648.7|7645.9|7648.7|7645.9|7647.7|7644.9|34
1625558050000|2021-07-06 07:54:10|7648.4|7645.6|7648.7|7645.9|7648.9|7646.1|7648.4|7645.6|36
1625558060000|2021-07-06 07:54:20|7648.9|7646.1|7648.7|7645.9|7648.9|7646.1|7647.9|7645.1|10
1625558070000|2021-07-06 07:54:30|7648.2|7645.4|7647.9|7645.1|7648.2|7645.4|7647.7|7644.9|24
1625558080000|2021-07-06 07:54:40|7648.2|7645.4|7648.9|7646.1|7648.9|7646.1|7648.2|7645.4|8
1625558090000|2021-07-06 07:54:50|7648.7|7645.9|7647.9|7645.1|7648.7|7645.9|7647.7|7644.9|44
1625558100000|2021-07-06 07:55:00|7647.7|7644.9|7647.9|7645.1|7647.9|7645.1|7647.7|7644.9|12
1625558110000|2021-07-06 07:55:10|7647.7|7644.9|7646.7|7643.9|7647.9|7645.1|7646.7|7643.9|21
1625558120000|2021-07-06 07:55:20|7646.9|7644.1|7646.2|7643.4|7646.9|7644.1|7645.9|7643.1|10
1625558130000|2021-07-06 07:55:30|7646.4|7643.6|7645.7|7642.9|7646.4|7643.6|7645.7|7642.9|4
1625558140000|2021-07-06 07:55:40|||||||||8
1625558150000|2021-07-06 07:55:50|7645.4|7642.6|7644.9|7642.1|7645.7|7642.9|7644.9|7642.1|17
1625558160000|2021-07-06 07:56:00|7645.4|7642.6|7645.7|7642.9|7645.7|7642.9|7645.4|7642.6|14
1625558170000|2021-07-06 07:56:10|7645.4|7642.6|7644.2|7641.4|7645.4|7642.6|7643.9|7641.1|21
1625558180000|2021-07-06 07:56:20|7644.4|7641.6|7645.7|7642.9|7645.7|7642.9|7644.2|7641.4|12
1625558190000|2021-07-06 07:56:30|7645.9|7643.1|7644.9|7642.1|7645.9|7643.1|7644.9|7642.1|9
1625558200000|2021-07-06 07:56:40|||||||||3
1625558210000|2021-07-06 07:56:50|7645.4|7642.6|7644.9|7642.1|7645.9|7643.1|7644.9|7642.1|34
1625558220000|2021-07-06 07:57:00|7644.2|7641.4|7643.9|7641.1|7644.2|7641.4|7643.9|7641.1|25
1625558230000|2021-07-06 07:57:10|7643.7|7640.9|7643.7|7640.9|7643.7|7640.9|7642.7|7639.9|33
1625558240000|2021-07-06 07:57:20|7643.4|7640.6|7642.9|7640.1|7643.4|7640.6|7642.2|7639.4|42
1625558250000|2021-07-06 07:57:30|7643.4|7640.6|7644.9|7642.1|7644.9|7642.1|7643.4|7640.6|14
1625558260000|2021-07-06 07:57:40|||||||||2
1625558270000|2021-07-06 07:57:50|7644.7|7641.9|7645.7|7642.9|7645.9|7643.1|7643.9|7641.1|11
1625558280000|2021-07-06 07:58:00|7645.9|7643.1|7645.9|7643.1|7645.9|7643.1|7645.9|7643.1|4
1625558290000|2021-07-06 07:58:10|7645.7|7642.9|7645.9|7643.1|7645.9|7643.1|7645.7|7642.9|6
1625558300000|2021-07-06 07:58:20|7646.4|7643.6|7645.9|7643.1|7646.4|7643.6|7645.9|7643.1|24
1625558310000|2021-07-06 07:58:30|7646.7|7643.9|7646.9|7644.1|7646.9|7644.1|7645.9|7643.1|9
1625558320000|2021-07-06 07:58:40|7646.7|7643.9|7645.9|7643.1|7646.7|7643.9|7645.9|7643.1|11
1625558330000|2021-07-06 07:58:50|7645.5|7642.7|7645.2|7642.4|7645.7|7642.9|7643.9|7641.1|54
1625558340000|2021-07-06 07:59:00|7645.5|7642.7|7643.5|7640.7|7645.9|7643.1|7643.2|7640.4|65
1625558350000|2021-07-06 07:59:10|7643|7640.2|7641.2|7638.4|7643|7640.2|7639.7|7636.9|348
1625558360000|2021-07-06 07:59:20|7641.5|7638.7|7641.5|7638.7|7641.5|7638.7|7641.2|7638.4|5
1625558370000|2021-07-06 07:59:30|7641.2|7638.4|7642.2|7639.4|7642.2|7639.4|7640.5|7637.7|54
1625558380000|2021-07-06 07:59:40|7642|7639.2|7643.2|7640.4|7643.2|7640.4|7641.5|7638.7|13
1625558390000|2021-07-06 07:59:50|7643.5|7640.7|7645.2|7642.4|7645.5|7642.7|7643.2|7640.4|29
1625558400000|2021-07-06 08:00:00|7644.7|7641.9|7645.2|7642.4|7646.2|7643.4|7644.5|7641.7|64
1625558410000|2021-07-06 08:00:10|7645.9|7643.1|7646.2|7643.4|7646.5|7643.7|7645.9|7643.1|46
1625558420000|2021-07-06 08:00:20|7645.8|7643|7645.2|7642.4|7645.9|7643.1|7644.9|7642.1|26
1625558430000|2021-07-06 08:00:30|7644.2|7641.4|7643.2|7640.4|7644.7|7641.9|7643.2|7640.4|14
1625558440000|2021-07-06 08:00:40|7642.5|7639.7|7641.2|7638.4|7642.5|7639.7|7640.5|7637.7|67
1625558450000|2021-07-06 08:00:50|7640.5|7637.7|7640.5|7637.7|7641.2|7638.4|7640.5|7637.7|15
1625558460000|2021-07-06 08:01:00|7641.2|7638.4|7642.2|7639.4|7642.2|7639.4|7641.2|7638.4|37
1625558470000|2021-07-06 08:01:10|7642.7|7639.9|7642.2|7639.4|7642.7|7639.9|7642.2|7639.4|13
1625558480000|2021-07-06 08:01:20|7642.5|7639.7|7642.5|7639.7|7642.5|7639.7|7641.7|7638.9|15
1625558490000|2021-07-06 08:01:30|7641.8|7639|7639.8|7637|7641.8|7639|7638.8|7636|355
1625558500000|2021-07-06 08:01:40|7639.5|7636.7|7640.8|7638|7641|7638.2|7639|7636.2|55
1625558510000|2021-07-06 08:01:50|7641|7638.2|7640.8|7638|7641|7638.2|7640.8|7638|4
1625558520000|2021-07-06 08:02:00|7640.3|7637.5|7640.5|7637.7|7640.8|7638|7640|7637.2|20
1625558530000|2021-07-06 08:02:10|7640|7637.2|7640.3|7637.5|7641|7638.2|7639.8|7637|37
1625558540000|2021-07-06 08:02:20|7640.5|7637.7|7639.8|7637|7640.8|7638|7639.8|7637|24
1625558550000|2021-07-06 08:02:30|7640.2|7637.4|7641.5|7638.7|7642.5|7639.7|7640.2|7637.4|71
1625558560000|2021-07-06 08:02:40|7641.8|7639|7641.8|7639|7642.5|7639.7|7640.8|7638|20
1625558570000|2021-07-06 08:02:50|7642|7639.2|7642.5|7639.7|7642.5|7639.7|7642|7639.2|9
1625558580000|2021-07-06 08:03:00|||||||||2
1625558590000|2021-07-06 08:03:10|7643.2|7640.4|7644.5|7641.7|7645.5|7642.7|7643.2|7640.4|136
1625558600000|2021-07-06 08:03:20|7644.8|7642|7644.5|7641.7|7644.8|7642|7644.5|7641.7|4
1625558610000|2021-07-06 08:03:30|7644.2|7641.4|7644.2|7641.4|7644.5|7641.7|7644.2|7641.4|32
1625558620000|2021-07-06 08:03:40|7644.5|7641.7|7642.2|7639.4|7644.5|7641.7|7640.7|7637.9|88
1625558630000|2021-07-06 08:03:50|7642.5|7639.7|7641.8|7639|7642.5|7639.7|7641.8|7639|15
1625558640000|2021-07-06 08:04:00|||||||||3
1625558650000|2021-07-06 08:04:10|7641.5|7638.7|7639.2|7636.4|7641.8|7639|7639.2|7636.4|29
1625558660000|2021-07-06 08:04:20|7639.3|7636.5|7638.5|7635.7|7639.5|7636.7|7637.5|7634.7|38
1625558670000|2021-07-06 08:04:30|7638.7|7635.9|7639.5|7636.7|7639.5|7636.7|7638.5|7635.7|11
1625558680000|2021-07-06 08:04:40|7639.2|7636.4|7638.5|7635.7|7639.7|7636.9|7638.5|7635.7|19
1625558690000|2021-07-06 08:04:50|7638.7|7635.9|7639.5|7636.7|7639.7|7636.9|7638.5|7635.7|9
1625558700000|2021-07-06 08:05:00|7639.7|7636.9|7638.7|7635.9|7639.7|7636.9|7638.5|7635.7|6
1625558710000|2021-07-06 08:05:10|7639|7636.2|7639|7636.2|7639.5|7636.7|7638.5|7635.7|17
1625558720000|2021-07-06 08:05:20|7639.2|7636.4|7638.7|7635.9|7639.5|7636.7|7636.5|7633.7|86
1625558730000|2021-07-06 08:05:30|7638.2|7635.4|7637.7|7634.9|7639.5|7636.7|7637.7|7634.9|40
1625558740000|2021-07-06 08:05:40|7638.2|7635.4|7637.7|7634.9|7638.2|7635.4|7637.7|7634.9|6
1625558750000|2021-07-06 08:05:50|7638|7635.2|7637.7|7634.9|7638|7635.2|7637.7|7634.9|18
1625558760000|2021-07-06 08:06:00|7637|7634.2|7637.5|7634.7|7638.7|7635.9|7636.5|7633.7|58
1625558770000|2021-07-06 08:06:10|7637.7|7634.9|7636.7|7633.9|7638|7635.2|7636|7633.2|73
1625558780000|2021-07-06 08:06:20|7637|7634.2|7636.7|7633.9|7637|7634.2|7635|7632.2|30
1625558790000|2021-07-06 08:06:30|7636.5|7633.7|7635.7|7632.9|7637.7|7634.9|7635.7|7632.9|41
1625558800000|2021-07-06 08:06:40|7636|7633.2|7635.7|7632.9|7636.5|7633.7|7635.7|7632.9|15
1625558810000|2021-07-06 08:06:50|7636|7633.2|7636.7|7633.9|7637|7634.2|7636|7633.2|14
1625558820000|2021-07-06 08:07:00|7637|7634.2|7638|7635.2|7639|7636.2|7637|7634.2|47
1625558830000|2021-07-06 08:07:10|7637.6|7634.8|7636.7|7633.9|7637.6|7634.8|7636.7|7633.9|12
1625558840000|2021-07-06 08:07:20|7637|7634.2|7637|7634.2|7637|7634.2|7637|7634.2|3
1625558850000|2021-07-06 08:07:30|7636.7|7633.9|7638|7635.2|7638|7635.2|7636.5|7633.7|20
1625558860000|2021-07-06 08:07:40|7637.2|7634.4|7635.6|7632.8|7639|7636.2|7635|7632.2|90
1625558870000|2021-07-06 08:07:50|7635.8|7633|7634.3|7631.5|7635.8|7633|7634.3|7631.5|33
1625558880000|2021-07-06 08:08:00|7634|7631.2|7635.3|7632.5|7635.3|7632.5|7633.6|7630.8|121
1625558890000|2021-07-06 08:08:10|||||||||14
1625558900000|2021-07-06 08:08:20|7635.6|7632.8|7635.6|7632.8|7636.3|7633.5|7635.3|7632.5|10
1625558910000|2021-07-06 08:08:30|7635.3|7632.5|7634.8|7632|7635.8|7633|7634.8|7632|39
1625558920000|2021-07-06 08:08:40|7634.6|7631.8|7635.3|7632.5|7635.3|7632.5|7634.3|7631.5|8
1625558930000|2021-07-06 08:08:50|7635.6|7632.8|7635.6|7632.8|7635.8|7633|7635.3|7632.5|3
1625558940000|2021-07-06 08:09:00|7635.8|7633|7637.3|7634.5|7638.1|7635.3|7635.8|7633|64
1625558950000|2021-07-06 08:09:10|7637.1|7634.3|7637.3|7634.5|7637.6|7634.8|7636.6|7633.8|11
1625558960000|2021-07-06 08:09:20|7637.1|7634.3|7635.6|7632.8|7637.1|7634.3|7635.3|7632.5|13
1625558970000|2021-07-06 08:09:30|7635.8|7633|7635.6|7632.8|7636.3|7633.5|7635.6|7632.8|9
1625558980000|2021-07-06 08:09:40|7635.1|7632.3|7635.6|7632.8|7635.6|7632.8|7635.1|7632.3|11
1625558990000|2021-07-06 08:09:50|7636.8|7634|7636|7633.2|7637.6|7634.8|7635.3|7632.5|96
1625559000000|2021-07-06 08:10:00|7635.8|7633|7635.3|7632.5|7636|7633.2|7635|7632.2|12
1625559010000|2021-07-06 08:10:10|7635|7632.2|7635|7632.2|7635.3|7632.5|7634.3|7631.5|8
1625559020000|2021-07-06 08:10:20|7635.3|7632.5|7636.3|7633.5|7637.3|7634.5|7635|7632.2|30
1625559030000|2021-07-06 08:10:30|7636.6|7633.8|7634.5|7631.7|7637|7634.2|7634|7631.2|29
1625559040000|2021-07-06 08:10:40|7634.7|7631.9|7633|7630.2|7635|7632.2|7633|7630.2|37
1625559050000|2021-07-06 08:10:50|7633.3|7630.5|7634|7631.2|7634|7631.2|7633.3|7630.5|15
1625559060000|2021-07-06 08:11:00|7633.7|7630.9|7634.5|7631.7|7634.8|7632|7632.8|7630|29
1625559070000|2021-07-06 08:11:10|7634.8|7632|7634.3|7631.5|7635|7632.2|7634.3|7631.5|14
1625559080000|2021-07-06 08:11:20|7634.6|7631.8|7635|7632.2|7635|7632.2|7634.3|7631.5|8
1625559090000|2021-07-06 08:11:30|7634.5|7631.7|7635|7632.2|7635|7632.2|7634.3|7631.5|8
1625559100000|2021-07-06 08:11:40|7634.6|7631.8|7633|7630.2|7635|7632.2|7632.5|7629.7|112
1625559110000|2021-07-06 08:11:50|7633.3|7630.5|7633|7630.2|7633.3|7630.5|7633|7630.2|4
1625559120000|2021-07-06 08:12:00|7633.3|7630.5|7633|7630.2|7633.3|7630.5|7632.7|7629.9|9
1625559130000|2021-07-06 08:12:10|7632.7|7629.9|7631.3|7628.5|7632.7|7629.9|7631|7628.2|102
1625559140000|2021-07-06 08:12:20|7631|7628.2|7632.3|7629.5|7632.3|7629.5|7631|7628.2|23
1625559150000|2021-07-06 08:12:30|7632.5|7629.7|7630.3|7627.5|7633|7630.2|7630|7627.2|81
1625559160000|2021-07-06 08:12:40|7630|7627.2|7631.3|7628.5|7631.5|7628.7|7630|7627.2|6
1625559170000|2021-07-06 08:12:50|7631|7628.2|7631|7628.2|7631.3|7628.5|7631|7628.2|7
1625559180000|2021-07-06 08:13:00|7631.3|7628.5|7631.3|7628.5|7631.3|7628.5|7631|7628.2|4
1625559190000|2021-07-06 08:13:10|7631|7628.2|7631|7628.2|7631.3|7628.5|7631|7628.2|3
1625559200000|2021-07-06 08:13:20|7631.3|7628.5|7631|7628.2|7631.3|7628.5|7631|7628.2|1
1625559210000|2021-07-06 08:13:30|7630.8|7628|7631|7628.2|7631|7628.2|7630.3|7627.5|13
1625559220000|2021-07-06 08:13:40|7630.5|7627.7|7631|7628.2|7631|7628.2|7630.3|7627.5|13
1625559230000|2021-07-06 08:13:50|7630.7|7627.9|7630|7627.2|7630.7|7627.9|7630|7627.2|8
1625559240000|2021-07-06 08:14:00|7629.3|7626.5|7630|7627.2|7630.3|7627.5|7629|7626.2|38
1625559250000|2021-07-06 08:14:10|7629.8|7627|7629.5|7626.7|7630|7627.2|7629.3|7626.5|22
1625559260000|2021-07-06 08:14:20|7629.3|7626.5|7630|7627.2|7630|7627.2|7629|7626.2|12
1625559270000|2021-07-06 08:14:30|7630.3|7627.5|7630.3|7627.5|7630.3|7627.5|7630|7627.2|7
1625559280000|2021-07-06 08:14:40|7630|7627.2|7631|7628.2|7631.3|7628.5|7630|7627.2|32
1625559290000|2021-07-06 08:14:50|7631.3|7628.5|7631.3|7628.5|7632|7629.2|7631|7628.2|48
1625559300000|2021-07-06 08:15:00|7631.6|7628.8|7629.3|7626.5|7632|7629.2|7629.3|7626.5|53
1625559310000|2021-07-06 08:15:10|7629|7626.2|7628.3|7625.5|7630|7627.2|7627.3|7624.5|84
1625559320000|2021-07-06 08:15:20|7627.6|7624.8|7626|7623.2|7627.7|7624.9|7626|7623.2|26
1625559330000|2021-07-06 08:15:30|7626.3|7623.5|7626.3|7623.5|7626.5|7623.7|7625.5|7622.7|26
1625559340000|2021-07-06 08:15:40|7626.5|7623.7|7628.3|7625.5|7628.3|7625.5|7626.5|7623.7|51
1625559350000|2021-07-06 08:15:50|7628|7625.2|7627.5|7624.7|7628.3|7625.5|7627.3|7624.5|15
1625559360000|2021-07-06 08:16:00|7628|7625.2|7627.3|7624.5|7628.3|7625.5|7626.3|7623.5|71
1625559370000|2021-07-06 08:16:10|7627.5|7624.7|7629.3|7626.5|7629.3|7626.5|7627.3|7624.5|26
1625559380000|2021-07-06 08:16:20|7629.5|7626.7|7630.3|7627.5|7630.3|7627.5|7629.5|7626.7|13
1625559390000|2021-07-06 08:16:30|7630.5|7627.7|7630.3|7627.5|7631|7628.2|7629.5|7626.7|19
1625559400000|2021-07-06 08:16:40|7630.5|7627.7|7630.3|7627.5|7632|7629.2|7630.3|7627.5|49
1625559410000|2021-07-06 08:16:50|7630.5|7627.7|7630.3|7627.5|7630.5|7627.7|7629.8|7627|19
1625559420000|2021-07-06 08:17:00|7630|7627.2|7630|7627.2|7630.3|7627.5|7628.5|7625.7|16
1625559430000|2021-07-06 08:17:10|7629.8|7627|7630.3|7627.5|7630.5|7627.7|7629.3|7626.5|24
1625559440000|2021-07-06 08:17:20|7630.5|7627.7|7630.3|7627.5|7630.5|7627.7|7630.3|7627.5|4
1625559450000|2021-07-06 08:17:30|7630.5|7627.7|7635|7632.2|7635|7632.2|7630.5|7627.7|164
1625559460000|2021-07-06 08:17:40|7635.7|7632.9|7635|7632.2|7637|7634.2|7635|7632.2|72
1625559470000|2021-07-06 08:17:50|7635.3|7632.5|7637|7634.2|7638|7635.2|7635|7632.2|52
1625559480000|2021-07-06 08:18:00|7637.3|7634.5|7635.3|7632.5|7637.3|7634.5|7635|7632.2|24
1625559490000|2021-07-06 08:18:10|7635|7632.2|7635.3|7632.5|7635.3|7632.5|7634.5|7631.7|10
1625559500000|2021-07-06 08:18:20|7635.5|7632.7|7635.7|7632.9|7636|7633.2|7635.3|7632.5|13
1625559510000|2021-07-06 08:18:30|7635.5|7632.7|7633.3|7630.5|7636|7633.2|7633.3|7630.5|39
1625559520000|2021-07-06 08:18:40|7633.7|7630.9|7634.5|7631.7|7635.7|7632.9|7633.3|7630.5|75
1625559530000|2021-07-06 08:18:50|7634.3|7631.5|7633|7630.2|7634.3|7631.5|7633|7630.2|10
1625559540000|2021-07-06 08:19:00|7632.5|7629.7|7636.3|7633.5|7637.3|7634.5|7632.5|7629.7|23
1625559550000|2021-07-06 08:19:10|7636.5|7633.7|7634|7631.2|7637.3|7634.5|7632.9|7630.1|70
1625559560000|2021-07-06 08:19:20|7633.8|7631|7633.3|7630.5|7634|7631.2|7633.3|7630.5|16
1625559570000|2021-07-06 08:19:30|7633.5|7630.7|7633.3|7630.5|7634|7631.2|7633|7630.2|28
1625559580000|2021-07-06 08:19:40|7633|7630.2|7633|7630.2|7634.3|7631.5|7632|7629.2|34
1625559590000|2021-07-06 08:19:50|7633.3|7630.5|7633|7630.2|7633.3|7630.5|7632.7|7629.9|1
1625559600000|2021-07-06 08:20:00|7632.8|7630|7633.3|7630.5|7633.8|7631|7632.3|7629.5|30
1625559610000|2021-07-06 08:20:10|7633.8|7631|7634|7631.2|7634|7631.2|7633.3|7630.5|4
1625559620000|2021-07-06 08:20:20|7633.3|7630.5|7633.8|7631|7634|7631.2|7633.3|7630.5|2
1625559630000|2021-07-06 08:20:30|7633.5|7630.7|7633|7630.2|7634|7631.2|7633|7630.2|7
1625559640000|2021-07-06 08:20:40|7633.3|7630.5|7632.3|7629.5|7633.3|7630.5|7632.3|7629.5|23
1625559650000|2021-07-06 08:20:50|7632.5|7629.7|7632.8|7630|7633.3|7630.5|7632|7629.2|15
1625559660000|2021-07-06 08:21:00|7632.5|7629.7|7632.3|7629.5|7632.8|7630|7632|7629.2|1
1625559670000|2021-07-06 08:21:10|7632|7629.2|7632.3|7629.5|7633.3|7630.5|7631.5|7628.7|25
1625559680000|2021-07-06 08:21:20|7632|7629.2|7632.6|7629.8|7633.3|7630.5|7630.5|7627.7|33
1625559690000|2021-07-06 08:21:30|7631.8|7629|7632.3|7629.5|7632.7|7629.9|7631.3|7628.5|21
1625559700000|2021-07-06 08:21:40|7632|7629.2|7632.3|7629.5|7632.5|7629.7|7631.8|7629|22
1625559710000|2021-07-06 08:21:50|7632|7629.2|7631.3|7628.5|7632|7629.2|7631.3|7628.5|4
1625559720000|2021-07-06 08:22:00|7631|7628.2|7630.5|7627.7|7632|7629.2|7630.3|7627.5|28
1625559730000|2021-07-06 08:22:10|7630.3|7627.5|7630|7627.2|7630.3|7627.5|7630|7627.2|2
1625559740000|2021-07-06 08:22:20|7629.8|7627|7628.8|7626|7629.8|7627|7628|7625.2|38
1625559750000|2021-07-06 08:22:30|7628.5|7625.7|7627.8|7625|7629.3|7626.5|7627.8|7625|31
1625559760000|2021-07-06 08:22:40|7628|7625.2|7627.3|7624.5|7628|7625.2|7627.3|7624.5|17
1625559770000|2021-07-06 08:22:50|7627.5|7624.7|7628.5|7625.7|7628.8|7626|7627.3|7624.5|9
1625559780000|2021-07-06 08:23:00|7628.3|7625.5|7626.3|7623.5|7628.3|7625.5|7626|7623.2|35
1625559790000|2021-07-06 08:23:10|7626|7623.2|7626|7623.2|7626|7623.2|7625.5|7622.7|22
1625559800000|2021-07-06 08:23:20|7625.8|7623|7621.5|7618.7|7626|7623.2|7621.5|7618.7|112
1625559810000|2021-07-06 08:23:30|7621.8|7619|7625.3|7622.5|7625.5|7622.7|7621.8|7619|54
1625559820000|2021-07-06 08:23:40|7625.5|7622.7|7626.3|7623.5|7626.5|7623.7|7625.3|7622.5|37
1625559830000|2021-07-06 08:23:50|7626|7623.2|7625.3|7622.5|7626|7623.2|7625.3|7622.5|14
1625559840000|2021-07-06 08:24:00|7625.5|7622.7|7627.3|7624.5|7628.3|7625.5|7625.5|7622.7|154
1625559850000|2021-07-06 08:24:10|7627|7624.2|7629.3|7626.5|7630.3|7627.5|7627|7624.2|101
1625559860000|2021-07-06 08:24:20|7629|7626.2|7629.3|7626.5|7630|7627.2|7628.5|7625.7|17
1625559870000|2021-07-06 08:24:30|7629|7626.2|7628|7625.2|7629|7626.2|7628|7625.2|19
1625559880000|2021-07-06 08:24:40|7627.8|7625|7626.3|7623.5|7627.8|7625|7625.8|7623|16
1625559890000|2021-07-06 08:24:50|7626.8|7624|7629.8|7627|7630.8|7628|7626.8|7624|64
1625559900000|2021-07-06 08:25:00|7630|7627.2|7628.3|7625.5|7631.1|7628.3|7628.3|7625.5|41
1625559910000|2021-07-06 08:25:10|7628.8|7626|7628.8|7626|7628.8|7626|7628.8|7626|3
1625559920000|2021-07-06 08:25:20|7628.5|7625.7|7629|7626.2|7629.3|7626.5|7628.5|7625.7|8
1625559930000|2021-07-06 08:25:30|7628.8|7626|7626.8|7624|7629.3|7626.5|7626.5|7623.7|46
1625559940000|2021-07-06 08:25:40|7627|7624.2|7629.1|7626.3|7629.1|7626.3|7625.8|7623|101
1625559950000|2021-07-06 08:25:50|7628.8|7626|7628.8|7626|7629.5|7626.7|7628.1|7625.3|68
1625559960000|2021-07-06 08:26:00|7628.1|7625.3|7627.1|7624.3|7628.1|7625.3|7627.1|7624.3|9
1625559970000|2021-07-06 08:26:10|7627.4|7624.6|7628.1|7625.3|7628.1|7625.3|7627.1|7624.3|24
1625559980000|2021-07-06 08:26:20|7627.8|7625|7627.1|7624.3|7627.8|7625|7625.8|7623|21
1625559990000|2021-07-06 08:26:30|7626.8|7624|7626.8|7624|7626.8|7624|7626.4|7623.6|12
1625560000000|2021-07-06 08:26:40|7626.4|7623.6|7626.1|7623.3|7626.4|7623.6|7625.1|7622.3|17
1625560010000|2021-07-06 08:26:50|7625.8|7623|7628.1|7625.3|7628.5|7625.7|7625.8|7623|26
1625560020000|2021-07-06 08:27:00|7628.5|7625.7|7629.1|7626.3|7629.6|7626.8|7628.1|7625.3|27
1625560030000|2021-07-06 08:27:10|7628.8|7626|7630.1|7627.3|7630.8|7628|7628.8|7626|37
1625560040000|2021-07-06 08:27:20|7629.8|7627|7627.1|7624.3|7629.8|7627|7626.8|7624|79
1625560050000|2021-07-06 08:27:30|7626.8|7624|7627.8|7625|7627.8|7625|7626.8|7624|20
1625560060000|2021-07-06 08:27:40|7627.3|7624.5|7626.8|7624|7627.8|7625|7626.8|7624|11
1625560070000|2021-07-06 08:27:50|7627.1|7624.3|7626.8|7624|7627.8|7625|7626.8|7624|32
1625560080000|2021-07-06 08:28:00|7627.1|7624.3|7626.6|7623.8|7627.8|7625|7626.1|7623.3|38
1625560090000|2021-07-06 08:28:10|7626.3|7623.5|7625.1|7622.3|7626.3|7623.5|7625.1|7622.3|94
1625560100000|2021-07-06 08:28:20|7624.6|7621.8|7624.3|7621.5|7626.1|7623.3|7623.8|7621|205
1625560110000|2021-07-06 08:28:30|7624.6|7621.8|7625.3|7622.5|7626.1|7623.3|7624.3|7621.5|176
1625560120000|2021-07-06 08:28:40|7625.1|7622.3|7622.6|7619.8|7625.1|7622.3|7622.6|7619.8|102
1625560130000|2021-07-06 08:28:50|7622.2|7619.4|7626.2|7623.4|7627.2|7624.4|7621.9|7619.1|125
1625560140000|2021-07-06 08:29:00|7625.9|7623.1|7624.6|7621.8|7625.9|7623.1|7623.6|7620.8|233
1625560150000|2021-07-06 08:29:10|7624.3|7621.5|7624.6|7621.8|7624.9|7622.1|7622.9|7620.1|89
1625560160000|2021-07-06 08:29:20|7623.9|7621.1|7621.6|7618.8|7623.9|7621.1|7621.6|7618.8|103
1625560170000|2021-07-06 08:29:30|7621.9|7619.1|7619.2|7616.4|7622.2|7619.4|7619.2|7616.4|225
1625560180000|2021-07-06 08:29:40|7619.6|7616.8|7619.2|7616.4|7620.9|7618.1|7618.2|7615.4|138
1625560190000|2021-07-06 08:29:50|7618.2|7615.4|7618.2|7615.4|7618.6|7615.8|7616.2|7613.4|163
1625560200000|2021-07-06 08:30:00|7618.7|7615.9|7616.9|7614.1|7618.7|7615.9|7615.2|7612.4|176
1625560210000|2021-07-06 08:30:10|7616.4|7613.6|7616.2|7613.4|7618.2|7615.4|7616.2|7613.4|215
1625560220000|2021-07-06 08:30:20|7616.4|7613.6|7616.2|7613.4|7617.7|7614.9|7616.2|7613.4|71
1625560230000|2021-07-06 08:30:30|7615.9|7613.1|7615.2|7612.4|7616.4|7613.6|7615.2|7612.4|50
1625560240000|2021-07-06 08:30:40|7614.9|7612.1|7614.7|7611.9|7616.4|7613.6|7614.2|7611.4|138
1625560250000|2021-07-06 08:30:50|7615.2|7612.4|7610.4|7607.6|7615.9|7613.1|7610.4|7607.6|208
1625560260000|2021-07-06 08:31:00|7609.5|7606.7|7609.7|7606.9|7610.4|7607.6|7607.4|7604.6|343
1625560270000|2021-07-06 08:31:10|7609.4|7606.6|7609.7|7606.9|7610.4|7607.6|7608.4|7605.6|121
1625560280000|2021-07-06 08:31:20|7609.4|7606.6|7608.4|7605.6|7610.2|7607.4|7608.4|7605.6|102
1625560290000|2021-07-06 08:31:30|7608.2|7605.4|7609.4|7606.6|7609.4|7606.6|7606.2|7603.4|94
1625560300000|2021-07-06 08:31:40|7608.7|7605.9|7608.7|7605.9|7608.7|7605.9|7606.7|7603.9|112
1625560310000|2021-07-06 08:31:50|7608.3|7605.5|7602|7599.2|7608.3|7605.5|7602|7599.2|267
1625560320000|2021-07-06 08:32:00|7602.3|7599.5|7600.5|7597.7|7602.3|7599.5|7598.8|7596|295
1625560330000|2021-07-06 08:32:10|7600.3|7597.5|7600.5|7597.7|7601.3|7598.5|7599.3|7596.5|280
1625560340000|2021-07-06 08:32:20|7600.3|7597.5|7599.8|7597|7602.3|7599.5|7599|7596.2|211
1625560350000|2021-07-06 08:32:30|7599.5|7596.7|7597.3|7594.5|7599.5|7596.7|7595.3|7592.5|172
1625560360000|2021-07-06 08:32:40|7597.5|7594.7|7601.3|7598.5|7601.5|7598.7|7597.3|7594.5|187
1625560370000|2021-07-06 08:32:50|7600|7597.2|7600.3|7597.5|7602.5|7599.7|7600|7597.2|140
1625560380000|2021-07-06 08:33:00|7600.5|7597.7|7602.3|7599.5|7603.3|7600.5|7600.5|7597.7|122
1625560390000|2021-07-06 08:33:10|7602.5|7599.7|7602|7599.2|7604|7601.2|7600.5|7597.7|119
1625560400000|2021-07-06 08:33:20|7601.7|7598.9|7601.7|7598.9|7601.7|7598.9|7600.7|7597.9|37
1625560410000|2021-07-06 08:33:30|7601.5|7598.7|7599.9|7597.1|7601.5|7598.7|7599.7|7596.9|72
1625560420000|2021-07-06 08:33:40|7600.2|7597.4|7599.4|7596.6|7601.2|7598.4|7598.4|7595.6|66
1625560430000|2021-07-06 08:33:50|7599|7596.2|7598.7|7595.9|7599.4|7596.6|7598.7|7595.9|33
1625560440000|2021-07-06 08:34:00|7599|7596.2|7597.4|7594.6|7599.7|7596.9|7597.4|7594.6|70
1625560450000|2021-07-06 08:34:10|7597.2|7594.4|7600.4|7597.6|7600.4|7597.6|7596.7|7593.9|134
1625560460000|2021-07-06 08:34:20|7599.9|7597.1|7601.2|7598.4|7601.4|7598.6|7599.7|7596.9|33
1625560470000|2021-07-06 08:34:30|7601|7598.2|7599.4|7596.6|7601|7598.2|7599.4|7596.6|13
1625560480000|2021-07-06 08:34:40|7599.7|7596.9|7599.4|7596.6|7599.7|7596.9|7598.4|7595.6|20
1625560490000|2021-07-06 08:34:50|7599.2|7596.4|7599.4|7596.6|7599.4|7596.6|7597.7|7594.9|39
1625560500000|2021-07-06 08:35:00|7598.7|7595.9|7598.4|7595.6|7600.4|7597.6|7598.4|7595.6|30
1625560510000|2021-07-06 08:35:10|7598.7|7595.9|7598.4|7595.6|7598.7|7595.9|7598.4|7595.6|25
1625560520000|2021-07-06 08:35:20|7597.9|7595.1|7594.4|7591.6|7598.4|7595.6|7593.7|7590.9|92
1625560530000|2021-07-06 08:35:30|7594.7|7591.9|7594.7|7591.9|7595.2|7592.4|7593.9|7591.1|40
1625560540000|2021-07-06 08:35:40|7594.4|7591.6|7595.4|7592.6|7595.7|7592.9|7594.2|7591.4|55
1625560550000|2021-07-06 08:35:50|7594.9|7592.1|7595.4|7592.6|7596.2|7593.4|7594.9|7592.1|59
1625560560000|2021-07-06 08:36:00|7595.2|7592.4|7601.2|7598.4|7601.2|7598.4|7595.2|7592.4|129
1625560570000|2021-07-06 08:36:10|7600.9|7598.1|7602.9|7600.1|7603.2|7600.4|7600.4|7597.6|153
1625560580000|2021-07-06 08:36:20|7602.7|7599.9|7601.2|7598.4|7602.7|7599.9|7600.4|7597.6|30
1625560590000|2021-07-06 08:36:30|7600.9|7598.1|7600.4|7597.6|7600.9|7598.1|7600.2|7597.4|29
1625560600000|2021-07-06 08:36:40|7600.2|7597.4|7600.2|7597.4|7601.2|7598.4|7600.2|7597.4|34
1625560610000|2021-07-06 08:36:50|7600.4|7597.6|7600.9|7598.1|7601.2|7598.4|7600.2|7597.4|18
1625560620000|2021-07-06 08:37:00|7600.4|7597.6|7604.6|7601.8|7605.2|7602.4|7600.4|7597.6|189
1625560630000|2021-07-06 08:37:10|7603.9|7601.1|7603.9|7601.1|7604.6|7601.8|7602.6|7599.8|137
1625560640000|2021-07-06 08:37:20|7603.6|7600.8|7604.3|7601.5|7604.9|7602.1|7602.9|7600.1|83
1625560650000|2021-07-06 08:37:30|7603.6|7600.8|7602.2|7599.4|7603.6|7600.8|7601.9|7599.1|234
1625560660000|2021-07-06 08:37:40|7601.9|7599.1|7603.4|7600.6|7603.4|7600.6|7600.9|7598.1|108
1625560670000|2021-07-06 08:37:50|7603.1|7600.3|7602.9|7600.1|7603.6|7600.8|7602.4|7599.6|46
1625560680000|2021-07-06 08:38:00|7603.2|7600.4|7603.6|7600.8|7603.9|7601.1|7602.9|7600.1|25
1625560690000|2021-07-06 08:38:10|7603.4|7600.6|7600.6|7597.8|7603.4|7600.6|7599.6|7596.8|104
1625560700000|2021-07-06 08:38:20|7600.4|7597.6|7601.9|7599.1|7601.9|7599.1|7600.4|7597.6|13
1625560710000|2021-07-06 08:38:30|7602.3|7599.5|7603.9|7601.1|7603.9|7601.1|7602.3|7599.5|22
1625560720000|2021-07-06 08:38:40|||||||||1
1625560730000|2021-07-06 08:38:50|7604.3|7601.5|7605.9|7603.1|7606.6|7603.8|7604.3|7601.5|122
1625560740000|2021-07-06 08:39:00|7606.1|7603.3|7608.9|7606.1|7609.1|7606.3|7606.1|7603.3|107
1625560750000|2021-07-06 08:39:10|7609.1|7606.3|7609.9|7607.1|7609.9|7607.1|7608.9|7606.1|24
1625560760000|2021-07-06 08:39:20|7609.6|7606.8|7610.6|7607.8|7610.6|7607.8|7609.6|7606.8|44
1625560770000|2021-07-06 08:39:30|7610.3|7607.5|7609.9|7607.1|7610.6|7607.8|7609.6|7606.8|37
1625560780000|2021-07-06 08:39:40|7609.6|7606.8|7609.3|7606.5|7609.9|7607.1|7608.6|7605.8|30
1625560790000|2021-07-06 08:39:50|7609.6|7606.8|7608.6|7605.8|7609.9|7607.1|7607.3|7604.5|50
1625560800000|2021-07-06 08:40:00|7608.9|7606.1|7608.3|7605.5|7608.9|7606.1|7608.1|7605.3|8
1625560810000|2021-07-06 08:40:10|7608.1|7605.3|7606.9|7604.1|7608.1|7605.3|7606.1|7603.3|90
1625560820000|2021-07-06 08:40:20|7606.3|7603.5|7605.6|7602.8|7606.6|7603.8|7604.6|7601.8|69
1625560830000|2021-07-06 08:40:30|7605.9|7603.1|7607.9|7605.1|7607.9|7605.1|7605.9|7603.1|26
1625560840000|2021-07-06 08:40:40|7607.6|7604.8|7607.9|7605.1|7608.9|7606.1|7607.6|7604.8|27
1625560850000|2021-07-06 08:40:50|7608.1|7605.3|7607.9|7605.1|7608.9|7606.1|7607.9|7605.1|16
1625560860000|2021-07-06 08:41:00|7608.1|7605.3|7612.9|7610.1|7615.1|7612.3|7608.1|7605.3|177
1625560870000|2021-07-06 08:41:10|7613.1|7610.3|7613.1|7610.3|7613.6|7610.8|7612.9|7610.1|54
1625560880000|2021-07-06 08:41:20|7612.9|7610.1|7612.9|7610.1|7612.9|7610.1|7612.6|7609.8|29
1625560890000|2021-07-06 08:41:30|7612.6|7609.8|7612.3|7609.5|7612.6|7609.8|7611.9|7609.1|9
1625560900000|2021-07-06 08:41:40|7612.6|7609.8|7612.9|7610.1|7613|7610.2|7612.3|7609.5|29
1625560910000|2021-07-06 08:41:50|7613.1|7610.3|7611.9|7609.1|7613.3|7610.5|7611.6|7608.8|21
1625560920000|2021-07-06 08:42:00|7612.3|7609.5|7612.1|7609.3|7613.1|7610.3|7611.9|7609.1|21
1625560930000|2021-07-06 08:42:10|7611.9|7609.1|7612.1|7609.3|7612.3|7609.5|7611.9|7609.1|4
1625560940000|2021-07-06 08:42:20|7612.3|7609.5|7615.9|7613.1|7615.9|7613.1|7612.3|7609.5|28
1625560950000|2021-07-06 08:42:30|7616.3|7613.5|7616.9|7614.1|7617.6|7614.8|7615.6|7612.8|61
1625560960000|2021-07-06 08:42:40|7617.1|7614.3|7617.9|7615.1|7617.9|7615.1|7616.3|7613.5|30
1625560970000|2021-07-06 08:42:50|7617.6|7614.8|7617.9|7615.1|7618.9|7616.1|7617.6|7614.8|47
1625560980000|2021-07-06 08:43:00|7617.6|7614.8|7619.9|7617.1|7620.6|7617.8|7617.6|7614.8|59
1625560990000|2021-07-06 08:43:10|7619.6|7616.8|7618.1|7615.3|7619.6|7616.8|7617.6|7614.8|83
1625561000000|2021-07-06 08:43:20|7618.3|7615.5|7620.3|7617.5|7620.3|7617.5|7617.3|7614.5|80
1625561010000|2021-07-06 08:43:30|7620.1|7617.3|7620.5|7617.7|7620.5|7617.7|7620.1|7617.3|33
1625561020000|2021-07-06 08:43:40|7620.1|7617.3|7618.6|7615.8|7621|7618.2|7618.3|7615.5|56
1625561030000|2021-07-06 08:43:50|7618.3|7615.5|7618.3|7615.5|7619.6|7616.8|7618.3|7615.5|58
1625561040000|2021-07-06 08:44:00|7617.9|7615.1|7617.3|7614.5|7618.3|7615.5|7617.3|7614.5|23
1625561050000|2021-07-06 08:44:10|7616.9|7614.1|7615.3|7612.5|7616.9|7614.1|7615.3|7612.5|21
1625561060000|2021-07-06 08:44:20|7614.3|7611.5|7613.3|7610.5|7614.8|7612|7612.3|7609.5|83
1625561070000|2021-07-06 08:44:30|7613|7610.2|7613|7610.2|7613.3|7610.5|7612|7609.2|48
1625561080000|2021-07-06 08:44:40|7612.8|7610|7613.3|7610.5|7614.3|7611.5|7612.8|7610|63
1625561090000|2021-07-06 08:44:50|7613.5|7610.7|7612.3|7609.5|7615|7612.2|7611.3|7608.5|62
1625561100000|2021-07-06 08:45:00|7612|7609.2|7612.3|7609.5|7612.3|7609.5|7611.8|7609|27
1625561110000|2021-07-06 08:45:10|7613|7610.2|7612.3|7609.5|7613.3|7610.5|7611.3|7608.5|41
1625561120000|2021-07-06 08:45:20|7612.8|7610|7613.3|7610.5|7614.1|7611.3|7611.3|7608.5|44
1625561130000|2021-07-06 08:45:30|7613.6|7610.8|7613.8|7611|7614|7611.2|7613.3|7610.5|21
1625561140000|2021-07-06 08:45:40|7614|7611.2|7613.3|7610.5|7614|7611.2|7613.3|7610.5|7
1625561150000|2021-07-06 08:45:50|7613|7610.2|7613.3|7610.5|7614|7611.2|7612.3|7609.5|36
1625561160000|2021-07-06 08:46:00|7612.3|7609.5|7613.3|7610.5|7614.3|7611.5|7612.3|7609.5|40
1625561170000|2021-07-06 08:46:10|7612.6|7609.8|7611.3|7608.5|7612.6|7609.8|7611.3|7608.5|22
1625561180000|2021-07-06 08:46:20|7611.6|7608.8|7612.3|7609.5|7612.3|7609.5|7611.3|7608.5|14
1625561190000|2021-07-06 08:46:30|7612|7609.2|7611.3|7608.5|7612|7609.2|7611|7608.2|6
1625561200000|2021-07-06 08:46:40|7611.6|7608.8|7612.3|7609.5|7612.5|7609.7|7611.3|7608.5|6
1625561210000|2021-07-06 08:46:50|7612.5|7609.7|7611.3|7608.5|7612.5|7609.7|7611.3|7608.5|8
1625561220000|2021-07-06 08:47:00|7611.5|7608.7|7609.3|7606.5|7612|7609.2|7609.3|7606.5|22
1625561230000|2021-07-06 08:47:10|7609.5|7606.7|7608.6|7605.8|7609.8|7607|7608.3|7605.5|17
1625561240000|2021-07-06 08:47:20|7609|7606.2|7609.3|7606.5|7610.3|7607.5|7608.6|7605.8|16
1625561250000|2021-07-06 08:47:30|7608.6|7605.8|7609.3|7606.5|7609.3|7606.5|7608.6|7605.8|11
1625561260000|2021-07-06 08:47:40|7609|7606.2|7607.3|7604.5|7609.3|7606.5|7604.6|7601.8|76
1625561270000|2021-07-06 08:47:50|||||||||9
1625561280000|2021-07-06 08:48:00|7608|7605.2|7608.3|7605.5|7608.3|7605.5|7607.3|7604.5|26
1625561290000|2021-07-06 08:48:10|7608|7605.2|7607.8|7605|7608.3|7605.5|7607.8|7605|18
1625561300000|2021-07-06 08:48:20|7608|7605.2|7607|7604.2|7608.3|7605.5|7606.6|7603.8|11
1625561310000|2021-07-06 08:48:30|7606.6|7603.8|7608|7605.2|7608.3|7605.5|7606.6|7603.8|24
1625561320000|2021-07-06 08:48:40|7607.8|7605|7609|7606.2|7609.3|7606.5|7607.6|7604.8|12
1625561330000|2021-07-06 08:48:50|7609.3|7606.5|7608.6|7605.8|7609.6|7606.8|7608.6|7605.8|7
1625561340000|2021-07-06 08:49:00|7608.8|7606|7611.8|7609|7612|7609.2|7608.6|7605.8|34
1625561350000|2021-07-06 08:49:10|7611.6|7608.8|7611.3|7608.5|7611.8|7609|7611.3|7608.5|8
1625561360000|2021-07-06 08:49:20|7611.6|7608.8|7611.3|7608.5|7611.6|7608.8|7611|7608.2|10
1625561370000|2021-07-06 08:49:30|7612.8|7610|7613.3|7610.5|7614|7611.2|7611.5|7608.7|100
1625561380000|2021-07-06 08:49:40|7613.8|7611|7612|7609.2|7614|7611.2|7612|7609.2|6
1625561390000|2021-07-06 08:49:50|7611.8|7609|7612|7609.2|7612.5|7609.7|7610.7|7607.9|17
1625561400000|2021-07-06 08:50:00|7611.7|7608.9|7612|7609.2|7612.7|7609.9|7611.7|7608.9|2
1625561410000|2021-07-06 08:50:10|7612.3|7609.5|7612|7609.2|7613|7610.2|7612|7609.2|10
1625561420000|2021-07-06 08:50:20|7611.7|7608.9|7611.7|7608.9|7611.7|7608.9|7610.7|7607.9|9
1625561430000|2021-07-06 08:50:30|7612|7609.2|7613|7610.2|7613|7610.2|7611.7|7608.9|1
1625561440000|2021-07-06 08:50:40|7612.7|7609.9|7612.2|7609.4|7613|7610.2|7612|7609.2|8
1625561450000|2021-07-06 08:50:50|7612|7609.2|7613|7610.2|7613.2|7610.4|7612|7609.2|4
1625561460000|2021-07-06 08:51:00|7612.7|7609.9|7613|7610.2|7613.2|7610.4|7612.7|7609.9|2
1625561470000|2021-07-06 08:51:10|7612.7|7609.9|7613.5|7610.7|7613.5|7610.7|7612.7|7609.9|10
1625561480000|2021-07-06 08:51:20|7613.7|7610.9|7614.5|7611.7|7615|7612.2|7613.7|7610.9|24
1625561490000|2021-07-06 08:51:30|7615|7612.2|7614.7|7611.9|7615.7|7612.9|7614|7611.2|40
1625561500000|2021-07-06 08:51:40|7615|7612.2|7614.7|7611.9|7615|7612.2|7614.7|7611.9|3
1625561510000|2021-07-06 08:51:50|7614|7611.2|7612.7|7609.9|7614|7611.2|7612.7|7609.9|24
1625561520000|2021-07-06 08:52:00|7613|7610.2|7615|7612.2|7615|7612.2|7612.3|7609.5|28
1625561530000|2021-07-06 08:52:10|7614.8|7612|7615|7612.2|7615.3|7612.5|7614.7|7611.9|12
1625561540000|2021-07-06 08:52:20|7614.7|7611.9|7614.7|7611.9|7615|7612.2|7614.7|7611.9|1
1625561550000|2021-07-06 08:52:30|7615|7612.2|7617.5|7614.7|7618.3|7615.5|7615|7612.2|112
1625561560000|2021-07-06 08:52:40|7617.3|7614.5|7617|7614.2|7617.7|7614.9|7616.5|7613.7|18
1625561570000|2021-07-06 08:52:50|7616.6|7613.8|7615.5|7612.7|7616.6|7613.8|7615.5|7612.7|24
1625561580000|2021-07-06 08:53:00|7615.3|7612.5|7616.3|7613.5|7616.3|7613.5|7615.3|7612.5|7
1625561590000|2021-07-06 08:53:10|7616.5|7613.7|7616.3|7613.5|7616.5|7613.7|7616.3|7613.5|5
1625561600000|2021-07-06 08:53:20|||||||||2
1625561610000|2021-07-06 08:53:30|7616|7613.2|7616.3|7613.5|7616.3|7613.5|7615.3|7612.5|13
1625561620000|2021-07-06 08:53:40|7616.1|7613.3|7616.3|7613.5|7616.3|7613.5|7614.8|7612|17
1625561630000|2021-07-06 08:53:50|7615.8|7613|7617.3|7614.5|7617.3|7614.5|7615.3|7612.5|31
1625561640000|2021-07-06 08:54:00|7617.1|7614.3|7617.3|7614.5|7617.3|7614.5|7616.3|7613.5|7
1625561650000|2021-07-06 08:54:10|7616.8|7614|7616.3|7613.5|7617.3|7614.5|7616.3|7613.5|26
1625561660000|2021-07-06 08:54:20|7616|7613.2|7616.7|7613.9|7616.7|7613.9|7616|7613.2|42
1625561670000|2021-07-06 08:54:30|7616|7613.2|7616|7613.2|7616|7613.2|7615.7|7612.9|3
1625561680000|2021-07-06 08:54:40|7616.3|7613.5|7616|7613.2|7616.7|7613.9|7616|7613.2|7
1625561690000|2021-07-06 08:54:50|7615.8|7613|7617|7614.2|7617|7614.2|7615|7612.2|35
1625561700000|2021-07-06 08:55:00|7616.7|7613.9|7616.7|7613.9|7616.7|7613.9|7616.5|7613.7|11
1625561710000|2021-07-06 08:55:10|7617|7614.2|7618|7615.2|7618|7615.2|7616.7|7613.9|16
1625561720000|2021-07-06 08:55:20|7617.7|7614.9|7617.7|7614.9|7618|7615.2|7617.5|7614.7|18
1625561730000|2021-07-06 08:55:30|7618|7615.2|7617.7|7614.9|7618|7615.2|7617.5|7614.7|14
1625561740000|2021-07-06 08:55:40|7617.5|7614.7|7616|7613.2|7617.5|7614.7|7616|7613.2|14
1625561750000|2021-07-06 08:55:50|7616.7|7613.9|7616.5|7613.7|7616.7|7613.9|7616|7613.2|10
1625561760000|2021-07-06 08:56:00|7616.3|7613.5|7617|7614.2|7617|7614.2|7616|7613.2|22
1625561770000|2021-07-06 08:56:10|7617.2|7614.4|7617.7|7614.9|7618|7615.2|7617.2|7614.4|3
1625561780000|2021-07-06 08:56:20|||||||||3
1625561790000|2021-07-06 08:56:30|7618|7615.2|7617.7|7614.9|7618|7615.2|7617.7|7614.9|1
1625561800000|2021-07-06 08:56:40|7618|7615.2|7619.7|7616.9|7619.7|7616.9|7618|7615.2|48
1625561810000|2021-07-06 08:56:50|7620|7617.2|7619.7|7616.9|7620|7617.2|7619.7|7616.9|2
1625561820000|2021-07-06 08:57:00|7619.5|7616.7|7620|7617.2|7620|7617.2|7619|7616.2|31
1625561830000|2021-07-06 08:57:10|7619.7|7616.9|7619|7616.2|7619.7|7616.9|7619|7616.2|19
1625561840000|2021-07-06 08:57:20|7620|7617.2|7620|7617.2|7621|7618.2|7620|7617.2|27
1625561850000|2021-07-06 08:57:30|7619.7|7616.9|7619|7616.2|7619.7|7616.9|7619|7616.2|15
1625561860000|2021-07-06 08:57:40|7618.7|7615.9|7619|7616.2|7619|7616.2|7618.7|7615.9|3
1625561870000|2021-07-06 08:57:50|7618.7|7615.9|7619|7616.2|7619.2|7616.4|7618.7|7615.9|14
1625561880000|2021-07-06 08:58:00|7619.3|7616.5|7619.7|7616.9|7620.2|7617.4|7619.3|7616.5|16
1625561890000|2021-07-06 08:58:10|7619.5|7616.7|7618.7|7615.9|7619.5|7616.7|7618.5|7615.7|16
1625561900000|2021-07-06 08:58:20|7619|7616.2|7618.7|7615.9|7619|7616.2|7618.5|7615.7|2
1625561910000|2021-07-06 08:58:30|7619|7616.2|7618|7615.2|7619.2|7616.4|7618|7615.2|15
1625561920000|2021-07-06 08:58:40|7617.7|7614.9|7617.7|7614.9|7617.7|7614.9|7617.7|7614.9|4
1625561930000|2021-07-06 08:58:50|7617.5|7614.7|7617|7614.2|7617.7|7614.9|7617|7614.2|7
1625561940000|2021-07-06 08:59:00|7617.2|7614.4|7616|7613.2|7617.7|7614.9|7616|7613.2|28
1625561950000|2021-07-06 08:59:10|7615|7612.2|7614.7|7611.9|7615|7612.2|7614.7|7611.9|34
1625561960000|2021-07-06 08:59:20|7615|7612.2|7614.7|7611.9|7615|7612.2|7614.7|7611.9|3
1625561970000|2021-07-06 08:59:30|7615|7612.2|7616.7|7613.9|7616.7|7613.9|7615|7612.2|21
1625561980000|2021-07-06 08:59:40|7616.3|7613.5|7614.7|7611.9|7616.3|7613.5|7614.7|7611.9|36
1625561990000|2021-07-06 08:59:50|7614|7611.2|7614|7611.2|7614.7|7611.9|7613.7|7610.9|24
1625562000000|2021-07-06 09:00:00|7613.7|7610.9|7613|7610.2|7613.7|7610.9|7612.7|7609.9|10
1625562010000|2021-07-06 09:00:10|7612.7|7609.9|7612.5|7609.7|7612.7|7609.9|7612.2|7609.4|29
1625562020000|2021-07-06 09:00:20|7612.7|7609.9|7613|7610.2|7613|7610.2|7612.7|7609.9|12
1625562030000|2021-07-06 09:00:30|7612.7|7609.9|7612.7|7609.9|7613|7610.2|7612.7|7609.9|16
1625562040000|2021-07-06 09:00:40|7613|7610.2|7613.7|7610.9|7613.7|7610.9|7612|7609.2|51
1625562050000|2021-07-06 09:00:50|7614|7611.2|7617|7614.2|7617|7614.2|7614|7611.2|39
1625562060000|2021-07-06 09:01:00|7616.7|7613.9|7617.5|7614.7|7618.7|7615.9|7616.5|7613.7|30
1625562070000|2021-07-06 09:01:10|7617|7614.2|7616.7|7613.9|7617.5|7614.7|7615.7|7612.9|54
1625562080000|2021-07-06 09:01:20|7616.2|7613.4|7616.7|7613.9|7616.7|7613.9|7615.7|7612.9|13
1625562090000|2021-07-06 09:01:30|7616.5|7613.7|7616.5|7613.7|7617|7614.2|7615.7|7612.9|58
1625562100000|2021-07-06 09:01:40|7616.2|7613.4|7617|7614.2|7617|7614.2|7615.7|7612.9|14
1625562110000|2021-07-06 09:01:50|7616.7|7613.9|7617.7|7614.9|7617.7|7614.9|7616.7|7613.9|11
1625562120000|2021-07-06 09:02:00|7618|7615.2|7618|7615.2|7618.7|7615.9|7617.7|7614.9|5
1625562130000|2021-07-06 09:02:10|7618.2|7615.4|7618.7|7615.9|7618.7|7615.9|7618|7615.2|10
1625562140000|2021-07-06 09:02:20|7618.5|7615.7|7620.4|7617.6|7620.7|7617.9|7618.5|7615.7|40
1625562150000|2021-07-06 09:02:30|7620.7|7617.9|7618.7|7615.9|7620.7|7617.9|7618.7|7615.9|67
1625562160000|2021-07-06 09:02:40|7619.2|7616.4|7620|7617.2|7620|7617.2|7619|7616.2|16
1625562170000|2021-07-06 09:02:50|7620.3|7617.5|7620.7|7617.9|7621|7618.2|7620.3|7617.5|9
1625562180000|2021-07-06 09:03:00|7621.4|7618.6|7621.7|7618.9|7622|7619.2|7621.4|7618.6|28
1625562190000|2021-07-06 09:03:10|7621|7618.2|7621.9|7619.1|7622.2|7619.4|7620.7|7617.9|41
1625562200000|2021-07-06 09:03:20|7622.2|7619.4|7623.7|7620.9|7624.2|7621.4|7622|7619.2|66
1625562210000|2021-07-06 09:03:30|7624|7621.2|7623|7620.2|7624|7621.2|7623|7620.2|13
1625562220000|2021-07-06 09:03:40|7623.4|7620.6|7623|7620.2|7623.7|7620.9|7623|7620.2|11
1625562230000|2021-07-06 09:03:50|7622.7|7619.9|7622.7|7619.9|7623.2|7620.4|7622.7|7619.9|7
1625562240000|2021-07-06 09:04:00|||||||||4
1625562250000|2021-07-06 09:04:10|7623.4|7620.6|7628.7|7625.9|7629|7626.2|7623.4|7620.6|229
1625562260000|2021-07-06 09:04:20|7628|7625.2|7626.7|7623.9|7628.4|7625.6|7626.4|7623.6|72
1625562270000|2021-07-06 09:04:30|7627.7|7624.9|7626.9|7624.1|7628|7625.2|7626.7|7623.9|47
1625562280000|2021-07-06 09:04:40|7626.7|7623.9|7623.9|7621.1|7627.4|7624.6|7623.4|7620.6|60
1625562290000|2021-07-06 09:04:50|7623.7|7620.9|7624.7|7621.9|7624.7|7621.9|7623.7|7620.9|13
1625562300000|2021-07-06 09:05:00|7625|7622.2|7626.7|7623.9|7626.7|7623.9|7624.7|7621.9|19
1625562310000|2021-07-06 09:05:10|7627|7624.2|7626.7|7623.9|7627.7|7624.9|7626.7|7623.9|24
1625562320000|2021-07-06 09:05:20|7626.4|7623.6|7623.7|7620.9|7626.7|7623.9|7623.7|7620.9|45
1625562330000|2021-07-06 09:05:30|7623.9|7621.1|7624.7|7621.9|7625|7622.2|7623.7|7620.9|29
1625562340000|2021-07-06 09:05:40|7625|7622.2|7625.7|7622.9|7625.7|7622.9|7624.7|7621.9|21
1625562350000|2021-07-06 09:05:50|7626|7623.2|7624.7|7621.9|7626|7623.2|7624.7|7621.9|19
1625562360000|2021-07-06 09:06:00|7624.4|7621.6|7624.4|7621.6|7624.7|7621.9|7623.7|7620.9|14
1625562370000|2021-07-06 09:06:10|7624.7|7621.9|7624.7|7621.9|7624.7|7621.9|7624.7|7621.9|3
1625562380000|2021-07-06 09:06:20|7625.4|7622.6|7626.7|7623.9|7626.7|7623.9|7625|7622.2|24
1625562390000|2021-07-06 09:06:30|7626.4|7623.6|7625.4|7622.6|7626.4|7623.6|7624.7|7621.9|16
1625562400000|2021-07-06 09:06:40|7625.7|7622.9|7626.7|7623.9|7626.7|7623.9|7625.7|7622.9|7
1625562410000|2021-07-06 09:06:50|7626.3|7623.5|7626.7|7623.9|7626.7|7623.9|7625.4|7622.6|30
1625562420000|2021-07-06 09:07:00|7626.5|7623.7|7624.7|7621.9|7626.5|7623.7|7624.7|7621.9|12
1625562430000|2021-07-06 09:07:10|7625.7|7622.9|7625.4|7622.6|7626.7|7623.9|7625.3|7622.5|10
1625562440000|2021-07-06 09:07:20|7625.7|7622.9|7625.7|7622.9|7625.7|7622.9|7625.2|7622.4|2
1625562450000|2021-07-06 09:07:30|7625.2|7622.4|7625|7622.2|7625.2|7622.4|7625|7622.2|7
1625562460000|2021-07-06 09:07:40|7624.7|7621.9|7625.4|7622.6|7625.4|7622.6|7624.7|7621.9|9
1625562470000|2021-07-06 09:07:50|7625.7|7622.9|7623.7|7620.9|7625.7|7622.9|7623.7|7620.9|22
1625562480000|2021-07-06 09:08:00|7623.4|7620.6|7623.2|7620.4|7623.4|7620.6|7622.7|7619.9|24
1625562490000|2021-07-06 09:08:10|7623|7620.2|7622.7|7619.9|7623.4|7620.6|7622.7|7619.9|12
1625562500000|2021-07-06 09:08:20|7623|7620.2|7621.7|7618.9|7623.4|7620.6|7621.7|7618.9|12
1625562510000|2021-07-06 09:08:30|7621.9|7619.1|7617.7|7614.9|7622|7619.2|7617.4|7614.6|136
1625562520000|2021-07-06 09:08:40|7618|7615.2|7617.7|7614.9|7618|7615.2|7616.5|7613.7|50
1625562530000|2021-07-06 09:08:50|7617.5|7614.7|7614.7|7611.9|7617.7|7614.9|7614.7|7611.9|75
1625562540000|2021-07-06 09:09:00|7614.4|7611.6|7613.3|7610.5|7614.7|7611.9|7613|7610.2|88
1625562550000|2021-07-06 09:09:10|7613|7610.2|7615.3|7612.5|7615.5|7612.7|7611.5|7608.7|71
1625562560000|2021-07-06 09:09:20|7615.5|7612.7|7615.3|7612.5|7616.3|7613.5|7615.3|7612.5|17
1625562570000|2021-07-06 09:09:30|7615|7612.2|7612.3|7609.5|7615.3|7612.5|7612.3|7609.5|56
1625562580000|2021-07-06 09:09:40|7612.5|7609.7|7612.3|7609.5|7612.5|7609.7|7612.3|7609.5|10
1625562590000|2021-07-06 09:09:50|7612.5|7609.7|7612.3|7609.5|7613.3|7610.5|7611.3|7608.5|52
1625562600000|2021-07-06 09:10:00|7612.5|7609.7|7611.3|7608.5|7613|7610.2|7611.3|7608.5|50
1625562610000|2021-07-06 09:10:10|7610.5|7607.7|7609.5|7606.7|7611.3|7608.5|7608|7605.2|100
1625562620000|2021-07-06 09:10:20|7610.3|7607.5|7609.5|7606.7|7610.3|7607.5|7609.3|7606.5|16
1625562630000|2021-07-06 09:10:30|7609.3|7606.5|7609.5|7606.7|7609.5|7606.7|7609.3|7606.5|9
1625562640000|2021-07-06 09:10:40|7609.3|7606.5|7610.3|7607.5|7610.5|7607.7|7609.3|7606.5|16
1625562650000|2021-07-06 09:10:50|7610.5|7607.7|7610.5|7607.7|7611.3|7608.5|7610.3|7607.5|33
1625562660000|2021-07-06 09:11:00|7610.3|7607.5|7607|7604.2|7610.5|7607.7|7606.5|7603.7|71
1625562670000|2021-07-06 09:11:10|7606.8|7604|7603.3|7600.5|7606.8|7604|7603.3|7600.5|110
1625562680000|2021-07-06 09:11:20|7603.5|7600.7|7605.5|7602.7|7605.5|7602.7|7603.5|7600.7|73
1625562690000|2021-07-06 09:11:30|7606.3|7603.5|7607.3|7604.5|7607.5|7604.7|7605.3|7602.5|64
1625562700000|2021-07-06 09:11:40|7606.8|7604|7606.8|7604|7607.3|7604.5|7606.8|7604|23
1625562710000|2021-07-06 09:11:50|7607|7604.2|7608.8|7606|7608.8|7606|7607|7604.2|16
1625562720000|2021-07-06 09:12:00|7609.3|7606.5|7610.5|7607.7|7611.3|7608.5|7609.3|7606.5|53
1625562730000|2021-07-06 09:12:10|7611.3|7608.5|7610.5|7607.7|7611.3|7608.5|7610.5|7607.7|22
1625562740000|2021-07-06 09:12:20|7610.8|7608|7611.5|7608.7|7611.5|7608.7|7610.5|7607.7|40
1625562750000|2021-07-06 09:12:30|7610.1|7607.3|7607.8|7605|7610.1|7607.3|7605.5|7602.7|98
1625562760000|2021-07-06 09:12:40|7607.6|7604.8|7604.8|7602|7607.6|7604.8|7604.8|7602|32
1625562770000|2021-07-06 09:12:50|7605.5|7602.7|7605.6|7602.8|7605.8|7603|7605.5|7602.7|111
1625562780000|2021-07-06 09:13:00|7605.3|7602.5|7605.8|7603|7605.8|7603|7605.1|7602.3|21
1625562790000|2021-07-06 09:13:10|7606.1|7603.3|7604.8|7602|7606.1|7603.3|7603.8|7601|126
1625562800000|2021-07-06 09:13:20|7605|7602.2|7605.8|7603|7606.1|7603.3|7605|7602.2|18
1625562810000|2021-07-06 09:13:30|7605.1|7602.3|7604.8|7602|7605.1|7602.3|7604.8|7602|12
1625562820000|2021-07-06 09:13:40|7605.6|7602.8|7606.1|7603.3|7606.5|7603.7|7605.6|7602.8|19
1625562830000|2021-07-06 09:13:50|7605.8|7603|7606.8|7604|7606.8|7604|7605.8|7603|4
1625562840000|2021-07-06 09:14:00|7606.6|7603.8|7605.3|7602.5|7606.6|7603.8|7605.1|7602.3|22
1625562850000|2021-07-06 09:14:10|7605.1|7602.3|7604.8|7602|7605.5|7602.7|7604.8|7602|10
1625562860000|2021-07-06 09:14:20|7603.8|7601|7604.8|7602|7605.8|7603|7603.8|7601|52
1625562870000|2021-07-06 09:14:30|7605.2|7602.4|7603.8|7601|7605.8|7603|7603.8|7601|17
1625562880000|2021-07-06 09:14:40|7604.2|7601.4|7604.8|7602|7604.8|7602|7604.1|7601.3|15
1625562890000|2021-07-06 09:14:50|7604.3|7601.5|7603.8|7601|7604.3|7601.5|7603.3|7600.5|9
1625562900000|2021-07-06 09:15:00|7604.1|7601.3|7601.8|7599|7604.1|7601.3|7600.8|7598|120
1625562910000|2021-07-06 09:15:10|7601.5|7598.7|7600.8|7598|7601.8|7599|7600.6|7597.8|31
1625562920000|2021-07-06 09:15:20|7600.6|7597.8|7600.8|7598|7600.8|7598|7600.1|7597.3|15
1625562930000|2021-07-06 09:15:30|7601.6|7598.8|7602.1|7599.3|7602.6|7599.8|7601.1|7598.3|53
1625562940000|2021-07-06 09:15:40|7601.8|7599|7601.8|7599|7602.1|7599.3|7601.8|7599|3
1625562950000|2021-07-06 09:15:50|7602.1|7599.3|7602.1|7599.3|7602.1|7599.3|7602.1|7599.3|20
1625562960000|2021-07-06 09:16:00|7603.1|7600.3|7601.8|7599|7603.1|7600.3|7601.8|7599|11
1625562970000|2021-07-06 09:16:10|7602.1|7599.3|7599.1|7596.3|7602.1|7599.3|7598.8|7596|83
1625562980000|2021-07-06 09:16:20|7599.3|7596.5|7600.1|7597.3|7601.1|7598.3|7599.1|7596.3|42
1625562990000|2021-07-06 09:16:30|7599.8|7597|7599.1|7596.3|7600.1|7597.3|7599.1|7596.3|25
1625563000000|2021-07-06 09:16:40|||||||||4
1625563010000|2021-07-06 09:16:50|7597.5|7594.7|7597.1|7594.3|7598.1|7595.3|7597.1|7594.3|45
1625563020000|2021-07-06 09:17:00|7596.8|7594|7594.1|7591.3|7597.8|7595|7593.6|7590.8|150
1625563030000|2021-07-06 09:17:10|7593.8|7591|7596.3|7593.5|7596.3|7593.5|7593.8|7591|96
1625563040000|2021-07-06 09:17:20|7596.6|7593.8|7597.3|7594.5|7597.3|7594.5|7596.3|7593.5|36
1625563050000|2021-07-06 09:17:30|7598.1|7595.3|7597.8|7595|7598.1|7595.3|7597.6|7594.8|56
1625563060000|2021-07-06 09:17:40|7598.1|7595.3|7598.1|7595.3|7598.1|7595.3|7597.6|7594.8|26
1625563070000|2021-07-06 09:17:50|7597.6|7594.8|7597.6|7594.8|7597.6|7594.8|7597.1|7594.3|15
1625563080000|2021-07-06 09:18:00|7597.3|7594.5|7601.8|7599|7603.1|7600.3|7597.3|7594.5|101
1625563090000|2021-07-06 09:18:10|7602.1|7599.3|7601.3|7598.5|7602.1|7599.3|7601.3|7598.5|5
1625563100000|2021-07-06 09:18:20|7601.6|7598.8|7602.3|7599.5|7602.3|7599.5|7600.1|7597.3|41
1625563110000|2021-07-06 09:18:30|7602.6|7599.8|7602.3|7599.5|7603.1|7600.3|7602.1|7599.3|18
1625563120000|2021-07-06 09:18:40|7602.1|7599.3|7602.3|7599.5|7602.3|7599.5|7602.1|7599.3|8
1625563130000|2021-07-06 09:18:50|7602.6|7599.8|7602.3|7599.5|7603.1|7600.3|7602.3|7599.5|10
1625563140000|2021-07-06 09:19:00|7601.6|7598.8|7602.6|7599.8|7602.6|7599.8|7601.6|7598.8|18
1625563150000|2021-07-06 09:19:10|7602.3|7599.5|7602.3|7599.5|7602.6|7599.8|7602.3|7599.5|10
1625563160000|2021-07-06 09:19:20|7602.6|7599.8|7603.3|7600.5|7603.3|7600.5|7602.3|7599.5|16
1625563170000|2021-07-06 09:19:30|7603.8|7601|7603.3|7600.5|7603.8|7601|7603.3|7600.5|8
1625563180000|2021-07-06 09:19:40|7603.6|7600.8|7605.3|7602.5|7605.3|7602.5|7603.3|7600.5|32
1625563190000|2021-07-06 09:19:50|7605.6|7602.8|7605.3|7602.5|7606.1|7603.3|7604.6|7601.8|41
1625563200000|2021-07-06 09:20:00|7604.6|7601.8|7604.6|7601.8|7605.3|7602.5|7604.6|7601.8|16
1625563210000|2021-07-06 09:20:10|7604.8|7602|7604.3|7601.5|7604.8|7602|7603.3|7600.5|9
1625563220000|2021-07-06 09:20:20|7604.1|7601.3|7605.3|7602.5|7605.3|7602.5|7603.8|7601|12
1625563230000|2021-07-06 09:20:30|7604.6|7601.8|7604.1|7601.3|7604.6|7601.8|7603.3|7600.5|24
1625563240000|2021-07-06 09:20:40|7603.6|7600.8|7603.3|7600.5|7603.6|7600.8|7603.3|7600.5|0
1625563250000|2021-07-06 09:20:50|||||||||1
1625563260000|2021-07-06 09:21:00|7603.6|7600.8|7604.3|7601.5|7604.6|7601.8|7603.3|7600.5|11
1625563270000|2021-07-06 09:21:10|7603.9|7601.1|7604.3|7601.5|7604.3|7601.5|7603.6|7600.8|12
1625563280000|2021-07-06 09:21:20|||||||||2
1625563290000|2021-07-06 09:21:30|7604.6|7601.8|7604.3|7601.5|7604.6|7601.8|7604.3|7601.5|4
1625563300000|2021-07-06 09:21:40|7604.6|7601.8|7604.3|7601.5|7604.6|7601.8|7604.3|7601.5|5
1625563310000|2021-07-06 09:21:50|7604.6|7601.8|7605.3|7602.5|7605.3|7602.5|7604.6|7601.8|11
1625563320000|2021-07-06 09:22:00|7605.6|7602.8|7605.3|7602.5|7605.6|7602.8|7604.6|7601.8|12
1625563330000|2021-07-06 09:22:10|7605.6|7602.8|7606.3|7603.5|7606.6|7603.8|7605.3|7602.5|38
1625563340000|2021-07-06 09:22:20|7606.1|7603.3|7605.6|7602.8|7606.3|7603.5|7605.3|7602.5|14
1625563350000|2021-07-06 09:22:30|7605.3|7602.5|7604.3|7601.5|7605.6|7602.8|7604.3|7601.5|17
1625563360000|2021-07-06 09:22:40|7604.6|7601.8|7604.3|7601.5|7604.6|7601.8|7604.3|7601.5|10
1625563370000|2021-07-06 09:22:50|7602.3|7599.5|7602.8|7600|7603.6|7600.8|7602.3|7599.5|25
1625563380000|2021-07-06 09:23:00|7603.1|7600.3|7602.3|7599.5|7603.1|7600.3|7602.3|7599.5|5
1625563390000|2021-07-06 09:23:10|7602.6|7599.8|7602.3|7599.5|7602.6|7599.8|7602.3|7599.5|6
1625563400000|2021-07-06 09:23:20|7602.6|7599.8|7602.3|7599.5|7602.6|7599.8|7601.3|7598.5|18
1625563410000|2021-07-06 09:23:30|7602.6|7599.8|7600.3|7597.5|7602.6|7599.8|7600.3|7597.5|8
1625563420000|2021-07-06 09:23:40|7600.1|7597.3|7598.3|7595.5|7600.1|7597.3|7597.6|7594.8|89
1625563430000|2021-07-06 09:23:50|7598.1|7595.3|7598.3|7595.5|7598.3|7595.5|7597.6|7594.8|36
1625563440000|2021-07-06 09:24:00|7597.9|7595.1|7598.6|7595.8|7598.6|7595.8|7597.6|7594.8|25
1625563450000|2021-07-06 09:24:10|7599.3|7596.5|7600.6|7597.8|7601.1|7598.3|7599.3|7596.5|41
1625563460000|2021-07-06 09:24:20|7600.3|7597.5|7600.3|7597.5|7600.3|7597.5|7599.6|7596.8|6
1625563470000|2021-07-06 09:24:30|7599.9|7597.1|7600.1|7597.3|7600.3|7597.5|7599.9|7597.1|11
1625563480000|2021-07-06 09:24:40|7600.3|7597.5|7600.6|7597.8|7601.1|7598.3|7600.3|7597.5|12
1625563490000|2021-07-06 09:24:50|7600.3|7597.5|7594.9|7592.1|7600.3|7597.5|7594.6|7591.8|145
1625563500000|2021-07-06 09:25:00|7594.2|7591.4|7594.9|7592.1|7595.2|7592.4|7594.2|7591.4|50
1625563510000|2021-07-06 09:25:10|7594.6|7591.8|7590.4|7587.6|7594.6|7591.8|7589.9|7587.1|161
1625563520000|2021-07-06 09:25:20|7590.6|7587.8|7589.2|7586.4|7591.6|7588.8|7589.2|7586.4|79
1625563530000|2021-07-06 09:25:30|7589.4|7586.6|7588.9|7586.1|7589.9|7587.1|7586.1|7583.3|199
1625563540000|2021-07-06 09:25:40|7589.2|7586.4|7589.9|7587.1|7590.2|7587.4|7588.2|7585.4|98
1625563550000|2021-07-06 09:25:50|7589.7|7586.9|7588.9|7586.1|7590.9|7588.1|7588.4|7585.6|74
1625563560000|2021-07-06 09:26:00|7589.4|7586.6|7588.9|7586.1|7590.2|7587.4|7588.7|7585.9|22
1625563570000|2021-07-06 09:26:10|7588.7|7585.9|7589.9|7587.1|7589.9|7587.1|7586.2|7583.4|132
1625563580000|2021-07-06 09:26:20|7590.4|7587.6|7591.2|7588.4|7591.4|7588.6|7590.2|7587.4|50
1625563590000|2021-07-06 09:26:30|7590.9|7588.1|7590.4|7587.6|7590.9|7588.1|7589.4|7586.6|38
1625563600000|2021-07-06 09:26:40|7589.9|7587.1|7589.9|7587.1|7590.2|7587.4|7589.7|7586.9|23
1625563610000|2021-07-06 09:26:50|7590.2|7587.4|7590.9|7588.1|7591.4|7588.6|7590.2|7587.4|34
1625563620000|2021-07-06 09:27:00|7590.4|7587.6|7591.1|7588.3|7591.1|7588.3|7590.4|7587.6|14
1625563630000|2021-07-06 09:27:10|7590.1|7587.3|7589.9|7587.1|7590.9|7588.1|7589.9|7587.1|44
1625563640000|2021-07-06 09:27:20|7590.1|7587.3|7590.1|7587.3|7590.4|7587.6|7589.1|7586.3|49
1625563650000|2021-07-06 09:27:30|7589.9|7587.1|7590.9|7588.1|7590.9|7588.1|7589.9|7587.1|17
1625563660000|2021-07-06 09:27:40|7591.1|7588.3|7589.9|7587.1|7591.1|7588.3|7589.9|7587.1|7
1625563670000|2021-07-06 09:27:50|7590.1|7587.3|7591.4|7588.6|7592.1|7589.3|7590.1|7587.3|23
1625563680000|2021-07-06 09:28:00|7591.9|7589.1|7592.1|7589.3|7592.1|7589.3|7591.1|7588.3|13
1625563690000|2021-07-06 09:28:10|7592.4|7589.6|7592.1|7589.3|7592.4|7589.6|7591.6|7588.8|28
1625563700000|2021-07-06 09:28:20|7592.4|7589.6|7591.1|7588.3|7592.6|7589.8|7591.1|7588.3|31
1625563710000|2021-07-06 09:28:30|7590.9|7588.1|7589.1|7586.3|7590.9|7588.1|7588.1|7585.3|29
1625563720000|2021-07-06 09:28:40|7589.6|7586.8|7589.9|7587.1|7590.4|7587.6|7589.4|7586.6|34
1625563730000|2021-07-06 09:28:50|7590.1|7587.3|7589.9|7587.1|7590.1|7587.3|7589.9|7587.1|10
1625563740000|2021-07-06 09:29:00|7589.6|7586.8|7587.6|7584.8|7589.6|7586.8|7586.9|7584.1|55
1625563750000|2021-07-06 09:29:10|7587.9|7585.1|7593.6|7590.8|7594.1|7591.3|7587.9|7585.1|116
1625563760000|2021-07-06 09:29:20|7593.9|7591.1|7592.9|7590.1|7593.9|7591.1|7592.6|7589.8|25
1625563770000|2021-07-06 09:29:30|7592.6|7589.8|7592.6|7589.8|7592.9|7590.1|7592.1|7589.3|14
1625563780000|2021-07-06 09:29:40|7592.4|7589.6|7593.9|7591.1|7593.9|7591.1|7592.1|7589.3|20
1625563790000|2021-07-06 09:29:50|7593.1|7590.3|7592.9|7590.1|7593.1|7590.3|7592.1|7589.3|36
1625563800000|2021-07-06 09:30:00|7592.1|7589.3|7592.6|7589.8|7592.6|7589.8|7591.9|7589.1|40
1625563810000|2021-07-06 09:30:10|7592.1|7589.3|7591.9|7589.1|7592.1|7589.3|7591.9|7589.1|7
1625563820000|2021-07-06 09:30:20|7592.1|7589.3|7592.9|7590.1|7592.9|7590.1|7591.9|7589.1|14
1625563830000|2021-07-06 09:30:30|7593.1|7590.3|7594.9|7592.1|7594.9|7592.1|7592.4|7589.6|54
1625563840000|2021-07-06 09:30:40|7594.6|7591.8|7594.6|7591.8|7594.9|7592.1|7594.1|7591.3|26
1625563850000|2021-07-06 09:30:50|7594.1|7591.3|7595.3|7592.5|7595.9|7593.1|7592.6|7589.8|73
1625563860000|2021-07-06 09:31:00|7595.1|7592.3|7596.6|7593.8|7596.6|7593.8|7594.6|7591.8|17
1625563870000|2021-07-06 09:31:10|7596.3|7593.5|7595.3|7592.5|7596.3|7593.5|7595.3|7592.5|20
1625563880000|2021-07-06 09:31:20|7595.6|7592.8|7595.3|7592.5|7595.6|7592.8|7594.6|7591.8|19
1625563890000|2021-07-06 09:31:30|7595.8|7593|7596.3|7593.5|7596.6|7593.8|7595.6|7592.8|12
1625563900000|2021-07-06 09:31:40|7596.6|7593.8|7596.6|7593.8|7597.3|7594.5|7596.3|7593.5|35
1625563910000|2021-07-06 09:31:50|7597.1|7594.3|7596.6|7593.8|7597.3|7594.5|7596.6|7593.8|18
1625563920000|2021-07-06 09:32:00|7596.8|7594|7596.3|7593.5|7597.3|7594.5|7595.3|7592.5|60
1625563930000|2021-07-06 09:32:10|7596.5|7593.7|7596.3|7593.5|7596.8|7594|7595.9|7593.1|19
1625563940000|2021-07-06 09:32:20|7596.1|7593.3|7595.3|7592.5|7596.3|7593.5|7595.3|7592.5|6
1625563950000|2021-07-06 09:32:30|||||||||3
1625563960000|2021-07-06 09:32:40|7596|7593.2|7595.3|7592.5|7596.3|7593.5|7595.3|7592.5|44
1625563970000|2021-07-06 09:32:50|7595|7592.2|7594.1|7591.3|7595.3|7592.5|7593.9|7591.1|18
1625563980000|2021-07-06 09:33:00|7593.6|7590.8|7592.3|7589.5|7594.1|7591.3|7592.3|7589.5|18
1625563990000|2021-07-06 09:33:10|7592.6|7589.8|7592.3|7589.5|7592.8|7590|7592.1|7589.3|29
1625564000000|2021-07-06 09:33:20|7592.6|7589.8|7592.3|7589.5|7592.8|7590|7591.3|7588.5|32
1625564010000|2021-07-06 09:33:30|7592.6|7589.8|7592.6|7589.8|7593.3|7590.5|7592.3|7589.5|5
1625564020000|2021-07-06 09:33:40|7592.8|7590|7592.6|7589.8|7593.3|7590.5|7592.6|7589.8|14
1625564030000|2021-07-06 09:33:50|7592.3|7589.5|7591.8|7589|7592.6|7589.8|7591.6|7588.8|32
1625564040000|2021-07-06 09:34:00|7592.1|7589.3|7593.3|7590.5|7593.3|7590.5|7591.6|7588.8|11
1625564050000|2021-07-06 09:34:10|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|7592.6|7589.8|11
1625564060000|2021-07-06 09:34:20|7591.6|7588.8|7585.9|7583.1|7591.6|7588.8|7585.6|7582.8|113
1625564070000|2021-07-06 09:34:30|7584.1|7581.3|7583.1|7580.3|7584.1|7581.3|7581.4|7578.6|163
1625564080000|2021-07-06 09:34:40|7582.9|7580.1|7581.9|7579.1|7583.9|7581.1|7581.1|7578.3|51
1625564090000|2021-07-06 09:34:50|7582.3|7579.5|7583.9|7581.1|7583.9|7581.1|7582.3|7579.5|40
1625564100000|2021-07-06 09:35:00|7584.1|7581.3|7585.9|7583.1|7585.9|7583.1|7584.1|7581.3|60
1625564110000|2021-07-06 09:35:10|7585.1|7582.3|7586.9|7584.1|7586.9|7584.1|7585.1|7582.3|38
1625564120000|2021-07-06 09:35:20|7587.1|7584.3|7589.9|7587.1|7589.9|7587.1|7586.9|7584.1|79
1625564130000|2021-07-06 09:35:30|7590.1|7587.3|7589.9|7587.1|7590.9|7588.1|7588.9|7586.1|48
1625564140000|2021-07-06 09:35:40|7590.1|7587.3|7587.9|7585.1|7590.9|7588.1|7587.9|7585.1|16
1625564150000|2021-07-06 09:35:50|7588.9|7586.1|7588.6|7585.8|7588.9|7586.1|7588.1|7585.3|7
1625564160000|2021-07-06 09:36:00|7588.4|7585.6|7587.9|7585.1|7588.6|7585.8|7587.6|7584.8|12
1625564170000|2021-07-06 09:36:10|||||||||1
1625564180000|2021-07-06 09:36:20|7587.1|7584.3|7586.9|7584.1|7587.9|7585.1|7586.9|7584.1|6
1625564190000|2021-07-06 09:36:30|||||||||10
1625564200000|2021-07-06 09:36:40|7587.1|7584.3|7584.9|7582.1|7587.9|7585.1|7584.9|7582.1|20
1625564210000|2021-07-06 09:36:50|7585.1|7582.3|7587.9|7585.1|7587.9|7585.1|7585.1|7582.3|28
1625564220000|2021-07-06 09:37:00|7587.6|7584.8|7586.9|7584.1|7587.9|7585.1|7586.1|7583.3|33
1625564230000|2021-07-06 09:37:10|7587.1|7584.3|7582.9|7580.1|7587.1|7584.3|7580.6|7577.8|129
1625564240000|2021-07-06 09:37:20|7582.4|7579.6|7582.1|7579.3|7582.4|7579.6|7580.9|7578.1|66
1625564250000|2021-07-06 09:37:30|7582.9|7580.1|7583.9|7581.1|7583.9|7581.1|7582.9|7580.1|14
1625564260000|2021-07-06 09:37:40|7584.9|7582.1|7584.9|7582.1|7584.9|7582.1|7584.1|7581.3|21
1625564270000|2021-07-06 09:37:50|7584.6|7581.8|7584.9|7582.1|7585.1|7582.3|7584.1|7581.3|23
1625564280000|2021-07-06 09:38:00|||||||||21
1625564290000|2021-07-06 09:38:10|7585.3|7582.5|7586.6|7583.8|7586.6|7583.8|7585.3|7582.5|23
1625564300000|2021-07-06 09:38:20|7586.9|7584.1|7587.9|7585.1|7588.9|7586.1|7586.9|7584.1|20
1625564310000|2021-07-06 09:38:30|7588.1|7585.3|7587.9|7585.1|7589.4|7586.6|7587.9|7585.1|24
1625564320000|2021-07-06 09:38:40|7588.1|7585.3|7587.8|7585|7588.1|7585.3|7587.8|7585|5
1625564330000|2021-07-06 09:38:50|7588.1|7585.3|7589.8|7587|7589.8|7587|7587.8|7585|25
1625564340000|2021-07-06 09:39:00|7590.3|7587.5|7587.8|7585|7590.3|7587.5|7587.8|7585|29
1625564350000|2021-07-06 09:39:10|7588.8|7586|7587.6|7584.8|7588.8|7586|7587.1|7584.3|24
1625564360000|2021-07-06 09:39:20|7587.8|7585|7587.8|7585|7588.8|7586|7587.6|7584.8|33
1625564370000|2021-07-06 09:39:30|7588.6|7585.8|7587.8|7585|7588.6|7585.8|7587.8|7585|25
1625564380000|2021-07-06 09:39:40|||||||||7
1625564390000|2021-07-06 09:39:50|7588.1|7585.3|7588.6|7585.8|7588.6|7585.8|7588.1|7585.3|3
1625564400000|2021-07-06 09:40:00|7588.3|7585.5|7588.6|7585.8|7588.6|7585.8|7587.4|7584.6|16
1625564410000|2021-07-06 09:40:10|7588.3|7585.5|7588.6|7585.8|7588.6|7585.8|7587.8|7585|4
1625564420000|2021-07-06 09:40:20|7589.6|7586.8|7589.8|7587|7589.8|7587|7589.6|7586.8|5
1625564430000|2021-07-06 09:40:30|7589.1|7586.3|7592.1|7589.3|7592.6|7589.8|7589.1|7586.3|114
1625564440000|2021-07-06 09:40:40|7592.3|7589.5|7592.6|7589.8|7593.6|7590.8|7592.3|7589.5|58
1625564450000|2021-07-06 09:40:50|7592.3|7589.5|7593.3|7590.5|7593.6|7590.8|7592.3|7589.5|18
1625564460000|2021-07-06 09:41:00|7592.6|7589.8|7593.3|7590.5|7593.3|7590.5|7592.6|7589.8|35
1625564470000|2021-07-06 09:41:10|7593.1|7590.3|7592.3|7589.5|7593.3|7590.5|7592.1|7589.3|18
1625564480000|2021-07-06 09:41:20|7592.6|7589.8|7593.3|7590.5|7593.3|7590.5|7591.6|7588.8|38
1625564490000|2021-07-06 09:41:30|7593.6|7590.8|7593.3|7590.5|7593.6|7590.8|7593.3|7590.5|12
1625564500000|2021-07-06 09:41:40|7593.6|7590.8|7591.6|7588.8|7594|7591.2|7591.1|7588.3|55
1625564510000|2021-07-06 09:41:50|7591.8|7589|7592.6|7589.8|7592.8|7590|7591.6|7588.8|22
1625564520000|2021-07-06 09:42:00|7592.8|7590|7593.6|7590.8|7594.1|7591.3|7592.6|7589.8|8
1625564530000|2021-07-06 09:42:10|7593.8|7591|7594.3|7591.5|7594.6|7591.8|7593.6|7590.8|14
1625564540000|2021-07-06 09:42:20|7594.6|7591.8|7594.1|7591.3|7594.6|7591.8|7593.8|7591|24
1625564550000|2021-07-06 09:42:30|7594.3|7591.5|7591.8|7589|7594.6|7591.8|7591.6|7588.8|35
1625564560000|2021-07-06 09:42:40|7591.6|7588.8|7591.6|7588.8|7592.3|7589.5|7591.6|7588.8|5
1625564570000|2021-07-06 09:42:50|7591.8|7589|7591.3|7588.5|7592.3|7589.5|7591.1|7588.3|11
1625564580000|2021-07-06 09:43:00|7591.1|7588.3|7592.3|7589.5|7592.6|7589.8|7591.1|7588.3|44
1625564590000|2021-07-06 09:43:10|7592.1|7589.3|7592.1|7589.3|7592.6|7589.8|7591.3|7588.5|17
1625564600000|2021-07-06 09:43:20|7591.8|7589|7591.1|7588.3|7591.8|7589|7590.6|7587.8|10
1625564610000|2021-07-06 09:43:30|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|1
1625564620000|2021-07-06 09:43:40|7591.6|7588.8|7591.3|7588.5|7591.6|7588.8|7590.6|7587.8|7
1625564630000|2021-07-06 09:43:50|7591.6|7588.8|7591.3|7588.5|7591.6|7588.8|7591.3|7588.5|2
1625564640000|2021-07-06 09:44:00|7591.6|7588.8|7591.8|7589|7591.8|7589|7591.3|7588.5|2
1625564650000|2021-07-06 09:44:10|||||||||4
1625564660000|2021-07-06 09:44:20|7591.6|7588.8|7591.8|7589|7591.8|7589|7591.6|7588.8|3
1625564670000|2021-07-06 09:44:30|7591.6|7588.8|7592.8|7590|7593.3|7590.5|7591.6|7588.8|38
1625564680000|2021-07-06 09:44:40|7592.6|7589.8|7592.1|7589.3|7593.1|7590.3|7592.1|7589.3|18
1625564690000|2021-07-06 09:44:50|7591.8|7589|7591.8|7589|7592.3|7589.5|7590.8|7588|27
1625564700000|2021-07-06 09:45:00|7591.6|7588.8|7588.6|7585.8|7591.6|7588.8|7588.6|7585.8|41
1625564710000|2021-07-06 09:45:10|7588.3|7585.5|7588.3|7585.5|7588.8|7586|7587.8|7585|31
1625564720000|2021-07-06 09:45:20|7588.1|7585.3|7587.8|7585|7588.1|7585.3|7587.6|7584.8|5
1625564730000|2021-07-06 09:45:30|7588.1|7585.3|7589.8|7587|7590.3|7587.5|7588.1|7585.3|17
1625564740000|2021-07-06 09:45:40|7589.6|7586.8|7589.8|7587|7589.8|7587|7589.6|7586.8|0
1625564750000|2021-07-06 09:45:50|7590.6|7587.8|7589.6|7586.8|7590.6|7587.8|7589.6|7586.8|14
1625564760000|2021-07-06 09:46:00|7589.1|7586.3|7586.8|7584|7589.1|7586.3|7586.6|7583.8|26
1625564770000|2021-07-06 09:46:10|7586.6|7583.8|7586.8|7584|7586.8|7584|7586.3|7583.5|13
1625564780000|2021-07-06 09:46:20|7586.6|7583.8|7585.6|7582.8|7586.6|7583.8|7584.6|7581.8|29
1625564790000|2021-07-06 09:46:30|7585.8|7583|7586.3|7583.5|7587.3|7584.5|7585.8|7583|20
1625564800000|2021-07-06 09:46:40|7586.6|7583.8|7585.8|7583|7586.6|7583.8|7585.8|7583|11
1625564810000|2021-07-06 09:46:50|7586.1|7583.3|7585.8|7583|7586.1|7583.3|7585.6|7582.8|7
1625564820000|2021-07-06 09:47:00|7585.6|7582.8|7585.3|7582.5|7585.8|7583|7584.8|7582|15
1625564830000|2021-07-06 09:47:10|7586.3|7583.5|7587.1|7584.3|7587.8|7585|7586.3|7583.5|24
1625564840000|2021-07-06 09:47:20|7587.3|7584.5|7588.3|7585.5|7588.3|7585.5|7587.3|7584.5|4
1625564850000|2021-07-06 09:47:30|7587.8|7585|7588.6|7585.8|7588.6|7585.8|7585.6|7582.8|75
1625564860000|2021-07-06 09:47:40|7589|7586.2|7589.8|7587|7592.6|7589.8|7589|7586.2|150
1625564870000|2021-07-06 09:47:50|7589.6|7586.8|7589.8|7587|7590.3|7587.5|7589.3|7586.5|14
1625564880000|2021-07-06 09:48:00|7589.3|7586.5|7589.6|7586.8|7590|7587.2|7589.1|7586.3|20
1625564890000|2021-07-06 09:48:10|7589.8|7587|7589.6|7586.8|7589.8|7587|7588.8|7586|9
1625564900000|2021-07-06 09:48:20|7589.3|7586.5|7588.6|7585.8|7589.3|7586.5|7587.8|7585|17
1625564910000|2021-07-06 09:48:30|7588.3|7585.5|7586.6|7583.8|7588.3|7585.5|7586|7583.2|41
1625564920000|2021-07-06 09:48:40|7586.3|7583.5|7585.3|7582.5|7586.3|7583.5|7585.3|7582.5|6
1625564930000|2021-07-06 09:48:50|7586.3|7583.5|7587.3|7584.5|7587.3|7584.5|7586.3|7583.5|34
1625564940000|2021-07-06 09:49:00|7587.6|7584.8|7587.6|7584.8|7587.6|7584.8|7587.6|7584.8|4
1625564950000|2021-07-06 09:49:10|7587.3|7584.5|7587.8|7585|7587.8|7585|7587.3|7584.5|9
1625564960000|2021-07-06 09:49:20|7588|7585.2|7589.1|7586.3|7589.1|7586.3|7587.8|7585|9
1625564970000|2021-07-06 09:49:30|7589.3|7586.5|7590.8|7588|7591|7588.2|7589.3|7586.5|24
1625564980000|2021-07-06 09:49:40|7590.6|7587.8|7590.3|7587.5|7590.6|7587.8|7590.3|7587.5|3
1625564990000|2021-07-06 09:49:50|7590.5|7587.7|7590.8|7588|7591|7588.2|7590.5|7587.7|9
1625565000000|2021-07-06 09:50:00|7591|7588.2|7590.6|7587.8|7591|7588.2|7590.6|7587.8|9
1625565010000|2021-07-06 09:50:10|7590.8|7588|7592.3|7589.5|7592.3|7589.5|7590.6|7587.8|7
1625565020000|2021-07-06 09:50:20|7592.7|7589.9|7593.3|7590.5|7593.3|7590.5|7592.7|7589.9|22
1625565030000|2021-07-06 09:50:30|7592.3|7589.5|7593.3|7590.5|7593.3|7590.5|7592.3|7589.5|26
1625565040000|2021-07-06 09:50:40|7593|7590.2|7589.8|7587|7593|7590.2|7589.3|7586.5|51
1625565050000|2021-07-06 09:50:50|7589.3|7586.5|7589.3|7586.5|7589.8|7587|7589.3|7586.5|3
1625565060000|2021-07-06 09:51:00|7589.5|7586.7|7591.3|7588.5|7591.3|7588.5|7589.5|7586.7|13
1625565070000|2021-07-06 09:51:10|||||||||12
1625565080000|2021-07-06 09:51:20|7591.5|7588.7|7590.3|7587.5|7591.5|7588.7|7590.3|7587.5|12
1625565090000|2021-07-06 09:51:30|7589.3|7586.5|7589.8|7587|7590|7587.2|7589.3|7586.5|13
1625565100000|2021-07-06 09:51:40|7589.5|7586.7|7589.5|7586.7|7590|7587.2|7589.5|7586.7|6
1625565110000|2021-07-06 09:51:50|7589.8|7587|7591.5|7588.7|7592|7589.2|7589.8|7587|35
1625565120000|2021-07-06 09:52:00|7591.3|7588.5|7591.3|7588.5|7591.3|7588.5|7590.5|7587.7|16
1625565130000|2021-07-06 09:52:10|7591|7588.2|7590|7587.2|7591|7588.2|7589.3|7586.5|17
1625565140000|2021-07-06 09:52:20|7590.3|7587.5|7589.8|7587|7590.3|7587.5|7589.3|7586.5|17
1625565150000|2021-07-06 09:52:30|7590|7587.2|7590|7587.2|7590|7587.2|7589.5|7586.7|4
1625565160000|2021-07-06 09:52:40|7590.3|7587.5|7592.3|7589.5|7592.3|7589.5|7590.3|7587.5|30
1625565170000|2021-07-06 09:52:50|7592|7589.2|7592.3|7589.5|7592.3|7589.5|7591.8|7589|7
1625565180000|2021-07-06 09:53:00|7592.8|7590|7593.3|7590.5|7593.3|7590.5|7592.8|7590|18
1625565190000|2021-07-06 09:53:10|7593.5|7590.7|7594.3|7591.5|7594.3|7591.5|7593.5|7590.7|16
1625565200000|2021-07-06 09:53:20|7594|7591.2|7593.3|7590.5|7594|7591.2|7593.3|7590.5|20
1625565210000|2021-07-06 09:53:30|7593.5|7590.7|7593|7590.2|7593.5|7590.7|7592.5|7589.7|17
1625565220000|2021-07-06 09:53:40|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|7593.3|7590.5|18
1625565230000|2021-07-06 09:53:50|||||||||17
1625565240000|2021-07-06 09:54:00|7592.8|7590|7592.3|7589.5|7592.8|7590|7592.3|7589.5|21
1625565250000|2021-07-06 09:54:10|7592.5|7589.7|7593|7590.2|7593|7590.2|7592.3|7589.5|21
1625565260000|2021-07-06 09:54:20|7592.5|7589.7|7592.3|7589.5|7592.5|7589.7|7592.3|7589.5|4
1625565270000|2021-07-06 09:54:30|7592|7589.2|7592.3|7589.5|7592.3|7589.5|7592|7589.2|6
1625565280000|2021-07-06 09:54:40|||||||||3
1625565290000|2021-07-06 09:54:50|7591.8|7589|7591.3|7588.5|7591.8|7589|7591.3|7588.5|27
1625565300000|2021-07-06 09:55:00|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|7590.3|7587.5|37
1625565310000|2021-07-06 09:55:10|7590.5|7587.7|7591.3|7588.5|7591.3|7588.5|7590.3|7587.5|15
1625565320000|2021-07-06 09:55:20|||||||||1
1625565330000|2021-07-06 09:55:30|7591.7|7588.9|7591.8|7589|7592.3|7589.5|7591.5|7588.7|15
1625565340000|2021-07-06 09:55:40|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|1
1625565350000|2021-07-06 09:55:50|7591|7588.2|7590.3|7587.5|7591|7588.2|7590.3|7587.5|2
1625565360000|2021-07-06 09:56:00|7590|7587.2|7590.3|7587.5|7590.3|7587.5|7589.5|7586.7|26
1625565370000|2021-07-06 09:56:10|7590.5|7587.7|7591|7588.2|7591|7588.2|7590.5|7587.7|10
1625565380000|2021-07-06 09:56:20|7590.8|7588|7590.5|7587.7|7591.3|7588.5|7590.5|7587.7|0
1625565390000|2021-07-06 09:56:30|||||||||1
1625565400000|2021-07-06 09:56:40|7590.3|7587.5|7591.3|7588.5|7591.5|7588.7|7589.5|7586.7|9
1625565410000|2021-07-06 09:56:50|7591.8|7589|7591.8|7589|7591.8|7589|7591.8|7589|9
1625565420000|2021-07-06 09:57:00|7592|7589.2|7592.3|7589.5|7593|7590.2|7592|7589.2|17
1625565430000|2021-07-06 09:57:10|7592|7589.2|7592.3|7589.5|7593|7590.2|7592|7589.2|24
1625565440000|2021-07-06 09:57:20|7592.5|7589.7|7593.5|7590.7|7593.5|7590.7|7592.5|7589.7|5
1625565450000|2021-07-06 09:57:30|7593.3|7590.5|7592.5|7589.7|7593.3|7590.5|7592.5|7589.7|4
1625565460000|2021-07-06 09:57:40|||||||||11
1625565470000|2021-07-06 09:57:50|||||||||10
1625565480000|2021-07-06 09:58:00|7592.3|7589.5|7592.5|7589.7|7592.5|7589.7|7592.3|7589.5|3
1625565490000|2021-07-06 09:58:10|7593|7590.2|7591.3|7588.5|7593.3|7590.5|7591.3|7588.5|11
1625565500000|2021-07-06 09:58:20|7591.5|7588.7|7591.5|7588.7|7591.5|7588.7|7591.3|7588.5|1
1625565510000|2021-07-06 09:58:30|7591.3|7588.5|7591.3|7588.5|7591.5|7588.7|7591.3|7588.5|0
1625565520000|2021-07-06 09:58:40|7591|7588.2|7591.3|7588.5|7591.5|7588.7|7590.5|7587.7|15
1625565530000|2021-07-06 09:58:50|7590.5|7587.7|7589.3|7586.5|7590.5|7587.7|7589.3|7586.5|23
1625565540000|2021-07-06 09:59:00|7589|7586.2|7590.3|7587.5|7590.3|7587.5|7588.5|7585.7|20
1625565550000|2021-07-06 09:59:10|7590|7587.2|7590.3|7587.5|7590.3|7587.5|7589.5|7586.7|13
1625565560000|2021-07-06 09:59:20|7590.5|7587.7|7589.3|7586.5|7590.5|7587.7|7589.3|7586.5|9
1625565570000|2021-07-06 09:59:30|7589.5|7586.7|7589.5|7586.7|7590|7587.2|7588.5|7585.7|40
1625565580000|2021-07-06 09:59:40|7589.3|7586.5|7588.5|7585.7|7589.3|7586.5|7588.5|7585.7|6
1625565590000|2021-07-06 09:59:50|7589|7586.2|7588.3|7585.5|7589.3|7586.5|7587.5|7584.7|9
1625565600000|2021-07-06 10:00:00|7588|7585.2|7587.5|7584.7|7588|7585.2|7587.5|7584.7|20
1625565610000|2021-07-06 10:00:10|||||||||8
1625565620000|2021-07-06 10:00:20|7588|7585.2|7588.5|7585.7|7589|7586.2|7588|7585.2|26
1625565630000|2021-07-06 10:00:30|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|7588.3|7585.5|28
1625565640000|2021-07-06 10:00:40|||||||||1
1625565650000|2021-07-06 10:00:50|7587.8|7585|7588.5|7585.7|7588.5|7585.7|7587.5|7584.7|26
1625565660000|2021-07-06 10:01:00|7588.1|7585.3|7585.8|7583|7588.1|7585.3|7585.5|7582.7|142
1625565670000|2021-07-06 10:01:10|7585.5|7582.7|7587.3|7584.5|7587.8|7585|7585.3|7582.5|42
1625565680000|2021-07-06 10:01:20|||||||||1
1625565690000|2021-07-06 10:01:30|||||||||11
1625565700000|2021-07-06 10:01:40|7587.5|7584.7|7587.3|7584.5|7587.5|7584.7|7587.3|7584.5|11
1625565710000|2021-07-06 10:01:50|7587.2|7584.4|7588.5|7585.7|7588.7|7585.9|7587.2|7584.4|15
1625565720000|2021-07-06 10:02:00|7588.2|7585.4|7589.2|7586.4|7589.5|7586.7|7588.2|7585.4|3
1625565730000|2021-07-06 10:02:10|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7589.2|7586.4|5
1625565740000|2021-07-06 10:02:20|7590.5|7587.7|7590.5|7587.7|7591.2|7588.4|7590.5|7587.7|24
1625565750000|2021-07-06 10:02:30|7591.2|7588.4|7590.5|7587.7|7591.2|7588.4|7590.5|7587.7|5
1625565760000|2021-07-06 10:02:40|7590.1|7587.3|7589.2|7586.4|7590.1|7587.3|7589.2|7586.4|10
1625565770000|2021-07-06 10:02:50|7589|7586.2|7588.2|7585.4|7589.2|7586.4|7588.2|7585.4|15
1625565780000|2021-07-06 10:03:00|7588.5|7585.7|7588.7|7585.9|7589|7586.2|7588.5|7585.7|6
1625565790000|2021-07-06 10:03:10|7588.5|7585.7|7589.5|7586.7|7589.5|7586.7|7588.5|7585.7|9
1625565800000|2021-07-06 10:03:20|7590|7587.2|7589.2|7586.4|7590.2|7587.4|7589.2|7586.4|8
1625565810000|2021-07-06 10:03:30|7589|7586.2|7590.2|7587.4|7590.2|7587.4|7589|7586.2|16
1625565820000|2021-07-06 10:03:40|7590.7|7587.9|7590.2|7587.4|7591|7588.2|7589.2|7586.4|9
1625565830000|2021-07-06 10:03:50|7590.5|7587.7|7591.5|7588.7|7592.2|7589.4|7590.5|7587.7|18
1625565840000|2021-07-06 10:04:00|7591.2|7588.4|7591.5|7588.7|7592.2|7589.4|7591.2|7588.4|10
1625565850000|2021-07-06 10:04:10|7591.2|7588.4|7592.2|7589.4|7592.2|7589.4|7591.2|7588.4|9
1625565860000|2021-07-06 10:04:20|7593|7590.2|7592.2|7589.4|7593|7590.2|7592.2|7589.4|12
1625565870000|2021-07-06 10:04:30|7592|7589.2|7595.2|7592.4|7596.2|7593.4|7592|7589.2|79
1625565880000|2021-07-06 10:04:40|7596.2|7593.4|7594.2|7591.4|7596.5|7593.7|7594.2|7591.4|41
1625565890000|2021-07-06 10:04:50|7594.5|7591.7|7594|7591.2|7595|7592.2|7593.5|7590.7|11
1625565900000|2021-07-06 10:05:00|7594.2|7591.4|7594|7591.2|7594.2|7591.4|7593.7|7590.9|17
1625565910000|2021-07-06 10:05:10|7593.7|7590.9|7596|7593.2|7596.2|7593.4|7593.5|7590.7|24
1625565920000|2021-07-06 10:05:20|7596.2|7593.4|7596|7593.2|7596.2|7593.4|7596|7593.2|3
1625565930000|2021-07-06 10:05:30|7596.2|7593.4|7594.5|7591.7|7596.2|7593.4|7594.5|7591.7|27
1625565940000|2021-07-06 10:05:40|7594.2|7591.4|7594.2|7591.4|7594.2|7591.4|7593.5|7590.7|12
1625565950000|2021-07-06 10:05:50|7594|7591.2|7593.7|7590.9|7594|7591.2|7593.5|7590.7|11
1625565960000|2021-07-06 10:06:00|7594|7591.2|7593.7|7590.9|7594|7591.2|7593.5|7590.7|9
1625565970000|2021-07-06 10:06:10|7593.5|7590.7|7592.8|7590|7593.5|7590.7|7592.5|7589.7|25
1625565980000|2021-07-06 10:06:20|7592.2|7589.4|7592.2|7589.4|7592.2|7589.4|7592|7589.2|1
1625565990000|2021-07-06 10:06:30|7591.7|7588.9|7591.5|7588.7|7592|7589.2|7591.2|7588.4|20
1625566000000|2021-07-06 10:06:40|7591.2|7588.4|7589.2|7586.4|7591.2|7588.4|7589.2|7586.4|15
1625566010000|2021-07-06 10:06:50|7589|7586.2|7588.2|7585.4|7589|7586.2|7588.2|7585.4|14
1625566020000|2021-07-06 10:07:00|7588|7585.2|7588.2|7585.4|7588.2|7585.4|7588|7585.2|3
1625566030000|2021-07-06 10:07:10|7589|7586.2|7590.5|7587.7|7591.2|7588.4|7589|7586.2|25
1625566040000|2021-07-06 10:07:20|7590.2|7587.4|7591|7588.2|7591.2|7588.4|7590.2|7587.4|6
1625566050000|2021-07-06 10:07:30|7590.7|7587.9|7590.7|7587.9|7591.2|7588.4|7590|7587.2|17
1625566060000|2021-07-06 10:07:40|7590.2|7587.4|7589.2|7586.4|7590.2|7587.4|7589.2|7586.4|2
1625566070000|2021-07-06 10:07:50|7588.8|7586|7589.7|7586.9|7590.2|7587.4|7588.2|7585.4|47
1625566080000|2021-07-06 10:08:00|7590|7587.2|7589.2|7586.4|7590|7587.2|7589.2|7586.4|4
1625566090000|2021-07-06 10:08:10|7590.2|7587.4|7590|7587.2|7590.2|7587.4|7589.2|7586.4|31
1625566100000|2021-07-06 10:08:20|7589.7|7586.9|7589.2|7586.4|7589.7|7586.9|7589.2|7586.4|12
1625566110000|2021-07-06 10:08:30|7589.5|7586.7|7590|7587.2|7590|7587.2|7589.5|7586.7|19
1625566120000|2021-07-06 10:08:40|7590.4|7587.6|7591.8|7589|7592.2|7589.4|7590.4|7587.6|47
1625566130000|2021-07-06 10:08:50|7591.5|7588.7|7592.2|7589.4|7593|7590.2|7591.5|7588.7|8
1625566140000|2021-07-06 10:09:00|7592|7589.2|7592.2|7589.4|7592.2|7589.4|7592|7589.2|3
1625566150000|2021-07-06 10:09:10|7592|7589.2|7591.5|7588.7|7592|7589.2|7591.5|7588.7|10
1625566160000|2021-07-06 10:09:20|7591.7|7588.9|7591.2|7588.4|7591.7|7588.9|7591.2|7588.4|0
1625566170000|2021-07-06 10:09:30|7591.5|7588.7|7591.2|7588.4|7592|7589.2|7591.2|7588.4|9
1625566180000|2021-07-06 10:09:40|7591|7588.2|7591|7588.2|7591|7588.2|7590.5|7587.7|16
1625566190000|2021-07-06 10:09:50|7592.2|7589.4|7592.7|7589.9|7592.7|7589.9|7592.2|7589.4|7
1625566200000|2021-07-06 10:10:00|7592.5|7589.7|7592.2|7589.4|7592.5|7589.7|7592.2|7589.4|2
1625566210000|2021-07-06 10:10:10|7592|7589.2|7591.2|7588.4|7592|7589.2|7591.2|7588.4|2
1625566220000|2021-07-06 10:10:20|7591.5|7588.7|7590.7|7587.9|7592.2|7589.4|7590.5|7587.7|11
1625566230000|2021-07-06 10:10:30|7590.2|7587.4|7591|7588.2|7591|7588.2|7590.2|7587.4|4
1625566240000|2021-07-06 10:10:40|7590.5|7587.7|7589|7586.2|7590.5|7587.7|7588.2|7585.4|21
1625566250000|2021-07-06 10:10:50|7589.2|7586.4|7588.2|7585.4|7589.2|7586.4|7588.2|7585.4|6
1625566260000|2021-07-06 10:11:00|7588.7|7585.9|7589.2|7586.4|7589.2|7586.4|7588.7|7585.9|15
1625566270000|2021-07-06 10:11:10|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590|7587.2|12
1625566280000|2021-07-06 10:11:20|7590|7587.2|7590.2|7587.4|7590.2|7587.4|7590|7587.2|0
1625566290000|2021-07-06 10:11:30|7590.7|7587.9|7590.5|7587.7|7591.2|7588.4|7590.5|7587.7|20
1625566300000|2021-07-06 10:11:40|7590.7|7587.9|7590.5|7587.7|7591|7588.2|7590.5|7587.7|8
1625566310000|2021-07-06 10:11:50|7590.2|7587.4|7590|7587.2|7590.2|7587.4|7589.5|7586.7|5
1625566320000|2021-07-06 10:12:00|7589.5|7586.7|7589.2|7586.4|7590.2|7587.4|7589.2|7586.4|4
1625566340000|2021-07-06 10:12:20|7589|7586.2|7589|7586.2|7589|7586.2|7588.2|7585.4|21
1625566350000|2021-07-06 10:12:30|7588.5|7585.7|7589.2|7586.4|7589.5|7586.7|7588.2|7585.4|5
1625566360000|2021-07-06 10:12:40|7588.8|7586|7589.2|7586.4|7589.2|7586.4|7588.5|7585.7|7
1625566370000|2021-07-06 10:12:50|7589.5|7586.7|7588.2|7585.4|7589.5|7586.7|7588.2|7585.4|6
1625566380000|2021-07-06 10:13:00|7588.5|7585.7|7589.2|7586.4|7589.2|7586.4|7588.2|7585.4|7
1625566390000|2021-07-06 10:13:10|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|7590.2|7587.4|16
1625566400000|2021-07-06 10:13:20|7590.5|7587.7|7590.2|7587.4|7590.5|7587.7|7590.2|7587.4|2
1625566410000|2021-07-06 10:13:30|7589.6|7586.8|7589.2|7586.4|7589.6|7586.8|7588.2|7585.4|37
1625566420000|2021-07-06 10:13:40|7589.4|7586.6|7590.2|7587.4|7590.5|7587.7|7589.4|7586.6|11
1625566430000|2021-07-06 10:13:50|7590|7587.2|7590.2|7587.4|7590.2|7587.4|7590|7587.2|7
1625566440000|2021-07-06 10:14:00|7589.5|7586.7|7589.2|7586.4|7589.5|7586.7|7589.2|7586.4|6
1625566450000|2021-07-06 10:14:10|||||||||1
1625566460000|2021-07-06 10:14:20|7589.4|7586.6|7591.7|7588.9|7591.7|7588.9|7589.4|7586.6|36
1625566470000|2021-07-06 10:14:30|7592.2|7589.4|7592|7589.2|7592.2|7589.4|7591.2|7588.4|8
1625566480000|2021-07-06 10:14:40|7592.2|7589.4|7591.5|7588.7|7592.2|7589.4|7591.5|7588.7|4
1625566490000|2021-07-06 10:14:50|7591.2|7588.4|7592.2|7589.4|7592.2|7589.4|7591.2|7588.4|5
1625566500000|2021-07-06 10:15:00|7591.9|7589.1|7593.5|7590.7|7593.5|7590.7|7591.5|7588.7|30
1625566510000|2021-07-06 10:15:10|7594|7591.2|7596.7|7593.9|7597.9|7595.1|7593.7|7590.9|118
1625566520000|2021-07-06 10:15:20|7596.9|7594.1|7600.7|7597.9|7601.9|7599.1|7596.4|7593.6|116
1625566530000|2021-07-06 10:15:30|7599.7|7596.9|7600.7|7597.9|7600.7|7597.9|7598.9|7596.1|60
1625566540000|2021-07-06 10:15:40|7600.9|7598.1|7601.1|7598.3|7602.1|7599.3|7600.9|7598.1|49
1625566550000|2021-07-06 10:15:50|7600.9|7598.1|7600.7|7597.9|7601.1|7598.3|7600.4|7597.6|32
1625566560000|2021-07-06 10:16:00|7601.1|7598.3|7601.4|7598.6|7601.4|7598.6|7601.1|7598.3|33
1625566570000|2021-07-06 10:16:10|7601.9|7599.1|7600.7|7597.9|7602.4|7599.6|7600.7|7597.9|18
1625566580000|2021-07-06 10:16:20|||||||||14
1625566590000|2021-07-06 10:16:30|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|2
1625566600000|2021-07-06 10:16:40|7599.7|7596.9|7597.8|7595|7599.7|7596.9|7597.4|7594.6|91
1625566610000|2021-07-06 10:16:50|7598.4|7595.6|7597.9|7595.1|7598.7|7595.9|7597.9|7595.1|69
1625566620000|2021-07-06 10:17:00|7597.7|7594.9|7597.7|7594.9|7598.7|7595.9|7596.7|7593.9|39
1625566630000|2021-07-06 10:17:10|7597.9|7595.1|7598.7|7595.9|7598.9|7596.1|7597.9|7595.1|11
1625566640000|2021-07-06 10:17:20|7599.1|7596.3|7599.4|7596.6|7599.9|7597.1|7599.1|7596.3|12
1625566650000|2021-07-06 10:17:30|7599.2|7596.4|7599.7|7596.9|7600.7|7597.9|7598.7|7595.9|36
1625566660000|2021-07-06 10:17:40|7598.9|7596.1|7599.7|7596.9|7599.7|7596.9|7598.9|7596.1|14
1625566670000|2021-07-06 10:17:50|7599.9|7597.1|7599.7|7596.9|7600.4|7597.6|7599.7|7596.9|14
1625566680000|2021-07-06 10:18:00|||||||||2
1625566690000|2021-07-06 10:18:10|7599.9|7597.1|7600.4|7597.6|7600.4|7597.6|7599.7|7596.9|8
1625566700000|2021-07-06 10:18:20|7600.2|7597.4|7600.4|7597.6|7600.4|7597.6|7600.2|7597.4|7
1625566710000|2021-07-06 10:18:30|7599.7|7596.9|7598.2|7595.4|7599.7|7596.9|7598.2|7595.4|29
1625566720000|2021-07-06 10:18:40|7598.4|7595.6|7597.7|7594.9|7598.4|7595.6|7597.4|7594.6|5
1625566730000|2021-07-06 10:18:50|7597.9|7595.1|7596.7|7593.9|7597.9|7595.1|7595.7|7592.9|23
1625566740000|2021-07-06 10:19:00|7597.2|7594.4|7595.9|7593.1|7597.4|7594.6|7594.9|7592.1|27
1625566750000|2021-07-06 10:19:10|7596.2|7593.4|7596.9|7594.1|7596.9|7594.1|7596.2|7593.4|3
1625566760000|2021-07-06 10:19:20|7596.7|7593.9|7597.4|7594.6|7597.7|7594.9|7596.7|7593.9|19
1625566770000|2021-07-06 10:19:30|7597.2|7594.4|7597.7|7594.9|7597.9|7595.1|7596.9|7594.1|3
1625566780000|2021-07-06 10:19:40|7597.9|7595.1|7598.7|7595.9|7598.7|7595.9|7597.7|7594.9|22
1625566790000|2021-07-06 10:19:50|7598.9|7596.1|7597.7|7594.9|7599.7|7596.9|7597.7|7594.9|26
1625566800000|2021-07-06 10:20:00|7597.9|7595.1|7597.9|7595.1|7598.4|7595.6|7597.7|7594.9|10
1625566810000|2021-07-06 10:20:10|7597.7|7594.9|7598.7|7595.9|7598.7|7595.9|7597.7|7594.9|4
1625566830000|2021-07-06 10:20:30|7598.9|7596.1|7598.7|7595.9|7599.7|7596.9|7598.7|7595.9|7
1625566840000|2021-07-06 10:20:40|7597.9|7595.1|7595.4|7592.6|7598.4|7595.6|7595.4|7592.6|42
1625566850000|2021-07-06 10:20:50|7594.9|7592.1|7595.9|7593.1|7595.9|7593.1|7594.9|7592.1|22
1625566860000|2021-07-06 10:21:00|7594.9|7592.1|7595.9|7593.1|7595.9|7593.1|7594.9|7592.1|7
1625566870000|2021-07-06 10:21:10|7595.7|7592.9|7595.7|7592.9|7595.9|7593.1|7594.9|7592.1|10
1625566880000|2021-07-06 10:21:20|7595.9|7593.1|7595.7|7592.9|7595.9|7593.1|7595.7|7592.9|7
1625566890000|2021-07-06 10:21:30|7595.9|7593.1|7595.7|7592.9|7595.9|7593.1|7595.7|7592.9|3
1625566900000|2021-07-06 10:21:40|7595.9|7593.1|7594.9|7592.1|7595.9|7593.1|7594.7|7591.9|34
1625566910000|2021-07-06 10:21:50|7595.2|7592.4|7597.9|7595.1|7597.9|7595.1|7595.2|7592.4|43
1625566920000|2021-07-06 10:22:00|7598.4|7595.6|7597.9|7595.1|7598.9|7596.1|7597.7|7594.9|26
1625566930000|2021-07-06 10:22:10|7597.7|7594.9|7598.7|7595.9|7598.7|7595.9|7597.4|7594.6|10
1625566940000|2021-07-06 10:22:20|7598.9|7596.1|7599.4|7596.6|7599.4|7596.6|7598.7|7595.9|15
1625566950000|2021-07-06 10:22:30|7599.2|7596.4|7599.9|7597.1|7600.9|7598.1|7598.9|7596.1|20
1625566960000|2021-07-06 10:22:40|7600.2|7597.4|7600.7|7597.9|7600.7|7597.9|7600.2|7597.4|4
1625566970000|2021-07-06 10:22:50|7600.4|7597.6|7600.4|7597.6|7600.9|7598.1|7599.9|7597.1|4
1625566980000|2021-07-06 10:23:00|7600.2|7597.4|7600.9|7598.1|7601.7|7598.9|7600.2|7597.4|16
1625566990000|2021-07-06 10:23:10|7599.9|7597.1|7600.9|7598.1|7600.9|7598.1|7599.9|7597.1|14
1625567000000|2021-07-06 10:23:20|||||||||2
1625567010000|2021-07-06 10:23:30|7600.7|7597.9|7598.2|7595.4|7600.9|7598.1|7597.9|7595.1|46
1625567030000|2021-07-06 10:23:50|7599|7596.2|7599.2|7596.4|7600.2|7597.4|7598.2|7595.4|24
1625567040000|2021-07-06 10:24:00|7599.5|7596.7|7600.2|7597.4|7600.2|7597.4|7599.5|7596.7|14
1625567050000|2021-07-06 10:24:10|||||||||4
1625567060000|2021-07-06 10:24:20|7600.9|7598.1|7601.2|7598.4|7601.2|7598.4|7600.9|7598.1|5
1625567070000|2021-07-06 10:24:30|7601.5|7598.7|7605.5|7602.7|7605.5|7602.7|7601.2|7598.4|110
1625567080000|2021-07-06 10:24:40|7604.9|7602.1|7603.5|7600.7|7605.5|7602.7|7603.5|7600.7|23
1625567090000|2021-07-06 10:24:50|7603.2|7600.4|7603.2|7600.4|7603.5|7600.7|7603.2|7600.4|8
1625567100000|2021-07-06 10:25:00|7602.7|7599.9|7604|7601.2|7604.2|7601.4|7602.7|7599.9|46
1625567110000|2021-07-06 10:25:10|7604.2|7601.4|7605.2|7602.4|7606.5|7603.7|7604|7601.2|21
1625567120000|2021-07-06 10:25:20|7605|7602.2|7605.2|7602.4|7605.2|7602.4|7604.5|7601.7|24
1625567130000|2021-07-06 10:25:30|7605|7602.2|7604.2|7601.4|7605.2|7602.4|7603.5|7600.7|38
1625567140000|2021-07-06 10:25:40|7604|7601.2|7603.2|7600.4|7604|7601.2|7603.2|7600.4|4
1625567150000|2021-07-06 10:25:50|7602.8|7600|7602.2|7599.4|7602.8|7600|7602.2|7599.4|9
1625567160000|2021-07-06 10:26:00|7601.8|7599|7601.7|7598.9|7601.9|7599.1|7601.2|7598.4|15
1625567170000|2021-07-06 10:26:10|7601.5|7598.7|7602.2|7599.4|7602.2|7599.4|7601.2|7598.4|1
1625567180000|2021-07-06 10:26:20|||||||||2
1625567190000|2021-07-06 10:26:30|7601.7|7598.9|7600.5|7597.7|7601.7|7598.9|7600.5|7597.7|11
1625567200000|2021-07-06 10:26:40|7600.2|7597.4|7600.2|7597.4|7600.5|7597.7|7600.2|7597.4|4
1625567210000|2021-07-06 10:26:50|7600|7597.2|7598.2|7595.4|7600|7597.2|7598.2|7595.4|29
1625567220000|2021-07-06 10:27:00|7597.9|7595.1|7598.2|7595.4|7599.2|7596.4|7597.9|7595.1|12
1625567230000|2021-07-06 10:27:10|7598.6|7595.8|7598.5|7595.7|7598.6|7595.8|7598.2|7595.4|8
1625567240000|2021-07-06 10:27:20|7598.9|7596.1|7598.2|7595.4|7598.9|7596.1|7598.2|7595.4|4
1625567250000|2021-07-06 10:27:30|7598.5|7595.7|7598.2|7595.4|7598.5|7595.7|7598.2|7595.4|1
1625567260000|2021-07-06 10:27:40|7598.5|7595.7|7598.2|7595.4|7598.5|7595.7|7597.5|7594.7|23
1625567270000|2021-07-06 10:27:50|7597.7|7594.9|7598.5|7595.7|7598.5|7595.7|7596|7593.2|59
1625567280000|2021-07-06 10:28:00|7598.2|7595.4|7598.2|7595.4|7598.5|7595.7|7598.2|7595.4|1
1625567290000|2021-07-06 10:28:10|7598.5|7595.7|7599.2|7596.4|7599.2|7596.4|7598.5|7595.7|9
1625567300000|2021-07-06 10:28:20|7599.5|7596.7|7599.9|7597.1|7599.9|7597.1|7599.5|7596.7|10
1625567310000|2021-07-06 10:28:30|7599.5|7596.7|7599.5|7596.7|7599.9|7597.1|7599.2|7596.4|7
1625567320000|2021-07-06 10:28:40|7599.7|7596.9|7599.9|7597.1|7599.9|7597.1|7599.5|7596.7|8
1625567330000|2021-07-06 10:28:50|7599.5|7596.7|7599.9|7597.1|7599.9|7597.1|7599.5|7596.7|2
1625567340000|2021-07-06 10:29:00|7599.7|7596.9|7599.9|7597.1|7599.9|7597.1|7599.2|7596.4|5
1625567350000|2021-07-06 10:29:10|7599.7|7596.9|7602.2|7599.4|7603.5|7600.7|7599.7|7596.9|34
1625567360000|2021-07-06 10:29:20|7601.5|7598.7|7601.2|7598.4|7602.2|7599.4|7601.2|7598.4|22
1625567370000|2021-07-06 10:29:30|7601|7598.2|7599.5|7596.7|7601|7598.2|7599.5|7596.7|19
1625567380000|2021-07-06 10:29:40|7599.2|7596.4|7599.2|7596.4|7599.2|7596.4|7598.5|7595.7|17
1625567390000|2021-07-06 10:29:50|7598.7|7595.9|7598.2|7595.4|7599.2|7596.4|7597.5|7594.7|24
1625567400000|2021-07-06 10:30:00|7598|7595.2|7597.2|7594.4|7598|7595.2|7597.2|7594.4|13
1625567410000|2021-07-06 10:30:10|||||||||5
1625567420000|2021-07-06 10:30:20|7597.5|7594.7|7597.2|7594.4|7597.5|7594.7|7597.2|7594.4|0
1625567430000|2021-07-06 10:30:30|7596.2|7593.4|7597.2|7594.4|7597.2|7594.4|7596.2|7593.4|30
1625567440000|2021-07-06 10:30:40|7596.7|7593.9|7596.5|7593.7|7597.2|7594.4|7596.2|7593.4|12
1625567450000|2021-07-06 10:30:50|7596.9|7594.1|7598.2|7595.4|7598.2|7595.4|7596.9|7594.1|19
1625567460000|2021-07-06 10:31:00|7598|7595.2|7596.7|7593.9|7598.2|7595.4|7596.7|7593.9|6
1625567470000|2021-07-06 10:31:10|7596.5|7593.7|7599.2|7596.4|7599.2|7596.4|7596.5|7593.7|32
1625567480000|2021-07-06 10:31:20|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|7599.5|7596.7|2
1625567490000|2021-07-06 10:31:30|7599.2|7596.4|7599.2|7596.4|7599.5|7596.7|7599.2|7596.4|6
1625567500000|2021-07-06 10:31:40|7599.5|7596.7|7600.2|7597.4|7600.2|7597.4|7599.5|7596.7|2
1625567510000|2021-07-06 10:31:50|7601.2|7598.4|7601.2|7598.4|7601.2|7598.4|7600.9|7598.1|17
1625567520000|2021-07-06 10:32:00|7601.6|7598.8|7600.2|7597.4|7601.6|7598.8|7600.2|7597.4|10
1625567530000|2021-07-06 10:32:10|7599.7|7596.9|7599.2|7596.4|7599.7|7596.9|7597.5|7594.7|63
1625567540000|2021-07-06 10:32:20|||||||||4
1625567550000|2021-07-06 10:32:30|||||||||7
1625567560000|2021-07-06 10:32:40|7599.9|7597.1|7599|7596.2|7600.2|7597.4|7599|7596.2|4
1625567570000|2021-07-06 10:32:50|7598.7|7595.9|7599.2|7596.4|7599.2|7596.4|7598.5|7595.7|2
1625567580000|2021-07-06 10:33:00|7599.5|7596.7|7600.2|7597.4|7600.2|7597.4|7599.5|7596.7|4
1625567590000|2021-07-06 10:33:10|7600.5|7597.7|7600.2|7597.4|7600.5|7597.7|7599.5|7596.7|26
1625567600000|2021-07-06 10:33:20|7599.9|7597.1|7600.2|7597.4|7600.2|7597.4|7599.5|7596.7|3
1625567610000|2021-07-06 10:33:30|7600|7597.2|7599.2|7596.4|7600|7597.2|7599.2|7596.4|0
1625567620000|2021-07-06 10:33:40|7599|7596.2|7599|7596.2|7599.2|7596.4|7598.5|7595.7|11
1625567630000|2021-07-06 10:33:50|7598.7|7595.9|7599|7596.2|7599.2|7596.4|7598.2|7595.4|9
1625567640000|2021-07-06 10:34:00|7599.2|7596.4|7598.2|7595.4|7599.2|7596.4|7598.2|7595.4|1
1625567650000|2021-07-06 10:34:10|7598.5|7595.7|7598|7595.2|7598.5|7595.7|7597.5|7594.7|7
1625567660000|2021-07-06 10:34:20|7598.2|7595.4|7598|7595.2|7598.2|7595.4|7597.5|7594.7|5
1625567670000|2021-07-06 10:34:30|7597.7|7594.9|7599.2|7596.4|7599.2|7596.4|7597.2|7594.4|6
1625567680000|2021-07-06 10:34:40|||||||||1
1625567690000|2021-07-06 10:34:50|7599|7596.2|7599|7596.2|7599.2|7596.4|7599|7596.2|3
1625567700000|2021-07-06 10:35:00|7598.7|7595.9|7598.2|7595.4|7599|7596.2|7598.2|7595.4|11
1625567710000|2021-07-06 10:35:10|7598|7595.2|7598.2|7595.4|7598.2|7595.4|7598|7595.2|0
1625567720000|2021-07-06 10:35:20|7598.5|7595.7|7599.5|7596.7|7599.5|7596.7|7598.5|7595.7|5
1625567730000|2021-07-06 10:35:30|7599.2|7596.4|7598.5|7595.7|7599.2|7596.4|7598.2|7595.4|1
1625567740000|2021-07-06 10:35:40|7598.2|7595.4|7598.2|7595.4|7598.5|7595.7|7598.2|7595.4|1
1625567750000|2021-07-06 10:35:50|7598.5|7595.7|7597.2|7594.4|7598.5|7595.7|7596.5|7593.7|36
1625567760000|2021-07-06 10:36:00|7597|7594.2|7596.2|7593.4|7597.2|7594.4|7596.2|7593.4|8
1625567770000|2021-07-06 10:36:10|7596|7593.2|7596.2|7593.4|7596.2|7593.4|7595.5|7592.7|24
1625567780000|2021-07-06 10:36:20|7596.5|7593.7|7596.2|7593.4|7596.5|7593.7|7596.2|7593.4|3
1625567790000|2021-07-06 10:36:30|7597.9|7595.1|7597.5|7594.7|7600|7597.2|7597.5|7594.7|55
1625567800000|2021-07-06 10:36:40|7597.2|7594.4|7597.2|7594.4|7597.5|7594.7|7597.2|7594.4|2
1625567810000|2021-07-06 10:36:50|7597|7594.2|7596.2|7593.4|7597.2|7594.4|7596.2|7593.4|18
1625567820000|2021-07-06 10:37:00|7596.5|7593.7|7596.5|7593.7|7596.5|7593.7|7596.5|7593.7|1
1625567830000|2021-07-06 10:37:10|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|7596.2|7593.4|4
1625567840000|2021-07-06 10:37:20|||||||||2
1625567850000|2021-07-06 10:37:30|7595.5|7592.7|7596.2|7593.4|7596.2|7593.4|7595.5|7592.7|13
1625567860000|2021-07-06 10:37:40|7596|7593.2|7595.2|7592.4|7596|7593.2|7594.5|7591.7|39
1625567870000|2021-07-06 10:37:50|7594.7|7591.9|7596.2|7593.4|7596.2|7593.4|7594.2|7591.4|17
1625567880000|2021-07-06 10:38:00|7596.7|7593.9|7597.2|7594.4|7597.2|7594.4|7596.2|7593.4|11
1625567890000|2021-07-06 10:38:10|7597.5|7594.7|7597.2|7594.4|7597.5|7594.7|7597.2|7594.4|2
1625567900000|2021-07-06 10:38:20|7597.5|7594.7|7597.2|7594.4|7597.5|7594.7|7597.2|7594.4|8
1625567910000|2021-07-06 10:38:30|7597.4|7594.6|7598.9|7596.1|7599.2|7596.4|7597.2|7594.4|23
1625567920000|2021-07-06 10:38:40|7599.2|7596.4|7598.2|7595.4|7599.2|7596.4|7597.2|7594.4|9
1625567930000|2021-07-06 10:38:50|7597.9|7595.1|7597.9|7595.1|7598.2|7595.4|7597.4|7594.6|4
1625567940000|2021-07-06 10:39:00|7598.2|7595.4|7597.9|7595.1|7598.9|7596.1|7597.2|7594.4|18
1625567950000|2021-07-06 10:39:10|7598.2|7595.4|7598.2|7595.4|7598.4|7595.6|7598.2|7595.4|1
1625567960000|2021-07-06 10:39:20|7597.9|7595.1|7598.2|7595.4|7598.2|7595.4|7597.9|7595.1|5
1625567970000|2021-07-06 10:39:30|7597.4|7594.6|7596.9|7594.1|7597.4|7594.6|7596.4|7593.6|12
1625567980000|2021-07-06 10:39:40|7596.7|7593.9|7596.2|7593.4|7596.7|7593.9|7596.2|7593.4|0
1625567990000|2021-07-06 10:39:50|7595.9|7593.1|7596.2|7593.4|7596.2|7593.4|7595.9|7593.1|0
1625568000000|2021-07-06 10:40:00|||||||||8
1625568010000|2021-07-06 10:40:10|7595.4|7592.6|7598.2|7595.4|7598.2|7595.4|7595.4|7592.6|19
1625568020000|2021-07-06 10:40:20|7597.9|7595.1|7598.2|7595.4|7598.2|7595.4|7597.4|7594.6|2
1625568030000|2021-07-06 10:40:30|7597.9|7595.1|7598.2|7595.4|7598.2|7595.4|7597.9|7595.1|4
1625568040000|2021-07-06 10:40:40|7599.2|7596.4|7598.4|7595.6|7599.4|7596.6|7598.4|7595.6|17
1625568050000|2021-07-06 10:40:50|7598.2|7595.4|7598.4|7595.6|7599.4|7596.6|7597.4|7594.6|20
1625568060000|2021-07-06 10:41:00|7598.2|7595.4|7598.2|7595.4|7598.2|7595.4|7598.2|7595.4|1
1625568080000|2021-07-06 10:41:20|||||||||1
1625568090000|2021-07-06 10:41:30|7597.7|7594.9|7598.2|7595.4|7598.2|7595.4|7597.4|7594.6|7
1625568100000|2021-07-06 10:41:40|7597.9|7595.1|7597.4|7594.6|7597.9|7595.1|7597.4|7594.6|16
1625568110000|2021-07-06 10:41:50|7597.7|7594.9|7597.2|7594.4|7597.7|7594.9|7597.2|7594.4|0
1625568120000|2021-07-06 10:42:00|7597.4|7594.6|7597.2|7594.4|7597.4|7594.6|7596.2|7593.4|15
1625568130000|2021-07-06 10:42:10|7597.4|7594.6|7598.2|7595.4|7598.2|7595.4|7597.2|7594.4|9
1625568160000|2021-07-06 10:42:40|7597.7|7594.9|7598.2|7595.4|7598.2|7595.4|7597.4|7594.6|4
1625568170000|2021-07-06 10:42:50|7598.9|7596.1|7599.2|7596.4|7599.7|7596.9|7598.9|7596.1|28
1625568180000|2021-07-06 10:43:00|7599.4|7596.6|7599.4|7596.6|7599.9|7597.1|7599.2|7596.4|3
1625568190000|2021-07-06 10:43:10|7599.9|7597.1|7600.2|7597.4|7600.2|7597.4|7599.4|7596.6|14
1625568200000|2021-07-06 10:43:20|7600.4|7597.6|7600.2|7597.4|7600.7|7597.9|7600.2|7597.4|7
1625568210000|2021-07-06 10:43:30|7600.4|7597.6|7600.2|7597.4|7601.2|7598.4|7599.9|7597.1|41
1625568220000|2021-07-06 10:43:40|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|7600.4|7597.6|0
1625568230000|2021-07-06 10:43:50|7600.2|7597.4|7599.2|7596.4|7600.2|7597.4|7599.2|7596.4|7
1625568260000|2021-07-06 10:44:20|7598.7|7595.9|7598.9|7596.1|7599.2|7596.4|7597.2|7594.4|22
1625568270000|2021-07-06 10:44:30|7599.2|7596.4|7599.2|7596.4|7599.2|7596.4|7599.2|7596.4|0
1625568280000|2021-07-06 10:44:40|7599.4|7596.6|7601.2|7598.4|7601.2|7598.4|7599.4|7596.6|17
1625568290000|2021-07-06 10:44:50|7601.4|7598.6|7601.2|7598.4|7601.4|7598.6|7601.2|7598.4|3
1625568300000|2021-07-06 10:45:00|7601.4|7598.6|7600.2|7597.4|7601.4|7598.6|7600.2|7597.4|6
1625568310000|2021-07-06 10:45:10|7599.9|7597.1|7599.9|7597.1|7600.2|7597.4|7599.4|7596.6|7
1625568320000|2021-07-06 10:45:20|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|7600.2|7597.4|0
1625568330000|2021-07-06 10:45:30|||||||||4
1625568340000|2021-07-06 10:45:40|7599.9|7597.1|7600.2|7597.4|7600.2|7597.4|7599.9|7597.1|3
1625568350000|2021-07-06 10:45:50|||||||||7
1625568360000|2021-07-06 10:46:00|7599.4|7596.6|7599.2|7596.4|7599.4|7596.6|7598.4|7595.6|6
1625568370000|2021-07-06 10:46:10|||||||||1
1625568380000|2021-07-06 10:46:20|7598.9|7596.1|7597.9|7595.1|7598.9|7596.1|7597.4|7594.6|21
1625568390000|2021-07-06 10:46:30|7597.4|7594.6|7596.9|7594.1|7598.2|7595.4|7596.9|7594.1|17
1625568400000|2021-07-06 10:46:40|7597.2|7594.4|7597.2|7594.4|7598.2|7595.4|7597.2|7594.4|7
1625568410000|2021-07-06 10:46:50|7596.7|7593.9|7596.2|7593.4|7596.7|7593.9|7596.2|7593.4|3
1625568420000|2021-07-06 10:47:00|7596.4|7593.6|7598.2|7595.4|7598.2|7595.4|7596.2|7593.4|25
1625568430000|2021-07-06 10:47:10|7598.4|7595.6|7598.2|7595.4|7598.4|7595.6|7598.2|7595.4|1
1625568440000|2021-07-06 10:47:20|7598.4|7595.6|7598.2|7595.4|7598.4|7595.6|7598.2|7595.4|1
1625568450000|2021-07-06 10:47:30|7598.4|7595.6|7598.4|7595.6|7598.9|7596.1|7598.4|7595.6|13
1625568460000|2021-07-06 10:47:40|7598.7|7595.9|7598.2|7595.4|7598.7|7595.9|7598.2|7595.4|2
1625568470000|2021-07-06 10:47:50|7598.4|7595.6|7598.2|7595.4|7598.4|7595.6|7598.2|7595.4|0
1625568490000|2021-07-06 10:48:10|||||||||1
1625568500000|2021-07-06 10:48:20|||||||||1
1625568510000|2021-07-06 10:48:30|7598.4|7595.6|7598.2|7595.4|7598.4|7595.6|7597.7|7594.9|6
1625568520000|2021-07-06 10:48:40|7599.2|7596.4|7599.2|7596.4|7600.2|7597.4|7599.2|7596.4|24
1625568530000|2021-07-06 10:48:50|7599.4|7596.6|7599.2|7596.4|7599.4|7596.6|7599.2|7596.4|1
1625568540000|2021-07-06 10:49:00|7598.7|7595.9|7598.2|7595.4|7598.7|7595.9|7598.2|7595.4|5
1625568560000|2021-07-06 10:49:20|7598.4|7595.6|7598.2|7595.4|7598.4|7595.6|7598.2|7595.4|2
1625568570000|2021-07-06 10:49:30|7598.4|7595.6|7598.1|7595.3|7598.4|7595.6|7598.1|7595.3|0
1625568580000|2021-07-06 10:49:40|||||||||1
1625568590000|2021-07-06 10:49:50|7598.4|7595.6|7598.1|7595.3|7598.4|7595.6|7598.1|7595.3|1
1625568600000|2021-07-06 10:50:00|7597.7|7594.9|7598.1|7595.3|7598.1|7595.3|7597.7|7594.9|4
1625568610000|2021-07-06 10:50:10|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|7598.9|7596.1|7
1625568620000|2021-07-06 10:50:20|7599.1|7596.3|7599.1|7596.3|7599.4|7596.6|7599.1|7596.3|1
1625568630000|2021-07-06 10:50:30|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|7599.1|7596.3|1
1625568640000|2021-07-06 10:50:40|7600.1|7597.3|7600.4|7597.6|7600.4|7597.6|7600.1|7597.3|4
1625568650000|2021-07-06 10:50:50|7599.4|7596.6|7600.4|7597.6|7600.4|7597.6|7599.4|7596.6|21
1625568660000|2021-07-06 10:51:00|||||||||9
1625568690000|2021-07-06 10:51:30|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|7
1625568700000|2021-07-06 10:51:40|7599.9|7597.1|7599.4|7596.6|7600.1|7597.3|7599.4|7596.6|4
1625568710000|2021-07-06 10:51:50|7599.6|7596.8|7599.4|7596.6|7599.9|7597.1|7599.4|7596.6|3
1625568720000|2021-07-06 10:52:00|||||||||1
1625568730000|2021-07-06 10:52:10|||||||||1
1625568740000|2021-07-06 10:52:20|7599.2|7596.4|7599.2|7596.4|7599.4|7596.6|7599.2|7596.4|240
1625568750000|2021-07-06 10:52:30|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|13
1625568760000|2021-07-06 10:52:40|||||||||1
1625568780000|2021-07-06 10:53:00|7599|7596.2|7598.4|7595.6|7599|7596.2|7597.4|7594.6|22
1625568790000|2021-07-06 10:53:10|7597.9|7595.1|7597.4|7594.6|7597.9|7595.1|7597.4|7594.6|7
1625568800000|2021-07-06 10:53:20|7597.7|7594.9|7597.4|7594.6|7598.4|7595.6|7597.4|7594.6|8
1625568810000|2021-07-06 10:53:30|7597.6|7594.8|7597.4|7594.6|7597.7|7594.9|7597.4|7594.6|11
1625568820000|2021-07-06 10:53:40|7597.6|7594.8|7598.9|7596.1|7599.4|7596.6|7597.4|7594.6|11
1625568830000|2021-07-06 10:53:50|7598.4|7595.6|7598.9|7596.1|7599.1|7596.3|7598.4|7595.6|5
1625568840000|2021-07-06 10:54:00|7599.1|7596.3|7598.9|7596.1|7599.4|7596.6|7598.9|7596.1|4
1625568850000|2021-07-06 10:54:10|7598.7|7595.9|7598.4|7595.6|7598.7|7595.9|7598.4|7595.6|0
1625568860000|2021-07-06 10:54:20|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|7597.4|7594.6|1
1625568870000|2021-07-06 10:54:30|7597.7|7594.9|7597.4|7594.6|7597.9|7595.1|7597.4|7594.6|4
1625568880000|2021-07-06 10:54:40|7597.9|7595.1|7597.4|7594.6|7598.1|7595.3|7597.4|7594.6|3
1625568890000|2021-07-06 10:54:50|||||||||1
1625568900000|2021-07-06 10:55:00|||||||||4
1625568910000|2021-07-06 10:55:10|7597.7|7594.9|7598.4|7595.6|7598.4|7595.6|7597.7|7594.9|0
1625568920000|2021-07-06 10:55:20|7598.7|7595.9|7599.4|7596.6|7599.4|7596.6|7598.4|7595.6|12
1625568930000|2021-07-06 10:55:30|||||||||4
1625568940000|2021-07-06 10:55:40|||||||||8
1625568960000|2021-07-06 10:56:00|||||||||7
1625568970000|2021-07-06 10:56:10|7599|7596.2|7600.1|7597.3|7600.4|7597.6|7598.4|7595.6|24
1625568980000|2021-07-06 10:56:20|7599.9|7597.1|7600.4|7597.6|7600.4|7597.6|7599.9|7597.1|0
1625568990000|2021-07-06 10:56:30|||||||||4
1625569010000|2021-07-06 10:56:50|||||||||2
1625569020000|2021-07-06 10:57:00|7600.2|7597.4|7597.7|7594.9|7600.2|7597.4|7597.4|7594.6|11
1625569030000|2021-07-06 10:57:10|7598|7595.2|7598.4|7595.6|7598.4|7595.6|7597.9|7595.1|53
1625569040000|2021-07-06 10:57:20|7598.9|7596.1|7599.4|7596.6|7599.7|7596.9|7598.9|7596.1|18
1625569050000|2021-07-06 10:57:30|7599.6|7596.8|7600.4|7597.6|7601.1|7598.3|7599.6|7596.8|19
1625569060000|2021-07-06 10:57:40|7600.6|7597.8|7601.4|7598.6|7602.9|7600.1|7600.4|7597.6|54
1625569070000|2021-07-06 10:57:50|7600.4|7597.6|7599.1|7596.3|7601.1|7598.3|7599.1|7596.3|12
1625569080000|2021-07-06 10:58:00|||||||||6
1625569090000|2021-07-06 10:58:10|||||||||3
1625569100000|2021-07-06 10:58:20|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|7599.4|7596.6|2
1625569110000|2021-07-06 10:58:30|7599.2|7596.4|7600.1|7597.3|7600.9|7598.1|7598.9|7596.1|60
1625569120000|2021-07-06 10:58:40|||||||||1
1625569130000|2021-07-06 10:58:50|7600.4|7597.6|7600.9|7598.1|7600.9|7598.1|7600.4|7597.6|8
1625569140000|2021-07-06 10:59:00|7600.6|7597.8|7600.1|7597.3|7600.9|7598.1|7600.1|7597.3|3
1625569150000|2021-07-06 10:59:10|||||||||2
1625569160000|2021-07-06 10:59:20|7600.4|7597.6|7600.1|7597.3|7600.9|7598.1|7600.1|7597.3|10
1625569170000|2021-07-06 10:59:30|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|1
1625569180000|2021-07-06 10:59:40|7599.4|7596.6|7599.6|7596.8|7599.9|7597.1|7599.4|7596.6|9
1625569190000|2021-07-06 10:59:50|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|7599.9|7597.1|1
1625569200000|2021-07-06 11:00:00|7600.1|7597.3|7603.1|7600.3|7603.1|7600.3|7600.1|7597.3|50
1625569210000|2021-07-06 11:00:10|7603.6|7600.8|7607.9|7605.1|7608.1|7605.3|7603.4|7600.6|100
1625569220000|2021-07-06 11:00:20|7607.6|7604.8|7606.9|7604.1|7607.6|7604.8|7605.6|7602.8|56
1625569230000|2021-07-06 11:00:30|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|7605.9|7603.1|16
1625569240000|2021-07-06 11:00:40|7605.8|7603|7605.8|7603|7605.8|7603|7605.8|7603|14
1625569250000|2021-07-06 11:00:50|7606.8|7604|7607.1|7604.3|7608.8|7606|7606.8|7604|88
1625569260000|2021-07-06 11:01:00|7606.8|7604|7605.4|7602.6|7606.8|7604|7605.1|7602.3|23
1625569270000|2021-07-06 11:01:10|7605.1|7602.3|7605.1|7602.3|7605.1|7602.3|7605.1|7602.3|4
1625569280000|2021-07-06 11:01:20|||||||||2
1625569290000|2021-07-06 11:01:30|7604.8|7602|7604.8|7602|7604.8|7602|7604.6|7601.8|18
1625569300000|2021-07-06 11:01:40|7604.6|7601.8|7601.1|7598.3|7604.8|7602|7601.1|7598.3|82
1625569310000|2021-07-06 11:01:50|7600.8|7598|7601.1|7598.3|7601.1|7598.3|7600.3|7597.5|28
1625569320000|2021-07-06 11:02:00|7600.8|7598|7600.8|7598|7600.8|7598|7599.8|7597|11
1625569330000|2021-07-06 11:02:10|7600.6|7597.8|7600.1|7597.3|7600.8|7598|7600.1|7597.3|12
1625569340000|2021-07-06 11:02:20|7600.3|7597.5|7599.8|7597|7600.3|7597.5|7599.8|7597|3
1625569350000|2021-07-06 11:02:30|7600.1|7597.3|7600.1|7597.3|7600.1|7597.3|7599.8|7597|6
1625569360000|2021-07-06 11:02:40|7600.3|7597.5|7599.1|7596.3|7600.6|7597.8|7598.1|7595.3|25
1625569370000|2021-07-06 11:02:50|||||||||3
1625569380000|2021-07-06 11:03:00|7598.8|7596|7598.8|7596|7598.8|7596|7598.1|7595.3|14
1625569390000|2021-07-06 11:03:10|||||||||1
1625569400000|2021-07-06 11:03:20|7599.1|7596.3|7599.1|7596.3|7599.1|7596.3|7599.1|7596.3|3
1625569410000|2021-07-06 11:03:30|7598.8|7596|7596.6|7593.8|7598.8|7596|7596.4|7593.6|54
1625569420000|2021-07-06 11:03:40|7596.4|7593.6|7592.9|7590.1|7597.1|7594.3|7592.4|7589.6|88
1625569430000|2021-07-06 11:03:50|7593.1|7590.3|7592.4|7589.6|7593.4|7590.6|7592.4|7589.6|38
1625569440000|2021-07-06 11:04:00|7592.1|7589.3|7591.4|7588.6|7592.1|7589.3|7590.4|7587.6|47
1625569450000|2021-07-06 11:04:10|7591.1|7588.3|7591.4|7588.6|7592.4|7589.6|7591.1|7588.3|14
1625569460000|2021-07-06 11:04:20|7590.8|7588|7590.4|7587.6|7591.4|7588.6|7590.4|7587.6|32
1625569470000|2021-07-06 11:04:30|7590.9|7588.1|7592.7|7589.9|7592.7|7589.9|7590.9|7588.1|17
1625569480000|2021-07-06 11:04:40|7592.4|7589.6|7592.7|7589.9|7592.7|7589.9|7592.4|7589.6|1
1625569490000|2021-07-06 11:04:50|||||||||3
1625569500000|2021-07-06 11:05:00|7591.7|7588.9|7592.7|7589.9|7592.7|7589.9|7591.7|7588.9|22
1625569510000|2021-07-06 11:05:10|7592.9|7590.1|7592.7|7589.9|7593.7|7590.9|7592.7|7589.9|17
1625569520000|2021-07-06 11:05:20|||||||||1
1625569530000|2021-07-06 11:05:30|7592.4|7589.6|7591.7|7588.9|7592.4|7589.6|7591.7|7588.9|11
1625569540000|2021-07-06 11:05:40|7591.9|7589.1|7591.7|7588.9|7591.9|7589.1|7591.7|7588.9|5
1625569550000|2021-07-06 11:05:50|7591.9|7589.1|7592.4|7589.6|7592.7|7589.9|7591.7|7588.9|4
1625569560000|2021-07-06 11:06:00|7591.9|7589.1|7589.7|7586.9|7591.9|7589.1|7589.7|7586.9|55
1625569570000|2021-07-06 11:06:10|7589.4|7586.6|7589.4|7586.6|7589.7|7586.9|7588.9|7586.1|25
1625569580000|2021-07-06 11:06:20|7588.9|7586.1|7589.4|7586.6|7589.4|7586.6|7588.9|7586.1|16
1625569590000|2021-07-06 11:06:30|7589.7|7586.9|7589.4|7586.6|7589.7|7586.9|7589.4|7586.6|6
1625569600000|2021-07-06 11:06:40|7589.7|7586.9|7588.9|7586.1|7589.7|7586.9|7588.9|7586.1|10
1625569610000|2021-07-06 11:06:50|7588.7|7585.9|7587.7|7584.9|7588.7|7585.9|7587.7|7584.9|24
1625569620000|2021-07-06 11:07:00|7587.4|7584.6|7588.4|7585.6|7588.4|7585.6|7586.7|7583.9|51
1625569630000|2021-07-06 11:07:10|7587.9|7585.1|7589.4|7586.6|7589.4|7586.6|7587.4|7584.6|37
1625569640000|2021-07-06 11:07:20|7589.1|7586.3|7589.4|7586.6|7589.4|7586.6|7589.1|7586.3|14
1625569650000|2021-07-06 11:07:30|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|14
1625569660000|2021-07-06 11:07:40|7588.4|7585.6|7589.4|7586.6|7589.4|7586.6|7588.4|7585.6|6
1625569670000|2021-07-06 11:07:50|7588.9|7586.1|7588.7|7585.9|7588.9|7586.1|7588.7|7585.9|10
1625569680000|2021-07-06 11:08:00|7588.4|7585.6|7587.7|7584.9|7588.7|7585.9|7587.7|7584.9|13
1625569690000|2021-07-06 11:08:10|7587.4|7584.6|7588.7|7585.9|7588.7|7585.9|7587.4|7584.6|4
1625569700000|2021-07-06 11:08:20|7589.1|7586.3|7589.1|7586.3|7589.4|7586.6|7589.1|7586.3|8
1625569710000|2021-07-06 11:08:30|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|7589.4|7586.6|3
1625569720000|2021-07-06 11:08:40|7589.1|7586.3|7588.4|7585.6|7589.1|7586.3|7588.4|7585.6|13
1625569730000|2021-07-06 11:08:50|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|7588.7|7585.9|0
1625569740000|2021-07-06 11:09:00|7589.1|7586.3|7589.1|7586.3|7589.1|7586.3|7589.1|7586.3|21
1625569750000|2021-07-06 11:09:10|7589.4|7586.6|7589.4|7586.6|7589.8|7587|7588.7|7585.9|13
1625569760000|2021-07-06 11:09:20|7588.7|7585.9|7588.7|7585.9|7589.1|7586.3|7588.7|7585.9|10
1625569770000|2021-07-06 11:09:30|7588.9|7586.1|7588.7|7585.9|7589.1|7586.3|7588.4|7585.6|4
1625569780000|2021-07-06 11:09:40|7588.4|7585.6|7588.4|7585.6|7588.4|7585.6|7588.4|7585.6|0
1625569790000|2021-07-06 11:09:50|7588.1|7585.3|7587.7|7584.9|7588.1|7585.3|7586.7|7583.9|34
1625569800000|2021-07-06 11:10:00|7587.4|7584.6|7587.7|7584.9|7587.7|7584.9|7587.4|7584.6|6
1625569810000|2021-07-06 11:10:10|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|7587.4|7584.6|2
1625569820000|2021-07-06 11:10:20|7586.9|7584.1|7586.7|7583.9|7586.9|7584.1|7586.4|7583.6|11
1625569830000|2021-07-06 11:10:30|7585.4|7582.6|7585.1|7582.3|7585.4|7582.6|7584.7|7581.9|53
1625569840000|2021-07-06 11:10:40|7585.4|7582.6|7586.9|7584.1|7586.9|7584.1|7585.1|7582.3|96
1625569850000|2021-07-06 11:10:50|7586.7|7583.9|7587.1|7584.3|7587.1|7584.3|7586.4|7583.6|24
1625569860000|2021-07-06 11:11:00|7587.4|7584.6|7585.4|7582.6|7587.4|7584.6|7584.8|7582|27
1625569870000|2021-07-06 11:11:10|7585.1|7582.3|7585.1|7582.3|7585.1|7582.3|7584.9|7582.1|10
1625569880000|2021-07-06 11:11:20|7585.4|7582.6|7586.1|7583.3|7586.1|7583.3|7585.4|7582.6|10
1625569890000|2021-07-06 11:11:30|7585.7|7582.9|7585.7|7582.9|7586.1|7583.3|7585.4|7582.6|19
1625569900000|2021-07-06 11:11:40|7586.1|7583.3|7586.1|7583.3|7586.7|7583.9|7586.1|7583.3|13
1625569910000|2021-07-06 11:11:50|7585.9|7583.1|7585.7|7582.9|7585.9|7583.1|7585.4|7582.6|5
1625569920000|2021-07-06 11:12:00|7585.9|7583.1|7585.9|7583.1|7586.1|7583.3|7585.7|7582.9|10
1625569930000|2021-07-06 11:12:10|7585.7|7582.9|7585.4|7582.6|7585.7|7582.9|7585.4|7582.6|1
1625569940000|2021-07-06 11:12:20|7585.7|7582.9|7584.4|7581.6|7585.7|7582.9|7583.7|7580.9|32
1625569950000|2021-07-06 11:12:30|7584.9|7582.1|7586.1|7583.3|7586.4|7583.6|7584.9|7582.1|31
1625569960000|2021-07-06 11:12:40|7586.4|7583.6|7587.1|7584.3|7587.4|7584.6|7586.4|7583.6|12
1625569970000|2021-07-06 11:12:50|7586.9|7584.1|7586.7|7583.9|7586.9|7584.1|7586.7|7583.9|6
1625569980000|2021-07-06 11:13:00|7586.4|7583.6|7586.7|7583.9|7586.7|7583.9|7586.4|7583.6|0
1625569990000|2021-07-06 11:13:10|7586.4|7583.6|7587.1|7584.3|7587.1|7584.3|7586.4|7583.6|32
1625570000000|2021-07-06 11:13:20|7587.4|7584.6|7587.1|7584.3|7587.4|7584.6|7587.1|7584.3|16
1625570010000|2021-07-06 11:13:30|7587.4|7584.6|7586.1|7583.3|7587.7|7584.9|7586.1|7583.3|45
1625570020000|2021-07-06 11:13:40|7585.7|7582.9|7583.7|7580.9|7586.1|7583.3|7583.4|7580.6|45
1625570030000|2021-07-06 11:13:50|7584.1|7581.3|7583.7|7580.9|7584.1|7581.3|7583.7|7580.9|12
1625570040000|2021-07-06 11:14:00|7583.9|7581.1|7584.4|7581.6|7584.4|7581.6|7583.7|7580.9|29
1625570050000|2021-07-06 11:14:10|7584.1|7581.3|7583.7|7580.9|7584.4|7581.6|7583.4|7580.6|9
1625570060000|2021-07-06 11:14:20|7583.4|7580.6|7581.4|7578.6|7583.7|7580.9|7581.4|7578.6|76
1625570070000|2021-07-06 11:14:30|7581.6|7578.8|7579.4|7576.6|7581.8|7579|7579.4|7576.6|121
1625570080000|2021-07-06 11:14:40|7579.7|7576.9|7579.4|7576.6|7580.4|7577.6|7578.4|7575.6|152
1625570090000|2021-07-06 11:14:50|7579.7|7576.9|7580.4|7577.6|7581.1|7578.3|7579.7|7576.9|37
1625570100000|2021-07-06 11:15:00|7580.7|7577.9|7580.1|7577.3|7580.7|7577.9|7579.4|7576.6|35
1625570110000|2021-07-06 11:15:10|7580.4|7577.6|7580.1|7577.3|7580.4|7577.6|7580.1|7577.3|20
1625570120000|2021-07-06 11:15:20|7579.6|7576.8|7579.4|7576.6|7579.9|7577.1|7579.4|7576.6|15
1625570130000|2021-07-06 11:15:30|7579.6|7576.8|7579.6|7576.8|7580.1|7577.3|7579.4|7576.6|9
1625570140000|2021-07-06 11:15:40|7579.4|7576.6|7579.6|7576.8|7580.1|7577.3|7579.4|7576.6|18
1625570150000|2021-07-06 11:15:50|7579.9|7577.1|7578.4|7575.6|7580.1|7577.3|7578.1|7575.3|87
1625570160000|2021-07-06 11:16:00|7578.1|7575.3|7577.9|7575.1|7578.4|7575.6|7576.8|7574|60
1625570170000|2021-07-06 11:16:10|7578.1|7575.3|7580.4|7577.6|7580.4|7577.6|7577.9|7575.1|40
1625570180000|2021-07-06 11:16:20|7580.6|7577.8|7580.6|7577.8|7580.6|7577.8|7580.6|7577.8|15
1625570190000|2021-07-06 11:16:30|7580.4|7577.6|7580.4|7577.6|7581.4|7578.6|7580.4|7577.6|23
1625570200000|2021-07-06 11:16:40|7580.6|7577.8|7581.6|7578.8|7582.4|7579.6|7580.6|7577.8|23
1625570210000|2021-07-06 11:16:50|7581.4|7578.6|7581.1|7578.3|7581.4|7578.6|7580.4|7577.6|18
1625570220000|2021-07-06 11:17:00|7580.9|7578.1|7580.4|7577.6|7580.9|7578.1|7580.1|7577.3|13
1625570230000|2021-07-06 11:17:10|7580.1|7577.3|7578.4|7575.6|7580.1|7577.3|7578.1|7575.3|61
1625570240000|2021-07-06 11:17:20|7579.4|7576.6|7579.4|7576.6|7579.4|7576.6|7578.6|7575.8|32
1625570250000|2021-07-06 11:17:30|7579.6|7576.8|7580.4|7577.6|7580.4|7577.6|7579.6|7576.8|17
1625570260000|2021-07-06 11:17:40|7579.9|7577.1|7581.4|7578.6|7581.4|7578.6|7579.6|7576.8|37
1625570270000|2021-07-06 11:17:50|7581.1|7578.3|7582.6|7579.8|7582.6|7579.8|7581.1|7578.3|27
1625570280000|2021-07-06 11:18:00|7582.4|7579.6|7582.4|7579.6|7583.4|7580.6|7582.1|7579.3|31
1625570290000|2021-07-06 11:18:10|7582.1|7579.3|7582.1|7579.3|7582.4|7579.6|7581.4|7578.6|52
1625570300000|2021-07-06 11:18:20|7581.4|7578.6|7580.1|7577.3|7581.4|7578.6|7579.9|7577.1|50
1625570310000|2021-07-06 11:18:30|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|7579.6|7576.8|15
1625570320000|2021-07-06 11:18:40|7579.4|7576.6|7578.9|7576.1|7579.4|7576.6|7578.9|7576.1|10
1625570330000|2021-07-06 11:18:50|7578.6|7575.8|7578.4|7575.6|7578.6|7575.8|7577.6|7574.8|67
1625570340000|2021-07-06 11:19:00|7577.4|7574.6|7574.1|7571.3|7577.4|7574.6|7572.4|7569.6|340
1625570350000|2021-07-06 11:19:10|7574.4|7571.6|7574.6|7571.8|7574.6|7571.8|7573.4|7570.6|52
1625570360000|2021-07-06 11:19:20|||||||||10
1625570370000|2021-07-06 11:19:30|7574.2|7571.4|7573.6|7570.8|7574.6|7571.8|7573.6|7570.8|36
1625570380000|2021-07-06 11:19:40|7573.4|7570.6|7572.1|7569.3|7573.6|7570.8|7572.1|7569.3|45
1625570390000|2021-07-06 11:19:50|7571.9|7569.1|7575.9|7573.1|7576.6|7573.8|7571.9|7569.1|98
1625570400000|2021-07-06 11:20:00|7576.4|7573.6|7577.6|7574.8|7577.9|7575.1|7576.4|7573.6|67
1625570410000|2021-07-06 11:20:10|7577.9|7575.1|7575.9|7573.1|7578.1|7575.3|7575.9|7573.1|30
1625570420000|2021-07-06 11:20:20|7576.4|7573.6|7576.4|7573.6|7577.4|7574.6|7576.4|7573.6|46
1625570430000|2021-07-06 11:20:30|7576.9|7574.1|7575.4|7572.6|7576.9|7574.1|7575.4|7572.6|17
1625570440000|2021-07-06 11:20:40|7575.1|7572.3|7573.1|7570.3|7575.1|7572.3|7572.9|7570.1|88
1625570450000|2021-07-06 11:20:50|7573.4|7570.6|7576.4|7573.6|7576.4|7573.6|7573.4|7570.6|86
1625570460000|2021-07-06 11:21:00|7575.9|7573.1|7574.4|7571.6|7575.9|7573.1|7574.4|7571.6|27
1625570470000|2021-07-06 11:21:10|7574.9|7572.1|7574.9|7572.1|7575.1|7572.3|7574.4|7571.6|9
1625570480000|2021-07-06 11:21:20|7574.4|7571.6|7574.1|7571.3|7574.9|7572.1|7574.1|7571.3|9
1625570490000|2021-07-06 11:21:30|7573.9|7571.1|7574.1|7571.3|7574.1|7571.3|7573.9|7571.1|8
1625570500000|2021-07-06 11:21:40|7574.4|7571.6|7575.1|7572.3|7575.1|7572.3|7574.4|7571.6|7
1625570510000|2021-07-06 11:21:50|7574.8|7572|7573.1|7570.3|7575.1|7572.3|7573.1|7570.3|36
1625570520000|2021-07-06 11:22:00|7573.4|7570.6|7572.8|7570|7573.4|7570.6|7572.8|7570|22
1625570530000|2021-07-06 11:22:10|7573.1|7570.3|7573.1|7570.3|7573.1|7570.3|7573.1|7570.3|8
1625570540000|2021-07-06 11:22:20|7572.6|7569.8|7570.1|7567.3|7572.6|7569.8|7569.4|7566.6|161
1625570550000|2021-07-06 11:22:30|7570.4|7567.6|7570.1|7567.3|7570.4|7567.6|7569.4|7566.6|72
1625570560000|2021-07-06 11:22:40|7570.4|7567.6|7571.1|7568.3|7571.4|7568.6|7570.1|7567.3|27
1625570570000|2021-07-06 11:22:50|7571.4|7568.6|7573.4|7570.6|7574.1|7571.3|7571.4|7568.6|50
1625570580000|2021-07-06 11:23:00|7573.1|7570.3|7573.1|7570.3|7573.6|7570.8|7573.1|7570.3|11
1625570590000|2021-07-06 11:23:10|7573.3|7570.5|7574.1|7571.3|7574.1|7571.3|7573.3|7570.5|18
1625570600000|2021-07-06 11:23:20|7573.8|7571|7573.1|7570.3|7573.8|7571|7572.8|7570|5
1625570610000|2021-07-06 11:23:30|7572.6|7569.8|7575.8|7573|7575.8|7573|7572.6|7569.8|68
1625570620000|2021-07-06 11:23:40|7575.6|7572.8|7576.1|7573.3|7576.6|7573.8|7575.4|7572.6|8
1625570630000|2021-07-06 11:23:50|7575.8|7573|7576.1|7573.3|7576.1|7573.3|7575.8|7573|6
1625570640000|2021-07-06 11:24:00|7576.8|7574|7576.3|7573.5|7576.8|7574|7576.1|7573.3|13
1625570650000|2021-07-06 11:24:10|7576.8|7574|7576.8|7574|7576.8|7574|7576.1|7573.3|10
1625570660000|2021-07-06 11:24:20|7576.1|7573.3|7577.1|7574.3|7577.1|7574.3|7576.1|7573.3|20
1625570670000|2021-07-06 11:24:30|7577.5|7574.7|7575.8|7573|7577.5|7574.7|7575.8|7573|32
1625570680000|2021-07-06 11:24:40|7574.8|7572|7575.1|7572.3|7575.1|7572.3|7574.8|7572|13
1625570690000|2021-07-06 11:24:50|7573.8|7571|7573.1|7570.3|7574.1|7571.3|7573.1|7570.3|28
1625570700000|2021-07-06 11:25:00|7573.4|7570.6|7573.1|7570.3|7573.4|7570.6|7573.1|7570.3|18
1625570710000|2021-07-06 11:25:10|7572.6|7569.8|7572.1|7569.3|7573.1|7570.3|7572.1|7569.3|56
1625570720000|2021-07-06 11:25:20|7571.4|7568.6|7570.1|7567.3|7571.5|7568.7|7570.1|7567.3|116
1625570730000|2021-07-06 11:25:30|7571.4|7568.6|7570.4|7567.6|7571.8|7569|7570.1|7567.3|33
1625570740000|2021-07-06 11:25:40|7570.1|7567.3|7568.4|7565.6|7571.1|7568.3|7568.4|7565.6|102
1625570750000|2021-07-06 11:25:50|7568.1|7565.3|7569.1|7566.3|7569.4|7566.6|7567.4|7564.6|63
1625570760000|2021-07-06 11:26:00|7569.4|7566.6|7571.1|7568.3|7571.1|7568.3|7569.4|7566.6|40
1625570770000|2021-07-06 11:26:10|7570.9|7568.1|7571.1|7568.3|7571.1|7568.3|7570.1|7567.3|10
1625570780000|2021-07-06 11:26:20|7570.4|7567.6|7571.8|7569|7572.3|7569.5|7570.4|7567.6|44
1625570790000|2021-07-06 11:26:30|7572.1|7569.3|7572.3|7569.5|7572.3|7569.5|7571.3|7568.5|13
1625570800000|2021-07-06 11:26:40|7572.1|7569.3|7572.6|7569.8|7573.1|7570.3|7572.1|7569.3|27
1625570810000|2021-07-06 11:26:50|7572.3|7569.5|7574.3|7571.5|7574.3|7571.5|7572.3|7569.5|21
1625570820000|2021-07-06 11:27:00|7574.6|7571.8|7574.3|7571.5|7575.1|7572.3|7573.1|7570.3|46
1625570830000|2021-07-06 11:27:10|7574.1|7571.3|7575.1|7572.3|7575.3|7572.5|7574.1|7571.3|11
1625570840000|2021-07-06 11:27:20|7575.3|7572.5|7576.1|7573.3|7576.3|7573.5|7575.1|7572.3|20
1625570850000|2021-07-06 11:27:30|7575.8|7573|7574.1|7571.3|7576.1|7573.3|7573.3|7570.5|35
1625570860000|2021-07-06 11:27:40|7574.3|7571.5|7573.6|7570.8|7574.3|7571.5|7573.1|7570.3|44
1625570870000|2021-07-06 11:27:50|7573.8|7571|7574.1|7571.3|7575.1|7572.3|7573.6|7570.8|23
1625570880000|2021-07-06 11:28:00|7573.6|7570.8|7572.1|7569.3|7574.1|7571.3|7571.8|7569|142
1625570890000|2021-07-06 11:28:10|7571.8|7569|7572.6|7569.8|7572.6|7569.8|7571.8|7569|26
1625570900000|2021-07-06 11:28:20|7572.8|7570|7574.1|7571.3|7574.1|7571.3|7572.8|7570|12
1625570910000|2021-07-06 11:28:30|7573.8|7571|7572.3|7569.5|7573.8|7571|7572.3|7569.5|16
1625570920000|2021-07-06 11:28:40|7572.6|7569.8|7574.1|7571.3|7574.1|7571.3|7572.3|7569.5|29
1625570930000|2021-07-06 11:28:50|7573.8|7571|7572.1|7569.3|7573.8|7571|7572.1|7569.3|23
1625570940000|2021-07-06 11:29:00|7573.1|7570.3|7572.3|7569.5|7573.1|7570.3|7572.1|7569.3|8
1625570950000|2021-07-06 11:29:10|7572.1|7569.3|7572.9|7570.1|7573.6|7570.8|7572.1|7569.3|23
1625570960000|2021-07-06 11:29:20|7572.8|7570|7573.1|7570.3|7573.1|7570.3|7572.1|7569.3|35
1625570970000|2021-07-06 11:29:30|7573.8|7571|7576.1|7573.3|7576.1|7573.3|7573.1|7570.3|23
1625570980000|2021-07-06 11:29:40|7576.3|7573.5|7575.3|7572.5|7576.8|7574|7575.1|7572.3|49
1625570990000|2021-07-06 11:29:50|7575.6|7572.8|7574.8|7572|7576.3|7573.5|7574.1|7571.3|37
1625571000000|2021-07-06 11:30:00|7575.1|7572.3|7571.8|7569|7575.1|7572.3|7571.8|7569|62
1625571010000|2021-07-06 11:30:10|7572.1|7569.3|7574.1|7571.3|7574.1|7571.3|7571.3|7568.5|30
1625571020000|2021-07-06 11:30:20|7573.3|7570.5|7572.8|7570|7573.3|7570.5|7572.1|7569.3|38
1625571030000|2021-07-06 11:30:30|7572.1|7569.3|7572.8|7570|7572.8|7570|7571.3|7568.5|78
1625571040000|2021-07-06 11:30:40|7572.1|7569.3|7572.1|7569.3|7572.3|7569.5|7571.3|7568.5|33
1625571050000|2021-07-06 11:30:50|7571.3|7568.5|7571.1|7568.3|7571.3|7568.5|7571.1|7568.3|29
1625571060000|2021-07-06 11:31:00|7570.8|7568|7571.1|7568.3|7571.3|7568.5|7570.3|7567.5|79
1625571070000|2021-07-06 11:31:10|7570.8|7568|7570.8|7568|7571.1|7568.3|7570.3|7567.5|12
1625571080000|2021-07-06 11:31:20|7571.1|7568.3|7570.3|7567.5|7571.1|7568.3|7569.8|7567|48
1625571090000|2021-07-06 11:31:30|7570.1|7567.3|7571.1|7568.3|7571.1|7568.3|7569.8|7567|22
1625571100000|2021-07-06 11:31:40|7571.6|7568.8|7571.3|7568.5|7571.6|7568.8|7570.6|7567.8|29
1625571110000|2021-07-06 11:31:50|7571.1|7568.3|7572.1|7569.3|7572.1|7569.3|7571.1|7568.3|13
1625571120000|2021-07-06 11:32:00|7571.8|7569|7571.1|7568.3|7571.8|7569|7571.1|7568.3|15
1625571130000|2021-07-06 11:32:10|7570.8|7568|7571.1|7568.3|7571.3|7568.5|7570.3|7567.5|18
1625571140000|2021-07-06 11:32:20|7570.2|7567.4|7569.1|7566.3|7570.2|7567.4|7568.8|7566|69
1625571150000|2021-07-06 11:32:30|7569.3|7566.5|7569.3|7566.5|7569.3|7566.5|7569.1|7566.3|18
1625571160000|2021-07-06 11:32:40|7569.1|7566.3|7567.3|7564.5|7569.1|7566.3|7567.3|7564.5|197
1625571170000|2021-07-06 11:32:50|7566.6|7563.8|7568.1|7565.3|7569.1|7566.3|7566.3|7563.5|303
1625571180000|2021-07-06 11:33:00|7568.3|7565.5|7566.6|7563.8|7568.3|7565.5|7566.3|7563.5|598
1625571190000|2021-07-06 11:33:10|7566.3|7563.5|7566.6|7563.8|7567.3|7564.5|7566.1|7563.3|55
1625571200000|2021-07-06 11:33:20|7566.1|7563.3|7566.6|7563.8|7566.9|7564.1|7566.1|7563.3|27
1625571210000|2021-07-06 11:33:30|7566.4|7563.6|7561.9|7559.1|7566.6|7563.8|7559.9|7557.1|730
1625571220000|2021-07-06 11:33:40|7561.6|7558.8|7559.8|7557|7562.7|7559.9|7559.4|7556.6|231
1625571230000|2021-07-06 11:33:50|7559.6|7556.8|7560.6|7557.8|7560.9|7558.1|7559.2|7556.4|100
1625571240000|2021-07-06 11:34:00|7560.9|7558.1|7561.1|7558.3|7561.6|7558.8|7560.3|7557.5|31
1625571250000|2021-07-06 11:34:10|7561.3|7558.5|7562.6|7559.8|7563.6|7560.8|7561.1|7558.3|88
1625571260000|2021-07-06 11:34:20|7562.4|7559.6|7562.6|7559.8|7562.6|7559.8|7561.9|7559.1|34
1625571270000|2021-07-06 11:34:30|7562.3|7559.5|7562.6|7559.8|7562.9|7560.1|7562.3|7559.5|11
1625571280000|2021-07-06 11:34:40|7563.1|7560.3|7562.6|7559.8|7564.3|7561.5|7561.9|7559.1|65
1625571290000|2021-07-06 11:34:50|7562.3|7559.5|7561.6|7558.8|7562.3|7559.5|7561.3|7558.5|11
1625571300000|2021-07-06 11:35:00|7561.9|7559.1|7561.6|7558.8|7561.9|7559.1|7561.6|7558.8|9
1625571310000|2021-07-06 11:35:10|7560.9|7558.1|7561.9|7559.1|7562.3|7559.5|7560.9|7558.1|51
1625571320000|2021-07-06 11:35:20|7561.6|7558.8|7561.6|7558.8|7561.9|7559.1|7561.1|7558.3|21
1625571330000|2021-07-06 11:35:30|7561.9|7559.1|7561.6|7558.8|7562.3|7559.5|7561.6|7558.8|20
1625571340000|2021-07-06 11:35:40|7561.9|7559.1|7562.4|7559.6|7562.6|7559.8|7561.6|7558.8|45
1625571350000|2021-07-06 11:35:50|7562.2|7559.4|7562.6|7559.8|7562.6|7559.8|7561.9|7559.1|15
1625571360000|2021-07-06 11:36:00|7562.3|7559.5|7561.9|7559.1|7562.6|7559.8|7561.9|7559.1|34
1625571370000|2021-07-06 11:36:10|7560.9|7558.1|7560.6|7557.8|7560.9|7558.1|7558.9|7556.1|69
1625571380000|2021-07-06 11:36:20|7560.9|7558.1|7559.9|7557.1|7560.9|7558.1|7559.9|7557.1|36
1625571390000|2021-07-06 11:36:30|7559.6|7556.8|7557.9|7555.1|7559.9|7557.1|7557.9|7555.1|57
1625571400000|2021-07-06 11:36:40|7557.6|7554.8|7558.1|7555.3|7559.3|7556.5|7557.6|7554.8|105
1625571410000|2021-07-06 11:36:50|7557.9|7555.1|7559.6|7556.8|7559.6|7556.8|7557.9|7555.1|45
1625571420000|2021-07-06 11:37:00|7559.3|7556.5|7560.6|7557.8|7560.6|7557.8|7559.3|7556.5|37
1625571430000|2021-07-06 11:37:10|7559.9|7557.1|7560.9|7558.1|7560.9|7558.1|7559.9|7557.1|32
1625571440000|2021-07-06 11:37:20|7561.1|7558.3|7561.6|7558.8|7561.6|7558.8|7560.9|7558.1|39
1625571450000|2021-07-06 11:37:30|7561.9|7559.1|7561.6|7558.8|7561.9|7559.1|7561.2|7558.4|2
1625571460000|2021-07-06 11:37:40|7561.3|7558.5|7561.6|7558.8|7561.6|7558.8|7561.3|7558.5|26
1625571470000|2021-07-06 11:37:50|7561.1|7558.3|7560.9|7558.1|7561.1|7558.3|7560.9|7558.1|12
1625571480000|2021-07-06 11:38:00|7561.2|7558.4|7562.9|7560.1|7562.9|7560.1|7560.9|7558.1|16
1625571490000|2021-07-06 11:38:10|7563.2|7560.4|7563.3|7560.5|7564.9|7562.1|7562.6|7559.8|39
1625571500000|2021-07-06 11:38:20|7563.6|7560.8|7563.6|7560.8|7563.6|7560.8|7562.9|7560.1|18
1625571510000|2021-07-06 11:38:30|7563.4|7560.6|7562.9|7560.1|7563.6|7560.8|7562.9|7560.1|11
1625571520000|2021-07-06 11:38:40|7563.1|7560.3|7560.6|7557.8|7563.4|7560.6|7560.3|7557.5|56
1625571530000|2021-07-06 11:38:50|7560.2|7557.4|7559.6|7556.8|7560.2|7557.4|7559.6|7556.8|17
1625571540000|2021-07-06 11:39:00|7559.4|7556.6|7559.9|7557.1|7559.9|7557.1|7558.4|7555.6|47
1625571550000|2021-07-06 11:39:10|7559.6|7556.8|7559.9|7557.1|7559.9|7557.1|7559.2|7556.4|8
1625571560000|2021-07-06 11:39:20|7559.4|7556.6|7559.2|7556.4|7559.9|7557.1|7558.9|7556.1|24
1625571570000|2021-07-06 11:39:30|7558.9|7556.1|7558.9|7556.1|7559.2|7556.4|7558.4|7555.6|18
1625571580000|2021-07-06 11:39:40|7559.2|7556.4|7558.9|7556.1|7559.2|7556.4|7558.2|7555.4|10
1625571590000|2021-07-06 11:39:50|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|7559.2|7556.4|4
1625571600000|2021-07-06 11:40:00|7559.4|7556.6|7559.2|7556.4|7559.7|7556.9|7559.2|7556.4|42
1625571610000|2021-07-06 11:40:10|7559.6|7556.8|7559.2|7556.4|7559.9|7557.1|7559.2|7556.4|15
1625571620000|2021-07-06 11:40:20|7558.9|7556.1|7559.2|7556.4|7559.9|7557.1|7558.9|7556.1|24
1625571630000|2021-07-06 11:40:30|7558.9|7556.1|7559.9|7557.1|7559.9|7557.1|7558.9|7556.1|10
1625571640000|2021-07-06 11:40:40|7559.7|7556.9|7559.2|7556.4|7559.7|7556.9|7559.2|7556.4|6
1625571650000|2021-07-06 11:40:50|7558.9|7556.1|7559.2|7556.4|7559.2|7556.4|7558.9|7556.1|3
1625571660000|2021-07-06 11:41:00|7558.9|7556.1|7559.9|7557.1|7561.6|7558.8|7558.9|7556.1|28
1625571670000|2021-07-06 11:41:10|7560.3|7557.5|7560.6|7557.8|7560.9|7558.1|7559.9|7557.1|19
1625571680000|2021-07-06 11:41:20|7560.1|7557.3|7558.9|7556.1|7560.6|7557.8|7558.4|7555.6|52
1625571690000|2021-07-06 11:41:30|7558.7|7555.9|7557.9|7555.1|7558.7|7555.9|7557.9|7555.1|8
1625571700000|2021-07-06 11:41:40|7558.2|7555.4|7558.9|7556.1|7558.9|7556.1|7558.2|7555.4|13
1625571710000|2021-07-06 11:41:50|7558.6|7555.8|7553.1|7550.3|7558.6|7555.8|7549.4|7546.6|340
1625571720000|2021-07-06 11:42:00|7552.9|7550.1|7547.1|7544.3|7552.9|7550.1|7546.1|7543.3|207
1625571730000|2021-07-06 11:42:10|7546.9|7544.1|7543.1|7540.3|7547.4|7544.6|7542.1|7539.3|447
1625571740000|2021-07-06 11:42:20|7542.7|7539.9|7548.1|7545.3|7548.9|7546.1|7542.1|7539.3|211
1625571750000|2021-07-06 11:42:30|7548.4|7545.6|7547.9|7545.1|7549.1|7546.3|7547.4|7544.6|68
1625571760000|2021-07-06 11:42:40|7547.4|7544.6|7547.1|7544.3|7547.4|7544.6|7547.1|7544.3|32
1625571770000|2021-07-06 11:42:50|7546.9|7544.1|7545.1|7542.3|7547.1|7544.3|7545.1|7542.3|46
1625571780000|2021-07-06 11:43:00|7545.4|7542.6|7545.1|7542.3|7546.1|7543.3|7544.4|7541.6|88
1625571790000|2021-07-06 11:43:10|7546.1|7543.3|7546.4|7543.6|7547.1|7544.3|7545.1|7542.3|61
1625571800000|2021-07-06 11:43:20|7546.6|7543.8|7544.1|7541.3|7548.1|7545.3|7544.1|7541.3|36
1625571810000|2021-07-06 11:43:30|7543.4|7540.6|7537.7|7534.9|7544.4|7541.6|7536.7|7533.9|533
1625571820000|2021-07-06 11:43:40|7538|7535.2|7538.7|7535.9|7539|7536.2|7537.7|7534.9|136
1625571830000|2021-07-06 11:43:50|7539.1|7536.3|7539.7|7536.9|7539.9|7537.1|7538.7|7535.9|72
1625571840000|2021-07-06 11:44:00|7539.3|7536.5|7539.5|7536.7|7539.7|7536.9|7536.7|7533.9|137
1625571850000|2021-07-06 11:44:10|7539.3|7536.5|7538.7|7535.9|7539.4|7536.6|7536.4|7533.6|135
1625571860000|2021-07-06 11:44:20|7539.4|7536.6|7538.7|7535.9|7539.4|7536.6|7538|7535.2|49
1625571870000|2021-07-06 11:44:30|7538.3|7535.5|7533.3|7530.5|7538.7|7535.9|7531.5|7528.7|354
1625571880000|2021-07-06 11:44:40|7533.5|7530.7|7534.8|7532|7535|7532.2|7532.5|7529.7|263
1625571890000|2021-07-06 11:44:50|7534.5|7531.7|7535.5|7532.7|7536.8|7534|7533.3|7530.5|125
1625571900000|2021-07-06 11:45:00|7535.3|7532.5|7539|7536.2|7539|7536.2|7535.3|7532.5|183
1625571910000|2021-07-06 11:45:10|7538.8|7536|7536|7533.2|7538.8|7536|7536|7533.2|143
1625571920000|2021-07-06 11:45:20|7535.5|7532.7|7538|7535.2|7538|7535.2|7535.3|7532.5|102
1625571930000|2021-07-06 11:45:30|7537.8|7535|7538.3|7535.5|7538.3|7535.5|7537.3|7534.5|60
1625571940000|2021-07-06 11:45:40|7536.8|7534|7537.3|7534.5|7537.5|7534.7|7536.5|7533.7|301
1625571950000|2021-07-06 11:45:50|7536.8|7534|7537.3|7534.5|7537.3|7534.5|7536|7533.2|41
1625571960000|2021-07-06 11:46:00|7536.8|7534|7535.3|7532.5|7536.8|7534|7535.3|7532.5|127
1625571970000|2021-07-06 11:46:10|7535|7532.2|7533.3|7530.5|7535.3|7532.5|7533.3|7530.5|67
1625571980000|2021-07-06 11:46:20|7532.8|7530|7533|7530.2|7533.2|7530.4|7531.2|7528.4|117
1625571990000|2021-07-06 11:46:30|7532.7|7529.9|7532.2|7529.4|7532.7|7529.9|7531.5|7528.7|53
1625572000000|2021-07-06 11:46:40|7532.5|7529.7|7533.2|7530.4|7533.5|7530.7|7532.2|7529.4|137
1625572010000|2021-07-06 11:46:50|7533.7|7530.9|7533.2|7530.4|7534|7531.2|7533|7530.2|21
1625572020000|2021-07-06 11:47:00|7533|7530.2|7533.2|7530.4|7533.5|7530.7|7533|7530.2|12
1625572030000|2021-07-06 11:47:10|7533.5|7530.7|7535.5|7532.7|7536|7533.2|7533.5|7530.7|49
1625572040000|2021-07-06 11:47:20|7535.2|7532.4|7536|7533.2|7536.2|7533.4|7535.2|7532.4|48
1625572050000|2021-07-06 11:47:30|7535.2|7532.4|7543.7|7540.9|7544.4|7541.6|7535.2|7532.4|252
1625572060000|2021-07-06 11:47:40|7543.2|7540.4|7542|7539.2|7543.2|7540.4|7542|7539.2|77
1625572070000|2021-07-06 11:47:50|7542.2|7539.4|7543.7|7540.9|7543.7|7540.9|7541.7|7538.9|84
1625572080000|2021-07-06 11:48:00|7544|7541.2|7544.4|7541.6|7544.7|7541.9|7543.7|7540.9|79
1625572090000|2021-07-06 11:48:10|7545|7542.2|7545.7|7542.9|7546.7|7543.9|7544|7541.2|88
1625572100000|2021-07-06 11:48:20|7545.4|7542.6|7546.9|7544.1|7547.2|7544.4|7545.1|7542.3|174
1625572110000|2021-07-06 11:48:30|7546.7|7543.9|7546.7|7543.9|7547.1|7544.3|7546.4|7543.6|27
1625572120000|2021-07-06 11:48:40|7547.1|7544.3|7546.4|7543.6|7547.4|7544.6|7545.7|7542.9|55
1625572130000|2021-07-06 11:48:50|7546.9|7544.1|7546.7|7543.9|7547.4|7544.6|7546.4|7543.6|30
1625572140000|2021-07-06 11:49:00|7548|7545.2|7548.4|7545.6|7548.4|7545.6|7547.2|7544.4|49
1625572150000|2021-07-06 11:49:10|7548.2|7545.4|7549.1|7546.3|7549.4|7546.6|7548|7545.2|84
1625572160000|2021-07-06 11:49:20|7549.4|7546.6|7550.4|7547.6|7550.4|7547.6|7549.1|7546.3|54
1625572170000|2021-07-06 11:49:30|7550.1|7547.3|7549.4|7546.6|7550.4|7547.6|7549.4|7546.6|40
1625572180000|2021-07-06 11:49:40|7549.1|7546.3|7549.4|7546.6|7549.4|7546.6|7548.4|7545.6|45
1625572190000|2021-07-06 11:49:50|7549|7546.2|7548.7|7545.9|7549.4|7546.6|7547.2|7544.4|66
1625572200000|2021-07-06 11:50:00|7548.9|7546.1|7548.4|7545.6|7549|7546.2|7547.2|7544.4|38
1625572210000|2021-07-06 11:50:10|7548.2|7545.4|7547.7|7544.9|7548.4|7545.6|7547.7|7544.9|16
1625572220000|2021-07-06 11:50:20|7547.4|7544.6|7548.7|7545.9|7548.7|7545.9|7547.4|7544.6|20
1625572230000|2021-07-06 11:50:30|7549|7546.2|7548.2|7545.4|7549|7546.2|7545.7|7542.9|222
1625572240000|2021-07-06 11:50:40|7548|7545.2|7547.2|7544.4|7549.2|7546.4|7547|7544.2|45
1625572250000|2021-07-06 11:50:50|7547|7544.2|7547.2|7544.4|7547.2|7544.4|7547|7544.2|11
1625572260000|2021-07-06 11:51:00|7548|7545.2|7549.2|7546.4|7549.5|7546.7|7548|7545.2|96
1625572270000|2021-07-06 11:51:10|7549.5|7546.7|7549.5|7546.7|7550|7547.2|7548|7545.2|51
1625572280000|2021-07-06 11:51:20|7549.2|7546.4|7548.2|7545.4|7550|7547.2|7548|7545.2|35
1625572290000|2021-07-06 11:51:30|7548.5|7545.7|7549|7546.2|7549|7546.2|7548.5|7545.7|11
1625572300000|2021-07-06 11:51:40|7549.2|7546.4|7548.2|7545.4|7549.2|7546.4|7548|7545.2|17
1625572310000|2021-07-06 11:51:50|7548|7545.2|7548.2|7545.4|7548.2|7545.4|7548|7545.2|3
1625572320000|2021-07-06 11:52:00|7548|7545.2|7549|7546.2|7549|7546.2|7548|7545.2|19
1625572330000|2021-07-06 11:52:10|7549.2|7546.4|7550.2|7547.4|7551|7548.2|7548.2|7545.4|47
1625572340000|2021-07-06 11:52:20|7550.5|7547.7|7551|7548.2|7551|7548.2|7550|7547.2|22
1625572350000|2021-07-06 11:52:30|7550.7|7547.9|7550.2|7547.4|7550.7|7547.9|7550|7547.2|36
1625572360000|2021-07-06 11:52:40|7550|7547.2|7549.2|7546.4|7550|7547.2|7549|7546.2|18
1625572370000|2021-07-06 11:52:50|||||||||2
1625572380000|2021-07-06 11:53:00|7549|7546.2|7549.2|7546.4|7549.2|7546.4|7549|7546.2|8
1625572390000|2021-07-06 11:53:10|7549|7546.2|7547.2|7544.4|7549.2|7546.4|7547|7544.2|24
1625572400000|2021-07-06 11:53:20|7547|7544.2|7547|7544.2|7547.5|7544.7|7546|7543.2|70
1625572410000|2021-07-06 11:53:30|7546.7|7543.9|7548|7545.2|7548|7545.2|7546.7|7543.9|15
1625572420000|2021-07-06 11:53:40|7548.4|7545.6|7549.7|7546.9|7550|7547.2|7548.4|7545.6|37
1625572430000|2021-07-06 11:53:50|7549.5|7546.7|7549.7|7546.9|7550|7547.2|7549|7546.2|6
1625572440000|2021-07-06 11:54:00|7549.5|7546.7|7549|7546.2|7549.5|7546.7|7548.2|7545.4|64
1625572450000|2021-07-06 11:54:10|7548.7|7545.9|7547.7|7544.9|7548.7|7545.9|7547.7|7544.9|15
1625572460000|2021-07-06 11:54:20|7548|7545.2|7547.7|7544.9|7548|7545.2|7547.2|7544.4|7
1625572470000|2021-07-06 11:54:30|7547|7544.2|7546.7|7543.9|7547.1|7544.3|7546|7543.2|111
1625572480000|2021-07-06 11:54:40|7546.5|7543.7|7546|7543.2|7546.5|7543.7|7546|7543.2|23
1625572490000|2021-07-06 11:54:50|7545.7|7542.9|7545.7|7542.9|7545.7|7542.9|7545.7|7542.9|10
1625572500000|2021-07-06 11:55:00|7545.4|7542.6|7547|7544.2|7547|7544.2|7545|7542.2|31
1625572510000|2021-07-06 11:55:10|7546.7|7543.9|7547|7544.2|7547|7544.2|7546.7|7543.9|2
1625572520000|2021-07-06 11:55:20|7546.7|7543.9|7549|7546.2|7549|7546.2|7546.7|7543.9|25
1625572530000|2021-07-06 11:55:30|7548.7|7545.9|7548|7545.2|7549.7|7546.9|7547.5|7544.7|56
1625572540000|2021-07-06 11:55:40|7547.7|7544.9|7547.7|7544.9|7547.7|7544.9|7546.7|7543.9|8
1625572550000|2021-07-06 11:55:50|7548|7545.2|7547.5|7544.7|7548|7545.2|7547.5|7544.7|5
1625572560000|2021-07-06 11:56:00|7547.7|7544.9|7547|7544.2|7548|7545.2|7546.7|7543.9|24
1625572570000|2021-07-06 11:56:10|7546.7|7543.9|7546.7|7543.9|7546.7|7543.9|7546.7|7543.9|4
1625572580000|2021-07-06 11:56:20|7546.5|7543.7|7546|7543.2|7546.5|7543.7|7546|7543.2|18
1625572590000|2021-07-06 11:56:30|7545.7|7542.9|7545.4|7542.6|7545.7|7542.9|7545|7542.2|14
1625572600000|2021-07-06 11:56:40|7545.7|7542.9|7544.7|7541.9|7546|7543.2|7544|7541.2|41
1625572610000|2021-07-06 11:56:50|7544.5|7541.7|7544|7541.2|7545|7542.2|7543.7|7540.9|14
1625572620000|2021-07-06 11:57:00|7543.5|7540.7|7543.7|7540.9|7544|7541.2|7543.5|7540.7|38
1625572630000|2021-07-06 11:57:10|7543.5|7540.7|7543.2|7540.4|7544|7541.2|7542.5|7539.7|33
1625572640000|2021-07-06 11:57:20|7543|7540.2|7543.7|7540.9|7544|7541.2|7542.5|7539.7|88
1625572650000|2021-07-06 11:57:30|7544|7541.2|7543.9|7541.1|7544.4|7541.6|7543.9|7541.1|39
1625572660000|2021-07-06 11:57:40|7544.2|7541.4|7543.9|7541.1|7544.4|7541.6|7543.9|7541.1|41
1625572670000|2021-07-06 11:57:50|7543.7|7540.9|7544.2|7541.4|7544.2|7541.4|7543.7|7540.9|12
1625572680000|2021-07-06 11:58:00|7543.9|7541.1|7543.9|7541.1|7543.9|7541.1|7542.9|7540.1|23
1625572690000|2021-07-06 11:58:10|7543.4|7540.6|7543.9|7541.1|7543.9|7541.1|7542.9|7540.1|7
1625572700000|2021-07-06 11:58:20|||||||||7
1625572710000|2021-07-06 11:58:30|7542.9|7540.1|7543.2|7540.4|7543.4|7540.6|7542.9|7540.1|25
1625572720000|2021-07-06 11:58:40|7542.9|7540.1|7541.9|7539.1|7543.7|7540.9|7541.9|7539.1|12
1625572730000|2021-07-06 11:58:50|7542.7|7539.9|7543.9|7541.1|7543.9|7541.1|7542.7|7539.9|11
1625572740000|2021-07-06 11:59:00|7543.7|7540.9|7542.4|7539.6|7543.9|7541.1|7541.9|7539.1|25
1625572750000|2021-07-06 11:59:10|7542.2|7539.4|7542.4|7539.6|7542.9|7540.1|7541.9|7539.1|20
1625572760000|2021-07-06 11:59:20|7542.2|7539.4|7542.2|7539.4|7542.2|7539.4|7541.9|7539.1|2
1625572770000|2021-07-06 11:59:30|7542.4|7539.6|7543.7|7540.9|7544.4|7541.6|7542.4|7539.6|48
1625572780000|2021-07-06 11:59:40|7543.4|7540.6|7544.4|7541.6|7544.4|7541.6|7542.9|7540.1|37
1625572790000|2021-07-06 11:59:50|7544.2|7541.4|7543.9|7541.1|7544.4|7541.6|7543.7|7540.9|37
1625572800000|2021-07-06 12:00:00|7543.7|7540.9|7543.7|7540.9|7544.4|7541.6|7541.9|7539.1|84
1625572810000|2021-07-06 12:00:10|7543.9|7541.1|7541.9|7539.1|7543.9|7541.1|7541.9|7539.1|61
1625572820000|2021-07-06 12:00:20|7541.7|7538.9|7540.9|7538.1|7541.9|7539.1|7540.9|7538.1|60
1625572830000|2021-07-06 12:00:30|7539.9|7537.1|7543.9|7541.1|7543.9|7541.1|7539.9|7537.1|82
1625572840000|2021-07-06 12:00:40|7543.7|7540.9|7539.2|7536.4|7543.7|7540.9|7539.2|7536.4|567
1625572850000|2021-07-06 12:00:50|7538.8|7536|7539.5|7536.7|7539.5|7536.7|7538.5|7535.7|32
1625572860000|2021-07-06 12:01:00|7539.2|7536.4|7541.2|7538.4|7541.2|7538.4|7538.5|7535.7|165
1625572870000|2021-07-06 12:01:10|7540.5|7537.7|7542.2|7539.4|7543.2|7540.4|7540.5|7537.7|82
1625572880000|2021-07-06 12:01:20|7541.9|7539.1|7543.2|7540.4|7543.2|7540.4|7541.5|7538.7|38
1625572890000|2021-07-06 12:01:30|7543.5|7540.7|7546.2|7543.4|7546.2|7543.4|7542.9|7540.1|79
1625572900000|2021-07-06 12:01:40|7546.4|7543.6|7546.2|7543.4|7547.2|7544.4|7546.2|7543.4|39
1625572910000|2021-07-06 12:01:50|7545.9|7543.1|7547.2|7544.4|7547.2|7544.4|7545.5|7542.7|57
1625572920000|2021-07-06 12:02:00|7547.4|7544.6|7549.7|7546.9|7549.9|7547.1|7547.2|7544.4|132
1625572930000|2021-07-06 12:02:10|7549.9|7547.1|7549.7|7546.9|7550.4|7547.6|7549.7|7546.9|76
1625572940000|2021-07-06 12:02:20|7549.4|7546.6|7548.2|7545.4|7549.7|7546.9|7547.9|7545.1|84
1625572950000|2021-07-06 12:02:30|7547.9|7545.1|7547.9|7545.1|7547.9|7545.1|7546.9|7544.1|18
1625572960000|2021-07-06 12:02:40|7547.2|7544.4|7549.2|7546.4|7549.9|7547.1|7547.2|7544.4|20
1625572970000|2021-07-06 12:02:50|7548.9|7546.1|7549.9|7547.1|7549.9|7547.1|7548.9|7546.1|35
1625572980000|2021-07-06 12:03:00|7549.5|7546.7|7550.9|7548.1|7550.9|7548.1|7548.2|7545.4|65
1625572990000|2021-07-06 12:03:10|7549.9|7547.1|7549.2|7546.4|7550.4|7547.6|7549.2|7546.4|49
1625573000000|2021-07-06 12:03:20|7548.9|7546.1|7549.2|7546.4|7549.4|7546.6|7548.2|7545.4|19
1625573010000|2021-07-06 12:03:30|7549.9|7547.1|7550.2|7547.4|7550.9|7548.1|7549.9|7547.1|17
1625573020000|2021-07-06 12:03:40|7549.2|7546.4|7548.9|7546.1|7549.2|7546.4|7548.9|7546.1|17
1625573030000|2021-07-06 12:03:50|7549.2|7546.4|7549.9|7547.1|7549.9|7547.1|7548.9|7546.1|10
1625573040000|2021-07-06 12:04:00|7551.2|7548.4|7549.2|7546.4|7551.2|7548.4|7549.2|7546.4|170
1625573050000|2021-07-06 12:04:10|7549.9|7547.1|7548.9|7546.1|7549.9|7547.1|7548.2|7545.4|61
1625573060000|2021-07-06 12:04:20|7549.2|7546.4|7548.2|7545.4|7549.2|7546.4|7548.2|7545.4|17
1625573070000|2021-07-06 12:04:30|7548.5|7545.7|7549.2|7546.4|7549.9|7547.1|7548.5|7545.7|15
1625573080000|2021-07-06 12:04:40|||||||||1
1625573090000|2021-07-06 12:04:50|7548.5|7545.7|7547.2|7544.4|7549.2|7546.4|7547.2|7544.4|34
1625573100000|2021-07-06 12:05:00|7546.9|7544.1|7547.2|7544.4|7547.5|7544.7|7546.2|7543.4|85
1625573110000|2021-07-06 12:05:10|7546.8|7544|7546.5|7543.7|7547.4|7544.4|7545.2|7542.4|119
1625573120000|2021-07-06 12:05:20|7546.2|7543.4|7544.2|7541.4|7546.2|7543.4|7543.9|7541.1|33
1625573130000|2021-07-06 12:05:30|7544.4|7540.4|7543.2|7540.4|7544.4|7541.4|7542.5|7539.7|122
1625573140000|2021-07-06 12:05:40|7542.5|7539.7|7541.5|7538.7|7543|7540.2|7541|7538.2|103
1625573150000|2021-07-06 12:05:50|7541.2|7538.4|7541.5|7538.7|7541.5|7538.7|7540.5|7537.7|44
1625573160000|2021-07-06 12:06:00|7539.5|7536.7|7541.2|7538.4|7542.2|7539.4|7539.5|7536.7|176
1625573170000|2021-07-06 12:06:10|7541|7538.2|7539.5|7536.7|7541.2|7538.4|7539.5|7536.7|31
1625573180000|2021-07-06 12:06:20|7538.8|7536|7539.5|7536.7|7539.5|7536.7|7538.5|7535.7|44
1625573190000|2021-07-06 12:06:30|7540.2|7537.4|7540.2|7537.4|7540.5|7537.7|7539.7|7536.9|13
1625573200000|2021-07-06 12:06:40|7540|7537.2|7541.5|7538.7|7541.5|7538.7|7540|7537.2|9
1625573210000|2021-07-06 12:06:50|7541|7538.2|7540.5|7537.7|7541.2|7538.4|7540.2|7537.4|11
1625573220000|2021-07-06 12:07:00|7540.2|7537.4|7539.5|7536.7|7540.2|7537.4|7538.5|7535.7|54
1625573230000|2021-07-06 12:07:10|7540.5|7537.7|7539|7536.2|7540.5|7537.7|7538.5|7535.7|132
1625573240000|2021-07-06 12:07:20|7538.7|7535.9|7537.5|7534.7|7538.7|7535.9|7537.5|7534.7|44
1625573250000|2021-07-06 12:07:30|7536.8|7534|7536.2|7533.4|7537.5|7534.7|7533|7530.2|143
1625573260000|2021-07-06 12:07:40|7536|7533.2|7535.5|7532.7|7536.5|7533.7|7535.5|7532.7|18
1625573270000|2021-07-06 12:07:50|7536|7533.2|7535.5|7532.7|7536.5|7533.7|7535.5|7532.7|20
1625573280000|2021-07-06 12:08:00|7535.9|7533.1|7536.2|7533.4|7536.2|7533.4|7535.5|7532.7|38
1625573290000|2021-07-06 12:08:10|7535.8|7533|7532.2|7529.4|7536.5|7533.7|7532.2|7529.4|98
1625573300000|2021-07-06 12:08:20|7531.5|7528.7|7529|7526.2|7531.5|7528.7|7528|7525.2|323
1625573310000|2021-07-06 12:08:30|7528.8|7526|7527.5|7524.7|7529.2|7526.4|7527.5|7524.7|201
1625573320000|2021-07-06 12:08:40|7527|7524.2|7523.5|7520.7|7527|7524.2|7523.5|7520.7|367
1625573330000|2021-07-06 12:08:50|7521.5|7518.7|7520.5|7517.7|7523.9|7521.1|7519.2|7516.4|343
1625573340000|2021-07-06 12:09:00|7521.5|7518.7|7516.9|7514.1|7521.5|7518.7|7516.5|7513.7|274
1625573350000|2021-07-06 12:09:10|7517.2|7514.4|7521.5|7518.7|7521.9|7519.1|7517.2|7514.4|276
1625573360000|2021-07-06 12:09:20|7521.7|7518.9|7521.5|7518.7|7522.5|7519.7|7519.5|7516.7|153
1625573370000|2021-07-06 12:09:30|7522.2|7519.4|7521.5|7518.7|7524.5|7521.7|7521.2|7518.4|126
1625573380000|2021-07-06 12:09:40|7521.2|7518.4|7520.5|7517.7|7521.5|7518.7|7520.2|7517.4|36
1625573390000|2021-07-06 12:09:50|7520.2|7517.4|7522.7|7519.9|7523.2|7520.4|7520.2|7517.4|27
1625573400000|2021-07-06 12:10:00|7522.9|7520.1|7526.9|7524.1|7527.4|7524.6|7521.7|7518.9|136
1625573410000|2021-07-06 12:10:10|7527.2|7524.4|7527.2|7524.4|7528.9|7526.1|7526.5|7523.7|153
1625573420000|2021-07-06 12:10:20|7527.7|7524.9|7529.2|7526.4|7530.2|7527.4|7526.2|7523.4|130
1625573430000|2021-07-06 12:10:30|7528.9|7526.1|7529.2|7526.4|7530.2|7527.4|7528.5|7525.7|66
1625573440000|2021-07-06 12:10:40|7529|7526.2|7530.2|7527.4|7530.5|7527.7|7528.5|7525.7|22
1625573450000|2021-07-06 12:10:50|7530.4|7527.6|7531.2|7528.4|7531.5|7528.7|7530.2|7527.4|62
1625573460000|2021-07-06 12:11:00|7531.7|7528.9|7532.5|7529.7|7533.2|7530.4|7530.5|7527.7|64
1625573470000|2021-07-06 12:11:10|7532.2|7529.4|7534.2|7531.4|7534.2|7531.4|7532.2|7529.4|92
1625573480000|2021-07-06 12:11:20|7534.5|7531.7|7535.2|7532.4|7535.2|7532.4|7534.2|7531.4|75
1625573490000|2021-07-06 12:11:30|7535.9|7533.1|7532.2|7529.4|7536.2|7533.4|7532.2|7529.4|232
1625573500000|2021-07-06 12:11:40|7532.5|7529.7|7532.2|7529.4|7532.9|7530.1|7532.2|7529.4|50
1625573510000|2021-07-06 12:11:50|7532|7529.2|7533.6|7530.8|7534.4|7531.6|7530.9|7528.1|688
1625573520000|2021-07-06 12:12:00|7534.4|7531.6|7534.6|7531.8|7535.6|7532.8|7533.6|7530.8|68
1625573530000|2021-07-06 12:12:10|7534.4|7531.6|7534.6|7531.8|7534.6|7531.8|7533.6|7530.8|15
1625573540000|2021-07-06 12:12:20|7533.6|7530.8|7534.9|7532.1|7535.4|7532.6|7532.9|7530.1|56
1625573550000|2021-07-06 12:12:30|7535.1|7532.3|7536.6|7533.8|7537.6|7534.8|7534.9|7532.1|112
1625573560000|2021-07-06 12:12:40|7536.4|7533.6|7534.6|7531.8|7536.4|7533.6|7534.6|7531.8|9
1625573570000|2021-07-06 12:12:50|7534.2|7531.4|7533.6|7530.8|7534.6|7531.8|7533.6|7530.8|33
1625573580000|2021-07-06 12:13:00|7532.9|7530.1|7533.6|7530.8|7534.6|7531.8|7532.9|7530.1|94
1625573590000|2021-07-06 12:13:10|7533.9|7531.1|7533.9|7531.1|7533.9|7531.1|7533.6|7530.8|75
1625573600000|2021-07-06 12:13:20|7533.6|7530.8|7535.6|7532.8|7535.6|7532.8|7533.6|7530.8|136
1625573610000|2021-07-06 12:13:30|7535.4|7532.6|7534.4|7531.6|7535.6|7532.8|7533.6|7530.8|27
1625573620000|2021-07-06 12:13:40|7534.6|7531.8|7537.4|7534.6|7537.4|7534.6|7534.6|7531.8|162
1625573630000|2021-07-06 12:13:50|7537.8|7535|7539.4|7536.6|7540.1|7537.3|7537.4|7534.6|747
1625573640000|2021-07-06 12:14:00|7539.1|7536.3|7538.4|7535.6|7540.4|7537.6|7537.4|7534.6|171
1625573650000|2021-07-06 12:14:10|7538.8|7536|7537.6|7534.8|7539.4|7536.6|7537.4|7534.6|85
1625573660000|2021-07-06 12:14:20|7538.1|7535.3|7541.6|7538.8|7541.6|7538.8|7537.6|7534.8|63
1625573670000|2021-07-06 12:14:30|7541.4|7538.6|7540.6|7537.8|7541.6|7538.8|7540.6|7537.8|37
1625573680000|2021-07-06 12:14:40|7541.1|7538.3|7542.6|7539.8|7543.1|7540.3|7541.1|7538.3|56
1625573690000|2021-07-06 12:14:50|7542.9|7540.1|7541.6|7538.8|7543.6|7540.8|7540.6|7537.8|41
1625573700000|2021-07-06 12:15:00|7541.9|7539.1|7539.9|7537.1|7541.9|7539.1|7539.9|7537.1|58
1625573710000|2021-07-06 12:15:10|7539.6|7536.8|7538.6|7535.8|7539.6|7536.8|7537.6|7534.8|36
1625573720000|2021-07-06 12:15:20|7538.4|7535.6|7535.6|7532.8|7538.6|7535.8|7535.4|7532.6|86
1625573730000|2021-07-06 12:15:30|7534.9|7532.1|7535.6|7532.8|7537.6|7534.8|7534.6|7531.8|113
1625573740000|2021-07-06 12:15:40|7535.9|7533.1|7536.9|7534.1|7536.9|7534.1|7535.6|7532.8|24
1625573750000|2021-07-06 12:15:50|7536.6|7533.8|7535.9|7533.1|7536.6|7533.8|7535.9|7533.1|12
1625573760000|2021-07-06 12:16:00|7535.4|7532.6|7536.9|7534.1|7536.9|7534.1|7534.9|7532.1|25
1625573770000|2021-07-06 12:16:10|7537.9|7535.1|7537.4|7534.6|7537.9|7535.1|7537.4|7534.6|20
1625573780000|2021-07-06 12:16:20|7537.9|7535.1|7537.9|7535.1|7538.9|7536.1|7537.9|7535.1|32
1625573790000|2021-07-06 12:16:30|7538.6|7535.8|7538.9|7536.1|7539.9|7537.1|7537.9|7535.1|25
1625573800000|2021-07-06 12:16:40|7539.4|7536.6|7538.9|7536.1|7539.6|7536.8|7538.9|7536.1|12
1625573810000|2021-07-06 12:16:50|7539.2|7536.4|7538.9|7536.1|7539.6|7536.8|7538.2|7535.4|18
1625573820000|2021-07-06 12:17:00|7538.6|7535.8|7535.2|7532.4|7538.9|7536.1|7533.5|7530.7|120
1625573830000|2021-07-06 12:17:10|7534.7|7531.9|7534.5|7531.7|7535.2|7532.4|7534.2|7531.4|32
1625573840000|2021-07-06 12:17:20|7535|7532.2|7536|7533.2|7536|7533.2|7535|7532.2|15
1625573850000|2021-07-06 12:17:30|7536.2|7533.4|7537.5|7534.7|7537.5|7534.7|7535.5|7532.7|17
1625573860000|2021-07-06 12:17:40|7538|7535.2|7538.2|7535.4|7538.5|7535.7|7537.5|7534.7|22
1625573870000|2021-07-06 12:17:50|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.2|7534.4|14
1625573880000|2021-07-06 12:18:00|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|7537.2|7534.4|2
1625573890000|2021-07-06 12:18:10|7537.7|7534.9|7540.9|7538.1|7541.2|7538.4|7537.7|7534.9|502
1625573900000|2021-07-06 12:18:20|7540.5|7537.7|7540.2|7537.4|7541.2|7538.4|7539.9|7537.1|31
1625573910000|2021-07-06 12:18:30|7539.9|7537.1|7540.2|7537.4|7540.9|7538.1|7539.9|7537.1|20
1625573920000|2021-07-06 12:18:40|7539.5|7536.7|7538.5|7535.7|7539.7|7536.9|7538.5|7535.7|59
1625573930000|2021-07-06 12:18:50|7538.7|7535.9|7538.9|7536.1|7538.9|7536.1|7538.7|7535.9|3
1625573940000|2021-07-06 12:19:00|7539.2|7536.4|7539.5|7536.7|7539.5|7536.7|7537.9|7535.1|17
1625573950000|2021-07-06 12:19:10|7539.7|7536.9|7539.2|7536.4|7539.7|7536.9|7538.7|7535.9|22
1625573960000|2021-07-06 12:19:20|7539.5|7536.7|7540.2|7537.4|7540.2|7537.4|7539.2|7536.4|6
1625573970000|2021-07-06 12:19:30|7540.5|7537.7|7541.2|7538.4|7541.2|7538.4|7540.2|7537.4|13
1625573980000|2021-07-06 12:19:40|7541.5|7538.7|7542.5|7539.7|7542.9|7540.1|7541.5|7538.7|47
1625573990000|2021-07-06 12:19:50|7541.7|7538.9|7543.2|7540.4|7543.5|7540.7|7541.5|7538.7|35
1625574000000|2021-07-06 12:20:00|7542.7|7539.9|7540.5|7537.7|7542.7|7539.9|7540.5|7537.7|35
1625574010000|2021-07-06 12:20:10|7540.9|7538.1|7541.2|7538.4|7541.7|7538.9|7540.9|7538.1|21
1625574020000|2021-07-06 12:20:20|7541.5|7538.7|7541.2|7538.4|7542.5|7539.7|7541.2|7538.4|21
1625574030000|2021-07-06 12:20:30|7540.9|7538.1|7538.5|7535.7|7541.2|7538.4|7538.2|7535.4|43
1625574040000|2021-07-06 12:20:40|7538.9|7536.1|7538.5|7535.7|7539.2|7536.4|7538.2|7535.4|30
1625574050000|2021-07-06 12:20:50|7538.9|7536.1|7538.9|7536.1|7539.2|7536.4|7538.5|7535.7|15
1625574060000|2021-07-06 12:21:00|7538.7|7535.9|7535.7|7532.9|7538.7|7535.9|7534.5|7531.7|337
1625574070000|2021-07-06 12:21:10|7536.5|7533.7|7533.7|7530.9|7536.5|7533.7|7533|7530.2|87
1625574080000|2021-07-06 12:21:20|7534.7|7531.9|7535.2|7532.4|7535.5|7532.7|7534.7|7531.9|25
1625574090000|2021-07-06 12:21:30|7535|7532.2|7533.7|7530.9|7535|7532.2|7532.7|7529.9|16
1625574100000|2021-07-06 12:21:40|7534.2|7531.4|7536.7|7533.9|7537|7534.2|7534.2|7531.4|54
1625574110000|2021-07-06 12:21:50|7537|7534.2|7536.7|7533.9|7538|7535.2|7535.7|7532.9|101
1625574120000|2021-07-06 12:22:00|7537.5|7534.7|7539.2|7536.4|7540|7537.2|7537.5|7534.7|119
1625574130000|2021-07-06 12:22:10|7539.5|7536.7|7538.5|7535.7|7539.7|7536.9|7537.7|7534.9|51
1625574140000|2021-07-06 12:22:20|7538.7|7535.9|7538|7535.2|7539.5|7536.7|7537.7|7534.9|39
1625574150000|2021-07-06 12:22:30|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|7537.2|7534.4|8
1625574160000|2021-07-06 12:22:40|7537.2|7534.4|7538|7535.2|7538.5|7535.7|7537|7534.2|7
1625574170000|2021-07-06 12:22:50|7538.5|7535.7|7539.7|7536.9|7540|7537.2|7538.5|7535.7|27
1625574180000|2021-07-06 12:23:00|7539.5|7536.7|7538.5|7535.7|7539.7|7536.9|7537.5|7534.7|66
1625574190000|2021-07-06 12:23:10|7538.7|7535.9|7537.7|7534.9|7539.7|7536.9|7537.7|7534.9|39
1625574200000|2021-07-06 12:23:20|7538|7535.2|7537.7|7534.9|7538.5|7535.7|7537|7534.2|39
1625574210000|2021-07-06 12:23:30|||||||||16
1625574220000|2021-07-06 12:23:40|7537|7534.2|7539.7|7536.9|7540.2|7537.4|7537|7534.2|106
1625574230000|2021-07-06 12:23:50|7540.5|7537.7|7540.7|7537.9|7541.5|7538.7|7540.5|7537.7|31
1625574240000|2021-07-06 12:24:00|7540.2|7537.4|7540.2|7537.4|7541.2|7538.4|7539|7536.2|77
1625574250000|2021-07-06 12:24:10|7540|7537.2|7543.2|7540.4|7543.5|7540.7|7539.7|7536.9|211
1625574260000|2021-07-06 12:24:20|7542.9|7540.1|7542.2|7539.4|7543.5|7540.7|7542.2|7539.4|21
1625574270000|2021-07-06 12:24:30|7542|7539.2|7542.5|7539.7|7543.2|7540.4|7542|7539.2|19
1625574280000|2021-07-06 12:24:40|7543|7540.2|7542.2|7539.4|7543.2|7540.4|7541.5|7538.7|35
1625574290000|2021-07-06 12:24:50|7541.9|7539.1|7541.5|7538.7|7541.9|7539.1|7539|7536.2|102
1625574300000|2021-07-06 12:25:00|7542.2|7539.4|7543|7540.2|7543.2|7540.4|7541.7|7538.9|52
1625574310000|2021-07-06 12:25:10|7543.2|7540.4|7544.2|7541.4|7544.2|7541.4|7543.2|7540.4|24
1625574320000|2021-07-06 12:25:20|7543.5|7540.7|7545.2|7542.4|7545.4|7542.6|7543.5|7540.7|76
1625574330000|2021-07-06 12:25:30|7544.9|7542.1|7548.6|7545.8|7548.9|7546.1|7544.4|7541.6|91
1625574340000|2021-07-06 12:25:40|7548.4|7545.6|7549.9|7547.1|7551.1|7548.3|7548.4|7545.6|226
1625574350000|2021-07-06 12:25:50|7550.3|7547.5|7550.2|7547.4|7550.6|7547.8|7547.9|7545.1|178
1625574360000|2021-07-06 12:26:00|7549.9|7547.1|7548.2|7545.4|7549.9|7547.1|7547.9|7545.1|45
1625574370000|2021-07-06 12:26:10|7547.9|7545.1|7548.9|7546.1|7549.2|7546.4|7547.9|7545.1|40
1625574380000|2021-07-06 12:26:20|7549.2|7546.4|7548.9|7546.1|7549.9|7547.1|7548.9|7546.1|53
1625574390000|2021-07-06 12:26:30|7549.2|7546.4|7548.2|7545.4|7549.2|7546.4|7547.9|7545.1|25
1625574400000|2021-07-06 12:26:40|7548.4|7545.6|7551.9|7549.1|7552.9|7550.1|7548.2|7545.4|313
1625574410000|2021-07-06 12:26:50|7551.4|7548.6|7552.2|7549.4|7552.9|7550.1|7551.2|7548.4|69
1625574420000|2021-07-06 12:27:00|7551.9|7549.1|7554.6|7551.8|7554.6|7551.8|7551.9|7549.1|569
1625574430000|2021-07-06 12:27:10|7554.3|7551.5|7553.6|7550.8|7555.3|7552.5|7553.6|7550.8|73
1625574440000|2021-07-06 12:27:20|7553.2|7550.4|7552.6|7549.8|7553.9|7551.1|7552.6|7549.8|71
1625574450000|2021-07-06 12:27:30|7553.3|7550.5|7552.6|7549.8|7553.6|7550.8|7552.6|7549.8|23
1625574460000|2021-07-06 12:27:40|7551.9|7549.1|7552.6|7549.8|7553.1|7550.3|7551.6|7548.8|48
1625574470000|2021-07-06 12:27:50|7552.9|7550.1|7551.9|7549.1|7552.9|7550.1|7551.9|7549.1|36
1625574480000|2021-07-06 12:28:00|7552.3|7549.5|7553.3|7550.5|7554.8|7552|7552.3|7549.5|218
1625574490000|2021-07-06 12:28:10|7554.8|7552|7554.1|7551.3|7555.1|7552.3|7553.3|7550.5|157
1625574500000|2021-07-06 12:28:20|7553.6|7550.8|7553.1|7550.3|7554.1|7551.3|7552.3|7549.5|49
1625574510000|2021-07-06 12:28:30|7553.3|7550.5|7552.3|7549.5|7553.8|7551|7552.3|7549.5|43
1625574520000|2021-07-06 12:28:40|7552.6|7549.8|7553.3|7550.5|7553.3|7550.5|7552.3|7549.5|39
1625574530000|2021-07-06 12:28:50|7553.1|7550.3|7553.1|7550.3|7553.3|7550.5|7553.1|7550.3|17
1625574540000|2021-07-06 12:29:00|7552.8|7550|7552.8|7550|7553.3|7550.5|7552.3|7549.5|38
1625574550000|2021-07-06 12:29:10|7552.6|7549.8|7553.3|7550.5|7553.3|7550.5|7552.3|7549.5|34
1625574560000|2021-07-06 12:29:20|7553.8|7551|7554.1|7551.3|7554.1|7551.3|7553.3|7550.5|42
1625574570000|2021-07-06 12:29:30|7553.8|7551|7553.1|7550.3|7554.1|7551.3|7553.1|7550.3|23
1625574580000|2021-07-06 12:29:40|7552.8|7550|7553.1|7550.3|7553.3|7550.5|7552.8|7550|23
1625574590000|2021-07-06 12:29:50|7552.8|7550|7552.3|7549.5|7553.1|7550.3|7551.3|7548.5|34
1625574600000|2021-07-06 12:30:00|7551.9|7549.1|7552.8|7550|7553.6|7550.8|7551.3|7548.5|58
1625574610000|2021-07-06 12:30:10|7553.1|7550.3|7554.3|7551.5|7554.3|7551.5|7552.3|7549.5|105
1625574620000|2021-07-06 12:30:20|7554.6|7551.8|7555.3|7552.5|7556.3|7553.5|7554.6|7551.8|165
1625574630000|2021-07-06 12:30:30|7554.8|7552|7558.8|7556|7559.3|7556.5|7554.8|7552|172
1625574640000|2021-07-06 12:30:40|7559|7556.2|7557.3|7554.5|7559|7556.2|7557|7554.2|79
1625574650000|2021-07-06 12:30:50|7557.5|7554.7|7558.8|7556|7559.3|7556.5|7557|7554.2|57
1625574660000|2021-07-06 12:31:00|7559|7556.2|7560|7557.2|7560.8|7558|7559|7556.2|70
1625574670000|2021-07-06 12:31:10|7560.3|7557.5|7560|7557.2|7560.8|7558|7560|7557.2|31
1625574680000|2021-07-06 12:31:20|7560.3|7557.5|7560|7557.2|7561.8|7559|7560|7557.2|74
1625574690000|2021-07-06 12:31:30|7560.5|7557.7|7558.6|7555.8|7560.8|7558|7558.6|7555.8|176
1625574700000|2021-07-06 12:31:40|7559|7556.2|7558.8|7556|7559.3|7556.5|7558.3|7555.5|33
1625574710000|2021-07-06 12:31:50|7558.6|7555.8|7558.3|7555.5|7560.1|7557.3|7558.3|7555.5|85
1625574720000|2021-07-06 12:32:00|7557.9|7555.1|7556.6|7553.8|7557.9|7555.1|7556.3|7553.5|56
1625574730000|2021-07-06 12:32:10|7556.3|7553.5|7555.1|7552.3|7556.6|7553.8|7554.9|7552.1|139
1625574740000|2021-07-06 12:32:20|7554.9|7552.1|7552.9|7550.1|7554.9|7552.1|7550.3|7547.5|91
1625574750000|2021-07-06 12:32:30|7553.3|7550.5|7553.9|7551.1|7553.9|7551.1|7552.9|7550.1|33
1625574760000|2021-07-06 12:32:40|7554.3|7551.5|7554.9|7552.1|7555.9|7553.1|7554.2|7551.4|39
1625574770000|2021-07-06 12:32:50|7554.6|7551.8|7551.2|7548.4|7554.9|7552.1|7551.2|7548.4|81
1625574780000|2021-07-06 12:33:00|7551.4|7548.6|7551.2|7548.4|7554.4|7551.6|7550.4|7547.6|101
1625574790000|2021-07-06 12:33:10|7550.4|7547.6|7550.2|7547.4|7550.7|7547.9|7548.7|7545.9|105
1625574800000|2021-07-06 12:33:20|7549.4|7546.6|7550.7|7547.9|7552.4|7549.6|7549.4|7546.6|281
1625574810000|2021-07-06 12:33:30|7550.4|7547.6|7551.4|7548.6|7551.4|7548.6|7550.4|7547.6|16
1625574820000|2021-07-06 12:33:40|7551.7|7548.9|7551.7|7548.9|7552.4|7549.6|7551.7|7548.9|14
1625574830000|2021-07-06 12:33:50|7551|7548.2|7548.7|7545.9|7551.7|7548.9|7548.7|7545.9|134
1625574840000|2021-07-06 12:34:00|7548|7545.2|7548.7|7545.9|7549|7546.2|7548|7545.2|67
1625574850000|2021-07-06 12:34:10|7548|7545.2|7547.7|7544.9|7549|7546.2|7546.5|7543.7|88
1625574860000|2021-07-06 12:34:20|7547.5|7544.7|7547.7|7544.9|7548|7545.2|7546|7543.2|589
1625574870000|2021-07-06 12:34:30|7548|7545.2|7548|7545.2|7548|7545.2|7547.7|7544.9|55
1625574880000|2021-07-06 12:34:40|7548.7|7545.9|7549|7546.2|7549.7|7546.9|7548.7|7545.9|32
1625574890000|2021-07-06 12:34:50|7548.7|7545.9|7549.7|7546.9|7549.7|7546.9|7548.3|7545.5|32
1625574900000|2021-07-06 12:35:00|7550|7547.2|7548.7|7545.9|7550.7|7547.9|7548.7|7545.9|73
1625574910000|2021-07-06 12:35:10|7549.4|7546.6|7550.7|7547.9|7551|7548.2|7549.4|7546.6|69
1625574920000|2021-07-06 12:35:20|7551|7548.2|7552|7549.2|7552.4|7549.6|7551|7548.2|58
1625574930000|2021-07-06 12:35:30|7551.5|7548.7|7551.7|7548.9|7553|7550.2|7550|7547.2|143
1625574940000|2021-07-06 12:35:40|7551|7548.2|7550.7|7547.9|7551.7|7548.9|7550.7|7547.9|28
1625574950000|2021-07-06 12:35:50|7551|7548.2|7551.7|7548.9|7551.7|7548.9|7551|7548.2|14
1625574960000|2021-07-06 12:36:00|7551.4|7548.6|7549|7546.2|7551.4|7548.6|7549|7546.2|127
1625574970000|2021-07-06 12:36:10|7549.2|7546.4|7548.5|7545.7|7550|7547.2|7548|7545.2|39
1625574980000|2021-07-06 12:36:20|7548.3|7545.5|7550|7547.2|7550|7547.2|7548|7545.2|19
1625574990000|2021-07-06 12:36:30|7549.7|7546.9|7550|7547.2|7550|7547.2|7549.5|7546.7|9
1625575000000|2021-07-06 12:36:40|||||||||1
1625575010000|2021-07-06 12:36:50|7550.4|7547.6|7551|7548.2|7552.5|7549.7|7550.4|7547.6|70
1625575020000|2021-07-06 12:37:00|7551.4|7548.6|7551|7548.2|7552|7549.2|7551|7548.2|14
1625575030000|2021-07-06 12:37:10|||||||||2
1625575040000|2021-07-06 12:37:20|7550.5|7547.7|7549|7546.2|7550.5|7547.7|7549|7546.2|72
1625575050000|2021-07-06 12:37:30|7548|7545.2|7548.3|7545.5|7548.7|7545.9|7547|7544.2|145
1625575060000|2021-07-06 12:37:40|7548.5|7545.7|7548|7545.2|7548.5|7545.7|7547.3|7544.5|52
1625575070000|2021-07-06 12:37:50|7547.8|7545|7546.3|7543.5|7547.8|7545|7545.3|7542.5|104
1625575080000|2021-07-06 12:38:00|7546.5|7543.7|7546.3|7543.5|7546.5|7543.7|7544.5|7541.7|57
1625575090000|2021-07-06 12:38:10|7546|7543.2|7546.3|7543.5|7546.5|7543.7|7545.5|7542.7|50
1625575100000|2021-07-06 12:38:20|7546.5|7543.7|7546.5|7543.7|7547.5|7544.7|7546.5|7543.7|35
1625575110000|2021-07-06 12:38:30|7546.3|7543.5|7547.3|7544.5|7547.3|7544.5|7546.3|7543.5|9
1625575120000|2021-07-06 12:38:40|7546.5|7543.7|7545.3|7542.5|7546.5|7543.7|7545.3|7542.5|16
1625575130000|2021-07-06 12:38:50|7545.5|7542.7|7543.5|7540.7|7545.5|7542.7|7543.3|7540.5|33
1625575140000|2021-07-06 12:39:00|7543.3|7540.5|7543.3|7540.5|7543.5|7540.7|7540.3|7537.5|158
1625575150000|2021-07-06 12:39:10|7543.7|7540.9|7544.3|7541.5|7546|7543.2|7543.3|7540.5|240
1625575160000|2021-07-06 12:39:20|7544|7541.2|7545|7542.2|7546|7543.2|7543.3|7540.5|38
1625575170000|2021-07-06 12:39:30|7545.4|7542.6|7546.3|7543.5|7547.5|7544.7|7545.4|7542.6|60
1625575180000|2021-07-06 12:39:40|7546|7543.2|7546|7543.2|7546.3|7543.5|7546|7543.2|16
1625575190000|2021-07-06 12:39:50|7546.3|7543.5|7545.3|7542.5|7546.3|7543.5|7545|7542.2|10
1625575200000|2021-07-06 12:40:00|7545|7542.2|7546.3|7543.5|7546.8|7544|7545|7542.2|27
1625575210000|2021-07-06 12:40:10|7546.7|7543.9|7547|7544.2|7548|7545.2|7546.7|7543.9|33
1625575220000|2021-07-06 12:40:20|7547.3|7544.5|7546.3|7543.5|7547.3|7544.5|7546.3|7543.5|7
1625575230000|2021-07-06 12:40:30|7545.8|7543|7546.5|7543.7|7546.5|7543.7|7545.3|7542.5|29
1625575240000|2021-07-06 12:40:40|7546.3|7543.5|7546.3|7543.5|7547|7544.2|7546.3|7543.5|15
1625575250000|2021-07-06 12:40:50|7546|7543.2|7544.3|7541.5|7546|7543.2|7543.3|7540.5|74
1625575260000|2021-07-06 12:41:00|7543.5|7540.7|7543.3|7540.5|7544|7541.2|7542|7539.2|81
1625575270000|2021-07-06 12:41:10|7543.5|7540.7|7544|7541.2|7544.3|7541.5|7543|7540.2|132
1625575280000|2021-07-06 12:41:20|7543.5|7540.7|7542.3|7539.5|7543.5|7540.7|7542|7539.2|17
1625575290000|2021-07-06 12:41:30|7542.7|7539.9|7543.3|7540.5|7544.3|7541.5|7542.3|7539.5|58
1625575300000|2021-07-06 12:41:40|7543.7|7540.9|7544.5|7541.7|7545|7542.2|7543.7|7540.9|22
1625575310000|2021-07-06 12:41:50|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|7544|7541.2|4
1625575320000|2021-07-06 12:42:00|7544|7541.2|7542.3|7539.5|7544.3|7541.5|7542.3|7539.5|36
1625575330000|2021-07-06 12:42:10|7542.5|7539.7|7539|7536.2|7543|7540.2|7538|7535.2|163
1625575340000|2021-07-06 12:42:20|7539.7|7536.9|7536.3|7533.5|7540|7537.2|7535.3|7532.5|170
1625575350000|2021-07-06 12:42:30|7535.3|7532.5|7535.2|7532.4|7536.3|7533.5|7534.3|7531.5|97
1625575360000|2021-07-06 12:42:40|7535.5|7532.7|7536|7533.2|7537.7|7534.9|7535|7532.2|98
1625575370000|2021-07-06 12:42:50|7535.7|7532.9|7534.7|7531.9|7535.7|7532.9|7534|7531.2|46
1625575380000|2021-07-06 12:43:00|7536|7533.2|7537|7534.2|7537.2|7534.4|7535.2|7532.4|69
1625575390000|2021-07-06 12:43:10|7537.2|7534.4|7536.7|7533.9|7539|7536.2|7536.7|7533.9|55
1625575400000|2021-07-06 12:43:20|7537|7534.2|7538|7535.2|7538|7535.2|7535.7|7532.9|66
1625575410000|2021-07-06 12:43:30|7538.4|7535.6|7537.7|7534.9|7539|7536.2|7537.7|7534.9|27
1625575420000|2021-07-06 12:43:40|7538.4|7535.6|7538.2|7535.4|7539.4|7536.6|7538.2|7535.4|32
1625575430000|2021-07-06 12:43:50|7538|7535.2|7538|7535.2|7538.4|7535.6|7538|7535.2|6
1625575440000|2021-07-06 12:44:00|7537.7|7534.9|7535.7|7532.9|7537.7|7534.9|7535.7|7532.9|30
1625575450000|2021-07-06 12:44:10|7536.4|7533.6|7534.7|7531.9|7536.4|7533.6|7534.4|7531.6|16
1625575460000|2021-07-06 12:44:20|7534.4|7531.6|7533.7|7530.9|7534.4|7531.6|7533.4|7530.6|109
1625575470000|2021-07-06 12:44:30|7533.4|7530.6|7527.7|7524.9|7533.4|7530.6|7527.2|7524.4|233
1625575480000|2021-07-06 12:44:40|7527.5|7524.7|7528|7525.2|7528.7|7525.9|7527|7524.2|110
1625575490000|2021-07-06 12:44:50|7528.2|7525.4|7529.4|7526.6|7529.4|7526.6|7528|7525.2|64
1625575500000|2021-07-06 12:45:00|7529|7526.2|7532.7|7529.9|7533.7|7530.9|7528.7|7525.9|114
1625575510000|2021-07-06 12:45:10|7532.5|7529.7|7528.7|7525.9|7532.5|7529.7|7528.7|7525.9|41
1625575520000|2021-07-06 12:45:20|7529|7526.2|7529|7526.2|7529.2|7526.4|7529|7526.2|22
1625575530000|2021-07-06 12:45:30|7528.7|7525.9|7527.7|7524.9|7528.7|7525.9|7526.7|7523.9|74
1625575540000|2021-07-06 12:45:40|7528|7525.2|7528.7|7525.9|7528.7|7525.9|7528|7525.2|13
1625575550000|2021-07-06 12:45:50|7528.4|7525.6|7527|7524.2|7528.4|7525.6|7526.5|7523.7|58
1625575560000|2021-07-06 12:46:00|7527.5|7524.7|7527.5|7524.7|7527.7|7524.9|7526|7523.2|48
1625575570000|2021-07-06 12:46:10|7527.7|7524.9|7528|7525.2|7528|7525.2|7527.2|7524.4|17
1625575580000|2021-07-06 12:46:20|7528.7|7525.9|7528.7|7525.9|7529|7526.2|7528.5|7525.7|24
1625575590000|2021-07-06 12:46:30|7528|7525.2|7526.7|7523.9|7528.2|7525.4|7526.7|7523.9|30
1625575600000|2021-07-06 12:46:40|7527|7524.2|7526.7|7523.9|7527|7524.2|7526|7523.2|49
1625575610000|2021-07-06 12:46:50|7527|7524.2|7528.7|7525.9|7529|7526.2|7526.7|7523.9|22
1625575620000|2021-07-06 12:47:00|7528|7525.2|7527.7|7524.9|7528.7|7525.9|7527.7|7524.9|34
1625575630000|2021-07-06 12:47:10|7527.5|7524.7|7528|7525.2|7528|7525.2|7527.5|7524.7|25
1625575640000|2021-07-06 12:47:20|7527.7|7524.9|7527.7|7524.9|7528|7525.2|7527.5|7524.7|15
1625575650000|2021-07-06 12:47:30|||||||||16
1625575660000|2021-07-06 12:47:40|7527|7524.2|7527.7|7524.9|7529|7526.2|7526|7523.2|70
1625575670000|2021-07-06 12:47:50|7528.2|7525.4|7528.7|7525.9|7529|7526.2|7528|7525.2|115
1625575680000|2021-07-06 12:48:00|7528.4|7525.6|7525|7522.2|7528.4|7525.6|7525|7522.2|61
1625575690000|2021-07-06 12:48:10|7524.7|7521.9|7523.4|7520.6|7525|7522.2|7523|7520.2|134
1625575700000|2021-07-06 12:48:20|7523.7|7520.9|7524.7|7521.9|7524.7|7521.9|7523.7|7520.9|48
1625575710000|2021-07-06 12:48:30|7523.7|7520.9|7523.7|7520.9|7524.7|7521.9|7523.4|7520.6|39
1625575720000|2021-07-06 12:48:40|7523|7520.2|7519|7516.2|7523|7520.2|7518.7|7515.9|150
1625575730000|2021-07-06 12:48:50|7518.7|7515.9|7512|7509.2|7518.7|7515.9|7510.5|7507.7|402
1625575740000|2021-07-06 12:49:00|7511.5|7508.7|7517.5|7514.7|7517.5|7514.7|7510|7507.2|275
1625575750000|2021-07-06 12:49:10|7517.7|7514.9|7520.4|7517.6|7521.2|7518.4|7517.2|7514.4|170
1625575760000|2021-07-06 12:49:20|7520.7|7517.9|7523.7|7520.9|7524.4|7521.6|7520.7|7517.9|145
1625575770000|2021-07-06 12:49:30|7523.4|7520.6|7526.7|7523.9|7526.7|7523.9|7521.2|7518.4|250
1625575780000|2021-07-06 12:49:40|7526.4|7523.6|7531.4|7528.6|7531.4|7528.6|7526.4|7523.6|239
1625575790000|2021-07-06 12:49:50|7530.5|7527.7|7527.7|7524.9|7530.5|7527.7|7527.4|7524.6|66
1625575800000|2021-07-06 12:50:00|7527.4|7524.6|7526.7|7523.9|7527.7|7524.9|7525.4|7522.6|163
1625575810000|2021-07-06 12:50:10|7527.4|7524.6|7527.7|7524.9|7528.7|7525.9|7525.4|7522.6|145
1625575820000|2021-07-06 12:50:20|7527|7524.2|7525.7|7522.9|7527.2|7524.4|7524.7|7521.9|42
1625575830000|2021-07-06 12:50:30|7526.1|7523.3|7529.4|7526.6|7529.4|7526.6|7526.1|7523.3|149
1625575840000|2021-07-06 12:50:40|7528.7|7525.9|7529.4|7526.6|7530.4|7527.6|7528.4|7525.6|275
1625575850000|2021-07-06 12:50:50|7528.9|7526.1|7525.7|7522.9|7529.4|7526.6|7525.7|7522.9|132
1625575860000|2021-07-06 12:51:00|7525|7522.2|7525|7522.2|7525.7|7522.9|7524.7|7521.9|45
1625575870000|2021-07-06 12:51:10|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|7521.7|7518.9|70
1625575880000|2021-07-06 12:51:20|7522.4|7519.6|7521|7518.2|7522.4|7519.6|7520.7|7517.9|50
1625575890000|2021-07-06 12:51:30|7520.7|7517.9|7520.7|7517.9|7521|7518.2|7519|7516.2|45
1625575900000|2021-07-06 12:51:40|7520.5|7517.7|7521.7|7518.9|7522.7|7519.9|7520.4|7517.6|56
1625575910000|2021-07-06 12:51:50|7520.7|7517.9|7520.7|7517.9|7521.4|7518.6|7519.7|7516.9|58
1625575920000|2021-07-06 12:52:00|7520.4|7517.6|7521|7518.2|7521|7518.2|7519.7|7516.9|16
1625575930000|2021-07-06 12:52:10|7521.2|7518.4|7520.7|7517.9|7521.7|7518.9|7520.7|7517.9|30
1625575940000|2021-07-06 12:52:20|7521.7|7518.9|7522.7|7519.9|7522.7|7519.9|7521.7|7518.9|38
1625575950000|2021-07-06 12:52:30|7522.2|7519.4|7521.2|7518.4|7522.7|7519.9|7521|7518.2|37
1625575960000|2021-07-06 12:52:40|7520.7|7517.9|7520.5|7517.7|7521.2|7518.4|7519.7|7516.9|48
1625575970000|2021-07-06 12:52:50|7520.7|7517.9|7520|7517.2|7520.7|7517.9|7520|7517.2|15
1625575980000|2021-07-06 12:53:00|7520.2|7517.4|7519.7|7516.9|7521|7518.2|7519.7|7516.9|33
1625575990000|2021-07-06 12:53:10|7519|7516.2|7517.7|7514.9|7520|7517.2|7517.7|7514.9|39
1625576000000|2021-07-06 12:53:20|7517.2|7514.4|7516.9|7514.1|7517.4|7514.6|7516.7|7513.9|51
1625576010000|2021-07-06 12:53:30|7517.2|7514.4|7515.4|7512.6|7517.2|7514.4|7514.7|7511.9|167
1625576020000|2021-07-06 12:53:40|7515.2|7512.4|7515.2|7512.4|7516.7|7513.9|7513.9|7511.1|504
1625576030000|2021-07-06 12:53:50|7514.8|7512|7516.2|7513.4|7516.2|7513.4|7514.2|7511.4|119
1625576040000|2021-07-06 12:54:00|7515.5|7512.7|7514.4|7511.6|7515.9|7513.1|7513.5|7510.7|83
1625576050000|2021-07-06 12:54:10|7514.5|7511.7|7514.2|7511.4|7515.5|7512.7|7513.5|7510.7|118
1625576060000|2021-07-06 12:54:20|7513.5|7510.7|7517.2|7514.4|7517.9|7515.1|7513.5|7510.7|99
1625576070000|2021-07-06 12:54:30|7517|7514.2|7517.2|7514.4|7518.2|7515.4|7516.2|7513.4|100
1625576080000|2021-07-06 12:54:40|7516.8|7514|7516.9|7514.1|7517.2|7514.4|7515.9|7513.1|46
1625576090000|2021-07-06 12:54:50|7516.7|7513.9|7516.2|7513.4|7518.5|7515.7|7516.2|7513.4|104
1625576100000|2021-07-06 12:55:00|7516.4|7513.6|7515.7|7512.9|7517.7|7514.9|7515.7|7512.9|49
1625576110000|2021-07-06 12:55:10|7515.5|7512.7|7516.2|7513.4|7516.2|7513.4|7513.5|7510.7|68
1625576120000|2021-07-06 12:55:20|7515.9|7513.1|7514.2|7511.4|7515.9|7513.1|7514.2|7511.4|23
1625576130000|2021-07-06 12:55:30|7513.8|7511|7513.2|7510.4|7514.5|7511.7|7512.5|7509.7|64
1625576140000|2021-07-06 12:55:40|7513.5|7510.7|7514.2|7511.4|7514.2|7511.4|7511.5|7508.7|140
1625576150000|2021-07-06 12:55:50|7513.2|7510.4|7513.2|7510.4|7513.5|7510.7|7511.2|7508.4|65
1625576160000|2021-07-06 12:56:00|7512.5|7509.7|7513.5|7510.7|7513.5|7510.7|7512.5|7509.7|38
1625576170000|2021-07-06 12:56:10|7512.5|7509.7|7514.5|7511.7|7514.9|7512.1|7511.5|7508.7|223
1625576180000|2021-07-06 12:56:20|7514.2|7511.4|7512.2|7509.4|7514.5|7511.7|7511.5|7508.7|60
1625576190000|2021-07-06 12:56:30|7512.5|7509.7|7511.2|7508.4|7512.5|7509.7|7511.2|7508.4|116
1625576200000|2021-07-06 12:56:40|7511.5|7508.7|7509.5|7506.7|7511.5|7508.7|7509.2|7506.4|217
1625576210000|2021-07-06 12:56:50|7508.9|7506.1|7507.2|7504.4|7508.9|7506.1|7506.4|7503.6|643
1625576220000|2021-07-06 12:57:00|7507.5|7504.7|7507.2|7504.4|7507.9|7505.1|7507|7504.2|92
1625576230000|2021-07-06 12:57:10|7506.9|7504.1|7509.4|7506.6|7510.2|7507.4|7506.9|7504.1|167
1625576240000|2021-07-06 12:57:20|7509.9|7507.1|7510.7|7507.9|7510.9|7508.1|7509.2|7506.4|256
1625576250000|2021-07-06 12:57:30|7510.9|7508.1|7508.9|7506.1|7510.9|7508.1|7508.9|7506.1|65
1625576260000|2021-07-06 12:57:40|7509.7|7506.9|7510.7|7507.9|7510.9|7508.1|7509.7|7506.9|54
1625576270000|2021-07-06 12:57:50|7510.9|7508.1|7510.7|7507.9|7510.9|7508.1|7509.9|7507.1|43
1625576280000|2021-07-06 12:58:00|7510.9|7508.1|7508.9|7506.1|7510.9|7508.1|7508.9|7506.1|48
1625576290000|2021-07-06 12:58:10|7507.9|7505.1|7507.9|7505.1|7508.7|7505.9|7506.9|7504.1|53
1625576300000|2021-07-06 12:58:20|7506.4|7503.6|7504.9|7502.1|7506.4|7503.6|7503.9|7501.1|295
1625576310000|2021-07-06 12:58:30|7504.7|7501.9|7497.2|7494.4|7504.7|7501.9|7495.9|7493.1|640
1625576320000|2021-07-06 12:58:40|7497.4|7494.6|7497.2|7494.4|7498.2|7495.4|7496.1|7493.3|491
1625576330000|2021-07-06 12:58:50|7496.5|7493.7|7499.2|7496.4|7499.9|7497.1|7495.9|7493.1|249
1625576340000|2021-07-06 12:59:00|7498.9|7496.1|7496.2|7493.4|7498.9|7496.1|7494.5|7491.7|171
1625576350000|2021-07-06 12:59:10|7496|7493.2|7502.2|7499.4|7502.2|7499.4|7495.8|7493|180
1625576360000|2021-07-06 12:59:20|7501.9|7499.1|7500.9|7498.1|7503.2|7500.4|7500.9|7498.1|238
1625576370000|2021-07-06 12:59:30|7501.2|7498.4|7500.7|7497.9|7503.7|7500.9|7500.2|7497.4|99
1625576380000|2021-07-06 12:59:40|7500.9|7498.1|7501.4|7498.6|7501.9|7499.1|7500.7|7497.9|43
1625576390000|2021-07-06 12:59:50|7501.7|7498.9|7504.4|7501.6|7504.4|7501.6|7500.7|7497.9|102
1625576400000|2021-07-06 13:00:00|7504.9|7502.1|7497.7|7494.9|7507.4|7504.6|7497.7|7494.9|628
1625576410000|2021-07-06 13:00:10|7498.4|7495.6|7499.4|7496.6|7499.9|7497.1|7493.9|7491.1|304
1625576420000|2021-07-06 13:00:20|7498.9|7496.1|7504.7|7501.9|7507.4|7504.6|7498.9|7496.1|288
1625576430000|2021-07-06 13:00:30|7503.4|7500.6|7500.9|7498.1|7503.4|7500.6|7499.2|7496.4|163
1625576440000|2021-07-06 13:00:40|7500.7|7497.9|7500.9|7498.1|7502.7|7499.9|7499.9|7497.1|97
1625576450000|2021-07-06 13:00:50|7500.7|7497.9|7499.7|7496.9|7501.9|7499.1|7496.9|7494.1|140
1625576460000|2021-07-06 13:01:00|7499.2|7496.4|7490.9|7488.1|7500.7|7497.9|7489.9|7487.1|646
1625576470000|2021-07-06 13:01:10|7490.7|7487.9|7490.2|7487.4|7492.9|7490.1|7484.9|7482.1|416
1625576480000|2021-07-06 13:01:20|7489.9|7487.1|7492.2|7489.4|7492.9|7490.1|7489.9|7487.1|119
1625576490000|2021-07-06 13:01:30|7491.9|7489.1|7490.5|7487.7|7494.2|7491.4|7488.2|7485.4|198
1625576500000|2021-07-06 13:01:40|7490.2|7487.4|7487.2|7484.4|7490.2|7487.4|7484.5|7481.7|244
1625576510000|2021-07-06 13:01:50|7487.5|7484.7|7478.7|7475.9|7488.2|7485.4|7478.5|7475.7|524
1625576520000|2021-07-06 13:02:00|7478.5|7475.7|7476.2|7473.4|7478.5|7475.7|7472|7469.2|560
1625576530000|2021-07-06 13:02:10|7476.5|7473.7|7475.5|7472.7|7477.5|7474.7|7472.2|7469.4|390
1625576540000|2021-07-06 13:02:20|7475.7|7472.9|7476.2|7473.4|7477.9|7475.1|7474.5|7471.7|239
1625576550000|2021-07-06 13:02:30|7476|7473.2|7476.2|7473.4|7476.2|7473.4|7473.5|7470.7|199
1625576560000|2021-07-06 13:02:40|7476.5|7473.7|7475.5|7472.7|7477.5|7474.7|7473.5|7470.7|275
1625576570000|2021-07-06 13:02:50|7475.9|7473.1|7472.2|7469.4|7476.2|7473.4|7468.5|7465.7|305
1625576580000|2021-07-06 13:03:00|7471.7|7468.9|7470.2|7467.4|7473.7|7470.9|7466.5|7463.7|348
1625576590000|2021-07-06 13:03:10|7469.9|7467.1|7469.2|7466.4|7470.9|7468.1|7469.2|7466.4|192
1625576600000|2021-07-06 13:03:20|7468.8|7466|7472.2|7469.4|7472.5|7469.7|7466.7|7463.9|207
1625576610000|2021-07-06 13:03:30|7472.7|7469.9|7473.5|7470.7|7474.2|7471.4|7469.5|7466.7|189
1625576620000|2021-07-06 13:03:40|7473.2|7470.4|7471.2|7468.4|7473.5|7470.7|7469.7|7466.9|249
1625576630000|2021-07-06 13:03:50|7472.2|7469.4|7470.9|7468.1|7473.5|7470.7|7470.2|7467.4|184
1625576640000|2021-07-06 13:04:00|7471.2|7468.4|7471.2|7468.4|7471.5|7468.7|7468.7|7465.9|213
1625576650000|2021-07-06 13:04:10|7472.2|7469.4|7471.5|7468.7|7472.2|7469.4|7468.5|7465.7|228
1625576660000|2021-07-06 13:04:20|7471.2|7468.4|7469.2|7466.4|7473.2|7470.4|7467.5|7464.7|400
1625576670000|2021-07-06 13:04:30|7469.5|7466.7|7465.5|7462.7|7469.5|7466.7|7465.5|7462.7|339
1625576680000|2021-07-06 13:04:40|7464.9|7462.1|7465.5|7462.7|7467|7464.2|7464.9|7462.1|188
1625576690000|2021-07-06 13:04:50|7465.9|7463.1|7463.8|7461|7465.9|7463.1|7460|7457.2|591
1625576700000|2021-07-06 13:05:00|7463.3|7460.5|7451.8|7449|7463.3|7460.5|7451|7448.2|1489
1625576710000|2021-07-06 13:05:10|7452|7449.2|7456.3|7453.5|7458.8|7456|7450.6|7447.8|480
1625576720000|2021-07-06 13:05:20|7455.3|7452.5|7455.6|7452.8|7456.3|7453.5|7451|7448.2|385
1625576730000|2021-07-06 13:05:30|7455.8|7453|7455|7452.2|7456.3|7453.5|7451.3|7448.5|373
1625576740000|2021-07-06 13:05:40|7454.8|7452|7455.6|7452.8|7456.6|7453.8|7454.3|7451.5|171
1625576750000|2021-07-06 13:05:50|7455.3|7452.5|7456.6|7453.8|7457.6|7454.8|7454.6|7451.8|246
1625576760000|2021-07-06 13:06:00|7456.3|7453.5|7461.6|7458.8|7462.6|7459.8|7456.3|7453.5|299
1625576770000|2021-07-06 13:06:10|7461.1|7458.3|7469.3|7466.5|7471.6|7468.8|7461|7458.2|457
1625576780000|2021-07-06 13:06:20|7469|7466.2|7470.3|7467.5|7470.6|7467.8|7466.3|7463.5|250
1625576790000|2021-07-06 13:06:30|7469.9|7467.1|7470.6|7467.8|7472.3|7469.5|7468.6|7465.8|284
1625576800000|2021-07-06 13:06:40|7471.6|7468.8|7475.6|7472.8|7475.6|7472.8|7471.6|7468.6|343
1625576810000|2021-07-06 13:06:50|7475.3|7472.5|7471.6|7468.8|7476.6|7473.8|7471.6|7468.8|167
1625576820000|2021-07-06 13:07:00|7471.8|7469|7468|7465.2|7472.6|7469.8|7466.8|7464|481
1625576830000|2021-07-06 13:07:10|7468.3|7465.5|7472.9|7470.1|7474.3|7471.5|7467.9|7465.1|427
1625576840000|2021-07-06 13:07:20|7472.6|7469.8|7471.6|7468.8|7473.2|7470.4|7471.2|7468.4|161
1625576850000|2021-07-06 13:07:30|7471.4|7468.6|7471.1|7468.3|7471.9|7469.1|7467.9|7465.1|232
1625576860000|2021-07-06 13:07:40|7469.9|7467.1|7465.9|7463.1|7471.4|7468.6|7465.1|7462.3|174
1625576870000|2021-07-06 13:07:50|7465.6|7462.8|7465.9|7463.1|7466.1|7463.3|7462.9|7460.1|180
1625576880000|2021-07-06 13:08:00|7465.6|7462.8|7462.1|7459.3|7465.6|7462.8|7461.1|7458.3|180
1625576890000|2021-07-06 13:08:10|7462.4|7459.6|7461.9|7459.1|7465.4|7462.6|7461.1|7458.3|156
1625576900000|2021-07-06 13:08:20|7461.6|7458.8|7460.9|7458.1|7461.9|7459.1|7459.9|7457.1|194
1625576910000|2021-07-06 13:08:30|7459.9|7457.1|7452.2|7449.4|7459.9|7457.1|7451.7|7448.9|1095
1625576920000|2021-07-06 13:08:40|7452|7449.2|7445.7|7442.9|7455.4|7452.6|7444.7|7441.9|668
1625576930000|2021-07-06 13:08:50|7444.7|7441.9|7443|7440.2|7444.7|7441.9|7439.3|7436.4|641
1625576940000|2021-07-06 13:09:00|7443.2|7440.4|7437|7434.2|7443.2|7440.4|7433.3|7430.5|1355
1625576950000|2021-07-06 13:09:10|7436.8|7434|7441.1|7438.3|7444.5|7441.7|7434.8|7432|498
1625576960000|2021-07-06 13:09:20|7441.5|7438.7|7446.5|7443.7|7449.5|7446.7|7440.5|7437.7|318
1625576970000|2021-07-06 13:09:30|7446.1|7443.3|7450.3|7447.5|7452.3|7449.5|7445.8|7443|383
1625576980000|2021-07-06 13:09:40|7450|7447.2|7452.3|7449.5|7453|7450.2|7449.3|7446.5|185
1625576990000|2021-07-06 13:09:50|7452|7449.2|7443.3|7440.5|7452.3|7449.5|7443.3|7440.5|176
1625577000000|2021-07-06 13:10:00|7442.3|7439.5|7438|7435.2|7442.3|7439.5|7434.5|7431.7|326
1625577010000|2021-07-06 13:10:10|7438.7|7435.9|7443.5|7440.7|7444.3|7441.5|7437.7|7434.9|233
1625577020000|2021-07-06 13:10:20|7443.3|7440.5|7436.3|7433.5|7443.3|7440.5|7436.3|7433.5|177
1625577030000|2021-07-06 13:10:30|7437|7434.2|7435.3|7432.5|7437.3|7434.5|7435.3|7432.5|287
1625577040000|2021-07-06 13:10:40|7436.1|7433.3|7424|7421.2|7436.5|7433.7|7421.8|7419|842
1625577050000|2021-07-06 13:10:50|7424.3|7421.5|7419.5|7416.7|7425.3|7422.5|7419.3|7416.5|469
1625577060000|2021-07-06 13:11:00|7419.3|7416.5|7417.3|7414.5|7420.5|7417.7|7414.8|7412|517
1625577070000|2021-07-06 13:11:10|7417|7414.2|7413.5|7410.7|7417.5|7414.7|7411.3|7408.5|616
1625577080000|2021-07-06 13:11:20|7414|7411.2|7414.3|7411.5|7420|7417.2|7411.3|7408.5|581
1625577090000|2021-07-06 13:11:30|7414.5|7411.7|7405.3|7402.5|7415|7412.2|7394.3|7391.5|1411
1625577100000|2021-07-06 13:11:40|7404.7|7401.9|7421|7418.2|7426.3|7423.5|7404.7|7401.9|926
1625577110000|2021-07-06 13:11:50|7421.2|7418.4|7420|7417.2|7422|7419.2|7414.3|7411.5|391
1625577120000|2021-07-06 13:12:00|7420.2|7417.4|7420|7417.2|7421.3|7418.5|7411|7408.2|376
1625577130000|2021-07-06 13:12:10|7421|7418.2|7423|7420.2|7426.4|7423.6|7420|7417.2|423
1625577140000|2021-07-06 13:12:20|7423.7|7420.9|7431.4|7428.6|7431.4|7428.6|7420.3|7417.5|567
1625577150000|2021-07-06 13:12:30|7432.2|7429.4|7426.7|7423.9|7436.3|7433.5|7426|7423.2|390
1625577160000|2021-07-06 13:12:40|7427.4|7424.6|7427|7424.2|7428|7425.2|7422.7|7419.9|294
1625577170000|2021-07-06 13:12:50|7426|7423.2|7427.3|7424.5|7428.3|7425.5|7426|7423.2|113
1625577180000|2021-07-06 13:13:00|7427|7424.2|7422.3|7419.5|7427|7424.2|7419.3|7416.5|297
1625577190000|2021-07-06 13:13:10|7422.5|7419.7|7421|7418.2|7425.3|7422.5|7420.3|7417.5|193
1625577200000|2021-07-06 13:13:20|7420.3|7417.5|7423.3|7420.5|7423.3|7420.5|7420.3|7417.5|148
1625577210000|2021-07-06 13:13:30|7423|7420.2|7419|7416.2|7423|7420.2|7415.3|7412.5|312
1625577220000|2021-07-06 13:13:40|7418.8|7416|7419.3|7416.5|7421.3|7418.5|7418.3|7415.5|116
1625577230000|2021-07-06 13:13:50|7420.3|7417.5|7420|7417.2|7423.5|7420.7|7419.3|7416.5|152
1625577240000|2021-07-06 13:14:00|7419.8|7417|7417|7414.2|7419.8|7417|7415.3|7412.5|251
1625577250000|2021-07-06 13:14:10|7417.5|7414.7|7408.5|7405.7|7419|7416.2|7403|7400.2|791
1625577260000|2021-07-06 13:14:20|7408.1|7405.3|7409.5|7406.7|7409.5|7406.7|7404.3|7401.5|195
1625577270000|2021-07-06 13:14:30|7409.3|7406.5|7408.5|7405.7|7412.3|7409.5|7407.3|7404.5|234
1625577280000|2021-07-06 13:14:40|7409.3|7406.5|7411.8|7409|7413.3|7410.5|7408.5|7405.7|218
1625577290000|2021-07-06 13:14:50|7411.5|7408.7|7409|7406.2|7412.3|7409.5|7408.2|7405.4|231
1625577300000|2021-07-06 13:15:00|7409.2|7406.4|7407.5|7404.7|7409.5|7406.7|7401.8|7399|494
1625577310000|2021-07-06 13:15:10|7406.8|7404|7410.5|7407.7|7412.5|7409.7|7405.8|7403|342
1625577320000|2021-07-06 13:15:20|7410.8|7408|7409.2|7406.4|7411.2|7408.4|7407.2|7404.4|722
1625577330000|2021-07-06 13:15:30|7409.5|7406.7|7405.8|7403|7410.2|7407.4|7404.8|7402|160
1625577340000|2021-07-06 13:15:40|7405.5|7402.7|7413.8|7411|7415.5|7412.7|7405.5|7402.7|282
1625577350000|2021-07-06 13:15:50|7413.5|7410.7|7420.5|7417.7|7423.5|7420.7|7413.5|7410.7|298
1625577360000|2021-07-06 13:16:00|7419.8|7417|7421.2|7418.4|7422.8|7420|7417.8|7415|276
1625577370000|2021-07-06 13:16:10|7421|7418.2|7422.2|7419.4|7422.2|7419.4|7419.2|7416.4|182
1625577380000|2021-07-06 13:16:20|7421.8|7419|7425.2|7422.4|7425.2|7422.4|7421.7|7418.9|187
1625577390000|2021-07-06 13:16:30|7425.5|7422.7|7438.9|7436.1|7440.1|7437.3|7425.5|7422.7|1754
1625577400000|2021-07-06 13:16:40|7439.3|7436.5|7438.6|7435.8|7442.1|7439.3|7437.1|7434.3|784
1625577410000|2021-07-06 13:16:50|7437.9|7435.1|7436.9|7434.1|7438.6|7435.8|7432.1|7429.3|282
1625577420000|2021-07-06 13:17:00|7435.9|7433.1|7426.9|7424.1|7436.1|7433.3|7426.4|7423.6|480
1625577430000|2021-07-06 13:17:10|7426.6|7423.8|7432.9|7430.1|7434.3|7431.5|7426.1|7423.3|266
1625577440000|2021-07-06 13:17:20|7433.3|7430.5|7436.6|7433.8|7444.1|7441.3|7433.1|7430.3|463
1625577450000|2021-07-06 13:17:30|7436.9|7434.1|7438.3|7435.5|7442.8|7440|7436.9|7434.1|321
1625577460000|2021-07-06 13:17:40|7437.9|7435.1|7440.3|7437.5|7441.3|7438.5|7436.3|7433.5|186
1625577470000|2021-07-06 13:17:50|7439.3|7436.5|7440.3|7437.5|7440.3|7437.5|7437.3|7434.5|197
1625577480000|2021-07-06 13:18:00|7440.1|7437.3|7434.3|7431.5|7440.3|7437.5|7434.3|7431.5|82
1625577490000|2021-07-06 13:18:10|7433.6|7430.8|7433.3|7430.5|7434.3|7431.5|7430.3|7427.5|167
1625577500000|2021-07-06 13:18:20|7434|7431.2|7435.5|7432.7|7437.7|7434.9|7432.7|7429.9|584
1625577510000|2021-07-06 13:18:30|7435.7|7432.9|7438.5|7435.7|7439.7|7436.9|7435|7432.2|358
1625577520000|2021-07-06 13:18:40|7438.7|7435.9|7433.7|7430.9|7438.7|7435.9|7433.7|7430.9|184
1625577530000|2021-07-06 13:18:50|7433.5|7430.7|7436.7|7433.9|7438.3|7435.5|7432.5|7429.7|231
1625577540000|2021-07-06 13:19:00|7435.7|7432.9|7432|7429.2|7435.7|7432.9|7431|7428.2|193
1625577550000|2021-07-06 13:19:10|7431|7428.2|7431.7|7428.9|7432|7429.2|7430|7427.2|145
1625577560000|2021-07-06 13:19:20|7431.2|7428.4|7432.7|7429.9|7434.5|7431.7|7431.2|7428.4|174
1625577570000|2021-07-06 13:19:30|7432.5|7429.7|7432.7|7429.9|7433.7|7430.9|7429.7|7426.9|180
1625577580000|2021-07-06 13:19:40|7432.5|7429.7|7429.7|7426.9|7432.7|7429.9|7425.7|7422.9|292
1625577590000|2021-07-06 13:19:50|7430|7427.2|7439|7436.2|7440|7437.2|7430|7427.2|275
1625577600000|2021-07-06 13:20:00|7439.2|7436.4|7437.5|7434.7|7439.2|7436.4|7433.7|7430.9|191
1625577610000|2021-07-06 13:20:10|7437.7|7434.9|7436.7|7433.9|7439|7436.2|7436.2|7433.4|147
1625577620000|2021-07-06 13:20:20|7436|7433.2|7435.5|7432.7|7437.7|7434.9|7434.3|7431.5|127
1625577630000|2021-07-06 13:20:30|7436.5|7433.7|7429.7|7426.9|7436.7|7433.9|7428.7|7425.9|79
1625577640000|2021-07-06 13:20:40|7430.5|7427.7|7426|7423.2|7430.7|7427.9|7426|7423.2|212
1625577650000|2021-07-06 13:20:50|7425.7|7422.9|7425.7|7422.9|7428|7425.2|7425|7422.2|153
1625577660000|2021-07-06 13:21:00|7425|7422.2|7427.7|7424.9|7427.7|7424.9|7421.5|7418.7|210
1625577670000|2021-07-06 13:21:10|7427.5|7424.7|7424.7|7421.9|7428|7425.2|7421.7|7418.9|119
1625577680000|2021-07-06 13:21:20|7425.7|7422.9|7424.3|7421.5|7426.7|7423.9|7421.6|7418.8|533
1625577690000|2021-07-06 13:21:30|7424.6|7421.8|7425.3|7422.5|7428.3|7425.5|7424.3|7421.5|166
1625577700000|2021-07-06 13:21:40|7425.6|7422.8|7423.6|7420.8|7425.6|7422.8|7420.6|7417.8|435
1625577710000|2021-07-06 13:21:50|7423.3|7420.5|7424.3|7421.5|7424.3|7421.5|7420.8|7418|159
1625577720000|2021-07-06 13:22:00|7424.1|7421.3|7428.1|7425.3|7428.1|7425.3|7422.5|7419.7|180
1625577730000|2021-07-06 13:22:10|7427.8|7425|7430|7427.2|7430.3|7427.5|7425.1|7422.3|189
1625577740000|2021-07-06 13:22:20|7430.6|7427.8|7430.6|7427.8|7432.3|7429.5|7428.8|7426|194
1625577750000|2021-07-06 13:22:30|7431.6|7428.8|7436|7433.2|7439|7436.2|7431.6|7428.8|340
1625577760000|2021-07-06 13:22:40|7434.7|7431.9|7436|7433.2|7436|7433.2|7432|7429.2|200
1625577770000|2021-07-06 13:22:50|7436.5|7433.7|7438.3|7435.5|7439.3|7436.5|7436|7433.2|173
1625577780000|2021-07-06 13:23:00|7437.1|7434.3|7443.8|7441|7444.3|7441.5|7435.3|7432.5|279
1625577790000|2021-07-06 13:23:10|7443.6|7440.8|7441|7438.2|7444|7441.2|7438.3|7435.5|143
1625577800000|2021-07-06 13:23:20|7440.3|7437.5|7444.6|7441.8|7445.3|7442.5|7440|7437.2|195
1625577810000|2021-07-06 13:23:30|7445.3|7442.5|7441.6|7438.8|7446.6|7443.8|7441.3|7438.5|217
1625577820000|2021-07-06 13:23:40|7441|7438.2|7442.3|7439.5|7445.3|7442.5|7439.8|7437|251
1625577830000|2021-07-06 13:23:50|7442.7|7439.9|7441.3|7438.5|7443.5|7440.7|7441.3|7438.5|103
1625577840000|2021-07-06 13:24:00|7440.8|7438|7434.3|7431.5|7440.8|7438|7434.3|7431.5|166
1625577850000|2021-07-06 13:24:10|7434.6|7431.8|7437.3|7434.5|7439.6|7436.8|7434.6|7431.8|186
1625577860000|2021-07-06 13:24:20|7437.7|7434.9|7438.3|7435.5|7439.1|7436.3|7437.3|7434.5|112
1625577870000|2021-07-06 13:24:30|7437.6|7434.8|7435.8|7433|7438.6|7435.8|7434.8|7432|240
1625577880000|2021-07-06 13:24:40|7436.1|7433.3|7436.8|7434|7439.1|7436.3|7436.1|7433.3|115
1625577890000|2021-07-06 13:24:50|7436.1|7433.3|7441.8|7439|7445.3|7442.5|7435.4|7432.6|258
1625577900000|2021-07-06 13:25:00|7442.1|7439.3|7435.8|7433|7442.6|7439.8|7434.4|7431.6|318
1625577910000|2021-07-06 13:25:10|7435.4|7432.6|7435.8|7433|7438.8|7436|7435.1|7432.3|131
1625577920000|2021-07-06 13:25:20|7435.6|7432.8|7437.8|7435|7440.1|7437.3|7435.1|7432.3|99
1625577930000|2021-07-06 13:25:30|7438.1|7435.3|7435.8|7433|7440.8|7438|7435.8|7433|104
1625577940000|2021-07-06 13:25:40|7436.1|7433.3|7435.6|7432.8|7438.8|7436|7434.1|7431.3|185
1625577950000|2021-07-06 13:25:50|7435.8|7433|7436.8|7434|7436.8|7434|7435.8|7433|63
1625577960000|2021-07-06 13:26:00|7437.1|7434.3|7436.4|7433.6|7437.8|7435|7435.1|7432.3|57
1625577970000|2021-07-06 13:26:10|7436.6|7433.8|7436.8|7434|7436.8|7434|7434.1|7431.3|112
1625577980000|2021-07-06 13:26:20|7436.4|7433.6|7435.1|7432.3|7436.6|7433.8|7434.1|7431.3|29
1625577990000|2021-07-06 13:26:30|7435.6|7432.8|7443.6|7440.8|7443.6|7440.8|7435.6|7432.8|85
1625578000000|2021-07-06 13:26:40|7443.1|7440.3|7446.8|7444|7449.8|7447|7443.1|7440.3|506
1625578010000|2021-07-06 13:26:50|7446.6|7443.8|7447.1|7444.3|7447.3|7444.5|7444.1|7441.3|167
1625578020000|2021-07-06 13:27:00|7446.6|7443.8|7447.1|7444.3|7448.6|7445.8|7446.3|7443.5|83
1625578030000|2021-07-06 13:27:10|7447.3|7444.5|7442.6|7439.8|7447.3|7444.5|7437.8|7435|257
1625578040000|2021-07-06 13:27:20|7442.1|7439.3|7438.8|7436|7442.1|7439.3|7438.8|7436|296
1625578050000|2021-07-06 13:27:30|7439.6|7436.8|7442.6|7439.8|7442.6|7439.8|7436.3|7433.5|173
1625578060000|2021-07-06 13:27:40|7443.3|7440.5|7445.3|7442.5|7446.6|7443.8|7439.8|7437|507
1625578070000|2021-07-06 13:27:50|7445.6|7442.8|7446.3|7443.5|7447.3|7444.5|7443.3|7440.5|138
1625578080000|2021-07-06 13:28:00|7445.8|7443|7446|7443.2|7446|7443.2|7444|7441.2|57
1625578090000|2021-07-06 13:28:10|7446.3|7443.5|7443.5|7440.7|7446.3|7443.5|7442.3|7439.5|65
1625578100000|2021-07-06 13:28:20|7443.3|7440.5|7443.3|7440.5|7444.3|7441.5|7442.8|7440|72
1625578110000|2021-07-06 13:28:30|7441.6|7438.8|7438.3|7435.5|7441.6|7438.8|7436.3|7433.5|127
1625578120000|2021-07-06 13:28:40|7437.8|7435|7440.3|7437.5|7440.8|7438|7437.6|7434.8|105
1625578130000|2021-07-06 13:28:50|7440.7|7437.9|7441.6|7438.8|7442.3|7439.5|7440.6|7437.8|62
1625578140000|2021-07-06 13:29:00|7442|7439.2|7440.3|7437.5|7442.3|7439.5|7438.6|7435.8|91
1625578150000|2021-07-06 13:29:10|7441|7438.2|7439.3|7436.5|7441.3|7438.5|7439.3|7436.5|55
1625578160000|2021-07-06 13:29:20|7439|7436.2|7442.3|7439.5|7443.7|7440.9|7438.6|7435.8|55
1625578170000|2021-07-06 13:29:30|7442.6|7439.8|7441.6|7438.8|7443|7440.2|7441.3|7438.5|96
1625578180000|2021-07-06 13:29:40|7440.3|7437.5|7438.6|7435.8|7440.3|7437.5|7436.3|7433.5|198
1625578190000|2021-07-06 13:29:50|7439.3|7436.5|7441.3|7438.5|7443.3|7440.5|7439.1|7436.3|93
1625578200000|2021-07-06 13:30:00|7440.8|7438|7443.6|7440.8|7444.6|7441.8|7437.8|7435|213
1625578210000|2021-07-06 13:30:10|7443.3|7440.5|7434.3|7431.5|7444|7441.2|7433.6|7430.8|155
1625578220000|2021-07-06 13:30:20|7433.8|7431|7433.5|7430.7|7435.3|7432.5|7431.5|7428.7|170
1625578230000|2021-07-06 13:30:30|7433.1|7430.3|7430.8|7428|7433.5|7430.7|7427.8|7425|242
1625578240000|2021-07-06 13:30:40|7431.8|7429|7431.1|7428.3|7433.3|7430.5|7429.8|7427|169
1625578250000|2021-07-06 13:30:50|7430.3|7427.5|7427.1|7424.3|7430.3|7427.5|7424.4|7421.6|153
1625578260000|2021-07-06 13:31:00|7427.5|7424.7|7422.8|7420|7427.8|7425|7422.8|7420|191
1625578270000|2021-07-06 13:31:10|7423.5|7420.7|7418.8|7416|7423.5|7420.7|7416.1|7413.3|513
1625578280000|2021-07-06 13:31:20|7418.6|7415.8|7417.1|7414.3|7419.1|7416.3|7415.8|7413|206
1625578290000|2021-07-06 13:31:30|7416.8|7414|7418.1|7415.3|7421.1|7418.3|7416.8|7414|227
1625578300000|2021-07-06 13:31:40|7417.1|7414.3|7410.1|7407.3|7418.5|7415.7|7410.1|7407.3|382
1625578310000|2021-07-06 13:31:50|7410.7|7407.9|7402.7|7399.9|7410.7|7407.9|7401.7|7398.9|843
1625578320000|2021-07-06 13:32:00|7402.2|7399.4|7410.2|7407.4|7410.9|7408.1|7401.7|7398.9|550
1625578330000|2021-07-06 13:32:10|7410.9|7408.1|7422.7|7419.9|7425.4|7422.6|7410.7|7407.9|381
1625578340000|2021-07-06 13:32:20|7422.2|7419.4|7423.4|7420.6|7424.1|7421.3|7419.4|7416.6|217
1625578350000|2021-07-06 13:32:30|7422.7|7419.9|7427.1|7424.3|7427.1|7424.3|7422.4|7419.6|162
1625578360000|2021-07-06 13:32:40|7426.8|7424|7424.4|7421.6|7427.1|7424.3|7423.1|7420.3|297
1625578370000|2021-07-06 13:32:50|7424.9|7422.1|7421.4|7418.6|7426.1|7423.3|7418.7|7415.9|125
1625578380000|2021-07-06 13:33:00|7421.6|7418.8|7416.4|7413.6|7422.7|7419.9|7413.9|7411.1|304
1625578390000|2021-07-06 13:33:10|7415.5|7412.7|7413.4|7410.6|7416.4|7413.6|7413.1|7410.3|138
1625578400000|2021-07-06 13:33:20|7413.1|7410.3|7417.6|7414.8|7419.4|7416.6|7413.1|7410.3|70
1625578410000|2021-07-06 13:33:30|7417.8|7415|7421.4|7418.6|7421.4|7418.6|7417.8|7415|87
1625578420000|2021-07-06 13:33:40|7421.1|7418.3|7416.4|7413.6|7421.1|7418.3|7414.7|7411.9|98
1625578430000|2021-07-06 13:33:50|7416.7|7413.9|7420.1|7417.3|7422.1|7419.3|7416.7|7413.9|126
1625578440000|2021-07-06 13:34:00|7420.4|7417.6|7409.7|7406.9|7420.4|7417.6|7408.7|7405.9|213
1625578450000|2021-07-06 13:34:10|7408.7|7405.9|7417.4|7414.6|7417.7|7414.9|7407.7|7404.9|323
1625578460000|2021-07-06 13:34:20|7417.7|7414.9|7415.4|7412.6|7417.7|7414.9|7413.7|7410.9|145
1625578470000|2021-07-06 13:34:30|7415.2|7412.4|7411.7|7408.9|7415.4|7412.6|7410.7|7407.9|237
1625578480000|2021-07-06 13:34:40|7412.7|7409.9|7409.7|7406.9|7412.9|7410.1|7407.4|7404.6|155
1625578490000|2021-07-06 13:34:50|7408.9|7406.1|7412.9|7410.1|7414.7|7411.9|7407.9|7405.1|293
1625578500000|2021-07-06 13:35:00|7413.4|7410.6|7410.9|7408.1|7414.9|7412.1|7408.7|7405.9|186
1625578510000|2021-07-06 13:35:10|7410.2|7407.4|7409.2|7406.4|7412.9|7410.1|7408.9|7406.1|97
1625578520000|2021-07-06 13:35:20|7408.2|7405.4|7407.9|7405.1|7410.9|7408.1|7406.2|7403.4|230
1625578530000|2021-07-06 13:35:30|7408.2|7405.4|7412.2|7409.4|7414.7|7411.9|7408.2|7405.4|181
1625578540000|2021-07-06 13:35:40|7411.9|7409.1|7413.7|7410.9|7413.7|7410.9|7406.9|7404.1|220
1625578550000|2021-07-06 13:35:50|7414.5|7411.7|7415.7|7412.9|7416.9|7414.1|7413.7|7410.9|198
1625578560000|2021-07-06 13:36:00|7416.1|7413.3|7415.4|7412.6|7419.7|7416.9|7414.7|7411.9|195
1625578570000|2021-07-06 13:36:10|7416.4|7413.6|7417.4|7414.6|7418.7|7415.9|7415.4|7412.6|95
1625578580000|2021-07-06 13:36:20|7417.7|7414.9|7416.7|7413.9|7418.4|7415.6|7416.4|7413.6|94
1625578590000|2021-07-06 13:36:30|7417.1|7414.3|7418.2|7415.4|7418.4|7415.6|7411.7|7408.9|188
1625578600000|2021-07-06 13:36:40|7418.4|7415.6|7419.2|7416.4|7419.7|7416.9|7417.7|7414.9|56
1625578610000|2021-07-06 13:36:50|7419.4|7416.6|7418.7|7415.9|7420.7|7417.9|7418.7|7415.9|73
1625578620000|2021-07-06 13:37:00|7418.4|7415.6|7413.7|7410.9|7418.7|7415.9|7412.2|7409.4|150
1625578630000|2021-07-06 13:37:10|7413.2|7410.4|7407.2|7404.4|7415.9|7413.1|7404.2|7401.4|358
1625578640000|2021-07-06 13:37:20|7407.7|7404.9|7410.2|7407.4|7411.9|7409.1|7406.2|7403.4|176
1625578650000|2021-07-06 13:37:30|7410.4|7407.6|7411.2|7408.4|7412.7|7409.9|7410.2|7407.4|83
1625578660000|2021-07-06 13:37:40|7411.4|7408.6|7408.9|7406.1|7411.9|7409.1|7408.7|7405.9|82
1625578670000|2021-07-06 13:37:50|7408.7|7405.9|7414.2|7411.4|7416.4|7413.6|7408.7|7405.9|223
1625578680000|2021-07-06 13:38:00|7413.9|7411.1|7409.1|7406.3|7414.1|7411.3|7408.4|7405.6|152
1625578690000|2021-07-06 13:38:10|7409.4|7406.6|7407.7|7404.9|7412.1|7409.3|7407.7|7404.9|62
1625578700000|2021-07-06 13:38:20|7408.1|7405.3|7411.6|7408.8|7412.1|7409.3|7407.7|7404.9|111
1625578710000|2021-07-06 13:38:30|7411.4|7408.6|7410.4|7407.6|7411.6|7408.8|7409.4|7406.6|96
1625578720000|2021-07-06 13:38:40|7410.6|7407.8|7410.4|7407.6|7410.6|7407.8|7407.6|7404.8|57
1625578730000|2021-07-06 13:38:50|7410.1|7407.3|7413.1|7410.3|7415.1|7412.3|7408.6|7405.8|326
1625578740000|2021-07-06 13:39:00|7414|7411.2|7409.1|7406.3|7417.5|7414.7|7409.1|7406.3|151
1625578750000|2021-07-06 13:39:10|7409.5|7406.7|7401.4|7398.6|7409.8|7407|7400.6|7397.8|272
1625578760000|2021-07-06 13:39:20|7400.6|7397.8|7400.6|7397.8|7402.4|7399.6|7400.6|7397.8|224
1625578770000|2021-07-06 13:39:30|7401.1|7398.3|7395.4|7392.6|7401.4|7398.6|7395.1|7392.3|344
1625578780000|2021-07-06 13:39:40|7394.4|7391.6|7395.4|7392.6|7396.1|7393.3|7389.4|7386.6|819
1625578790000|2021-07-06 13:39:50|7395.1|7392.3|7390.4|7387.6|7396.6|7393.8|7390.4|7387.6|264
1625578800000|2021-07-06 13:40:00|7390.8|7388|7395.1|7392.3|7397.1|7394.3|7389.6|7386.8|875
1625578810000|2021-07-06 13:40:10|7395.4|7392.6|7395.4|7392.6|7399.9|7397.1|7395.1|7392.3|340
1625578820000|2021-07-06 13:40:20|7395.1|7392.3|7394.6|7391.8|7396.1|7393.3|7393.1|7390.3|210
1625578830000|2021-07-06 13:40:30|7395.4|7392.6|7398.4|7395.6|7400.6|7397.8|7393.1|7390.3|239
1625578840000|2021-07-06 13:40:40|7397.9|7395.1|7393.1|7390.3|7397.9|7395.1|7393.1|7390.3|194
1625578850000|2021-07-06 13:40:50|7393.4|7390.6|7392.4|7389.6|7393.4|7390.6|7390.4|7387.6|232
1625578860000|2021-07-06 13:41:00|7392.1|7389.3|7390.1|7387.3|7392.1|7389.3|7388.4|7385.6|244
1625578870000|2021-07-06 13:41:10|7389.6|7386.8|7380.4|7377.6|7389.9|7387.1|7378.6|7375.8|451
1625578880000|2021-07-06 13:41:20|7379.9|7377.1|7388.1|7385.3|7390.1|7387.3|7379.4|7376.6|289
1625578890000|2021-07-06 13:41:30|7389.1|7386.3|7394.8|7392|7394.8|7392|7388.1|7385.3|295
1625578900000|2021-07-06 13:41:40|7394.5|7391.7|7396.1|7393.3|7397.1|7394.3|7393.1|7390.3|289
1625578910000|2021-07-06 13:41:50|7395.6|7392.8|7394.1|7391.3|7396.1|7393.3|7391.4|7388.6|191
1625578920000|2021-07-06 13:42:00|7393.8|7391|7395.1|7392.3|7397.8|7395|7391.8|7389|329
1625578930000|2021-07-06 13:42:10|7394.8|7392|7393.8|7391|7396.8|7394|7393.8|7391|87
1625578940000|2021-07-06 13:42:20|7393.5|7390.7|7392.8|7390|7399.8|7397|7392.8|7390|280
1625578950000|2021-07-06 13:42:30|7392.1|7389.3|7388.4|7385.6|7392.1|7389.3|7387.4|7384.6|196
1625578960000|2021-07-06 13:42:40|7388.1|7385.3|7386.6|7383.8|7388.1|7385.3|7381.1|7378.3|281
1625578970000|2021-07-06 13:42:50|7386.4|7383.6|7389.6|7386.8|7394.1|7391.3|7386.4|7383.6|244
1625578980000|2021-07-06 13:43:00|7390.1|7387.3|7393.4|7390.6|7394.6|7391.8|7389.9|7387.1|127
1625578990000|2021-07-06 13:43:10|7393.6|7390.8|7391.6|7388.8|7393.6|7390.8|7390.9|7388.1|62
1625579000000|2021-07-06 13:43:20|7391.2|7388.4|7392.9|7390.1|7392.9|7390.1|7389.9|7387.1|93
1625579010000|2021-07-06 13:43:30|7392.6|7389.8|7389.9|7387.1|7392.6|7389.8|7389.2|7386.4|95
1625579020000|2021-07-06 13:43:40|7389.4|7386.6|7392.9|7390.1|7393.6|7390.8|7389.2|7386.4|183
1625579030000|2021-07-06 13:43:50|7392.7|7389.9|7391.9|7389.1|7394.2|7391.4|7390.9|7388.1|69
1625579040000|2021-07-06 13:44:00|7391.5|7388.7|7391.9|7389.1|7391.9|7389.1|7390.6|7387.8|187
1625579050000|2021-07-06 13:44:10|7391.6|7388.8|7392.6|7389.8|7394.6|7391.8|7391.6|7388.8|163
1625579060000|2021-07-06 13:44:20|7391.9|7389.1|7391.6|7388.8|7392.9|7390.1|7390.9|7388.1|189
1625579070000|2021-07-06 13:44:30|7391.9|7389.1|7386.9|7384.1|7392.4|7389.6|7386.4|7383.6|140
1625579080000|2021-07-06 13:44:40|7386.5|7383.7|7385.9|7383.1|7386.9|7384.1|7384.2|7381.4|101
1625579090000|2021-07-06 13:44:50|7386.4|7383.6|7384.9|7382.1|7386.9|7384.1|7384.2|7381.4|89
1625579100000|2021-07-06 13:45:00|7384|7381.2|7385.9|7383.1|7385.9|7383.1|7380.9|7378.1|264
1625579110000|2021-07-06 13:45:10|7386.9|7384.1|7389.9|7387.1|7394.6|7391.8|7386.9|7384.1|160
1625579120000|2021-07-06 13:45:20|7390.2|7387.4|7398.4|7395.6|7398.4|7395.6|7390.2|7387.4|426
1625579130000|2021-07-06 13:45:30|7397.6|7394.8|7394.6|7391.8|7397.6|7394.8|7393.6|7390.8|102
1625579140000|2021-07-06 13:45:40|7395.1|7392.3|7401.4|7398.6|7404.6|7401.8|7394.6|7391.8|394
1625579150000|2021-07-06 13:45:50|7400.4|7397.6|7397.6|7394.8|7403.1|7400.3|7396.6|7393.8|262
1625579160000|2021-07-06 13:46:00|7396.4|7393.6|7395.6|7392.8|7400.4|7397.6|7395.4|7392.6|178
1625579170000|2021-07-06 13:46:10|7394.6|7391.8|7396.7|7393.9|7397.2|7394.4|7393.6|7390.8|87
1625579180000|2021-07-06 13:46:20|7396.9|7394.1|7399.2|7396.4|7400.9|7398.1|7396.2|7393.4|94
1625579190000|2021-07-06 13:46:30|7399.4|7396.6|7401.9|7399.1|7404.9|7402.1|7398.9|7396.1|264
1625579200000|2021-07-06 13:46:40|7402.6|7399.8|7402.6|7399.8|7404.6|7401.8|7401.9|7399.1|131
1625579210000|2021-07-06 13:46:50|7401.6|7398.8|7402.4|7399.6|7402.6|7399.8|7400.6|7397.8|166
1625579220000|2021-07-06 13:47:00|7402.6|7399.8|7405.4|7402.6|7405.6|7402.8|7401.1|7398.3|373
1625579230000|2021-07-06 13:47:10|7405.1|7402.3|7406.8|7404|7407.1|7404.3|7404.1|7401.3|168
1625579240000|2021-07-06 13:47:20|7406.1|7403.3|7409.1|7406.3|7409.3|7406.5|7405.1|7402.3|165
1625579250000|2021-07-06 13:47:30|7408.6|7405.8|7412.1|7409.3|7413.1|7410.3|7408.1|7405.3|179
1625579260000|2021-07-06 13:47:40|7412.8|7410|7416.1|7413.3|7418.1|7415.3|7412.1|7409.3|300
1625579270000|2021-07-06 13:47:50|7415.8|7413|7416.1|7413.3|7417.1|7414.3|7414.1|7411.3|236
1625579280000|2021-07-06 13:48:00|7415.8|7413|7414.2|7411.4|7416.8|7414|7411.5|7408.7|465
1625579290000|2021-07-06 13:48:10|7414.5|7411.7|7415|7412.2|7416.7|7413.9|7413.7|7410.9|89
1625579300000|2021-07-06 13:48:20|7415.2|7412.4|7417|7414.2|7417|7414.2|7414.5|7411.7|86
1625579310000|2021-07-06 13:48:30|7416.7|7413.9|7415|7412.2|7416.7|7413.9|7413.5|7410.7|109
1625579320000|2021-07-06 13:48:40|7414.5|7411.7|7415.7|7412.9|7419|7416.2|7414.2|7411.4|122
1625579330000|2021-07-06 13:48:50|7416|7413.2|7416.2|7413.4|7417.5|7414.7|7415.2|7412.4|68
1625579340000|2021-07-06 13:49:00|7415.2|7412.4|7413.5|7410.7|7416.2|7413.4|7412.5|7409.7|153
1625579350000|2021-07-06 13:49:10|7413.2|7410.4|7413.2|7410.4|7414.5|7411.7|7412|7409.2|72
1625579360000|2021-07-06 13:49:20|7413.5|7410.7|7415.2|7412.4|7416.2|7413.4|7413.5|7410.7|98
1625579370000|2021-07-06 13:49:30|7415|7412.2|7415.5|7412.7|7416.2|7413.4|7412.5|7409.7|110
1625579380000|2021-07-06 13:49:40|7416|7413.2|7413.2|7410.4|7417.2|7414.4|7412.5|7409.7|136
1625579390000|2021-07-06 13:49:50|7413.5|7410.7|7420.2|7417.4|7420.2|7417.4|7413.2|7410.4|123
1625579400000|2021-07-06 13:50:00|7420|7417.2|7421|7418.2|7422.5|7419.7|7419|7416.2|389
1625579410000|2021-07-06 13:50:10|7420.7|7417.9|7416.2|7413.4|7421.2|7418.4|7415.2|7412.4|145
1625579420000|2021-07-06 13:50:20|7416|7413.2|7414|7411.2|7416|7413.2|7411.2|7408.4|129
1625579430000|2021-07-06 13:50:30|7413.5|7410.7|7415.2|7412.4|7415.2|7412.4|7412.2|7409.4|64
1625579440000|2021-07-06 13:50:40|7415|7412.2|7414.2|7411.4|7415.2|7412.4|7413.2|7410.4|46
1625579450000|2021-07-06 13:50:50|7413.8|7411|7412.2|7409.4|7413.8|7411|7412.2|7409.4|40
1625579460000|2021-07-06 13:51:00|7411.8|7409|7412.2|7409.4|7414|7411.2|7411|7408.2|103
1625579470000|2021-07-06 13:51:10|7411.7|7408.9|7407.8|7405|7411.7|7408.9|7406.5|7403.7|207
1625579480000|2021-07-06 13:51:20|7407.5|7404.7|7415.2|7412.4|7417.2|7414.4|7407.5|7404.7|236
1625579490000|2021-07-06 13:51:30|7415|7412.2|7416|7413.2|7416|7413.2|7414.2|7411.4|68
1625579500000|2021-07-06 13:51:40|7415.2|7412.4|7414.7|7411.9|7417|7414.2|7412.5|7409.7|109
1625579510000|2021-07-06 13:51:50|7415|7412.2|7410.2|7407.4|7415.2|7412.4|7410.2|7407.4|111
1625579520000|2021-07-06 13:52:00|7409.8|7407|7411.2|7408.4|7412.2|7409.4|7409.5|7406.7|118
1625579530000|2021-07-06 13:52:10|7411|7408.2|7412|7409.2|7413|7410.2|7411|7408.2|93
1625579540000|2021-07-06 13:52:20|7412.2|7409.4|7410.2|7407.4|7412.2|7409.4|7410.2|7407.4|42
1625579550000|2021-07-06 13:52:30|7410.5|7407.7|7412.2|7409.4|7412.2|7409.4|7410.5|7407.7|40
1625579560000|2021-07-06 13:52:40|7412.5|7409.7|7411.2|7408.4|7412.5|7409.7|7410.5|7407.7|69
1625579570000|2021-07-06 13:52:50|7411.7|7408.9|7410.9|7408.1|7411.7|7408.9|7409.2|7406.4|49
1625579580000|2021-07-06 13:53:00|7411.2|7408.4|7413.2|7410.4|7414.9|7412.1|7410.9|7408.1|90
1625579590000|2021-07-06 13:53:10|7413.7|7410.9|7410.9|7408.1|7414.9|7412.1|7410.9|7408.1|115
1625579600000|2021-07-06 13:53:20|7410.7|7407.9|7413.2|7410.4|7413.2|7410.4|7410.2|7407.4|77
1625579610000|2021-07-06 13:53:30|7413|7410.2|7413.2|7410.4|7414.9|7412.1|7412.9|7410.1|109
1625579620000|2021-07-06 13:53:40|7413|7410.2|7413.2|7410.4|7413.2|7410.4|7411.5|7408.7|67
1625579630000|2021-07-06 13:53:50|7413.5|7410.7|7414.2|7411.4|7416.5|7413.7|7413.5|7410.7|116
1625579640000|2021-07-06 13:54:00|7413.4|7410.6|7414.2|7411.4|7414.2|7411.4|7411.8|7409|102
1625579650000|2021-07-06 13:54:10|7414.9|7412.1|7416.2|7413.4|7418.2|7415.4|7414.5|7411.7|82
1625579660000|2021-07-06 13:54:20|7415.9|7413.1|7416.2|7413.4|7416.9|7414.1|7415.9|7413.1|33
1625579670000|2021-07-06 13:54:30|7416.7|7413.9|7424.4|7421.6|7424.4|7421.6|7416.7|7413.9|463
1625579680000|2021-07-06 13:54:40|7425.4|7422.6|7427.1|7424.3|7429.1|7426.3|7424.9|7422.1|545
1625579690000|2021-07-06 13:54:50|7426.6|7423.8|7428.1|7425.3|7428.8|7426|7426.1|7423.3|224
1625579700000|2021-07-06 13:55:00|7428.3|7425.5|7428.1|7425.3|7430.8|7428|7427.8|7425|126
1625579710000|2021-07-06 13:55:10|7427.8|7425|7427.8|7425|7428.1|7425.3|7425.8|7423|103
1625579720000|2021-07-06 13:55:20|7427.6|7424.8|7430.8|7428|7431.6|7428.8|7427.4|7424.6|153
1625579730000|2021-07-06 13:55:30|7431.1|7428.3|7432.8|7430|7433.8|7431|7431.1|7428.3|189
1625579740000|2021-07-06 13:55:40|7432.4|7429.6|7429.4|7426.6|7434.8|7432|7428.4|7425.6|960
1625579750000|2021-07-06 13:55:50|7430.2|7427.4|7434.6|7431.8|7435.4|7432.6|7430.2|7427.4|218
1625579760000|2021-07-06 13:56:00|7434.4|7431.6|7441.1|7438.3|7441.1|7438.3|7432.1|7429.3|846
1625579770000|2021-07-06 13:56:10|7440.8|7438|7438.8|7436|7441.1|7438.3|7436.4|7433.6|151
1625579780000|2021-07-06 13:56:20|7438.6|7435.8|7438.1|7435.3|7439.1|7436.3|7437.4|7434.6|145
1625579790000|2021-07-06 13:56:30|7437.8|7435|7440.8|7438|7441.8|7439|7435.8|7433|205
1625579800000|2021-07-06 13:56:40|7441.1|7438.3|7444.1|7441.3|7444.1|7441.3|7441.1|7438.3|253
1625579810000|2021-07-06 13:56:50|7444.8|7442|7450.1|7447.3|7450.8|7448|7444.8|7442|323
1625579820000|2021-07-06 13:57:00|7451.8|7449|7449.4|7446.6|7453.1|7450.3|7448.1|7445.3|236
1625579830000|2021-07-06 13:57:10|7449.1|7446.3|7446.6|7443.8|7450.6|7447.8|7446.4|7443.6|208
1625579840000|2021-07-06 13:57:20|7446.4|7443.6|7445.4|7442.6|7446.4|7443.6|7444.4|7441.6|206
1625579850000|2021-07-06 13:57:30|7444.7|7441.9|7445.4|7442.6|7448.1|7445.3|7444.4|7441.6|163
1625579860000|2021-07-06 13:57:40|7444.4|7441.6|7443.4|7440.6|7445.1|7442.3|7443.4|7440.6|65
1625579870000|2021-07-06 13:57:50|7443.9|7441.1|7446.1|7443.3|7446.8|7444|7443.4|7440.6|67
1625579880000|2021-07-06 13:58:00|7445.8|7443|7448.1|7445.3|7449.1|7446.3|7445.4|7442.6|106
1625579890000|2021-07-06 13:58:10|7447.4|7444.6|7450.4|7447.6|7450.4|7447.6|7446.4|7443.6|64
1625579900000|2021-07-06 13:58:20|7450.1|7447.3|7450.4|7447.6|7452.1|7449.3|7450.1|7447.3|117
1625579910000|2021-07-06 13:58:30|7450.1|7447.3|7452.1|7449.3|7453.1|7450.3|7449.1|7446.3|73
1625579920000|2021-07-06 13:58:40|7452.3|7449.5|7450.4|7447.6|7452.8|7450|7450.4|7447.6|50
1625579930000|2021-07-06 13:58:50|7450.1|7447.3|7446.1|7443.3|7450.4|7447.6|7446.1|7443.3|76
1625579940000|2021-07-06 13:59:00|7445.9|7443.1|7446.7|7443.9|7449.9|7447.1|7445.7|7442.9|205
1625579950000|2021-07-06 13:59:10|7446.4|7443.6|7449.9|7447.1|7450.7|7447.9|7446.4|7443.6|101
1625579960000|2021-07-06 13:59:20|7449.7|7446.9|7450.7|7447.9|7450.7|7447.9|7449.7|7446.9|35
1625579970000|2021-07-06 13:59:30|7450.4|7447.6|7449.9|7447.1|7451.9|7449.1|7449.9|7447.1|103
1625579980000|2021-07-06 13:59:40|7450.7|7447.9|7452.2|7449.4|7452.9|7450.1|7449.9|7447.1|88
1625579990000|2021-07-06 13:59:50|7452.4|7449.6|7454.4|7451.6|7454.4|7451.6|7451.7|7448.9|80
1625580000000|2021-07-06 14:00:00|7453.9|7451.1|7443.2|7440.4|7453.9|7451.1|7442|7439.2|264
1625580010000|2021-07-06 14:00:10|7442.9|7440.1|7446.7|7443.9|7447.9|7445.1|7442.9|7440.1|123
1625580020000|2021-07-06 14:00:20|7446.9|7444.1|7446.7|7443.9|7447.7|7444.9|7444.7|7441.9|159
1625580030000|2021-07-06 14:00:30|7446.4|7443.6|7443.7|7440.9|7448.9|7446.1|7443.4|7440.6|177
1625580040000|2021-07-06 14:00:40|7442.4|7439.6|7442.7|7439.9|7444.2|7441.4|7441.4|7438.6|224
1625580050000|2021-07-06 14:00:50|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|7439.2|7436.4|303
1625580060000|2021-07-06 14:01:00|7442.9|7440.1|7441.9|7439.1|7443.2|7440.4|7438.2|7435.4|236
1625580070000|2021-07-06 14:01:10|7441.5|7438.7|7440.7|7437.9|7442.2|7439.4|7439.7|7436.9|61
1625580080000|2021-07-06 14:01:20|7439.9|7437.1|7440.7|7437.9|7441.4|7438.6|7438.9|7436.1|99
1625580090000|2021-07-06 14:01:30|7439.9|7437.1|7437.9|7435.1|7442.7|7439.9|7437.4|7434.6|166
1625580100000|2021-07-06 14:01:40|7437.7|7434.9|7437.7|7434.9|7438.4|7435.6|7436.7|7433.9|52
1625580110000|2021-07-06 14:01:50|7437.2|7434.4|7432.9|7430.1|7438.7|7435.9|7432.9|7430.1|263
1625580120000|2021-07-06 14:02:00|7433.7|7430.9|7427.2|7424.4|7434.9|7432.1|7427.2|7424.4|301
1625580130000|2021-07-06 14:02:10|7426.9|7424.1|7417.5|7414.7|7426.9|7424.1|7415.2|7412.4|443
1625580140000|2021-07-06 14:02:20|7417.8|7415|7418.2|7415.4|7418.2|7415.4|7412.8|7410|289
1625580150000|2021-07-06 14:02:30|7417.7|7414.9|7420.2|7417.4|7420.8|7418|7414.9|7412.1|142
1625580160000|2021-07-06 14:02:40|7420.7|7417.9|7413.8|7411|7421.2|7418.4|7411.8|7409|363
1625580170000|2021-07-06 14:02:50|7414|7411.2|7416.8|7414|7420.5|7417.7|7413.8|7411|227
1625580180000|2021-07-06 14:03:00|7417.2|7414.4|7418.8|7416|7420.8|7418|7414.8|7412|144
1625580190000|2021-07-06 14:03:10|7418.5|7415.7|7419.5|7416.7|7421.8|7419|7418.5|7415.7|97
1625580200000|2021-07-06 14:03:20|7418.8|7416|7415.8|7413|7418.8|7416|7413.5|7410.7|145
1625580210000|2021-07-06 14:03:30|7416.5|7413.7|7415|7412.2|7419.8|7417|7413.5|7410.7|567
1625580220000|2021-07-06 14:03:40|7414.8|7412|7414.8|7412|7415.8|7413|7413.8|7411|140
1625580230000|2021-07-06 14:03:50|7414.5|7411.7|7418.8|7416|7418.8|7416|7413.8|7411|76
1625580240000|2021-07-06 14:04:00|7418.3|7415.5|7416.8|7414|7418.8|7416|7415.8|7413|59
1625580250000|2021-07-06 14:04:10|7417.5|7414.7|7422|7419.2|7422.8|7420|7417.5|7414.7|263
1625580260000|2021-07-06 14:04:20|7422.2|7419.4|7420.3|7417.5|7422.8|7420|7417.5|7414.7|112
1625580270000|2021-07-06 14:04:30|7420|7417.2|7417.8|7415|7420|7417.2|7417|7414.2|89
1625580280000|2021-07-06 14:04:40|7417|7414.2|7416.8|7414|7417.5|7414.7|7413|7410.2|109
1625580290000|2021-07-06 14:04:50|7417.8|7415|7416.8|7414|7419.5|7416.7|7416.5|7413.7|161
1625580300000|2021-07-06 14:05:00|7415.8|7413|7418.5|7415.7|7419.5|7416.7|7415|7412.2|134
1625580310000|2021-07-06 14:05:10|7418.3|7415.5|7413.5|7410.7|7418.3|7415.5|7413|7410.2|149
1625580320000|2021-07-06 14:05:20|7413|7410.2|7406|7403.2|7413|7410.2|7405.8|7403|439
1625580330000|2021-07-06 14:05:30|7405.8|7403|7407.8|7405|7408|7405.2|7405.8|7403|105
1625580340000|2021-07-06 14:05:40|7407.5|7404.7|7405|7402.2|7408|7405.2|7405|7402.2|112
1625580350000|2021-07-06 14:05:50|7404.8|7402|7402.8|7400|7406|7403.2|7402|7399.2|210
1625580360000|2021-07-06 14:06:00|7402.5|7399.7|7407.3|7404.5|7408|7405.2|7402.5|7399.7|172
1625580370000|2021-07-06 14:06:10|7407.5|7404.7|7409.8|7407|7410|7407.2|7402|7399.2|175
1625580380000|2021-07-06 14:06:20|7409.5|7406.7|7408.3|7405.5|7409.5|7406.7|7406|7403.2|84
1625580390000|2021-07-06 14:06:30|7408.5|7405.7|7408|7405.2|7411.8|7409|7407.3|7404.5|84
1625580400000|2021-07-06 14:06:40|7407.8|7405|7407.8|7405|7409.8|7407|7406|7403.2|292
1625580410000|2021-07-06 14:06:50|7408.8|7406|7407.8|7405|7409.8|7407|7406.8|7404|81
1625580420000|2021-07-06 14:07:00|7407.5|7404.7|7410.5|7407.7|7411.7|7408.9|7406.8|7404|262
1625580430000|2021-07-06 14:07:10|7410|7407.2|7409.5|7406.7|7411.5|7408.7|7408.5|7405.7|142
1625580440000|2021-07-06 14:07:20|7409|7406.2|7411.2|7408.4|7411.5|7408.7|7407.5|7404.7|107
1625580450000|2021-07-06 14:07:30|7411.5|7408.7|7411.2|7408.4|7412.5|7409.7|7410.5|7407.7|133
1625580460000|2021-07-06 14:07:40|7411.5|7408.7|7411.5|7408.7|7413.2|7410.4|7411.5|7408.7|82
1625580470000|2021-07-06 14:07:50|7411.2|7408.4|7410.5|7407.7|7412.9|7410.1|7409.9|7407.1|74
1625580480000|2021-07-06 14:08:00|7409.8|7407|7409.5|7406.7|7409.9|7407.1|7404.2|7401.4|242
1625580490000|2021-07-06 14:08:10|7409.7|7406.9|7408.5|7405.7|7410.5|7407.7|7408.5|7405.7|79
1625580500000|2021-07-06 14:08:20|7408.7|7405.9|7410.5|7407.7|7410.5|7407.7|7407.5|7404.7|89
1625580510000|2021-07-06 14:08:30|7411.5|7408.7|7410|7407.2|7412.5|7409.7|7409.2|7406.4|93
1625580520000|2021-07-06 14:08:40|7410.2|7407.4|7410.5|7407.7|7410.7|7407.9|7409.5|7406.7|128
1625580530000|2021-07-06 14:08:50|7409.5|7406.7|7412.7|7409.9|7413.2|7410.4|7409.5|7406.7|67
1625580540000|2021-07-06 14:09:00|7412.9|7410.1|7408.9|7406.1|7413.2|7410.4|7408.9|7406.1|100
1625580550000|2021-07-06 14:09:10|7409.2|7406.4|7410.9|7408.1|7411.9|7409.1|7408.9|7406.1|218
1625580560000|2021-07-06 14:09:20|7410.5|7407.7|7409.2|7406.4|7411.2|7408.4|7408.9|7406.1|103
1625580570000|2021-07-06 14:09:30|7409.9|7407.1|7412.2|7409.4|7413.2|7410.4|7409.2|7406.4|235
1625580580000|2021-07-06 14:09:40|7411.9|7409.1|7418.6|7415.8|7419.4|7416.6|7411.5|7408.7|471
1625580590000|2021-07-06 14:09:50|7419.4|7416.6|7422.4|7419.6|7423.4|7420.6|7418.9|7416.1|232
1625580600000|2021-07-06 14:10:00|7422.6|7419.8|7423.4|7420.6|7425.6|7422.8|7421.4|7418.6|233
1625580610000|2021-07-06 14:10:10|7422.9|7420.1|7422.6|7419.8|7423.4|7420.6|7420.4|7417.6|127
1625580620000|2021-07-06 14:10:20|7422.4|7419.6|7422.4|7419.6|7424.4|7421.6|7421.6|7418.8|76
1625580630000|2021-07-06 14:10:30|7422.6|7419.8|7421.1|7418.3|7422.9|7420.1|7419.9|7417.1|111
1625580640000|2021-07-06 14:10:40|7420.9|7418.1|7411.2|7408.4|7420.9|7418.1|7411.2|7408.4|254
1625580650000|2021-07-06 14:10:50|7411.5|7408.7|7411.2|7408.4|7412.9|7410.1|7410.5|7407.7|118
1625580660000|2021-07-06 14:11:00|7411.5|7408.7|7422.9|7420.1|7423.2|7420.4|7411.2|7408.4|226
1625580670000|2021-07-06 14:11:10|7423.2|7420.4|7420.2|7417.4|7423.2|7420.4|7416.9|7414.1|188
1625580680000|2021-07-06 14:11:20|7420.7|7417.9|7419.9|7417.1|7424.2|7421.4|7419.9|7417.1|169
1625580690000|2021-07-06 14:11:30|7419.5|7416.7|7421.5|7418.7|7423.9|7421.1|7419.2|7416.4|111
1625580700000|2021-07-06 14:11:40|7421.9|7419.1|7426.5|7423.7|7428.2|7425.4|7420.9|7418.1|153
1625580710000|2021-07-06 14:11:50|7426.2|7423.4|7425.2|7422.4|7427.2|7424.4|7425.2|7422.4|88
1625580720000|2021-07-06 14:12:00|7424.5|7421.7|7421.2|7418.4|7424.5|7421.7|7421.2|7418.4|92
1625580730000|2021-07-06 14:12:10|7421.5|7418.7|7420.9|7418.1|7421.7|7418.9|7418.5|7415.7|132
1625580740000|2021-07-06 14:12:20|7421.2|7418.4|7422.2|7419.4|7423.2|7420.4|7420.9|7418.1|31
1625580750000|2021-07-06 14:12:30|7422.5|7419.7|7424.9|7422.1|7425.9|7423.1|7422.5|7419.7|70
1625580760000|2021-07-06 14:12:40|7425.2|7422.4|7427.9|7425.1|7428.9|7426.1|7424.9|7422.1|112
1625580770000|2021-07-06 14:12:50|7428.6|7425.8|7433.6|7430.8|7434.6|7431.8|7427.9|7425.1|148
1625580780000|2021-07-06 14:13:00|7434.1|7431.3|7435.6|7432.8|7437.4|7434.6|7434.1|7431.3|268
1625580790000|2021-07-06 14:13:10|7436.4|7433.6|7430.4|7427.6|7440.4|7437.6|7430.4|7427.6|744
1625580800000|2021-07-06 14:13:20|7431.4|7428.6|7429.9|7427.1|7431.4|7428.6|7427.4|7424.6|159
1625580810000|2021-07-06 14:13:30|7430.2|7426.2|7431.6|7428.8|7431.9|7429.1|7426.9|7424.1|203
1625580820000|2021-07-06 14:13:40|7432.1|7429.3|7434.6|7431.8|7437.8|7435|7432.1|7429.3|123
1625580830000|2021-07-06 14:13:50|7434.4|7431.6|7433.6|7430.8|7435.1|7432.3|7433.6|7430.8|52
1625580840000|2021-07-06 14:14:00|7433.4|7430.6|7436.4|7433.6|7436.8|7434|7431.1|7428.3|182
1625580850000|2021-07-06 14:14:10|7435.4|7432.6|7441.1|7438.3|7441.1|7438.3|7434.4|7431.6|131
1625580860000|2021-07-06 14:14:20|7441.3|7438.5|7439.1|7436.3|7441.6|7438.8|7437.8|7435|92
1625580870000|2021-07-06 14:14:30|7439.4|7436.6|7431.1|7428.3|7440.1|7437.3|7431.1|7428.3|93
1625580880000|2021-07-06 14:14:40|7431.8|7429|7426.6|7423.8|7431.8|7429|7424.3|7421.5|230
1625580890000|2021-07-06 14:14:50|7426.3|7423.5|7433.6|7430.8|7433.6|7430.8|7425.9|7423.1|206
1625580900000|2021-07-06 14:15:00|7432.3|7429.5|7425.3|7422.5|7432.3|7429.5|7424.6|7421.8|197
1625580910000|2021-07-06 14:15:10|7425.6|7422.8|7425.3|7422.5|7426.3|7423.5|7423.8|7421|142
1625580920000|2021-07-06 14:15:20|7424.9|7422.1|7427.3|7424.5|7427.6|7424.8|7424.9|7422.1|90
1625580930000|2021-07-06 14:15:30|7426.9|7424.1|7413.9|7411.1|7427.3|7424.5|7412.9|7410.1|706
1625580940000|2021-07-06 14:15:40|7413.2|7410.4|7410.9|7408.1|7413.2|7410.4|7408.9|7406.1|285
1625580950000|2021-07-06 14:15:50|7410.7|7407.9|7413.2|7410.4|7415.5|7412.7|7409.5|7406.7|176
1625580960000|2021-07-06 14:16:00|7413.5|7410.7|7414.9|7412.1|7414.9|7412.1|7411.5|7408.7|120
1625580970000|2021-07-06 14:16:10|7414.5|7411.7|7414.2|7411.4|7416.2|7413.4|7412.9|7410.1|93
1625580980000|2021-07-06 14:16:20|7413.5|7410.7|7416.2|7413.4|7416.2|7413.4|7411.5|7408.7|133
1625580990000|2021-07-06 14:16:30|7417.2|7414.4|7416.2|7413.4|7419.9|7417.1|7416.2|7413.4|92
1625581000000|2021-07-06 14:16:40|7415.9|7413.1|7414.2|7411.4|7417.4|7414.6|7412.5|7409.7|165
1625581010000|2021-07-06 14:16:50|7413.9|7411.1|7413.9|7411.1|7414.2|7411.4|7412.5|7409.7|72
1625581020000|2021-07-06 14:17:00|7413.5|7410.7|7421.6|7418.8|7422.1|7419.3|7412.2|7409.4|310
1625581030000|2021-07-06 14:17:10|7420.9|7418.1|7417.6|7414.8|7421.1|7418.3|7416.9|7414.1|159
1625581040000|2021-07-06 14:17:20|7418.3|7415.5|7420.6|7417.8|7421.6|7418.8|7417.9|7415.1|124
1625581050000|2021-07-06 14:17:30|7420.9|7418.1|7420.6|7417.8|7424.9|7422.1|7418.6|7415.8|127
1625581060000|2021-07-06 14:17:40|7420.3|7417.5|7419.6|7416.8|7421.6|7418.8|7419.3|7416.5|60
1625581070000|2021-07-06 14:17:50|7420.6|7417.8|7419.3|7416.5|7422.6|7419.8|7417.6|7414.8|152
1625581080000|2021-07-06 14:18:00|7419.6|7416.8|7416.6|7413.8|7419.6|7416.8|7414.1|7411.3|117
1625581090000|2021-07-06 14:18:10|7416.2|7413.4|7417.6|7414.8|7417.9|7415.1|7415.6|7412.8|43
1625581100000|2021-07-06 14:18:20|7418.3|7415.5|7416.4|7413.6|7419.3|7416.5|7415.9|7413.1|57
1625581110000|2021-07-06 14:18:30|7416.6|7413.8|7415.4|7412.6|7417.6|7414.8|7413.9|7411.1|111
1625581120000|2021-07-06 14:18:40|7415.6|7412.8|7415.9|7413.1|7417.4|7414.6|7415.6|7412.8|37
1625581130000|2021-07-06 14:18:50|7416.3|7413.5|7413.9|7411.1|7417.6|7414.8|7413.9|7411.1|41
1625581140000|2021-07-06 14:19:00|7414.3|7411.5|7410.6|7407.8|7416.9|7414.1|7408.3|7405.5|266
1625581150000|2021-07-06 14:19:10|7411.3|7408.5|7413.9|7411.1|7414.6|7411.8|7411.3|7408.5|107
1625581160000|2021-07-06 14:19:20|7413.4|7410.6|7411.9|7409.1|7413.9|7411.1|7408.9|7406.1|261
1625581170000|2021-07-06 14:19:30|7411.5|7408.7|7410.9|7408.1|7413.9|7411.1|7410.2|7407.4|62
1625581180000|2021-07-06 14:19:40|7410.5|7407.7|7415.9|7413.1|7415.9|7413.1|7410.2|7407.4|50
1625581190000|2021-07-06 14:19:50|7416.2|7413.4|7412.2|7409.4|7416.2|7413.4|7411.2|7408.4|76
1625581200000|2021-07-06 14:20:00|7412.4|7409.6|7408.2|7405.4|7413.2|7410.4|7407.5|7404.7|135
1625581210000|2021-07-06 14:20:10|7408.6|7405.8|7401.2|7398.4|7409.2|7406.4|7399.5|7396.7|484
1625581220000|2021-07-06 14:20:20|7401.9|7399.1|7400.2|7397.4|7404.2|7401.4|7398.9|7396.1|317
1625581230000|2021-07-06 14:20:30|7400.6|7397.8|7405.9|7403.1|7408.3|7405.5|7400.6|7397.8|169
1625581240000|2021-07-06 14:20:40|7406.2|7403.4|7404.9|7402.1|7409.2|7406.4|7403.9|7401.1|127
1625581250000|2021-07-06 14:20:50|7404.2|7401.4|7405.6|7402.8|7407.6|7404.8|7403.9|7401.1|159
1625581260000|2021-07-06 14:21:00|7405.9|7403.1|7405.6|7402.8|7406.9|7404.1|7401.4|7398.6|200
1625581270000|2021-07-06 14:21:10|7405.3|7402.5|7404.1|7401.3|7405.6|7402.8|7402.9|7400.1|52
1625581280000|2021-07-06 14:21:20|7404.3|7401.5|7404.6|7401.8|7408.6|7405.8|7403.6|7400.8|159
1625581290000|2021-07-06 14:21:30|7404.9|7402.1|7400.2|7397.4|7405.3|7402.5|7397.9|7395.1|226
1625581300000|2021-07-06 14:21:40|7400.6|7397.8|7401.6|7398.8|7401.6|7398.8|7398.9|7396.1|88
1625581310000|2021-07-06 14:21:50|7401.4|7398.6|7397.9|7395.1|7402.9|7400.1|7397.5|7394.7|217
1625581320000|2021-07-06 14:22:00|7398.2|7395.4|7402.6|7399.8|7402.6|7399.8|7397.9|7395.1|137
1625581330000|2021-07-06 14:22:10|7402.9|7400.1|7401.9|7399.1|7403.6|7400.8|7399.9|7397.1|218
1625581340000|2021-07-06 14:22:20|7402.9|7400.1|7400.4|7397.6|7403.9|7401.1|7398.9|7396.1|74
1625581350000|2021-07-06 14:22:30|7400.6|7397.8|7400.9|7398.1|7401.2|7398.4|7397.6|7394.8|130
1625581360000|2021-07-06 14:22:40|7401.9|7399.1|7405.9|7403.1|7406.9|7404.1|7401.2|7398.4|156
1625581370000|2021-07-06 14:22:50|7406.3|7403.5|7409.6|7406.8|7411.6|7408.8|7406.3|7403.5|189
1625581380000|2021-07-06 14:23:00|7410.1|7407.3|7410.6|7407.8|7412.3|7409.5|7408.6|7405.8|136
1625581390000|2021-07-06 14:23:10|7411.1|7408.3|7408.6|7405.8|7411.1|7408.3|7408.3|7405.5|62
1625581400000|2021-07-06 14:23:20|7409.1|7406.3|7411.3|7408.5|7411.3|7408.5|7408.6|7405.8|49
1625581410000|2021-07-06 14:23:30|7410.9|7408.1|7411.3|7408.5|7412.3|7409.5|7409.6|7406.8|82
1625581420000|2021-07-06 14:23:40|7410.6|7407.8|7413.3|7410.5|7416.5|7413.7|7409.3|7406.5|209
1625581430000|2021-07-06 14:23:50|7413.8|7411|7411.1|7408.3|7414.1|7411.3|7409.8|7407|75
1625581440000|2021-07-06 14:24:00|7411.5|7408.7|7408.1|7405.3|7411.8|7409|7407.3|7404.5|113
1625581450000|2021-07-06 14:24:10|7408.3|7405.5|7407.1|7404.3|7409.3|7406.5|7407.1|7404.3|62
1625581460000|2021-07-06 14:24:20|7408.2|7405.4|7407.9|7405.1|7409.8|7407|7405.9|7403.1|216
1625581470000|2021-07-06 14:24:30|7407.7|7404.9|7404.6|7401.8|7408.3|7405.5|7402.6|7399.8|198
1625581480000|2021-07-06 14:24:40|7404.2|7401.4|7412.3|7409.5|7412.3|7409.5|7404.1|7401.3|104
1625581490000|2021-07-06 14:24:50|7411.6|7408.8|7410.8|7408|7412.3|7409.5|7409.3|7406.5|82
1625581500000|2021-07-06 14:25:00|7410.6|7407.8|7409.6|7406.8|7410.6|7407.8|7405.9|7403.1|136
1625581510000|2021-07-06 14:25:10|7409.3|7406.5|7408.3|7405.5|7411.3|7408.5|7407.6|7404.8|75
1625581520000|2021-07-06 14:25:20|7408.1|7405.3|7402.6|7399.8|7408.1|7405.3|7402.3|7399.5|53
1625581530000|2021-07-06 14:25:30|7402.4|7399.6|7403.6|7400.8|7404|7401.2|7400.6|7397.8|89
1625581540000|2021-07-06 14:25:40|7404.1|7401.3|7398.3|7395.5|7404.1|7401.3|7396.9|7394.1|252
1625581550000|2021-07-06 14:25:50|7398.6|7395.8|7396.6|7393.8|7399.3|7396.5|7395.9|7393.1|234
1625581560000|2021-07-06 14:26:00|7396.4|7393.6|7396.9|7394.1|7399.3|7396.5|7394.9|7392.1|555
1625581570000|2021-07-06 14:26:10|7396.6|7393.8|7394.6|7391.8|7396.6|7393.8|7393.9|7391.1|105
1625581580000|2021-07-06 14:26:20|7394.9|7392.1|7393.9|7391.1|7395.6|7392.8|7392.9|7390.1|171
1625581590000|2021-07-06 14:26:30|7393.6|7390.8|7394.6|7391.8|7395.6|7392.8|7391.4|7388.6|399
1625581600000|2021-07-06 14:26:40|7394.2|7391.4|7394.9|7392.1|7395.4|7392.6|7391.4|7388.6|384
1625581610000|2021-07-06 14:26:50|7394.7|7391.9|7395.7|7392.9|7397.4|7394.6|7393.4|7390.6|158
1625581620000|2021-07-06 14:27:00|7395.4|7392.6|7398.2|7395.4|7401.4|7398.6|7395.4|7392.6|192
1625581630000|2021-07-06 14:27:10|7398.4|7395.6|7398.2|7395.4|7398.4|7395.6|7396.2|7393.4|101
1625581640000|2021-07-06 14:27:20|7397.9|7395.1|7397.2|7394.4|7399.2|7396.4|7396.9|7394.1|75
1625581650000|2021-07-06 14:27:30|7396.9|7394.1|7396.2|7393.4|7397.9|7395.1|7395.2|7392.4|72
1625581660000|2021-07-06 14:27:40|7395.9|7393.1|7393.9|7391.1|7397.4|7394.6|7391.9|7389.1|263
1625581670000|2021-07-06 14:27:50|7393.7|7390.9|7393.2|7390.4|7393.7|7390.9|7390.2|7387.4|134
1625581680000|2021-07-06 14:28:00|7392.9|7390.1|7389.7|7386.9|7393.2|7390.4|7388.4|7385.6|211
1625581690000|2021-07-06 14:28:10|7390.2|7387.4|7390.2|7387.4|7391.9|7389.1|7389.2|7386.4|372
1625581700000|2021-07-06 14:28:20|7390.9|7388.1|7389.2|7386.4|7391.2|7388.4|7388.2|7385.4|46
1625581710000|2021-07-06 14:28:30|7388.9|7386.1|7390.2|7387.4|7391.9|7389.1|7388.4|7385.6|124
1625581720000|2021-07-06 14:28:40|7389.9|7387.1|7392.2|7389.4|7393.2|7390.4|7389.9|7387.1|55
1625581730000|2021-07-06 14:28:50|7392.7|7389.9|7395.9|7393.1|7396.9|7394.1|7392.7|7389.9|237
1625581740000|2021-07-06 14:29:00|7395.7|7392.9|7391.2|7388.4|7395.7|7392.9|7390.4|7387.6|284
1625581750000|2021-07-06 14:29:10|7391.4|7388.6|7390.4|7387.6|7392.2|7389.4|7390.2|7387.4|86
1625581760000|2021-07-06 14:29:20|7390.7|7387.9|7389.2|7386.4|7391.2|7388.4|7387.7|7384.9|120
1625581770000|2021-07-06 14:29:30|7388.7|7385.9|7388.2|7385.4|7389.4|7386.6|7387.4|7384.6|142
1625581780000|2021-07-06 14:29:40|7387.4|7384.6|7388.2|7385.4|7389.4|7386.6|7386.4|7383.6|196
1625581790000|2021-07-06 14:29:50|7387.9|7385.1|7379.4|7376.6|7388.4|7385.6|7379.4|7376.6|733
1625581800000|2021-07-06 14:30:00|7380.4|7377.6|7373.4|7370.6|7380.4|7377.6|7368.4|7365.6|794
1625581810000|2021-07-06 14:30:10|7373.9|7371.1|7379.6|7376.8|7380.4|7377.6|7373.2|7370.4|395
1625581820000|2021-07-06 14:30:20|7379.4|7376.6|7383.6|7380.8|7384.3|7381.5|7377.9|7375.1|261
1625581830000|2021-07-06 14:30:30|7384.3|7381.5|7388.3|7385.5|7390.3|7387.5|7383.6|7380.8|366
1625581840000|2021-07-06 14:30:40|7388.6|7385.8|7382.6|7379.8|7388.6|7385.8|7381.3|7378.5|193
1625581850000|2021-07-06 14:30:50|7382.4|7379.6|7381.6|7378.8|7383.3|7380.5|7380.9|7378.1|142
1625581860000|2021-07-06 14:31:00|7382.5|7379.7|7385.3|7382.5|7385.6|7382.8|7382.5|7379.7|190
1625581870000|2021-07-06 14:31:10|7385.6|7382.8|7385.6|7382.8|7388.1|7385.3|7384.9|7382.1|142
1625581880000|2021-07-06 14:31:20|7385.3|7382.5|7387.9|7385.1|7389.3|7386.5|7384.9|7382.1|261
1625581890000|2021-07-06 14:31:30|7388.3|7385.5|7387.3|7384.5|7389.3|7386.5|7386.6|7383.8|166
1625581900000|2021-07-06 14:31:40|7386.6|7383.8|7388.6|7385.8|7389.9|7387.1|7386.3|7383.5|169
1625581910000|2021-07-06 14:31:50|7388.3|7385.5|7388.3|7385.5|7391.3|7388.5|7387.3|7384.5|181
1625581920000|2021-07-06 14:32:00|7388|7385.2|7388.3|7385.5|7391.3|7388.5|7387.3|7384.5|110
1625581930000|2021-07-06 14:32:10|7387.9|7385.1|7386.3|7383.5|7389.3|7386.5|7386.3|7383.5|83
1625581940000|2021-07-06 14:32:20|7386.6|7383.8|7382.6|7379.8|7386.6|7383.8|7382.3|7379.5|85
1625581950000|2021-07-06 14:32:30|7383|7380.2|7383.3|7380.5|7383.3|7380.5|7381.9|7379.1|129
1625581960000|2021-07-06 14:32:40|7383.6|7380.8|7383.3|7380.5|7384.3|7381.5|7382.3|7379.5|80
1625581970000|2021-07-06 14:32:50|7383|7380.2|7376.3|7373.5|7383|7380.2|7376.1|7373.3|246
1625581980000|2021-07-06 14:33:00|7377.3|7374.5|7372.3|7369.5|7377.6|7374.8|7369.9|7367.1|390
1625581990000|2021-07-06 14:33:10|7372.6|7369.8|7368.9|7366.1|7373.3|7370.5|7366.9|7364.1|392
1625582000000|2021-07-06 14:33:20|7369.1|7366.3|7371.9|7369.1|7372.3|7369.5|7367.9|7365.1|209
1625582010000|2021-07-06 14:33:30|7371.6|7368.8|7377.6|7374.8|7377.9|7375.1|7370.6|7367.8|193
1625582020000|2021-07-06 14:33:40|7377.1|7374.3|7380.6|7377.8|7381.3|7378.5|7376.9|7374.1|139
1625582030000|2021-07-06 14:33:50|7380.8|7378|7382.8|7380|7383.8|7381|7378.3|7375.5|746
1625582040000|2021-07-06 14:34:00|7382.3|7379.5|7378.8|7376|7382.3|7379.5|7376.8|7374|159
1625582050000|2021-07-06 14:34:10|7379|7376.2|7379|7376.2|7379.8|7377|7374.8|7372|161
1625582060000|2021-07-06 14:34:20|7379.8|7377|7378.8|7376|7380|7377.2|7377.3|7374.5|145
1625582070000|2021-07-06 14:34:30|7379|7376.2|7378|7375.2|7380|7377.2|7377.8|7375|70
1625582080000|2021-07-06 14:34:40|7377.8|7375|7377.8|7375|7379.8|7377|7375.8|7373|96
1625582090000|2021-07-06 14:34:50|7378|7375.2|7378.8|7376|7379.8|7377|7376.8|7374|67
1625582100000|2021-07-06 14:35:00|7379|7376.2|7378.5|7375.7|7382.8|7380|7378.5|7375.7|234
1625582110000|2021-07-06 14:35:10|7378.8|7376|7377.8|7375|7379.2|7376.4|7377.5|7374.7|71
1625582120000|2021-07-06 14:35:20|7377.5|7374.7|7369.5|7366.7|7378.2|7375.4|7368.8|7366|339
1625582130000|2021-07-06 14:35:30|7369.2|7366.4|7367.5|7364.7|7369.8|7367|7367.2|7364.4|263
1625582140000|2021-07-06 14:35:40|7367|7364.2|7367.8|7365|7371.8|7369|7360.5|7357.7|706
1625582150000|2021-07-06 14:35:50|7368|7365.2|7370.2|7367.4|7372.2|7369.4|7366.5|7363.7|188
1625582160000|2021-07-06 14:36:00|7369.7|7366.9|7375.5|7372.7|7375.5|7372.7|7369.2|7366.4|278
1625582170000|2021-07-06 14:36:10|7375.2|7372.4|7370.5|7367.7|7375.2|7372.4|7369.5|7366.7|251
1625582180000|2021-07-06 14:36:20|7370.7|7367.9|7366.7|7363.9|7372|7369.2|7365.9|7363.1|217
1625582190000|2021-07-06 14:36:30|7367.5|7364.7|7367|7364.2|7369.5|7366.7|7366|7363.2|119
1625582200000|2021-07-06 14:36:40|7366.7|7363.9|7365.5|7362.7|7368.5|7365.7|7364.7|7361.9|96
1625582210000|2021-07-06 14:36:50|7365.7|7362.9|7368.2|7365.4|7369.5|7366.7|7364.5|7361.7|125
1625582220000|2021-07-06 14:37:00|7368.5|7365.7|7368.5|7365.7|7371.5|7368.7|7368.2|7365.4|116
1625582230000|2021-07-06 14:37:10|7369.2|7366.4|7373.2|7370.4|7374.5|7371.7|7368.2|7365.4|221
1625582240000|2021-07-06 14:37:20|7373|7370.2|7373.7|7370.9|7376.5|7373.7|7372.5|7369.7|144
1625582250000|2021-07-06 14:37:30|7372.7|7369.9|7373.5|7370.7|7376.2|7373.4|7372.7|7369.9|82
1625582260000|2021-07-06 14:37:40|7373.2|7370.4|7375.5|7372.7|7375.7|7372.9|7369.7|7366.9|126
1625582270000|2021-07-06 14:37:50|7375.7|7372.9|7372.2|7369.4|7376.2|7373.4|7372|7369.2|68
1625582280000|2021-07-06 14:38:00|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7367.7|7364.9|131
1625582290000|2021-07-06 14:38:10|7372.2|7369.4|7372.5|7369.7|7374.2|7371.4|7371.5|7368.7|147
1625582300000|2021-07-06 14:38:20|7372.7|7369.9|7376.3|7373.5|7376.9|7374.1|7372.7|7369.9|634
1625582310000|2021-07-06 14:38:30|7375.6|7372.8|7379.3|7376.5|7381.6|7378.8|7375.6|7372.8|209
1625582320000|2021-07-06 14:38:40|7379.1|7376.3|7380.3|7377.5|7381.3|7378.5|7377.6|7374.8|142
1625582330000|2021-07-06 14:38:50|7380.6|7377.8|7374.9|7372.1|7382.6|7379.8|7374.2|7371.4|339
1625582340000|2021-07-06 14:39:00|7375.2|7372.4|7376.9|7374.1|7377.9|7375.1|7370.2|7367.4|257
1625582350000|2021-07-06 14:39:10|7376.6|7373.8|7374.6|7371.8|7376.9|7374.1|7373.4|7370.6|205
1625582360000|2021-07-06 14:39:20|7374.9|7372.1|7378.6|7375.8|7378.9|7376.1|7374.9|7372.1|116
1625582370000|2021-07-06 14:39:30|7378.9|7376.1|7382.1|7379.3|7382.3|7379.5|7378.6|7375.8|317
1625582380000|2021-07-06 14:39:40|7381.6|7378.8|7375.3|7372.5|7382.3|7379.5|7374.1|7371.3|320
1625582390000|2021-07-06 14:39:50|7375.1|7372.3|7377.1|7374.3|7380.1|7377.3|7375.1|7372.3|134
1625582400000|2021-07-06 14:40:00|7376.6|7373.8|7371.3|7368.5|7377.3|7374.5|7371.3|7368.5|117
1625582410000|2021-07-06 14:40:10|7370.9|7368.1|7369.3|7366.5|7371.3|7368.5|7368.3|7365.5|183
1625582420000|2021-07-06 14:40:20|7369.6|7366.8|7371.3|7368.5|7372.6|7369.8|7369.6|7366.8|131
1625582430000|2021-07-06 14:40:30|7371.1|7368.3|7371.1|7368.3|7373.3|7370.5|7370.1|7367.3|97
1625582440000|2021-07-06 14:40:40|7370.8|7368|7366.8|7364|7371.3|7368.5|7366.6|7363.8|151
1625582450000|2021-07-06 14:40:50|7367.1|7364.3|7369.6|7366.8|7369.6|7366.8|7366.8|7364|99
1625582460000|2021-07-06 14:41:00|7369.4|7366.6|7368.6|7365.8|7371.6|7368.8|7368.6|7365.8|115
1625582470000|2021-07-06 14:41:10|7368.8|7366|7367.9|7365.1|7369.3|7366.5|7366.2|7363.4|264
1625582480000|2021-07-06 14:41:20|7368.4|7365.6|7368.9|7366.1|7369.4|7366.6|7367.9|7365.1|39
1625582490000|2021-07-06 14:41:30|7368.6|7365.8|7367.2|7364.4|7368.6|7365.8|7365.7|7362.9|104
1625582500000|2021-07-06 14:41:40|7366.9|7364.1|7374.2|7371.4|7374.2|7371.4|7366.9|7364.1|106
1625582510000|2021-07-06 14:41:50|7373.9|7371.1|7371.9|7369.1|7375.9|7373.1|7371.9|7369.1|97
1625582520000|2021-07-06 14:42:00|7371.2|7368.4|7375.9|7373.1|7376.9|7374.1|7371.2|7368.4|133
1625582530000|2021-07-06 14:42:10|7376.3|7373.5|7380.9|7378.1|7381.6|7378.8|7375.6|7372.8|202
1625582540000|2021-07-06 14:42:20|7380.6|7377.8|7383.3|7380.5|7383.6|7380.8|7379.6|7376.8|224
1625582550000|2021-07-06 14:42:30|7383.6|7380.8|7382.6|7379.8|7383.9|7381.1|7381.6|7378.8|93
1625582560000|2021-07-06 14:42:40|7382.9|7380.1|7387.1|7384.3|7388.3|7385.5|7382.6|7379.8|208
1625582570000|2021-07-06 14:42:50|7387.3|7384.5|7385.6|7382.8|7387.3|7384.5|7384.6|7381.8|137
1625582580000|2021-07-06 14:43:00|7385.2|7382.4|7381.9|7379.1|7385.2|7382.4|7381.9|7379.1|144
1625582590000|2021-07-06 14:43:10|7382.3|7379.5|7390.3|7387.5|7392.3|7389.5|7382.3|7379.5|234
1625582600000|2021-07-06 14:43:20|7390.8|7388|7391.3|7388.5|7396.1|7393.3|7390.8|7388|374
1625582610000|2021-07-06 14:43:30|7391.1|7388.3|7394.3|7391.5|7394.3|7391.5|7390.6|7387.8|163
1625582620000|2021-07-06 14:43:40|7394.1|7391.3|7400.3|7397.5|7404.6|7401.8|7393.8|7391|354
1625582630000|2021-07-06 14:43:50|7400.1|7397.3|7397.3|7394.5|7400.1|7397.3|7397.3|7394.5|160
1625582640000|2021-07-06 14:44:00|7397.8|7395|7397.3|7394.5|7398.6|7395.8|7395.3|7392.5|204
1625582650000|2021-07-06 14:44:10|7398.1|7395.3|7399.3|7396.5|7401.3|7398.5|7398.1|7395.3|113
1625582660000|2021-07-06 14:44:20|7398.9|7396.1|7402.1|7399.3|7406.1|7403.3|7398.9|7396.1|757
1625582670000|2021-07-06 14:44:30|7401.8|7399|7395.8|7393|7403.8|7401|7395.5|7392.7|382
1625582680000|2021-07-06 14:44:40|7395.5|7392.7|7398.5|7395.7|7399.5|7396.7|7395.5|7392.7|105
1625582690000|2021-07-06 14:44:50|7398.2|7395.4|7395.5|7392.7|7399.5|7396.7|7394.8|7392|100
1625582700000|2021-07-06 14:45:00|7396.5|7393.7|7390.3|7387.5|7396.8|7394|7389.5|7386.7|210
1625582710000|2021-07-06 14:45:10|7389.8|7387|7386.5|7383.7|7392.5|7389.7|7386.5|7383.7|162
1625582720000|2021-07-06 14:45:20|7385.8|7383|7386.5|7383.7|7389.5|7386.7|7382.5|7379.7|467
1625582730000|2021-07-06 14:45:30|7385.7|7382.9|7390.9|7388.1|7391.7|7388.9|7385.7|7382.9|216
1625582740000|2021-07-06 14:45:40|7390.5|7387.7|7389.2|7386.4|7391.9|7389.1|7385.9|7383.1|124
1625582750000|2021-07-06 14:45:50|7389.7|7386.9|7389.2|7386.4|7390.9|7388.1|7388.5|7385.7|94
1625582760000|2021-07-06 14:46:00|7388.8|7386|7386.2|7383.4|7388.8|7386|7385.2|7382.4|96
1625582770000|2021-07-06 14:46:10|7385.9|7383.1|7385.2|7382.4|7387.9|7385.1|7384.9|7382.1|67
1625582780000|2021-07-06 14:46:20|7385.9|7383.1|7386.4|7383.6|7388.9|7386.1|7384.9|7382.1|113
1625582790000|2021-07-06 14:46:30|7385.9|7383.1|7385.2|7382.4|7387.2|7384.4|7385.2|7382.4|48
1625582800000|2021-07-06 14:46:40|7384.9|7382.1|7385.2|7382.4|7386.2|7383.4|7384.9|7382.1|18
1625582810000|2021-07-06 14:46:50|7385.7|7382.9|7391.9|7389.1|7391.9|7389.1|7385.7|7382.9|70
1625582820000|2021-07-06 14:47:00|7392.2|7389.4|7389.4|7386.6|7393.4|7390.6|7389.2|7386.4|154
1625582830000|2021-07-06 14:47:10|7389.2|7386.4|7397.2|7394.4|7398.2|7395.4|7388.2|7385.4|150
1625582840000|2021-07-06 14:47:20|7397.4|7394.6|7394.2|7391.4|7397.9|7395.1|7394.2|7391.4|63
1625582850000|2021-07-06 14:47:30|7394.9|7392.1|7391.5|7388.7|7397.2|7394.4|7389.5|7386.7|316
1625582860000|2021-07-06 14:47:40|7391.8|7389|7390.8|7388|7393.5|7390.7|7389|7386.2|87
1625582870000|2021-07-06 14:47:50|7390.5|7387.7|7392.8|7390|7393.8|7391|7389.8|7387|66
1625582880000|2021-07-06 14:48:00|7392.5|7389.7|7391.8|7389|7392.5|7389.7|7389.3|7386.5|100
1625582890000|2021-07-06 14:48:10|7391.5|7388.7|7392.5|7389.7|7392.5|7389.7|7390.5|7387.7|48
1625582900000|2021-07-06 14:48:20|7393.6|7390.8|7396.8|7394|7398.8|7396|7393.6|7390.8|114
1625582910000|2021-07-06 14:48:30|7396.3|7393.5|7398.8|7396|7401.5|7398.7|7395.8|7393|227
1625582920000|2021-07-06 14:48:40|7399.5|7396.7|7392.8|7390|7400.8|7398|7392.5|7389.7|209
1625582930000|2021-07-06 14:48:50|7392.5|7389.7|7389.3|7386.5|7393|7390.2|7389|7386.2|150
1625582940000|2021-07-06 14:49:00|7388.3|7385.5|7389|7386.2|7391|7388.2|7387.3|7384.5|87
1625582950000|2021-07-06 14:49:10|7389.3|7386.5|7390|7387.2|7391|7388.2|7389.3|7386.5|22
1625582960000|2021-07-06 14:49:20|7390.3|7387.5|7391.5|7388.7|7392|7389.2|7389.5|7386.7|48
1625582970000|2021-07-06 14:49:30|7391.3|7388.5|7392.3|7389.5|7393.3|7390.5|7391|7388.2|68
1625582980000|2021-07-06 14:49:40|7392|7389.2|7393.3|7390.5|7394|7391.2|7392|7389.2|48
1625582990000|2021-07-06 14:49:50|7393|7390.2|7393|7390.2|7393.3|7390.5|7391|7388.2|64
1625583000000|2021-07-06 14:50:00|7393.3|7390.5|7387|7384.2|7394|7391.2|7386|7383.2|213
1625583010000|2021-07-06 14:50:10|7387.3|7384.5|7384.3|7381.5|7387.6|7384.8|7384|7381.2|86
1625583020000|2021-07-06 14:50:20|7384.8|7382|7382.3|7379.5|7385.6|7382.8|7382|7379.2|111
1625583030000|2021-07-06 14:50:30|7382.8|7380|7381.3|7378.5|7383.3|7380.5|7380.6|7377.8|130
1625583040000|2021-07-06 14:50:40|7381|7378.2|7382.3|7379.5|7386|7383.2|7381|7378.2|71
1625583050000|2021-07-06 14:50:50|7382.8|7380|7378.8|7376|7385.6|7380.5|7378|7375.2|457
1625583060000|2021-07-06 14:51:00|7378.6|7375.8|7378.5|7375.7|7379.3|7376.5|7376.3|7373.5|182
1625583070000|2021-07-06 14:51:10|7378.3|7375.5|7378.3|7375.5|7378.6|7375.8|7375|7372.2|188
1625583080000|2021-07-06 14:51:20|7377.9|7375.1|7376.5|7373.7|7378|7375.2|7376|7373.2|39
1625583090000|2021-07-06 14:51:30|7377|7374.2|7375.9|7373.1|7377|7374.2|7372.9|7370.1|350
1625583100000|2021-07-06 14:51:40|7376.4|7373.6|7374.3|7371.5|7376.6|7373.8|7372.6|7369.8|115
1625583110000|2021-07-06 14:51:50|7374.6|7371.8|7371.9|7369.1|7374.9|7372.1|7371.9|7369.1|113
1625583120000|2021-07-06 14:52:00|7372.6|7369.8|7372.9|7370.1|7374.6|7371.8|7371.6|7368.8|113
1625583130000|2021-07-06 14:52:10|7372.6|7369.8|7377.6|7374.8|7378.3|7375.5|7372.6|7369.8|128
1625583140000|2021-07-06 14:52:20|7376.6|7373.8|7375.1|7372.3|7376.9|7374.1|7374.6|7371.8|176
1625583150000|2021-07-06 14:52:30|7374.9|7372.1|7374.3|7371.5|7376.3|7373.5|7373.6|7370.8|115
1625583160000|2021-07-06 14:52:40|7374.6|7371.8|7373.3|7370.5|7374.6|7371.8|7372.6|7369.8|98
1625583170000|2021-07-06 14:52:50|7374.3|7371.5|7373.3|7370.5|7374.6|7371.8|7372.6|7369.8|79
1625583180000|2021-07-06 14:53:00|7372.3|7369.5|7372.6|7369.8|7374.6|7371.8|7370.9|7368.1|151
1625583190000|2021-07-06 14:53:10|7373|7370.2|7376.6|7373.8|7376.8|7374|7373|7370.2|160
1625583200000|2021-07-06 14:53:20|7376.8|7374|7375.3|7372.5|7377.3|7374.5|7374.3|7371.5|96
1625583210000|2021-07-06 14:53:30|7376|7373.2|7374.4|7371.6|7376|7373.2|7372.6|7369.8|106
1625583220000|2021-07-06 14:53:40|7374.1|7371.3|7373.9|7371.1|7374.1|7371.3|7371.3|7368.5|69
1625583230000|2021-07-06 14:53:50|7373.6|7370.8|7372.4|7369.6|7374.1|7371.3|7372.4|7369.6|30
1625583240000|2021-07-06 14:54:00|7372.6|7369.8|7379.3|7376.5|7379.8|7377|7372.4|7368.1|210
1625583250000|2021-07-06 14:54:10|7379.6|7376.8|7376.3|7373.5|7379.6|7376.8|7375.6|7372.8|113
1625583260000|2021-07-06 14:54:20|7375.6|7372.8|7373.6|7370.8|7375.6|7372.8|7372.9|7370.1|52
1625583270000|2021-07-06 14:54:30|7372.6|7369.8|7371.9|7369.1|7372.9|7370.1|7369.6|7366.8|89
1625583280000|2021-07-06 14:54:40|7372.6|7369.8|7372.6|7369.8|7373.6|7370.8|7371.9|7369.1|61
1625583290000|2021-07-06 14:54:50|7372.9|7370.1|7378.1|7375.3|7378.9|7376.1|7372.9|7370.1|95
1625583300000|2021-07-06 14:55:00|7377.9|7375.1|7372.3|7369.5|7378.1|7375.3|7372.3|7369.5|73
1625583310000|2021-07-06 14:55:10|7372.6|7369.8|7367.9|7365.1|7373|7370.2|7367.6|7364.8|231
1625583320000|2021-07-06 14:55:20|7367.2|7364.4|7365.9|7363.1|7367.9|7365.1|7365.9|7363.1|113
1625583330000|2021-07-06 14:55:30|7366.2|7363.4|7364.9|7362.1|7366.2|7363.4|7363.9|7361.1|333
1625583340000|2021-07-06 14:55:40|7364.4|7361.6|7364.2|7361.4|7365.6|7362.8|7363.6|7360.8|96
1625583350000|2021-07-06 14:55:50|7364.7|7361.9|7364.2|7361.4|7365.2|7362.4|7363.4|7360.6|105
1625583360000|2021-07-06 14:56:00|7364.9|7362.1|7362.4|7359.6|7365.2|7362.4|7361.7|7358.9|193
1625583370000|2021-07-06 14:56:10|7362.7|7359.9|7360.4|7357.6|7362.7|7359.9|7360.2|7357.4|134
1625583380000|2021-07-06 14:56:20|7360.2|7357.4|7359.4|7356.6|7360.4|7357.6|7354.7|7351.9|800
1625583390000|2021-07-06 14:56:30|7359.7|7356.9|7359.4|7356.6|7361.2|7358.4|7359.1|7356.3|233
1625583400000|2021-07-06 14:56:40|7359.1|7356.3|7359.1|7356.3|7359.7|7356.9|7357.1|7354.3|112
1625583410000|2021-07-06 14:56:50|7358.7|7355.9|7360.1|7357.3|7361.1|7358.3|7357.9|7355.1|262
1625583420000|2021-07-06 14:57:00|7360.4|7357.6|7361.1|7358.3|7361.7|7358.9|7358.1|7355.3|361
1625583430000|2021-07-06 14:57:10|7360.9|7358.1|7359.1|7356.3|7361.6|7358.8|7358.1|7355.3|365
1625583440000|2021-07-06 14:57:20|7359.4|7356.6|7353.1|7350.3|7360.1|7357.3|7352.1|7349.3|264
1625583450000|2021-07-06 14:57:30|7352.9|7350.1|7352.1|7349.3|7353.9|7351.1|7352.1|7349.3|253
1625583460000|2021-07-06 14:57:40|7352.4|7349.6|7349.4|7346.6|7352.7|7349.9|7348.4|7345.6|359
1625583470000|2021-07-06 14:57:50|7349.9|7347.1|7348.4|7345.6|7351.4|7348.6|7348.1|7345.3|185
1625583480000|2021-07-06 14:58:00|7348.7|7345.9|7354.1|7351.3|7355.6|7352.8|7347.1|7344.3|307
1625583490000|2021-07-06 14:58:10|7353.9|7351.1|7351.1|7348.3|7354.1|7351.3|7347.1|7344.3|240
1625583500000|2021-07-06 14:58:20|7350.9|7348.1|7349.9|7347.1|7351.9|7349.1|7349.9|7347.1|73
1625583510000|2021-07-06 14:58:30|7349.1|7346.3|7349.1|7346.3|7350.1|7347.3|7348.1|7345.3|185
1625583520000|2021-07-06 14:58:40|7348.9|7346.1|7347.1|7344.3|7349.4|7346.6|7347.1|7344.3|156
1625583530000|2021-07-06 14:58:50|7347.6|7344.8|7344.4|7341.6|7348.1|7345.3|7343.7|7340.9|504
1625583540000|2021-07-06 14:59:00|7344.1|7341.3|7343|7340.2|7345.7|7342.9|7342.7|7339.9|287
1625583550000|2021-07-06 14:59:10|7343.2|7340.4|7343.7|7340.9|7346.7|7343.9|7342.7|7339.9|251
1625583560000|2021-07-06 14:59:20|7342.7|7339.9|7343.7|7340.9|7345.7|7342.9|7338|7329|914
1625583570000|2021-07-06 14:59:30|7344.7|7341.9|7355|7352.2|7356.7|7353.9|7341.7|7338.9|603
1625583580000|2021-07-06 14:59:40|7354.5|7351.7|7353.5|7350.7|7356|7353.2|7352.3|7349.5|245
1625583590000|2021-07-06 14:59:50|7353.7|7350.9|7350|7347.2|7354.3|7351.5|7349.7|7346.9|157
1625583600000|2021-07-06 15:00:00|7350.4|7347.6|7353.3|7350.5|7353.7|7350.9|7348.7|7345.9|241
1625583610000|2021-07-06 15:00:10|7353|7350.2|7356.7|7353.9|7358.7|7355.9|7352.3|7349.5|378
1625583620000|2021-07-06 15:00:20|7356.9|7354.1|7360.1|7357.3|7362.4|7359.6|7355.7|7352.9|299
1625583630000|2021-07-06 15:00:30|7360.4|7357.6|7365.1|7362.3|7366.1|7363.3|7360.1|7357.3|204
1625583640000|2021-07-06 15:00:40|7365.4|7362.6|7362.9|7360.1|7366.1|7363.3|7362.7|7359.9|402
1625583650000|2021-07-06 15:00:50|7363.1|7360.3|7363.9|7361.1|7365.7|7362.9|7361.7|7358.9|246
1625583660000|2021-07-06 15:01:00|7363.4|7360.6|7366.4|7363.6|7367.4|7364.6|7361.4|7358.6|394
1625583670000|2021-07-06 15:01:10|7366.9|7364.1|7369.9|7367.1|7369.9|7367.1|7364.7|7361.9|187
1625583680000|2021-07-06 15:01:20|7369.6|7366.8|7366.6|7363.8|7369.6|7366.8|7365.1|7362.3|126
1625583690000|2021-07-06 15:01:30|7366.9|7364.1|7364.1|7361.3|7366.9|7364.1|7363.9|7361.1|129
1625583700000|2021-07-06 15:01:40|7363.9|7361.1|7367.1|7364.3|7367.9|7365.1|7362.9|7360.1|136
1625583710000|2021-07-06 15:01:50|7367.4|7364.6|7365.1|7362.3|7367.4|7364.6|7364.6|7361.8|44
1625583720000|2021-07-06 15:02:00|7364.4|7361.6|7367.1|7364.3|7367.1|7364.3|7362.1|7359.3|149
1625583730000|2021-07-06 15:02:10|7366.6|7363.8|7368.9|7366.1|7371.1|7368.3|7366.1|7363.3|175
1625583740000|2021-07-06 15:02:20|7368.6|7365.8|7366.1|7363.3|7371.1|7368.3|7364.6|7361.8|163
1625583750000|2021-07-06 15:02:30|7365.1|7362.3|7363.9|7361.1|7366.1|7363.3|7361.9|7359.1|137
1625583760000|2021-07-06 15:02:40|7363.4|7360.6|7362.1|7359.3|7363.4|7360.6|7361.9|7359.1|62
1625583770000|2021-07-06 15:02:50|7362.6|7359.8|7367.9|7365.1|7369.1|7366.3|7362.1|7359.3|161
1625583780000|2021-07-06 15:03:00|7368.6|7365.8|7367.4|7364.6|7369.9|7367.1|7366.1|7363.3|87
1625583790000|2021-07-06 15:03:10|7367.1|7364.3|7364.9|7362.1|7367.1|7364.3|7364.1|7361.3|50
1625583800000|2021-07-06 15:03:20|7365.1|7362.3|7365.9|7363.1|7366.9|7364.1|7362.9|7360.1|93
1625583810000|2021-07-06 15:03:30|7365.6|7362.8|7363.1|7360.3|7365.9|7363.1|7363.1|7360.3|51
1625583820000|2021-07-06 15:03:40|7362.9|7360.1|7359.9|7357.1|7363.1|7360.3|7359.4|7356.6|97
1625583830000|2021-07-06 15:03:50|7359.6|7356.8|7358.1|7355.3|7360.1|7357.3|7358.1|7355.3|98
1625583840000|2021-07-06 15:04:00|7357.7|7354.9|7354.1|7351.3|7358.1|7355.3|7354.1|7351.3|210
1625583850000|2021-07-06 15:04:10|7353.9|7351.1|7356.1|7353.3|7356.1|7353.3|7353.9|7351.1|64
1625583860000|2021-07-06 15:04:20|7355.9|7353.1|7352.4|7349.6|7356.1|7353.3|7352.4|7349.6|139
1625583870000|2021-07-06 15:04:30|7352.2|7349.4|7350.7|7347.9|7352.2|7349.4|7350.7|7347.9|92
1625583880000|2021-07-06 15:04:40|7350.4|7347.6|7350.4|7347.6|7351.4|7348.6|7348.7|7345.9|112
1625583890000|2021-07-06 15:04:50|7350|7347.2|7350.4|7347.6|7350.7|7347.9|7348.1|7345.3|67
1625583900000|2021-07-06 15:05:00|7350|7347.2|7348.9|7346.1|7351.1|7348.3|7348.7|7345.9|116
1625583910000|2021-07-06 15:05:10|7349.2|7346.4|7351.4|7348.6|7352.7|7349.9|7348.9|7346.1|124
1625583920000|2021-07-06 15:05:20|7351.1|7348.3|7352.7|7349.9|7352.7|7349.9|7350.7|7347.9|42
1625583930000|2021-07-06 15:05:30|7352.4|7349.6|7349.4|7346.6|7352.7|7349.9|7349.1|7346.3|93
1625583940000|2021-07-06 15:05:40|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7347.5|7344.7|249
1625583950000|2021-07-06 15:05:50|7350|7347.2|7349.7|7346.9|7350.7|7347.9|7349.4|7346.6|42
1625583960000|2021-07-06 15:06:00|7349.1|7346.3|7349.7|7346.9|7351.3|7348.5|7346.3|7343.5|273
1625583970000|2021-07-06 15:06:10|7349.5|7346.7|7351|7348.2|7352|7349.2|7348.7|7345.9|60
1625583980000|2021-07-06 15:06:20|7350.7|7347.9|7349|7346.2|7351|7348.2|7348.7|7345.9|138
1625583990000|2021-07-06 15:06:30|7349.2|7346.4|7339.2|7336.4|7349.2|7346.4|7338.2|7335.4|345
1625584000000|2021-07-06 15:06:40|7339|7336.2|7341.5|7338.7|7342.2|7339.4|7338.2|7335.4|163
1625584010000|2021-07-06 15:06:50|7342|7339.2|7342|7339.2|7344|7341.2|7341|7338.2|195
1625584020000|2021-07-06 15:07:00|7341.7|7338.9|7339.5|7336.7|7342.2|7339.4|7338.2|7335.4|183
1625584030000|2021-07-06 15:07:10|7339.2|7336.4|7338.2|7335.4|7339.2|7336.4|7337.2|7334.4|148
1625584040000|2021-07-06 15:07:20|7337.8|7335|7339|7336.2|7340.2|7337.4|7337.7|7334.9|313
1625584050000|2021-07-06 15:07:30|7338.7|7335.9|7339|7336.2|7339.7|7336.9|7338|7335.2|65
1625584060000|2021-07-06 15:07:40|7339.2|7336.4|7329|7326.2|7339.7|7336.9|7325.5|7322.7|644
1625584070000|2021-07-06 15:07:50|7329.2|7326.4|7315.5|7312.7|7329.7|7326.9|7314.5|7311.7|1570
1625584080000|2021-07-06 15:08:00|7315.8|7313|7299.8|7297|7315.8|7313|7299.8|7293.9|1869
1625584090000|2021-07-06 15:08:10|7299.7|7296.9|7308|7305.2|7308|7305.2|7299.2|7296.4|734
1625584100000|2021-07-06 15:08:20|7308.2|7305.4|7323|7320.2|7323|7320.2|7307.7|7304.9|907
1625584110000|2021-07-06 15:08:30|7323.2|7320.4|7321|7318.2|7323.2|7320.4|7319.7|7316.9|433
1625584120000|2021-07-06 15:08:40|7320.5|7317.7|7312|7309.2|7320.5|7317.7|7310.7|7307.9|203
1625584130000|2021-07-06 15:08:50|7312.2|7309.4|7320|7317.2|7320|7317.2|7310|7307.2|397
1625584140000|2021-07-06 15:09:00|7319.2|7316.4|7317.5|7314.7|7320.2|7317.4|7315.2|7312.4|534
1625584150000|2021-07-06 15:09:10|7317.7|7314.9|7309.3|7306.5|7318.5|7315.7|7309.3|7306.5|382
1625584160000|2021-07-06 15:09:20|7308.2|7305.4|7313|7310.2|7313.5|7310.7|7307.2|7304.4|637
1625584170000|2021-07-06 15:09:30|7312.5|7309.7|7314.5|7311.7|7315.5|7312.7|7309.5|7306.7|236
1625584180000|2021-07-06 15:09:40|7314.2|7311.4|7310.2|7307.4|7315.2|7312.4|7309.8|7307|171
1625584190000|2021-07-06 15:09:50|7309.2|7306.4|7304.2|7301.4|7310|7307.2|7303.2|7300.4|215
1625584200000|2021-07-06 15:10:00|7304.5|7301.7|7317.2|7314.4|7317.2|7314.4|7304.5|7301.7|328
1625584210000|2021-07-06 15:10:10|7317|7314.2|7308|7305.2|7317|7314.2|7307.5|7304.7|216
1625584220000|2021-07-06 15:10:20|7308.2|7305.4|7306|7303.2|7310.2|7307.4|7304|7301.2|188
1625584230000|2021-07-06 15:10:30|7305.2|7302.4|7304|7301.2|7308.2|7305.4|7302.2|7299.4|266
1625584240000|2021-07-06 15:10:40|7304.2|7301.4|7306.2|7303.4|7306.5|7303.7|7304.2|7301.4|109
1625584250000|2021-07-06 15:10:50|7306|7303.2|7298.2|7295.4|7308.2|7305.4|7297.7|7294.9|332
1625584260000|2021-07-06 15:11:00|7298|7295.2|7304|7301.2|7305.2|7302.4|7298|7295.2|277
1625584270000|2021-07-06 15:11:10|7303.7|7300.9|7302.7|7299.9|7305.7|7302.9|7302|7299.2|136
1625584280000|2021-07-06 15:11:20|7302.5|7299.7|7299.7|7296.9|7304.7|7301.9|7299|7296.2|255
1625584290000|2021-07-06 15:11:30|7300|7297.2|7295.8|7293|7302.7|7299.9|7294.3|7291.5|994
1625584300000|2021-07-06 15:11:40|7295.5|7292.7|7303.5|7300.7|7303.8|7301|7294.8|7292|296
1625584310000|2021-07-06 15:11:50|7303.2|7300.4|7300.5|7297.7|7303.8|7301|7299.8|7297|199
1625584320000|2021-07-06 15:12:00|7300.1|7297.3|7300.3|7297.5|7301.2|7298.4|7297.8|7295|234
1625584330000|2021-07-06 15:12:10|7300.1|7297.3|7301.5|7298.7|7302.5|7299.7|7298.3|7295.5|176
1625584340000|2021-07-06 15:12:20|7301.8|7299|7303.5|7300.7|7307.8|7305|7301.2|7298.4|493
1625584350000|2021-07-06 15:12:30|7304.2|7301.4|7305.2|7302.4|7305.5|7302.7|7301.8|7299|184
1625584360000|2021-07-06 15:12:40|7305.5|7302.7|7300.8|7298|7309.5|7306.7|7300.8|7298|253
1625584370000|2021-07-06 15:12:50|7300.5|7297.7|7297.5|7294.7|7300.5|7297.7|7297.2|7294.4|154
1625584380000|2021-07-06 15:13:00|7298|7295.2|7296.2|7293.4|7299.2|7296.4|7295.8|7293|184
1625584390000|2021-07-06 15:13:10|7296|7293.2|7296.5|7293.7|7299.5|7296.7|7295.5|7292.7|232
1625584400000|2021-07-06 15:13:20|7296.8|7294|7296.5|7293.7|7299.5|7296.7|7294.2|7291.4|119
1625584410000|2021-07-06 15:13:30|7297.5|7294.7|7296.5|7293.7|7298.2|7295.4|7296.2|7293.4|83
1625584420000|2021-07-06 15:13:40|7295.5|7292.7|7294.5|7291.7|7295.5|7292.7|7289.8|7287|324
1625584430000|2021-07-06 15:13:50|7295.5|7292.7|7294.5|7291.7|7299.8|7297|7294.2|7291.4|215
1625584440000|2021-07-06 15:14:00|7294.2|7291.4|7292.2|7289.4|7294.8|7292|7291.2|7288.4|169
1625584450000|2021-07-06 15:14:10|7292|7289.2|7295.5|7292.7|7296.5|7293.7|7291.8|7289|183
1625584460000|2021-07-06 15:14:20|7295.3|7292.5|7292.5|7289.7|7296.2|7293.4|7291.8|7289|195
1625584470000|2021-07-06 15:14:30|7293.5|7290.7|7293.5|7290.7|7298.5|7295.7|7293.5|7290.7|213
1625584480000|2021-07-06 15:14:40|7293.8|7291|7294.8|7292|7296.2|7293.4|7293.5|7290.7|121
1625584490000|2021-07-06 15:14:50|7294.5|7291.7|7295.5|7292.7|7297.5|7294.7|7293.5|7290.7|156
1625584500000|2021-07-06 15:15:00|7295.8|7293|7294.8|7292|7299.8|7297|7293|7290.2|374
1625584510000|2021-07-06 15:15:10|7294.5|7291.7|7290.5|7287.7|7294.5|7291.7|7290.5|7287.7|124
1625584520000|2021-07-06 15:15:20|7290.2|7287.4|7288.8|7286|7290.8|7288|7283.8|7281|535
1625584530000|2021-07-06 15:15:30|7288.5|7285.7|7287.5|7284.7|7290.2|7287.4|7285.5|7282.7|264
1625584540000|2021-07-06 15:15:40|7287.8|7285|7282.8|7280|7287.8|7285|7282.8|7280|265
1625584550000|2021-07-06 15:15:50|7283.2|7280.4|7289.5|7286.7|7290.8|7288|7282.5|7279.7|321
1625584560000|2021-07-06 15:16:00|7290|7287.2|7287.2|7284.4|7293.8|7291|7286.8|7284|288
1625584570000|2021-07-06 15:16:10|7287.5|7284.7|7292.2|7289.4|7293.2|7290.4|7287.3|7284.5|323
1625584580000|2021-07-06 15:16:20|7293.2|7290.4|7292.2|7289.4|7296|7293.2|7290.8|7288|449
1625584590000|2021-07-06 15:16:30|7292.7|7289.9|7286.9|7284.1|7293|7290.2|7285.9|7283.1|190
1625584600000|2021-07-06 15:16:40|7286.7|7283.9|7287.2|7284.4|7288.7|7285.9|7284.4|7281.6|165
1625584610000|2021-07-06 15:16:50|7287.7|7284.9|7307.2|7304.4|7307.9|7305.1|7284.9|7282.1|699
1625584620000|2021-07-06 15:17:00|7306.2|7303.4|7305.9|7303.1|7308.2|7305.4|7304.2|7301.4|461
1625584630000|2021-07-06 15:17:10|7305.4|7302.6|7310.9|7308.1|7312.9|7310.1|7304.7|7301.9|395
1625584640000|2021-07-06 15:17:20|7310.5|7307.7|7308.9|7306.1|7311.7|7308.9|7304.9|7302.1|223
1625584650000|2021-07-06 15:17:30|7308.7|7305.9|7308.9|7306.1|7310.2|7307.4|7307.9|7305.1|216
1625584660000|2021-07-06 15:17:40|7309.4|7306.6|7304.2|7301.4|7310.5|7307.7|7303.7|7300.9|207
1625584670000|2021-07-06 15:17:50|7303.9|7301.1|7309.2|7306.4|7310.9|7308.1|7302.9|7300.1|284
1625584680000|2021-07-06 15:18:00|7308.9|7306.1|7309.9|7307.1|7311.2|7308.4|7307|7304.2|305
1625584690000|2021-07-06 15:18:10|7310.2|7307.4|7312.7|7309.9|7316.2|7313.4|7310.2|7307.4|252
1625584700000|2021-07-06 15:18:20|7312.5|7309.7|7317.7|7314.9|7318.7|7315.9|7312.2|7309.4|519
1625584710000|2021-07-06 15:18:30|7318.2|7315.4|7320.2|7317.4|7320.7|7317.9|7314.7|7311.9|432
1625584720000|2021-07-06 15:18:40|7320.4|7317.6|7313.7|7310.9|7320.7|7317.9|7313.7|7310.9|244
1625584730000|2021-07-06 15:18:50|7313.9|7311.1|7316.7|7313.9|7317.4|7314.6|7313.4|7310.6|207
1625584740000|2021-07-06 15:19:00|7316.2|7313.4|7313.4|7310.6|7316.2|7313.4|7311.2|7308.4|182
1625584750000|2021-07-06 15:19:10|7313.2|7310.4|7318.9|7316.1|7319.9|7317.1|7311.9|7309.1|228
1625584760000|2021-07-06 15:19:20|7318.7|7315.9|7317.9|7315.1|7319.4|7316.6|7315.7|7312.9|196
1625584770000|2021-07-06 15:19:30|7317.7|7314.9|7316.7|7313.9|7318.2|7315.4|7315.9|7313.1|160
1625584780000|2021-07-06 15:19:40|7315.7|7312.9|7319.7|7316.9|7320.7|7317.9|7315.7|7312.9|127
1625584790000|2021-07-06 15:19:50|7319.4|7316.6|7321.2|7318.4|7321.7|7318.9|7318.7|7315.9|104
1625584800000|2021-07-06 15:20:00|7320.9|7318.1|7317.4|7314.6|7321.4|7318.6|7316.7|7313.9|188
1625584810000|2021-07-06 15:20:10|7318.1|7315.3|7312.7|7309.9|7318.4|7315.6|7312.7|7309.9|136
1625584820000|2021-07-06 15:20:20|7312.4|7309.6|7314.9|7312.1|7315.4|7312.6|7312.4|7309.6|114
1625584830000|2021-07-06 15:20:30|7314.7|7311.9|7316.7|7313.9|7317.1|7314.3|7314.1|7311.3|210
1625584840000|2021-07-06 15:20:40|7316.4|7313.6|7313.4|7310.6|7317.7|7314.9|7311.4|7308.6|325
1625584850000|2021-07-06 15:20:50|7313.2|7310.4|7317.7|7314.9|7319.1|7316.3|7312.7|7309.9|111
1625584860000|2021-07-06 15:21:00|7316.9|7314.1|7316.7|7313.9|7320.4|7317.6|7316.7|7313.9|111
1625584870000|2021-07-06 15:21:10|7317.1|7314.3|7319.9|7317.1|7320.4|7317.6|7316.4|7313.6|74
1625584880000|2021-07-06 15:21:20|7320.4|7317.6|7322.4|7319.6|7324.6|7321.8|7319.7|7316.9|283
1625584890000|2021-07-06 15:21:30|7322.1|7319.3|7322.1|7319.3|7324.6|7321.8|7322.1|7319.3|208
1625584900000|2021-07-06 15:21:40|7322.4|7319.6|7321.4|7318.6|7323.1|7320.3|7321.1|7318.3|192
1625584910000|2021-07-06 15:21:50|7322.4|7319.6|7317.7|7314.9|7323.9|7321.1|7317.7|7314.9|190
1625584920000|2021-07-06 15:22:00|7318.7|7315.9|7329.7|7326.9|7330.9|7328.1|7318.4|7315.6|346
1625584930000|2021-07-06 15:22:10|7329.4|7326.6|7330.4|7327.6|7332.7|7329.9|7327.7|7324.9|237
1625584940000|2021-07-06 15:22:20|7329.9|7327.1|7338.4|7335.6|7339.4|7336.6|7329.9|7327.1|264
1625584950000|2021-07-06 15:22:30|7338.1|7335.3|7338.6|7335.8|7340.1|7337.3|7337.4|7334.6|333
1625584960000|2021-07-06 15:22:40|7338.4|7335.6|7330.4|7327.6|7338.6|7335.8|7329.4|7326.6|208
1625584970000|2021-07-06 15:22:50|7329.9|7327.1|7335.4|7332.6|7336.7|7333.9|7329.9|7327.1|194
1625584980000|2021-07-06 15:23:00|7334.6|7331.8|7329.6|7326.8|7336.4|7333.6|7329.4|7326.6|177
1625584990000|2021-07-06 15:23:10|7329.4|7326.6|7332.4|7329.6|7333.7|7330.9|7329.4|7326.6|161
1625585000000|2021-07-06 15:23:20|7333.1|7330.3|7331.7|7328.9|7333.7|7330.9|7331.7|7328.9|60
1625585010000|2021-07-06 15:23:30|7331.4|7328.6|7329.9|7327.1|7332.4|7329.6|7329.3|7326.5|140
1625585020000|2021-07-06 15:23:40|7329.7|7326.9|7328.4|7325.6|7329.7|7326.9|7327.1|7324.3|71
1625585030000|2021-07-06 15:23:50|7329.1|7326.3|7329.1|7326.3|7329.4|7326.6|7326.4|7323.6|116
1625585040000|2021-07-06 15:24:00|7329.6|7326.8|7333.1|7330.3|7333.4|7330.6|7329.6|7326.8|140
1625585050000|2021-07-06 15:24:10|7332.9|7330.1|7333.4|7330.6|7336.4|7333.6|7332.4|7329.6|146
1625585060000|2021-07-06 15:24:20|7333.7|7330.9|7332.6|7329.8|7335.1|7332.3|7331.7|7328.9|404
1625585070000|2021-07-06 15:24:30|7332.4|7329.6|7329.8|7327|7334.1|7331.3|7329.8|7327|68
1625585080000|2021-07-06 15:24:40|7330.3|7327.5|7333.8|7331|7333.8|7331|7330.1|7327.3|66
1625585090000|2021-07-06 15:24:50|7333.5|7330.7|7333.1|7330.3|7334.8|7332|7332.1|7329.3|137
1625585100000|2021-07-06 15:25:00|7333.5|7330.7|7332.8|7330|7335.8|7333|7332.1|7329.3|207
1625585110000|2021-07-06 15:25:10|7332.4|7329.6|7331.1|7328.3|7332.8|7330|7331.1|7328.3|92
1625585120000|2021-07-06 15:25:20|7332.1|7329.3|7329.9|7327.1|7333.1|7330.3|7329.9|7327.1|86
1625585130000|2021-07-06 15:25:30|7329.7|7326.9|7324.1|7321.3|7330.1|7327.3|7324.1|7321.3|124
1625585140000|2021-07-06 15:25:40|7325.1|7322.3|7321.1|7318.3|7325.1|7322.3|7320.7|7317.9|204
1625585150000|2021-07-06 15:25:50|7321.4|7318.6|7320.4|7317.6|7322.4|7319.6|7319.7|7316.7|242
1625585160000|2021-07-06 15:26:00|7320.1|7317.3|7322.6|7319.8|7323.4|7320.6|7319.1|7316.3|147
1625585170000|2021-07-06 15:26:10|7322.7|7319.9|7320.4|7317.6|7323.1|7320.3|7318.7|7315.9|94
1625585180000|2021-07-06 15:26:20|7319.7|7316.9|7315.2|7312.4|7319.9|7317.1|7314.1|7311.3|271
1625585190000|2021-07-06 15:26:30|7315.7|7312.9|7316.4|7313.6|7317.4|7314.6|7312.7|7309.9|165
1625585200000|2021-07-06 15:26:40|7316.7|7313.9|7315.4|7312.6|7318.4|7315.6|7315.4|7312.6|104
1625585210000|2021-07-06 15:26:50|7314.9|7312.1|7315.4|7312.6|7315.4|7312.6|7311.4|7308.6|90
1625585220000|2021-07-06 15:27:00|7315.6|7312.8|7313.6|7310.8|7318.6|7315.8|7313.6|7310.8|98
1625585230000|2021-07-06 15:27:10|7313.9|7311.1|7312.9|7310.1|7317.4|7314.6|7311.4|7308.6|184
1625585240000|2021-07-06 15:27:20|7313.1|7310.3|7315.9|7313.1|7316.4|7313.6|7311.6|7308.8|129
1625585250000|2021-07-06 15:27:30|7315.4|7312.6|7316.4|7313.6|7316.4|7313.6|7313.1|7310.3|68
1625585260000|2021-07-06 15:27:40|7315.9|7313.1|7317.6|7314.8|7318.1|7315.3|7315.6|7312.8|85
1625585270000|2021-07-06 15:27:50|7317.9|7315.1|7317.4|7314.6|7318.1|7315.3|7315.1|7312.3|59
1625585280000|2021-07-06 15:28:00|7317.6|7314.8|7317.1|7314.3|7318.4|7315.6|7316.4|7313.6|71
1625585290000|2021-07-06 15:28:10|7317.4|7314.6|7318.4|7315.6|7320.4|7317.6|7316.4|7313.6|113
1625585300000|2021-07-06 15:28:20|7318.1|7315.3|7319.6|7316.8|7321.4|7318.6|7316.6|7313.8|90
1625585310000|2021-07-06 15:28:30|7319.4|7316.6|7319.4|7316.6|7320.4|7317.6|7317.9|7315.1|120
1625585320000|2021-07-06 15:28:40|7318.9|7316.1|7316.4|7313.6|7319.1|7316.3|7315.6|7312.8|84
1625585330000|2021-07-06 15:28:50|7316.9|7314.1|7310.6|7307.8|7317.1|7314.3|7310.6|7307.8|119
1625585340000|2021-07-06 15:29:00|7310.4|7307.6|7315.1|7312.3|7315.6|7312.8|7309.6|7306.8|190
1625585350000|2021-07-06 15:29:10|7314.6|7311.8|7314.4|7311.6|7316.1|7313.3|7311.6|7308.8|91
1625585360000|2021-07-06 15:29:20|7313.9|7311.1|7316.4|7313.6|7317.4|7314.6|7311.4|7308.6|112
1625585370000|2021-07-06 15:29:30|7315.6|7312.8|7317.4|7314.6|7317.9|7315.1|7312.6|7309.8|148
1625585380000|2021-07-06 15:29:40|7317.1|7314.3|7312.4|7309.6|7317.4|7314.6|7311.6|7308.8|119
1625585390000|2021-07-06 15:29:50|7312.1|7309.3|7320.6|7317.8|7321.6|7318.8|7311.6|7308.8|176
1625585400000|2021-07-06 15:30:00|7320.1|7317.3|7311.9|7309.1|7320.6|7317.8|7311.9|7309.1|310
1625585410000|2021-07-06 15:30:10|7312.4|7309.6|7305.6|7302.8|7312.6|7309.8|7304.6|7301.8|293
1625585420000|2021-07-06 15:30:20|7306.1|7303.3|7306.6|7303.8|7306.9|7304.1|7302.9|7300.1|208
1625585430000|2021-07-06 15:30:30|7306.9|7304.1|7312.6|7309.8|7312.9|7310.1|7305.9|7303.1|122
1625585440000|2021-07-06 15:30:40|7312.1|7309.3|7310.9|7308.1|7313.1|7310.3|7309.9|7307.1|244
1625585450000|2021-07-06 15:30:50|7311.1|7308.3|7307.9|7305.1|7311.6|7308.8|7307.6|7304.8|105
1625585460000|2021-07-06 15:31:00|7308.1|7305.3|7310.9|7308.1|7311.1|7308.3|7307.9|7305.1|81
1625585470000|2021-07-06 15:31:10|7311.4|7308.6|7315.6|7312.8|7316.4|7313.6|7311.4|7308.6|105
1625585480000|2021-07-06 15:31:20|7315.9|7313.1|7316.6|7313.8|7317.6|7314.8|7315.6|7312.8|54
1625585490000|2021-07-06 15:31:30|7315.9|7313.1|7315.9|7313.1|7316.6|7313.8|7313.9|7311.1|137
1625585500000|2021-07-06 15:31:40|7314.9|7312.1|7308.2|7305.4|7314.9|7312.1|7306.7|7303.9|181
1625585510000|2021-07-06 15:31:50|7308.9|7306.1|7310.9|7308.1|7312.6|7309.8|7307.6|7304.8|130
1625585520000|2021-07-06 15:32:00|7310.2|7307.4|7310.9|7308.1|7312.9|7310.1|7308.9|7306.1|59
1625585530000|2021-07-06 15:32:10|7311.2|7308.4|7314.9|7312.1|7314.9|7312.1|7310.9|7308.1|73
1625585540000|2021-07-06 15:32:20|7314.2|7311.4|7316.2|7313.4|7316.6|7313.8|7313.9|7311.1|45
1625585550000|2021-07-06 15:32:30|7316.4|7313.6|7317.6|7314.8|7317.9|7315.1|7314.2|7311.4|79
1625585560000|2021-07-06 15:32:40|7317.9|7315.1|7315.2|7312.4|7318.2|7315.4|7315.2|7312.4|112
1625585570000|2021-07-06 15:32:50|7314.9|7312.1|7315.4|7312.6|7316.7|7313.9|7314.5|7311.7|98
1625585580000|2021-07-06 15:33:00|7315.6|7312.8|7316.9|7314.1|7317.2|7314.4|7313.9|7311.1|109
1625585590000|2021-07-06 15:33:10|7316.4|7313.6|7318.6|7315.8|7318.6|7315.8|7315.9|7313.1|66
1625585600000|2021-07-06 15:33:20|7318.7|7315.9|7319.9|7317.1|7320.2|7317.4|7318.2|7315.4|48
1625585610000|2021-07-06 15:33:30|7319.5|7316.7|7321.4|7318.6|7321.7|7318.9|7318.9|7316.1|135
1625585620000|2021-07-06 15:33:40|7321.6|7318.8|7323.9|7321.1|7323.9|7321.1|7319.2|7316.4|295
1625585630000|2021-07-06 15:33:50|7323.6|7320.8|7321.9|7319.1|7324.2|7321.4|7321.9|7319.1|107
1625585640000|2021-07-06 15:34:00|7322.9|7320.1|7319.9|7317.1|7322.9|7320.1|7319.2|7316.4|120
1625585650000|2021-07-06 15:34:10|7319.6|7316.8|7317.4|7314.6|7320.9|7318.1|7316.6|7313.8|100
1625585660000|2021-07-06 15:34:20|7317.6|7314.8|7314.6|7311.8|7317.6|7314.8|7313.6|7310.8|90
1625585670000|2021-07-06 15:34:30|7314.9|7312.1|7312.6|7309.8|7314.9|7312.1|7311.6|7308.8|104
1625585680000|2021-07-06 15:34:40|7312.9|7310.1|7309.9|7307.1|7312.9|7310.1|7308.9|7306.1|130
1625585690000|2021-07-06 15:34:50|7309.5|7306.7|7311.4|7308.6|7311.6|7308.8|7308.9|7306.1|73
1625585700000|2021-07-06 15:35:00|7311.1|7308.3|7309.6|7306.8|7312.9|7310.1|7308.9|7306.1|59
1625585710000|2021-07-06 15:35:10|7309.4|7306.6|7296.9|7294.1|7309.4|7306.6|7293.2|7290.4|436
1625585720000|2021-07-06 15:35:20|7296.5|7293.7|7298.9|7296.1|7302.6|7299.8|7295.9|7293.1|334
1625585730000|2021-07-06 15:35:30|7299.4|7296.6|7303.4|7300.6|7303.6|7300.8|7299.2|7296.4|139
1625585740000|2021-07-06 15:35:40|7303.1|7300.3|7301.6|7298.8|7303.9|7301.1|7299.9|7297.1|221
1625585750000|2021-07-06 15:35:50|7302.6|7299.8|7301.4|7298.6|7303.6|7300.8|7300.6|7297.8|142
1625585760000|2021-07-06 15:36:00|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7295.1|7292.3|265
1625585770000|2021-07-06 15:36:10|7301.4|7298.6|7303.9|7301.1|7304.4|7301.6|7300.6|7297.8|113
1625585780000|2021-07-06 15:36:20|7303.6|7300.8|7309.9|7307.1|7311.1|7308.3|7303.6|7300.8|160
1625585790000|2021-07-06 15:36:30|7310.6|7307.8|7308.4|7305.6|7310.6|7307.8|7307.4|7304.6|85
1625585800000|2021-07-06 15:36:40|7308.6|7305.8|7311.6|7308.8|7311.6|7308.8|7307.4|7304.6|102
1625585810000|2021-07-06 15:36:50|7311.4|7308.6|7310.8|7308|7311.4|7308.6|7309.4|7306.6|68
1625585820000|2021-07-06 15:37:00|7311.1|7308.3|7314.3|7311.5|7314.6|7311.8|7310.3|7307.5|163
1625585830000|2021-07-06 15:37:10|7314.6|7311.8|7313.1|7310.3|7315.1|7312.3|7313.1|7310.3|89
1625585840000|2021-07-06 15:37:20|7312.8|7310|7314.3|7311.5|7315.3|7312.5|7312.8|7310|72
1625585850000|2021-07-06 15:37:30|7315.1|7312.3|7313.3|7310.5|7316.1|7313.3|7313.3|7310.5|147
1625585860000|2021-07-06 15:37:40|7313.1|7310.3|7313.3|7310.5|7314.3|7311.5|7313.1|7310.3|162
1625585870000|2021-07-06 15:37:50|7313.1|7310.3|7311.3|7308.5|7313.3|7310.5|7310.3|7307.5|223
1625585880000|2021-07-06 15:38:00|7311.6|7308.8|7312.3|7309.5|7312.6|7309.8|7308.6|7305.8|77
1625585890000|2021-07-06 15:38:10|7312.1|7309.3|7314.1|7311.3|7314.3|7311.5|7312.1|7309.3|50
1625585900000|2021-07-06 15:38:20|7314.5|7311.7|7316.3|7313.5|7318.1|7315.3|7314.5|7311.7|171
1625585910000|2021-07-06 15:38:30|7316.1|7313.3|7316.3|7313.5|7317.3|7314.5|7315.3|7312.5|56
1625585920000|2021-07-06 15:38:40|7316.1|7313.3|7315.6|7312.8|7317.1|7314.3|7314.1|7311.3|88
1625585930000|2021-07-06 15:38:50|7314.3|7311.5|7316.3|7313.5|7316.3|7313.5|7314.1|7311.3|113
1625585940000|2021-07-06 15:39:00|7315.8|7313|7319.3|7316.5|7319.3|7316.5|7315.3|7312.5|150
1625585950000|2021-07-06 15:39:10|7319.1|7316.3|7315.3|7312.5|7319.3|7316.5|7315.1|7312.3|56
1625585960000|2021-07-06 15:39:20|7315.6|7312.8|7321.8|7319|7321.8|7319|7315.3|7312.5|479
1625585970000|2021-07-06 15:39:30|7322.5|7319.7|7326.8|7324|7327|7324.2|7321.8|7319|235
1625585980000|2021-07-06 15:39:40|7326.3|7323.5|7328.5|7325.7|7329.5|7326.7|7324.5|7321.7|220
1625585990000|2021-07-06 15:39:50|7327.8|7325|7327.5|7324.7|7328.5|7325.7|7325.8|7323|290
1625586000000|2021-07-06 15:40:00|7327.8|7325|7324.5|7321.7|7327.8|7325|7323.8|7321|125
1625586010000|2021-07-06 15:40:10|7323.8|7321|7316.5|7313.7|7323.8|7321|7316.5|7313.7|164
1625586020000|2021-07-06 15:40:20|7316.1|7313.3|7314.2|7311.4|7317.5|7314.7|7314.2|7311.4|136
1625586030000|2021-07-06 15:40:30|7314.5|7311.7|7313.8|7311|7314.9|7312.1|7311.5|7308.7|172
1625586040000|2021-07-06 15:40:40|7314.5|7311.7|7314|7311.2|7315.5|7312.7|7313.5|7310.7|67
1625586050000|2021-07-06 15:40:50|7313.8|7311|7314.5|7311.7|7315.5|7312.7|7313.8|7311|54
1625586060000|2021-07-06 15:41:00|7314.9|7312.1|7317|7314.2|7318.2|7315.4|7314.8|7312|115
1625586070000|2021-07-06 15:41:10|7317.5|7314.7|7316.8|7314|7318.8|7316|7315.8|7313|46
1625586080000|2021-07-06 15:41:20|7316.5|7313.7|7314.8|7312|7316.8|7314|7314.5|7311.7|50
1625586090000|2021-07-06 15:41:30|7315|7312.2|7315.5|7312.7|7317.5|7314.7|7314.8|7312|60
1625586100000|2021-07-06 15:41:40|7315.3|7312.5|7318.5|7315.7|7318.8|7316|7313.8|7311|272
1625586110000|2021-07-06 15:41:50|7318|7315.2|7319.2|7316.4|7320.8|7318|7316.5|7313.7|482
1625586120000|2021-07-06 15:42:00|7319.5|7316.7|7320.8|7318|7320.8|7318|7318.8|7316|84
1625586130000|2021-07-06 15:42:10|7321.3|7318.5|7326.5|7323.7|7327.5|7324.7|7321.3|7318.5|110
1625586140000|2021-07-06 15:42:20|7326.1|7323.3|7326.5|7323.7|7326.8|7324|7324.8|7322|103
1625586150000|2021-07-06 15:42:30|7325.8|7323|7328.5|7325.7|7329.5|7326.7|7325.8|7323|123
1625586160000|2021-07-06 15:42:40|7328.9|7326.1|7326.5|7323.7|7329.5|7326.7|7326|7323.2|87
1625586170000|2021-07-06 15:42:50|7325.8|7323|7326.5|7323.7|7326.5|7323.7|7325.5|7322.7|58
1625586180000|2021-07-06 15:43:00|7326.1|7323.3|7326.2|7323.4|7327.2|7324.4|7324.2|7321.4|182
1625586190000|2021-07-06 15:43:10|7326.5|7323.7|7323.2|7320.4|7327.2|7324.4|7323.2|7320.4|84
1625586200000|2021-07-06 15:43:20|7322.8|7320|7322.2|7319.4|7324|7321.2|7321.5|7318.7|161
1625586210000|2021-07-06 15:43:30|7321.8|7319|7320.2|7317.4|7322.2|7319.4|7319.2|7316.4|119
1625586220000|2021-07-06 15:43:40|7320.9|7318.1|7319.2|7316.4|7320.9|7318.1|7319.2|7316.4|22
1625586230000|2021-07-06 15:43:50|7319.4|7316.6|7318.5|7315.7|7319.7|7316.9|7317.9|7315.1|25
1625586240000|2021-07-06 15:44:00|7318.2|7315.4|7320.2|7317.4|7321.2|7318.4|7318.2|7315.4|67
1625586250000|2021-07-06 15:44:10|7320.7|7317.9|7320.2|7317.4|7321.2|7318.4|7319.2|7316.4|53
1625586260000|2021-07-06 15:44:20|7319.9|7317.1|7321.2|7318.4|7321.2|7318.4|7318.9|7316.1|38
1625586270000|2021-07-06 15:44:30|7320.9|7318.1|7323.9|7321.1|7323.9|7321.1|7320.2|7317.4|54
1625586280000|2021-07-06 15:44:40|7324.2|7321.4|7325.2|7322.4|7325.2|7322.4|7323.5|7320.7|68
1625586290000|2021-07-06 15:44:50|7324.9|7322.1|7323.9|7321.1|7325.2|7322.4|7323.9|7321.1|35
1625586300000|2021-07-06 15:45:00|7324.2|7321.4|7321.9|7319.1|7326.9|7324.1|7321.9|7319.1|124
1625586310000|2021-07-06 15:45:10|7322.2|7319.4|7319.2|7316.4|7322.9|7320.1|7318.9|7316.1|99
1625586320000|2021-07-06 15:45:20|7319.4|7316.6|7318.2|7315.4|7320.2|7317.4|7318.2|7315.4|50
1625586330000|2021-07-06 15:45:30|7318.5|7315.7|7313.2|7310.4|7318.7|7315.9|7312.5|7309.7|223
1625586340000|2021-07-06 15:45:40|7312.8|7310|7311.2|7308.4|7312.8|7310|7310.8|7308|173
1625586350000|2021-07-06 15:45:50|7310.8|7308|7308.8|7306|7310.8|7308|7306.5|7303.7|275
1625586360000|2021-07-06 15:46:00|7309.8|7307|7310.5|7307.7|7312.5|7309.7|7309.5|7306.7|142
1625586370000|2021-07-06 15:46:10|7310.2|7307.4|7311.2|7308.4|7312.2|7309.4|7309.5|7306.7|50
1625586380000|2021-07-06 15:46:20|7310.5|7307.7|7312.2|7309.4|7312.2|7309.4|7309.2|7306.4|85
1625586390000|2021-07-06 15:46:30|7311.5|7308.7|7316.2|7313.4|7316.8|7314|7311.2|7308.4|88
1625586400000|2021-07-06 15:46:40|7316.5|7313.7|7315.2|7312.4|7317.2|7314.4|7315.2|7312.4|43
1625586410000|2021-07-06 15:46:50|7314.5|7311.7|7312.5|7309.7|7314.5|7311.7|7312.5|7309.7|45
1625586420000|2021-07-06 15:47:00|7312.7|7309.9|7312.2|7309.4|7314.5|7311.7|7311.5|7308.7|72
1625586430000|2021-07-06 15:47:10|7311.8|7309|7313.2|7310.4|7313.2|7310.4|7311.2|7308.4|47
1625586440000|2021-07-06 15:47:20|7313.8|7311|7314.5|7311.7|7314.5|7311.7|7313.2|7310.4|34
1625586450000|2021-07-06 15:47:30|7313.5|7310.7|7314.5|7311.7|7315.2|7312.4|7313.2|7310.4|30
1625586460000|2021-07-06 15:47:40|7314.2|7311.4|7313.5|7310.7|7314.5|7311.7|7312.5|7309.7|91
1625586470000|2021-07-06 15:47:50|7313|7310.2|7313.8|7311|7315.8|7313|7312.8|7310|43
1625586480000|2021-07-06 15:48:00|7312.8|7310|7309.8|7307|7312.8|7310|7306.8|7304|207
1625586490000|2021-07-06 15:48:10|7310.5|7307.7|7309.8|7307|7310.8|7308|7309|7306.2|83
1625586500000|2021-07-06 15:48:20|7309.5|7306.7|7309|7306.2|7309.8|7307|7308.8|7306|35
1625586510000|2021-07-06 15:48:30|7309.5|7306.7|7314.5|7311.7|7314.5|7311.7|7309|7306.2|69
1625586520000|2021-07-06 15:48:40|7314.3|7311.5|7317.5|7314.7|7317.8|7315|7314.3|7311.5|113
1625586530000|2021-07-06 15:48:50|7317.2|7314.4|7317.2|7314.4|7317.8|7315|7316.2|7313.4|124
1625586540000|2021-07-06 15:49:00|7317.5|7314.7|7314.5|7311.7|7317.5|7314.7|7313.5|7310.7|86
1625586550000|2021-07-06 15:49:10|7314.2|7311.4|7315.2|7312.4|7317.5|7314.7|7314.2|7311.4|65
1625586560000|2021-07-06 15:49:20|7314.8|7312|7315.2|7312.4|7315.5|7312.7|7314.5|7311.7|57
1625586570000|2021-07-06 15:49:30|7314.5|7311.7|7316.5|7313.7|7317.2|7314.4|7314.2|7311.4|57
1625586580000|2021-07-06 15:49:40|7316.2|7313.4|7320.2|7317.4|7320.2|7317.4|7314.9|7312.1|91
1625586590000|2021-07-06 15:49:50|7320.5|7317.7|7324.2|7321.4|7324.9|7322.1|7318.7|7315.9|304
1625586600000|2021-07-06 15:50:00|7323.2|7320.4|7321.9|7319.1|7323.9|7321.1|7321.2|7318.4|295
1625586610000|2021-07-06 15:50:10|7322.6|7319.8|7322.1|7319.3|7323.4|7320.6|7321.6|7318.8|125
1625586620000|2021-07-06 15:50:20|7321.9|7319.1|7323.6|7320.8|7325.1|7322.3|7321.1|7318.3|142
1625586630000|2021-07-06 15:50:30|7323.4|7320.6|7320.6|7317.8|7323.6|7320.8|7320.4|7317.6|125
1625586640000|2021-07-06 15:50:40|7320.1|7317.3|7323.6|7320.8|7324.1|7321.3|7319.9|7317.1|94
1625586650000|2021-07-06 15:50:50|7323.9|7321.1|7322.6|7319.8|7323.9|7321.1|7321.6|7318.8|52
1625586660000|2021-07-06 15:51:00|7322.9|7320.1|7320.6|7317.8|7323.1|7320.3|7320.4|7317.6|107
1625586670000|2021-07-06 15:51:10|7321.1|7318.3|7320.6|7317.8|7322.4|7319.6|7320.6|7317.8|69
1625586680000|2021-07-06 15:51:20|7320.4|7317.6|7323.6|7320.8|7323.6|7320.8|7320.4|7317.6|127
1625586690000|2021-07-06 15:51:30|7323.4|7320.6|7320.6|7317.8|7323.4|7320.6|7320.6|7317.8|82
1625586700000|2021-07-06 15:51:40|7320.4|7317.6|7321.6|7318.8|7321.6|7318.8|7320.4|7317.6|94
1625586710000|2021-07-06 15:51:50|7321.9|7319.1|7321.6|7318.8|7322.6|7319.8|7321.4|7318.6|29
1625586720000|2021-07-06 15:52:00|7322.4|7319.6|7314.6|7311.8|7322.4|7319.6|7314.6|7311.8|226
1625586730000|2021-07-06 15:52:10|7314.4|7311.6|7315.9|7313.1|7315.9|7313.1|7313.2|7310.4|112
1625586740000|2021-07-06 15:52:20|7316.2|7313.4|7315.9|7313.1|7317.9|7315.1|7315.9|7313.1|121
1625586750000|2021-07-06 15:52:30|7316.2|7313.4|7315.2|7312.4|7316.9|7314.1|7315.2|7312.4|53
1625586760000|2021-07-06 15:52:40|7315.5|7312.7|7317.4|7314.6|7318.9|7316.1|7314.9|7312.1|89
1625586770000|2021-07-06 15:52:50|7317.2|7314.4|7317.9|7315.1|7317.9|7315.1|7316.2|7313.4|31
1625586780000|2021-07-06 15:53:00|7316.9|7314.1|7319.2|7316.4|7322.9|7320.1|7316.2|7313.4|246
1625586790000|2021-07-06 15:53:10|7318.9|7316.1|7318.9|7316.1|7319.9|7317.1|7317.9|7315.1|54
1625586800000|2021-07-06 15:53:20|7318.6|7315.8|7318.2|7315.4|7319.2|7316.4|7317.2|7314.4|50
1625586810000|2021-07-06 15:53:30|7318.7|7315.9|7317.9|7315.1|7319.2|7316.4|7317.9|7315.1|25
1625586820000|2021-07-06 15:53:40|7317.4|7314.6|7317.2|7314.4|7318.2|7315.4|7316.9|7314.1|31
1625586830000|2021-07-06 15:53:50|7316.9|7314.1|7318.9|7316.1|7319.2|7316.4|7315.9|7313.1|21
1625586840000|2021-07-06 15:54:00|7318.5|7315.7|7317.2|7314.4|7319.2|7316.4|7314.9|7312.1|123
1625586850000|2021-07-06 15:54:10|7317.6|7314.8|7313.2|7310.4|7317.6|7314.8|7312.9|7310.1|83
1625586860000|2021-07-06 15:54:20|7313.6|7310.8|7315.2|7312.4|7315.4|7312.6|7311.9|7309.1|51
1625586870000|2021-07-06 15:54:30|7314.9|7312.1|7312.9|7310.1|7314.9|7312.1|7312.2|7309.4|68
1625586880000|2021-07-06 15:54:40|7312.5|7309.7|7311.9|7309.1|7312.9|7310.1|7311.9|7309.1|24
1625586890000|2021-07-06 15:54:50|7312.9|7310.1|7310.9|7308.1|7312.9|7310.1|7310.9|7308.1|49
1625586900000|2021-07-06 15:55:00|7311.9|7309.1|7312.2|7309.4|7313.2|7310.4|7310.2|7307.4|99
1625586910000|2021-07-06 15:55:10|7311.9|7309.1|7313.9|7311.1|7313.9|7311.1|7311.2|7308.4|43
1625586920000|2021-07-06 15:55:20|7312.9|7310.1|7307.2|7304.4|7312.9|7310.1|7306.2|7303.4|187
1625586930000|2021-07-06 15:55:30|7307.8|7305|7308.2|7305.4|7308.2|7305.4|7305.9|7303.1|130
1625586940000|2021-07-06 15:55:40|7307.9|7305.1|7304.2|7301.4|7308.2|7305.4|7303.2|7300.4|150
1625586950000|2021-07-06 15:55:50|7303.9|7301.1|7305.2|7302.4|7305.2|7302.4|7303.2|7300.4|136
1625586960000|2021-07-06 15:56:00|7305.5|7302.7|7304.2|7301.4|7307.2|7304.4|7304.2|7301.4|92
1625586970000|2021-07-06 15:56:10|7304.9|7302.1|7302.2|7299.4|7305.6|7302.8|7301.2|7298.4|125
1625586980000|2021-07-06 15:56:20|7302.7|7299.9|7302.9|7300.1|7303.9|7301.1|7301.2|7298.4|75
1625586990000|2021-07-06 15:56:30|7303.2|7300.4|7303.9|7301.1|7303.9|7301.1|7302.2|7299.4|35
1625587000000|2021-07-06 15:56:40|7303.4|7300.6|7304.9|7302.1|7304.9|7302.1|7302.9|7300.1|70
1625587010000|2021-07-06 15:56:50|7304.2|7301.4|7304.9|7302.1|7305.9|7303.1|7303.2|7300.4|121
1625587020000|2021-07-06 15:57:00|7305.9|7303.1|7304.9|7302.1|7308.9|7306.1|7304.9|7302.1|138
1625587030000|2021-07-06 15:57:10|7304.2|7301.4|7307.9|7305.1|7307.9|7305.1|7304.2|7301.4|59
1625587040000|2021-07-06 15:57:20|7308.3|7305.5|7307.9|7305.1|7308.9|7306.1|7307.9|7305.1|56
1625587050000|2021-07-06 15:57:30|7307.5|7304.7|7307.9|7305.1|7308.2|7305.4|7306.2|7303.4|77
1625587060000|2021-07-06 15:57:40|7307.5|7304.7|7307.2|7304.4|7307.5|7304.7|7306.4|7303.6|42
1625587070000|2021-07-06 15:57:50|7306.9|7304.1|7306.9|7304.1|7307.2|7304.4|7305.9|7303.1|54
1625587080000|2021-07-06 15:58:00|7307.9|7305.1|7301.9|7299.1|7308.9|7306.1|7300.2|7297.4|212
1625587090000|2021-07-06 15:58:10|7301.5|7298.7|7298.7|7295.9|7301.9|7299.1|7297.9|7295.1|175
1625587100000|2021-07-06 15:58:20|7298.5|7295.7|7294.2|7291.4|7298.5|7295.7|7293.2|7290.4|284
1625587110000|2021-07-06 15:58:30|7293.9|7291.1|7294.9|7292.1|7295.9|7293.1|7293.9|7291.1|81
1625587120000|2021-07-06 15:58:40|7295.1|7292.3|7294.9|7292.1|7296.9|7294.1|7294.6|7291.8|103
1625587130000|2021-07-06 15:58:50|7295.6|7292.8|7299.3|7296.5|7299.3|7296.5|7294.6|7291.8|105
1625587140000|2021-07-06 15:59:00|7299.6|7296.8|7301.6|7298.8|7302.3|7299.5|7299.6|7296.8|83
1625587150000|2021-07-06 15:59:10|7301.9|7299.1|7299.3|7296.5|7302.3|7299.5|7298.6|7295.8|77
1625587160000|2021-07-06 15:59:20|7298.6|7295.8|7300.6|7297.8|7300.6|7297.8|7298.6|7295.8|52
1625587170000|2021-07-06 15:59:30|7300.3|7297.5|7299.6|7296.8|7300.6|7297.8|7299.6|7296.8|35
1625587180000|2021-07-06 15:59:40|7299.3|7296.5|7310.6|7307.8|7310.6|7307.8|7299.3|7296.5|241
1625587190000|2021-07-06 15:59:50|7310.3|7307.5|7307.8|7305|7310.6|7307.8|7307.3|7304.5|122
1625587200000|2021-07-06 16:00:00|7307.6|7304.8|7303.3|7300.5|7308.9|7306.1|7302.6|7299.8|292
1625587210000|2021-07-06 16:00:10|7302.8|7300|7302.6|7299.8|7305.3|7302.5|7302.3|7299.5|155
1625587220000|2021-07-06 16:00:20|7302.8|7300|7301.6|7298.8|7305.3|7302.5|7300.3|7297.5|135
1625587230000|2021-07-06 16:00:30|7302.1|7299.3|7304.1|7301.3|7305.1|7302.3|7302.1|7299.3|375
1625587240000|2021-07-06 16:00:40|7303.3|7300.5|7302.1|7299.3|7303.8|7301|7302.1|7299.3|22
1625587250000|2021-07-06 16:00:50|7302.3|7299.5|7301.6|7298.8|7302.3|7299.5|7299.4|7296.6|132
1625587260000|2021-07-06 16:01:00|7301.3|7298.5|7300.6|7297.8|7301.3|7298.5|7299.9|7297.1|88
1625587270000|2021-07-06 16:01:10|7300.3|7297.5|7301.6|7298.8|7301.6|7298.8|7299.6|7296.8|69
1625587280000|2021-07-06 16:01:20|7302.6|7299.8|7304.8|7302|7306.3|7303.5|7301.6|7298.8|95
1625587290000|2021-07-06 16:01:30|7304.6|7301.8|7306.6|7303.8|7307.6|7304.8|7304.6|7301.8|92
1625587300000|2021-07-06 16:01:40|7306.3|7303.5|7301.6|7298.8|7306.6|7303.8|7301.6|7298.8|62
1625587310000|2021-07-06 16:01:50|7302.1|7299.3|7302.6|7299.8|7303.1|7300.3|7300.9|7298.1|43
1625587320000|2021-07-06 16:02:00|7302.1|7299.3|7300.9|7298.1|7302.1|7299.3|7296.6|7293.8|99
1625587330000|2021-07-06 16:02:10|7301.3|7298.5|7299.5|7296.7|7302.6|7299.8|7298.2|7295.4|176
1625587340000|2021-07-06 16:02:20|7299.2|7296.4|7303.2|7300.4|7303.9|7301.1|7298.5|7295.7|89
1625587350000|2021-07-06 16:02:30|7302.7|7299.9|7299.5|7296.7|7302.7|7299.9|7299.5|7296.7|52
1625587360000|2021-07-06 16:02:40|7299.2|7296.4|7298.2|7295.4|7299.7|7296.9|7298.2|7295.4|28
1625587370000|2021-07-06 16:02:50|7296.9|7294.1|7298.2|7295.4|7298.2|7295.4|7296.2|7293.4|97
1625587380000|2021-07-06 16:03:00|7298.7|7295.9|7299.2|7296.4|7299.2|7296.4|7297.2|7294.4|78
1625587390000|2021-07-06 16:03:10|7299.9|7297.1|7297.2|7294.4|7300.5|7297.7|7297.2|7294.4|40
1625587400000|2021-07-06 16:03:20|7297.5|7294.7|7297.2|7294.4|7298.2|7295.4|7297.2|7294.4|29
1625587410000|2021-07-06 16:03:30|7297.5|7294.7|7296.2|7293.4|7297.9|7295.1|7296.2|7293.4|45
1625587420000|2021-07-06 16:03:40|7296.5|7293.7|7297.2|7294.4|7297.2|7294.4|7296.2|7293.4|24
1625587430000|2021-07-06 16:03:50|7296.5|7293.7|7296.9|7294.1|7297.9|7295.1|7296.2|7293.4|64
1625587440000|2021-07-06 16:04:00|7296.7|7293.9|7287.2|7284.4|7297.9|7295.1|7284.5|7281.7|567
1625587450000|2021-07-06 16:04:10|7287.6|7284.8|7287.2|7284.4|7288.7|7285.9|7285.2|7282.4|182
1625587460000|2021-07-06 16:04:20|7286.9|7284.1|7288.2|7285.4|7289.2|7286.4|7286.9|7284.1|110
1625587470000|2021-07-06 16:04:30|7288.4|7285.6|7284.2|7281.4|7289.2|7286.4|7283.2|7280.4|127
1625587480000|2021-07-06 16:04:40|7284.4|7281.6|7284.2|7281.4|7285.2|7282.4|7282.2|7279.4|162
1625587490000|2021-07-06 16:04:50|7284|7281.2|7282.5|7279.7|7284.2|7281.4|7282.2|7279.4|92
1625587500000|2021-07-06 16:05:00|7282.9|7280.1|7295.2|7292.4|7295.2|7292.4|7282.5|7279.7|326
1625587510000|2021-07-06 16:05:10|7294.9|7292.1|7296.9|7294.1|7299.2|7296.4|7293.9|7291.1|348
1625587520000|2021-07-06 16:05:20|7297.2|7294.4|7293.9|7291.1|7298.2|7295.4|7293.2|7290.4|97
1625587530000|2021-07-06 16:05:30|7294.2|7291.4|7293.2|7290.4|7294.2|7291.4|7291.2|7288.4|179
1625587540000|2021-07-06 16:05:40|7292.2|7289.4|7289.2|7286.4|7293.2|7290.4|7288.2|7285.4|138
1625587550000|2021-07-06 16:05:50|7288.9|7286.1|7288.9|7286.1|7289.9|7287.1|7288.2|7285.4|50
1625587560000|2021-07-06 16:06:00|7289.2|7286.4|7288.2|7285.4|7289.2|7286.4|7285.2|7282.4|148
1625587570000|2021-07-06 16:06:10|7287.9|7285.1|7286.9|7284.1|7287.9|7285.1|7286.9|7284.1|27
1625587580000|2021-07-06 16:06:20|7286.2|7283.4|7285.9|7283.1|7286.2|7283.4|7285.2|7282.4|75
1625587590000|2021-07-06 16:06:30|7286.2|7283.4|7286.2|7283.4|7287.2|7284.4|7286.2|7283.4|45
1625587600000|2021-07-06 16:06:40|7285.9|7283.1|7285.4|7282.6|7286.4|7283.6|7285.4|7282.6|444
1625587610000|2021-07-06 16:06:50|7285.2|7282.4|7285.7|7282.9|7285.7|7282.9|7282.9|7280.1|284
1625587620000|2021-07-06 16:07:00|7285.3|7282.5|7287.7|7284.9|7288.7|7285.9|7285|7282.2|148
1625587630000|2021-07-06 16:07:10|7288|7285.2|7291.7|7288.9|7292.2|7289.4|7288|7285.2|108
1625587640000|2021-07-06 16:07:20|7291|7288.2|7291.2|7288.4|7293|7290.2|7290.7|7287.9|123
1625587650000|2021-07-06 16:07:30|7291|7288.2|7288|7285.2|7291.7|7288.9|7288|7285.2|177
1625587660000|2021-07-06 16:07:40|7287.7|7284.9|7286.7|7283.9|7287.7|7284.9|7285|7282.2|366
1625587670000|2021-07-06 16:07:50|7287|7284.2|7287|7284.2|7287.7|7284.9|7286|7283.2|48
1625587680000|2021-07-06 16:08:00|7287.7|7284.9|7288.7|7285.9|7291.7|7288.9|7287|7284.2|192
1625587690000|2021-07-06 16:08:10|7288.5|7285.7|7288.6|7285.8|7289.5|7286.7|7288|7285.2|91
1625587700000|2021-07-06 16:08:20|7288.3|7285.5|7291|7288.2|7291|7288.2|7288|7285.2|105
1625587710000|2021-07-06 16:08:30|7290.8|7288|7288.5|7285.7|7290.8|7288|7287|7284.2|81
1625587720000|2021-07-06 16:08:40|7288.3|7285.5|7289.3|7286.5|7289.3|7286.5|7287|7284.2|36
1625587730000|2021-07-06 16:08:50|7289|7286.2|7290|7287.2|7290|7287.2|7287.3|7284.5|84
1625587740000|2021-07-06 16:09:00|7289.6|7286.8|7290|7287.2|7290.3|7287.5|7288.5|7285.7|62
1625587750000|2021-07-06 16:09:10|7290.3|7287.5|7289|7286.2|7290.4|7287.6|7289|7286.2|66
1625587760000|2021-07-06 16:09:20|7288.3|7285.5|7286|7283.2|7288.3|7285.5|7285.3|7282.5|73
1625587770000|2021-07-06 16:09:30|7285.8|7283|7285.3|7282.5|7286|7283.2|7284.6|7281.8|93
1625587780000|2021-07-06 16:09:40|7285.5|7282.7|7288|7285.2|7288|7285.2|7285.3|7282.5|92
1625587790000|2021-07-06 16:09:50|7287.6|7284.8|7285.3|7282.5|7287.6|7284.8|7285.3|7282.5|53
1625587800000|2021-07-06 16:10:00|7286|7283.2|7286.8|7284|7287.6|7284.8|7284.6|7281.8|138
1625587810000|2021-07-06 16:10:10|7287|7284.2|7287|7284.2|7289|7286.2|7286.3|7283.5|64
1625587820000|2021-07-06 16:10:20|7286.8|7284|7284.8|7282|7287|7284.2|7284.6|7281.8|100
1625587830000|2021-07-06 16:10:30|7284.6|7281.8|7286|7283.2|7287|7284.2|7284.6|7281.8|204
1625587840000|2021-07-06 16:10:40|7286.3|7283.5|7286.8|7284|7288.8|7286|7286.3|7283.5|109
1625587850000|2021-07-06 16:10:50|7287|7284.2|7286.3|7283.5|7287.8|7285|7285|7282.2|60
1625587860000|2021-07-06 16:11:00|7285.6|7282.8|7286.3|7283.5|7287.5|7284.7|7285.3|7282.5|83
1625587870000|2021-07-06 16:11:10|7286|7283.2|7289.6|7286.8|7291|7288.2|7285.3|7282.5|123
1625587880000|2021-07-06 16:11:20|7289.8|7287|7291|7288.2|7292.6|7289.8|7288.3|7285.5|127
1625587890000|2021-07-06 16:11:30|7290.8|7288|7288.3|7285.5|7290.8|7288|7287|7284.2|72
1625587900000|2021-07-06 16:11:40|7287.8|7285|7287.3|7284.5|7288|7285.2|7285.3|7282.5|75
1625587910000|2021-07-06 16:11:50|7287|7284.2|7289|7286.2|7290|7287.2|7287|7284.2|111
1625587920000|2021-07-06 16:12:00|7289.3|7286.5|7289|7286.2|7290.8|7288|7288|7285.2|180
1625587930000|2021-07-06 16:12:10|7288|7285.2|7288.7|7285.9|7289.7|7286.9|7288|7285.2|80
1625587940000|2021-07-06 16:12:20|7287.4|7284.6|7287.5|7284.7|7288|7285.2|7286.2|7283.4|157
1625587950000|2021-07-06 16:12:30|7287.7|7284.9|7285.4|7282.6|7287.7|7284.9|7285.4|7282.6|25
1625587960000|2021-07-06 16:12:40|7285.2|7282.4|7285.7|7282.9|7286.7|7283.9|7285|7282.2|57
1625587970000|2021-07-06 16:12:50|7285.4|7282.6|7290|7287.2|7290|7287.2|7285.4|7282.6|198
1625587980000|2021-07-06 16:13:00|7289.3|7286.5|7288.7|7285.9|7291|7288.2|7288|7285.2|83
1625587990000|2021-07-06 16:13:10|7289|7286.2|7288.7|7285.9|7290|7287.2|7288.4|7285.6|89
1625588000000|2021-07-06 16:13:20|7289|7286.2|7285.5|7282.7|7289|7286.2|7284.6|7281.8|108
1625588010000|2021-07-06 16:13:30|7285.6|7282.8|7288.7|7285.9|7289|7286.2|7285.5|7282.7|46
1625588020000|2021-07-06 16:13:40|7289|7286.2|7290.7|7287.9|7291|7288.2|7288.7|7285.9|63
1625588030000|2021-07-06 16:13:50|7290.3|7287.5|7288|7285.2|7290.3|7287.5|7288|7285.2|63
1625588040000|2021-07-06 16:14:00|7287.7|7284.9|7288|7285.2|7288.7|7285.9|7287|7284.2|67
1625588050000|2021-07-06 16:14:10|7287.7|7284.9|7288|7285.2|7290|7287.2|7287.7|7284.9|51
1625588060000|2021-07-06 16:14:20|7287|7284.2|7284.3|7281.5|7287|7284.2|7283|7280.2|141
1625588070000|2021-07-06 16:14:30|7284.5|7281.7|7282|7279.2|7284.5|7281.7|7281|7278.2|100
1625588080000|2021-07-06 16:14:40|7282.3|7279.5|7281.3|7278.5|7283|7280.2|7281|7278.2|76
1625588090000|2021-07-06 16:14:50|7282|7279.2|7286|7283.2|7286|7283.2|7281|7278.2|204
1625588100000|2021-07-06 16:15:00|7286.3|7283.5|7291.7|7288.9|7292|7289.2|7286|7283.2|354
1625588110000|2021-07-06 16:15:10|7291.3|7288.5|7290.7|7287.9|7291.7|7288.9|7289.7|7286.9|135
1625588120000|2021-07-06 16:15:20|7291.4|7288.6|7288.7|7285.9|7291.4|7288.6|7287.2|7284.4|46
1625588130000|2021-07-06 16:15:30|7289|7286.2|7286.7|7283.9|7289|7286.2|7286.4|7283.6|39
1625588140000|2021-07-06 16:15:40|7287.4|7284.6|7286.4|7283.6|7287.4|7284.6|7285.4|7282.6|59
1625588150000|2021-07-06 16:15:50|7286.7|7283.9|7287.7|7284.9|7288.7|7285.9|7284.4|7281.6|52
1625588160000|2021-07-06 16:16:00|7286.7|7283.9|7287.7|7284.9|7288.7|7285.9|7286.7|7283.9|53
1625588170000|2021-07-06 16:16:10|7288|7285.2|7286.7|7283.9|7289.4|7286.6|7286.7|7283.9|51
1625588180000|2021-07-06 16:16:20|7286.4|7283.6|7285.7|7282.9|7287.4|7284.6|7285.4|7282.6|83
1625588190000|2021-07-06 16:16:30|7285.4|7282.6|7284.7|7281.9|7286.4|7283.6|7284.4|7281.6|19
1625588200000|2021-07-06 16:16:40|7284.4|7281.6|7285.7|7282.9|7286.4|7283.6|7283.7|7280.9|36
1625588210000|2021-07-06 16:16:50|7286.4|7283.6|7284.7|7281.9|7286.4|7283.6|7284.4|7281.6|59
1625588220000|2021-07-06 16:17:00|7284.9|7282.1|7289.4|7286.6|7289.4|7286.6|7284.9|7282.1|54
1625588230000|2021-07-06 16:17:10|7289.2|7286.4|7288.2|7285.4|7289.4|7286.6|7287.7|7284.9|55
1625588240000|2021-07-06 16:17:20|7288|7285.2|7286.7|7283.9|7288|7285.2|7286.7|7283.9|37
1625588250000|2021-07-06 16:17:30|7286.9|7284.1|7285.4|7282.6|7288.2|7285.4|7284.4|7281.6|80
1625588260000|2021-07-06 16:17:40|7285.7|7282.9|7285.4|7282.6|7286.7|7283.9|7285.4|7282.6|38
1625588270000|2021-07-06 16:17:50|7285.7|7282.9|7286.4|7283.6|7286.4|7283.6|7285.4|7282.6|43
1625588280000|2021-07-06 16:18:00|7286|7283.2|7284.4|7281.6|7286.4|7283.6|7284.4|7281.6|65
1625588290000|2021-07-06 16:18:10|7284|7281.2|7281|7278.2|7284.7|7281.9|7280.5|7277.7|546
1625588300000|2021-07-06 16:18:20|7281.5|7278.7|7279|7276.2|7281.5|7278.7|7279|7276.2|223
1625588310000|2021-07-06 16:18:30|7278.8|7276|7278.5|7275.7|7280.3|7277.5|7277.3|7274.5|178
1625588320000|2021-07-06 16:18:40|7278.3|7275.5|7277|7274.2|7278.3|7275.5|7276|7273.2|225
1625588330000|2021-07-06 16:18:50|7276.8|7274|7275.5|7272.7|7277.3|7274.5|7275.3|7272.5|132
1625588340000|2021-07-06 16:19:00|7275.3|7272.5|7276.3|7273.5|7276.5|7273.7|7274.3|7271.5|219
1625588350000|2021-07-06 16:19:10|7275.5|7272.7|7273.3|7270.5|7276.5|7273.7|7272.5|7269.7|335
1625588360000|2021-07-06 16:19:20|7273.5|7270.7|7266.5|7263.7|7273.5|7270.7|7264|7261.2|660
1625588370000|2021-07-06 16:19:30|7266.3|7263.5|7268.8|7266|7269|7266.2|7262.8|7260|558
1625588380000|2021-07-06 16:19:40|7268.5|7265.7|7265.8|7263|7269|7266.2|7265.3|7262.5|187
1625588390000|2021-07-06 16:19:50|7265.1|7262.3|7260.5|7257.7|7265.1|7262.3|7260.5|7257.7|441
1625588400000|2021-07-06 16:20:00|7261|7258.2|7264.5|7261.7|7266.3|7263.5|7261|7258.2|344
1625588410000|2021-07-06 16:20:10|7264.1|7261.3|7261.5|7258.7|7264.5|7261.7|7261.5|7258.7|186
1625588420000|2021-07-06 16:20:20|7261.8|7259|7266.8|7264|7267.5|7264.7|7253.5|7250.7|849
1625588430000|2021-07-06 16:20:30|7266.6|7263.8|7261.8|7259|7266.8|7264|7261.5|7258.7|376
1625588440000|2021-07-06 16:20:40|7261.5|7258.7|7262.8|7260|7264.5|7261.7|7259.8|7257|247
1625588450000|2021-07-06 16:20:50|7262.5|7259.7|7263.3|7260.5|7263.8|7261|7261.5|7258.7|91
1625588460000|2021-07-06 16:21:00|7263|7260.2|7261.5|7258.7|7263|7260.2|7260.6|7257.8|207
1625588470000|2021-07-06 16:21:10|7261.8|7259|7255.5|7252.7|7262.5|7259.7|7254.5|7251.7|195
1625588480000|2021-07-06 16:21:20|7254.5|7251.7|7252.5|7249.7|7254.5|7251.7|7251.5|7248.7|197
1625588490000|2021-07-06 16:21:30|7252.8|7250|7255.3|7252.5|7256.8|7254|7251.5|7248.7|264
1625588500000|2021-07-06 16:21:40|7255.5|7252.7|7259.3|7256.5|7259.7|7256.9|7254.3|7251.5|165
1625588510000|2021-07-06 16:21:50|7259.8|7257|7262.8|7260|7263.3|7260.5|7259|7256.2|106
1625588520000|2021-07-06 16:22:00|7262.3|7259.5|7270|7267.2|7270.3|7267.5|7261.5|7258.7|316
1625588530000|2021-07-06 16:22:10|7270.3|7267.5|7269|7266.2|7272|7269.2|7268.3|7265.5|134
1625588540000|2021-07-06 16:22:20|7268.5|7265.7|7269.3|7266.5|7270|7267.2|7268.3|7265.5|148
1625588550000|2021-07-06 16:22:30|7269|7266.2|7273|7270.2|7274|7271.2|7269|7266.2|252
1625588560000|2021-07-06 16:22:40|7273.4|7270.6|7269.7|7266.9|7274.7|7271.9|7265.7|7262.9|297
1625588570000|2021-07-06 16:22:50|7268.7|7265.9|7270.7|7267.9|7271|7268.2|7267.7|7264.9|140
1625588580000|2021-07-06 16:23:00|7270|7267.2|7271.5|7268.7|7272|7269.2|7269.3|7266.5|141
1625588590000|2021-07-06 16:23:10|7271.3|7268.5|7271.7|7268.9|7272.4|7269.6|7269|7266.2|77
1625588600000|2021-07-06 16:23:20|7272|7269.2|7275.7|7272.9|7276.7|7273.9|7271.7|7268.9|160
1625588610000|2021-07-06 16:23:30|7276|7273.2|7273|7270.2|7278|7275.2|7273|7270.2|86
1625588620000|2021-07-06 16:23:40|7272.7|7269.9|7273.7|7270.9|7274|7271.2|7272|7269.2|47
1625588630000|2021-07-06 16:23:50|7273|7270.2|7271.7|7268.9|7273.5|7270.7|7271|7268.2|49
1625588640000|2021-07-06 16:24:00|7271.5|7268.7|7271|7268.2|7272.7|7269.9|7270.4|7267.6|101
1625588650000|2021-07-06 16:24:10|7271.3|7268.5|7273.7|7270.9|7276|7273.2|7271.3|7268.5|131
1625588660000|2021-07-06 16:24:20|7274|7271.2|7276|7273.2|7276.7|7273.9|7273.2|7270.4|90
1625588670000|2021-07-06 16:24:30|7275.7|7272.9|7272.3|7269.5|7275.7|7272.9|7272.3|7269.5|101
1625588680000|2021-07-06 16:24:40|7273|7270.2|7274|7271.2|7275|7272.2|7272.7|7269.9|72
1625588690000|2021-07-06 16:24:50|7274.7|7271.9|7275|7272.2|7275|7272.2|7274.5|7271.7|10
1625588700000|2021-07-06 16:25:00|7274.4|7271.6|7272|7269.2|7274.4|7271.6|7271.3|7268.5|162
1625588710000|2021-07-06 16:25:10|7271|7268.2|7269|7266.2|7275|7272.2|7269|7266.2|213
1625588720000|2021-07-06 16:25:20|7269.3|7266.5|7272|7269.2|7272|7269.2|7268.3|7265.5|242
1625588730000|2021-07-06 16:25:30|7273|7270.2|7270.3|7267.5|7273|7270.2|7270.3|7267.5|96
1625588740000|2021-07-06 16:25:40|7270.8|7268|7270.8|7268|7272.3|7269.5|7270.3|7267.5|54
1625588750000|2021-07-06 16:25:50|7271|7268.2|7271.3|7268.5|7271.3|7268.5|7270.3|7267.5|15
1625588760000|2021-07-06 16:26:00|7271|7268.2|7268|7265.2|7271.3|7268.5|7265.8|7263|120
1625588770000|2021-07-06 16:26:10|7267.8|7265|7268.3|7265.5|7269.3|7266.5|7266.3|7263.5|77
1625588780000|2021-07-06 16:26:20|7268.5|7265.7|7268.3|7265.5|7268.5|7265.7|7267.3|7264.5|41
1625588790000|2021-07-06 16:26:30|7267.8|7265|7267.3|7264.5|7268.5|7265.7|7267|7264.2|37
1625588800000|2021-07-06 16:26:40|7266.5|7263.7|7266.3|7263.5|7267.5|7264.7|7265.3|7262.5|41
1625588810000|2021-07-06 16:26:50|7266.5|7263.7|7264.5|7261.7|7266.5|7263.7|7264|7261.2|155
1625588820000|2021-07-06 16:27:00|7264.3|7261.5|7263.3|7260.5|7264.5|7261.7|7262.5|7259.7|84
1625588830000|2021-07-06 16:27:10|7262.5|7259.7|7264.3|7261.5|7265.5|7262.7|7262.5|7259.7|70
1625588840000|2021-07-06 16:27:20|7264.5|7261.7|7269.3|7266.5|7270.3|7267.5|7264.5|7261.7|100
1625588850000|2021-07-06 16:27:30|7269.5|7266.7|7268.3|7265.5|7269.5|7266.7|7267.5|7264.7|30
1625588860000|2021-07-06 16:27:40|7268.2|7265.4|7267.2|7264.4|7268.2|7265.4|7267.2|7264.4|27
1625588870000|2021-07-06 16:27:50|7267.5|7264.7|7268.2|7265.4|7269.2|7266.4|7266.5|7263.7|45
1625588880000|2021-07-06 16:28:00|7267.5|7264.7|7268|7265.2|7268.5|7265.7|7266.5|7263.7|94
1625588890000|2021-07-06 16:28:10|7268.2|7265.4|7269.2|7266.4|7270.5|7267.7|7268.2|7265.4|82
1625588900000|2021-07-06 16:28:20|7269|7266.2|7269.5|7266.7|7270.2|7267.4|7269|7266.2|46
1625588910000|2021-07-06 16:28:30|7270.5|7267.7|7270.2|7267.4|7271.5|7268.7|7269.5|7266.7|64
1625588920000|2021-07-06 16:28:40|7270.5|7267.7|7272|7269.2|7272.5|7269.7|7270.1|7267.3|121
1625588930000|2021-07-06 16:28:50|7271.8|7269|7272.5|7269.7|7273.5|7270.7|7271.5|7268.7|91
1625588940000|2021-07-06 16:29:00|7272.8|7270|7273.7|7270.9|7274.2|7271.4|7270.5|7267.7|258
1625588950000|2021-07-06 16:29:10|7273.5|7270.7|7277.5|7274.7|7278.5|7275.7|7270.5|7267.7|182
1625588960000|2021-07-06 16:29:20|7277.7|7274.9|7278.5|7275.7|7279.5|7276.7|7276.5|7273.7|152
1625588970000|2021-07-06 16:29:30|7279|7276.2|7279.2|7276.4|7280.5|7277.7|7278.5|7275.7|139
1625588980000|2021-07-06 16:29:40|7279.5|7276.7|7283.2|7280.4|7285|7282.2|7279.5|7276.7|172
1625588990000|2021-07-06 16:29:50|7283.7|7280.9|7282.5|7279.7|7283.7|7280.9|7281.7|7278.9|69
1625589000000|2021-07-06 16:30:00|7283.2|7280.4|7278.5|7275.7|7285.5|7282.7|7278.5|7275.7|196
1625589010000|2021-07-06 16:30:10|7278.7|7275.9|7276.2|7273.4|7278.7|7275.9|7274.8|7272|153
1625589020000|2021-07-06 16:30:20|7276.5|7273.7|7267.7|7264.9|7276.5|7273.7|7266.7|7263.9|256
1625589030000|2021-07-06 16:30:30|7268|7265.2|7268.2|7265.4|7271.2|7268.4|7267.2|7264.4|99
1625589040000|2021-07-06 16:30:40|7269|7266.2|7270.5|7267.7|7270.5|7267.7|7268.5|7265.7|59
1625589050000|2021-07-06 16:30:50|7271.2|7268.4|7271.5|7268.7|7272.2|7269.4|7269.2|7266.4|77
1625589060000|2021-07-06 16:31:00|7271.2|7268.4|7271.5|7268.7|7273.2|7270.4|7270.2|7267.4|51
1625589070000|2021-07-06 16:31:10|7272.2|7269.4|7271.5|7268.7|7276.5|7273.7|7271.2|7268.4|109
1625589080000|2021-07-06 16:31:20|7272.2|7269.4|7273.2|7270.4|7273.5|7270.7|7271.2|7268.4|32
1625589090000|2021-07-06 16:31:30|7273.5|7270.7|7269.5|7266.7|7274.2|7271.4|7269.5|7266.7|78
1625589100000|2021-07-06 16:31:40|7270.2|7267.4|7271.2|7268.4|7272|7269.2|7269.5|7266.7|49
1625589110000|2021-07-06 16:31:50|7270.5|7267.7|7270.5|7267.7|7272.2|7269.4|7270.5|7267.7|86
1625589120000|2021-07-06 16:32:00|7270.2|7267.4|7268.2|7265.4|7271.5|7268.7|7268.2|7265.4|63
1625589130000|2021-07-06 16:32:10|7268|7265.2|7269.2|7266.4|7269.5|7266.7|7267.2|7264.4|69
1625589140000|2021-07-06 16:32:20|7269|7266.2|7269.2|7266.4|7269.5|7266.7|7268.5|7265.7|30
1625589150000|2021-07-06 16:32:30|7269.5|7266.7|7277.2|7274.4|7277.2|7274.4|7269.2|7266.4|153
1625589160000|2021-07-06 16:32:40|7276.8|7274|7274.2|7271.4|7277.5|7274.7|7272.1|7269.3|539
1625589170000|2021-07-06 16:32:50|7274.5|7271.7|7275.5|7272.7|7275.5|7272.7|7273.5|7270.7|68
1625589180000|2021-07-06 16:33:00|7275.8|7273|7274.2|7271.4|7276.5|7273.7|7273.5|7270.7|66
1625589190000|2021-07-06 16:33:10|7274.5|7271.7|7275.2|7272.4|7275.5|7272.7|7273.5|7270.7|61
1625589200000|2021-07-06 16:33:20|7275.5|7272.7|7278.2|7275.4|7280.2|7277.4|7275.5|7272.7|191
1625589210000|2021-07-06 16:33:30|7278|7275.2|7281.2|7278.4|7281.7|7278.9|7277.7|7274.9|148
1625589220000|2021-07-06 16:33:40|7281.5|7278.7|7279.2|7276.4|7281.5|7278.7|7279.2|7276.4|32
1625589230000|2021-07-06 16:33:50|7279.5|7276.7|7278.7|7275.9|7280|7277.2|7277.7|7274.9|75
1625589240000|2021-07-06 16:34:00|7279|7276.2|7281.2|7278.4|7282.2|7279.4|7277.2|7274.4|145
1625589250000|2021-07-06 16:34:10|7281.5|7278.7|7280.7|7277.9|7282.2|7279.4|7279.7|7276.9|42
1625589260000|2021-07-06 16:34:20|7281.2|7278.4|7281.2|7278.4|7281.2|7278.4|7280|7277.2|47
1625589270000|2021-07-06 16:34:30|7281|7278.2|7282|7279.2|7282.2|7279.4|7281|7278.2|40
1625589280000|2021-07-06 16:34:40|7282.2|7279.4|7279.7|7276.9|7282.2|7279.4|7279.2|7276.4|66
1625589290000|2021-07-06 16:34:50|7279.5|7276.7|7281.7|7278.9|7282.5|7279.7|7279.2|7276.4|68
1625589300000|2021-07-06 16:35:00|7282|7279.2|7274.5|7271.7|7282.2|7279.4|7274.5|7271.7|848
1625589310000|2021-07-06 16:35:10|7274.3|7271.5|7285.2|7282.4|7285.2|7282.4|7273.5|7270.7|754
1625589320000|2021-07-06 16:35:20|7285.5|7282.7|7284.5|7281.7|7286.7|7283.9|7284|7281.2|198
1625589330000|2021-07-06 16:35:30|7284.2|7281.4|7285|7282.2|7285.2|7282.4|7282.2|7279.4|139
1625589340000|2021-07-06 16:35:40|7285.2|7282.4|7288.2|7285.4|7289|7286.2|7285|7282.2|185
1625589350000|2021-07-06 16:35:50|7287.2|7284.4|7289.2|7286.4|7289.2|7286.4|7286.5|7283.7|108
1625589360000|2021-07-06 16:36:00|7288.2|7285.4|7285.2|7282.4|7288.2|7285.4|7285.2|7282.4|95
1625589370000|2021-07-06 16:36:10|7284.8|7282|7286.2|7283.4|7287.2|7284.4|7284.5|7281.7|75
1625589380000|2021-07-06 16:36:20|7286|7283.2|7286.2|7283.4|7286.2|7283.4|7285.2|7282.4|66
1625589390000|2021-07-06 16:36:30|7286|7283.2|7285.2|7282.4|7286.2|7283.4|7284.2|7281.4|60
1625589400000|2021-07-06 16:36:40|7284.2|7281.4|7288.2|7285.4|7289.5|7286.7|7283.2|7280.4|120
1625589410000|2021-07-06 16:36:50|7287.5|7284.7|7287.7|7284.9|7289.7|7286.9|7286.2|7283.4|71
1625589420000|2021-07-06 16:37:00|7287.5|7284.7|7283.5|7280.7|7287.5|7284.7|7283.5|7280.7|64
1625589430000|2021-07-06 16:37:10|7283.2|7280.4|7282|7279.2|7283.2|7280.4|7281.2|7278.4|33
1625589440000|2021-07-06 16:37:20|7282.2|7279.4|7281.7|7278.9|7282.2|7279.4|7280.9|7278.1|25
1625589450000|2021-07-06 16:37:30|7281.5|7278.7|7282.2|7279.4|7283.7|7280.9|7281.2|7278.4|40
1625589460000|2021-07-06 16:37:40|7281.5|7278.7|7283.5|7280.7|7283.5|7280.7|7281|7278.2|59
1625589470000|2021-07-06 16:37:50|7283.9|7281.1|7282.5|7279.7|7284.5|7281.7|7281.5|7278.7|46
1625589480000|2021-07-06 16:38:00|7282.2|7279.4|7283.2|7280.4|7283.2|7280.4|7281.9|7279.1|42
1625589490000|2021-07-06 16:38:10|7284.9|7282.1|7284.9|7282.1|7285.2|7282.4|7283.9|7281.1|79
1625589500000|2021-07-06 16:38:20|7284.4|7281.6|7284.2|7281.4|7285.2|7282.4|7283.9|7281.1|71
1625589510000|2021-07-06 16:38:30|7284.7|7281.9|7287.2|7284.4|7287.9|7285.1|7284.2|7281.4|84
1625589520000|2021-07-06 16:38:40|7287.9|7285.1|7287.9|7285.1|7288.7|7285.9|7287.2|7284.4|97
1625589530000|2021-07-06 16:38:50|7288.2|7285.4|7288.9|7286.1|7291.2|7288.4|7287.5|7284.7|143
1625589540000|2021-07-06 16:39:00|7288.7|7285.9|7290.2|7287.4|7290.2|7287.4|7287.5|7284.7|63
1625589550000|2021-07-06 16:39:10|7289.2|7286.4|7287.2|7284.4|7289.2|7286.4|7287.2|7284.4|50
1625589560000|2021-07-06 16:39:20|7287.9|7285.1|7291.9|7289.1|7292.9|7290.1|7287.7|7284.9|218
1625589570000|2021-07-06 16:39:30|7292.2|7289.4|7293.2|7290.4|7294.2|7291.4|7292.2|7289.4|146
1625589580000|2021-07-06 16:39:40|7292.9|7290.1|7296.7|7293.9|7296.9|7294.1|7291.9|7289.1|137
1625589590000|2021-07-06 16:39:50|7297.7|7294.9|7297.2|7294.4|7299.7|7296.9|7295.7|7292.9|291
1625589600000|2021-07-06 16:40:00|7297.4|7294.6|7293.7|7290.9|7297.7|7294.9|7291.9|7289.1|139
1625589610000|2021-07-06 16:40:10|7293.2|7290.4|7296.7|7293.9|7297.9|7295.1|7291.7|7288.9|137
1625589620000|2021-07-06 16:40:20|7297.7|7294.9|7294.7|7291.9|7297.7|7294.9|7293.9|7291.1|299
1625589630000|2021-07-06 16:40:30|7294.2|7291.4|7293.7|7290.9|7294.7|7291.9|7292.9|7290.1|75
1625589640000|2021-07-06 16:40:40|7292.9|7290.1|7293.7|7290.9|7293.9|7291.1|7292.7|7289.9|43
1625589650000|2021-07-06 16:40:50|7293.2|7290.4|7290.7|7287.9|7293.2|7290.4|7289.7|7286.9|77
1625589660000|2021-07-06 16:41:00|7290.2|7287.4|7288.9|7286.1|7290.7|7287.9|7288.9|7286.1|160
1625589670000|2021-07-06 16:41:10|7289.2|7286.4|7289.2|7286.4|7290.5|7287.7|7288.9|7286.1|33
1625589680000|2021-07-06 16:41:20|7288.9|7286.1|7288.2|7285.4|7289.2|7286.4|7288.2|7285.4|29
1625589690000|2021-07-06 16:41:30|7288.5|7285.7|7290.9|7288.1|7291.2|7288.4|7288.2|7285.4|90
1625589700000|2021-07-06 16:41:40|7291.2|7288.4|7290.9|7288.1|7291.9|7289.1|7290.2|7287.4|41
1625589710000|2021-07-06 16:41:50|7290.2|7287.4|7289.2|7286.4|7290.2|7287.4|7288.9|7286.1|35
1625589720000|2021-07-06 16:42:00|7289.7|7286.9|7289.2|7286.4|7289.9|7287.1|7287.9|7285.1|41
1625589730000|2021-07-06 16:42:10|7288.2|7285.4|7289.2|7286.4|7289.2|7286.4|7287.9|7285.1|35
1625589740000|2021-07-06 16:42:20|7289.9|7287.1|7288.9|7286.1|7291.2|7288.4|7287.2|7284.4|52
1625589750000|2021-07-06 16:42:30|7289.2|7286.4|7289.2|7286.4|7289.9|7287.1|7288.2|7285.4|24
1625589760000|2021-07-06 16:42:40|7289.5|7286.7|7290.9|7288.1|7291.9|7289.1|7289.2|7286.4|36
1625589770000|2021-07-06 16:42:50|7291.2|7288.4|7290.2|7287.4|7291.5|7288.7|7290.2|7287.4|44
1625589780000|2021-07-06 16:43:00|7289.5|7286.7|7289.2|7286.4|7289.9|7287.1|7289.2|7286.4|21
1625589790000|2021-07-06 16:43:10|7288.5|7285.7|7288.2|7285.4|7289.2|7286.4|7288.2|7285.4|29
1625589800000|2021-07-06 16:43:20|7287.9|7285.1|7288.2|7285.4|7288.9|7286.1|7287.9|7285.1|15
1625589810000|2021-07-06 16:43:30|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|19
1625589820000|2021-07-06 16:43:40|7290.4|7287.6|7288.7|7285.9|7290.9|7288.1|7288.7|7285.9|273
1625589830000|2021-07-06 16:43:50|7288.9|7286.1|7290.2|7287.4|7290.9|7288.1|7288.9|7286.1|51
1625589840000|2021-07-06 16:44:00|7289.8|7287|7286.9|7284.1|7289.8|7287|7286.9|7284.1|72
1625589850000|2021-07-06 16:44:10|7287.2|7284.4|7287.2|7284.4|7289.9|7287.1|7287.2|7284.4|57
1625589860000|2021-07-06 16:44:20|7286.9|7284.1|7284.9|7282.1|7286.9|7284.1|7283.2|7280.4|97
1625589870000|2021-07-06 16:44:30|7284.7|7281.9|7284.2|7281.4|7284.9|7282.1|7284.2|7281.4|43
1625589880000|2021-07-06 16:44:40|7284.9|7282.1|7285.2|7282.4|7286.9|7284.1|7284.2|7281.4|82
1625589890000|2021-07-06 16:44:50|7284.9|7282.1|7283.2|7280.4|7285.9|7283.1|7282.4|7279.6|45
1625589900000|2021-07-06 16:45:00|7283.4|7280.6|7282.9|7280.1|7283.9|7281.1|7282.9|7280.1|96
1625589910000|2021-07-06 16:45:10|7283.2|7280.4|7282.7|7279.9|7283.9|7281.1|7281.9|7279.1|97
1625589920000|2021-07-06 16:45:20|7282.4|7279.6|7280.9|7278.1|7282.4|7279.6|7278.2|7275.4|253
1625589930000|2021-07-06 16:45:30|7281.2|7278.4|7279.9|7277.1|7281.9|7279.1|7278.7|7275.9|199
1625589940000|2021-07-06 16:45:40|7280.4|7277.6|7283.7|7280.9|7283.7|7280.9|7280.4|7277.6|110
1625589950000|2021-07-06 16:45:50|7283.4|7280.6|7282.9|7280.1|7283.7|7280.9|7281.7|7278.9|73
1625589960000|2021-07-06 16:46:00|7283.4|7280.6|7280.7|7277.9|7283.4|7280.6|7278.9|7276.1|74
1625589970000|2021-07-06 16:46:10|7280.9|7278.1|7278.4|7275.6|7281.7|7278.9|7278.4|7275.6|79
1625589980000|2021-07-06 16:46:20|7278.7|7275.9|7278.4|7275.6|7278.7|7275.9|7276.7|7273.9|79
1625589990000|2021-07-06 16:46:30|7278.2|7275.4|7275.4|7272.6|7278.2|7275.4|7273.9|7271.1|121
1625590000000|2021-07-06 16:46:40|7275.7|7272.9|7276.2|7273.4|7277.2|7274.4|7275.2|7272.4|40
1625590010000|2021-07-06 16:46:50|7275.9|7273.1|7278.2|7275.4|7278.2|7275.4|7275.2|7272.4|57
1625590020000|2021-07-06 16:47:00|7278.5|7275.7|7277.4|7274.6|7279|7276.2|7274.9|7272.1|108
1625590030000|2021-07-06 16:47:10|7277.9|7275.1|7280.4|7277.6|7280.9|7278.1|7277.9|7275.1|73
1625590040000|2021-07-06 16:47:20|7280.9|7278.1|7277.2|7274.4|7281.2|7278.4|7277.2|7274.4|40
1625590050000|2021-07-06 16:47:30|7276.9|7274.1|7277.2|7274.4|7278.2|7275.4|7275.4|7272.6|72
1625590060000|2021-07-06 16:47:40|7277.9|7275.1|7276.9|7274.1|7278.2|7275.4|7273.9|7271.1|91
1625590070000|2021-07-06 16:47:50|7276.4|7273.6|7276.9|7274.1|7276.9|7274.1|7276.2|7273.4|31
1625590080000|2021-07-06 16:48:00|7276.7|7273.9|7276.9|7274.1|7276.9|7274.1|7274.2|7271.4|62
1625590090000|2021-07-06 16:48:10|7276.5|7273.7|7277.9|7275.1|7278.4|7275.6|7275.9|7273.1|90
1625590100000|2021-07-06 16:48:20|7278.2|7275.4|7278.9|7276.1|7279.9|7277.1|7278.2|7275.4|37
1625590110000|2021-07-06 16:48:30|7279.5|7276.7|7283.6|7280.8|7284.9|7282.1|7278.9|7276.1|131
1625590120000|2021-07-06 16:48:40|7283.9|7281.1|7285.6|7282.8|7286.1|7283.3|7283.6|7280.8|173
1625590130000|2021-07-06 16:48:50|7286.1|7283.3|7285.6|7282.8|7288.6|7285.8|7285.4|7282.6|143
1625590140000|2021-07-06 16:49:00|7285.4|7282.6|7287.6|7284.8|7287.6|7284.8|7283.6|7280.8|92
1625590150000|2021-07-06 16:49:10|7287.9|7285.1|7288.6|7285.8|7289.9|7287.1|7287.9|7285.1|88
1625590160000|2021-07-06 16:49:20|7289.4|7286.6|7287.6|7284.8|7289.4|7286.6|7287.6|7284.8|47
1625590170000|2021-07-06 16:49:30|7288.1|7285.3|7287.6|7284.8|7289.4|7286.6|7287.6|7284.8|43
1625590180000|2021-07-06 16:49:40|7287.9|7285.1|7285.6|7282.8|7288.6|7285.8|7285.4|7282.6|49
1625590190000|2021-07-06 16:49:50|7286.6|7283.8|7287.6|7284.8|7288.6|7285.8|7286.4|7283.6|48
1625590200000|2021-07-06 16:50:00|7287.4|7284.6|7288.9|7286.1|7288.9|7286.1|7287.4|7284.6|26
1625590210000|2021-07-06 16:50:10|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7288.6|7285.8|78
1625590220000|2021-07-06 16:50:20|7289.6|7286.8|7286.6|7283.8|7289.9|7287.1|7286.6|7283.8|47
1625590230000|2021-07-06 16:50:30|7286.9|7284.1|7285.6|7282.8|7287.6|7284.8|7285.6|7282.8|53
1625590240000|2021-07-06 16:50:40|7285.9|7283.1|7286.6|7283.8|7286.6|7283.8|7285.6|7282.8|19
1625590250000|2021-07-06 16:50:50|7287.4|7284.6|7286.6|7283.8|7287.9|7285.1|7286.6|7283.8|53
1625590260000|2021-07-06 16:51:00|7287.1|7284.3|7285.9|7283.1|7287.4|7284.6|7285.6|7282.8|31
1625590270000|2021-07-06 16:51:10|7285.6|7282.8|7286.4|7283.6|7287.1|7284.3|7285.4|7282.6|18
1625590280000|2021-07-06 16:51:20|7286.6|7283.8|7289.6|7286.8|7290.6|7287.8|7286.4|7283.6|98
1625590290000|2021-07-06 16:51:30|7289.4|7286.6|7287.6|7284.8|7289.4|7286.6|7287.4|7284.6|20
1625590300000|2021-07-06 16:51:40|7287.4|7284.6|7286.1|7283.3|7287.4|7284.6|7285.6|7282.8|57
1625590310000|2021-07-06 16:51:50|7286.4|7283.6|7285.9|7283.1|7286.4|7283.6|7285.4|7282.6|29
1625590320000|2021-07-06 16:52:00|7286.4|7283.6|7286.6|7283.8|7287.6|7284.8|7285.6|7282.8|128
1625590330000|2021-07-06 16:52:10|7286.9|7284.1|7286.6|7283.8|7287.6|7284.8|7286.6|7283.8|14
1625590340000|2021-07-06 16:52:20|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|30
1625590350000|2021-07-06 16:52:30|7285.6|7282.8|7282.9|7280.1|7285.9|7283.1|7281.1|7278.3|140
1625590360000|2021-07-06 16:52:40|7283.6|7280.8|7281.7|7278.9|7283.6|7280.8|7281.2|7278.4|158
1625590370000|2021-07-06 16:52:50|7282.2|7279.4|7280.2|7277.4|7282.2|7279.4|7279.5|7276.7|53
1625590380000|2021-07-06 16:53:00|7280.4|7277.6|7279.4|7276.6|7281.2|7278.4|7279.2|7276.4|48
1625590390000|2021-07-06 16:53:10|7279.9|7277.1|7278.9|7276.1|7279.9|7277.1|7278.2|7275.4|34
1625590400000|2021-07-06 16:53:20|7279.2|7276.4|7279.2|7276.4|7280.2|7277.4|7278.2|7275.4|46
1625590410000|2021-07-06 16:53:30|7279.9|7277.1|7280.2|7277.4|7280.9|7278.1|7279.9|7277.1|36
1625590420000|2021-07-06 16:53:40|7280.4|7277.6|7281.9|7279.1|7281.9|7279.1|7280.2|7277.4|38
1625590430000|2021-07-06 16:53:50|7282.2|7279.4|7281.2|7278.4|7282.4|7279.6|7281.2|7278.4|73
1625590440000|2021-07-06 16:54:00|7281.4|7278.6|7279.9|7277.1|7281.4|7278.6|7278.9|7276.1|30
1625590450000|2021-07-06 16:54:10|7280.1|7277.3|7281.4|7278.6|7282.2|7279.4|7280.1|7277.3|43
1625590460000|2021-07-06 16:54:20|7281.7|7278.9|7282.2|7279.4|7282.2|7279.4|7281.4|7278.6|23
1625590470000|2021-07-06 16:54:30|7282.6|7279.8|7282.9|7280.1|7283.4|7280.6|7282.2|7279.4|59
1625590480000|2021-07-06 16:54:40|7282.6|7279.8|7282.2|7279.4|7282.6|7279.8|7282.2|7279.4|23
1625590490000|2021-07-06 16:54:50|7282.6|7279.8|7284.9|7282.1|7284.9|7282.1|7282.6|7279.8|23
1625590500000|2021-07-06 16:55:00|7285.2|7282.4|7282.2|7279.4|7285.9|7283.1|7281.9|7279.1|51
1625590510000|2021-07-06 16:55:10|7282.5|7279.7|7280.9|7278.1|7282.5|7279.7|7280.7|7277.9|34
1625590520000|2021-07-06 16:55:20|7281.9|7279.1|7281.9|7279.1|7282.2|7279.4|7280.5|7277.7|55
1625590530000|2021-07-06 16:55:30|7282.2|7279.4|7283.9|7281.1|7283.9|7281.1|7281.9|7279.1|51
1625590540000|2021-07-06 16:55:40|7284.2|7281.4|7283.2|7280.4|7284.9|7282.1|7283.2|7280.4|27
1625590550000|2021-07-06 16:55:50|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.4|7279.6|34
1625590560000|2021-07-06 16:56:00|7283.7|7280.9|7283.2|7280.4|7283.9|7281.1|7283.2|7280.4|16
1625590570000|2021-07-06 16:56:10|7283.6|7280.8|7282.9|7280.1|7283.9|7281.1|7282.9|7280.1|20
1625590580000|2021-07-06 16:56:20|7283.2|7280.4|7282.9|7280.1|7283.2|7280.4|7281.9|7279.1|46
1625590590000|2021-07-06 16:56:30|7283.2|7280.4|7283.2|7280.4|7283.9|7281.1|7283.2|7280.4|49
1625590600000|2021-07-06 16:56:40|7283.6|7280.8|7283.9|7281.1|7283.9|7281.1|7283.4|7280.6|20
1625590610000|2021-07-06 16:56:50|7283.7|7280.9|7282.2|7279.4|7283.9|7281.1|7282.2|7279.4|81
1625590620000|2021-07-06 16:57:00|7282.9|7280.1|7283.9|7281.1|7284.2|7281.4|7282.2|7279.4|25
1625590630000|2021-07-06 16:57:10|7284.2|7281.4|7282.2|7279.4|7284.6|7281.8|7281.9|7279.1|32
1625590640000|2021-07-06 16:57:20|||||||||3
1625590650000|2021-07-06 16:57:30|7281.9|7279.1|7282.2|7279.4|7282.2|7279.4|7281.5|7278.7|21
1625590660000|2021-07-06 16:57:40|7281.9|7279.1|7283.2|7280.4|7283.5|7280.7|7281.9|7279.1|29
1625590670000|2021-07-06 16:57:50|7283.6|7280.8|7283.7|7280.9|7283.9|7281.1|7282.9|7280.1|19
1625590680000|2021-07-06 16:58:00|7283.9|7281.1|7283.9|7281.1|7284.9|7282.1|7283.5|7280.7|110
1625590690000|2021-07-06 16:58:10|7284.4|7281.6|7283.4|7280.6|7284.9|7282.1|7282.9|7280.1|60
1625590700000|2021-07-06 16:58:20|7283.6|7280.8|7285.2|7282.4|7285.2|7282.4|7282.4|7279.6|236
1625590710000|2021-07-06 16:58:30|7285|7282.2|7281.2|7278.4|7285|7282.2|7281.2|7278.4|100
1625590720000|2021-07-06 16:58:40|7281.6|7278.8|7279.7|7276.9|7282.2|7279.4|7279.7|7276.9|59
1625590730000|2021-07-06 16:58:50|7279.9|7277.1|7279.2|7276.4|7280.2|7277.4|7279.2|7276.4|30
1625590740000|2021-07-06 16:59:00|7278.8|7276|7280.2|7277.4|7280.2|7277.4|7278.5|7275.7|108
1625590750000|2021-07-06 16:59:10|7279.5|7276.7|7279.2|7276.4|7279.5|7276.7|7279|7276.2|23
1625590760000|2021-07-06 16:59:20|7279.5|7276.7|7279|7276.2|7279.5|7276.7|7278.5|7275.7|44
1625590770000|2021-07-06 16:59:30|7279.2|7276.4|7279.2|7276.4|7280.5|7277.7|7279|7276.2|24
1625590780000|2021-07-06 16:59:40|7280|7277.2|7281.9|7279.1|7282.5|7279.7|7280|7277.2|42
1625590790000|2021-07-06 16:59:50|7282.2|7279.4|7282.5|7279.7|7282.9|7280.1|7282.2|7279.4|24
1625590800000|2021-07-06 17:00:00|7282.2|7279.4|7282.2|7279.4|7283.2|7280.4|7282.2|7279.4|50
1625590810000|2021-07-06 17:00:10|7282.4|7279.6|7281.2|7278.4|7283.2|7280.4|7281.2|7278.4|21
1625590820000|2021-07-06 17:00:20|7280.7|7277.9|7279.5|7276.7|7280.7|7277.9|7279.5|7276.7|63
1625590830000|2021-07-06 17:00:30|7279.2|7276.4|7277.2|7274.4|7279.5|7276.7|7276.9|7274.1|60
1625590840000|2021-07-06 17:00:40|7277|7274.2|7273.7|7270.9|7277.2|7274.4|7272.5|7269.7|238
1625590850000|2021-07-06 17:00:50|7273.9|7271.1|7274.2|7271.4|7275.2|7272.4|7273.5|7270.7|84
1625590860000|2021-07-06 17:01:00|7274.5|7271.7|7273.2|7270.4|7274.5|7271.7|7272.5|7269.7|43
1625590870000|2021-07-06 17:01:10|7272.9|7270.1|7273.5|7270.7|7273.5|7270.7|7272.9|7270.1|12
1625590880000|2021-07-06 17:01:20|7273.7|7270.9|7271.2|7268.4|7274.5|7271.7|7270.9|7268.1|152
1625590890000|2021-07-06 17:01:30|7270.9|7268.1|7271.9|7269.1|7272.9|7270.1|7270.5|7267.7|104
1625590900000|2021-07-06 17:01:40|7272.2|7269.4|7274.2|7271.4|7275.5|7272.7|7272.2|7269.4|86
1625590910000|2021-07-06 17:01:50|7274.5|7271.7|7275.2|7272.4|7275.5|7272.7|7273.9|7271.1|30
1625590920000|2021-07-06 17:02:00|7274.9|7272.1|7275.2|7272.4|7275.9|7273.1|7273.9|7271.1|43
1625590930000|2021-07-06 17:02:10|7275.5|7272.7|7279.5|7276.7|7280.2|7277.4|7274.9|7272.1|100
1625590940000|2021-07-06 17:02:20|7279.7|7276.9|7285.5|7282.7|7287.9|7285.1|7279.7|7276.9|187
1625590950000|2021-07-06 17:02:30|7285.2|7282.4|7288.2|7285.4|7288.7|7285.9|7284.2|7281.4|98
1625590960000|2021-07-06 17:02:40|7288.6|7285.8|7290.5|7287.7|7291.9|7289.1|7288.6|7285.8|176
1625590970000|2021-07-06 17:02:50|7290.9|7288.1|7296.9|7294.1|7298.6|7295.8|7290.2|7287.4|382
1625590980000|2021-07-06 17:03:00|7297.1|7294.3|7300.2|7297.4|7301.2|7298.4|7296.9|7294.1|342
1625590990000|2021-07-06 17:03:10|7300.9|7298.1|7304.2|7301.4|7305.2|7302.4|7300.2|7297.4|185
1625591000000|2021-07-06 17:03:20|7303.9|7301.1|7302.2|7299.4|7304.2|7301.4|7301.9|7299.1|91
1625591010000|2021-07-06 17:03:30|7302.5|7299.7|7301.9|7299.1|7304.2|7301.4|7301.9|7299.1|131
1625591020000|2021-07-06 17:03:40|7302.2|7299.4|7300.9|7298.1|7302.9|7300.1|7294.9|7292.1|175
1625591030000|2021-07-06 17:03:50|7301.2|7298.4|7300.2|7297.4|7301.2|7298.4|7299.9|7297.1|74
1625591040000|2021-07-06 17:04:00|7300.4|7297.6|7301.2|7298.4|7301.2|7298.4|7299.9|7297.1|74
1625591050000|2021-07-06 17:04:10|7301.4|7298.6|7298.2|7295.4|7301.5|7298.7|7298.2|7295.4|154
1625591060000|2021-07-06 17:04:20|||||||||18
1625591070000|2021-07-06 17:04:30|7298.9|7296.1|7297.2|7294.4|7298.9|7296.1|7297.2|7294.4|44
1625591080000|2021-07-06 17:04:40|7297|7294.2|7297.2|7294.4|7297.5|7294.7|7296.2|7293.4|20
1625591090000|2021-07-06 17:04:50|7297.6|7294.8|7297.9|7295.1|7297.9|7295.1|7296.9|7294.1|23
1625591100000|2021-07-06 17:05:00|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7297.9|7295.1|60
1625591110000|2021-07-06 17:05:10|7297.9|7295.1|7298.2|7295.4|7298.2|7295.4|7297.2|7294.4|52
1625591120000|2021-07-06 17:05:20|7298.6|7295.8|7297.9|7295.1|7298.9|7296.1|7297.2|7294.4|40
1625591130000|2021-07-06 17:05:30|7298.2|7295.4|7299.9|7297.1|7299.9|7297.1|7297.9|7295.1|51
1625591140000|2021-07-06 17:05:40|7299.5|7296.7|7299.9|7297.1|7299.9|7297.1|7298.9|7296.1|60
1625591150000|2021-07-06 17:05:50|7300.2|7297.4|7302.2|7299.4|7306.2|7303.4|7299.9|7297.1|249
1625591160000|2021-07-06 17:06:00|7302.4|7299.6|7300.9|7298.1|7302.4|7299.6|7300.9|7298.1|96
1625591170000|2021-07-06 17:06:10|7300.2|7297.4|7298.2|7295.4|7300.2|7297.4|7298.2|7295.4|83
1625591180000|2021-07-06 17:06:20|7298.6|7295.8|7292.9|7290.1|7299.2|7296.4|7290.5|7287.7|143
1625591190000|2021-07-06 17:06:30|7292.2|7289.4|7293.9|7291.1|7293.9|7291.1|7290.9|7288.1|78
1625591200000|2021-07-06 17:06:40|7293.5|7290.7|7291.9|7289.1|7294.2|7291.4|7291.5|7288.7|52
1625591210000|2021-07-06 17:06:50|7292.2|7289.4|7291.2|7288.4|7292.5|7289.7|7290.9|7288.1|66
1625591220000|2021-07-06 17:07:00|7291.5|7288.7|7289.2|7286.4|7291.5|7288.7|7287.7|7284.9|100
1625591230000|2021-07-06 17:07:10|7289.9|7287.1|7290.7|7287.9|7291.7|7288.9|7289.2|7286.4|71
1625591240000|2021-07-06 17:07:20|7291.2|7288.4|7292.2|7289.4|7292.9|7290.1|7290.2|7287.4|68
1625591250000|2021-07-06 17:07:30|7292.9|7290.1|7291.2|7288.4|7293.2|7290.4|7291.2|7288.4|40
1625591260000|2021-07-06 17:07:40|7291.6|7288.8|7290.2|7287.4|7291.9|7289.1|7289.2|7286.4|40
1625591270000|2021-07-06 17:07:50|7290.4|7287.6|7289.7|7286.9|7290.4|7287.6|7289.2|7286.4|62
1625591280000|2021-07-06 17:08:00|7289.9|7287.1|7290.2|7287.4|7290.9|7288.1|7289.7|7286.9|74
1625591290000|2021-07-06 17:08:10|7290.9|7288.1|7291.2|7288.4|7292.2|7289.4|7290.9|7288.1|60
1625591300000|2021-07-06 17:08:20|7291.6|7288.8|7290.2|7287.4|7291.9|7289.1|7290.2|7287.4|39
1625591310000|2021-07-06 17:08:30|7289.9|7287.1|7291.5|7288.7|7291.5|7288.7|7289.9|7287.1|26
1625591320000|2021-07-06 17:08:40|7291.7|7288.9|7291.2|7288.4|7292.9|7290.1|7290.9|7288.1|47
1625591330000|2021-07-06 17:08:50|7290.9|7288.1|7292.2|7289.4|7292.7|7289.9|7290.2|7287.4|71
1625591340000|2021-07-06 17:09:00|7292.9|7290.1|7291.9|7289.1|7292.9|7290.1|7290.9|7288.1|60
1625591350000|2021-07-06 17:09:10|7292.2|7289.4|7291.9|7289.1|7293.9|7291.1|7291.2|7288.4|64
1625591360000|2021-07-06 17:09:20|7291.4|7288.6|7291.9|7289.1|7291.9|7289.1|7291.2|7288.4|10
1625591370000|2021-07-06 17:09:30|7292.6|7289.8|7295.4|7292.6|7295.9|7293.1|7291.9|7289.1|112
1625591380000|2021-07-06 17:09:40|7295.6|7292.8|7299.9|7297.1|7299.9|7297.1|7295.6|7292.8|115
1625591390000|2021-07-06 17:09:50|7299.2|7296.4|7299.9|7297.1|7300.9|7298.1|7298.2|7295.4|378
1625591400000|2021-07-06 17:10:00|7300.6|7297.8|7303.1|7300.3|7304.3|7301.5|7300.3|7297.5|198
1625591410000|2021-07-06 17:10:10|7302.9|7300.1|7306.6|7303.8|7308.9|7306.1|7302.6|7299.8|424
1625591420000|2021-07-06 17:10:20|7306.3|7303.5|7306.1|7303.3|7306.6|7303.8|7304.9|7302.1|86
1625591430000|2021-07-06 17:10:30|7305.9|7303.1|7304.9|7302.1|7305.9|7303.1|7304.9|7302.1|30
1625591440000|2021-07-06 17:10:40|7305.4|7302.6|7305.6|7302.8|7305.9|7303.1|7304.9|7302.1|46
1625591450000|2021-07-06 17:10:50|7305.4|7302.6|7299.9|7297.1|7305.4|7302.6|7299.9|7297.1|89
1625591460000|2021-07-06 17:11:00|7300.2|7297.4|7298.2|7295.4|7300.2|7297.4|7297.4|7294.6|66
1625591470000|2021-07-06 17:11:10|7297.4|7294.6|7300.2|7297.4|7301.9|7299.1|7297.2|7294.4|77
1625591480000|2021-07-06 17:11:20|7300.4|7297.6|7300.9|7298.1|7300.9|7298.1|7298.9|7296.1|28
1625591490000|2021-07-06 17:11:30|7300.4|7297.6|7298.9|7296.1|7300.9|7298.1|7298.9|7296.1|47
1625591500000|2021-07-06 17:11:40|7299.9|7297.1|7298.9|7296.1|7299.9|7297.1|7297.6|7294.8|24
1625591510000|2021-07-06 17:11:50|7299.1|7296.3|7297.9|7295.1|7299.6|7296.8|7297.9|7295.1|16
1625591520000|2021-07-06 17:12:00|7298.7|7295.9|7300.8|7298|7301.1|7298.3|7298.6|7295.8|86
1625591530000|2021-07-06 17:12:10|7301.1|7298.3|7299.6|7296.8|7301.3|7298.5|7299.6|7296.8|37
1625591540000|2021-07-06 17:12:20|7299.8|7297|7299.6|7296.8|7300.6|7297.8|7299.6|7296.8|23
1625591550000|2021-07-06 17:12:30|7299.4|7296.6|7298.6|7295.8|7299.6|7296.8|7297.9|7295.1|35
1625591560000|2021-07-06 17:12:40|7298.1|7295.3|7297.6|7294.8|7298.3|7295.5|7296.9|7294.1|24
1625591570000|2021-07-06 17:12:50|7297.8|7295|7298.1|7295.3|7298.1|7295.3|7297.3|7294.5|40
1625591580000|2021-07-06 17:13:00|7298.3|7295.5|7301.3|7298.5|7302.3|7299.5|7298.1|7295.3|142
1625591590000|2021-07-06 17:13:10|7301.6|7298.8|7302|7299.2|7306|7303.2|7301.6|7298.8|752
1625591600000|2021-07-06 17:13:20|7301.8|7299|7302.8|7300|7303|7300.2|7301.8|7299|42
1625591610000|2021-07-06 17:13:30|7303|7300.2|7303|7300.2|7303.8|7301|7302.8|7300|42
1625591620000|2021-07-06 17:13:40|7303.5|7300.7|7302.8|7300|7304|7301.2|7302.8|7300|65
1625591630000|2021-07-06 17:13:50|7303|7300.2|7302.5|7299.7|7303.5|7300.7|7302|7299.2|23
1625591640000|2021-07-06 17:14:00|7302.8|7300|7300.8|7298|7303.5|7300.7|7300.8|7298|89
1625591650000|2021-07-06 17:14:10|7301|7298.2|7298.8|7296|7301.8|7299|7298.8|7296|57
1625591660000|2021-07-06 17:14:20|7299.3|7296.5|7302.8|7300|7303|7300.2|7299|7296.2|263
1625591670000|2021-07-06 17:14:30|7303.2|7300.4|7303|7300.2|7303.8|7301|7302.8|7300|24
1625591680000|2021-07-06 17:14:40|7303.3|7300.5|7303.7|7300.9|7304|7301.2|7302.3|7299.5|130
1625591690000|2021-07-06 17:14:50|7303.3|7300.5|7303|7300.2|7303.3|7300.5|7303|7300.2|23
1625591700000|2021-07-06 17:15:00|7303.7|7300.9|7303|7300.2|7304|7301.2|7303|7300.2|50
1625591710000|2021-07-06 17:15:10|7302.7|7299.9|7300|7297.2|7304|7301.2|7299.7|7296.9|149
1625591720000|2021-07-06 17:15:20|7299.7|7296.9|7302.2|7299.4|7302.7|7299.9|7299.7|7296.9|86
1625591730000|2021-07-06 17:15:30|7302.7|7299.9|7302.7|7299.9|7303|7300.2|7302.7|7299.9|5
1625591740000|2021-07-06 17:15:40|7303|7300.2|7305.7|7302.9|7305.7|7302.9|7302.7|7299.9|101
1625591750000|2021-07-06 17:15:50|7306|7303.2|7308.5|7305.7|7308.7|7305.9|7305.7|7302.9|403
1625591760000|2021-07-06 17:16:00|7308.2|7305.4|7308.5|7305.7|7308.5|7305.7|7306.7|7303.9|30
1625591770000|2021-07-06 17:16:10|7308.7|7305.9|7308|7305.2|7309|7306.2|7307.5|7304.7|42
1625591780000|2021-07-06 17:16:20|7308.3|7305.5|7307.7|7304.9|7308.3|7305.5|7307|7304.2|43
1625591790000|2021-07-06 17:16:30|7307.2|7304.4|7309.7|7306.9|7310|7307.2|7307.2|7304.4|316
1625591800000|2021-07-06 17:16:40|7309.5|7306.7|7308.7|7305.9|7309.7|7306.9|7307.7|7304.9|47
1625591810000|2021-07-06 17:16:50|7308.5|7305.7|7311|7308.2|7311.7|7308.9|7308.5|7305.7|80
1625591820000|2021-07-06 17:17:00|7310.7|7307.9|7308|7305.2|7310.7|7307.9|7308|7305.2|65
1625591830000|2021-07-06 17:17:10|||||||||12
1625591840000|2021-07-06 17:17:20|7307.3|7304.5|7307|7304.2|7307.3|7304.5|7307|7304.2|22
1625591850000|2021-07-06 17:17:30|7307.3|7304.5|7308.5|7305.7|7310|7307.2|7307.3|7304.5|43
1625591860000|2021-07-06 17:17:40|7308.7|7305.9|7306.5|7303.7|7308.7|7305.9|7306.5|7303.7|34
1625591870000|2021-07-06 17:17:50|7306.7|7303.9|7306|7303.2|7306.7|7303.9|7305.7|7302.9|38
1625591880000|2021-07-06 17:18:00|7306.5|7303.7|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|21
1625591890000|2021-07-06 17:18:10|7305.3|7302.5|7303.3|7300.5|7305.3|7302.5|7303|7300.2|39
1625591900000|2021-07-06 17:18:20|7304.7|7301.9|7303.3|7300.5|7304.7|7301.9|7303.3|7300.5|43
1625591910000|2021-07-06 17:18:30|7303|7300.2|7301.8|7299|7303.3|7300.5|7301.3|7298.5|91
1625591920000|2021-07-06 17:18:40|7302|7299.2|7300|7297.2|7302|7299.2|7299|7296.2|118
1625591930000|2021-07-06 17:18:50|7300.3|7297.5|7300.7|7297.9|7301|7298.2|7300|7297.2|27
1625591940000|2021-07-06 17:19:00|7301|7298.2|7299|7296.2|7301|7298.2|7299|7296.2|119
1625591950000|2021-07-06 17:19:10|7298.7|7295.9|7301|7298.2|7301|7298.2|7298.7|7295.9|80
1625591960000|2021-07-06 17:19:20|7301.3|7298.5|7297|7294.2|7304|7298.5|7295|7292.2|330
1625591970000|2021-07-06 17:19:30|7296.3|7293.5|7296|7293.2|7296.3|7293.5|7292.5|7289.7|138
1625591980000|2021-07-06 17:19:40|7296.5|7293.7|7299.7|7296.9|7300|7297.2|7296.5|7293.7|143
1625591990000|2021-07-06 17:19:50|7300|7297.2|7300|7297.2|7301|7298.2|7299.7|7296.9|27
1625592000000|2021-07-06 17:20:00|7299.3|7296.5|7298.5|7295.7|7299.3|7296.5|7298|7295.2|62
1625592010000|2021-07-06 17:20:10|7298.3|7295.5|7298.3|7295.5|7299.3|7296.5|7298|7295.2|28
1625592020000|2021-07-06 17:20:20|7298|7295.2|7296|7293.2|7298|7295.2|7296|7293.2|19
1625592030000|2021-07-06 17:20:30|||||||||4
1625592040000|2021-07-06 17:20:40|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|25
1625592050000|2021-07-06 17:20:50|7296|7293.2|7294.8|7292|7296|7293.2|7294.3|7291.5|62
1625592060000|2021-07-06 17:21:00|7294.6|7291.8|7296.3|7293.5|7296.3|7293.5|7294|7291.2|39
1625592070000|2021-07-06 17:21:10|7296|7293.2|7296|7293.2|7296.7|7293.9|7296|7293.2|25
1625592080000|2021-07-06 17:21:20|7296.7|7293.9|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|79
1625592090000|2021-07-06 17:21:30|7296.3|7293.5|7294|7291.2|7296.3|7293.5|7294|7291.2|40
1625592100000|2021-07-06 17:21:40|7293.7|7290.9|7291.3|7288.5|7294|7291.2|7291|7288.2|153
1625592110000|2021-07-06 17:21:50|7291.5|7288.7|7290.3|7287.5|7293|7290.2|7290|7287.2|82
1625592120000|2021-07-06 17:22:00|7291|7288.2|7295|7292.2|7295|7292.2|7290.3|7287.5|163
1625592130000|2021-07-06 17:22:10|7294.3|7291.5|7296.7|7293.9|7297|7294.2|7294|7291.2|110
1625592140000|2021-07-06 17:22:20|7296.5|7293.7|7297.2|7294.4|7299.7|7296.9|7296.2|7293.4|128
1625592150000|2021-07-06 17:22:30|7297.7|7294.9|7298|7295.2|7298.5|7295.7|7297.2|7294.4|56
1625592160000|2021-07-06 17:22:40|7298.3|7295.5|7299|7296.2|7300|7297.2|7298|7295.2|55
1625592170000|2021-07-06 17:22:50|7298.7|7295.9|7297.5|7294.7|7298.7|7295.9|7297.3|7294.5|49
1625592180000|2021-07-06 17:23:00|7297.3|7294.5|7297|7294.2|7298|7295.2|7296|7293.2|23
1625592190000|2021-07-06 17:23:10|7296.7|7293.9|7293.3|7290.5|7296.7|7293.9|7293.3|7290.5|54
1625592200000|2021-07-06 17:23:20|7293|7290.2|7293.8|7291|7294|7291.2|7293|7290.2|28
1625592210000|2021-07-06 17:23:30|7293.6|7290.8|7292|7289.2|7293.6|7290.8|7292|7289.2|44
1625592220000|2021-07-06 17:23:40|7291.7|7288.9|7286.3|7283.5|7291.7|7288.9|7285.6|7282.8|446
1625592230000|2021-07-06 17:23:50|7286.5|7283.7|7287.6|7284.8|7288.3|7285.5|7286.5|7283.7|45
1625592240000|2021-07-06 17:24:00|7287.3|7284.5|7279.1|7276.3|7287.3|7284.5|7276.6|7273.8|355
1625592250000|2021-07-06 17:24:10|7278.9|7276.1|7280.1|7277.3|7280.9|7278.1|7278.9|7276.1|141
1625592260000|2021-07-06 17:24:20|7280.6|7277.8|7280.1|7277.3|7280.6|7277.8|7279.1|7276.3|38
1625592270000|2021-07-06 17:24:30|7280.6|7277.8|7278.9|7276.1|7281.6|7278.8|7278.9|7276.1|98
1625592280000|2021-07-06 17:24:40|7278.2|7275.4|7278.1|7275.3|7278.2|7275.4|7277.7|7274.9|65
1625592290000|2021-07-06 17:24:50|7278.4|7275.6|7278.1|7275.3|7279.9|7277.1|7277.9|7275.1|53
1625592300000|2021-07-06 17:25:00|7278.4|7275.6|7279.1|7276.3|7279.6|7276.8|7278.1|7275.3|46
1625592310000|2021-07-06 17:25:10|7279.6|7276.8|7278.9|7276.1|7280.6|7277.8|7278.1|7275.3|100
1625592320000|2021-07-06 17:25:20|7278.4|7275.6|7279.1|7276.3|7279.4|7276.6|7278.1|7275.3|19
1625592330000|2021-07-06 17:25:30|7278.4|7275.6|7277.1|7274.3|7278.4|7275.6|7276.4|7273.6|70
1625592340000|2021-07-06 17:25:40|7276.4|7273.6|7276.1|7273.3|7276.4|7273.6|7274.9|7272.1|70
1625592350000|2021-07-06 17:25:50|7275.4|7272.6|7276.9|7274.1|7276.9|7274.1|7274.4|7271.6|113
1625592360000|2021-07-06 17:26:00|7277.1|7274.3|7273.4|7270.6|7277.6|7274.8|7272.4|7269.6|146
1625592370000|2021-07-06 17:26:10|7274.1|7271.3|7275.9|7273.1|7275.9|7273.1|7273.4|7270.6|37
1625592380000|2021-07-06 17:26:20|7276.1|7273.3|7276.1|7273.3|7276.6|7273.8|7275.4|7272.6|23
1625592390000|2021-07-06 17:26:30|7276.4|7273.6|7280.1|7277.3|7281.1|7278.3|7276.4|7273.6|95
1625592400000|2021-07-06 17:26:40|7279.9|7277.1|7284.6|7281.8|7284.9|7282.1|7279.1|7276.3|357
1625592410000|2021-07-06 17:26:50|7284.9|7282.1|7288.6|7285.8|7288.6|7285.8|7282.6|7279.8|189
1625592420000|2021-07-06 17:27:00|7287.9|7285.1|7286.6|7283.8|7288.6|7285.8|7286.6|7283.8|118
1625592430000|2021-07-06 17:27:10|7285.9|7283.1|7288.6|7285.8|7289.3|7286.5|7284.9|7282.1|186
1625592440000|2021-07-06 17:27:20|7288.8|7286|7294.1|7291.3|7295.6|7292.8|7288.6|7283.6|295
1625592450000|2021-07-06 17:27:30|7293.9|7291.1|7294.3|7291.5|7294.9|7292.1|7292.6|7289.8|102
1625592460000|2021-07-06 17:27:40|7293.9|7291.1|7299.3|7296.5|7300.3|7297.5|7293.3|7290.5|179
1625592470000|2021-07-06 17:27:50|7299.6|7296.8|7297.6|7294.8|7300.6|7297.8|7296.8|7294|96
1625592480000|2021-07-06 17:28:00|7297.8|7295|7297.6|7294.8|7298.6|7295.8|7295.6|7292.8|82
1625592490000|2021-07-06 17:28:10|7296.6|7293.8|7299.3|7296.5|7299.3|7296.5|7296.3|7293.5|60
1625592500000|2021-07-06 17:28:20|7299.1|7296.3|7296.6|7293.8|7299.6|7296.8|7296.6|7293.8|40
1625592510000|2021-07-06 17:28:30|7297|7294.2|7297.6|7294.8|7298.6|7295.8|7296.3|7293.5|62
1625592520000|2021-07-06 17:28:40|7297.3|7294.5|7297.6|7294.8|7301.6|7298.8|7296.8|7294|105
1625592530000|2021-07-06 17:28:50|7297.8|7295|7299.1|7296.3|7299.1|7296.3|7297.3|7294.5|66
1625592540000|2021-07-06 17:29:00|7298.8|7296|7297.3|7294.5|7299.3|7296.5|7297.3|7294.5|75
1625592550000|2021-07-06 17:29:10|7297.1|7294.3|7295.8|7293|7297.8|7295|7294.8|7292|90
1625592560000|2021-07-06 17:29:20|7295.6|7292.8|7294.8|7292|7295.8|7293|7293.8|7291|37
1625592570000|2021-07-06 17:29:30|7295.6|7292.8|7291.6|7288.8|7295.8|7293|7291.6|7288.8|64
1625592580000|2021-07-06 17:29:40|7292|7289.2|7291.6|7288.8|7292.6|7289.8|7290.8|7288|25
1625592590000|2021-07-06 17:29:50|7290.8|7288|7294.8|7292|7295.8|7293|7290.6|7287.8|226
1625592600000|2021-07-06 17:30:00|7295.3|7292.5|7292.6|7289.8|7295.6|7292.8|7292.6|7289.8|83
1625592610000|2021-07-06 17:30:10|7292.3|7289.5|7292.8|7290|7292.8|7290|7291.8|7289|24
1625592620000|2021-07-06 17:30:20|7292.6|7289.8|7290.6|7287.8|7292.6|7289.8|7290.6|7287.8|42
1625592630000|2021-07-06 17:30:30|7290.1|7287.3|7290.8|7288|7291.3|7288.5|7288.8|7286|69
1625592640000|2021-07-06 17:30:40|7291.1|7288.3|7294.6|7291.8|7294.8|7292|7291.1|7288.3|80
1625592650000|2021-07-06 17:30:50|7294.1|7291.3|7296.6|7293.8|7298.6|7295.8|7293.8|7291|88
1625592660000|2021-07-06 17:31:00|7296.8|7294|7296.6|7293.8|7296.8|7294|7295.8|7293|24
1625592670000|2021-07-06 17:31:10|7297.6|7294.8|7300.6|7297.8|7300.6|7297.8|7297.6|7294.8|73
1625592680000|2021-07-06 17:31:20|7300.3|7297.5|7298.8|7296|7300.3|7297.5|7298.6|7295.8|64
1625592690000|2021-07-06 17:31:30|7298.6|7295.8|7303.3|7300.5|7303.6|7300.8|7298.6|7295.8|150
1625592700000|2021-07-06 17:31:40|7303|7300.2|7305.6|7302.8|7308|7305.2|7303|7300.2|394
1625592710000|2021-07-06 17:31:50|7305.8|7303|7307.6|7304.8|7308.6|7305.8|7305.6|7302.8|126
1625592720000|2021-07-06 17:32:00|7308|7305.2|7308.3|7305.5|7308.6|7305.8|7306.3|7303.5|114
1625592730000|2021-07-06 17:32:10|7308.1|7305.3|7306.6|7303.8|7308.1|7305.3|7306.3|7303.5|73
1625592740000|2021-07-06 17:32:20|7306.3|7303.5|7304.6|7301.8|7306.6|7303.8|7304.6|7301.8|42
1625592750000|2021-07-06 17:32:30|7305|7302.2|7304.3|7301.5|7305.3|7302.5|7303.6|7300.8|39
1625592760000|2021-07-06 17:32:40|7304.8|7302|7303.1|7300.3|7304.8|7302|7303.1|7300.3|34
1625592770000|2021-07-06 17:32:50|7302.8|7300|7302.6|7299.8|7303.6|7300.8|7301.6|7298.8|79
1625592780000|2021-07-06 17:33:00|7302.1|7299.3|7302.3|7299.5|7302.3|7299.5|7300.8|7298|87
1625592790000|2021-07-06 17:33:10|7302.6|7299.8|7300.8|7298|7303.6|7300.8|7300.8|7298|55
1625592800000|2021-07-06 17:33:20|7301.1|7298.3|7301.6|7298.8|7301.6|7298.8|7300.8|7298|53
1625592810000|2021-07-06 17:33:30|7300.8|7298|7297.1|7294.3|7301.8|7299|7294.6|7291.8|252
1625592820000|2021-07-06 17:33:40|7296.8|7294|7296.1|7293.3|7299.7|7294.3|7294.8|7289.7|97
1625592830000|2021-07-06 17:33:50|7296.3|7293.5|7294.3|7291.5|7296.6|7293.8|7293.8|7291|336
1625592840000|2021-07-06 17:34:00|7294.8|7292|7297.6|7294.8|7297.8|7295|7294.8|7292|42
1625592850000|2021-07-06 17:34:10|7297.8|7295|7295.1|7292.3|7297.8|7295|7294.8|7292|20
1625592860000|2021-07-06 17:34:20|7294.8|7292|7295.1|7292.3|7295.1|7292.3|7293.8|7291|27
1625592870000|2021-07-06 17:34:30|7295.3|7292.5|7294.8|7292|7295.8|7293|7294.8|7292|33
1625592880000|2021-07-06 17:34:40|7294.4|7291.6|7295.1|7292.3|7295.8|7293|7294.1|7291.3|21
1625592890000|2021-07-06 17:34:50|7295.3|7292.5|7298.8|7296|7299.1|7296.3|7295.1|7292.3|92
1625592900000|2021-07-06 17:35:00|7299.3|7296.5|7300.1|7297.3|7300.8|7298|7299.1|7296.3|30
1625592910000|2021-07-06 17:35:10|7300.4|7297.6|7299.3|7296.5|7300.8|7298|7297.3|7294.5|57
1625592920000|2021-07-06 17:35:20|7299.6|7296.8|7299.8|7297|7300.8|7298|7299.3|7296.5|29
1625592930000|2021-07-06 17:35:30|7299.4|7296.6|7300.1|7297.3|7300.4|7297.6|7298.8|7296|65
1625592940000|2021-07-06 17:35:40|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|12
1625592950000|2021-07-06 17:35:50|7300.8|7298|7299.3|7296.5|7300.8|7298|7299.3|7296.5|22
1625592960000|2021-07-06 17:36:00|7299.1|7296.3|7298.1|7295.3|7299.8|7297|7297.8|7295|51
1625592970000|2021-07-06 17:36:10|7297.8|7295|7294.1|7291.3|7297.8|7295|7293.6|7290.8|90
1625592980000|2021-07-06 17:36:20|7293.8|7291|7294.1|7291.3|7294.1|7291.3|7290.6|7287.8|157
1625592990000|2021-07-06 17:36:30|7294.4|7291.6|7294.1|7291.3|7294.4|7291.6|7293.8|7291|50
1625593000000|2021-07-06 17:36:40|7294.4|7291.6|7294.1|7291.3|7294.4|7291.6|7293.4|7290.6|12
1625593010000|2021-07-06 17:36:50|7293.7|7290.9|7290.6|7287.8|7293.7|7290.9|7289.1|7286.3|170
1625593020000|2021-07-06 17:37:00|7290.8|7288|7294.1|7291.3|7294.1|7291.3|7290.6|7287.8|188
1625593030000|2021-07-06 17:37:10|7293.7|7290.9|7296.1|7293.3|7297|7294.2|7293.1|7290.3|158
1625593040000|2021-07-06 17:37:20|7295.4|7292.6|7293.1|7290.3|7296.1|7293.3|7293.1|7290.3|44
1625593050000|2021-07-06 17:37:30|7293.4|7290.6|7297.6|7294.8|7298.1|7295.3|7292.9|7290.1|138
1625593060000|2021-07-06 17:37:40|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|12
1625593070000|2021-07-06 17:37:50|7296.8|7294|7294.4|7291.6|7297.1|7294.3|7294.4|7291.6|19
1625593080000|2021-07-06 17:38:00|7294.6|7291.8|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|11
1625593090000|2021-07-06 17:38:10|7292.8|7290|7293.9|7291.1|7295.1|7292.3|7292.8|7290|50
1625593100000|2021-07-06 17:38:20|7293.7|7290.9|7293.1|7290.3|7293.7|7290.9|7292.1|7289.3|31
1625593110000|2021-07-06 17:38:30|7293.4|7290.6|7295.8|7293|7295.8|7293|7293.4|7290.6|34
1625593120000|2021-07-06 17:38:40|7295.4|7292.6|7294.1|7291.3|7295.4|7292.6|7294.1|7291.3|18
1625593130000|2021-07-06 17:38:50|7293.6|7290.8|7291.1|7288.3|7293.6|7290.8|7289.4|7286.6|68
1625593140000|2021-07-06 17:39:00|7290.8|7288|7293.8|7291|7293.8|7291|7290.1|7287.3|44
1625593150000|2021-07-06 17:39:10|7293.4|7290.6|7295.9|7293.1|7295.9|7293.1|7292.4|7289.6|41
1625593160000|2021-07-06 17:39:20|7296.1|7293.3|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|15
1625593170000|2021-07-06 17:39:30|7294.1|7291.3|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|17
1625593180000|2021-07-06 17:39:40|7296|7293.2|7296.1|7293.3|7297.8|7295|7295.4|7292.6|535
1625593190000|2021-07-06 17:39:50|7296.5|7293.7|7296.1|7293.3|7297.8|7295|7295.1|7292.3|141
1625593200000|2021-07-06 17:40:00|7296.5|7293.7|7299.3|7296.5|7299.8|7297|7296.1|7293.3|58
1625593210000|2021-07-06 17:40:10|7299.5|7296.7|7299.8|7297|7299.8|7297|7298.3|7295.5|24
1625593220000|2021-07-06 17:40:20|7299.1|7296.3|7298.1|7295.3|7299.8|7297|7297.8|7295|25
1625593230000|2021-07-06 17:40:30|7298.3|7295.5|7298.3|7295.5|7298.5|7295.7|7298.1|7295.3|10
1625593240000|2021-07-06 17:40:40|7298.1|7295.3|7298.8|7296|7299.1|7296.3|7297.8|7295|32
1625593250000|2021-07-06 17:40:50|7298.4|7295.6|7300.8|7298|7301.1|7298.3|7298.4|7295.6|43
1625593260000|2021-07-06 17:41:00|7301.1|7298.3|7305.3|7302.5|7305.5|7302.7|7300.8|7298|129
1625593270000|2021-07-06 17:41:10|7305.1|7302.3|7305.5|7302.7|7305.8|7303|7302.8|7300|65
1625593280000|2021-07-06 17:41:20|7305.8|7303|7304.3|7301.5|7305.8|7303|7303.5|7300.7|32
1625593290000|2021-07-06 17:41:30|7305.3|7302.5|7305.5|7302.7|7306.5|7303.7|7304.5|7301.7|48
1625593300000|2021-07-06 17:41:40|7305.8|7303|7305.3|7302.5|7307.3|7304.5|7304.5|7301.7|49
1625593310000|2021-07-06 17:41:50|7305|7302.2|7304.5|7301.7|7305.3|7302.5|7304.3|7301.5|25
1625593320000|2021-07-06 17:42:00|7304.3|7301.5|7304.5|7301.7|7304.5|7301.7|7302.3|7299.5|70
1625593330000|2021-07-06 17:42:10|7303.8|7301|7308.5|7305.7|7309.3|7306.5|7303.5|7300.7|140
1625593340000|2021-07-06 17:42:20|7308.8|7306|7308.5|7305.7|7309.3|7306.5|7307.8|7305|91
1625593350000|2021-07-06 17:42:30|7308.3|7305.5|7307.3|7304.5|7308.3|7305.5|7307.3|7304.5|41
1625593360000|2021-07-06 17:42:40|7307.5|7304.7|7308.5|7305.7|7308.8|7306|7307.3|7304.5|59
1625593370000|2021-07-06 17:42:50|7308.3|7305.5|7311.3|7308.5|7311.5|7308.7|7307.8|7305|339
1625593380000|2021-07-06 17:43:00|7310.5|7307.7|7308.5|7305.7|7312.3|7309.5|7308.3|7305.5|128
1625593390000|2021-07-06 17:43:10|7308.8|7306|7311.5|7308.7|7311.8|7309|7308.5|7305.7|77
1625593400000|2021-07-06 17:43:20|7311.3|7308.5|7310.3|7307.5|7311.3|7308.5|7310.3|7307.5|23
1625593410000|2021-07-06 17:43:30|7310.5|7307.7|7309.3|7306.5|7310.5|7307.7|7308.3|7305.5|63
1625593420000|2021-07-06 17:43:40|7310|7307.2|7309.5|7306.7|7310|7307.2|7309.3|7306.5|19
1625593430000|2021-07-06 17:43:50|7309.8|7307|7306.5|7303.7|7309.8|7307|7305.5|7302.7|74
1625593440000|2021-07-06 17:44:00|7306.3|7303.5|7306.3|7303.5|7306.5|7303.7|7305.5|7302.7|22
1625593450000|2021-07-06 17:44:10|7305.8|7303|7306.5|7303.7|7306.5|7303.7|7305.5|7302.7|28
1625593460000|2021-07-06 17:44:20|7305.8|7303|7306.5|7303.7|7306.5|7303.7|7305.5|7302.7|31
1625593470000|2021-07-06 17:44:30|7306.3|7303.5|7305.5|7302.7|7306.3|7303.5|7305.5|7302.7|8
1625593480000|2021-07-06 17:44:40|7305.8|7303|7306.5|7303.7|7307.3|7304.5|7305.8|7303|40
1625593490000|2021-07-06 17:44:50|7307|7304.2|7307.5|7304.7|7307.5|7304.7|7307|7304.2|23
1625593500000|2021-07-06 17:45:00|7308.3|7305.5|7310.5|7307.7|7310.5|7307.7|7308.3|7305.5|87
1625593510000|2021-07-06 17:45:10|7310.1|7307.3|7308|7305.2|7310.1|7307.3|7308|7305.2|29
1625593520000|2021-07-06 17:45:20|7308.3|7305.5|7307.5|7304.7|7309|7306.2|7307.5|7304.7|15
1625593530000|2021-07-06 17:45:30|7307.8|7305|7305.5|7302.7|7308.5|7305.7|7304.5|7301.7|73
1625593540000|2021-07-06 17:45:40|7305.3|7302.5|7304.8|7302|7305.5|7302.7|7304.5|7301.7|52
1625593550000|2021-07-06 17:45:50|7304.5|7301.7|7303.8|7301|7304.5|7301.7|7303.5|7300.7|29
1625593560000|2021-07-06 17:46:00|7304|7301.2|7304.5|7301.7|7306.5|7303.7|7304|7301.2|34
1625593570000|2021-07-06 17:46:10|7304.8|7302|7307.5|7304.7|7307.5|7304.7|7304.5|7301.7|17
1625593580000|2021-07-06 17:46:20|7306.8|7304|7307.5|7304.7|7308.5|7305.7|7306.8|7304|36
1625593590000|2021-07-06 17:46:30|7308.2|7305.4|7307.5|7304.7|7308.2|7305.4|7307.5|7304.7|15
1625593600000|2021-07-06 17:46:40|7306.8|7304|7305.5|7302.7|7307.5|7304.7|7305.5|7302.7|30
1625593610000|2021-07-06 17:46:50|7305.3|7302.5|7306.5|7303.7|7306.5|7303.7|7305.3|7302.5|31
1625593620000|2021-07-06 17:47:00|7305.8|7303|7304.8|7302|7305.8|7303|7304.8|7302|22
1625593630000|2021-07-06 17:47:10|7305|7302.2|7304.8|7302|7305.5|7302.7|7304.5|7301.7|11
1625593640000|2021-07-06 17:47:20|7305.2|7302.4|7305.5|7302.7|7305.5|7302.7|7304.5|7301.7|46
1625593650000|2021-07-06 17:47:30|7305.1|7302.3|7304|7301.2|7305.3|7302.5|7303.8|7301|25
1625593660000|2021-07-06 17:47:40|7304.2|7301.4|7306.5|7303.7|7306.5|7303.7|7303.8|7301|24
1625593670000|2021-07-06 17:47:50|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|15
1625593680000|2021-07-06 17:48:00|7305.1|7302.3|7301.8|7299|7305.1|7302.3|7300.8|7298|124
1625593690000|2021-07-06 17:48:10|7301.5|7298.7|7301.8|7299|7303.5|7300.7|7301.5|7298.7|53
1625593700000|2021-07-06 17:48:20|7302|7299.2|7302.5|7299.7|7303.5|7300.7|7302|7299.2|23
1625593710000|2021-07-06 17:48:30|7302.1|7299.3|7302.5|7299.7|7302.8|7300|7299.5|7296.7|78
1625593720000|2021-07-06 17:48:40|7302.1|7299.3|7301.5|7298.7|7302.1|7299.3|7301|7298.2|23
1625593730000|2021-07-06 17:48:50|7301.8|7299|7303.8|7301|7304.2|7301.4|7301.8|7299|46
1625593740000|2021-07-06 17:49:00|7303.5|7300.7|7303.3|7300.5|7304|7301.2|7303|7300.2|52
1625593750000|2021-07-06 17:49:10|7303.1|7300.3|7303.3|7300.5|7303.8|7301|7302.8|7300|31
1625593760000|2021-07-06 17:49:20|7303.5|7300.7|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|40
1625593770000|2021-07-06 17:49:30|7304.2|7301.4|7303.3|7300.5|7304.2|7301.4|7303.1|7300.3|5
1625593780000|2021-07-06 17:49:40|7303.5|7300.7|7304.5|7301.7|7304.8|7302|7303.5|7300.7|50
1625593790000|2021-07-06 17:49:50|7304.1|7301.3|7303.5|7300.7|7304.1|7301.3|7303.5|7300.7|7
1625593800000|2021-07-06 17:50:00|7303.3|7300.5|7303.3|7300.5|7304.3|7301.5|7302.5|7299.7|44
1625593810000|2021-07-06 17:50:10|7302.8|7300|7301.8|7299|7302.8|7300|7300.8|7298|78
1625593820000|2021-07-06 17:50:20|7302|7299.2|7301.5|7298.7|7302|7299.2|7300.8|7298|16
1625593830000|2021-07-06 17:50:30|7301.8|7299|7299.1|7296.3|7303.8|7301|7299.1|7296.3|203
1625593840000|2021-07-06 17:50:40|7299.4|7296.6|7300.1|7297.3|7301.1|7298.3|7299.1|7296.3|23
1625593850000|2021-07-06 17:50:50|7299.6|7296.8|7300.1|7297.3|7300.1|7297.3|7299.1|7296.3|91
1625593860000|2021-07-06 17:51:00|7300.5|7297.7|7300.6|7297.8|7300.8|7298|7300.4|7297.6|25
1625593870000|2021-07-06 17:51:10|7300.4|7297.6|7301.1|7298.3|7301.4|7298.6|7300.1|7297.3|12
1625593880000|2021-07-06 17:51:20|7301.4|7298.6|7303.1|7300.3|7303.6|7300.8|7301.1|7298.3|36
1625593890000|2021-07-06 17:51:30|7303.4|7300.6|7302.4|7299.6|7303.4|7300.6|7302.1|7299.3|36
1625593900000|2021-07-06 17:51:40|7301.9|7299.1|7302.1|7299.3|7302.6|7299.8|7301.4|7298.6|33
1625593910000|2021-07-06 17:51:50|7302.4|7299.6|7303.1|7300.3|7303.1|7300.3|7301.6|7298.8|25
1625593920000|2021-07-06 17:52:00|7302.8|7300|7303.1|7300.3|7303.4|7300.6|7302.1|7299.3|13
1625593930000|2021-07-06 17:52:10|7303.4|7300.6|7304.1|7301.3|7304.1|7301.3|7302.8|7300|22
1625593940000|2021-07-06 17:52:20|7303.8|7301|7304.1|7301.3|7305.1|7302.3|7303.8|7301|40
1625593950000|2021-07-06 17:52:30|7303.8|7301|7301.1|7298.3|7304.1|7301.3|7301.1|7298.3|55
1625593960000|2021-07-06 17:52:40|7300.1|7297.3|7301.1|7298.3|7301.8|7299|7300.1|7297.3|40
1625593970000|2021-07-06 17:52:50|7301.6|7298.8|7301.1|7298.3|7301.8|7299|7301.1|7298.3|22
1625593980000|2021-07-06 17:53:00|7300.4|7297.6|7297.1|7294.3|7300.4|7297.6|7296.8|7294|100
1625593990000|2021-07-06 17:53:10|7296.8|7294|7296.8|7294|7297.1|7294.3|7296.8|7294|10
1625594000000|2021-07-06 17:53:20|7296.1|7293.3|7299.8|7297|7299.8|7297|7296.1|7293.3|47
1625594010000|2021-07-06 17:53:30|7300.4|7297.6|7303.1|7300.3|7303.8|7301|7300.4|7297.6|49
1625594020000|2021-07-06 17:53:40|7302.9|7300.1|7302.1|7299.3|7302.9|7300.1|7302.1|7299.3|6
1625594030000|2021-07-06 17:53:50|7301.9|7299.1|7301.1|7298.3|7302.5|7299.7|7300.8|7298|35
1625594040000|2021-07-06 17:54:00|7301.5|7298.7|7302.1|7299.3|7303.4|7300.6|7301.3|7298.5|31
1625594050000|2021-07-06 17:54:10|7302.6|7299.8|7304.1|7301.3|7304.1|7301.3|7302.6|7299.8|13
1625594060000|2021-07-06 17:54:20|7304.6|7301.8|7304.1|7301.3|7306.1|7303.3|7304.1|7301.3|46
1625594070000|2021-07-06 17:54:30|7303.8|7301|7303.8|7301|7303.8|7301|7303.1|7300.3|34
1625594080000|2021-07-06 17:54:40|7304.1|7301.3|7303.1|7300.3|7304.1|7301.3|7303.1|7300.3|8
1625594090000|2021-07-06 17:54:50|7302.8|7300|7302.6|7299.8|7303.1|7300.3|7302.4|7299.6|11
1625594100000|2021-07-06 17:55:00|7302.8|7300|7301.8|7299|7303.1|7300.3|7301.8|7299|28
1625594110000|2021-07-06 17:55:10|7302.2|7299.4|7303.1|7300.3|7303.8|7301|7302.2|7299.4|41
1625594120000|2021-07-06 17:55:20|7303.5|7300.7|7303.1|7300.3|7303.5|7300.7|7301.1|7298.3|83
1625594130000|2021-07-06 17:55:30|7302.8|7300|7303.1|7300.3|7303.1|7300.3|7302.8|7300|13
1625594140000|2021-07-06 17:55:40|7302.8|7300|7303.1|7300.3|7303.1|7300.3|7302.4|7299.6|16
1625594150000|2021-07-06 17:55:50|7302.6|7299.8|7302.1|7299.3|7303.1|7300.3|7302.1|7299.3|23
1625594160000|2021-07-06 17:56:00|7302.4|7299.6|7303.1|7300.3|7305.1|7302.3|7302.4|7299.6|75
1625594170000|2021-07-06 17:56:10|7303.6|7300.8|7302.1|7299.3|7303.8|7301|7302.1|7299.3|31
1625594180000|2021-07-06 17:56:20|7301.9|7299.1|7301.1|7298.3|7302.1|7299.3|7300.8|7298|21
1625594190000|2021-07-06 17:56:30|7302.1|7299.3|7302.1|7299.3|7302.8|7300|7301.4|7298.6|16
1625594200000|2021-07-06 17:56:40|7301.6|7298.8|7301.6|7298.8|7302.1|7299.3|7301.1|7298.3|22
1625594210000|2021-07-06 17:56:50|7301.1|7298.3|7300.1|7297.3|7301.8|7299|7300.1|7297.3|36
1625594220000|2021-07-06 17:57:00|7300.3|7297.5|7300.8|7298|7300.8|7298|7300.1|7297.3|17
1625594230000|2021-07-06 17:57:10|7300.6|7297.8|7302.1|7299.3|7303.1|7300.3|7300.6|7297.8|42
1625594240000|2021-07-06 17:57:20|7301.6|7298.8|7302.1|7299.3|7302.1|7299.3|7301.1|7298.3|22
1625594250000|2021-07-06 17:57:30|7302.4|7299.6|7303.6|7300.8|7304.1|7301.3|7301.1|7298.3|45
1625594260000|2021-07-06 17:57:40|7303.8|7301|7306.1|7303.3|7306.1|7303.3|7302.6|7299.8|45
1625594270000|2021-07-06 17:57:50|7306.3|7303.5|7305.1|7302.3|7306.4|7303.6|7304.6|7301.8|32
1625594280000|2021-07-06 17:58:00|7304.8|7302|7304.6|7301.8|7306.4|7303.6|7304.6|7301.8|51
1625594290000|2021-07-06 17:58:10|7304.4|7301.6|7304.1|7301.3|7304.8|7302|7303.4|7300.6|24
1625594300000|2021-07-06 17:58:20|7304.8|7302|7305.1|7302.3|7305.1|7302.3|7304.8|7302|10
1625594310000|2021-07-06 17:58:30|7305.8|7303|7305.1|7302.3|7307.1|7304.3|7305.1|7302.3|35
1625594320000|2021-07-06 17:58:40|7304.8|7302|7305.1|7302.3|7305.1|7302.3|7304.8|7302|40
1625594330000|2021-07-06 17:58:50|7304.9|7302.1|7305.3|7302.5|7305.8|7303|7304.1|7301.3|18
1625594340000|2021-07-06 17:59:00|7305.9|7303.1|7307.8|7305|7307.8|7305|7305.9|7303.1|36
1625594350000|2021-07-06 17:59:10|7307.4|7304.6|7306.4|7303.6|7307.4|7304.6|7304.3|7301.5|66
1625594360000|2021-07-06 17:59:20|7306.1|7303.3|7306.1|7303.3|7306.8|7304|7305.8|7303|17
1625594370000|2021-07-06 17:59:30|7305.6|7302.8|7305.8|7303|7305.8|7303|7305.1|7302.3|17
1625594380000|2021-07-06 17:59:40|7305.6|7302.8|7306.8|7304|7307.8|7305|7305.1|7302.3|75
1625594390000|2021-07-06 17:59:50|7306.1|7303.3|7305.8|7303|7307.8|7305|7305.8|7303|44
1625594400000|2021-07-06 18:00:00|7306.1|7303.3|7304.1|7301.3|7306.8|7304|7304.1|7301.3|104
1625594410000|2021-07-06 18:00:10|7304.3|7301.5|7305.8|7303|7306.8|7304|7304.3|7301.5|24
1625594420000|2021-07-06 18:00:20|7306.1|7303.3|7305.1|7302.3|7306.8|7304|7304.8|7302|49
1625594430000|2021-07-06 18:00:30|7304.8|7302|7305.1|7302.3|7306.1|7303.3|7304.3|7301.5|35
1625594440000|2021-07-06 18:00:40|7304.8|7302|7304.3|7301.5|7305.1|7302.3|7304.3|7301.5|13
1625594450000|2021-07-06 18:00:50|7304.1|7301.3|7304.3|7301.5|7305.1|7302.3|7303.6|7300.8|29
1625594460000|2021-07-06 18:01:00|7304.1|7301.3|7301.1|7298.3|7304.1|7301.3|7300.8|7298|49
1625594470000|2021-07-06 18:01:10|7301.3|7298.5|7299.1|7296.3|7302.4|7299.5|7299.1|7296.3|93
1625594480000|2021-07-06 18:01:20|7298.8|7296|7298.1|7295.3|7298.8|7296|7296.6|7293.8|97
1625594490000|2021-07-06 18:01:30|7297.3|7294.5|7296.1|7293.3|7298.1|7295.3|7295.3|7292.5|68
1625594500000|2021-07-06 18:01:40|7295.8|7293|7297.1|7294.3|7297.1|7294.3|7294.8|7292|96
1625594510000|2021-07-06 18:01:50|7296.8|7294|7296.1|7293.3|7297.1|7294.3|7296.1|7293.3|45
1625594520000|2021-07-06 18:02:00|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|73
1625594530000|2021-07-06 18:02:10|7295.3|7292.5|7293.1|7290.3|7296.1|7293.3|7291.1|7288.3|65
1625594540000|2021-07-06 18:02:20|7292.6|7289.8|7294.1|7291.3|7294.1|7291.3|7292.1|7289.3|41
1625594550000|2021-07-06 18:02:30|7293.6|7290.8|7295.1|7292.3|7295.1|7292.3|7293.1|7290.3|36
1625594560000|2021-07-06 18:02:40|7295.3|7292.5|7294.3|7291.5|7295.3|7292.5|7294.3|7291.5|33
1625594570000|2021-07-06 18:02:50|7294.1|7291.3|7295.3|7292.5|7295.3|7292.5|7294.1|7291.3|59
1625594580000|2021-07-06 18:03:00|7295.1|7292.3|7303.8|7301|7304.1|7301.3|7295.1|7292.3|185
1625594590000|2021-07-06 18:03:10|7304.1|7301.3|7306.8|7304|7307.8|7305|7304.1|7301.3|139
1625594600000|2021-07-06 18:03:20|7307.1|7304.3|7306.1|7303.3|7308.1|7305.3|7305.3|7302.5|87
1625594610000|2021-07-06 18:03:30|7306.3|7303.5|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|23
1625594620000|2021-07-06 18:03:40|7307.3|7304.5|7305.1|7302.3|7307.6|7304.8|7305.1|7302.3|70
1625594630000|2021-07-06 18:03:50|7304.3|7301.5|7304.1|7301.3|7304.6|7301.8|7303.8|7301|54
1625594640000|2021-07-06 18:04:00|7303.8|7301|7303.8|7301|7304.1|7301.3|7303.1|7300.3|42
1625594650000|2021-07-06 18:04:10|7303.6|7300.8|7303.8|7301|7303.8|7301|7302.1|7299.3|76
1625594660000|2021-07-06 18:04:20|7303.3|7300.5|7304.1|7301.3|7304.3|7301.5|7303.3|7300.5|40
1625594670000|2021-07-06 18:04:30|7303.6|7300.8|7303.1|7300.3|7305.1|7302.3|7303.1|7300.3|62
1625594680000|2021-07-06 18:04:40|7302.8|7300|7304.1|7301.3|7304.1|7301.3|7302.1|7299.3|92
1625594690000|2021-07-06 18:04:50|7303.8|7301|7304.1|7301.3|7304.3|7301.5|7303.1|7300.3|32
1625594700000|2021-07-06 18:05:00|7303.6|7300.8|7303.1|7300.3|7304.1|7301.3|7302.3|7299.5|50
1625594710000|2021-07-06 18:05:10|7302.6|7299.8|7301.1|7298.3|7303.1|7300.3|7300.1|7297.3|18
1625594720000|2021-07-06 18:05:20|7300.8|7298|7304.1|7301.3|7304.6|7301.8|7300.8|7298|64
1625594730000|2021-07-06 18:05:30|7303.8|7301|7302.1|7299.3|7304.3|7301.5|7301.6|7298.8|31
1625594740000|2021-07-06 18:05:40|7303.1|7300.3|7303.3|7300.5|7303.8|7301|7300.8|7298|139
1625594750000|2021-07-06 18:05:50|7303.1|7300.3|7301.1|7298.3|7303.3|7300.5|7301.1|7298.3|22
1625594760000|2021-07-06 18:06:00|7300.8|7298|7300.1|7297.3|7301.1|7298.3|7299.3|7296.5|62
1625594770000|2021-07-06 18:06:10|7299.6|7296.8|7299.1|7296.3|7299.6|7296.8|7298.8|7296|26
1625594780000|2021-07-06 18:06:20|7299.5|7296.7|7297.1|7294.3|7299.5|7296.7|7296.6|7293.8|53
1625594790000|2021-07-06 18:06:30|7296.8|7294|7296.6|7293.8|7297.1|7294.3|7294.1|7291.3|41
1625594800000|2021-07-06 18:06:40|7296.3|7293.5|7294.1|7291.3|7296.3|7293.5|7294.1|7291.3|121
1625594810000|2021-07-06 18:06:50|7293.8|7291|7295.3|7292.5|7295.3|7292.5|7293.3|7290.5|38
1625594820000|2021-07-06 18:07:00|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|31
1625594830000|2021-07-06 18:07:10|7295.3|7292.5|7297.1|7294.3|7299.1|7296.3|7295.1|7292.3|41
1625594840000|2021-07-06 18:07:20|7296.8|7294|7295.1|7292.3|7297.1|7294.3|7295.1|7292.3|24
1625594850000|2021-07-06 18:07:30|7294.8|7292|7296.1|7293.3|7296.3|7293.5|7294.3|7291.5|65
1625594860000|2021-07-06 18:07:40|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|38
1625594870000|2021-07-06 18:07:50|7296.1|7293.3|7302.3|7299.5|7302.8|7300|7296.1|7293.3|242
1625594880000|2021-07-06 18:08:00|7302.1|7299.3|7300.1|7297.3|7302.8|7300|7300.1|7297.3|108
1625594890000|2021-07-06 18:08:10|7300.3|7297.5|7299.1|7296.3|7302.8|7300|7299.1|7296.3|108
1625594900000|2021-07-06 18:08:20|7299.8|7297|7301.6|7298.8|7302.1|7299.3|7298.3|7295.5|164
1625594910000|2021-07-06 18:08:30|7301.4|7298.6|7300.8|7298|7301.6|7298.8|7299.6|7296.8|54
1625594920000|2021-07-06 18:08:40|7300.6|7297.8|7299.6|7296.8|7301.6|7298.8|7299.6|7296.8|44
1625594930000|2021-07-06 18:08:50|7300.3|7297.5|7300.6|7297.8|7301.6|7298.8|7300.3|7297.5|85
1625594940000|2021-07-06 18:09:00|7300.1|7297.3|7300.6|7297.8|7301.3|7298.5|7298.1|7295.3|91
1625594950000|2021-07-06 18:09:10|7300.3|7297.5|7297.6|7294.8|7300.3|7297.5|7296.6|7293.8|68
1625594960000|2021-07-06 18:09:20|7297.3|7294.5|7299.6|7296.8|7299.6|7296.8|7296.6|7293.8|64
1625594970000|2021-07-06 18:09:30|7300|7297.2|7297.8|7295|7300.6|7297.8|7297.6|7294.8|26
1625594980000|2021-07-06 18:09:40|7298.1|7295.3|7297.6|7294.8|7298.6|7295.8|7297.6|7294.8|23
1625594990000|2021-07-06 18:09:50|7296.9|7294.1|7296.6|7293.8|7297.6|7294.8|7296.3|7293.5|91
1625595000000|2021-07-06 18:10:00|7296.3|7293.5|7293.6|7290.8|7296.3|7293.5|7291.9|7289.1|231
1625595010000|2021-07-06 18:10:10|7294|7291.2|7296.6|7293.8|7298.6|7295.8|7294|7291.2|104
1625595020000|2021-07-06 18:10:20|7295.6|7292.8|7294.3|7291.5|7296.6|7293.8|7291.6|7288.8|195
1625595030000|2021-07-06 18:10:30|7294.1|7291.3|7292.6|7289.8|7294.3|7291.5|7290.9|7288.1|108
1625595040000|2021-07-06 18:10:40|7292.8|7290|7293.6|7290.8|7294.9|7292.1|7292.6|7289.8|81
1625595050000|2021-07-06 18:10:50|7294.3|7291.5|7294.6|7291.8|7296.6|7293.8|7293.6|7290.8|50
1625595060000|2021-07-06 18:11:00|7294.3|7291.5|7292.8|7290|7294.6|7291.8|7292.3|7289.5|98
1625595070000|2021-07-06 18:11:10|7292.6|7289.8|7292.3|7289.5|7294.3|7291.5|7292.3|7289.5|82
1625595080000|2021-07-06 18:11:20|7292.6|7289.8|7297.6|7294.8|7298.3|7295.5|7292.6|7289.8|78
1625595090000|2021-07-06 18:11:30|7296.6|7293.8|7295.6|7292.8|7297.8|7295|7294.6|7291.8|93
1625595100000|2021-07-06 18:11:40|7296.3|7293.5|7296.6|7293.8|7298.6|7295.8|7295.6|7292.8|211
1625595110000|2021-07-06 18:11:50|7296.3|7293.5|7295.6|7292.8|7296.6|7293.8|7294.6|7291.8|173
1625595120000|2021-07-06 18:12:00|7294.6|7291.8|7294.6|7291.8|7295.6|7292.8|7293.6|7290.8|64
1625595130000|2021-07-06 18:12:10|7294.4|7291.6|7289.6|7286.8|7295.6|7292.8|7288.9|7286.1|134
1625595140000|2021-07-06 18:12:20|7289.1|7286.3|7286.6|7283.8|7289.6|7286.8|7284.6|7281.8|189
1625595150000|2021-07-06 18:12:30|7286.3|7283.5|7280.9|7278.1|7286.6|7283.8|7280.2|7277.4|1745
1625595160000|2021-07-06 18:12:40|7281.2|7278.4|7284.2|7281.4|7285.2|7282.4|7280.7|7277.9|399
1625595170000|2021-07-06 18:12:50|7283.9|7281.1|7283.2|7280.4|7284.2|7281.4|7280.2|7277.4|1048
1625595180000|2021-07-06 18:13:00|7282.5|7279.7|7284.5|7281.7|7287.2|7284.4|7282.5|7279.7|306
1625595190000|2021-07-06 18:13:10|7284.7|7281.9|7283.5|7280.7|7286.2|7283.4|7283.5|7280.7|86
1625595200000|2021-07-06 18:13:20|7283.2|7280.4|7282.9|7280.1|7284.2|7281.4|7282.7|7279.9|55
1625595210000|2021-07-06 18:13:30|7282.7|7279.9|7284.2|7281.4|7285.2|7282.4|7282.5|7279.7|355
1625595220000|2021-07-06 18:13:40|7284.6|7281.8|7284.9|7282.1|7285.9|7283.1|7284.2|7281.4|56
1625595230000|2021-07-06 18:13:50|7285.2|7282.4|7283.2|7280.4|7285.2|7282.4|7282.2|7279.4|109
1625595240000|2021-07-06 18:14:00|7282.2|7279.4|7284.5|7281.7|7284.5|7281.7|7280.2|7277.4|485
1625595250000|2021-07-06 18:14:10|7284.2|7281.4|7281.5|7278.7|7284.5|7281.7|7281.2|7278.4|106
1625595260000|2021-07-06 18:14:20|7281.2|7278.4|7282.2|7279.4|7283.5|7280.7|7280.5|7277.7|75
1625595270000|2021-07-06 18:14:30|7282|7279.2|7285.2|7282.4|7285.2|7282.4|7281.5|7278.7|56
1625595280000|2021-07-06 18:14:40|7285.4|7282.6|7283.2|7280.4|7285.4|7282.6|7282.4|7279.6|111
1625595290000|2021-07-06 18:14:50|7283.4|7280.6|7280.4|7277.6|7284.2|7281.4|7277.7|7274.9|271
1625595300000|2021-07-06 18:15:00|7280.9|7278.1|7279.2|7276.4|7284.4|7281.6|7277.2|7274.4|198
1625595310000|2021-07-06 18:15:10|7279.6|7276.8|7276.4|7273.6|7281.2|7278.4|7276.2|7273.4|204
1625595320000|2021-07-06 18:15:20|7276.2|7273.4|7275.7|7272.9|7277.2|7274.4|7274.2|7271.4|157
1625595330000|2021-07-06 18:15:30|7276.2|7273.4|7273.7|7270.9|7277.7|7274.9|7273.4|7270.6|171
1625595340000|2021-07-06 18:15:40|7273.4|7270.6|7280.2|7277.4|7281.2|7278.4|7273.4|7270.6|289
1625595350000|2021-07-06 18:15:50|7280.9|7278.1|7282.2|7279.4|7283.7|7280.9|7280.7|7277.9|85
1625595360000|2021-07-06 18:16:00|7281.9|7279.1|7283.4|7280.6|7285.9|7283.1|7281.4|7278.6|247
1625595370000|2021-07-06 18:16:10|7284.2|7281.4|7283.2|7280.4|7285.9|7283.1|7283.2|7280.4|63
1625595380000|2021-07-06 18:16:20|7283.4|7280.6|7281.2|7278.4|7284.2|7281.4|7279.2|7276.4|111
1625595390000|2021-07-06 18:16:30|7281.4|7278.6|7283.2|7280.4|7283.2|7280.4|7281.4|7278.6|73
1625595400000|2021-07-06 18:16:40|7284.2|7281.4|7286.2|7283.4|7286.2|7283.4|7283.9|7281.1|55
1625595410000|2021-07-06 18:16:50|7285.7|7282.9|7285|7282.2|7287.2|7284.4|7285|7282.2|94
1625595420000|2021-07-06 18:17:00|7284.4|7281.6|7283.4|7280.6|7284.7|7281.9|7281.4|7278.6|39
1625595430000|2021-07-06 18:17:10|7283.2|7280.4|7283.4|7280.6|7283.4|7280.6|7281.9|7279.1|54
1625595440000|2021-07-06 18:17:20|7283.2|7280.4|7282.9|7280.1|7284.4|7281.6|7282.9|7280.1|43
1625595450000|2021-07-06 18:17:30|7282.2|7279.4|7282.7|7279.9|7283.2|7280.4|7280.9|7278.1|72
1625595460000|2021-07-06 18:17:40|7283.2|7280.4|7283.2|7280.4|7283.2|7280.4|7281.2|7278.4|56
1625595470000|2021-07-06 18:17:50|7282.2|7279.4|7282.2|7279.4|7283.4|7280.6|7281.7|7278.9|44
1625595480000|2021-07-06 18:18:00|7282.9|7280.1|7287.2|7284.4|7287.9|7285.1|7282.9|7280.1|162
1625595490000|2021-07-06 18:18:10|7287.9|7285.1|7290.9|7288.1|7291.4|7288.6|7287.9|7285.1|120
1625595500000|2021-07-06 18:18:20|7290.4|7287.6|7287.2|7284.4|7291.2|7288.4|7286.4|7283.6|77
1625595510000|2021-07-06 18:18:30|7286.9|7284.1|7288.2|7285.4|7288.9|7286.1|7285.2|7282.4|81
1625595520000|2021-07-06 18:18:40|7287.9|7285.1|7289.2|7286.4|7290.2|7287.4|7287.2|7284.4|138
1625595530000|2021-07-06 18:18:50|7288.9|7286.1|7288.9|7286.1|7289.2|7286.4|7288.9|7286.1|81
1625595540000|2021-07-06 18:19:00|7288.4|7285.6|7286.2|7283.4|7288.4|7285.6|7285.2|7282.4|62
1625595550000|2021-07-06 18:19:10|7285.9|7283.1|7284.2|7281.4|7285.9|7283.1|7283.9|7281.1|41
1625595560000|2021-07-06 18:19:20|7284.6|7281.8|7285.9|7283.1|7287.2|7284.4|7284.6|7281.8|35
1625595570000|2021-07-06 18:19:30|7285.2|7282.4|7286.2|7283.4|7287.2|7284.4|7284.2|7281.4|113
1625595580000|2021-07-06 18:19:40|7286.4|7283.6|7285.9|7283.1|7286.7|7283.9|7283.9|7281.1|55
1625595590000|2021-07-06 18:19:50|7286.2|7283.4|7285.9|7283.1|7288.2|7285.4|7284.4|7281.6|92
1625595600000|2021-07-06 18:20:00|7286.3|7283.5|7287.4|7284.6|7291.6|7288.8|7286.3|7283.5|313
1625595610000|2021-07-06 18:20:10|7287.9|7285.1|7287.9|7285.1|7289.9|7287.1|7287.9|7285.1|129
1625595620000|2021-07-06 18:20:20|7287.4|7284.6|7286.9|7284.1|7287.6|7284.8|7285.6|7282.8|97
1625595630000|2021-07-06 18:20:30|7287.3|7284.5|7286.4|7283.6|7287.9|7285.1|7285.9|7283.1|41
1625595640000|2021-07-06 18:20:40|7286.6|7283.8|7285.9|7283.1|7286.6|7283.8|7285.2|7282.4|31
1625595650000|2021-07-06 18:20:50|7285.4|7282.6|7284.2|7281.4|7285.9|7283.1|7284.2|7281.4|37
1625595660000|2021-07-06 18:21:00|7284.9|7282.1|7288.2|7285.4|7288.9|7286.1|7283.9|7281.1|87
1625595670000|2021-07-06 18:21:10|7287.9|7285.1|7284.9|7282.1|7287.9|7285.1|7284.9|7282.1|109
1625595680000|2021-07-06 18:21:20|7285.2|7282.4|7284.9|7282.1|7286.2|7283.4|7284.9|7282.1|37
1625595690000|2021-07-06 18:21:30|7285.2|7282.4|7284.6|7281.8|7286.9|7284.1|7284.2|7281.4|64
1625595700000|2021-07-06 18:21:40|7284.9|7282.1|7284.2|7281.4|7284.9|7282.1|7282.2|7279.4|27
1625595710000|2021-07-06 18:21:50|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.2|7281.4|37
1625595720000|2021-07-06 18:22:00|7284.7|7281.9|7288.2|7285.4|7288.2|7285.4|7284.7|7281.9|65
1625595730000|2021-07-06 18:22:10|7288.4|7285.6|7288.9|7286.1|7289.2|7286.4|7287.2|7284.4|73
1625595740000|2021-07-06 18:22:20|7288.4|7285.6|7287.4|7284.6|7288.7|7285.9|7287.2|7284.4|72
1625595750000|2021-07-06 18:22:30|7287.2|7284.4|7288.2|7285.4|7288.4|7285.6|7287.2|7284.4|36
1625595760000|2021-07-06 18:22:40|7287.9|7285.1|7290.2|7287.4|7290.7|7287.9|7287.2|7284.4|203
1625595770000|2021-07-06 18:22:50|7290.4|7287.6|7295.2|7292.4|7295.9|7293.1|7290.4|7287.6|144
1625595780000|2021-07-06 18:23:00|7294.9|7292.1|7294.9|7292.1|7298.4|7295.6|7293.9|7291.1|213
1625595790000|2021-07-06 18:23:10|7295.1|7292.3|7295.9|7293.1|7295.9|7293.1|7294.2|7291.4|83
1625595800000|2021-07-06 18:23:20|7296.1|7293.3|7294.6|7291.8|7296.6|7293.8|7294.6|7291.8|41
1625595810000|2021-07-06 18:23:30|7294.8|7292|7295.3|7292.5|7296.6|7293.8|7294.8|7292|139
1625595820000|2021-07-06 18:23:40|7295.6|7292.8|7292.3|7289.5|7295.6|7292.8|7290.6|7287.8|232
1625595830000|2021-07-06 18:23:50|7291.8|7289|7291.3|7288.5|7292.3|7289.5|7290.8|7288|76
1625595840000|2021-07-06 18:24:00|7291.6|7288.8|7289.3|7286.5|7292.1|7289.3|7288.1|7285.3|198
1625595850000|2021-07-06 18:24:10|7289.6|7286.8|7287.6|7284.8|7289.8|7287|7285.6|7282.8|47
1625595860000|2021-07-06 18:24:20|7288.3|7285.5|7287.3|7284.5|7289|7286.2|7287.1|7284.3|58
1625595870000|2021-07-06 18:24:30|7287.1|7284.3|7287.6|7284.8|7288.6|7285.8|7285.6|7282.8|109
1625595880000|2021-07-06 18:24:40|7287.3|7284.5|7286.6|7283.8|7289.3|7286.5|7286.1|7283.3|54
1625595890000|2021-07-06 18:24:50|7286.4|7283.6|7280.9|7278.1|7286.6|7283.8|7280.6|7277.8|290
1625595900000|2021-07-06 18:25:00|7280.6|7277.8|7283.6|7280.8|7285.9|7283.1|7279.6|7276.8|159
1625595910000|2021-07-06 18:25:10|7283.8|7281|7293.6|7290.8|7295.3|7292.5|7283.6|7280.8|345
1625595920000|2021-07-06 18:25:20|7293.8|7291|7293.3|7290.5|7295.3|7292.5|7293.3|7290.5|73
1625595930000|2021-07-06 18:25:30|7292.6|7289.8|7298.3|7295.5|7298.6|7295.8|7292.3|7289.5|315
1625595940000|2021-07-06 18:25:40|7297.9|7295.1|7298.8|7296|7299.3|7296.5|7296.6|7293.8|184
1625595950000|2021-07-06 18:25:50|7298.6|7295.8|7293|7290.2|7299|7296.2|7290.3|7287.5|381
1625595960000|2021-07-06 18:26:00|7292.6|7289.8|7287|7284.2|7293|7290.2|7287|7284.2|169
1625595970000|2021-07-06 18:26:10|7287.5|7284.7|7288.3|7285.5|7289|7286.2|7287|7284.2|106
1625595980000|2021-07-06 18:26:20|7288|7285.2|7286.3|7283.5|7288.3|7285.5|7284|7281.2|138
1625595990000|2021-07-06 18:26:30|7287|7284.2|7282.1|7279.3|7288|7285.2|7281.6|7278.8|330
1625596000000|2021-07-06 18:26:40|7281.6|7278.8|7285.1|7282.3|7285.3|7282.5|7281.6|7278.8|136
1625596010000|2021-07-06 18:26:50|7285.3|7282.5|7283.6|7280.8|7285.3|7282.5|7282.9|7280.1|74
1625596020000|2021-07-06 18:27:00|7284.6|7281.8|7288.3|7285.5|7289.6|7286.8|7283.9|7281.1|238
1625596030000|2021-07-06 18:27:10|7288.6|7285.8|7286.6|7283.8|7289.6|7286.8|7285.9|7283.1|141
1625596040000|2021-07-06 18:27:20|7286.3|7283.5|7286.6|7283.8|7288.8|7286|7285.6|7282.8|298
1625596050000|2021-07-06 18:27:30|7285.9|7283.1|7287.6|7284.8|7288.3|7285.5|7285.6|7282.8|62
1625596060000|2021-07-06 18:27:40|7287.8|7285|7294.3|7291.5|7294.3|7291.5|7287.6|7284.8|152
1625596070000|2021-07-06 18:27:50|7295.3|7292.5|7293.3|7290.5|7295.6|7292.8|7291.9|7289.1|138
1625596080000|2021-07-06 18:28:00|7294.3|7291.5|7291.6|7288.8|7296.9|7294.1|7291.1|7288.3|587
1625596090000|2021-07-06 18:28:10|7291.9|7289.1|7289.9|7287.1|7292.9|7290.1|7288.4|7285.6|684
1625596100000|2021-07-06 18:28:20|7289.1|7286.3|7287.9|7285.1|7289.9|7287.1|7286.9|7284.1|294
1625596110000|2021-07-06 18:28:30|7288.4|7285.6|7288.6|7285.8|7289.9|7287.1|7286.9|7284.1|458
1625596120000|2021-07-06 18:28:40|7288.1|7285.3|7289.3|7286.5|7289.9|7287.1|7284.9|7282.1|371
1625596130000|2021-07-06 18:28:50|7289.6|7286.8|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|247
1625596140000|2021-07-06 18:29:00|7290.3|7287.5|7292.9|7290.1|7294.9|7292.1|7289.9|7287.1|526
1625596150000|2021-07-06 18:29:10|7292.6|7289.8|7296.6|7293.8|7298.9|7296.1|7292.3|7289.5|549
1625596160000|2021-07-06 18:29:20|7296.9|7294.1|7297.3|7294.5|7299.3|7296.5|7295.9|7293.1|825
1625596170000|2021-07-06 18:29:30|7297.7|7294.9|7300|7297.2|7300.3|7297.5|7296.7|7293.9|415
1625596180000|2021-07-06 18:29:40|7300.3|7297.5|7300.3|7297.5|7303.3|7300.5|7299.8|7297|624
1625596190000|2021-07-06 18:29:50|7300.5|7297.7|7299.6|7296.8|7302.3|7299.5|7299.3|7296.5|442
1625596200000|2021-07-06 18:30:00|7300|7297.2|7300|7297.2|7300.3|7297.5|7299.3|7296.5|613
1625596210000|2021-07-06 18:30:10|7300.3|7297.5|7297.3|7294.5|7300.7|7297.9|7296.8|7294|210
1625596220000|2021-07-06 18:30:20|7297.7|7294.9|7297|7294.2|7298.3|7295.5|7297|7294.2|194
1625596230000|2021-07-06 18:30:30|7297.3|7294.5|7296.5|7293.7|7298|7295.2|7296|7293.2|100
1625596240000|2021-07-06 18:30:40|7296.7|7293.9|7298|7295.2|7298.7|7295.9|7296.7|7293.9|133
1625596250000|2021-07-06 18:30:50|7298.3|7295.5|7298.7|7295.9|7298.7|7295.9|7294.7|7291.9|171
1625596260000|2021-07-06 18:31:00|7299|7296.2|7300.3|7297.5|7301|7298.2|7297.3|7294.5|218
1625596270000|2021-07-06 18:31:10|7300.7|7297.9|7299.7|7296.9|7301|7298.2|7299|7296.2|75
1625596280000|2021-07-06 18:31:20|7300|7297.2|7297|7294.2|7300|7297.2|7297|7294.2|116
1625596290000|2021-07-06 18:31:30|7297.7|7294.9|7301|7298.2|7301|7298.2|7297.5|7294.7|86
1625596300000|2021-07-06 18:31:40|7300.2|7297.4|7300|7297.2|7300.7|7297.9|7299.7|7296.9|21
1625596310000|2021-07-06 18:31:50|7299.7|7296.9|7303.2|7300.4|7303.4|7300.6|7299|7296.2|1233
1625596320000|2021-07-06 18:32:00|7302.9|7300.1|7303.2|7300.4|7303.4|7300.6|7302.7|7299.9|26
1625596330000|2021-07-06 18:32:10|7303.4|7300.6|7305.4|7302.6|7305.7|7302.9|7303.4|7300.6|189
1625596340000|2021-07-06 18:32:20|7305.7|7302.9|7308.7|7305.9|7308.7|7305.9|7304.7|7301.9|221
1625596350000|2021-07-06 18:32:30|7308.5|7305.7|7308.7|7305.9|7309.7|7306.9|7308.4|7305.6|135
1625596360000|2021-07-06 18:32:40|7308.4|7305.6|7309.4|7306.6|7309.4|7306.6|7307.7|7304.9|59
1625596370000|2021-07-06 18:32:50|7308.7|7305.9|7309.4|7306.6|7309.4|7306.6|7308.4|7305.6|31
1625596380000|2021-07-06 18:33:00|7309.2|7306.4|7309|7306.2|7311.7|7308.9|7308.4|7305.6|499
1625596390000|2021-07-06 18:33:10|7308.7|7305.9|7309|7306.2|7309.7|7306.9|7308.7|7305.9|25
1625596400000|2021-07-06 18:33:20|7309.3|7306.5|7311.8|7309|7312.3|7309.5|7309|7306.2|114
1625596410000|2021-07-06 18:33:30|7312|7309.2|7313.3|7310.5|7314|7311.2|7311.8|7309|387
1625596420000|2021-07-06 18:33:40|7313|7310.2|7311.3|7308.5|7314.3|7311.5|7311|7308.2|96
1625596430000|2021-07-06 18:33:50|7311|7308.2|7309|7306.2|7311|7308.2|7308.7|7305.9|25
1625596440000|2021-07-06 18:34:00|7308.3|7305.5|7308|7305.2|7309|7306.2|7307.7|7304.9|48
1625596450000|2021-07-06 18:34:10|7307.7|7304.9|7308|7305.2|7308|7305.2|7306.3|7303.5|40
1625596460000|2021-07-06 18:34:20|7307.3|7304.5|7306.3|7303.5|7307.3|7304.5|7305.7|7302.9|22
1625596470000|2021-07-06 18:34:30|7306.5|7303.7|7308|7305.2|7308|7305.2|7306.5|7303.7|26
1625596480000|2021-07-06 18:34:40|7308.5|7305.7|7309|7306.2|7309|7306.2|7307.7|7304.9|52
1625596490000|2021-07-06 18:34:50|7308.3|7305.5|7308.3|7305.5|7309|7306.2|7308|7305.2|16
1625596500000|2021-07-06 18:35:00|7308|7305.2|7307.3|7304.5|7308.3|7305.5|7307.3|7304.5|13
1625596510000|2021-07-06 18:35:10|7307|7304.2|7308.3|7305.5|7309|7306.2|7306.5|7303.7|38
1625596520000|2021-07-06 18:35:20|7307.7|7304.9|7307|7304.2|7308|7305.2|7307|7304.2|15
1625596530000|2021-07-06 18:35:30|7306.6|7303.8|7305.3|7302.5|7306.6|7303.8|7304.3|7301.5|39
1625596540000|2021-07-06 18:35:40|7304.3|7301.5|7305|7302.2|7305.3|7302.5|7304|7301.2|44
1625596550000|2021-07-06 18:35:50|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|25
1625596560000|2021-07-06 18:36:00|7304.8|7302|7300.3|7297.5|7304.8|7302|7300|7297.2|177
1625596570000|2021-07-06 18:36:10|7300.8|7298|7300|7297.2|7301|7298.2|7300|7297.2|25
1625596580000|2021-07-06 18:36:20|7300.3|7297.5|7302.3|7299.5|7302.3|7299.5|7300.3|7297.5|16
1625596590000|2021-07-06 18:36:30|7302|7299.2|7302.3|7299.5|7302.3|7299.5|7302|7299.2|5
1625596600000|2021-07-06 18:36:40|7301.8|7299|7298.8|7296|7302|7299.2|7298.5|7295.7|104
1625596610000|2021-07-06 18:36:50|7299|7296.2|7298.3|7295.5|7299|7296.2|7298.3|7295.5|189
1625596620000|2021-07-06 18:37:00|7297.8|7295|7297.3|7294.5|7298|7295.2|7297.3|7294.5|13
1625596630000|2021-07-06 18:37:10|7298|7295.2|7297.8|7295|7298|7295.2|7297.3|7294.5|25
1625596640000|2021-07-06 18:37:20|7297.3|7294.5|7296.7|7293.9|7297.3|7294.5|7296.3|7293.5|36
1625596650000|2021-07-06 18:37:30|7297|7294.2|7296.3|7293.5|7297|7294.2|7296.3|7293.5|1
1625596660000|2021-07-06 18:37:40|7297|7294.2|7297.3|7294.5|7297.3|7294.5|7295.7|7292.9|30
1625596670000|2021-07-06 18:37:50|7297.7|7294.9|7297|7294.2|7298|7295.2|7297|7294.2|14
1625596680000|2021-07-06 18:38:00|7297.7|7294.9|7298.3|7295.5|7298.3|7295.5|7297.3|7294.5|11
1625596690000|2021-07-06 18:38:10|7298|7295.2|7298|7295.2|7298|7295.2|7297.7|7294.9|9
1625596700000|2021-07-06 18:38:20|7297.6|7294.8|7297.5|7294.7|7298|7295.2|7297.3|7294.5|11
1625596710000|2021-07-06 18:38:30|7297.3|7294.5|7297.5|7294.7|7297.5|7294.7|7297.3|7294.5|14
1625596720000|2021-07-06 18:38:40|7297.3|7294.5|7296.3|7293.5|7297.3|7294.5|7296.3|7293.5|12
1625596730000|2021-07-06 18:38:50|7296.5|7293.7|7297.3|7294.5|7297.3|7294.5|7296.5|7293.7|8
1625596740000|2021-07-06 18:39:00|7297|7294.2|7297.3|7294.5|7297.3|7294.5|7296.8|7294|11
1625596750000|2021-07-06 18:39:10|7297.7|7294.9|7298|7295.2|7298|7295.2|7297.3|7294.5|11
1625596760000|2021-07-06 18:39:20|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|0
1625596770000|2021-07-06 18:39:30|7298.7|7295.9|7298.3|7295.5|7299.3|7296.5|7298.3|7295.5|15
1625596780000|2021-07-06 18:39:40|7297.8|7295|7298.3|7295.5|7298.3|7295.5|7297|7294.2|14
1625596790000|2021-07-06 18:39:50|||||||||1
1625596800000|2021-07-06 18:40:00|||||||||6
1625596810000|2021-07-06 18:40:10|7297.8|7295|7298|7295.2|7298.3|7295.5|7297.3|7294.5|29
1625596820000|2021-07-06 18:40:20|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297|7294.2|4
1625596830000|2021-07-06 18:40:30|7296.3|7293.5|7296.3|7293.5|7296.8|7294|7296.3|7293.5|11
1625596840000|2021-07-06 18:40:40|7296.7|7293.9|7296.3|7293.5|7297|7294.2|7296.3|7293.5|4
1625596850000|2021-07-06 18:40:50|7295.3|7292.5|7295.7|7292.9|7296|7293.2|7295.3|7292.5|20
1625596860000|2021-07-06 18:41:00|7295.3|7292.5|7296|7293.2|7296.3|7293.5|7295.3|7292.5|6
1625596870000|2021-07-06 18:41:10|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|1
1625596880000|2021-07-06 18:41:20|||||||||2
1625596890000|2021-07-06 18:41:30|||||||||5
1625596900000|2021-07-06 18:41:40|7295.8|7293|7295.3|7292.5|7295.8|7293|7295.3|7292.5|5
1625596910000|2021-07-06 18:41:50|7295|7292.2|7295|7292.2|7295.8|7293|7294.5|7291.7|25
1625596920000|2021-07-06 18:42:00|7295.3|7292.5|7295|7292.2|7295.3|7292.5|7294.5|7291.7|24
1625596930000|2021-07-06 18:42:10|7295.3|7292.5|7296|7293.2|7296.3|7293.5|7295|7292.2|13
1625596940000|2021-07-06 18:42:20|7296.3|7293.5|7296.8|7294|7297|7294.2|7296.3|7293.5|24
1625596950000|2021-07-06 18:42:30|7296.3|7293.5|7296.3|7293.5|7296.5|7293.7|7296.3|7293.5|2
1625596960000|2021-07-06 18:42:40|7297|7294.2|7297.3|7294.5|7297.3|7294.5|7296.5|7293.7|4
1625596970000|2021-07-06 18:42:50|7297.5|7294.7|7297.3|7294.5|7298.3|7295.5|7296.5|7293.7|26
1625596980000|2021-07-06 18:43:00|7297.5|7294.7|7298.3|7295.5|7299|7296.2|7297.3|7294.5|27
1625596990000|2021-07-06 18:43:10|7298|7295.2|7298.3|7295.5|7298.8|7296|7297.7|7294.9|9
1625597000000|2021-07-06 18:43:20|7298|7295.2|7299.3|7296.5|7299.3|7296.5|7297.3|7294.5|45
1625597010000|2021-07-06 18:43:30|7299|7296.2|7299|7296.2|7299.3|7296.5|7298|7295.2|34
1625597020000|2021-07-06 18:43:40|7298.5|7295.7|7298.3|7295.5|7298.5|7295.7|7298.3|7295.5|4
1625597030000|2021-07-06 18:43:50|7298|7295.2|7298|7295.2|7298.8|7296|7298|7295.2|6
1625597040000|2021-07-06 18:44:00|7298.3|7295.5|7299|7296.2|7299|7296.2|7298|7295.2|7
1625597050000|2021-07-06 18:44:10|7299.3|7296.5|7301.3|7298.5|7301.3|7298.5|7298.8|7296|19
1625597060000|2021-07-06 18:44:20|7301.7|7298.9|7301.3|7298.5|7301.7|7298.9|7301.3|7298.5|17
1625597070000|2021-07-06 18:44:30|7302|7299.2|7302.3|7299.5|7302.3|7299.5|7302|7299.2|18
1625597080000|2021-07-06 18:44:40|7302.7|7299.9|7302.3|7299.5|7302.7|7299.9|7301.3|7298.5|43
1625597090000|2021-07-06 18:44:50|7301.7|7298.9|7301.3|7298.5|7301.7|7298.9|7300.5|7297.7|30
1625597100000|2021-07-06 18:45:00|7301|7298.2|7300|7297.2|7301|7298.2|7300|7297.2|7
1625597110000|2021-07-06 18:45:10|7300.3|7297.5|7300|7297.2|7300.3|7297.5|7300|7297.2|0
1625597120000|2021-07-06 18:45:20|7300.3|7297.5|7300|7297.2|7300.3|7297.5|7300|7297.2|0
1625597130000|2021-07-06 18:45:30|7299.3|7296.5|7300|7297.2|7300.3|7297.5|7299.3|7296.5|46
1625597140000|2021-07-06 18:45:40|7299.8|7297|7299.8|7297|7300|7297.2|7299|7296.2|36
1625597150000|2021-07-06 18:45:50|7300|7297.2|7302.3|7299.5|7302.3|7299.5|7299.8|7297|53
1625597160000|2021-07-06 18:46:00|7302.7|7299.9|7304|7301.2|7304|7301.2|7302.7|7299.9|56
1625597170000|2021-07-06 18:46:10|7303.7|7300.9|7305|7302.2|7305.7|7302.9|7303.7|7300.9|140
1625597180000|2021-07-06 18:46:20|7305.3|7302.5|7305|7302.2|7306.7|7303.9|7304.7|7301.9|46
1625597190000|2021-07-06 18:46:30|7304.7|7301.9|7304|7301.2|7304.7|7301.9|7303.3|7300.5|22
1625597200000|2021-07-06 18:46:40|7303.7|7300.9|7304|7301.2|7304|7301.2|7303.7|7300.9|7
1625597210000|2021-07-06 18:46:50|7304.3|7301.5|7305|7302.2|7305.7|7302.9|7304.3|7301.5|74
1625597220000|2021-07-06 18:47:00|7304.7|7301.9|7304|7301.2|7304.7|7301.9|7304|7301.2|7
1625597230000|2021-07-06 18:47:10|7304.5|7301.7|7305.7|7302.9|7305.7|7302.9|7304.3|7301.5|25
1625597240000|2021-07-06 18:47:20|7306|7303.2|7307.7|7304.9|7308|7305.2|7306|7303.2|45
1625597250000|2021-07-06 18:47:30|7307.5|7304.7|7309|7306.2|7309|7306.2|7307.5|7304.7|40
1625597260000|2021-07-06 18:47:40|7308.7|7305.9|7309|7306.2|7309.3|7306.5|7308.7|7305.9|8
1625597270000|2021-07-06 18:47:50|7308.7|7305.9|7306.8|7304|7309|7306.2|7306.5|7303.7|29
1625597280000|2021-07-06 18:48:00|7307|7304.2|7306|7303.2|7307|7304.2|7305.7|7302.9|5
1625597290000|2021-07-06 18:48:10|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7306|7303.2|11
1625597300000|2021-07-06 18:48:20|7305.7|7302.9|7307.3|7304.5|7307.3|7304.5|7305.7|7302.9|41
1625597310000|2021-07-06 18:48:30|7307|7304.2|7307|7304.2|7307.3|7304.5|7307|7304.2|8
1625597330000|2021-07-06 18:48:50|||||||||1
1625597340000|2021-07-06 18:49:00|7306.3|7303.5|7309|7306.2|7309|7306.2|7306.3|7303.5|23
1625597350000|2021-07-06 18:49:10|7308.5|7305.7|7308|7305.2|7308.5|7305.7|7308|7305.2|9
1625597360000|2021-07-06 18:49:20|7308.3|7305.5|7308.7|7305.9|7308.7|7305.9|7308|7305.2|17
1625597370000|2021-07-06 18:49:30|7308.5|7305.7|7308.3|7305.5|7308.5|7305.7|7308.3|7305.5|10
1625597380000|2021-07-06 18:49:40|7308|7305.2|7307|7304.2|7308|7305.2|7306.5|7303.7|54
1625597390000|2021-07-06 18:49:50|||||||||3
1625597400000|2021-07-06 18:50:00|||||||||1
1625597410000|2021-07-06 18:50:10|7307.3|7304.5|7308|7305.2|7308.3|7305.5|7307|7304.2|12
1625597420000|2021-07-06 18:50:20|7308.3|7305.5|7309|7306.2|7309|7306.2|7308|7305.2|11
1625597430000|2021-07-06 18:50:30|7309.3|7306.5|7309|7306.2|7309.3|7306.5|7309|7306.2|1
1625597440000|2021-07-06 18:50:40|7309.3|7306.5|7309|7306.2|7309.3|7306.5|7309|7306.2|18
1625597450000|2021-07-06 18:50:50|7309.3|7306.5|7309|7306.2|7309.3|7306.5|7308.7|7305.9|0
1625597460000|2021-07-06 18:51:00|7308.5|7305.7|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|30
1625597470000|2021-07-06 18:51:10|||||||||2
1625597480000|2021-07-06 18:51:20|7308.7|7305.9|7307.7|7304.9|7308.7|7305.9|7307.7|7304.9|29
1625597490000|2021-07-06 18:51:30|7307.5|7304.7|7307.2|7304.4|7307.5|7304.7|7307.2|7304.4|3
1625597500000|2021-07-06 18:51:40|7307|7304.2|7307.7|7304.9|7308|7305.2|7307|7304.2|12
1625597510000|2021-07-06 18:51:50|7308|7305.2|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|3
1625597520000|2021-07-06 18:52:00|7307.5|7304.7|7307.2|7304.4|7307.7|7304.9|7306.7|7303.9|10
1625597530000|2021-07-06 18:52:10|7307|7304.2|7307.2|7304.4|7307.2|7304.4|7307|7304.2|2
1625597540000|2021-07-06 18:52:20|7308|7305.2|7308|7305.2|7308|7305.2|7308|7305.2|34
1625597550000|2021-07-06 18:52:30|7308.2|7305.4|7307|7304.2|7309|7306.2|7307|7304.2|39
1625597560000|2021-07-06 18:52:40|7306.7|7303.9|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|14
1625597570000|2021-07-06 18:52:50|||||||||2
1625597580000|2021-07-06 18:53:00|7306.5|7303.7|7307|7304.2|7307|7304.2|7306.2|7303.4|28
1625597590000|2021-07-06 18:53:10|7307.2|7304.4|7307|7304.2|7307.2|7304.4|7306.5|7303.7|19
1625597600000|2021-07-06 18:53:20|7307.2|7304.4|7307|7304.2|7307.2|7304.4|7307|7304.2|3
1625597610000|2021-07-06 18:53:30|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|4
1625597620000|2021-07-06 18:53:40|7306.5|7303.7|7306.7|7303.9|7307.2|7304.4|7306.5|7303.7|14
1625597630000|2021-07-06 18:53:50|7307.2|7304.4|7308.2|7305.4|7308.2|7305.4|7307|7304.2|13
1625597640000|2021-07-06 18:54:00|7308|7305.2|7306.2|7303.4|7308.2|7305.4|7306.2|7303.4|11
1625597650000|2021-07-06 18:54:10|||||||||1
1625597660000|2021-07-06 18:54:20|7306.7|7303.9|7307|7304.2|7307.2|7304.4|7306.7|7303.9|9
1625597670000|2021-07-06 18:54:30|7306.7|7303.9|7306.7|7303.9|7307.2|7304.4|7306.2|7303.4|22
1625597680000|2021-07-06 18:54:40|7306.5|7303.7|7306.7|7303.9|7307.2|7304.4|7306.5|7303.7|6
1625597690000|2021-07-06 18:54:50|7306.2|7303.4|7306.2|7303.4|7307|7304.2|7306.2|7303.4|10
1625597700000|2021-07-06 18:55:00|7306.5|7303.7|7307.2|7304.4|7307.2|7304.4|7306.5|7303.7|15
1625597710000|2021-07-06 18:55:10|7308|7305.2|7309|7306.2|7309.2|7306.4|7308|7305.2|42
1625597720000|2021-07-06 18:55:20|7309.2|7306.4|7309|7306.2|7309.2|7306.4|7309|7306.2|0
1625597730000|2021-07-06 18:55:30|7308.2|7305.4|7309|7306.2|7309.2|7306.4|7308|7305.2|17
1625597740000|2021-07-06 18:55:40|7308.7|7305.9|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|64
1625597750000|2021-07-06 18:55:50|7308.7|7305.9|7308.2|7305.4|7308.7|7305.9|7307.2|7304.4|38
1625597760000|2021-07-06 18:56:00|||||||||2
1625597770000|2021-07-06 18:56:10|7308.7|7305.9|7309.2|7306.4|7309.5|7306.7|7308.7|7305.9|20
1625597780000|2021-07-06 18:56:20|7309|7306.2|7309|7306.2|7309|7306.2|7309|7306.2|38
1625597790000|2021-07-06 18:56:30|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|13
1625597800000|2021-07-06 18:56:40|||||||||2
1625597810000|2021-07-06 18:56:50|7308.5|7305.7|7308.7|7305.9|7308.7|7305.9|7308.5|7305.7|19
1625597820000|2021-07-06 18:57:00|7309|7306.2|7308.2|7305.4|7309|7306.2|7308|7305.2|13
1625597830000|2021-07-06 18:57:10|7308.5|7305.7|7309|7306.2|7309.2|7306.4|7308.2|7305.4|29
1625597840000|2021-07-06 18:57:20|7308.7|7305.9|7309.2|7306.4|7309.2|7306.4|7308.7|7305.9|37
1625597850000|2021-07-06 18:57:30|7309.5|7306.7|7310|7307.2|7310.2|7307.4|7309.5|7306.7|18
1625597860000|2021-07-06 18:57:40|7309.7|7306.9|7310|7307.2|7310|7307.2|7309.7|7306.9|4
1625597870000|2021-07-06 18:57:50|||||||||1
1625597880000|2021-07-06 18:58:00|7310.2|7307.4|7312.2|7309.4|7312.2|7309.4|7310.2|7307.4|135
1625597890000|2021-07-06 18:58:10|||||||||8
1625597900000|2021-07-06 18:58:20|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|26
1625597910000|2021-07-06 18:58:30|7311.8|7309|7311.2|7308.4|7311.8|7309|7311.2|7308.4|5
1625597920000|2021-07-06 18:58:40|||||||||4
1625597930000|2021-07-06 18:58:50|7311|7308.2|7312|7309.2|7312.2|7309.4|7311|7308.2|20
1625597940000|2021-07-06 18:59:00|7311.5|7308.7|7310.2|7307.4|7311.5|7308.7|7310.2|7307.4|18
1625597950000|2021-07-06 18:59:10|7309.8|7307|7310|7307.2|7310.2|7307.4|7309.2|7306.4|44
1625597960000|2021-07-06 18:59:20|7309.7|7306.9|7310|7307.2|7310.2|7307.4|7309.2|7306.4|2
1625597970000|2021-07-06 18:59:30|7309.7|7306.9|7309.2|7306.4|7310|7307.2|7309.2|7306.4|7
1625597980000|2021-07-06 18:59:40|7309.5|7306.7|7310.2|7307.4|7310.2|7307.4|7309.5|7306.7|28
1625597990000|2021-07-06 18:59:50|||||||||22
1625598000000|2021-07-06 19:00:00|7309.9|7307.1|7310.2|7307.4|7310.7|7307.9|7309.9|7307.1|11
1625598010000|2021-07-06 19:00:10|||||||||9
1625598020000|2021-07-06 19:00:20|||||||||1
1625598030000|2021-07-06 19:00:30|||||||||1
1625598040000|2021-07-06 19:00:40|7310|7307.2|7310.2|7307.4|7310.2|7307.4|7309.7|7306.9|12
1625598050000|2021-07-06 19:00:50|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|9
1625598060000|2021-07-06 19:01:00|7310.2|7307.4|7309.9|7307.1|7310.2|7307.4|7309.7|7306.9|45
1625598070000|2021-07-06 19:01:10|7309.5|7306.7|7309.2|7306.4|7309.9|7307.1|7309.2|7306.4|7
1625598080000|2021-07-06 19:01:20|||||||||4
1625598090000|2021-07-06 19:01:30|7309|7306.2|7308.9|7306.1|7309|7306.2|7308.7|7305.9|8
1625598100000|2021-07-06 19:01:40|||||||||4
1625598110000|2021-07-06 19:01:50|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|5
1625598120000|2021-07-06 19:02:00|7307.9|7305.1|7306.2|7303.4|7307.9|7305.1|7305.9|7303.1|54
1625598130000|2021-07-06 19:02:10|7305.7|7302.9|7306.2|7303.4|7306.9|7304.1|7305.7|7302.9|29
1625598140000|2021-07-06 19:02:20|||||||||1
1625598150000|2021-07-06 19:02:30|||||||||3
1625598160000|2021-07-06 19:02:40|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7304.2|7301.4|85
1625598170000|2021-07-06 19:02:50|||||||||1
1625598180000|2021-07-06 19:03:00|7304.9|7302.1|7305.2|7302.4|7305.2|7302.4|7304.9|7302.1|1
1625598190000|2021-07-06 19:03:10|||||||||3
1625598200000|2021-07-06 19:03:20|7304.7|7301.9|7305.2|7302.4|7305.2|7302.4|7304.7|7301.9|4
1625598220000|2021-07-06 19:03:40|7304.4|7301.6|7303.8|7301|7304.4|7301.6|7302.5|7299.7|1687
1625598230000|2021-07-06 19:03:50|7303.3|7300.5|7303.4|7300.6|7303.4|7300.6|7302.8|7300|90
1625598240000|2021-07-06 19:04:00|7303.1|7300.3|7302.1|7299.3|7303.8|7301|7301.8|7299|44
1625598250000|2021-07-06 19:04:10|7301.8|7299|7300.6|7297.8|7302.4|7299.6|7300.1|7297.3|48
1625598260000|2021-07-06 19:04:20|7300.8|7298|7301.4|7298.6|7301.4|7298.6|7300.8|7298|10
1625598270000|2021-07-06 19:04:30|7301.1|7298.3|7302.4|7299.6|7302.4|7299.6|7301.1|7298.3|17
1625598280000|2021-07-06 19:04:40|7302.1|7299.3|7303.4|7300.6|7303.4|7300.6|7301.8|7299|21
1625598290000|2021-07-06 19:04:50|7303.1|7300.3|7303.4|7300.6|7303.4|7300.6|7303.1|7300.3|0
1625598300000|2021-07-06 19:05:00|7303.1|7300.3|7302.4|7299.6|7303.4|7300.6|7302.4|7299.6|23
1625598310000|2021-07-06 19:05:10|7302.6|7299.8|7303.4|7300.6|7303.4|7300.6|7302.4|7299.6|47
1625598320000|2021-07-06 19:05:20|7302.9|7300.1|7304.1|7301.3|7304.4|7301.6|7302.4|7299.6|26
1625598330000|2021-07-06 19:05:30|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|2
1625598340000|2021-07-06 19:05:40|7304.8|7302|7304.4|7301.6|7304.8|7302|7304.1|7301.3|81
1625598350000|2021-07-06 19:05:50|7304.1|7301.3|7304.4|7301.6|7304.4|7301.6|7304.1|7301.3|16
1625598360000|2021-07-06 19:06:00|7305.1|7302.3|7304.1|7301.3|7305.4|7302.6|7304.1|7301.3|23
1625598380000|2021-07-06 19:06:20|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|1
1625598390000|2021-07-06 19:06:30|7303.8|7301|7304.1|7301.3|7304.1|7301.3|7303.8|7301|5
1625598400000|2021-07-06 19:06:40|7303.4|7300.6|7303.1|7300.3|7303.4|7300.6|7303.1|7300.3|19
1625598410000|2021-07-06 19:06:50|7303.4|7300.6|7303.4|7300.6|7303.8|7301|7301.8|7299|36
1625598420000|2021-07-06 19:07:00|7303.3|7300.5|7303.1|7300.3|7303.3|7300.5|7302.3|7299.5|33
1625598430000|2021-07-06 19:07:10|7303.3|7300.5|7304.1|7301.3|7304.1|7301.3|7303.3|7300.5|24
1625598440000|2021-07-06 19:07:20|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|1
1625598450000|2021-07-06 19:07:30|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.8|7302|17
1625598460000|2021-07-06 19:07:40|7304.3|7301.5|7304.3|7301.5|7304.6|7301.8|7304.3|7301.5|28
1625598490000|2021-07-06 19:08:10|7304.8|7302|7304.3|7301.5|7305.1|7302.3|7304.3|7301.5|21
1625598500000|2021-07-06 19:08:20|||||||||1
1625598510000|2021-07-06 19:08:30|7304.8|7302|7303.1|7300.3|7304.8|7302|7303.1|7300.3|26
1625598520000|2021-07-06 19:08:40|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|9
1625598540000|2021-07-06 19:09:00|7302.8|7300|7301.3|7298.5|7303.1|7300.3|7300.3|7297.5|73
1625598550000|2021-07-06 19:09:10|7304.1|7301.3|7304.1|7301.3|7304.3|7301.5|7303.3|7300.5|191
1625598560000|2021-07-06 19:09:20|7304.6|7301.8|7300.3|7297.5|7304.6|7301.8|7300.3|7297.5|80
1625598570000|2021-07-06 19:09:30|||||||||49
1625598580000|2021-07-06 19:09:40|7300.1|7297.3|7301.1|7298.3|7301.1|7298.3|7299.8|7297|26
1625598590000|2021-07-06 19:09:50|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|5
1625598600000|2021-07-06 19:10:00|7301.8|7299|7301.3|7298.5|7302.3|7299.5|7301.1|7298.3|21
1625598610000|2021-07-06 19:10:10|7301.6|7298.8|7302.1|7299.3|7302.1|7299.3|7301.6|7298.8|21
1625598620000|2021-07-06 19:10:20|7302.3|7299.5|7303.3|7300.5|7303.3|7300.5|7302|7299.2|330
1625598630000|2021-07-06 19:10:30|7303.8|7301|7304.1|7301.3|7304.3|7301.5|7303.3|7300.5|23
1625598640000|2021-07-06 19:10:40|7303.8|7301|7304.1|7301.3|7304.1|7301.3|7303.3|7300.5|10
1625598650000|2021-07-06 19:10:50|7304.3|7301.5|7305.1|7302.3|7305.1|7302.3|7304.3|7301.5|10
1625598660000|2021-07-06 19:11:00|||||||||1
1625598670000|2021-07-06 19:11:10|7305.3|7302.5|7306.8|7304|7307.3|7304.5|7305.3|7302.5|125
1625598680000|2021-07-06 19:11:20|7306.1|7303.3|7306.3|7303.5|7306.6|7303.8|7306.1|7303.3|125
1625598690000|2021-07-06 19:11:30|7306.1|7303.3|7305.8|7303|7306.1|7303.3|7305.8|7303|6
1625598700000|2021-07-06 19:11:40|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7304.8|7302|18
1625598710000|2021-07-06 19:11:50|||||||||1
1625598720000|2021-07-06 19:12:00|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.8|7302|2
1625598730000|2021-07-06 19:12:10|7305.6|7302.8|7304.3|7301.5|7305.6|7302.8|7304.3|7301.5|87
1625598740000|2021-07-06 19:12:20|7304.1|7301.3|7305.1|7302.3|7305.1|7302.3|7303.8|7301|21
1625598750000|2021-07-06 19:12:30|7304.8|7302|7305.1|7302.3|7305.1|7302.3|7304.6|7301.8|6
1625598760000|2021-07-06 19:12:40|7305.3|7302.5|7306.3|7303.5|7306.3|7303.5|7305.3|7302.5|5
1625598770000|2021-07-06 19:12:50|7306.1|7303.3|7305.3|7302.5|7306.1|7303.3|7305.3|7302.5|13
1625598780000|2021-07-06 19:13:00|7305.8|7303|7306.1|7303.3|7306.1|7303.3|7305.3|7302.5|16
1625598790000|2021-07-06 19:13:10|7305.3|7302.5|7306.1|7303.3|7306.1|7303.3|7305.3|7302.5|7
1625598800000|2021-07-06 19:13:20|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|4
1625598810000|2021-07-06 19:13:30|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7
1625598820000|2021-07-06 19:13:40|7307.8|7305|7308.1|7305.3|7308.3|7305.5|7307.8|7305|18
1625598830000|2021-07-06 19:13:50|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|20
1625598840000|2021-07-06 19:14:00|7308.3|7305.5|7309.1|7306.3|7309.1|7306.3|7308.3|7305.5|53
1625598850000|2021-07-06 19:14:10|7309.3|7306.5|7309.1|7306.3|7309.3|7306.5|7309.1|7306.3|1
1625598870000|2021-07-06 19:14:30|||||||||2
1625598880000|2021-07-06 19:14:40|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7307.8|7305|50
1625598890000|2021-07-06 19:14:50|7308.8|7306|7308.6|7305.8|7308.8|7306|7308.3|7305.5|10
1625598900000|2021-07-06 19:15:00|7308.3|7305.5|7308.1|7305.3|7308.3|7305.5|7308.1|7305.3|4
1625598910000|2021-07-06 19:15:10|7307.8|7305|7307.1|7304.3|7307.8|7305|7307.1|7304.3|5
1625598920000|2021-07-06 19:15:20|7307.8|7305|7306.3|7303.5|7307.8|7305|7306.1|7303.3|306
1625598930000|2021-07-06 19:15:30|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7305.1|7302.3|25
1625598940000|2021-07-06 19:15:40|7305.8|7303|7306.1|7303.3|7306.1|7303.3|7305.3|7302.5|9
1625598950000|2021-07-06 19:15:50|7306.3|7303.5|7306|7303.2|7306.3|7303.5|7306|7303.2|1
1625598960000|2021-07-06 19:16:00|7306.3|7303.5|7306|7303.2|7306.3|7303.5|7306|7303.2|13
1625598970000|2021-07-06 19:16:10|||||||||4
1625598980000|2021-07-06 19:16:20|||||||||2
1625598990000|2021-07-06 19:16:30|||||||||2
1625599000000|2021-07-06 19:16:40|7306.3|7303.5|7306|7303.2|7306.3|7303.5|7306|7303.2|6
1625599010000|2021-07-06 19:16:50|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|2
1625599020000|2021-07-06 19:17:00|||||||||2
1625599030000|2021-07-06 19:17:10|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7306|7303.2|13
1625599040000|2021-07-06 19:17:20|7305.8|7303|7305|7302.2|7305.8|7303|7305|7302.2|14
1625599050000|2021-07-06 19:17:30|7304.6|7301.8|7304.3|7301.5|7304.6|7301.8|7304.3|7301.5|15
1625599060000|2021-07-06 19:17:40|7304|7301.2|7304.3|7301.5|7304.3|7301.5|7304|7301.2|6
1625599070000|2021-07-06 19:17:50|7304.5|7301.7|7305|7302.2|7305|7302.2|7304.3|7301.5|30
1625599080000|2021-07-06 19:18:00|7305.3|7302.5|7305|7302.2|7305.3|7302.5|7305|7302.2|0
1625599090000|2021-07-06 19:18:10|7305.3|7302.5|7306|7303.2|7306|7303.2|7305.3|7302.5|20
1625599100000|2021-07-06 19:18:20|7306.3|7303.5|7306|7303.2|7306.3|7303.5|7306|7303.2|0
1625599110000|2021-07-06 19:18:30|7305.8|7303|7306|7303.2|7306|7303.2|7305.8|7303|4
1625599120000|2021-07-06 19:18:40|||||||||1
1625599130000|2021-07-06 19:18:50|7306.3|7303.5|7306|7303.2|7306.8|7304|7306|7303.2|8
1625599140000|2021-07-06 19:19:00|||||||||7
1625599160000|2021-07-06 19:19:20|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|4
1625599170000|2021-07-06 19:19:30|7306.8|7304|7308|7305.2|7308.3|7305.5|7306.3|7303.5|17
1625599180000|2021-07-06 19:19:40|||||||||1
1625599190000|2021-07-06 19:19:50|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|57
1625599210000|2021-07-06 19:20:10|7309|7306.2|7309.3|7306.5|7309.3|7306.5|7308.8|7306|17
1625599220000|2021-07-06 19:20:20|7309.8|7307|7309.3|7306.5|7310|7307.2|7309|7306.2|27
1625599230000|2021-07-06 19:20:30|7309|7306.2|7307.6|7304.8|7309|7306.2|7307.6|7304.8|127
1625599240000|2021-07-06 19:20:40|7307.9|7305.1|7308.6|7305.8|7308.6|7305.8|7307.6|7304.8|10
1625599250000|2021-07-06 19:20:50|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|72
1625599260000|2021-07-06 19:21:00|7309|7306.2|7309|7306.2|7309.3|7306.5|7308.3|7305.5|32
1625599280000|2021-07-06 19:21:20|7309.3|7306.5|7310|7307.2|7310|7307.2|7309.3|7306.5|19
1625599290000|2021-07-06 19:21:30|||||||||3
1625599300000|2021-07-06 19:21:40|7310.5|7307.7|7311|7308.2|7311|7308.2|7310.5|7307.7|13
1625599310000|2021-07-06 19:21:50|7311.3|7308.5|7311|7308.2|7311.5|7308.7|7311|7308.2|46
1625599320000|2021-07-06 19:22:00|7310.8|7308|7310.3|7307.5|7310.8|7308|7310|7307.2|34
1625599330000|2021-07-06 19:22:10|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|8
1625599340000|2021-07-06 19:22:20|7309.6|7306.8|7310|7307.2|7310|7307.2|7309.3|7306.5|30
1625599350000|2021-07-06 19:22:30|7309.8|7307|7309.3|7306.5|7309.8|7307|7309.3|7306.5|1
1625599360000|2021-07-06 19:22:40|7309.8|7307|7309.3|7306.5|7309.8|7307|7309|7306.2|36
1625599370000|2021-07-06 19:22:50|7309.8|7307|7310|7307.2|7310|7307.2|7309.8|7307|3
1625599380000|2021-07-06 19:23:00|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|0
1625599390000|2021-07-06 19:23:10|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.3|7306.5|4
1625599400000|2021-07-06 19:23:20|7309.3|7306.5|7309.5|7306.7|7309.5|7306.7|7309.3|7306.5|0
1625599410000|2021-07-06 19:23:30|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|0
1625599420000|2021-07-06 19:23:40|7309|7306.2|7309.8|7307|7309.8|7307|7309|7306.2|3
1625599430000|2021-07-06 19:23:50|7309.3|7306.5|7309|7306.2|7309.3|7306.5|7309|7306.2|20
1625599440000|2021-07-06 19:24:00|7309.3|7306.5|7310|7307.2|7310|7307.2|7309.3|7306.5|13
1625599460000|2021-07-06 19:24:20|7309.8|7307|7309|7306.2|7310|7307.2|7308.8|7306|15
1625599470000|2021-07-06 19:24:30|7309.5|7306.7|7309.5|7306.7|7310.3|7307.5|7309.3|7306.5|72
1625599480000|2021-07-06 19:24:40|7309.8|7307|7309.3|7306.5|7309.8|7307|7309.3|7306.5|0
1625599490000|2021-07-06 19:24:50|||||||||2
1625599500000|2021-07-06 19:25:00|7308.9|7306.1|7308.3|7305.5|7308.9|7306.1|7308.3|7305.5|14
1625599520000|2021-07-06 19:25:20|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7
1625599530000|2021-07-06 19:25:30|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|5
1625599540000|2021-07-06 19:25:40|7308|7305.2|7308|7305.2|7308|7305.2|7307.6|7304.8|12
1625599550000|2021-07-06 19:25:50|7308.3|7305.5|7308|7305.2|7308.3|7305.5|7307.7|7304.9|12
1625599560000|2021-07-06 19:26:00|||||||||1
1625599570000|2021-07-06 19:26:10|7308.3|7305.5|7308|7305.2|7308.3|7305.5|7308|7305.2|1
1625599590000|2021-07-06 19:26:30|7307.3|7304.5|7307|7304.2|7308|7305.2|7307|7304.2|22
1625599600000|2021-07-06 19:26:40|7308|7305.2|7308|7305.2|7308.5|7305.7|7307.7|7304.9|22
1625599610000|2021-07-06 19:26:50|7307.7|7304.9|7308|7305.2|7308|7305.2|7307.7|7304.9|4
1625599620000|2021-07-06 19:27:00|7307.6|7304.8|7308.3|7305.5|7308.3|7305.5|7307|7304.2|15
1625599630000|2021-07-06 19:27:10|7308.7|7305.9|7309|7306.2|7309|7306.2|7308.7|7305.9|15
1625599640000|2021-07-06 19:27:20|7308.7|7305.9|7308.3|7305.5|7308.7|7305.9|7308.3|7305.5|2
1625599660000|2021-07-06 19:27:40|7308|7305.2|7308|7305.2|7308.3|7305.5|7308|7305.2|3
1625599670000|2021-07-06 19:27:50|||||||||9
1625599680000|2021-07-06 19:28:00|7307.7|7304.9|7308|7305.2|7308|7305.2|7307.7|7304.9|1
1625599690000|2021-07-06 19:28:10|||||||||4
1625599700000|2021-07-06 19:28:20|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308|7305.2|37
1625599710000|2021-07-06 19:28:30|7308.7|7305.9|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|15
1625599720000|2021-07-06 19:28:40|7309|7306.2|7309|7306.2|7309.3|7306.5|7308.3|7305.5|10
1625599730000|2021-07-06 19:28:50|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309|7306.2|0
1625599740000|2021-07-06 19:29:00|7309.7|7306.9|7310.3|7307.5|7310.5|7307.7|7309.7|7306.9|19
1625599760000|2021-07-06 19:29:20|7310|7307.2|7310|7307.2|7310|7307.2|7309.8|7307|8
1625599770000|2021-07-06 19:29:30|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|5
1625599780000|2021-07-06 19:29:40|7310.6|7307.8|7310.3|7307.5|7311|7308.2|7310.3|7307.5|12
1625599790000|2021-07-06 19:29:50|7310|7307.2|7310.3|7307.5|7310.3|7307.5|7310|7307.2|0
1625599800000|2021-07-06 19:30:00|7310.7|7307.9|7313.3|7310.5|7313.3|7310.5|7310.7|7307.9|24
1625599810000|2021-07-06 19:30:10|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|9
1625599820000|2021-07-06 19:30:20|7313.3|7310.5|7313|7310.2|7313.3|7310.5|7313|7310.2|4
1625599830000|2021-07-06 19:30:30|7313.3|7310.5|7314.3|7311.5|7315.3|7312.5|7313.3|7310.5|30
1625599840000|2021-07-06 19:30:40|7314|7311.2|7314.3|7311.5|7314.3|7311.5|7314|7311.2|15
1625599850000|2021-07-06 19:30:50|7314|7311.2|7314.3|7311.5|7314.3|7311.5|7313.3|7310.5|29
1625599860000|2021-07-06 19:31:00|7314|7311.2|7315|7312.2|7315|7312.2|7314|7311.2|14
1625599870000|2021-07-06 19:31:10|||||||||4
1625599880000|2021-07-06 19:31:20|7315.2|7312.4|7316.7|7313.9|7316.7|7313.9|7315.2|7312.4|16
1625599890000|2021-07-06 19:31:30|7317.3|7314.5|7318.3|7315.5|7318.7|7315.9|7316.7|7313.9|142
1625599900000|2021-07-06 19:31:40|7318.5|7315.7|7318.5|7315.7|7318.7|7315.9|7318.3|7315.5|19
1625599910000|2021-07-06 19:31:50|7318.7|7315.9|7319.5|7316.7|7319.7|7316.9|7318.3|7315.5|73
1625599920000|2021-07-06 19:32:00|7319.7|7316.9|7319.3|7316.5|7319.7|7316.9|7319|7316.2|25
1625599930000|2021-07-06 19:32:10|7319|7316.2|7319.5|7316.7|7319.7|7316.9|7318.3|7315.5|37
1625599940000|2021-07-06 19:32:20|7319.7|7316.9|7320|7317.2|7320.7|7317.9|7319.5|7316.7|43
1625599950000|2021-07-06 19:32:30|7320.3|7317.5|7320.7|7317.9|7320.7|7317.9|7320|7317.2|19
1625599960000|2021-07-06 19:32:40|7321.3|7318.5|7321|7318.2|7321.3|7318.5|7321|7318.2|6
1625599970000|2021-07-06 19:32:50|7320.6|7317.8|7320|7317.2|7320.6|7317.8|7319.7|7316.9|14
1625599980000|2021-07-06 19:33:00|7319.7|7316.9|7320.3|7317.5|7320.3|7317.5|7319.7|7316.9|9
1625599990000|2021-07-06 19:33:10|7320.5|7317.7|7320.3|7317.5|7320.5|7317.7|7320|7317.2|12
1625600000000|2021-07-06 19:33:20|7320.5|7317.7|7318.7|7315.9|7321.7|7318.9|7318.7|7315.9|511
1625600010000|2021-07-06 19:33:30|7318.9|7316.1|7320.7|7317.9|7320.7|7317.9|7318.9|7316.1|42
1625600020000|2021-07-06 19:33:40|7320.4|7317.6|7319.7|7316.9|7320.7|7317.9|7319.7|7316.9|30
1625600030000|2021-07-06 19:33:50|7319.9|7317.1|7319.4|7316.6|7320.2|7317.4|7319.4|7316.6|10
1625600040000|2021-07-06 19:34:00|7319.7|7316.9|7319.7|7316.9|7320.4|7317.6|7319.7|7316.9|17
1625600050000|2021-07-06 19:34:10|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|0
1625600070000|2021-07-06 19:34:30|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|0
1625600080000|2021-07-06 19:34:40|7319.4|7316.6|7319.4|7316.6|7319.7|7316.9|7319.4|7316.6|1
1625600090000|2021-07-06 19:34:50|7319.7|7316.9|7319.4|7316.6|7319.7|7316.9|7319.4|7316.6|0
1625600100000|2021-07-06 19:35:00|7319.7|7316.9|7319.4|7316.6|7319.7|7316.9|7319.4|7316.6|4
1625600110000|2021-07-06 19:35:10|7319.7|7316.9|7319.4|7316.6|7319.7|7316.9|7319.4|7316.6|12
1625600120000|2021-07-06 19:35:20|7319.2|7316.4|7319.4|7316.6|7319.4|7316.6|7318.7|7315.9|11
1625600130000|2021-07-06 19:35:30|7319|7316.2|7319.9|7317.1|7319.9|7317.1|7318.7|7315.9|12
1625600140000|2021-07-06 19:35:40|7320.2|7317.4|7319.7|7316.9|7320.4|7317.6|7319.7|7316.9|8
1625600150000|2021-07-06 19:35:50|7320.4|7317.6|7319.4|7316.6|7320.4|7317.6|7319.2|7316.4|23
1625600160000|2021-07-06 19:36:00|7319.2|7316.4|7319.4|7316.6|7319.4|7316.6|7318.7|7315.9|260
1625600170000|2021-07-06 19:36:10|7319.7|7316.9|7319.7|7316.9|7320.2|7317.4|7319.4|7316.6|17
1625600180000|2021-07-06 19:36:20|7320.2|7317.4|7320.4|7317.6|7320.4|7317.6|7319.7|7316.9|14
1625600190000|2021-07-06 19:36:30|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|5
1625600200000|2021-07-06 19:36:40|7320.3|7317.5|7320.7|7317.9|7320.7|7317.9|7320.3|7317.5|23
1625600210000|2021-07-06 19:36:50|||||||||5
1625600230000|2021-07-06 19:37:10|7320.2|7317.4|7320.4|7317.6|7320.4|7317.6|7320.2|7317.4|9
1625600240000|2021-07-06 19:37:20|7320|7317.2|7319.7|7316.9|7320|7317.2|7319.7|7316.9|14
1625600250000|2021-07-06 19:37:30|7320.2|7317.4|7320.4|7317.6|7320.4|7317.6|7320.2|7317.4|3
1625600260000|2021-07-06 19:37:40|7320|7317.2|7320.4|7317.6|7320.4|7317.6|7320|7317.2|8
1625600270000|2021-07-06 19:37:50|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|2
1625600280000|2021-07-06 19:38:00|||||||||4
1625600290000|2021-07-06 19:38:10|7321.2|7318.4|7321.7|7318.9|7321.7|7318.9|7321.2|7318.4|20
1625600300000|2021-07-06 19:38:20|||||||||12
1625600310000|2021-07-06 19:38:30|7322.4|7319.6|7322.7|7319.9|7322.7|7319.9|7322.4|7319.6|18
1625600320000|2021-07-06 19:38:40|||||||||6
1625600330000|2021-07-06 19:38:50|||||||||3
1625600340000|2021-07-06 19:39:00|7322.4|7319.6|7322.7|7319.9|7322.7|7319.9|7322.4|7319.6|11
1625600350000|2021-07-06 19:39:10|7322.4|7319.6|7322.4|7319.6|7323.2|7320.4|7322.4|7319.6|44
1625600360000|2021-07-06 19:39:20|7322.7|7319.9|7322.7|7319.9|7322.9|7320.1|7322.4|7319.6|4
1625600370000|2021-07-06 19:39:30|7322.2|7319.4|7322.4|7319.6|7322.4|7319.6|7322.2|7319.4|4
1625600380000|2021-07-06 19:39:40|7322.2|7319.4|7322.4|7319.6|7322.4|7319.6|7322.2|7319.4|2
1625600390000|2021-07-06 19:39:50|7322.2|7319.4|7322.4|7319.6|7322.4|7319.6|7321.7|7318.9|17
1625600400000|2021-07-06 19:40:00|7322|7319.2|7320.7|7317.9|7322|7319.2|7320.7|7317.9|21
1625600410000|2021-07-06 19:40:10|7320.4|7317.6|7320.4|7317.6|7320.7|7317.9|7320.4|7317.6|6
1625600420000|2021-07-06 19:40:20|7320.2|7317.4|7320.4|7317.6|7320.4|7317.6|7319.7|7316.9|49
1625600430000|2021-07-06 19:40:30|7320.7|7317.9|7320.4|7317.6|7320.7|7317.9|7320.4|7317.6|8
1625600440000|2021-07-06 19:40:40|7320.7|7317.9|7321.4|7318.6|7321.7|7318.9|7320.7|7317.9|22
1625600450000|2021-07-06 19:40:50|7321.7|7318.9|7322.7|7319.9|7322.7|7319.9|7321.7|7318.9|10
1625600460000|2021-07-06 19:41:00|7322.4|7319.6|7322.7|7319.9|7322.7|7319.9|7322.4|7319.6|2
1625600470000|2021-07-06 19:41:10|||||||||11
1625600480000|2021-07-06 19:41:20|||||||||1
1625600490000|2021-07-06 19:41:30|7322.4|7319.6|7321.7|7318.9|7322.4|7319.6|7321.7|7318.9|15
1625600500000|2021-07-06 19:41:40|7322.2|7319.4|7322.7|7319.9|7322.7|7319.9|7322.2|7319.4|28
1625600510000|2021-07-06 19:41:50|7322.4|7319.6|7322.4|7319.6|7322.7|7319.9|7322.4|7319.6|1
1625600520000|2021-07-06 19:42:00|7321.7|7318.9|7321.4|7318.6|7321.7|7318.9|7321.1|7318.3|23
1625600530000|2021-07-06 19:42:10|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|4
1625600540000|2021-07-06 19:42:20|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.1|7319.3|10
1625600550000|2021-07-06 19:42:30|7322.1|7319.3|7322.9|7320.1|7323.1|7320.3|7321.4|7318.6|80
1625600560000|2021-07-06 19:42:40|7322.7|7319.9|7322.4|7319.6|7323.1|7320.3|7322.1|7319.3|5
1625600570000|2021-07-06 19:42:50|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|0
1625600580000|2021-07-06 19:43:00|7322.9|7320.1|7322.4|7319.6|7322.9|7320.1|7322.4|7319.6|5
1625600590000|2021-07-06 19:43:10|||||||||5
1625600610000|2021-07-06 19:43:30|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|5
1625600620000|2021-07-06 19:43:40|7323.1|7320.3|7323.1|7320.3|7323.4|7320.6|7323.1|7320.3|13
1625600630000|2021-07-06 19:43:50|7322.7|7319.9|7323.1|7320.3|7323.1|7320.3|7322.7|7319.9|11
1625600640000|2021-07-06 19:44:00|7322.7|7319.9|7322.4|7319.6|7322.7|7319.9|7322.4|7319.6|11
1625600650000|2021-07-06 19:44:10|7322.7|7319.9|7322.4|7319.6|7322.7|7319.9|7322.1|7319.3|4
1625600660000|2021-07-06 19:44:20|7322.7|7319.9|7322.4|7319.6|7322.9|7320.1|7322.1|7319.3|19
1625600670000|2021-07-06 19:44:30|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.4|7319.6|0
1625600680000|2021-07-06 19:44:40|7323.1|7320.3|7323.4|7320.6|7323.4|7320.6|7323.1|7320.3|7
1625600690000|2021-07-06 19:44:50|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.4|7320.6|6
1625600700000|2021-07-06 19:45:00|7323.4|7320.6|7324.1|7321.3|7324.7|7321.9|7323.4|7320.6|48
1625600710000|2021-07-06 19:45:10|||||||||3
1625608800000|2021-07-06 22:00:00|7336.7|7333.9|7341.3|7331.3|7341.3|7335.3|7336.1|7330.4|26
1625608810000|2021-07-06 22:00:10|7338.1|7335.3|7336.7|7333.9|7341.3|7335.8|7336.4|7331.3|30
1625608820000|2021-07-06 22:00:20|7337.9|7335.1|7339.9|7337.1|7339.9|7337.1|7337.9|7335.1|26
1625608830000|2021-07-06 22:00:30|7340.1|7337.3|7335.4|7332.6|7340.1|7337.3|7335.4|7332.6|37
1625608840000|2021-07-06 22:00:40|7335.6|7332.8|7335.9|7333.1|7335.9|7333.1|7335.6|7332.8|3
1625608850000|2021-07-06 22:00:50|7335.7|7332.9|7336.2|7333.4|7337.5|7334.6|7335.4|7332.6|26
1625608860000|2021-07-06 22:01:00|7335.9|7333.1|7336.2|7333.4|7336.2|7333.4|7334.6|7331.8|12
1625608870000|2021-07-06 22:01:10|7336.4|7333.6|7334.7|7331.9|7337.2|7334.4|7334.7|7331.9|27
1625608880000|2021-07-06 22:01:20|7334.9|7332.1|7334.7|7331.9|7335.8|7332.9|7334.7|7331.8|2
1625608890000|2021-07-06 22:01:30|7334.9|7332.1|7334.7|7331.9|7334.9|7332.1|7334.7|7331.9|7
1625608900000|2021-07-06 22:01:40|7334.9|7332.1|7334.7|7331.9|7335.2|7332.4|7334.7|7331.9|3
1625608910000|2021-07-06 22:01:50|7335|7331|7335|7331|7335|7331|7335|7331|8
1625608920000|2021-07-06 22:02:00|7334.7|7331.9|7333.7|7330.9|7334.7|7331.9|7333.7|7330.9|3
1625608930000|2021-07-06 22:02:10|7333.4|7330.6|7335.2|7332.4|7337|7333.4|7331.7|7328.9|43
1625608940000|2021-07-06 22:02:20|||||||||14
1625608950000|2021-07-06 22:02:30|7336.4|7333.6|7338.2|7335.4|7338.2|7335.4|7336.4|7333.6|32
1625608960000|2021-07-06 22:02:40|||||||||10
1625608970000|2021-07-06 22:02:50|||||||||4
1625608980000|2021-07-06 22:03:00|7338.4|7335.6|7338.7|7335.9|7338.9|7336.1|7338.4|7335.6|8
1625608990000|2021-07-06 22:03:10|7338.4|7335.6|7338.7|7335.9|7338.9|7336.1|7338.4|7335.6|3
1625609000000|2021-07-06 22:03:20|7338.9|7336.1|7338.2|7335.4|7338.9|7336.1|7338.2|7335.4|5
1625609010000|2021-07-06 22:03:30|||||||||18
1625609020000|2021-07-06 22:03:40|7338.7|7335.9|7338.2|7335.4|7338.7|7335.9|7338.2|7335.4|7
1625609030000|2021-07-06 22:03:50|||||||||2
1625609040000|2021-07-06 22:04:00|||||||||10
1625609050000|2021-07-06 22:04:10|7337.9|7335.1|7338.2|7335.4|7338.2|7335.4|7337.9|7335.1|12
1625609060000|2021-07-06 22:04:20|||||||||2
1625609070000|2021-07-06 22:04:30|||||||||3
1625609080000|2021-07-06 22:04:40|7337.9|7335.1|7338.2|7335.4|7338.2|7335.4|7337.9|7335.1|7
1625609090000|2021-07-06 22:04:50|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|3
1625609100000|2021-07-06 22:05:00|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|2
1625609110000|2021-07-06 22:05:10|||||||||4
1625609120000|2021-07-06 22:05:20|7338.4|7335.6|7338.1|7335.3|7338.4|7335.6|7337.9|7335.1|4
1625609130000|2021-07-06 22:05:30|7338.4|7335.6|7337.9|7335.1|7338.4|7335.6|7337.9|7335.1|6
1625609140000|2021-07-06 22:05:40|7338.4|7335.6|7338.2|7335.4|7338.4|7335.6|7338.2|7335.4|4
1625609150000|2021-07-06 22:05:50|7337.9|7335.1|7337.9|7335.1|7338.6|7335.8|7337.9|7335.1|3
1625609160000|2021-07-06 22:06:00|||||||||2
1625609170000|2021-07-06 22:06:10|||||||||1
1625609180000|2021-07-06 22:06:20|||||||||5
1625609200000|2021-07-06 22:06:40|||||||||34
1625609220000|2021-07-06 22:07:00|7338.2|7335.4|7337.6|7334.8|7338.6|7335.8|7337.6|7334.8|28
1625609230000|2021-07-06 22:07:10|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|10
1625609250000|2021-07-06 22:07:30|||||||||5
1625609260000|2021-07-06 22:07:40|||||||||1
1625609270000|2021-07-06 22:07:50|||||||||1
1625609280000|2021-07-06 22:08:00|||||||||3
1625609290000|2021-07-06 22:08:10|||||||||11
1625609300000|2021-07-06 22:08:20|||||||||1
1625609310000|2021-07-06 22:08:30|||||||||1
1625609320000|2021-07-06 22:08:40|||||||||2
1625609330000|2021-07-06 22:08:50|7337.4|7334.6|7336.9|7334.1|7337.4|7334.6|7336.9|7334.1|5
1625609340000|2021-07-06 22:09:00|7336.4|7333.6|7336.9|7334.1|7336.9|7334.1|7336.1|7333.3|8
1625609350000|2021-07-06 22:09:10|||||||||1
1625609360000|2021-07-06 22:09:20|||||||||1
1625609370000|2021-07-06 22:09:30|||||||||1
1625609410000|2021-07-06 22:10:10|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|11
1625609420000|2021-07-06 22:10:20|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|0
1625609440000|2021-07-06 22:10:40|||||||||8
1625609450000|2021-07-06 22:10:50|||||||||1
1625609460000|2021-07-06 22:11:00|||||||||5
1625609470000|2021-07-06 22:11:10|7336.1|7333.3|7336.9|7334.1|7336.9|7334.1|7336.1|7333.3|2
1625609480000|2021-07-06 22:11:20|7337.1|7334.3|7336.9|7334.1|7337.9|7335.1|7336.9|7334.1|17
1625609490000|2021-07-06 22:11:30|7337.3|7334.5|7337.9|7335.1|7337.9|7335.1|7337.3|7334.5|8
1625609510000|2021-07-06 22:11:50|7336.9|7334.1|7337.4|7334.6|7337.9|7335.1|7336.9|7334.1|10
1625609520000|2021-07-06 22:12:00|7337.6|7334.8|7336.9|7334.1|7337.6|7334.8|7336.9|7334.1|3
1625609530000|2021-07-06 22:12:10|7336.6|7333.8|7335.9|7333.1|7336.6|7333.8|7335.9|7333.1|10
1625609590000|2021-07-06 22:13:10|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|8
1625609600000|2021-07-06 22:13:20|||||||||3
1625609610000|2021-07-06 22:13:30|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|2
1625609620000|2021-07-06 22:13:40|||||||||5
1625609640000|2021-07-06 22:14:00|7334.6|7331.8|7335.1|7332.3|7335.1|7332.3|7334.1|7331.3|8
1625609660000|2021-07-06 22:14:20|||||||||2
1625609680000|2021-07-06 22:14:40|||||||||2
1625609700000|2021-07-06 22:15:00|7334.9|7332.1|7335.1|7332.3|7335.1|7332.3|7334.9|7332.1|3
1625609710000|2021-07-06 22:15:10|||||||||3
1625609720000|2021-07-06 22:15:20|7334.8|7332|7334.1|7331.3|7335.1|7332.3|7334.1|7331.3|13
1625609760000|2021-07-06 22:16:00|||||||||3
1625609770000|2021-07-06 22:16:10|7333.6|7330.8|7333.1|7330.3|7333.6|7330.8|7333.1|7330.3|9
1625609780000|2021-07-06 22:16:20|||||||||1
1625609800000|2021-07-06 22:16:40|7333.6|7330.8|7333.1|7330.3|7333.6|7330.8|7333.1|7330.3|5
1625609810000|2021-07-06 22:16:50|7332.6|7329.8|7332.1|7329.3|7332.6|7329.8|7332.1|7329.3|10
1625609830000|2021-07-06 22:17:10|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|16
1625609840000|2021-07-06 22:17:20|7330.8|7328|7329.9|7327.1|7330.8|7328|7329.9|7327.1|17
1625609850000|2021-07-06 22:17:30|7330.1|7327.3|7329.6|7326.8|7330.1|7327.3|7329.6|7326.8|5
1625609860000|2021-07-06 22:17:40|7329.4|7326.6|7329.1|7326.3|7329.6|7326.8|7329.1|7326.3|1
1625609870000|2021-07-06 22:17:50|||||||||7
1625609880000|2021-07-06 22:18:00|7328.9|7326.1|7328.1|7325.3|7328.9|7326.1|7328.1|7325.3|8
1625609890000|2021-07-06 22:18:10|7328.4|7325.6|7329.1|7326.3|7329.1|7326.3|7328.1|7325.3|11
1625609900000|2021-07-06 22:18:20|7328.6|7325.8|7329.1|7326.3|7329.1|7326.3|7328.4|7325.6|7
1625609910000|2021-07-06 22:18:30|||||||||2
1625609920000|2021-07-06 22:18:40|7328.7|7325.9|7328.3|7325.5|7328.7|7325.9|7328.1|7325.3|3
1625609930000|2021-07-06 22:18:50|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|3
1625609940000|2021-07-06 22:19:00|7327.8|7325|7328.1|7325.3|7328.1|7325.3|7327.8|7325|6
1625609960000|2021-07-06 22:19:20|||||||||1
1625609980000|2021-07-06 22:19:40|||||||||1
1625610000000|2021-07-06 22:20:00|||||||||1
1625610010000|2021-07-06 22:20:10|7328.3|7325.5|7329.1|7326.3|7329.1|7326.3|7328.3|7325.5|4
1625610020000|2021-07-06 22:20:20|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|3
1625610030000|2021-07-06 22:20:30|7330.1|7327.3|7331.1|7328.3|7331.1|7328.3|7329.6|7326.8|12
1625610040000|2021-07-06 22:20:40|7330.8|7328|7330.1|7327.3|7330.8|7328|7330.1|7327.3|5
1625610070000|2021-07-06 22:21:10|7330.4|7327.6|7331.1|7328.3|7331.1|7328.3|7330.4|7327.6|3
1625610080000|2021-07-06 22:21:20|||||||||2
1625610090000|2021-07-06 22:21:30|||||||||3
1625610100000|2021-07-06 22:21:40|7330.9|7328.1|7331.1|7328.3|7331.1|7328.3|7330.9|7328.1|1
1625610110000|2021-07-06 22:21:50|||||||||1
1625610120000|2021-07-06 22:22:00|||||||||1
1625610130000|2021-07-06 22:22:10|7330.6|7327.8|7331.1|7328.3|7331.1|7328.3|7330.6|7327.8|6
1625610150000|2021-07-06 22:22:30|||||||||1
1625610160000|2021-07-06 22:22:40|7330.4|7327.6|7330.1|7327.3|7330.4|7327.6|7330.1|7327.3|11
1625610170000|2021-07-06 22:22:50|7329.8|7327|7329.1|7326.3|7329.9|7327.1|7329.1|7326.3|5
1625610180000|2021-07-06 22:23:00|||||||||1
1625610190000|2021-07-06 22:23:10|7329.4|7326.6|7329.1|7326.3|7329.9|7327.1|7329.1|7326.3|2
1625610200000|2021-07-06 22:23:20|||||||||5
1625610210000|2021-07-06 22:23:30|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|3
1625610220000|2021-07-06 22:23:40|7328.6|7325.8|7328.4|7325.6|7328.6|7325.8|7328.4|7325.6|5
1625610230000|2021-07-06 22:23:50|7328.9|7326.1|7328.9|7326.1|7329.1|7326.3|7328.9|7326.1|2
1625610240000|2021-07-06 22:24:00|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|1
1625610250000|2021-07-06 22:24:10|7328.7|7325.9|7328.1|7325.3|7328.9|7326.1|7328.1|7325.3|9
1625610270000|2021-07-06 22:24:30|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|0
1625610280000|2021-07-06 22:24:40|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|1
1625610290000|2021-07-06 22:24:50|7327.9|7325.1|7328.1|7325.3|7328.1|7325.3|7327.9|7325.1|1
1625610300000|2021-07-06 22:25:00|7328.4|7325.6|7327.4|7324.6|7328.9|7326.1|7327.4|7324.6|8
1625610310000|2021-07-06 22:25:10|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|0
1625610320000|2021-07-06 22:25:20|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7
1625610330000|2021-07-06 22:25:30|||||||||1
1625610340000|2021-07-06 22:25:40|||||||||2
1625610360000|2021-07-06 22:26:00|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|0
1625610380000|2021-07-06 22:26:20|||||||||1
1625610400000|2021-07-06 22:26:40|7326.7|7323.9|7325.9|7323.1|7326.7|7323.9|7325.4|7322.6|19
1625610410000|2021-07-06 22:26:50|7325.7|7322.9|7325.4|7322.6|7325.9|7323.1|7325.4|7322.6|6
1625610420000|2021-07-06 22:27:00|7325.9|7323.1|7325.4|7322.6|7325.9|7323.1|7325.4|7322.6|8
1625610430000|2021-07-06 22:27:10|7325.6|7322.8|7325.4|7322.6|7325.9|7323.1|7325.4|7322.6|3
1625610440000|2021-07-06 22:27:20|||||||||1
1625610450000|2021-07-06 22:27:30|||||||||1
1625610460000|2021-07-06 22:27:40|7325.7|7322.9|7326.1|7323.3|7326.1|7323.3|7325.7|7322.9|7
1625610470000|2021-07-06 22:27:50|7326.3|7323.5|7326.6|7323.8|7326.6|7323.8|7326.1|7323.3|8
1625610480000|2021-07-06 22:28:00|7326.4|7323.6|7326.1|7323.3|7326.4|7323.6|7326.1|7323.3|4
1625610490000|2021-07-06 22:28:10|||||||||1
1625610510000|2021-07-06 22:28:30|||||||||1
1625610540000|2021-07-06 22:29:00|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|5
1625610550000|2021-07-06 22:29:10|||||||||2
1625610570000|2021-07-06 22:29:30|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|1
1625610590000|2021-07-06 22:29:50|7326.3|7323.5|7326.6|7323.8|7326.6|7323.8|7326.3|7323.5|2
1625610600000|2021-07-06 22:30:00|7327.1|7324.3|7326.1|7323.3|7327.4|7324.6|7326.1|7323.3|4
1625610650000|2021-07-06 22:30:50|||||||||5
1625610660000|2021-07-06 22:31:00|7325.9|7323.1|7324.4|7321.6|7325.9|7323.1|7324.4|7321.6|12
1625610670000|2021-07-06 22:31:10|7324.6|7320.6|7321.1|7318.3|7324.6|7320.6|7320.9|7317.7|24
1625610680000|2021-07-06 22:31:20|||||||||6
1625610690000|2021-07-06 22:31:30|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|3
1625610700000|2021-07-06 22:31:40|7321.8|7319|7321.1|7318.3|7321.8|7319|7321.1|7318.3|12
1625610710000|2021-07-06 22:31:50|||||||||1
1625610720000|2021-07-06 22:32:00|||||||||2
1625610730000|2021-07-06 22:32:10|7320.5|7317.7|7321.1|7318.3|7322.1|7319.3|7320.1|7317.3|7
1625610740000|2021-07-06 22:32:20|7321.3|7318.5|7321.1|7318.3|7321.3|7318.5|7321.1|7318.3|1
1625610750000|2021-07-06 22:32:30|7320.6|7317.8|7321.6|7318.8|7322.1|7319.3|7320.6|7317.8|15
1625610770000|2021-07-06 22:32:50|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|0
1625610790000|2021-07-06 22:33:10|7321.5|7318.7|7322.1|7319.3|7322.1|7319.3|7321.5|7318.7|7
1625610810000|2021-07-06 22:33:30|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|1
1625610820000|2021-07-06 22:33:40|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|0
1625610830000|2021-07-06 22:33:50|7321.8|7319|7321.6|7318.8|7321.8|7319|7321.6|7318.8|2
1625610840000|2021-07-06 22:34:00|7321.8|7319|7321.6|7318.8|7322.1|7319.3|7321.6|7318.8|1
1625610850000|2021-07-06 22:34:10|||||||||1
1625610860000|2021-07-06 22:34:20|||||||||2
1625610870000|2021-07-06 22:34:30|7321.1|7318.3|7321.6|7318.8|7321.6|7318.8|7321.1|7318.3|1
1625610880000|2021-07-06 22:34:40|7321.4|7318.6|7321.1|7318.3|7321.4|7318.6|7321.1|7318.3|0
1625610890000|2021-07-06 22:34:50|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.1|7318.3|3
1625610900000|2021-07-06 22:35:00|7321.4|7318.6|7321.1|7318.3|7321.4|7318.6|7321.1|7318.3|0
1625610920000|2021-07-06 22:35:20|||||||||2
1625610930000|2021-07-06 22:35:30|7321.4|7318.6|7322.1|7319.3|7322.1|7319.3|7321.4|7318.6|3
1625610940000|2021-07-06 22:35:40|7322.3|7319.5|7322.1|7319.3|7322.9|7320.1|7322.1|7319.3|5
1625610950000|2021-07-06 22:35:50|7322.5|7319.7|7323.1|7320.3|7323.1|7320.3|7322.5|7319.7|5
1625610960000|2021-07-06 22:36:00|||||||||1
1625610980000|2021-07-06 22:36:20|||||||||3
1625611000000|2021-07-06 22:36:40|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|5
1625611010000|2021-07-06 22:36:50|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|5
1625611020000|2021-07-06 22:37:00|7323.6|7320.8|7323.3|7320.5|7323.6|7320.8|7323.1|7320.3|2
1625611030000|2021-07-06 22:37:10|7323.9|7321.1|7324.1|7321.3|7324.1|7321.3|7323.9|7321.1|4
1625611050000|2021-07-06 22:37:30|||||||||1
1625611070000|2021-07-06 22:37:50|||||||||1
1625611080000|2021-07-06 22:38:00|||||||||1
1625611100000|2021-07-06 22:38:20|7324.4|7321.6|7325.1|7322.3|7325.1|7322.3|7324.4|7321.6|8
1625611110000|2021-07-06 22:38:30|7324.6|7321.8|7324.1|7321.3|7324.6|7321.8|7324.1|7321.3|1
1625611120000|2021-07-06 22:38:40|||||||||4
1625611130000|2021-07-06 22:38:50|||||||||1
1625611140000|2021-07-06 22:39:00|7323.8|7321|7324.1|7321.3|7324.1|7321.3|7323.8|7321|3
1625611150000|2021-07-06 22:39:10|7323.8|7321|7323.6|7320.8|7323.8|7321|7323.6|7320.8|1
1625611180000|2021-07-06 22:39:40|7323.4|7320.6|7323.1|7320.3|7323.4|7320.6|7323.1|7320.3|4
1625611190000|2021-07-06 22:39:50|||||||||1
1625611200000|2021-07-06 22:40:00|7323.5|7320.7|7324.1|7321.3|7324.1|7321.3|7323.5|7320.7|9
1625611220000|2021-07-06 22:40:20|||||||||1
1625611240000|2021-07-06 22:40:40|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|1
1625611250000|2021-07-06 22:40:50|7324.1|7321.3|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|2
1625611260000|2021-07-06 22:41:00|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|1
1625611270000|2021-07-06 22:41:10|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.4|7319.6|6
1625611280000|2021-07-06 22:41:20|7322.9|7320.1|7322.4|7319.6|7322.9|7320.1|7322.4|7319.6|0
1625611300000|2021-07-06 22:41:40|7322.1|7319.3|7322.6|7319.8|7322.6|7319.8|7322.1|7319.3|5
1625611330000|2021-07-06 22:42:10|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|0
1625611350000|2021-07-06 22:42:30|7322.8|7320|7323.1|7320.3|7323.1|7320.3|7322.8|7320|5
1625611360000|2021-07-06 22:42:40|||||||||5
1625611370000|2021-07-06 22:42:50|||||||||1
1625611410000|2021-07-06 22:43:30|7322.8|7320|7323.1|7320.3|7323.1|7320.3|7322.6|7319.8|4
1625611420000|2021-07-06 22:43:40|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|4
1625611430000|2021-07-06 22:43:50|7321.8|7319|7321.8|7319|7321.8|7319|7321.5|7318.7|3
1625611440000|2021-07-06 22:44:00|||||||||2
1625611450000|2021-07-06 22:44:10|||||||||1
1625611460000|2021-07-06 22:44:20|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|0
1625611470000|2021-07-06 22:44:30|||||||||2
1625611480000|2021-07-06 22:44:40|||||||||1
1625611490000|2021-07-06 22:44:50|||||||||2
1625611500000|2021-07-06 22:45:00|||||||||1
1625611530000|2021-07-06 22:45:30|||||||||1
1625611540000|2021-07-06 22:45:40|||||||||1
1625611560000|2021-07-06 22:46:00|||||||||1
1625611580000|2021-07-06 22:46:20|7323.1|7320.3|7324.1|7321.3|7324.1|7321.3|7323.1|7320.3|12
1625611590000|2021-07-06 22:46:30|7324.3|7321.5|7325.1|7322.3|7325.1|7322.3|7324.3|7321.5|7
1625611600000|2021-07-06 22:46:40|7325.3|7322.5|7325.1|7322.3|7325.3|7322.5|7325.1|7322.3|6
1625611610000|2021-07-06 22:46:50|7324.9|7322.1|7324.6|7321.8|7324.9|7322.1|7324.6|7321.8|8
1625611630000|2021-07-06 22:47:10|7324.8|7322|7325.1|7322.3|7325.1|7322.3|7324.8|7322|7
1625611640000|2021-07-06 22:47:20|||||||||2
1625611660000|2021-07-06 22:47:40|||||||||1
1625611680000|2021-07-06 22:48:00|||||||||1
1625611690000|2021-07-06 22:48:10|7324.9|7322.1|7324.6|7321.8|7324.9|7322.1|7324.6|7321.8|2
1625611700000|2021-07-06 22:48:20|7324.4|7321.6|7324.1|7321.3|7324.4|7321.6|7324.1|7321.3|0
1625611730000|2021-07-06 22:48:50|||||||||5
1625611750000|2021-07-06 22:49:10|||||||||1
1625611770000|2021-07-06 22:49:30|7324.6|7321.8|7325.1|7322.3|7325.1|7322.3|7324.6|7321.8|9
1625611780000|2021-07-06 22:49:40|||||||||3
1625611800000|2021-07-06 22:50:00|7326.6|7323.8|7328.3|7325.5|7328.6|7325.8|7326.6|7323.8|39
1625611820000|2021-07-06 22:50:20|7327.8|7325|7328.3|7325.5|7328.3|7325.5|7327.8|7325|3
1625611830000|2021-07-06 22:50:30|7328.8|7326|7329.1|7326.3|7329.1|7326.3|7328.8|7326|2
1625611840000|2021-07-06 22:50:40|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7
1625611850000|2021-07-06 22:50:50|7329.5|7326.7|7330.6|7327.8|7331.1|7328.3|7329.5|7326.7|25
1625611860000|2021-07-06 22:51:00|7330.1|7327.3|7331.1|7328.3|7331.1|7328.3|7330.1|7327.3|4
1625611880000|2021-07-06 22:51:20|||||||||1
1625611890000|2021-07-06 22:51:30|7330.8|7328|7331.1|7328.3|7331.1|7328.3|7330.8|7328|2
1625611910000|2021-07-06 22:51:50|7330.8|7328|7330.6|7327.8|7330.8|7328|7330.6|7327.8|2
1625611940000|2021-07-06 22:52:20|7331.1|7328.3|7330.6|7327.8|7331.1|7328.3|7330.6|7327.8|4
1625611950000|2021-07-06 22:52:30|7330.3|7327.5|7330.1|7327.3|7330.3|7327.5|7330.1|7327.3|3
1625611960000|2021-07-06 22:52:40|||||||||3
1625611970000|2021-07-06 22:52:50|||||||||1
1625611990000|2021-07-06 22:53:10|||||||||1
1625612000000|2021-07-06 22:53:20|||||||||2
1625612010000|2021-07-06 22:53:30|||||||||1
1625612020000|2021-07-06 22:53:40|||||||||1
1625612030000|2021-07-06 22:53:50|7329.5|7326.7|7329.1|7326.3|7329.5|7326.7|7329.1|7326.3|4
1625612050000|2021-07-06 22:54:10|7328.1|7325.3|7328.6|7325.8|7329.1|7326.3|7327.8|7325|18
1625612060000|2021-07-06 22:54:20|7328.3|7325.5|7328.1|7325.3|7328.6|7325.8|7328.1|7325.3|2
1625612090000|2021-07-06 22:54:50|7327.6|7324.8|7328.1|7325.3|7328.1|7325.3|7327.6|7324.8|5
1625612100000|2021-07-06 22:55:00|7327.3|7324.5|7326.3|7323.5|7327.3|7324.5|7326.3|7323.5|11
1625612110000|2021-07-06 22:55:10|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|0
1625612120000|2021-07-06 22:55:20|7325.8|7323|7326.1|7323.3|7326.1|7323.3|7325.8|7323|5
1625612130000|2021-07-06 22:55:30|||||||||1
1625612140000|2021-07-06 22:55:40|||||||||1
1625612170000|2021-07-06 22:56:10|||||||||1
1625612190000|2021-07-06 22:56:30|||||||||2
1625612200000|2021-07-06 22:56:40|7325.6|7322.8|7325.3|7322.5|7325.6|7322.8|7325.1|7322.3|3
1625612210000|2021-07-06 22:56:50|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|0
1625612230000|2021-07-06 22:57:10|||||||||8
1625612240000|2021-07-06 22:57:20|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|2
1625612250000|2021-07-06 22:57:30|7324.1|7321.3|7324.1|7321.3|7324.3|7321.5|7324.1|7321.3|7
1625612260000|2021-07-06 22:57:40|||||||||1
1625612270000|2021-07-06 22:57:50|7323.8|7321|7323.3|7320.5|7323.8|7321|7323.3|7320.5|3
1625612280000|2021-07-06 22:58:00|7323.6|7320.8|7324.1|7321.3|7324.1|7321.3|7323.6|7320.8|4
1625612290000|2021-07-06 22:58:10|||||||||2
1625612300000|2021-07-06 22:58:20|||||||||1
1625612310000|2021-07-06 22:58:30|7323.8|7321|7323.1|7320.3|7323.8|7321|7323.1|7320.3|2
1625612330000|2021-07-06 22:58:50|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|4
1625612370000|2021-07-06 22:59:30|||||||||2
1625612380000|2021-07-06 22:59:40|||||||||1
1625612390000|2021-07-06 22:59:50|||||||||1
1625612400000|2021-07-06 23:00:00|7323.5|7320.7|7324|7321.2|7324|7321.2|7323.5|7320.7|8
1625612410000|2021-07-06 23:00:10|7322.3|7319.5|7322|7319.2|7322.3|7319.5|7322|7319.2|31
1625612430000|2021-07-06 23:00:30|||||||||2
1625612440000|2021-07-06 23:00:40|||||||||1
1625612450000|2021-07-06 23:00:50|||||||||1
1625612460000|2021-07-06 23:01:00|7321.8|7319|7322|7319.2|7322|7319.2|7321.5|7318.7|7
1625612470000|2021-07-06 23:01:10|||||||||1
1625612480000|2021-07-06 23:01:20|7321.6|7318.8|7321.5|7318.7|7321.6|7318.8|7321|7318.2|11
1625612490000|2021-07-06 23:01:30|7321.3|7318.5|7321|7318.2|7321.8|7319|7321|7318.2|5
1625612500000|2021-07-06 23:01:40|||||||||2
1625612510000|2021-07-06 23:01:50|7321.3|7318.5|7321.6|7318.8|7322|7319.2|7321.3|7318.5|13
1625612520000|2021-07-06 23:02:00|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|7
1625612530000|2021-07-06 23:02:10|||||||||1
1625612540000|2021-07-06 23:02:20|||||||||3
1625612550000|2021-07-06 23:02:30|7321.3|7318.5|7321|7318.2|7321.5|7318.7|7321|7318.2|8
1625612560000|2021-07-06 23:02:40|7320.5|7317.7|7321|7318.2|7321|7318.2|7320|7317.2|5
1625612580000|2021-07-06 23:03:00|||||||||1
1625612590000|2021-07-06 23:03:10|||||||||1
1625612600000|2021-07-06 23:03:20|7321.3|7318.5|7322|7319.2|7322|7319.2|7321.3|7318.5|9
1625612610000|2021-07-06 23:03:30|7321.5|7318.7|7321|7318.2|7321.5|7318.7|7321|7318.2|6
1625612620000|2021-07-06 23:03:40|||||||||1
1625612630000|2021-07-06 23:03:50|||||||||2
1625612640000|2021-07-06 23:04:00|7321.3|7318.5|7322|7319.2|7322|7319.2|7321.3|7318.5|2
1625612660000|2021-07-06 23:04:20|7322.8|7320|7322.3|7319.5|7322.8|7320|7322.3|7319.5|2
1625612670000|2021-07-06 23:04:30|7322.5|7319.7|7322.8|7320|7322.8|7320|7322.3|7319.5|1
1625612680000|2021-07-06 23:04:40|7323|7320.2|7323.3|7320.5|7323.3|7320.5|7323|7320.2|0
1625612690000|2021-07-06 23:04:50|7323.5|7320.7|7323.3|7320.5|7323.5|7320.7|7323.3|7320.5|6
1625612720000|2021-07-06 23:05:20|7323.5|7320.7|7324|7321.2|7324|7321.2|7323.5|7320.7|20
1625612730000|2021-07-06 23:05:30|||||||||11
1625612740000|2021-07-06 23:05:40|||||||||1
1625612750000|2021-07-06 23:05:50|||||||||1
1625612760000|2021-07-06 23:06:00|7323.8|7321|7323.5|7320.7|7323.8|7321|7323.5|7320.7|5
1625612780000|2021-07-06 23:06:20|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|1
1625612800000|2021-07-06 23:06:40|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|2
1625612810000|2021-07-06 23:06:50|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|0
1625612820000|2021-07-06 23:07:00|||||||||5
1625612830000|2021-07-06 23:07:10|7323.2|7320.4|7323.5|7320.7|7323.5|7320.7|7323.2|7320.4|2
1625612840000|2021-07-06 23:07:20|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|2
1625612850000|2021-07-06 23:07:30|||||||||1
1625612860000|2021-07-06 23:07:40|7323.2|7320.4|7323.7|7320.9|7323.7|7320.9|7323|7320.2|1
1625612870000|2021-07-06 23:07:50|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|3
1625612910000|2021-07-06 23:08:30|7323.5|7320.7|7324.5|7321.7|7324.5|7321.7|7323.5|7320.7|5
1625612920000|2021-07-06 23:08:40|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|1
1625612930000|2021-07-06 23:08:50|7325.2|7322.4|7325.5|7322.7|7325.5|7322.7|7325|7322.2|6
1625612940000|2021-07-06 23:09:00|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|0
1625612950000|2021-07-06 23:09:10|||||||||1
1625612960000|2021-07-06 23:09:20|7324.8|7322|7324|7321.2|7324.8|7322|7324|7321.2|17
1625612970000|2021-07-06 23:09:30|||||||||2
1625612980000|2021-07-06 23:09:40|7323.5|7320.7|7325|7322.2|7325|7322.2|7323.5|7320.7|10
1625613020000|2021-07-06 23:10:20|||||||||1
1625613030000|2021-07-06 23:10:30|||||||||2
1625613040000|2021-07-06 23:10:40|||||||||3
1625613050000|2021-07-06 23:10:50|7324.5|7321.7|7324|7321.2|7324.5|7321.7|7324|7321.2|12
1625613060000|2021-07-06 23:11:00|7324.2|7321.4|7324.5|7321.7|7324.5|7321.7|7324.2|7321.4|5
1625613070000|2021-07-06 23:11:10|7324.7|7321.9|7324.5|7321.7|7325|7322.2|7324.5|7321.7|1
1625613080000|2021-07-06 23:11:20|7324.7|7321.9|7324.8|7322|7325|7322.2|7324.7|7321.9|2
1625613090000|2021-07-06 23:11:30|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|0
1625613100000|2021-07-06 23:11:40|7324.2|7321.4|7324|7321.2|7324.2|7321.4|7324|7321.2|1
1625613110000|2021-07-06 23:11:50|||||||||5
1625613120000|2021-07-06 23:12:00|7323.6|7320.8|7323|7320.2|7323.6|7320.8|7323|7320.2|3
1625613130000|2021-07-06 23:12:10|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|4
1625613150000|2021-07-06 23:12:30|||||||||1
1625613170000|2021-07-06 23:12:50|7323.3|7320.5|7322.2|7319.4|7323.3|7320.5|7322.2|7319.4|6
1625613180000|2021-07-06 23:13:00|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|1
1625613190000|2021-07-06 23:13:10|7321.7|7318.9|7321|7318.2|7321.7|7318.9|7321|7318.2|3
1625613200000|2021-07-06 23:13:20|||||||||5
1625613210000|2021-07-06 23:13:30|||||||||1
1625613220000|2021-07-06 23:13:40|||||||||2
1625613230000|2021-07-06 23:13:50|||||||||1
1625613270000|2021-07-06 23:14:30|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|2
1625613280000|2021-07-06 23:14:40|7321|7318.2|7320.5|7317.7|7321|7318.2|7320.5|7317.7|1
1625613290000|2021-07-06 23:14:50|7320.3|7317.5|7321|7318.2|7321|7318.2|7320|7317.2|6
1625613300000|2021-07-06 23:15:00|7320.8|7318|7321|7318.2|7321|7318.2|7320.7|7317.9|0
1625613310000|2021-07-06 23:15:10|7320.8|7318|7320.5|7317.7|7320.8|7318|7320|7317.2|4
1625613320000|2021-07-06 23:15:20|||||||||1
1625613330000|2021-07-06 23:15:30|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1625613340000|2021-07-06 23:15:40|||||||||4
1625613360000|2021-07-06 23:16:00|||||||||1
1625613370000|2021-07-06 23:16:10|||||||||1
1625613380000|2021-07-06 23:16:20|||||||||1
1625613400000|2021-07-06 23:16:40|7319.7|7316.9|7320|7317.2|7320|7317.2|7319|7316.2|11
1625613410000|2021-07-06 23:16:50|7319.8|7317|7320|7317.2|7320|7317.2|7319.8|7317|1
1625613420000|2021-07-06 23:17:00|7319.8|7317|7319.7|7316.9|7319.8|7317|7319.5|7316.7|1
1625613430000|2021-07-06 23:17:10|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|4
1625613440000|2021-07-06 23:17:20|7319.6|7316.8|7320|7317.2|7320|7317.2|7319.3|7316.5|7
1625613450000|2021-07-06 23:17:30|7319.8|7317|7319.5|7316.7|7320|7317.2|7319.5|7316.7|7
1625613460000|2021-07-06 23:17:40|7319.7|7316.9|7320|7317.2|7320|7317.2|7319.7|7316.9|1
1625613490000|2021-07-06 23:18:10|7320.3|7317.5|7320.2|7317.4|7320.7|7317.9|7320|7317.2|8
1625613500000|2021-07-06 23:18:20|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|0
1625613520000|2021-07-06 23:18:40|||||||||1
1625613530000|2021-07-06 23:18:50|7320.3|7317.5|7320|7317.2|7320.3|7317.5|7320|7317.2|0
1625613540000|2021-07-06 23:19:00|||||||||1
1625613590000|2021-07-06 23:19:50|||||||||1
1625613600000|2021-07-06 23:20:00|7320.4|7317.6|7321|7318.2|7321|7318.2|7320.4|7317.6|15
1625613610000|2021-07-06 23:20:10|||||||||3
1625613620000|2021-07-06 23:20:20|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|0
1625613630000|2021-07-06 23:20:30|7320.5|7317.7|7320|7317.2|7320.5|7317.7|7320|7317.2|4
1625613640000|2021-07-06 23:20:40|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|0
1625613650000|2021-07-06 23:20:50|7320|7317.2|7320|7317.2|7320|7317.2|7319.7|7316.9|0
1625613660000|2021-07-06 23:21:00|7319.7|7316.9|7319|7316.2|7319.7|7316.9|7319|7316.2|2
1625613680000|2021-07-06 23:21:20|7318.8|7316|7319|7316.2|7319|7316.2|7318.8|7316|12
1625613700000|2021-07-06 23:21:40|7318.6|7315.8|7319.7|7316.9|7319.7|7316.9|7318.6|7315.8|15
1625613720000|2021-07-06 23:22:00|7319.2|7316.4|7319.7|7316.9|7319.7|7316.9|7319.2|7316.4|4
1625613730000|2021-07-06 23:22:10|||||||||5
1625613740000|2021-07-06 23:22:20|||||||||2
1625613770000|2021-07-06 23:22:50|||||||||3
1625613790000|2021-07-06 23:23:10|7319.4|7316.6|7319.2|7316.4|7319.4|7316.6|7319.2|7316.4|5
1625613800000|2021-07-06 23:23:20|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|1
1625613810000|2021-07-06 23:23:30|||||||||8
1625613820000|2021-07-06 23:23:40|7318.7|7315.9|7319|7316.2|7319|7316.2|7318.5|7315.7|5
1625613840000|2021-07-06 23:24:00|||||||||8
1625613860000|2021-07-06 23:24:20|||||||||1
1625613870000|2021-07-06 23:24:30|7318.8|7316|7318.7|7315.9|7318.8|7316|7318.7|7315.9|2
1625613880000|2021-07-06 23:24:40|7319|7316.2|7318.8|7316|7319|7316.2|7318.5|7315.7|2
1625613890000|2021-07-06 23:24:50|7318.5|7315.7|7318|7315.2|7318.5|7315.7|7318|7315.2|4
1625613900000|2021-07-06 23:25:00|||||||||2
1625613910000|2021-07-06 23:25:10|7317.8|7315|7317|7314.2|7317.8|7315|7317|7314.2|15
1625613920000|2021-07-06 23:25:20|||||||||1
1625613930000|2021-07-06 23:25:30|||||||||1
1625613940000|2021-07-06 23:25:40|||||||||1
1625613950000|2021-07-06 23:25:50|||||||||1
1625613960000|2021-07-06 23:26:00|||||||||7
1625613970000|2021-07-06 23:26:10|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|1
1625613980000|2021-07-06 23:26:20|||||||||2
1625613990000|2021-07-06 23:26:30|7316.5|7313.7|7316.5|7313.7|7316.7|7313.9|7316.3|7313.5|4
1625614000000|2021-07-06 23:26:40|7315.8|7313|7314.5|7311.7|7315.8|7313|7314.3|7311.5|36
1625614010000|2021-07-06 23:26:50|7314.3|7311.5|7314.3|7311.5|7314.5|7311.7|7314.3|7311.5|1
1625614020000|2021-07-06 23:27:00|||||||||1
1625614040000|2021-07-06 23:27:20|7314.5|7311.7|7315|7312.2|7315|7312.2|7314.5|7311.7|6
1625614070000|2021-07-06 23:27:50|7315.5|7312.7|7315.7|7312.9|7315.7|7312.9|7315.5|7312.7|8
1625614080000|2021-07-06 23:28:00|||||||||2
1625614090000|2021-07-06 23:28:10|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|4
1625614100000|2021-07-06 23:28:20|7316.2|7313.4|7316.2|7313.4|7316.7|7313.9|7316|7313.2|13
1625614110000|2021-07-06 23:28:30|7316.5|7313.7|7316.5|7313.7|7316.7|7313.9|7316.2|7313.4|0
1625614120000|2021-07-06 23:28:40|7316.7|7313.9|7319|7316.2|7319.3|7316.5|7316.7|7313.9|12
1625614130000|2021-07-06 23:28:50|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319|7316.2|7
1625614140000|2021-07-06 23:29:00|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|1
1625614150000|2021-07-06 23:29:10|7318.6|7315.8|7318|7315.2|7318.6|7315.8|7318|7315.2|5
1625614160000|2021-07-06 23:29:20|7317.7|7314.9|7318|7315.2|7318|7315.2|7317.7|7314.9|4
1625614180000|2021-07-06 23:29:40|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|8
1625614190000|2021-07-06 23:29:50|||||||||1
1625614200000|2021-07-06 23:30:00|7318.7|7315.9|7319|7316.2|7319|7316.2|7318.4|7315.6|3
1625614230000|2021-07-06 23:30:30|7319.3|7316.5|7319.7|7316.9|7320|7317.2|7319|7316.2|13
1625614250000|2021-07-06 23:30:50|7320|7317.2|7321|7318.2|7321|7318.2|7320|7317.2|9
1625614270000|2021-07-06 23:31:10|||||||||3
1625614280000|2021-07-06 23:31:20|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|2
1625614290000|2021-07-06 23:31:30|7321|7318.2|7320|7317.2|7321|7318.2|7320|7317.2|4
1625614300000|2021-07-06 23:31:40|7320.6|7317.8|7321|7318.2|7321|7318.2|7320.6|7317.8|3
1625614310000|2021-07-06 23:31:50|||||||||1
1625614320000|2021-07-06 23:32:00|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|3
1625614340000|2021-07-06 23:32:20|7320.5|7317.7|7319.7|7316.9|7320.5|7317.7|7319.7|7316.9|2
1625614360000|2021-07-06 23:32:40|||||||||1
1625614370000|2021-07-06 23:32:50|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|4
1625614380000|2021-07-06 23:33:00|||||||||1
1625614390000|2021-07-06 23:33:10|7320.2|7317.4|7320.5|7317.7|7320.5|7317.7|7320.2|7317.4|3
1625614400000|2021-07-06 23:33:20|7321|7318.2|7319|7316.2|7321|7318.2|7318.5|7315.7|15
1625614410000|2021-07-06 23:33:30|7319.2|7316.4|7319.5|7316.7|7319.5|7316.7|7319.2|7316.4|4
1625614420000|2021-07-06 23:33:40|7319.2|7316.4|7320|7317.2|7320|7317.2|7319.2|7316.4|0
1625614430000|2021-07-06 23:33:50|7320.2|7317.4|7320|7317.2|7320.2|7317.4|7320|7317.2|2
1625614450000|2021-07-06 23:34:10|7319.7|7316.9|7320|7317.2|7320|7317.2|7319.7|7316.9|1
1625614460000|2021-07-06 23:34:20|||||||||3
1625614490000|2021-07-06 23:34:50|||||||||1
1625614520000|2021-07-06 23:35:20|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|0
1625614530000|2021-07-06 23:35:30|||||||||2
1625614550000|2021-07-06 23:35:50|7319.5|7316.7|7320.2|7317.4|7320.2|7317.4|7319.5|7316.7|9
1625614560000|2021-07-06 23:36:00|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1625614580000|2021-07-06 23:36:20|||||||||1
1625614590000|2021-07-06 23:36:30|7319.5|7316.7|7320|7317.2|7320|7317.2|7319.5|7316.7|1
1625614600000|2021-07-06 23:36:40|7319.7|7316.9|7320|7317.2|7320|7317.2|7319.2|7316.4|10
1625614610000|2021-07-06 23:36:50|7319.7|7316.9|7320|7317.2|7320|7317.2|7319.7|7316.9|1
1625614620000|2021-07-06 23:37:00|7319.7|7316.9|7319|7316.2|7320|7317.2|7319|7316.2|5
1625614630000|2021-07-06 23:37:10|7318.5|7315.7|7318|7315.2|7318.5|7315.7|7318|7315.2|13
1625614640000|2021-07-06 23:37:20|7317.7|7314.9|7317.2|7314.4|7318|7315.2|7317|7314.2|18
1625614650000|2021-07-06 23:37:30|7317|7314.2|7316.5|7313.7|7317|7314.2|7316.5|7313.7|6
1625614670000|2021-07-06 23:37:50|7316.3|7313.5|7316.5|7313.7|7316.5|7313.7|7316.2|7313.4|3
1625614680000|2021-07-06 23:38:00|||||||||1
1625614690000|2021-07-06 23:38:10|7316.3|7313.5|7316|7313.2|7316.3|7313.5|7316|7313.2|2
1625614730000|2021-07-06 23:38:50|||||||||1
1625614760000|2021-07-06 23:39:20|||||||||1
1625614770000|2021-07-06 23:39:30|||||||||2
1625614780000|2021-07-06 23:39:40|||||||||1
1625614800000|2021-07-06 23:40:00|7315.8|7313|7315.5|7312.7|7315.8|7313|7315.5|7312.7|2
1625614810000|2021-07-06 23:40:10|7315.7|7312.9|7315.5|7312.7|7315.7|7312.9|7315.3|7312.5|4
1625614820000|2021-07-06 23:40:20|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|0
1625614830000|2021-07-06 23:40:30|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|0
1625614850000|2021-07-06 23:40:50|7315.7|7312.9|7316|7313.2|7316|7313.2|7315.7|7312.9|5
1625614860000|2021-07-06 23:41:00|||||||||1
1625614870000|2021-07-06 23:41:10|7316.2|7313.4|7316|7313.2|7316.2|7313.4|7316|7313.2|5
1625614890000|2021-07-06 23:41:30|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7316|7313.2|4
1625614900000|2021-07-06 23:41:40|7317|7314.2|7317.2|7314.4|7317.2|7314.4|7317|7314.2|9
1625614910000|2021-07-06 23:41:50|7317.5|7314.7|7317|7314.2|7317.5|7314.7|7317|7314.2|4
1625614920000|2021-07-06 23:42:00|7317.2|7314.4|7317.2|7314.4|7317.7|7314.9|7317.2|7314.4|2
1625614930000|2021-07-06 23:42:10|7317.7|7314.9|7317|7314.2|7317.7|7314.9|7317|7314.2|3
1625614940000|2021-07-06 23:42:20|7316.8|7314|7317|7314.2|7317|7314.2|7316.8|7314|2
1625614960000|2021-07-06 23:42:40|7316.8|7314|7317|7314.2|7317|7314.2|7316.8|7314|2
1625614970000|2021-07-06 23:42:50|7316.8|7314|7316.8|7314|7317|7314.2|7316.8|7314|1
1625614980000|2021-07-06 23:43:00|||||||||3
1625614990000|2021-07-06 23:43:10|7316.7|7313.9|7316|7313.2|7316.7|7313.9|7316|7313.2|2
1625615000000|2021-07-06 23:43:20|7316.2|7313.4|7316|7313.2|7316.2|7313.4|7316|7313.2|7
1625615010000|2021-07-06 23:43:30|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|1
1625615030000|2021-07-06 23:43:50|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|0
1625615050000|2021-07-06 23:44:10|7315.2|7312.4|7315|7312.2|7315.2|7312.4|7315|7312.2|5
1625615060000|2021-07-06 23:44:20|||||||||1
1625615080000|2021-07-06 23:44:40|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|2
1625615100000|2021-07-06 23:45:00|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|0
1625615110000|2021-07-06 23:45:10|7315.2|7312.4|7315|7312.2|7315.2|7312.4|7314.7|7311.9|1
1625615120000|2021-07-06 23:45:20|7314.1|7311.3|7314|7311.2|7314.1|7311.3|7313|7310.2|38
1625615130000|2021-07-06 23:45:30|||||||||1
1625615160000|2021-07-06 23:46:00|||||||||2
1625615170000|2021-07-06 23:46:10|||||||||1
1625615180000|2021-07-06 23:46:20|7314.8|7312|7316|7313.2|7316|7313.2|7314.8|7312|13
1625615190000|2021-07-06 23:46:30|7316.2|7313.4|7316|7313.2|7316.4|7313.6|7316|7313.2|12
1625615200000|2021-07-06 23:46:40|7316.2|7313.4|7317|7314.2|7317|7314.2|7316.2|7313.4|15
1625615210000|2021-07-06 23:46:50|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|7
1625615220000|2021-07-06 23:47:00|7316.4|7313.6|7316|7313.2|7316.5|7313.7|7316|7313.2|1
1625615230000|2021-07-06 23:47:10|7316.2|7313.4|7316|7313.2|7317|7314.2|7316|7313.2|12
1625615260000|2021-07-06 23:47:40|7315.2|7312.4|7316|7313.2|7316|7313.2|7315.2|7312.4|6
1625615270000|2021-07-06 23:47:50|7315.7|7312.9|7316|7313.2|7316|7313.2|7315.7|7312.9|0
1625615280000|2021-07-06 23:48:00|||||||||1
1625615300000|2021-07-06 23:48:20|||||||||1
1625615330000|2021-07-06 23:48:50|||||||||1
1625615340000|2021-07-06 23:49:00|7315.7|7312.9|7315.2|7312.4|7316|7313.2|7315.2|7312.4|2
1625615380000|2021-07-06 23:49:40|7316|7313.2|7316.5|7313.7|7316.5|7313.7|7316|7313.2|6
1625615400000|2021-07-06 23:50:00|7316.2|7313.4|7315|7312.2|7316.2|7313.4|7315|7312.2|6
1625615410000|2021-07-06 23:50:10|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|1
1625615420000|2021-07-06 23:50:20|||||||||2
1625615430000|2021-07-06 23:50:30|7314.7|7311.9|7314.9|7312.1|7314.9|7312.1|7314.7|7311.9|0
1625615440000|2021-07-06 23:50:40|7314.7|7311.9|7314.7|7311.9|7314.9|7312.1|7314.5|7311.7|4
1625615450000|2021-07-06 23:50:50|7314.2|7311.4|7314.2|7311.4|7314.9|7312.1|7314.2|7311.4|2
1625615460000|2021-07-06 23:51:00|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|0
1625615470000|2021-07-06 23:51:10|7313.7|7310.9|7313.9|7311.1|7313.9|7311.1|7313.7|7310.9|11
1625615490000|2021-07-06 23:51:30|7314.4|7311.6|7313.9|7311.1|7314.4|7311.6|7313.9|7311.1|4
1625615500000|2021-07-06 23:51:40|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|6
1625615520000|2021-07-06 23:52:00|7314.5|7311.7|7313.9|7311.1|7314.5|7311.7|7313.9|7311.1|1
1625615540000|2021-07-06 23:52:20|||||||||3
1625615550000|2021-07-06 23:52:30|||||||||1
1625615560000|2021-07-06 23:52:40|||||||||1
1625615590000|2021-07-06 23:53:10|||||||||1
1625615600000|2021-07-06 23:53:20|||||||||1
1625615610000|2021-07-06 23:53:30|||||||||1
1625615620000|2021-07-06 23:53:40|||||||||2
1625615630000|2021-07-06 23:53:50|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|6
1625615640000|2021-07-06 23:54:00|7314.5|7311.7|7313.9|7311.1|7314.5|7311.7|7313.9|7311.1|2
1625615650000|2021-07-06 23:54:10|7314.4|7311.6|7314.9|7312.1|7314.9|7312.1|7314.4|7311.6|9
1625615660000|2021-07-06 23:54:20|||||||||2
1625615670000|2021-07-06 23:54:30|7314.7|7311.9|7314.4|7311.6|7314.7|7311.9|7313.9|7311.1|4
1625615680000|2021-07-06 23:54:40|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|1
1625615700000|2021-07-06 23:55:00|7315.2|7312.4|7313.9|7311.1|7315.2|7312.4|7313.9|7311.1|3
1625615710000|2021-07-06 23:55:10|||||||||3
1625615720000|2021-07-06 23:55:20|7314.4|7311.6|7314.9|7312.1|7314.9|7312.1|7314.4|7311.6|8
1625615760000|2021-07-06 23:56:00|7314.2|7311.4|7313.9|7311.1|7314.2|7311.4|7313.9|7311.1|5
1625615790000|2021-07-06 23:56:30|||||||||2
1625615800000|2021-07-06 23:56:40|7314.4|7311.6|7314.9|7312.1|7314.9|7312.1|7314.4|7311.6|8
1625615820000|2021-07-06 23:57:00|||||||||2
1625615830000|2021-07-06 23:57:10|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|3
1625615840000|2021-07-06 23:57:20|7315.6|7312.8|7315.9|7313.1|7315.9|7313.1|7315.6|7312.8|4
1625615850000|2021-07-06 23:57:30|7316.1|7313.3|7315.9|7313.1|7316.4|7313.6|7315.9|7313.1|2
1625615870000|2021-07-06 23:57:50|7315.7|7312.9|7314.9|7312.1|7315.7|7312.9|7314.9|7312.1|2
1625615880000|2021-07-06 23:58:00|7314.7|7311.9|7314.9|7312.1|7314.9|7312.1|7314.4|7311.6|7
1625615900000|2021-07-06 23:58:20|||||||||1
1625615930000|2021-07-06 23:58:50|||||||||1
1625615940000|2021-07-06 23:59:00|7315.7|7312.9|7316.1|7313.3|7316.1|7313.3|7315.7|7312.9|2
1625615950000|2021-07-06 23:59:10|7316.4|7313.6|7316.9|7314.1|7316.9|7314.1|7316.4|7313.6|0
1625615960000|2021-07-06 23:59:20|7316.4|7313.6|7315.9|7313.1|7316.4|7313.6|7315.9|7313.1|7
1625615970000|2021-07-06 23:59:30|7315.6|7312.8|7314.9|7312.1|7315.6|7312.8|7314.1|7311.3|8
1625615980000|2021-07-06 23:59:40|7315.1|7312.3|7314.9|7312.1|7315.1|7312.3|7314.9|7312.1|8
1625615990000|2021-07-06 23:59:50|||||||||1
1625616000000|2021-07-07 00:00:00|7314.6|7311.8|7311.9|7309.1|7314.9|7312.1|7310.9|7308.1|97
1625616010000|2021-07-07 00:00:10|7312.2|7309.4|7311.9|7309.1|7314.9|7312.1|7310.9|7308.1|52
1625616020000|2021-07-07 00:00:20|7311.7|7308.9|7314.9|7312.1|7314.9|7312.1|7311.6|7308.8|41
1625616030000|2021-07-07 00:00:30|7315.4|7312.6|7317.2|7314.4|7317.9|7315.1|7315.4|7312.6|53
1625616040000|2021-07-07 00:00:40|7317.9|7315.1|7318.2|7315.4|7319.2|7316.4|7317.7|7314.9|26
1625616050000|2021-07-07 00:00:50|7318.6|7315.8|7319.5|7316.7|7319.5|7316.7|7318.2|7315.4|46
1625616060000|2021-07-07 00:01:00|7319.3|7316.5|7322.2|7319.4|7323.5|7320.7|7319.3|7316.5|50
1625616070000|2021-07-07 00:01:10|7322.4|7319.6|7324.2|7321.4|7324.2|7321.4|7322.4|7319.6|11
1625616080000|2021-07-07 00:01:20|7324.5|7321.7|7326.7|7323.9|7326.9|7324.1|7324.5|7321.7|67
1625616090000|2021-07-07 00:01:30|7326.5|7323.7|7325.7|7322.9|7326.9|7324.1|7325.5|7322.7|49
1625616100000|2021-07-07 00:01:40|7325.9|7323.1|7326.2|7323.4|7326.2|7323.4|7325.5|7322.7|35
1625616110000|2021-07-07 00:01:50|7326|7323.2|7325.2|7322.4|7326|7323.2|7325.2|7322.4|16
1625616120000|2021-07-07 00:02:00|7324.5|7321.7|7325.4|7322.6|7326|7323.2|7324.2|7321.4|30
1625616130000|2021-07-07 00:02:10|7325.2|7322.4|7325.2|7322.4|7325.9|7323.1|7325.2|7322.4|8
1625616140000|2021-07-07 00:02:20|7325.4|7322.6|7325.7|7322.9|7325.9|7323.1|7325.4|7322.6|2
1625616150000|2021-07-07 00:02:30|7325.9|7323.1|7326.2|7323.4|7326.5|7323.7|7325.7|7322.9|7
1625616160000|2021-07-07 00:02:40|7325.4|7322.6|7321.5|7318.7|7325.4|7322.6|7321.5|7318.7|69
1625616170000|2021-07-07 00:02:50|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|3
1625616180000|2021-07-07 00:03:00|7320|7317.2|7321.5|7318.7|7322.5|7319.7|7319|7316.2|49
1625616190000|2021-07-07 00:03:10|7322.5|7319.7|7323.5|7320.7|7323.5|7320.7|7322.5|7319.7|7
1625616200000|2021-07-07 00:03:20|7323.9|7321.1|7324.7|7321.9|7324.7|7321.9|7323.9|7321.1|14
1625616210000|2021-07-07 00:03:30|7324.9|7322.1|7325.5|7322.7|7327|7324.2|7324.7|7321.9|20
1625616220000|2021-07-07 00:03:40|7325.3|7322.5|7324.5|7321.7|7325.3|7322.5|7324.5|7321.7|17
1625616230000|2021-07-07 00:03:50|7324.7|7321.9|7324.5|7321.7|7324.7|7321.9|7324.5|7321.7|1
1625616240000|2021-07-07 00:04:00|7323.8|7321|7324.9|7322.1|7324.9|7322.1|7323|7320.2|65
1625616250000|2021-07-07 00:04:10|7325.3|7322.5|7325.7|7322.9|7325.9|7323.1|7325.2|7322.4|12
1625616260000|2021-07-07 00:04:20|7325.9|7323.1|7328.2|7325.4|7328.7|7325.9|7325.9|7323.1|28
1625616270000|2021-07-07 00:04:30|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.2|7324.4|11
1625616280000|2021-07-07 00:04:40|7327.2|7324.4|7327.7|7324.9|7327.9|7325.1|7327.2|7324.4|8
1625616290000|2021-07-07 00:04:50|7327.9|7325.1|7327.7|7324.9|7327.9|7325.1|7327.7|7324.9|4
1625616300000|2021-07-07 00:05:00|7327.9|7325.1|7328.2|7325.4|7328.7|7325.9|7327.2|7324.4|13
1625616310000|2021-07-07 00:05:10|7327.9|7325.1|7329.2|7326.4|7329.2|7326.4|7327.9|7325.1|12
1625616320000|2021-07-07 00:05:20|7329.4|7326.6|7329.9|7327.1|7329.9|7327.1|7329.4|7326.6|7
1625616330000|2021-07-07 00:05:30|7329.7|7326.9|7329.9|7327.1|7329.9|7327.1|7329.7|7326.9|6
1625616340000|2021-07-07 00:05:40|7329.2|7326.4|7329.7|7326.9|7329.9|7327.1|7329.2|7326.4|35
1625616350000|2021-07-07 00:05:50|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|2
1625616360000|2021-07-07 00:06:00|7330.1|7327.3|7329.9|7327.1|7330.5|7327.3|7329.2|7326.4|38
1625616370000|2021-07-07 00:06:10|7330.1|7327.3|7329.9|7327.1|7330.1|7327.3|7329.9|7327.1|23
1625616380000|2021-07-07 00:06:20|7330.1|7327.3|7331.2|7328.4|7332.2|7329.4|7329.9|7327.1|24
1625616390000|2021-07-07 00:06:30|7331.7|7328.9|7331.9|7329.1|7332|7329.2|7331.2|7328.4|11
1625616400000|2021-07-07 00:06:40|||||||||1
1625616410000|2021-07-07 00:06:50|7332.1|7329.3|7331.9|7329.1|7332.1|7329.3|7331.9|7329.1|5
1625616420000|2021-07-07 00:07:00|7331.7|7328.9|7328.2|7325.4|7331.7|7328.9|7328.2|7325.4|48
1625616430000|2021-07-07 00:07:10|7327.9|7325.1|7329.7|7326.9|7329.9|7327.1|7327.9|7325.1|19
1625616440000|2021-07-07 00:07:20|7329.9|7327.1|7330.4|7327.6|7330.9|7328.1|7329.7|7326.9|13
1625616450000|2021-07-07 00:07:30|7329.9|7327.1|7329.7|7326.9|7329.9|7327.1|7329.7|7326.9|2
1625616460000|2021-07-07 00:07:40|7329.5|7326.7|7328.9|7326.1|7329.5|7326.7|7328.9|7326.1|0
1625616470000|2021-07-07 00:07:50|7329.4|7326.6|7329.7|7326.9|7329.7|7326.9|7329.4|7326.6|3
1625616480000|2021-07-07 00:08:00|7329.9|7327.1|7330.2|7327.4|7330.2|7327.4|7329.2|7326.4|8
1625616490000|2021-07-07 00:08:10|7330|7327.2|7327.7|7324.9|7330|7327.2|7327.2|7324.4|22
1625616500000|2021-07-07 00:08:20|7326.9|7324.1|7327.2|7324.4|7327.2|7324.4|7326.9|7324.1|1
1625616510000|2021-07-07 00:08:30|7327.6|7324.8|7327.9|7325.1|7327.9|7325.1|7327.4|7324.6|17
1625616520000|2021-07-07 00:08:40|7327.7|7324.9|7328.7|7325.9|7329.2|7326.4|7327.7|7324.9|15
1625616530000|2021-07-07 00:08:50|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|3
1625616540000|2021-07-07 00:09:00|7328.4|7325.6|7327.2|7324.4|7328.7|7325.9|7326.9|7324.1|34
1625616550000|2021-07-07 00:09:10|7326.8|7324|7325|7322.2|7326.8|7324|7324.8|7322|111
1625616560000|2021-07-07 00:09:20|7325.3|7322.5|7325.5|7322.7|7326.5|7323.7|7325.3|7322.5|5
1625616570000|2021-07-07 00:09:30|7325.8|7323|7325.5|7322.7|7326|7323.2|7325.2|7322.4|6
1625616580000|2021-07-07 00:09:40|7325.9|7323.1|7326.5|7323.7|7326.7|7323.9|7325.9|7323.1|11
1625616590000|2021-07-07 00:09:50|7326.9|7324.1|7326.5|7323.7|7327.5|7324.7|7326.5|7323.7|16
1625616600000|2021-07-07 00:10:00|7326.2|7323.4|7325.5|7322.7|7326.2|7323.4|7325.5|7322.7|8
1625616610000|2021-07-07 00:10:10|7325.7|7322.9|7325.7|7322.9|7326.2|7323.4|7325.7|7322.9|6
1625616620000|2021-07-07 00:10:20|7325.9|7323.1|7327.5|7324.7|7327.5|7324.7|7325.9|7323.1|14
1625616630000|2021-07-07 00:10:30|7327.7|7324.9|7328.5|7325.7|7328.5|7325.7|7327.7|7324.9|6
1625616640000|2021-07-07 00:10:40|7329|7326.2|7328.7|7325.9|7329|7326.2|7328.7|7325.9|6
1625616650000|2021-07-07 00:10:50|7328.9|7326.1|7329.7|7326.9|7329.7|7326.9|7328.9|7326.1|4
1625616660000|2021-07-07 00:11:00|7329.5|7326.7|7329.7|7326.9|7329.7|7326.9|7329.5|7326.7|1
1625616670000|2021-07-07 00:11:10|7329.5|7326.7|7332|7329.2|7332|7329.2|7329.5|7326.7|8
1625616680000|2021-07-07 00:11:20|7332.3|7329.5|7332.8|7330|7333|7330.2|7331.5|7328.7|24
1625616690000|2021-07-07 00:11:30|7332.5|7329.7|7333.5|7330.7|7334.5|7331.7|7332.5|7329.7|32
1625616700000|2021-07-07 00:11:40|7334|7331.2|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|7
1625616710000|2021-07-07 00:11:50|7334.3|7331.5|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|8
1625616720000|2021-07-07 00:12:00|7335.5|7332.7|7334.5|7331.7|7335.5|7332.7|7333.5|7330.7|27
1625616730000|2021-07-07 00:12:10|7334.2|7331.4|7334.5|7331.7|7334.5|7331.7|7334.2|7331.4|18
1625616740000|2021-07-07 00:12:20|7334.3|7331.5|7336.5|7333.7|7336.5|7333.7|7333.5|7330.7|60
1625616750000|2021-07-07 00:12:30|7336.2|7333.4|7335.2|7332.4|7336.2|7333.4|7335.2|7332.4|16
1625616760000|2021-07-07 00:12:40|7335.5|7332.7|7335.2|7332.4|7335.5|7332.7|7335.2|7332.4|8
1625616770000|2021-07-07 00:12:50|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|4
1625616780000|2021-07-07 00:13:00|7335.2|7332.4|7334.5|7331.7|7335.2|7332.4|7333.5|7330.7|23
1625616790000|2021-07-07 00:13:10|7334.3|7331.5|7333.5|7330.7|7334.3|7331.5|7333.5|7330.7|8
1625616800000|2021-07-07 00:13:20|||||||||2
1625616810000|2021-07-07 00:13:30|||||||||6
1625616820000|2021-07-07 00:13:40|||||||||2
1625616830000|2021-07-07 00:13:50|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|3
1625616840000|2021-07-07 00:14:00|7333.8|7331|7334|7331.2|7334.3|7331.5|7333.5|7330.7|11
1625616850000|2021-07-07 00:14:10|7334.2|7331.4|7334.5|7331.7|7335|7332.2|7334.2|7331.4|16
1625616860000|2021-07-07 00:14:20|7335|7332.2|7335.3|7332.5|7335.3|7332.5|7334.5|7331.7|13
1625616880000|2021-07-07 00:14:40|7335.5|7332.7|7336.5|7333.7|7336.5|7333.7|7335.5|7332.7|15
1625616890000|2021-07-07 00:14:50|||||||||1
1625616900000|2021-07-07 00:15:00|7336.8|7334|7336.8|7334|7337.3|7334.5|7336.8|7334|15
1625616910000|2021-07-07 00:15:10|||||||||7
1625616920000|2021-07-07 00:15:20|7335.9|7333.1|7333.8|7331|7335.9|7333.1|7333.5|7330.7|35
1625616930000|2021-07-07 00:15:30|7334.2|7331.4|7333.5|7330.7|7334.3|7331.5|7333.5|7330.7|6
1625616940000|2021-07-07 00:15:40|7333.8|7331|7336.5|7333.7|7336.5|7333.7|7333.8|7331|98
1625616950000|2021-07-07 00:15:50|7336.8|7334|7335.5|7332.7|7336.8|7334|7335|7332.2|17
1625616960000|2021-07-07 00:16:00|7335|7332.2|7333.5|7330.7|7335.3|7332.5|7333.5|7330.7|26
1625616970000|2021-07-07 00:16:10|7333|7330.2|7332.8|7330|7333|7330.2|7332.5|7329.7|6
1625616980000|2021-07-07 00:16:20|7332.3|7329.5|7333.5|7330.7|7333.5|7330.7|7331.8|7329|19
1625616990000|2021-07-07 00:16:30|||||||||3
1625617000000|2021-07-07 00:16:40|||||||||1
1625617010000|2021-07-07 00:16:50|7333.8|7331|7332.3|7329.5|7333.8|7331|7332.3|7329.5|15
1625617020000|2021-07-07 00:17:00|7332|7329.2|7331.8|7329|7332|7329.2|7331.8|7329|3
1625617040000|2021-07-07 00:17:20|7332.2|7329.4|7332.8|7330|7332.8|7330|7332.2|7329.4|17
1625617050000|2021-07-07 00:17:30|7332.5|7329.7|7334.8|7332|7334.8|7332|7332.5|7329.7|26
1625617060000|2021-07-07 00:17:40|7334.3|7331.5|7333.5|7330.7|7334.3|7331.5|7333.5|7330.7|3
1625617070000|2021-07-07 00:17:50|7333.8|7331|7334.3|7331.5|7334.5|7331.7|7333.8|7331|8
1625617080000|2021-07-07 00:18:00|7334|7331.2|7331.8|7329|7334|7331.2|7331.8|7329|9
1625617090000|2021-07-07 00:18:10|7332.5|7329.7|7332.3|7329.5|7332.5|7329.7|7332.3|7329.5|4
1625617100000|2021-07-07 00:18:20|7332|7329.2|7332.5|7329.7|7332.5|7329.7|7332|7329.2|7
1625617110000|2021-07-07 00:18:30|7332.8|7330|7333.5|7330.7|7334|7331.2|7332.8|7330|7
1625617120000|2021-07-07 00:18:40|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|3
1625617130000|2021-07-07 00:18:50|7333.5|7330.7|7334|7331.2|7334|7331.2|7333.5|7330.7|3
1625617140000|2021-07-07 00:19:00|7333.8|7331|7333.5|7330.7|7334|7331.2|7333.5|7330.7|0
1625617150000|2021-07-07 00:19:10|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|3
1625617160000|2021-07-07 00:19:20|7333.7|7330.9|7334.3|7331.5|7334.3|7331.5|7333.5|7330.7|0
1625617170000|2021-07-07 00:19:30|7334.5|7331.7|7332.3|7329.5|7334.5|7331.7|7332.3|7329.5|11
1625617180000|2021-07-07 00:19:40|7332|7329.2|7329.5|7326.7|7332.5|7329.7|7329.5|7326.7|29
1625617190000|2021-07-07 00:19:50|7329.8|7327|7329.5|7326.7|7329.8|7327|7328.5|7325.7|21
1625617200000|2021-07-07 00:20:00|7329.8|7327|7329.5|7326.7|7330.5|7327.7|7329.3|7326.5|18
1625617210000|2021-07-07 00:20:10|7329.9|7327.1|7330|7327.2|7330.3|7327.5|7329.8|7327|10
1625617220000|2021-07-07 00:20:20|7330.2|7327.4|7329.5|7326.7|7330.5|7327.7|7329.5|7326.7|7
1625617230000|2021-07-07 00:20:30|||||||||1
1625617240000|2021-07-07 00:20:40|||||||||2
1625617260000|2021-07-07 00:21:00|||||||||3
1625617270000|2021-07-07 00:21:10|7330|7327.2|7330|7327.2|7330.5|7327.7|7330|7327.2|5
1625617280000|2021-07-07 00:21:20|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|0
1625617290000|2021-07-07 00:21:30|7329.2|7326.4|7328.5|7325.7|7329.5|7326.7|7328.5|7325.7|19
1625617300000|2021-07-07 00:21:40|7328.7|7325.9|7331.5|7328.7|7332|7329.2|7328.5|7325.7|17
1625617310000|2021-07-07 00:21:50|7331|7328.2|7330.5|7327.7|7331|7328.2|7330.5|7327.7|7
1625617320000|2021-07-07 00:22:00|||||||||3
1625617330000|2021-07-07 00:22:10|7330.2|7327.4|7329.5|7326.7|7330.2|7327.4|7329.5|7326.7|9
1625617340000|2021-07-07 00:22:20|7329.7|7326.9|7330.5|7327.7|7330.5|7327.7|7329.7|7326.9|4
1625617350000|2021-07-07 00:22:30|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7330.5|7327.7|11
1625617370000|2021-07-07 00:22:50|7330.7|7327.9|7331.5|7328.7|7331.5|7328.7|7330.7|7327.9|4
1625617380000|2021-07-07 00:23:00|7331.2|7328.4|7331.5|7328.7|7331.5|7328.7|7331.2|7328.4|4
1625617390000|2021-07-07 00:23:10|7331.7|7328.9|7330.5|7327.7|7331.7|7328.9|7330.5|7327.7|6
1625617400000|2021-07-07 00:23:20|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.5|7326.7|7
1625617410000|2021-07-07 00:23:30|7329.2|7326.4|7328.7|7325.9|7329.5|7326.7|7328.7|7325.9|15
1625617420000|2021-07-07 00:23:40|7329|7326.2|7328.7|7325.9|7329|7326.2|7328.7|7325.9|10
1625617430000|2021-07-07 00:23:50|7329|7326.2|7329.5|7326.7|7329.5|7326.7|7329|7326.2|2
1625617440000|2021-07-07 00:24:00|||||||||1
1625617450000|2021-07-07 00:24:10|||||||||1
1625617460000|2021-07-07 00:24:20|||||||||3
1625617470000|2021-07-07 00:24:30|7329.2|7326.4|7328.5|7325.7|7329.2|7326.4|7328.5|7325.7|4
1625617480000|2021-07-07 00:24:40|7328|7325.2|7328.2|7325.4|7328.2|7325.4|7327.7|7324.9|6
1625617490000|2021-07-07 00:24:50|7328.5|7325.7|7329.5|7326.7|7329.5|7326.7|7328|7325.2|9
1625617500000|2021-07-07 00:25:00|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|4
1625617510000|2021-07-07 00:25:10|||||||||2
1625617530000|2021-07-07 00:25:30|7329.5|7326.7|7328.7|7325.9|7329.5|7326.7|7328.7|7325.9|3
1625617540000|2021-07-07 00:25:40|7328.5|7325.7|7328|7325.2|7328.5|7325.7|7327.7|7324.9|13
1625617550000|2021-07-07 00:25:50|7327.5|7324.7|7328.5|7325.7|7328.5|7325.7|7327.5|7324.7|1
1625617560000|2021-07-07 00:26:00|7328.9|7326.1|7329.2|7326.4|7329.2|7326.4|7328.9|7326.1|12
1625617570000|2021-07-07 00:26:10|7329.5|7326.7|7328.5|7325.7|7330.5|7327.7|7328.5|7325.7|12
1625617580000|2021-07-07 00:26:20|7328.7|7325.9|7329.5|7326.7|7329.5|7326.7|7328.5|7325.7|4
1625617590000|2021-07-07 00:26:30|7329.2|7326.4|7330.5|7327.7|7330.5|7327.7|7329|7326.2|21
1625617600000|2021-07-07 00:26:40|7330.2|7327.4|7330.5|7327.7|7330.5|7327.7|7330.2|7327.4|8
1625617610000|2021-07-07 00:26:50|7330.2|7327.4|7329.5|7326.7|7330.2|7327.4|7329.5|7326.7|10
1625617630000|2021-07-07 00:27:10|7329.2|7326.4|7328.5|7325.7|7329.2|7326.4|7328.5|7325.7|10
1625617640000|2021-07-07 00:27:20|7329|7326.2|7328.5|7325.7|7329|7326.2|7328.5|7325.7|4
1625617650000|2021-07-07 00:27:30|7328|7325.2|7328.2|7325.4|7328.2|7325.4|7328|7325.2|5
1625617660000|2021-07-07 00:27:40|7328.5|7325.7|7327.5|7324.7|7328.5|7325.7|7327.5|7324.7|10
1625617670000|2021-07-07 00:27:50|7327.2|7324.4|7327.5|7324.7|7327.5|7324.7|7327.2|7324.4|5
1625617680000|2021-07-07 00:28:00|7327.7|7324.9|7329.4|7326.6|7330.5|7327.7|7327.7|7324.9|19
1625617690000|2021-07-07 00:28:10|7329.2|7326.4|7329.4|7326.6|7329.4|7326.6|7329.2|7326.4|1
1625617700000|2021-07-07 00:28:20|7330.2|7327.4|7330.4|7327.6|7330.4|7327.6|7329.9|7327.1|10
1625617710000|2021-07-07 00:28:30|7330.7|7327.9|7330.4|7327.6|7331.4|7328.6|7330.4|7327.6|8
1625617720000|2021-07-07 00:28:40|7330.7|7327.9|7330.4|7327.6|7330.7|7327.9|7330.4|7327.6|1
1625617730000|2021-07-07 00:28:50|7330.7|7327.9|7330.4|7327.6|7330.7|7327.9|7330.4|7327.6|3
1625617740000|2021-07-07 00:29:00|7330.2|7327.4|7330.4|7327.6|7330.4|7327.6|7329.7|7326.9|2
1625617750000|2021-07-07 00:29:10|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.4|7327.6|1
1625617760000|2021-07-07 00:29:20|7331.2|7328.4|7331.4|7328.6|7331.4|7328.6|7331.2|7328.4|5
1625617770000|2021-07-07 00:29:30|||||||||2
1625617780000|2021-07-07 00:29:40|7332|7329.2|7332.4|7329.6|7333.2|7330.4|7332|7329.2|24
1625617790000|2021-07-07 00:29:50|7332.7|7329.9|7333.4|7330.6|7334.4|7331.6|7332.4|7329.6|9
1625617800000|2021-07-07 00:30:00|7333.9|7331.1|7334.7|7331.9|7335.4|7332.6|7333.4|7330.6|13
1625617810000|2021-07-07 00:30:10|7333.7|7330.9|7333.7|7330.9|7334.2|7331.4|7333.7|7330.9|14
1625617820000|2021-07-07 00:30:20|7334.2|7331.4|7334.7|7331.9|7334.7|7331.9|7334.2|7331.4|9
1625617830000|2021-07-07 00:30:30|7334.4|7331.6|7333.7|7330.9|7334.4|7331.6|7333.4|7330.6|5
1625617840000|2021-07-07 00:30:40|7333.4|7330.6|7333.4|7330.6|7333.9|7331.1|7333.4|7330.6|6
1625617850000|2021-07-07 00:30:50|7333.7|7330.9|7334.4|7331.6|7334.4|7331.6|7333.7|7330.9|4
1625617860000|2021-07-07 00:31:00|||||||||7
1625617870000|2021-07-07 00:31:10|7334.7|7331.9|7334|7331.2|7334.7|7331.9|7333.7|7330.9|12
1625617880000|2021-07-07 00:31:20|7333.7|7330.9|7332.9|7330.1|7333.9|7331.1|7332.7|7329.9|4
1625617890000|2021-07-07 00:31:30|7332.7|7329.9|7332.4|7329.6|7332.7|7329.9|7332.4|7329.6|1
1625617900000|2021-07-07 00:31:40|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|7331.7|7328.9|5
1625617910000|2021-07-07 00:31:50|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.2|7329.4|7
1625617920000|2021-07-07 00:32:00|7332.2|7329.4|7331.4|7328.6|7332.2|7329.4|7331.4|7328.6|4
1625617930000|2021-07-07 00:32:10|7331.9|7329.1|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|11
1625617940000|2021-07-07 00:32:20|7331.2|7328.4|7331.2|7328.4|7331.4|7328.6|7330.7|7327.9|5
1625617960000|2021-07-07 00:32:40|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|0
1625617970000|2021-07-07 00:32:50|7330.2|7327.4|7329.4|7326.6|7330.2|7327.4|7329.2|7326.4|15
1625617980000|2021-07-07 00:33:00|7329.2|7326.4|7328.2|7325.4|7329.2|7326.4|7328.2|7325.4|5
1625617990000|2021-07-07 00:33:10|7328.4|7325.6|7326.4|7323.6|7328.4|7325.6|7326.4|7323.6|34
1625618000000|2021-07-07 00:33:20|7326.2|7323.4|7328.4|7325.6|7328.4|7325.6|7326.2|7323.4|18
1625618010000|2021-07-07 00:33:30|7328.2|7325.4|7328.4|7325.6|7328.4|7325.6|7328.2|7325.4|2
1625618020000|2021-07-07 00:33:40|7328|7325.2|7327.9|7325.1|7328|7325.2|7327.7|7324.9|2
1625618030000|2021-07-07 00:33:50|7328.2|7325.4|7327.7|7324.9|7328.4|7325.6|7327.7|7324.9|6
1625618040000|2021-07-07 00:34:00|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|3
1625618050000|2021-07-07 00:34:10|||||||||2
1625618060000|2021-07-07 00:34:20|7327.7|7324.9|7327.9|7325.1|7327.9|7325.1|7327.4|7324.6|7
1625618070000|2021-07-07 00:34:30|7328.2|7325.4|7328.4|7325.6|7329.4|7326.6|7328.2|7325.4|7
1625618080000|2021-07-07 00:34:40|7329.4|7326.6|7327.4|7324.6|7329.4|7326.6|7327.4|7324.6|51
1625618090000|2021-07-07 00:34:50|7327|7324.2|7326.4|7323.6|7327|7324.2|7325.9|7323.1|16
1625618100000|2021-07-07 00:35:00|7325.9|7323.1|7325.4|7322.6|7326.4|7323.6|7325.4|7322.6|11
1625618110000|2021-07-07 00:35:10|7325|7322.2|7324.4|7321.6|7325|7322.2|7324.4|7321.6|6
1625618120000|2021-07-07 00:35:20|7325.1|7322.3|7325.4|7322.6|7325.4|7322.6|7324.4|7321.6|6
1625618130000|2021-07-07 00:35:30|7325.7|7322.9|7325.9|7323.1|7326.4|7323.6|7325.7|7322.9|10
1625618140000|2021-07-07 00:35:40|7326.1|7323.3|7325.4|7322.6|7326.4|7323.6|7325.4|7322.6|1
1625618150000|2021-07-07 00:35:50|7325|7322.2|7323.4|7320.6|7325|7322.2|7322.9|7320.1|21
1625618160000|2021-07-07 00:36:00|7323.9|7321.1|7324.4|7321.6|7324.4|7321.6|7323.4|7320.6|24
1625618170000|2021-07-07 00:36:10|7324|7321.2|7323.4|7320.6|7324|7321.2|7323.4|7320.6|9
1625618190000|2021-07-07 00:36:30|7323.9|7321.1|7324.4|7321.6|7324.4|7321.6|7323.9|7321.1|19
1625618200000|2021-07-07 00:36:40|7324.2|7321.4|7324.4|7321.6|7324.4|7321.6|7323.4|7320.6|11
1625618210000|2021-07-07 00:36:50|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|3
1625618220000|2021-07-07 00:37:00|||||||||12
1625618230000|2021-07-07 00:37:10|7324.4|7321.6|7324.4|7321.6|7324.7|7321.9|7324.4|7321.6|3
1625618240000|2021-07-07 00:37:20|7324.7|7321.9|7324.4|7321.6|7324.7|7321.9|7324.4|7321.6|0
1625618250000|2021-07-07 00:37:30|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|3
1625618260000|2021-07-07 00:37:40|7324.4|7321.6|7324.2|7321.4|7324.4|7321.6|7323.9|7321.1|7
1625618270000|2021-07-07 00:37:50|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324|7321.2|7
1625618280000|2021-07-07 00:38:00|||||||||3
1625618290000|2021-07-07 00:38:10|||||||||1
1625618310000|2021-07-07 00:38:30|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|4
1625618320000|2021-07-07 00:38:40|7324.4|7321.6|7323.4|7320.6|7324.4|7321.6|7323.4|7320.6|11
1625618330000|2021-07-07 00:38:50|7322.7|7319.9|7322.4|7319.6|7323.2|7320.4|7322.4|7319.6|17
1625618340000|2021-07-07 00:39:00|||||||||8
1625618350000|2021-07-07 00:39:10|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|2
1625618360000|2021-07-07 00:39:20|7322.9|7320.1|7322.4|7319.6|7322.9|7320.1|7322.4|7319.6|0
1625618370000|2021-07-07 00:39:30|7322.6|7319.8|7322.4|7319.6|7322.9|7320.1|7322.4|7319.6|2
1625618390000|2021-07-07 00:39:50|||||||||14
1625618400000|2021-07-07 00:40:00|||||||||1
1625618410000|2021-07-07 00:40:10|7322|7319.2|7321.4|7318.6|7322|7319.2|7321.4|7318.6|8
1625618420000|2021-07-07 00:40:20|7321.7|7318.9|7320.4|7317.6|7321.7|7318.9|7319.7|7316.9|33
1625618430000|2021-07-07 00:40:30|7319.9|7317.1|7319.4|7316.6|7320.4|7317.6|7319.4|7316.6|9
1625618440000|2021-07-07 00:40:40|||||||||3
1625618450000|2021-07-07 00:40:50|7320.4|7317.6|7319.4|7316.6|7320.4|7317.6|7319.4|7316.6|17
1625618460000|2021-07-07 00:41:00|7320.4|7317.6|7319.6|7316.8|7320.4|7317.6|7319.4|7316.6|12
1625618470000|2021-07-07 00:41:10|7319.4|7316.6|7321.4|7318.6|7321.4|7318.6|7319.4|7316.6|6
1625618480000|2021-07-07 00:41:20|7321.7|7318.9|7321.7|7318.9|7322.4|7319.6|7321.4|7318.6|5
1625618490000|2021-07-07 00:41:30|7321.9|7319.1|7322.4|7319.6|7322.7|7319.9|7321.9|7319.1|7
1625618500000|2021-07-07 00:41:40|||||||||1
1625618510000|2021-07-07 00:41:50|7322|7319.2|7323.4|7320.6|7323.4|7320.6|7321.4|7318.6|36
1625618520000|2021-07-07 00:42:00|7323.2|7320.4|7323.4|7320.6|7323.7|7320.9|7322.9|7320.1|8
1625618530000|2021-07-07 00:42:10|||||||||6
1625618540000|2021-07-07 00:42:20|7322.6|7319.8|7321.4|7318.6|7322.6|7319.8|7320.7|7317.9|85
1625618550000|2021-07-07 00:42:30|7321.2|7318.4|7321.4|7318.6|7321.4|7318.6|7321.2|7318.4|7
1625618560000|2021-07-07 00:42:40|||||||||3
1625618570000|2021-07-07 00:42:50|7320.7|7317.9|7320.4|7317.6|7320.7|7317.9|7320.4|7317.6|2
1625618580000|2021-07-07 00:43:00|7319.8|7317|7319.4|7316.6|7319.8|7317|7319.4|7316.6|8
1625618590000|2021-07-07 00:43:10|7319.2|7316.4|7319.4|7316.6|7319.4|7316.6|7319.2|7316.4|10
1625618600000|2021-07-07 00:43:20|||||||||2
1625618610000|2021-07-07 00:43:30|||||||||4
1625618620000|2021-07-07 00:43:40|7319.2|7316.4|7318.7|7315.9|7319.2|7316.4|7318.1|7315.3|9
1625618630000|2021-07-07 00:43:50|7318.2|7315.4|7318.7|7315.9|7318.7|7315.9|7318.2|7315.4|10
1625618640000|2021-07-07 00:44:00|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|10
1625618650000|2021-07-07 00:44:10|7318.7|7315.9|7318.4|7315.6|7319.4|7316.6|7317.9|7315.1|27
1625618660000|2021-07-07 00:44:20|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|41
1625618670000|2021-07-07 00:44:30|7316.8|7314|7316.4|7313.6|7317.4|7314.6|7316.4|7313.6|29
1625618680000|2021-07-07 00:44:40|7316|7313.2|7315.4|7312.6|7316|7313.2|7315.4|7312.6|11
1625618700000|2021-07-07 00:45:00|7315.1|7312.3|7315.4|7312.6|7315.4|7312.6|7315.1|7312.3|7
1625618710000|2021-07-07 00:45:10|7315.2|7312.4|7314.4|7311.6|7315.2|7312.4|7314.4|7311.6|7
1625618720000|2021-07-07 00:45:20|||||||||2
1625618730000|2021-07-07 00:45:30|7314.8|7312|7315.4|7312.6|7315.4|7312.6|7314.8|7312|12
1625618740000|2021-07-07 00:45:40|7315|7312.2|7314.7|7311.9|7315|7312.2|7314.7|7311.9|12
1625618750000|2021-07-07 00:45:50|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|4
1625618760000|2021-07-07 00:46:00|7313.9|7311.1|7313.4|7310.6|7313.9|7311.1|7313.4|7310.6|41
1625618770000|2021-07-07 00:46:10|7312.7|7309.9|7313.4|7310.6|7313.4|7310.6|7312.7|7309.9|28
1625618780000|2021-07-07 00:46:20|7313.2|7310.4|7311.9|7309.1|7313.2|7310.4|7311.7|7308.9|36
1625618790000|2021-07-07 00:46:30|7312.2|7309.4|7311.4|7308.6|7312.4|7309.6|7311.4|7308.6|14
1625618800000|2021-07-07 00:46:40|7311.8|7309|7310.4|7307.6|7312.1|7309.3|7310.4|7307.6|27
1625618810000|2021-07-07 00:46:50|7310.6|7307.8|7311.4|7308.6|7311.7|7308.9|7310.4|7307.6|41
1625618820000|2021-07-07 00:47:00|7312.1|7309.3|7312.4|7309.6|7312.4|7309.6|7312.1|7309.3|28
1625618830000|2021-07-07 00:47:10|7312.2|7309.4|7311.4|7308.6|7312.2|7309.4|7311.4|7308.6|8
1625618840000|2021-07-07 00:47:20|7311.7|7308.9|7311.6|7308.8|7312.4|7309.6|7311.4|7308.6|4
1625618850000|2021-07-07 00:47:30|7312.1|7309.3|7312.4|7309.6|7312.7|7309.9|7312.1|7309.3|2
1625618860000|2021-07-07 00:47:40|7312.7|7309.9|7313.4|7310.6|7313.6|7310.8|7312.6|7309.8|8
1625618870000|2021-07-07 00:47:50|7313.1|7310.3|7308.4|7305.6|7313.1|7310.3|7308.4|7305.6|67
1625618880000|2021-07-07 00:48:00|7308.6|7305.8|7309.4|7306.6|7309.4|7306.6|7308.6|7305.8|9
1625618890000|2021-07-07 00:48:10|7309.1|7306.3|7309.4|7306.6|7309.4|7306.6|7309.1|7306.3|13
1625618900000|2021-07-07 00:48:20|7309.9|7307.1|7309.4|7306.6|7310.4|7307.6|7309.1|7306.3|20
1625618910000|2021-07-07 00:48:30|7309.6|7306.8|7311.1|7308.3|7311.1|7308.3|7309.6|7306.8|10
1625618920000|2021-07-07 00:48:40|7311.4|7308.6|7311.4|7308.6|7312.1|7309.3|7311.4|7308.6|20
1625618930000|2021-07-07 00:48:50|7311|7308.2|7310.7|7307.9|7311|7308.2|7310.7|7307.9|18
1625618940000|2021-07-07 00:49:00|7310.4|7307.6|7310.6|7307.8|7311.4|7308.6|7310.4|7307.6|29
1625618950000|2021-07-07 00:49:10|7310.8|7308|7310.7|7307.9|7311.4|7308.6|7310.7|7307.9|3
1625618960000|2021-07-07 00:49:20|7310.4|7307.6|7309.4|7306.6|7310.4|7307.6|7309.1|7306.3|10
1625618970000|2021-07-07 00:49:30|7310.1|7307.3|7310.4|7307.6|7310.4|7307.6|7310.1|7307.3|11
1625618980000|2021-07-07 00:49:40|||||||||5
1625619010000|2021-07-07 00:50:10|7310.8|7308|7310.7|7307.9|7311.4|7308.6|7310.7|7307.9|19
1625619020000|2021-07-07 00:50:20|7310.9|7308.1|7310.7|7307.9|7311.4|7308.6|7310.7|7307.9|11
1625619030000|2021-07-07 00:50:30|7310.9|7308.1|7311.4|7308.6|7311.4|7308.6|7310.9|7308.1|4
1625619040000|2021-07-07 00:50:40|||||||||1
1625619050000|2021-07-07 00:50:50|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.4|7308.6|3
1625619060000|2021-07-07 00:51:00|7312.1|7309.3|7311.4|7308.6|7312.4|7309.6|7311.4|7308.6|2
1625619070000|2021-07-07 00:51:10|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|5
1625619080000|2021-07-07 00:51:20|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|3
1625619090000|2021-07-07 00:51:30|7313.1|7310.3|7312.4|7309.6|7313.1|7310.3|7312.4|7309.6|9
1625619100000|2021-07-07 00:51:40|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.7|7308.9|3
1625619110000|2021-07-07 00:51:50|7312.1|7309.3|7312.4|7309.6|7312.4|7309.6|7311.6|7308.8|3
1625619120000|2021-07-07 00:52:00|||||||||2
1625619130000|2021-07-07 00:52:10|7311.9|7309.1|7311.6|7308.8|7311.9|7309.1|7311.4|7308.6|6
1625619140000|2021-07-07 00:52:20|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|0
1625619150000|2021-07-07 00:52:30|7311.7|7308.9|7311.4|7308.6|7311.7|7308.9|7311.4|7308.6|1
1625619160000|2021-07-07 00:52:40|7311.6|7308.8|7312.4|7309.6|7312.4|7309.6|7311.4|7308.6|10
1625619170000|2021-07-07 00:52:50|||||||||3
1625619180000|2021-07-07 00:53:00|7312.1|7309.3|7311.4|7308.6|7312.1|7309.3|7311.4|7308.6|2
1625619190000|2021-07-07 00:53:10|7311.6|7308.8|7311.4|7308.6|7311.6|7308.8|7311.4|7308.6|6
1625619200000|2021-07-07 00:53:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|1
1625619210000|2021-07-07 00:53:30|7312.4|7309.6|7311.4|7308.6|7312.4|7309.6|7311.4|7308.6|2
1625619220000|2021-07-07 00:53:40|7311|7308.2|7311.4|7308.6|7311.4|7308.6|7310.7|7307.9|25
1625619240000|2021-07-07 00:54:00|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311|7308.2|9
1625619250000|2021-07-07 00:54:10|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|5
1625619260000|2021-07-07 00:54:20|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|1
1625619270000|2021-07-07 00:54:30|7311|7308.2|7309.4|7306.6|7311|7308.2|7309.4|7306.6|9
1625619280000|2021-07-07 00:54:40|7309|7306.2|7308.4|7305.6|7309|7306.2|7307.9|7305.1|22
1625619290000|2021-07-07 00:54:50|7308.2|7305.4|7308.4|7305.6|7309|7306.2|7308.2|7305.4|39
1625619300000|2021-07-07 00:55:00|7308.6|7305.8|7309.4|7306.6|7309.4|7306.6|7308.4|7305.6|5
1625619310000|2021-07-07 00:55:10|7309.2|7306.4|7308.4|7305.6|7309.2|7306.4|7308.4|7305.6|9
1625619320000|2021-07-07 00:55:20|||||||||10
1625619330000|2021-07-07 00:55:30|7308|7305.2|7308.4|7305.6|7308.4|7305.6|7307.9|7305.1|14
1625619340000|2021-07-07 00:55:40|7308.6|7305.8|7309.7|7306.9|7309.7|7306.9|7308.6|7305.8|5
1625619350000|2021-07-07 00:55:50|7310.1|7307.3|7310.4|7307.6|7310.8|7308|7310.1|7307.3|25
1625619360000|2021-07-07 00:56:00|7310.7|7307.9|7310.4|7307.6|7310.7|7307.9|7310.2|7307.4|9
1625619370000|2021-07-07 00:56:10|7310.6|7307.8|7310.4|7307.6|7310.9|7308.1|7310.4|7307.6|2
1625619380000|2021-07-07 00:56:20|7310.9|7308.1|7311.4|7308.6|7311.4|7308.6|7310.9|7308.1|0
1625619390000|2021-07-07 00:56:30|7311|7308.2|7311|7308.2|7311.2|7308.4|7310.7|7307.9|13
1625619400000|2021-07-07 00:56:40|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|0
1625619410000|2021-07-07 00:56:50|||||||||6
1625619420000|2021-07-07 00:57:00|7311|7308.2|7311.4|7308.6|7311.4|7308.6|7311|7308.2|7
1625619430000|2021-07-07 00:57:10|7311.2|7308.4|7312.4|7309.6|7312.4|7309.6|7311.2|7308.4|13
1625619440000|2021-07-07 00:57:20|7312|7309.2|7312.4|7309.6|7312.4|7309.6|7312|7309.2|9
1625619450000|2021-07-07 00:57:30|7312.2|7309.4|7311.9|7309.1|7312.4|7309.6|7311.9|7309.1|10
1625619460000|2021-07-07 00:57:40|7312.1|7309.3|7312.2|7309.4|7312.4|7309.6|7312|7309.2|8
1625619470000|2021-07-07 00:57:50|7312.4|7309.6|7313.4|7310.6|7313.4|7310.6|7312.4|7309.6|11
1625619480000|2021-07-07 00:58:00|7313.2|7310.4|7313.4|7310.6|7313.4|7310.6|7313.2|7310.4|7
1625619490000|2021-07-07 00:58:10|7313.6|7310.8|7315.4|7312.6|7315.4|7312.6|7313.6|7310.8|23
1625619500000|2021-07-07 00:58:20|7315.2|7312.4|7315.4|7312.6|7315.4|7312.6|7314.7|7311.9|7
1625619510000|2021-07-07 00:58:30|7315.6|7312.8|7315.4|7312.6|7316.2|7313.4|7315.4|7312.6|21
1625619520000|2021-07-07 00:58:40|7315.6|7312.8|7316.4|7313.6|7316.4|7313.6|7315.6|7312.8|4
1625619530000|2021-07-07 00:58:50|7316|7313.2|7312.4|7309.6|7316|7313.2|7312.4|7309.6|36
1625619540000|2021-07-07 00:59:00|7313.1|7310.3|7313.4|7310.6|7313.6|7310.8|7312.4|7309.6|12
1625619550000|2021-07-07 00:59:10|||||||||1
1625619570000|2021-07-07 00:59:30|||||||||4
1625619580000|2021-07-07 00:59:40|7313.7|7310.9|7313.9|7311.1|7314.7|7311.9|7313.7|7310.9|22
1625619590000|2021-07-07 00:59:50|7313.4|7310.6|7314.4|7311.6|7314.4|7311.6|7313.4|7310.6|6
1625619600000|2021-07-07 01:00:00|7313.7|7310.9|7311.4|7308.6|7313.7|7310.9|7310.4|7307.6|80
1625619610000|2021-07-07 01:00:10|7311.6|7308.8|7308.7|7305.9|7312.4|7309.6|7308.7|7305.9|34
1625619620000|2021-07-07 01:00:20|7309.1|7306.3|7309.4|7306.6|7310.1|7307.3|7308.7|7305.9|43
1625619630000|2021-07-07 01:00:30|7309|7306.2|7311.4|7308.6|7311.4|7308.6|7308.4|7305.6|34
1625619640000|2021-07-07 01:00:40|7311.9|7309.1|7311.4|7308.6|7312.4|7309.6|7310.4|7307.6|44
1625619650000|2021-07-07 01:00:50|7311.6|7308.8|7310.4|7307.6|7311.9|7309.1|7309.4|7306.6|40
1625619660000|2021-07-07 01:01:00|7310.2|7307.4|7309.4|7306.6|7311.1|7308.3|7308.4|7305.6|65
1625619670000|2021-07-07 01:01:10|7308.4|7305.6|7314.4|7311.6|7314.4|7311.6|7308.4|7305.6|55
1625619680000|2021-07-07 01:01:20|7314.7|7311.9|7318.4|7315.6|7318.4|7315.6|7314.7|7311.9|84
1625619690000|2021-07-07 01:01:30|7317.9|7315.1|7316.4|7313.6|7318.7|7315.9|7316.4|7313.6|75
1625619700000|2021-07-07 01:01:40|7316.8|7314|7316.9|7314.1|7319.4|7316.6|7316.4|7313.6|75
1625619710000|2021-07-07 01:01:50|7317.1|7314.3|7318.4|7315.6|7319.1|7316.3|7316.4|7313.6|49
1625619720000|2021-07-07 01:02:00|7318.2|7315.4|7317.4|7314.6|7318.4|7315.6|7317.2|7314.4|25
1625619730000|2021-07-07 01:02:10|7317.2|7314.4|7316.4|7313.6|7317.4|7314.6|7316.4|7313.6|7
1625619740000|2021-07-07 01:02:20|7316.2|7313.4|7315.6|7312.8|7316.2|7313.4|7314.4|7311.6|28
1625619750000|2021-07-07 01:02:30|7315.4|7312.6|7313.7|7310.9|7315.6|7312.8|7313.7|7310.9|11
1625619760000|2021-07-07 01:02:40|7314.4|7311.6|7315.4|7312.6|7316.1|7313.3|7314.4|7311.6|21
1625619770000|2021-07-07 01:02:50|7315|7312.2|7313.9|7311.1|7315|7312.2|7313.7|7310.9|7
1625619780000|2021-07-07 01:03:00|7314.1|7311.3|7312.4|7309.6|7314.1|7311.3|7312.1|7309.3|10
1625619790000|2021-07-07 01:03:10|7312.6|7309.8|7311.1|7308.3|7312.6|7309.8|7310.9|7308.1|10
1625619800000|2021-07-07 01:03:20|7310.7|7307.9|7310.4|7307.6|7311.1|7308.3|7309.4|7306.6|42
1625619810000|2021-07-07 01:03:30|7310.1|7307.3|7310.4|7307.6|7311.1|7308.3|7310.1|7307.3|17
1625619820000|2021-07-07 01:03:40|7310.6|7307.8|7311.1|7308.3|7311.1|7308.3|7310.4|7307.6|2
1625619830000|2021-07-07 01:03:50|7310.6|7307.8|7309.4|7306.6|7311.1|7308.3|7309.4|7306.6|23
1625619840000|2021-07-07 01:04:00|7309.7|7306.9|7309.6|7306.8|7310.1|7307.3|7309.4|7306.6|12
1625619850000|2021-07-07 01:04:10|7310.1|7307.3|7309.6|7306.8|7310.1|7307.3|7309.1|7306.3|7
1625619860000|2021-07-07 01:04:20|7309.4|7306.6|7309.4|7306.6|7310.1|7307.3|7309.4|7306.6|3
1625619870000|2021-07-07 01:04:30|7309.6|7306.8|7314.1|7311.3|7314.1|7311.3|7309.6|7306.8|22
1625619880000|2021-07-07 01:04:40|7313.7|7310.9|7311.6|7308.8|7313.7|7310.9|7311.1|7308.3|51
1625619890000|2021-07-07 01:04:50|7311.8|7309|7309.4|7306.6|7312.1|7309.3|7309.4|7306.6|15
1625619900000|2021-07-07 01:05:00|7308.4|7305.6|7307.4|7304.6|7308.4|7305.6|7307.4|7304.6|38
1625619910000|2021-07-07 01:05:10|7307.6|7304.8|7307.4|7304.6|7308.1|7305.3|7307.4|7304.6|38
1625619920000|2021-07-07 01:05:20|7307.6|7304.8|7305.4|7302.6|7307.6|7304.8|7304.7|7301.9|93
1625619930000|2021-07-07 01:05:30|7306.1|7303.3|7307.4|7304.6|7307.4|7304.6|7305.9|7303.1|35
1625619940000|2021-07-07 01:05:40|7306.9|7304.1|7306.4|7303.6|7307.1|7304.3|7306.4|7303.6|29
1625619950000|2021-07-07 01:05:50|7305.9|7303.1|7306.4|7303.6|7306.4|7303.6|7305.4|7302.6|26
1625619960000|2021-07-07 01:06:00|7306.8|7304|7306.9|7304.1|7307.4|7304.6|7306.8|7304|21
1625619970000|2021-07-07 01:06:10|7307.1|7304.3|7306.6|7303.8|7307.4|7304.6|7306.1|7303.3|39
1625619980000|2021-07-07 01:06:20|7306.8|7304|7306.4|7303.6|7307.4|7304.6|7305.9|7303.1|15
1625619990000|2021-07-07 01:06:30|7306.8|7304|7307.4|7304.6|7307.4|7304.6|7306.4|7303.6|11
1625620000000|2021-07-07 01:06:40|7307.8|7305|7308.4|7305.6|7308.4|7305.6|7307.8|7305|10
1625620010000|2021-07-07 01:06:50|7308.6|7305.8|7305.4|7302.6|7309.1|7306.3|7305.4|7302.6|30
1625620020000|2021-07-07 01:07:00|7305.2|7302.4|7303.7|7300.9|7305.2|7302.4|7303.7|7300.9|32
1625620030000|2021-07-07 01:07:10|7304.1|7301.3|7303.7|7300.9|7304.4|7301.6|7302.7|7299.9|56
1625620040000|2021-07-07 01:07:20|7303.9|7301.1|7302.4|7299.6|7304.4|7301.6|7301.9|7299.1|53
1625620050000|2021-07-07 01:07:30|7303.1|7300.3|7301.4|7298.6|7303.1|7300.3|7301.2|7298.4|87
1625620060000|2021-07-07 01:07:40|7301.2|7298.4|7299.4|7296.6|7301.2|7298.4|7298.7|7295.9|65
1625620070000|2021-07-07 01:07:50|7300.4|7297.6|7301.4|7298.6|7301.4|7298.6|7300.2|7297.4|8
1625620080000|2021-07-07 01:08:00|7301.2|7298.4|7300.4|7297.6|7301.4|7298.6|7300.4|7297.6|18
1625620090000|2021-07-07 01:08:10|7300.7|7297.9|7301.4|7298.6|7301.4|7298.6|7300.7|7297.9|20
1625620100000|2021-07-07 01:08:20|7300.7|7297.9|7301.4|7298.6|7301.4|7298.6|7300.4|7297.6|8
1625620110000|2021-07-07 01:08:30|7301.9|7299.1|7302.4|7299.6|7302.4|7299.6|7301.9|7299.1|6
1625620120000|2021-07-07 01:08:40|7301.9|7299.1|7302.4|7299.6|7303.4|7300.6|7301.7|7298.9|28
1625620130000|2021-07-07 01:08:50|7301.9|7299.1|7302.4|7299.6|7303.4|7300.6|7301.7|7298.9|36
1625620140000|2021-07-07 01:09:00|7302.2|7299.4|7304.4|7301.6|7305.4|7302.6|7301.9|7299.1|61
1625620150000|2021-07-07 01:09:10|7304.7|7301.9|7305.4|7302.6|7305.4|7302.6|7304.4|7301.6|43
1625620160000|2021-07-07 01:09:20|7305.8|7303|7306.4|7303.6|7306.4|7303.6|7305.4|7302.6|27
1625620170000|2021-07-07 01:09:30|7306.2|7303.4|7307.4|7304.6|7307.4|7304.6|7305.4|7302.6|9
1625620180000|2021-07-07 01:09:40|7306.9|7304.1|7305.4|7302.6|7307.4|7304.6|7305.4|7302.6|19
1625620190000|2021-07-07 01:09:50|7305.6|7302.8|7306.4|7303.6|7306.4|7303.6|7305.4|7302.6|18
1625620200000|2021-07-07 01:10:00|7305.9|7303.1|7303.4|7300.6|7305.9|7303.1|7303.4|7300.6|55
1625620210000|2021-07-07 01:10:10|7302.9|7300.1|7303.4|7300.6|7303.4|7300.6|7302.4|7299.6|16
1625620220000|2021-07-07 01:10:20|7303.2|7300.4|7302.4|7299.6|7303.2|7300.4|7301.4|7298.6|11
1625620230000|2021-07-07 01:10:30|7302.2|7299.4|7302.1|7299.3|7302.4|7299.6|7301.4|7298.6|18
1625620240000|2021-07-07 01:10:40|7302.7|7299.9|7301.2|7298.4|7303.1|7300.3|7300.7|7297.9|34
1625620250000|2021-07-07 01:10:50|7301.4|7298.6|7300.7|7297.9|7301.4|7298.6|7300.4|7297.6|18
1625620260000|2021-07-07 01:11:00|7300.4|7297.6|7300.7|7297.9|7301.4|7298.6|7300.4|7297.6|20
1625620270000|2021-07-07 01:11:10|7300.4|7297.6|7303.1|7300.3|7303.1|7300.3|7300.4|7297.6|36
1625620280000|2021-07-07 01:11:20|7302.7|7299.9|7302.4|7299.6|7303.4|7300.6|7302.4|7299.6|13
1625620290000|2021-07-07 01:11:30|7301.9|7299.1|7304.4|7301.6|7304.4|7301.6|7301.4|7298.6|25
1625620300000|2021-07-07 01:11:40|7304.1|7301.3|7303.4|7300.6|7304.4|7301.6|7303.4|7300.6|16
1625620310000|2021-07-07 01:11:50|7303.1|7300.3|7300.4|7297.6|7303.1|7300.3|7300.4|7297.6|16
1625620320000|2021-07-07 01:12:00|7300.7|7297.9|7300.4|7297.6|7301.1|7298.3|7299.7|7296.9|27
1625620330000|2021-07-07 01:12:10|||||||||7
1625620340000|2021-07-07 01:12:20|7300.7|7297.9|7300.4|7297.6|7300.7|7297.9|7299.1|7296.3|14
1625620350000|2021-07-07 01:12:30|7299.7|7296.9|7299.4|7296.6|7300.9|7298.1|7299.2|7296.4|14
1625620360000|2021-07-07 01:12:40|7299.6|7296.8|7299.9|7297.1|7300.1|7297.3|7299.1|7296.3|4
1625620370000|2021-07-07 01:12:50|7300.1|7297.3|7298.7|7295.9|7300.4|7297.6|7298.7|7295.9|36
1625620380000|2021-07-07 01:13:00|7298.9|7296.1|7300.4|7297.6|7300.4|7297.6|7298.7|7295.9|27
1625620390000|2021-07-07 01:13:10|7301.1|7298.3|7300.4|7297.6|7301.1|7298.3|7299.4|7296.6|26
1625620400000|2021-07-07 01:13:20|7299.4|7296.6|7299.1|7296.3|7300.4|7297.6|7299.1|7296.3|6
1625620410000|2021-07-07 01:13:30|7298.7|7295.9|7298.4|7295.6|7299.1|7296.3|7298.1|7295.3|25
1625620420000|2021-07-07 01:13:40|7298.1|7295.3|7297.6|7294.8|7298.1|7295.3|7297.6|7294.8|50
1625620430000|2021-07-07 01:13:50|7297.4|7294.6|7298.4|7295.6|7299.1|7296.3|7297.4|7294.6|25
1625620440000|2021-07-07 01:14:00|7298.1|7295.3|7297.4|7294.6|7298.4|7295.6|7297.1|7294.3|14
1625620450000|2021-07-07 01:14:10|7297.1|7294.3|7296.4|7293.6|7297.1|7294.3|7296.1|7293.3|108
1625620460000|2021-07-07 01:14:20|7296.1|7293.3|7296.1|7293.3|7296.4|7293.6|7295.1|7292.3|22
1625620470000|2021-07-07 01:14:30|7296.4|7293.6|7295.4|7292.6|7296.4|7293.6|7295.1|7292.3|24
1625620480000|2021-07-07 01:14:40|7295.1|7292.3|7295.4|7292.6|7295.4|7292.6|7294.9|7292.1|8
1625620490000|2021-07-07 01:14:50|7295.1|7292.3|7295.4|7292.6|7295.4|7292.6|7294.6|7291.8|18
1625620500000|2021-07-07 01:15:00|7294.9|7292.1|7298.4|7295.6|7298.9|7296.1|7294.1|7291.3|69
1625620510000|2021-07-07 01:15:10|7298.1|7295.3|7300.4|7297.6|7300.4|7297.6|7298.1|7295.3|17
1625620520000|2021-07-07 01:15:20|7299.9|7297.1|7300.4|7297.6|7300.6|7297.8|7299.9|7297.1|28
1625620530000|2021-07-07 01:15:30|7300.1|7297.3|7298.4|7295.6|7300.4|7297.6|7298.4|7295.6|14
1625620540000|2021-07-07 01:15:40|7299.1|7296.3|7299.4|7296.6|7299.4|7296.6|7299.1|7296.3|6
1625620550000|2021-07-07 01:15:50|7298.9|7296.1|7299.4|7296.6|7299.4|7296.6|7298.9|7296.1|7
1625620560000|2021-07-07 01:16:00|7299.6|7296.8|7299.1|7296.3|7300.1|7297.3|7298.6|7295.8|15
1625620570000|2021-07-07 01:16:10|7299.4|7296.6|7299.1|7296.3|7299.4|7296.6|7299.1|7296.3|8
1625620580000|2021-07-07 01:16:20|7299.4|7296.6|7299.1|7296.3|7299.4|7296.6|7299.1|7296.3|5
1625620590000|2021-07-07 01:16:30|7298.9|7296.1|7298.1|7295.3|7298.9|7296.1|7298.1|7295.3|10
1625620600000|2021-07-07 01:16:40|7299.1|7296.3|7299.1|7296.3|7300.1|7297.3|7299.1|7296.3|14
1625620610000|2021-07-07 01:16:50|7299.4|7296.6|7299.1|7296.3|7299.4|7296.6|7298.1|7295.3|5
1625620620000|2021-07-07 01:17:00|7298.9|7296.1|7296.1|7293.3|7298.9|7296.1|7295.1|7292.3|76
1625620630000|2021-07-07 01:17:10|7296.4|7293.6|7296.6|7293.8|7297.1|7294.3|7296.4|7293.6|21
1625620640000|2021-07-07 01:17:20|7296.4|7293.6|7297.4|7294.6|7297.4|7294.6|7296.4|7293.6|22
1625620650000|2021-07-07 01:17:30|7297.8|7295|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|5
1625620660000|2021-07-07 01:17:40|7296.8|7294|7298.1|7295.3|7298.1|7295.3|7296.6|7293.8|7
1625620670000|2021-07-07 01:17:50|7297.9|7295.1|7298.1|7295.3|7298.1|7295.3|7297.4|7294.6|4
1625620680000|2021-07-07 01:18:00|7298.4|7295.6|7298.4|7295.6|7299.1|7296.3|7298.4|7295.6|9
1625620690000|2021-07-07 01:18:10|7298.1|7295.3|7298.6|7295.8|7299.1|7296.3|7298.1|7295.3|22
1625620700000|2021-07-07 01:18:20|7298.8|7296|7299.1|7296.3|7299.6|7296.8|7298.8|7296|7
1625620710000|2021-07-07 01:18:30|7299.9|7297.1|7300.1|7297.3|7300.6|7297.8|7299.4|7296.6|13
1625620720000|2021-07-07 01:18:40|7300.4|7297.6|7299.4|7296.6|7300.4|7297.6|7299.4|7296.6|9
1625620730000|2021-07-07 01:18:50|7299.1|7296.3|7299.4|7296.6|7299.6|7296.8|7298.4|7295.6|6
1625620740000|2021-07-07 01:19:00|7299.6|7296.8|7300.1|7297.3|7300.4|7297.6|7299.6|7296.8|6
1625620750000|2021-07-07 01:19:10|7300.6|7297.8|7300.1|7297.3|7300.6|7297.8|7299.6|7296.8|12
1625620760000|2021-07-07 01:19:20|7299.6|7296.8|7300.4|7297.6|7300.4|7297.6|7299.4|7296.6|18
1625620770000|2021-07-07 01:19:30|||||||||1
1625620780000|2021-07-07 01:19:40|7300.6|7297.8|7300.4|7297.6|7301.8|7299|7300.4|7297.6|36
1625620790000|2021-07-07 01:19:50|7300.1|7297.3|7301.1|7298.3|7301.1|7298.3|7300.1|7297.3|16
1625620800000|2021-07-07 01:20:00|7300.6|7297.8|7300.3|7297.5|7300.6|7297.8|7300.3|7297.5|3
1625620810000|2021-07-07 01:20:10|7300.1|7297.3|7301.1|7298.3|7301.1|7298.3|7300.1|7297.3|18
1625620820000|2021-07-07 01:20:20|7300.6|7297.8|7300.8|7298|7300.8|7298|7300.3|7297.5|29
1625620830000|2021-07-07 01:20:30|7301.1|7298.3|7300.3|7297.5|7301.1|7298.3|7300.3|7297.5|13
1625620840000|2021-07-07 01:20:40|7300.6|7297.8|7300.3|7297.5|7300.6|7297.8|7300.1|7297.3|8
1625620850000|2021-07-07 01:20:50|||||||||1
1625620860000|2021-07-07 01:21:00|7300.1|7297.3|7298.3|7295.5|7300.1|7297.3|7298.1|7295.3|20
1625620870000|2021-07-07 01:21:10|7298.8|7296|7298.3|7295.5|7298.8|7296|7298.3|7295.5|9
1625620880000|2021-07-07 01:21:20|7298.1|7295.3|7297.3|7294.5|7298.1|7295.3|7297.1|7294.3|13
1625620890000|2021-07-07 01:21:30|7297.1|7294.3|7298.3|7295.5|7299.1|7296.3|7296.1|7293.3|75
1625620900000|2021-07-07 01:21:40|7298.1|7295.3|7299.3|7296.5|7299.3|7296.5|7297.6|7294.8|127
1625620910000|2021-07-07 01:21:50|7299.8|7297|7301.1|7298.3|7301.1|7298.3|7299.3|7296.5|116
1625620920000|2021-07-07 01:22:00|7300.5|7297.7|7300.1|7297.3|7300.6|7297.8|7300.1|7297.3|6
1625620930000|2021-07-07 01:22:10|7300.6|7297.8|7300.1|7297.3|7301.1|7298.3|7299.3|7296.5|28
1625620940000|2021-07-07 01:22:20|7300.3|7297.5|7299.1|7296.3|7301.1|7298.3|7299.1|7296.3|57
1625620950000|2021-07-07 01:22:30|7299.3|7296.5|7299.3|7296.5|7299.6|7296.8|7299.3|7296.5|2
1625620960000|2021-07-07 01:22:40|7299.1|7296.3|7298.3|7295.5|7299.1|7296.3|7297.8|7295|34
1625620970000|2021-07-07 01:22:50|7297.6|7294.8|7298.1|7295.3|7298.1|7295.3|7297.6|7294.8|16
1625620980000|2021-07-07 01:23:00|7298.3|7295.5|7300.1|7297.3|7300.1|7297.3|7298.3|7295.5|29
1625620990000|2021-07-07 01:23:10|7300.3|7297.5|7299.3|7296.5|7301.1|7298.3|7299.3|7296.5|24
1625621000000|2021-07-07 01:23:20|||||||||1
1625621010000|2021-07-07 01:23:30|7299.6|7296.8|7301.1|7298.3|7301.1|7298.3|7299.6|7296.8|27
1625621020000|2021-07-07 01:23:40|7300.8|7298|7301.3|7298.5|7301.3|7298.5|7300.8|7298|4
1625621030000|2021-07-07 01:23:50|7301.1|7298.3|7302.1|7299.3|7302.3|7299.5|7301.1|7298.3|9
1625621040000|2021-07-07 01:24:00|7301.6|7298.8|7301.3|7298.5|7302.1|7299.3|7301.3|7298.5|10
1625621050000|2021-07-07 01:24:10|7300.8|7298|7302.3|7299.5|7302.3|7299.5|7300.8|7298|14
1625621060000|2021-07-07 01:24:20|7302.1|7299.3|7304.1|7301.3|7304.1|7301.3|7301.8|7299|19
1625621070000|2021-07-07 01:24:30|7304.3|7301.5|7304.6|7301.8|7305.1|7302.3|7304.1|7301.3|10
1625621080000|2021-07-07 01:24:40|7304.3|7301.5|7305.1|7302.3|7305.1|7302.3|7304.3|7301.5|12
1625621090000|2021-07-07 01:24:50|7305.3|7302.5|7305.3|7302.5|7305.6|7302.8|7305.3|7302.5|10
1625621100000|2021-07-07 01:25:00|7305.6|7302.8|7306.1|7303.3|7306.3|7303.5|7305.6|7302.8|13
1625621110000|2021-07-07 01:25:10|7305.6|7302.8|7305.6|7302.8|7306.3|7303.5|7305.1|7302.3|27
1625621120000|2021-07-07 01:25:20|7306.1|7303.3|7304.1|7301.3|7307.1|7304.3|7303.6|7300.8|48
1625621130000|2021-07-07 01:25:30|7304.3|7301.5|7304.3|7301.5|7304.8|7302|7304.1|7301.3|19
1625621140000|2021-07-07 01:25:40|7304.6|7301.8|7305.1|7302.3|7305.1|7302.3|7304.3|7301.5|4
1625621150000|2021-07-07 01:25:50|7305.3|7302.5|7306.3|7303.5|7306.3|7303.5|7305.3|7302.5|3
1625621160000|2021-07-07 01:26:00|7306.1|7303.3|7307.3|7304.5|7307.6|7304.8|7305.3|7302.5|23
1625621170000|2021-07-07 01:26:10|7306.8|7304|7309.1|7306.3|7309.1|7306.3|7306.8|7304|33
1625621180000|2021-07-07 01:26:20|7308.6|7305.8|7308.3|7305.5|7308.6|7305.8|7307.3|7304.5|14
1625621190000|2021-07-07 01:26:30|7307.6|7304.8|7307.9|7305.1|7308.3|7305.5|7307.6|7304.8|8
1625621200000|2021-07-07 01:26:40|7307.6|7304.8|7308.3|7305.5|7309.3|7306.5|7307.6|7304.8|14
1625621210000|2021-07-07 01:26:50|7308.6|7305.8|7309.1|7306.3|7309.6|7306.8|7308.6|7305.8|6
1625621220000|2021-07-07 01:27:00|7309.3|7306.5|7307.6|7304.8|7309.3|7306.5|7307.6|7304.8|12
1625621230000|2021-07-07 01:27:10|7307.8|7305|7307.3|7304.5|7308.6|7305.8|7307.3|7304.5|26
1625621240000|2021-07-07 01:27:20|7309.3|7306.5|7308.8|7306|7309.3|7306.5|7308.6|7305.8|27
1625621250000|2021-07-07 01:27:30|7308.3|7305.5|7309.3|7306.5|7309.6|7306.8|7307.6|7304.8|31
1625621260000|2021-07-07 01:27:40|7308.8|7306|7309.3|7306.5|7310.3|7307.5|7308.8|7306|21
1625621270000|2021-07-07 01:27:50|7309.8|7307|7310|7307.2|7310|7307.2|7309|7306.2|49
1625621280000|2021-07-07 01:28:00|7309.8|7307|7309|7306.2|7311|7308.2|7309|7306.2|23
1625621290000|2021-07-07 01:28:10|7309.3|7306.5|7309|7306.2|7310|7307.2|7308|7305.2|34
1625621300000|2021-07-07 01:28:20|7309.6|7306.8|7309.8|7307|7310|7307.2|7309|7306.2|13
1625621310000|2021-07-07 01:28:30|7309.5|7306.7|7310.8|7308|7311.3|7308.5|7309.5|7306.7|41
1625621320000|2021-07-07 01:28:40|7310.5|7307.7|7311|7308.2|7311|7308.2|7310.3|7307.5|7
1625621330000|2021-07-07 01:28:50|7310.8|7308|7310|7307.2|7311.8|7309|7310|7307.2|28
1625621340000|2021-07-07 01:29:00|7309.8|7307|7309|7306.2|7310.3|7307.5|7309|7306.2|13
1625621350000|2021-07-07 01:29:10|7309.8|7307|7309.3|7306.5|7310|7307.2|7309|7306.2|25
1625621360000|2021-07-07 01:29:20|7309.8|7307|7310|7307.2|7310|7307.2|7309|7306.2|20
1625621370000|2021-07-07 01:29:30|7309.8|7307|7310.3|7307.5|7311|7308.2|7309.3|7306.5|27
1625621380000|2021-07-07 01:29:40|7310.8|7308|7311|7308.2|7311.8|7309|7310.8|7308|14
1625621390000|2021-07-07 01:29:50|7310|7307.2|7311|7308.2|7312|7309.2|7310|7307.2|17
1625621400000|2021-07-07 01:30:00|7310.8|7308|7309|7306.2|7310.8|7308|7309|7306.2|16
1625621410000|2021-07-07 01:30:10|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309|7306.2|11
1625621420000|2021-07-07 01:30:20|7309.8|7307|7310.3|7307.5|7311|7308.2|7309.8|7307|6
1625621430000|2021-07-07 01:30:30|7310.5|7307.7|7309.3|7306.5|7310.5|7307.7|7309.3|7306.5|8
1625621440000|2021-07-07 01:30:40|7309.5|7306.7|7308.3|7305.5|7309.5|7306.7|7308.3|7305.5|8
1625621450000|2021-07-07 01:30:50|7308.5|7305.7|7308.3|7305.5|7309.3|7306.5|7308|7305.2|7
1625621460000|2021-07-07 01:31:00|7308|7305.2|7307|7304.2|7308|7305.2|7307|7304.2|33
1625621470000|2021-07-07 01:31:10|7306.8|7304|7307.3|7304.5|7307.3|7304.5|7306|7303.2|18
1625621480000|2021-07-07 01:31:20|7307.8|7305|7307.8|7305|7308|7305.2|7306.5|7303.7|48
1625621490000|2021-07-07 01:31:30|7307|7304.2|7307|7304.2|7307.3|7304.5|7306.3|7303.5|18
1625621500000|2021-07-07 01:31:40|7306.8|7304|7306|7303.2|7306.8|7304|7306|7303.2|3
1625621510000|2021-07-07 01:31:50|||||||||9
1625621520000|2021-07-07 01:32:00|7305.8|7303|7306|7303.2|7306|7303.2|7305|7302.2|10
1625621530000|2021-07-07 01:32:10|7305.8|7303|7306|7303.2|7306|7303.2|7305.5|7302.7|2
1625621540000|2021-07-07 01:32:20|||||||||1
1625621550000|2021-07-07 01:32:30|7305.8|7303|7304|7301.2|7305.8|7303|7304|7301.2|15
1625621560000|2021-07-07 01:32:40|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304|7301.2|5
1625621570000|2021-07-07 01:32:50|7304|7301.2|7303.8|7301|7304.3|7301.5|7303.3|7300.5|15
1625621580000|2021-07-07 01:33:00|7304|7301.2|7304|7301.2|7304|7301.2|7303.5|7300.7|11
1625621600000|2021-07-07 01:33:20|7303.3|7300.5|7302.3|7299.5|7303.5|7300.7|7302.3|7299.5|12
1625621610000|2021-07-07 01:33:30|7302|7299.2|7301.3|7298.5|7302.3|7299.5|7300.6|7297.8|29
1625621620000|2021-07-07 01:33:40|7301.5|7298.7|7301.3|7298.5|7302|7299.2|7301.3|7298.5|15
1625621630000|2021-07-07 01:33:50|7301.7|7298.9|7302|7299.2|7302.3|7299.5|7301.3|7298.5|10
1625621640000|2021-07-07 01:34:00|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|6
1625621650000|2021-07-07 01:34:10|7302.8|7300|7303.3|7300.5|7303.3|7300.5|7302.3|7299.5|13
1625621660000|2021-07-07 01:34:20|7302.9|7300.1|7302|7299.2|7302.9|7300.1|7301.6|7298.8|15
1625621670000|2021-07-07 01:34:30|7302.3|7299.5|7301.3|7298.5|7302.3|7299.5|7301.3|7298.5|17
1625621680000|2021-07-07 01:34:40|7301.5|7298.7|7300|7297.2|7302|7299.2|7300|7297.2|35
1625621700000|2021-07-07 01:35:00|7299.8|7297|7300|7297.2|7300|7297.2|7299|7296.2|34
1625621710000|2021-07-07 01:35:10|7299.7|7296.9|7299|7296.2|7300|7297.2|7298|7295.2|27
1625621720000|2021-07-07 01:35:20|7298.3|7295.5|7298|7295.2|7298.5|7295.7|7298|7295.2|11
1625621730000|2021-07-07 01:35:30|7298.3|7295.5|7297|7294.2|7298.3|7295.5|7297|7294.2|12
1625621740000|2021-07-07 01:35:40|7297.5|7294.7|7297.7|7294.9|7298|7295.2|7297|7294.2|24
1625621750000|2021-07-07 01:35:50|7298|7295.2|7297.5|7294.7|7298|7295.2|7297|7294.2|14
1625621760000|2021-07-07 01:36:00|7297.7|7294.9|7297|7294.2|7298|7295.2|7297|7294.2|15
1625621770000|2021-07-07 01:36:10|7297.5|7294.7|7296.5|7293.7|7297.5|7294.7|7296|7293.2|40
1625621780000|2021-07-07 01:36:20|7296.7|7293.9|7294.3|7291.5|7296.7|7293.9|7294|7291.2|66
1625621790000|2021-07-07 01:36:30|7294.8|7292|7295.3|7292.5|7295.3|7292.5|7294.3|7291.5|55
1625621800000|2021-07-07 01:36:40|7295|7292.2|7295.8|7293|7296|7293.2|7294.8|7292|37
1625621810000|2021-07-07 01:36:50|7296|7293.2|7294.3|7291.5|7296|7293.2|7294.3|7291.5|22
1625621820000|2021-07-07 01:37:00|7294.5|7291.7|7295.3|7292.5|7295.3|7292.5|7294.5|7291.7|11
1625621830000|2021-07-07 01:37:10|7295.8|7293|7292.3|7289.5|7296|7293.2|7292.3|7289.5|99
1625621840000|2021-07-07 01:37:20|7292.6|7289.8|7292.6|7289.8|7293|7290.2|7291.6|7288.8|99
1625621850000|2021-07-07 01:37:30|7292.3|7289.5|7292.6|7289.8|7293.3|7290.5|7292.3|7289.5|13
1625621860000|2021-07-07 01:37:40|7292.8|7290|7289.6|7286.8|7292.8|7290|7288|7285.2|105
1625621870000|2021-07-07 01:37:50|7289.8|7287|7290.3|7287.5|7290.3|7287.5|7288.3|7285.5|65
1625621880000|2021-07-07 01:38:00|7289.9|7287.1|7290.3|7287.5|7290.3|7287.5|7289.8|7287|43
1625621890000|2021-07-07 01:38:10|7290.5|7287.7|7290.3|7287.5|7290.5|7287.7|7290.3|7287.5|12
1625621900000|2021-07-07 01:38:20|7290|7287.2|7287.8|7285|7290|7287.2|7287.8|7285|37
1625621910000|2021-07-07 01:38:30|7288|7285.2|7290|7287.2|7290|7287.2|7288|7285.2|19
1625621920000|2021-07-07 01:38:40|7289.7|7286.9|7290|7287.2|7290|7287.2|7289.3|7286.5|26
1625621930000|2021-07-07 01:38:50|7289.5|7286.7|7289|7286.2|7289.5|7286.7|7288.5|7285.7|19
1625621940000|2021-07-07 01:39:00|7289.3|7286.5|7288|7285.2|7290|7287.2|7286.5|7283.7|118
1625621950000|2021-07-07 01:39:10|7287.8|7285|7287.5|7284.7|7289|7286.2|7287|7284.2|53
1625621960000|2021-07-07 01:39:20|7287.8|7285|7287.3|7284.5|7288|7285.2|7287.3|7284.5|41
1625621970000|2021-07-07 01:39:30|7287|7284.2|7287.3|7284.5|7287.3|7284.5|7287|7284.2|4
1625621980000|2021-07-07 01:39:40|7287|7284.2|7287.3|7284.5|7287.3|7284.5|7287|7284.2|9
1625621990000|2021-07-07 01:39:50|7288|7285.2|7287|7284.2|7288|7285.2|7286|7283.2|101
1625622000000|2021-07-07 01:40:00|7286.5|7283.7|7287|7284.2|7287|7284.2|7286|7283.2|43
1625622010000|2021-07-07 01:40:10|7286.8|7284|7285|7282.2|7287|7284.2|7284.6|7281.8|57
1625622020000|2021-07-07 01:40:20|7284.8|7282|7281.7|7278.9|7284.8|7282|7281.7|7278.9|139
1625622030000|2021-07-07 01:40:30|7282.2|7279.4|7281.7|7278.9|7283.7|7280.9|7280|7277.2|115
1625622040000|2021-07-07 01:40:40|7281.9|7279.1|7279.7|7276.9|7282|7279.2|7279.7|7276.9|73
1625622050000|2021-07-07 01:40:50|7279.9|7277.1|7279.7|7276.9|7280.7|7277.9|7279.7|7276.9|30
1625622060000|2021-07-07 01:41:00|7280.4|7277.6|7280.7|7277.9|7280.7|7277.9|7279.4|7276.6|98
1625622070000|2021-07-07 01:41:10|7281.2|7278.4|7281.4|7278.6|7281.7|7278.9|7281|7278.2|36
1625622080000|2021-07-07 01:41:20|7281.2|7278.4|7282.4|7279.6|7282.4|7279.6|7281.2|7278.4|28
1625622090000|2021-07-07 01:41:30|7282.7|7279.9|7283.7|7280.9|7283.7|7280.9|7282.7|7279.9|13
1625622100000|2021-07-07 01:41:40|7283.4|7280.6|7284.7|7281.9|7284.7|7281.9|7282.4|7279.6|48
1625622110000|2021-07-07 01:41:50|7285.4|7282.6|7285.7|7282.9|7287.4|7284.6|7285.4|7282.6|53
1625622120000|2021-07-07 01:42:00|7286.2|7283.4|7286.7|7283.9|7286.7|7283.9|7284.7|7281.9|32
1625622130000|2021-07-07 01:42:10|7287.2|7284.4|7287.4|7284.6|7287.4|7284.6|7286.7|7283.9|25
1625622140000|2021-07-07 01:42:20|7286.4|7283.6|7286.2|7283.4|7286.4|7283.6|7285.4|7282.6|45
1625622150000|2021-07-07 01:42:30|7286.4|7283.6|7285.9|7283.1|7286.4|7283.6|7285.7|7282.9|10
1625622160000|2021-07-07 01:42:40|7286|7283.2|7288.4|7285.6|7288.4|7285.6|7286|7283.2|17
1625622170000|2021-07-07 01:42:50|7289|7286.2|7291.2|7288.4|7291.9|7289.1|7289|7286.2|173
1625622180000|2021-07-07 01:43:00|7290.9|7288.1|7290.9|7288.1|7291.9|7289.1|7290.2|7287.4|49
1625622190000|2021-07-07 01:43:10|7290.7|7287.9|7290.2|7287.4|7291.2|7288.4|7290.2|7287.4|21
1625622200000|2021-07-07 01:43:20|7290.4|7287.6|7290.2|7287.4|7290.9|7288.1|7290.2|7287.4|18
1625622210000|2021-07-07 01:43:30|||||||||1
1625622220000|2021-07-07 01:43:40|7291.9|7289.1|7292.2|7289.4|7292.2|7289.4|7291.9|7289.1|18
1625622230000|2021-07-07 01:43:50|7291.9|7289.1|7291.4|7288.6|7292.2|7289.4|7290.9|7288.1|49
1625622240000|2021-07-07 01:44:00|7291|7288.2|7291.7|7288.9|7291.7|7288.9|7290.2|7287.4|69
1625622250000|2021-07-07 01:44:10|7291.4|7288.6|7291.4|7288.6|7292.4|7289.6|7291.2|7288.4|12
1625622260000|2021-07-07 01:44:20|7291.7|7288.9|7292.7|7289.9|7292.9|7290.1|7291.7|7288.9|18
1625622270000|2021-07-07 01:44:30|7292.4|7289.6|7292.2|7289.4|7292.4|7289.6|7290.7|7287.9|60
1625622280000|2021-07-07 01:44:40|7292.4|7289.6|7291.4|7288.6|7292.4|7289.6|7291.4|7288.6|8
1625622290000|2021-07-07 01:44:50|7291.2|7288.4|7290.2|7287.4|7291.2|7288.4|7290.2|7287.4|3
1625622300000|2021-07-07 01:45:00|7289.9|7287.1|7290.2|7287.4|7290.2|7287.4|7289.2|7286.4|35
1625622310000|2021-07-07 01:45:10|7290.9|7288.1|7291.2|7288.4|7291.2|7288.4|7290.9|7288.1|12
1625622320000|2021-07-07 01:45:20|7291.7|7288.9|7292.2|7289.4|7292.2|7289.4|7291.7|7288.9|17
1625622330000|2021-07-07 01:45:30|7292.4|7289.6|7293.4|7290.6|7294.1|7291.3|7292.4|7289.6|35
1625622340000|2021-07-07 01:45:40|7293.9|7291.1|7292.9|7290.1|7294.1|7291.3|7292.4|7289.6|38
1625622350000|2021-07-07 01:45:50|7293.1|7290.3|7293.1|7290.3|7293.4|7290.6|7292.4|7289.6|14
1625622360000|2021-07-07 01:46:00|7292.9|7290.1|7291.1|7288.3|7293.1|7290.3|7291.1|7288.3|19
1625622370000|2021-07-07 01:46:10|7291.4|7288.6|7291.1|7288.3|7291.4|7288.6|7289.9|7287.1|18
1625622380000|2021-07-07 01:46:20|7291.4|7288.6|7292.1|7289.3|7292.6|7289.8|7291.1|7288.3|21
1625622390000|2021-07-07 01:46:30|7292.4|7289.6|7292.1|7289.3|7292.4|7289.6|7291.4|7288.6|22
1625622400000|2021-07-07 01:46:40|7291.9|7289.1|7292.4|7289.6|7293.1|7290.3|7291.9|7289.1|22
1625622410000|2021-07-07 01:46:50|7292.1|7289.3|7292.4|7289.6|7292.4|7289.6|7292.1|7289.3|3
1625622420000|2021-07-07 01:47:00|7292.9|7290.1|7291.7|7288.9|7293.4|7290.6|7291.4|7288.6|60
1625622430000|2021-07-07 01:47:10|7291.9|7289.1|7291.4|7288.6|7293.1|7290.3|7291.1|7288.3|21
1625622440000|2021-07-07 01:47:20|7291.1|7288.3|7292.1|7289.3|7292.1|7289.3|7291.1|7288.3|6
1625622450000|2021-07-07 01:47:30|7292.4|7289.6|7291.1|7288.3|7292.6|7289.8|7291.1|7288.3|22
1625622460000|2021-07-07 01:47:40|7291.6|7288.8|7291.4|7288.6|7291.6|7288.8|7291.4|7288.6|1
1625622470000|2021-07-07 01:47:50|7291.9|7289.1|7291.6|7288.8|7292.1|7289.3|7291.4|7288.6|20
1625622480000|2021-07-07 01:48:00|7291.4|7288.6|7291.4|7288.6|7291.9|7289.1|7291.4|7288.6|8
1625622490000|2021-07-07 01:48:10|7291.6|7288.8|7290.4|7287.6|7291.6|7288.8|7289.4|7286.6|31
1625622500000|2021-07-07 01:48:20|7290.9|7288.1|7289.4|7286.6|7291.1|7288.3|7289.1|7286.3|31
1625622510000|2021-07-07 01:48:30|7289.9|7287.1|7289.9|7287.1|7290.1|7287.3|7289.4|7286.6|10
1625622520000|2021-07-07 01:48:40|7289.4|7286.6|7291.1|7288.3|7291.4|7288.6|7289.4|7286.6|28
1625622530000|2021-07-07 01:48:50|7290.4|7287.6|7290.4|7287.6|7290.7|7287.9|7290.4|7287.6|13
1625622540000|2021-07-07 01:49:00|7290.1|7287.3|7290.1|7287.3|7290.4|7287.6|7290.1|7287.3|2
1625622560000|2021-07-07 01:49:20|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7291.1|7288.3|12
1625622570000|2021-07-07 01:49:30|7292.1|7289.3|7291.7|7288.9|7292.1|7289.3|7291.4|7288.6|18
1625622580000|2021-07-07 01:49:40|7291.9|7289.1|7291.4|7288.6|7291.9|7289.1|7290.4|7287.6|12
1625622590000|2021-07-07 01:49:50|7291.2|7288.4|7291.7|7288.9|7291.7|7288.9|7290.7|7287.9|37
1625622600000|2021-07-07 01:50:00|7291.4|7288.6|7291.7|7288.9|7292.4|7289.6|7290.4|7287.6|26
1625622610000|2021-07-07 01:50:10|7291.4|7288.6|7293.4|7290.6|7293.4|7290.6|7291.4|7288.6|13
1625622620000|2021-07-07 01:50:20|7293.6|7290.8|7293.4|7290.6|7295.4|7292.6|7293.4|7290.6|53
1625622630000|2021-07-07 01:50:30|7293|7290.2|7295.4|7292.6|7295.4|7292.6|7292.4|7289.6|46
1625622640000|2021-07-07 01:50:40|7295.1|7292.3|7295.4|7292.6|7296|7293.2|7294.1|7291.3|19
1625622650000|2021-07-07 01:50:50|7295.1|7292.3|7296.4|7293.6|7296.4|7293.6|7294.4|7291.6|18
1625622660000|2021-07-07 01:51:00|7296.1|7293.3|7295.9|7293.1|7296.9|7294.1|7295.4|7292.6|45
1625622670000|2021-07-07 01:51:10|7295.7|7292.9|7297.4|7294.6|7297.4|7294.6|7295.4|7292.6|42
1625622680000|2021-07-07 01:51:20|7299.7|7296.9|7297.7|7294.9|7299.7|7296.9|7297.7|7294.9|48
1625622690000|2021-07-07 01:51:30|7297.4|7294.6|7297.7|7294.9|7298.2|7295.4|7297.4|7294.6|3
1625622700000|2021-07-07 01:51:40|7297.4|7294.6|7296.9|7294.1|7297.4|7294.6|7296.4|7293.6|20
1625622710000|2021-07-07 01:51:50|7297.1|7294.3|7295.4|7292.6|7297.1|7294.3|7295.4|7292.6|9
1625622720000|2021-07-07 01:52:00|7295.7|7292.9|7296.4|7293.6|7296.4|7293.6|7295.7|7292.9|3
1625622730000|2021-07-07 01:52:10|7296.8|7294|7296.7|7293.9|7297.4|7294.6|7296.7|7293.9|4
1625622740000|2021-07-07 01:52:20|7296.9|7294.1|7296.7|7293.9|7296.9|7294.1|7296.7|7293.9|3
1625622750000|2021-07-07 01:52:30|7296.4|7293.6|7296.7|7293.9|7296.7|7293.9|7295.7|7292.9|8
1625622760000|2021-07-07 01:52:40|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7295.4|7292.6|2
1625622770000|2021-07-07 01:52:50|7295.9|7293.1|7295.4|7292.6|7296.4|7293.6|7295.4|7292.6|11
1625622780000|2021-07-07 01:53:00|7295|7292.2|7294.1|7291.3|7295.1|7292.3|7293.7|7290.9|47
1625622790000|2021-07-07 01:53:10|7293.7|7290.9|7292.9|7290.1|7293.7|7290.9|7292.4|7289.6|29
1625622800000|2021-07-07 01:53:20|7292.4|7289.6|7291.4|7288.6|7292.7|7289.9|7290.4|7287.6|20
1625622810000|2021-07-07 01:53:30|7290.7|7287.9|7291.1|7288.3|7291.4|7288.6|7290.7|7287.9|3
1625622820000|2021-07-07 01:53:40|7290.7|7287.9|7290.4|7287.6|7290.7|7287.9|7290.4|7287.6|6
1625622830000|2021-07-07 01:53:50|7290.1|7287.3|7289.7|7286.9|7290.4|7287.6|7289.4|7286.6|11
1625622840000|2021-07-07 01:54:00|7289.4|7286.6|7290.1|7287.3|7290.4|7287.6|7289.4|7286.6|8
1625622850000|2021-07-07 01:54:10|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|7290.1|7287.3|4
1625622860000|2021-07-07 01:54:20|7290.7|7287.9|7291.4|7288.6|7291.4|7288.6|7290.7|7287.9|4
1625622870000|2021-07-07 01:54:30|7291.1|7288.3|7291.1|7288.3|7291.4|7288.6|7291.1|7288.3|3
1625622880000|2021-07-07 01:54:40|7290.7|7287.9|7291.1|7288.3|7291.1|7288.3|7290.7|7287.9|3
1625622890000|2021-07-07 01:54:50|7291.4|7288.6|7292.9|7290.1|7293.1|7290.3|7291.4|7288.6|12
1625622900000|2021-07-07 01:55:00|7293.1|7290.3|7294.4|7291.6|7294.4|7291.6|7292.7|7289.9|7
1625622910000|2021-07-07 01:55:10|7294.1|7291.3|7292.9|7290.1|7294.1|7291.3|7292.9|7290.1|16
1625622920000|2021-07-07 01:55:20|7292.7|7289.9|7292.1|7289.3|7293|7290.2|7291.7|7288.9|17
1625622930000|2021-07-07 01:55:30|7291.7|7288.9|7290.4|7287.6|7291.7|7288.9|7290.4|7287.6|9
1625622940000|2021-07-07 01:55:40|7290.2|7287.4|7290.4|7287.6|7290.4|7287.6|7289.7|7286.9|5
1625622950000|2021-07-07 01:55:50|7290.6|7287.8|7290.9|7288.1|7291.1|7288.3|7290.4|7287.6|6
1625622960000|2021-07-07 01:56:00|7291.1|7288.3|7289.6|7286.8|7291.1|7288.3|7289.4|7286.6|13
1625622970000|2021-07-07 01:56:10|7289.7|7286.9|7289.4|7286.6|7290.1|7287.3|7289.4|7286.6|10
1625622980000|2021-07-07 01:56:20|7288.6|7285.8|7288.1|7285.3|7288.6|7285.8|7286.7|7283.9|26
1625622990000|2021-07-07 01:56:30|7287.9|7285.1|7286.1|7283.3|7289.1|7286.3|7285.1|7282.3|71
1625623000000|2021-07-07 01:56:40|7286.6|7283.8|7285.4|7282.6|7288.1|7285.3|7283.1|7280.3|123
1625623010000|2021-07-07 01:56:50|7285.1|7282.3|7285.9|7283.1|7285.9|7283.1|7284.4|7281.6|28
1625623020000|2021-07-07 01:57:00|7285.7|7282.9|7287.1|7284.3|7287.6|7284.8|7285.7|7282.9|70
1625623030000|2021-07-07 01:57:10|7286.7|7283.9|7287.1|7284.3|7287.4|7284.6|7286.7|7283.9|21
1625623040000|2021-07-07 01:57:20|7286.9|7284.1|7287.1|7284.3|7287.1|7284.3|7286.7|7283.9|6
1625623050000|2021-07-07 01:57:30|7286.7|7283.9|7289.9|7287.1|7290.4|7287.6|7286.4|7283.6|35
1625623060000|2021-07-07 01:57:40|7290.1|7287.3|7291.1|7288.3|7291.1|7288.3|7287.9|7285.1|69
1625623070000|2021-07-07 01:57:50|7292.1|7289.3|7291.1|7288.3|7293.1|7290.3|7291.1|7288.3|46
1625623080000|2021-07-07 01:58:00|7290.9|7288.1|7289.7|7286.9|7291.4|7288.6|7289.7|7286.9|32
1625623090000|2021-07-07 01:58:10|7289.4|7286.6|7290.4|7287.6|7291.1|7288.3|7289.4|7286.6|19
1625623100000|2021-07-07 01:58:20|7290.7|7287.9|7291.7|7288.9|7292.4|7289.6|7289.4|7286.6|78
1625623110000|2021-07-07 01:58:30|7292.1|7289.3|7291.1|7288.3|7292.1|7289.3|7290.4|7287.6|27
1625623120000|2021-07-07 01:58:40|7291.4|7288.6|7291.1|7288.3|7292.4|7289.6|7290.4|7287.6|13
1625623130000|2021-07-07 01:58:50|7290.9|7288.1|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|21
1625623140000|2021-07-07 01:59:00|7290.7|7287.9|7288.7|7285.9|7290.7|7287.9|7288.7|7285.9|17
1625623150000|2021-07-07 01:59:10|7287.4|7284.6|7287.4|7284.6|7288.4|7285.6|7287.4|7284.6|22
1625623160000|2021-07-07 01:59:20|7287.7|7284.9|7286.7|7283.9|7287.7|7284.9|7286.4|7283.6|12
1625623170000|2021-07-07 01:59:30|7286.4|7283.6|7285.1|7282.3|7286.4|7283.6|7284.9|7282.1|36
1625623180000|2021-07-07 01:59:40|7284.9|7282.1|7284.1|7281.3|7284.9|7282.1|7283.2|7280.4|24
1625623190000|2021-07-07 01:59:50|7284.6|7281.8|7283.9|7281.1|7284.6|7281.8|7283.4|7280.6|7
1625623200000|2021-07-07 02:00:00|7283.6|7280.8|7284.1|7281.3|7284.1|7281.3|7282.4|7279.6|86
1625623210000|2021-07-07 02:00:10|7284.4|7281.6|7283.1|7280.3|7284.4|7281.6|7282.6|7279.8|32
1625623220000|2021-07-07 02:00:20|7283.4|7280.6|7282.4|7279.6|7284.1|7281.3|7282.1|7279.3|13
1625623230000|2021-07-07 02:00:30|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7280.4|7277.6|75
1625623240000|2021-07-07 02:00:40|7282.4|7279.6|7284.1|7281.3|7284.1|7281.3|7282.4|7279.6|30
1625623250000|2021-07-07 02:00:50|7283.8|7281|7283.1|7280.3|7284.1|7281.3|7282.1|7279.3|24
1625623260000|2021-07-07 02:01:00|7282.7|7279.9|7285.6|7282.8|7286.1|7283.3|7282.4|7279.6|60
1625623270000|2021-07-07 02:01:10|7285.8|7283|7284.4|7281.6|7286.1|7283.3|7283.8|7281|30
1625623280000|2021-07-07 02:01:20|7284.1|7281.3|7285.1|7282.3|7285.1|7282.3|7283.8|7281|35
1625623290000|2021-07-07 02:01:30|7284.9|7282.1|7283.1|7280.3|7285.1|7282.3|7282.8|7280|43
1625623300000|2021-07-07 02:01:40|7283.8|7281|7282.1|7279.3|7283.8|7281|7282.1|7279.3|49
1625623310000|2021-07-07 02:01:50|7281.8|7279|7286.1|7283.3|7286.1|7283.3|7281.8|7279|57
1625623320000|2021-07-07 02:02:00|7285.8|7283|7288.1|7285.3|7288.1|7285.3|7285.8|7283|27
1625623330000|2021-07-07 02:02:10|7288.3|7285.5|7288.1|7285.3|7288.3|7285.5|7287.8|7285|9
1625623340000|2021-07-07 02:02:20|7288.3|7285.5|7290.1|7287.3|7290.1|7287.3|7288.3|7285.5|13
1625623350000|2021-07-07 02:02:30|7290.3|7287.5|7290.1|7287.3|7290.3|7287.5|7289.1|7286.3|31
1625623360000|2021-07-07 02:02:40|7290.5|7287.7|7291.1|7288.3|7291.1|7288.3|7290.4|7287.6|8
1625623370000|2021-07-07 02:02:50|7290.6|7287.8|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|32
1625623380000|2021-07-07 02:03:00|7291.3|7288.5|7288.1|7285.3|7292.4|7289.6|7287.1|7284.3|65
1625623390000|2021-07-07 02:03:10|7287.7|7284.9|7287.1|7284.3|7288.1|7285.3|7286.8|7284|18
1625623400000|2021-07-07 02:03:20|7287.6|7284.8|7288.1|7285.3|7288.1|7285.3|7287.1|7284.3|17
1625623410000|2021-07-07 02:03:30|7288.6|7285.8|7288.1|7285.3|7288.8|7286|7288.1|7285.3|10
1625623420000|2021-07-07 02:03:40|7288.8|7286|7288.8|7286|7288.8|7286|7288.1|7285.3|5
1625623430000|2021-07-07 02:03:50|||||||||1
1625623440000|2021-07-07 02:04:00|7289.1|7286.3|7289.1|7286.3|7289.8|7287|7289.1|7286.3|11
1625623450000|2021-07-07 02:04:10|7289.3|7286.5|7289.1|7286.3|7289.3|7286.5|7289.1|7286.3|2
1625623460000|2021-07-07 02:04:20|7289.3|7286.5|7290.1|7287.3|7290.1|7287.3|7289.3|7286.5|11
1625623470000|2021-07-07 02:04:30|7289.4|7286.6|7289.1|7286.3|7289.6|7286.8|7289.1|7286.3|3
1625623480000|2021-07-07 02:04:40|7289.3|7286.5|7288.3|7285.5|7289.6|7286.8|7288.3|7285.5|21
1625623490000|2021-07-07 02:04:50|7288.1|7285.3|7287.1|7284.3|7288.1|7285.3|7287.1|7284.3|11
1625623500000|2021-07-07 02:05:00|7286.9|7284.1|7286.1|7283.3|7286.9|7284.1|7286.1|7283.3|23
1625623510000|2021-07-07 02:05:10|7285.9|7283.1|7287.1|7284.3|7287.1|7284.3|7285.4|7282.6|18
1625623520000|2021-07-07 02:05:20|7286.9|7284.1|7289.1|7286.3|7289.1|7286.3|7286.4|7283.6|22
1625623530000|2021-07-07 02:05:30|7289.5|7286.7|7292.8|7290|7293.1|7290.3|7289.5|7286.7|30
1625623540000|2021-07-07 02:05:40|7293.1|7290.3|7292.4|7289.6|7293.4|7290.6|7292.1|7289.3|27
1625623550000|2021-07-07 02:05:50|7292.8|7290|7293.1|7290.3|7293.1|7290.3|7292.4|7289.6|26
1625623560000|2021-07-07 02:06:00|7293.3|7290.5|7292.6|7289.8|7293.3|7290.5|7292.1|7289.3|31
1625623570000|2021-07-07 02:06:10|7293.1|7290.3|7294.1|7291.3|7294.1|7291.3|7293.1|7290.3|5
1625623580000|2021-07-07 02:06:20|7294.4|7291.6|7295.3|7292.5|7295.4|7292.6|7294.1|7291.3|43
1625623590000|2021-07-07 02:06:30|7295.8|7293|7295.1|7292.3|7296.1|7293.3|7294.1|7291.3|35
1625623600000|2021-07-07 02:06:40|7295.8|7293|7295.1|7292.3|7295.8|7293|7295.1|7292.3|13
1625623610000|2021-07-07 02:06:50|7295.5|7292.7|7295.6|7292.8|7296.1|7293.3|7295.4|7292.6|16
1625623620000|2021-07-07 02:07:00|7295.8|7293|7298.1|7295.3|7298.1|7295.3|7295.8|7293|32
1625623630000|2021-07-07 02:07:10|7298.8|7296|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|16
1625623640000|2021-07-07 02:07:20|7298.1|7295.3|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|18
1625623650000|2021-07-07 02:07:30|7299.4|7296.6|7299.1|7296.3|7299.4|7296.6|7299.1|7296.3|22
1625623660000|2021-07-07 02:07:40|7299.8|7297|7301.1|7298.3|7301.8|7299|7299.1|7296.3|47
1625623670000|2021-07-07 02:07:50|7301.8|7299|7302.1|7299.3|7302.1|7299.3|7301.1|7298.3|12
1625623680000|2021-07-07 02:08:00|7302.8|7300|7302.4|7299.6|7303.1|7300.3|7302.4|7299.6|18
1625623690000|2021-07-07 02:08:10|7302.1|7299.3|7303.1|7300.3|7303.1|7300.3|7301.4|7298.6|59
1625623700000|2021-07-07 02:08:20|7302.6|7299.8|7303.1|7300.3|7303.4|7300.6|7302.1|7299.3|12
1625623710000|2021-07-07 02:08:30|||||||||6
1625623720000|2021-07-07 02:08:40|7302.7|7299.9|7302.1|7299.3|7302.7|7299.9|7302.1|7299.3|5
1625623730000|2021-07-07 02:08:50|||||||||7
1625623740000|2021-07-07 02:09:00|7301.7|7298.9|7301.1|7298.3|7301.9|7299.1|7299.1|7296.3|85
1625623750000|2021-07-07 02:09:10|7301.4|7298.6|7301.1|7298.3|7302.1|7299.3|7301.1|7298.3|9
1625623760000|2021-07-07 02:09:20|7301.9|7299.1|7301.9|7299.1|7302.2|7299.4|7301.1|7298.3|49
1625623770000|2021-07-07 02:09:30|7302.1|7299.3|7301.1|7298.3|7302.1|7299.3|7301.1|7298.3|3
1625623780000|2021-07-07 02:09:40|7300.9|7298.1|7300.4|7297.6|7300.9|7298.1|7300.1|7297.3|13
1625623790000|2021-07-07 02:09:50|7300.6|7297.8|7300.4|7297.6|7301.1|7298.3|7300.4|7297.6|3
1625623800000|2021-07-07 02:10:00|7301.1|7298.3|7300.4|7297.6|7301.1|7298.3|7300.4|7297.6|7
1625623810000|2021-07-07 02:10:10|7300.6|7297.8|7300.1|7297.3|7301.1|7298.3|7300.1|7297.3|10
1625623820000|2021-07-07 02:10:20|7300.9|7298.1|7300.1|7297.3|7300.9|7298.1|7299.4|7296.6|6
1625623830000|2021-07-07 02:10:30|7300.5|7297.7|7301.9|7299.1|7302.1|7299.3|7300.5|7297.7|41
1625623840000|2021-07-07 02:10:40|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|0
1625623850000|2021-07-07 02:10:50|||||||||3
1625623860000|2021-07-07 02:11:00|7300.8|7298|7300.9|7298.1|7301.1|7298.3|7300.1|7297.3|13
1625623870000|2021-07-07 02:11:10|7300.7|7297.9|7301.1|7298.3|7301.4|7298.6|7300.1|7297.3|18
1625623880000|2021-07-07 02:11:20|7300.9|7298.1|7302.1|7299.3|7302.6|7299.8|7300.7|7297.9|32
1625623890000|2021-07-07 02:11:30|7301.7|7298.9|7303.1|7300.3|7303.9|7301.1|7300.4|7297.6|19
1625623900000|2021-07-07 02:11:40|7304.4|7301.6|7304.1|7301.3|7304.4|7301.6|7303.4|7300.6|20
1625623910000|2021-07-07 02:11:50|7303.9|7301.1|7302.1|7299.3|7304.4|7301.6|7302.1|7299.3|25
1625623930000|2021-07-07 02:12:10|7301.9|7299.1|7301.1|7298.3|7301.9|7299.1|7301.1|7298.3|3
1625623940000|2021-07-07 02:12:20|7300.4|7297.6|7302.1|7299.3|7302.1|7299.3|7300.4|7297.6|20
1625623950000|2021-07-07 02:12:30|7301.9|7299.1|7302.1|7299.3|7302.1|7299.3|7301.6|7298.8|2
1625623960000|2021-07-07 02:12:40|7301.9|7299.1|7299.1|7296.3|7301.9|7299.1|7299.1|7296.3|14
1625623970000|2021-07-07 02:12:50|7298.6|7295.8|7298.6|7295.8|7299.1|7296.3|7298.1|7295.3|25
1625623980000|2021-07-07 02:13:00|7298.4|7295.6|7297.1|7294.3|7298.9|7296.1|7297.1|7294.3|78
1625623990000|2021-07-07 02:13:10|7297.4|7294.6|7297.1|7294.3|7297.7|7294.9|7296.4|7293.6|64
1625624000000|2021-07-07 02:13:20|7297.7|7294.9|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|8
1625624010000|2021-07-07 02:13:30|7297.3|7294.5|7297.9|7295.1|7298.1|7295.3|7297.3|7294.5|7
1625624020000|2021-07-07 02:13:40|7297.7|7294.9|7297.9|7295.1|7297.9|7295.1|7297.4|7294.6|3
1625624030000|2021-07-07 02:13:50|7297.7|7294.9|7297.4|7294.6|7297.9|7295.1|7297.4|7294.6|2
1625624040000|2021-07-07 02:14:00|7297.7|7294.9|7295.9|7293.1|7297.7|7294.9|7295.4|7292.6|72
1625624050000|2021-07-07 02:14:10|7296.4|7293.6|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|21
1625624060000|2021-07-07 02:14:20|7295.9|7293.1|7296.2|7293.4|7297.1|7294.3|7295.9|7293.1|12
1625624070000|2021-07-07 02:14:30|7295.7|7292.9|7296.7|7293.9|7296.7|7293.9|7295.7|7292.9|9
1625624080000|2021-07-07 02:14:40|7296.5|7293.7|7295.9|7293.1|7296.7|7293.9|7295.7|7292.9|6
1625624090000|2021-07-07 02:14:50|7295.7|7292.9|7296.4|7293.6|7296.4|7293.6|7295.4|7292.6|6
1625624100000|2021-07-07 02:15:00|7296.7|7293.9|7299.2|7296.4|7299.2|7296.4|7296.1|7293.3|20
1625624110000|2021-07-07 02:15:10|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|0
1625624120000|2021-07-07 02:15:20|7299.7|7296.9|7299.9|7297.1|7299.9|7297.1|7299.7|7296.9|7
1625624130000|2021-07-07 02:15:30|7299.7|7296.9|7299.4|7296.6|7299.7|7296.9|7299.4|7296.6|0
1625624140000|2021-07-07 02:15:40|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|2
1625624150000|2021-07-07 02:15:50|7299.4|7296.6|7298.7|7295.9|7299.4|7296.6|7298.7|7295.9|6
1625624160000|2021-07-07 02:16:00|7298.9|7296.1|7296.9|7294.1|7299.7|7296.9|7296.7|7293.9|20
1625624170000|2021-07-07 02:16:10|7297.1|7294.3|7296.7|7293.9|7297.4|7294.6|7296.7|7293.9|3
1625624180000|2021-07-07 02:16:20|7296.4|7293.6|7295.7|7292.9|7296.4|7293.6|7295.7|7292.9|4
1625624190000|2021-07-07 02:16:30|7295.9|7293.1|7296.4|7293.6|7296.7|7293.9|7295.9|7293.1|5
1625624200000|2021-07-07 02:16:40|7295.9|7293.1|7296.4|7293.6|7296.4|7293.6|7295.9|7293.1|1
1625624210000|2021-07-07 02:16:50|7296.6|7293.8|7296.4|7293.6|7296.6|7293.8|7296.4|7293.6|2
1625624220000|2021-07-07 02:17:00|7296.8|7294|7296.4|7293.6|7298.2|7295.4|7296.1|7293.3|16
1625624230000|2021-07-07 02:17:10|7296.1|7293.3|7296.1|7293.3|7297.1|7294.3|7295.4|7292.6|16
1625624240000|2021-07-07 02:17:20|7295.9|7293.1|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|5
1625624250000|2021-07-07 02:17:30|7295.7|7292.9|7296.4|7293.6|7296.4|7293.6|7295.7|7292.9|2
1625624260000|2021-07-07 02:17:40|||||||||1
1625624270000|2021-07-07 02:17:50|7296.8|7294|7296.4|7293.6|7296.9|7294.1|7296.4|7293.6|5
1625624280000|2021-07-07 02:18:00|7296.7|7293.9|7297.4|7294.6|7297.4|7294.6|7296.7|7293.9|1
1625624290000|2021-07-07 02:18:10|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|6
1625624300000|2021-07-07 02:18:20|7297.8|7295|7297.1|7294.3|7297.8|7295|7297.1|7294.3|3
1625624310000|2021-07-07 02:18:30|7297.4|7294.6|7298.1|7295.3|7298.1|7295.3|7297.4|7294.6|4
1625624320000|2021-07-07 02:18:40|7298.4|7295.6|7298.6|7295.8|7298.6|7295.8|7298.1|7295.3|1
1625624330000|2021-07-07 02:18:50|7298.8|7296|7298.6|7295.8|7298.8|7296|7298.6|7295.8|1
1625624340000|2021-07-07 02:19:00|7298.4|7295.6|7299.1|7296.3|7299.3|7296.5|7298.4|7295.6|2
1625624350000|2021-07-07 02:19:10|7298.8|7296|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|10
1625624360000|2021-07-07 02:19:20|7299.3|7296.5|7299.1|7296.3|7299.3|7296.5|7299.1|7296.3|4
1625624370000|2021-07-07 02:19:30|||||||||1
1625624390000|2021-07-07 02:19:50|7299.4|7296.6|7297.4|7294.6|7299.4|7296.6|7297.4|7294.6|13
1625624400000|2021-07-07 02:20:00|||||||||1
1625624420000|2021-07-07 02:20:20|7298.1|7295.3|7297.4|7294.6|7298.1|7295.3|7297.4|7294.6|8
1625624430000|2021-07-07 02:20:30|7297.1|7294.3|7297.4|7294.6|7297.4|7294.6|7296.4|7293.6|6
1625624440000|2021-07-07 02:20:40|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|2
1625624450000|2021-07-07 02:20:50|||||||||2
1625624460000|2021-07-07 02:21:00|||||||||2
1625624470000|2021-07-07 02:21:10|7297.2|7294.4|7296.4|7293.6|7297.2|7294.4|7296.4|7293.6|1
1625624490000|2021-07-07 02:21:30|7296.1|7293.3|7295.7|7292.9|7296.1|7293.3|7295.7|7292.9|7
1625624500000|2021-07-07 02:21:40|7295.9|7293.1|7296.4|7293.6|7296.4|7293.6|7295.9|7293.1|0
1625624510000|2021-07-07 02:21:50|7296.7|7293.9|7296.4|7293.6|7296.9|7294.1|7296.4|7293.6|6
1625624520000|2021-07-07 02:22:00|7296.7|7293.9|7296.4|7293.6|7296.7|7293.9|7295.9|7293.1|2
1625624530000|2021-07-07 02:22:10|7296.6|7293.8|7296.4|7293.6|7296.6|7293.8|7296.4|7293.6|2
1625624540000|2021-07-07 02:22:20|7296.1|7293.3|7296.4|7293.6|7296.4|7293.6|7296.1|7293.3|0
1625624550000|2021-07-07 02:22:30|7296.6|7293.8|7296.4|7293.6|7297.1|7294.3|7296.4|7293.6|4
1625624560000|2021-07-07 02:22:40|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|1
1625624570000|2021-07-07 02:22:50|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|1
1625624580000|2021-07-07 02:23:00|7297.4|7294.6|7297.9|7295.1|7298.4|7295.6|7297.4|7294.6|16
1625624590000|2021-07-07 02:23:10|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|2
1625624600000|2021-07-07 02:23:20|7298.1|7295.3|7297.7|7294.9|7298.1|7295.3|7297.7|7294.9|3
1625624610000|2021-07-07 02:23:30|7297.4|7294.6|7297.2|7294.4|7297.4|7294.6|7296.4|7293.6|3
1625624640000|2021-07-07 02:24:00|7296.9|7294.1|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|13
1625624650000|2021-07-07 02:24:10|7296.9|7294.1|7297.4|7294.6|7297.4|7294.6|7296.9|7294.1|6
1625624670000|2021-07-07 02:24:30|7297.1|7294.3|7297.4|7294.6|7297.4|7294.6|7297.1|7294.3|2
1625624690000|2021-07-07 02:24:50|7297.6|7294.8|7297.1|7294.3|7297.6|7294.8|7297.1|7294.3|11
1625624700000|2021-07-07 02:25:00|7296.9|7294.1|7297.1|7294.3|7297.4|7294.6|7296.9|7294.1|5
1625624710000|2021-07-07 02:25:10|7296.6|7293.8|7297.4|7294.6|7297.4|7294.6|7296.6|7293.8|3
1625624720000|2021-07-07 02:25:20|7297.6|7294.8|7297.6|7294.8|7298.1|7295.3|7297.6|7294.8|9
1625624730000|2021-07-07 02:25:30|7297.9|7295.1|7297.6|7294.8|7297.9|7295.1|7297.6|7294.8|3
1625624740000|2021-07-07 02:25:40|7297.9|7295.1|7298.1|7295.3|7298.1|7295.3|7297.9|7295.1|4
1625624750000|2021-07-07 02:25:50|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.6|7294.8|3
1625624760000|2021-07-07 02:26:00|7297.6|7294.8|7297.9|7295.1|7297.9|7295.1|7297.6|7294.8|0
1625624770000|2021-07-07 02:26:10|7298.1|7295.3|7297.6|7294.8|7298.4|7295.6|7297.6|7294.8|7
1625624780000|2021-07-07 02:26:20|7297.9|7295.1|7297.9|7295.1|7298.1|7295.3|7297.6|7294.8|17
1625624790000|2021-07-07 02:26:30|7297.6|7294.8|7297.4|7294.6|7297.6|7294.8|7297.4|7294.6|0
1625624800000|2021-07-07 02:26:40|7296.1|7293.3|7296.4|7293.6|7296.4|7293.6|7296.1|7293.3|5
1625624810000|2021-07-07 02:26:50|7296.1|7293.3|7296.1|7293.3|7296.4|7293.6|7296.1|7293.3|0
1625624820000|2021-07-07 02:27:00|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|1
1625624830000|2021-07-07 02:27:10|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|5
1625624840000|2021-07-07 02:27:20|7295.1|7292.3|7295.4|7292.6|7295.4|7292.6|7295.1|7292.3|1
1625624860000|2021-07-07 02:27:40|7295.1|7292.3|7295.1|7292.3|7295.6|7292.8|7295.1|7292.3|0
1625624870000|2021-07-07 02:27:50|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|0
1625624880000|2021-07-07 02:28:00|7295.1|7292.3|7294.6|7291.8|7295.1|7292.3|7294.6|7291.8|9
1625624890000|2021-07-07 02:28:10|7294.4|7291.6|7294.6|7291.8|7295.1|7292.3|7294.4|7291.6|2
1625624900000|2021-07-07 02:28:20|7294.9|7292.1|7294.9|7292.1|7295.4|7292.6|7294.6|7291.8|7
1625624910000|2021-07-07 02:28:30|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|0
1625624920000|2021-07-07 02:28:40|7295.4|7292.6|7295.1|7292.3|7295.4|7292.6|7294.6|7291.8|1
1625624930000|2021-07-07 02:28:50|7294.9|7292.1|7295.4|7292.6|7295.6|7292.8|7294.6|7291.8|5
1625624940000|2021-07-07 02:29:00|7295.6|7292.8|7295.9|7293.1|7296.1|7293.3|7295.6|7292.8|7
1625624950000|2021-07-07 02:29:10|7296.1|7293.3|7297.6|7294.8|7297.6|7294.8|7296.1|7293.3|8
1625624970000|2021-07-07 02:29:30|7297.9|7295.1|7297.9|7295.1|7298.4|7295.6|7297.6|7294.8|18
1625624980000|2021-07-07 02:29:40|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7297.9|7295.1|2
1625625000000|2021-07-07 02:30:00|7298.4|7295.6|7295.6|7292.8|7298.4|7295.6|7295.4|7292.6|29
1625625010000|2021-07-07 02:30:10|7295.4|7292.6|7295.4|7292.6|7295.6|7292.8|7295.1|7292.3|1
1625625020000|2021-07-07 02:30:20|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.1|7292.3|5
1625625030000|2021-07-07 02:30:30|7295.1|7292.3|7294.8|7292|7295.3|7292.5|7294.1|7291.3|6
1625625040000|2021-07-07 02:30:40|7295.3|7292.5|7294.8|7292|7295.3|7292.5|7294.6|7291.8|8
1625625050000|2021-07-07 02:30:50|7294.6|7291.8|7294.3|7291.5|7294.6|7291.8|7294.3|7291.5|0
1625625060000|2021-07-07 02:31:00|7295.1|7292.3|7295.3|7292.5|7295.3|7292.5|7294.8|7292|4
1625625070000|2021-07-07 02:31:10|7294.9|7292.1|7294.3|7291.5|7294.9|7292.1|7294.3|7291.5|1
1625625080000|2021-07-07 02:31:20|7294.8|7292|7295.1|7292.3|7295.3|7292.5|7294.8|7292|6
1625625090000|2021-07-07 02:31:30|7295.3|7292.5|7295.1|7292.3|7295.3|7292.5|7295.1|7292.3|2
1625625100000|2021-07-07 02:31:40|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|3
1625625110000|2021-07-07 02:31:50|7294.6|7291.8|7292.3|7289.5|7294.8|7292|7291.1|7288.3|33
1625625120000|2021-07-07 02:32:00|7292.1|7289.3|7292.6|7289.8|7293.1|7290.3|7292.1|7289.3|21
1625625130000|2021-07-07 02:32:10|7292.8|7290|7293.1|7290.3|7293.1|7290.3|7292.8|7290|3
1625625140000|2021-07-07 02:32:20|7294.1|7291.3|7293.3|7290.5|7294.1|7291.3|7293.1|7290.3|6
1625625150000|2021-07-07 02:32:30|7293.1|7290.3|7293.8|7291|7294.1|7291.3|7293.1|7290.3|5
1625625160000|2021-07-07 02:32:40|7293.6|7290.8|7294.1|7291.3|7294.3|7291.5|7293.6|7290.8|8
1625625170000|2021-07-07 02:32:50|7293.8|7291|7294.1|7291.3|7294.1|7291.3|7293.8|7291|3
1625625180000|2021-07-07 02:33:00|7293.8|7291|7293.3|7290.5|7293.8|7291|7293.1|7290.3|11
1625625190000|2021-07-07 02:33:10|7293.1|7290.3|7293.1|7290.3|7293.3|7290.5|7293.1|7290.3|2
1625625200000|2021-07-07 02:33:20|7292.8|7290|7291.1|7288.3|7292.8|7290|7291.1|7288.3|13
1625625210000|2021-07-07 02:33:30|7290.8|7288|7291.1|7288.3|7291.3|7288.5|7290.1|7287.3|15
1625625220000|2021-07-07 02:33:40|7290.6|7287.8|7289.6|7286.8|7291.1|7288.3|7288.1|7285.3|48
1625625230000|2021-07-07 02:33:50|7289.3|7286.5|7289.1|7286.3|7289.6|7286.8|7289.1|7286.3|36
1625625240000|2021-07-07 02:34:00|7289.3|7286.5|7289.3|7286.5|7289.6|7286.8|7289.1|7286.3|13
1625625250000|2021-07-07 02:34:10|7289.1|7286.3|7289.6|7286.8|7289.6|7286.8|7289.1|7286.3|21
1625625260000|2021-07-07 02:34:20|7289.3|7286.5|7290.3|7287.5|7290.3|7287.5|7289.3|7286.5|22
1625625270000|2021-07-07 02:34:30|7290.1|7287.3|7289.1|7286.3|7290.1|7287.3|7289.1|7286.3|16
1625625280000|2021-07-07 02:34:40|7289.3|7286.5|7289.1|7286.3|7289.3|7286.5|7289.1|7286.3|10
1625625290000|2021-07-07 02:34:50|7289.3|7286.5|7288.3|7285.5|7289.3|7286.5|7288.3|7285.5|12
1625625300000|2021-07-07 02:35:00|7288.1|7285.3|7286.6|7283.8|7288.1|7285.3|7286.6|7283.8|34
1625625310000|2021-07-07 02:35:10|7286.8|7284|7286.6|7283.8|7287.1|7284.3|7286.1|7283.3|6
1625625320000|2021-07-07 02:35:20|7286.1|7283.3|7286.3|7283.5|7287.1|7284.3|7286.1|7283.3|12
1625625330000|2021-07-07 02:35:30|7286.1|7283.3|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|6
1625625340000|2021-07-07 02:35:40|7286.3|7283.5|7286.1|7283.3|7286.8|7284|7285.8|7283|8
1625625350000|2021-07-07 02:35:50|7286.3|7283.5|7287.1|7284.3|7287.1|7284.3|7286.1|7283.3|12
1625625360000|2021-07-07 02:36:00|7287.3|7284.5|7287.1|7284.3|7287.8|7285|7287.1|7284.3|24
1625625370000|2021-07-07 02:36:10|7287.3|7284.5|7286.5|7283.7|7287.5|7284.7|7286.3|7283.5|30
1625625380000|2021-07-07 02:36:20|7286|7283.2|7286|7283.2|7286.3|7283.5|7286|7283.2|4
1625625390000|2021-07-07 02:36:30|7286.5|7283.7|7286|7283.2|7286.5|7283.7|7285|7282.2|14
1625625400000|2021-07-07 02:36:40|7285.8|7283|7285.8|7283|7286|7283.2|7285|7282.2|31
1625625410000|2021-07-07 02:36:50|7285.3|7282.5|7285|7282.2|7285.3|7282.5|7284.8|7282|8
1625625420000|2021-07-07 02:37:00|7284.8|7282|7285|7282.2|7285.6|7282.8|7284.8|7282|14
1625625430000|2021-07-07 02:37:10|7285.6|7282.8|7284|7281.2|7285.6|7282.8|7284|7281.2|12
1625625440000|2021-07-07 02:37:20|7284.3|7281.5|7285|7282.2|7285|7282.2|7284.3|7281.5|4
1625625450000|2021-07-07 02:37:30|7285.3|7282.5|7284.8|7282|7285.3|7282.5|7284|7281.2|7
1625625460000|2021-07-07 02:37:40|7284.6|7281.8|7285|7282.2|7285|7282.2|7284.3|7281.5|0
1625625470000|2021-07-07 02:37:50|7284.5|7281.7|7284|7281.2|7285|7282.2|7284|7281.2|9
1625625480000|2021-07-07 02:38:00|||||||||6
1625625490000|2021-07-07 02:38:10|7283.8|7281|7283|7280.2|7284|7281.2|7283|7280.2|23
1625625500000|2021-07-07 02:38:20|7283.3|7280.5|7283|7280.2|7283.6|7280.8|7283|7280.2|12
1625625510000|2021-07-07 02:38:30|7282.8|7280|7282.6|7279.8|7283|7280.2|7282|7279.2|16
1625625520000|2021-07-07 02:38:40|7282.3|7279.5|7281.6|7278.8|7282.3|7279.5|7281.3|7278.5|12
1625625530000|2021-07-07 02:38:50|7281.3|7278.5|7280.6|7277.8|7281.6|7278.8|7280.6|7277.8|47
1625625540000|2021-07-07 02:39:00|7280.8|7278|7280.3|7277.5|7281.1|7278.3|7280.1|7277.3|46
1625625550000|2021-07-07 02:39:10|7280.6|7277.8|7279.6|7276.8|7280.6|7277.8|7279.6|7276.8|16
1625625560000|2021-07-07 02:39:20|7279.8|7277|7280.3|7277.5|7280.6|7277.8|7279.8|7277|36
1625625570000|2021-07-07 02:39:30|7280.6|7277.8|7279.6|7276.8|7280.6|7277.8|7279.3|7276.5|32
1625625580000|2021-07-07 02:39:40|7280|7277.2|7278|7275.2|7280.3|7277.5|7277.3|7274.5|61
1625625590000|2021-07-07 02:39:50|7277.8|7275|7277.6|7274.8|7277.8|7275|7277.3|7274.5|8
1625625600000|2021-07-07 02:40:00|7277.8|7275|7277.6|7274.8|7278|7275.2|7277|7274.2|34
1625625610000|2021-07-07 02:40:10|7277.3|7274.5|7276.6|7273.8|7277.6|7274.8|7276.5|7273.7|20
1625625620000|2021-07-07 02:40:20|7276.3|7273.5|7275.8|7273|7276.6|7273.8|7274.6|7271.8|75
1625625630000|2021-07-07 02:40:30|7276|7273.2|7275.3|7272.5|7276|7273.2|7275|7272.2|15
1625625640000|2021-07-07 02:40:40|7275.6|7272.8|7278|7275.2|7278|7275.2|7275.6|7272.8|20
1625625650000|2021-07-07 02:40:50|7278.6|7275.8|7279|7276.2|7280|7277.2|7278|7275.2|22
1625625660000|2021-07-07 02:41:00|7279.6|7276.8|7279.8|7277|7281|7278.2|7279|7276.2|40
1625625670000|2021-07-07 02:41:10|7280|7277.2|7278|7275.2|7280|7277.2|7278|7275.2|33
1625625680000|2021-07-07 02:41:20|7278.3|7275.5|7278|7275.2|7279|7276.2|7278|7275.2|16
1625625690000|2021-07-07 02:41:30|7277.5|7274.7|7278|7275.2|7278|7275.2|7277|7274.2|25
1625625700000|2021-07-07 02:41:40|7277.6|7274.8|7276.3|7273.5|7277.6|7274.8|7276|7273.2|28
1625625710000|2021-07-07 02:41:50|7276.5|7273.7|7278|7275.2|7278|7275.2|7276.3|7273.5|29
1625625720000|2021-07-07 02:42:00|7277.8|7275|7276|7273.2|7279|7276.2|7275.3|7272.5|37
1625625730000|2021-07-07 02:42:10|7275.6|7272.8|7275|7272.2|7275.6|7272.8|7273|7270.2|65
1625625740000|2021-07-07 02:42:20|7275.2|7272.4|7276.6|7273.8|7276.6|7273.8|7275.2|7272.4|6
1625625750000|2021-07-07 02:42:30|7276|7273.2|7280.6|7277.8|7280.6|7277.8|7275.3|7272.5|33
1625625760000|2021-07-07 02:42:40|7281.2|7278.4|7279.6|7276.8|7283.1|7280.3|7279.6|7276.8|79
1625625770000|2021-07-07 02:42:50|7279.8|7277|7280.8|7278|7281.6|7278.8|7279.6|7276.8|25
1625625780000|2021-07-07 02:43:00|7280.6|7277.8|7280.6|7277.8|7281.3|7278.5|7278.6|7275.8|48
1625625790000|2021-07-07 02:43:10|7280.1|7277.3|7279.8|7277|7280.3|7277.5|7279|7276.2|14
1625625800000|2021-07-07 02:43:20|7280|7277.2|7275.5|7272.7|7280|7277.2|7275.3|7272.5|30
1625625810000|2021-07-07 02:43:30|7275.3|7272.5|7276.5|7273.7|7277|7274.2|7275|7272.2|23
1625625820000|2021-07-07 02:43:40|7276.3|7273.5|7276.5|7273.7|7277|7274.2|7275.6|7272.8|10
1625625830000|2021-07-07 02:43:50|7276.7|7273.9|7276.3|7273.5|7277|7274.2|7276|7273.2|7
1625625840000|2021-07-07 02:44:00|7276.5|7273.7|7276.3|7273.5|7276.7|7273.9|7276.3|7273.5|4
1625625850000|2021-07-07 02:44:10|7276.5|7273.7|7275.6|7272.8|7276.5|7273.7|7275.6|7272.8|21
1625625860000|2021-07-07 02:44:20|7275.8|7273|7276|7273.2|7276|7273.2|7275.6|7272.8|12
1625625870000|2021-07-07 02:44:30|7276.7|7273.9|7276|7273.2|7277|7274.2|7276|7273.2|11
1625625880000|2021-07-07 02:44:40|7275.6|7272.8|7276|7273.2|7276|7273.2|7275.3|7272.5|16
1625625890000|2021-07-07 02:44:50|7275.8|7273|7276|7273.2|7276|7273.2|7275.8|7273|3
1625625900000|2021-07-07 02:45:00|7276.3|7273.5|7275|7272.2|7277.3|7274.5|7275|7272.2|48
1625625910000|2021-07-07 02:45:10|7275.5|7272.7|7275|7272.2|7276|7273.2|7274.7|7271.9|20
1625625920000|2021-07-07 02:45:20|7274.8|7272|7275|7272.2|7275|7272.2|7274.3|7271.5|29
1625625930000|2021-07-07 02:45:30|7275.3|7272.5|7276|7273.2|7276|7273.2|7275.3|7272.5|9
1625625940000|2021-07-07 02:45:40|||||||||2
1625625950000|2021-07-07 02:45:50|7276.7|7273.9|7277|7274.2|7277|7274.2|7276|7273.2|8
1625625960000|2021-07-07 02:46:00|7277.5|7274.7|7278|7275.2|7278|7275.2|7277.5|7274.7|25
1625625970000|2021-07-07 02:46:10|7278.2|7275.4|7278|7275.2|7278.8|7276|7278|7275.2|4
1625625980000|2021-07-07 02:46:20|7277.6|7274.8|7278|7275.2|7278|7275.2|7277|7274.2|14
1625625990000|2021-07-07 02:46:30|7277.6|7274.8|7277|7274.2|7278|7275.2|7275.7|7272.9|36
1625626000000|2021-07-07 02:46:40|7277.5|7274.7|7276|7273.2|7279|7276.2|7276|7273.2|51
1625626010000|2021-07-07 02:46:50|7276.3|7273.5|7274|7271.2|7276.3|7273.5|7274|7271.2|14
1625626020000|2021-07-07 02:47:00|7273.8|7271|7275|7272.2|7277|7274.2|7273.8|7271|40
1625626030000|2021-07-07 02:47:10|7274.7|7271.9|7273|7270.2|7275|7272.2|7273|7270.2|44
1625626040000|2021-07-07 02:47:20|7272.6|7269.8|7274|7271.2|7274|7271.2|7272.3|7269.5|44
1625626050000|2021-07-07 02:47:30|7273.6|7270.8|7274|7271.2|7274|7271.2|7273.3|7270.5|17
1625626060000|2021-07-07 02:47:40|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|8
1625626070000|2021-07-07 02:47:50|7275|7272.2|7274.2|7271.4|7275|7272.2|7274|7271.2|11
1625626080000|2021-07-07 02:48:00|7274|7271.2|7275|7272.2|7275|7272.2|7274|7271.2|20
1625626090000|2021-07-07 02:48:10|7275.2|7272.4|7276|7273.2|7277|7274.2|7275.2|7272.4|36
1625626100000|2021-07-07 02:48:20|7275.3|7272.5|7276|7273.2|7276|7273.2|7275.3|7272.5|14
1625626110000|2021-07-07 02:48:30|||||||||4
1625626120000|2021-07-07 02:48:40|7276.2|7273.4|7277|7274.2|7277|7274.2|7276.2|7273.4|10
1625626130000|2021-07-07 02:48:50|7276.8|7274|7276|7273.2|7277|7274.2|7276|7273.2|27
1625626140000|2021-07-07 02:49:00|7276.7|7273.9|7275.5|7272.7|7276.7|7273.9|7275.5|7272.7|33
1625626150000|2021-07-07 02:49:10|7275.3|7272.5|7275|7272.2|7275.3|7272.5|7275|7272.2|2
1625626160000|2021-07-07 02:49:20|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|8
1625626170000|2021-07-07 02:49:30|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|2
1625626180000|2021-07-07 02:49:40|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|5
1625626190000|2021-07-07 02:49:50|||||||||3
1625626200000|2021-07-07 02:50:00|7276|7273.2|7275|7272.2|7276|7273.2|7274.7|7271.9|39
1625626210000|2021-07-07 02:50:10|7274.6|7271.8|7274|7271.2|7274.6|7271.8|7273.7|7270.9|23
1625626220000|2021-07-07 02:50:20|7274.4|7271.6|7274|7271.2|7274.5|7271.7|7274|7271.2|17
1625626230000|2021-07-07 02:50:30|7273.7|7270.9|7274|7271.2|7274|7271.2|7273.5|7270.7|22
1625626240000|2021-07-07 02:50:40|7273.6|7270.8|7274|7271.2|7274|7271.2|7273.5|7270.7|21
1625626250000|2021-07-07 02:50:50|7273.6|7270.8|7273|7270.2|7273.6|7270.8|7273|7270.2|19
1625626260000|2021-07-07 02:51:00|7273.3|7270.5|7273.7|7270.9|7273.7|7270.9|7273|7270.2|12
1625626270000|2021-07-07 02:51:10|||||||||4
1625626280000|2021-07-07 02:51:20|7274|7271.2|7275|7272.2|7275.7|7272.9|7274|7271.2|23
1625626290000|2021-07-07 02:51:30|7275.3|7272.5|7275|7272.2|7275.7|7272.9|7274.7|7271.9|3
1625626300000|2021-07-07 02:51:40|7274.7|7271.9|7276|7273.2|7276|7273.2|7274.7|7271.9|10
1625626310000|2021-07-07 02:51:50|7275.7|7272.9|7278.7|7275.9|7278.7|7275.9|7275.7|7272.9|36
1625626320000|2021-07-07 02:52:00|7278.5|7275.7|7273.7|7270.9|7278.5|7275.7|7273.7|7270.9|74
1625626330000|2021-07-07 02:52:10|7274.2|7271.4|7273.4|7270.6|7274.4|7271.6|7273.4|7270.6|71
1625626340000|2021-07-07 02:52:20|7273.9|7271.1|7274.4|7271.6|7274.4|7271.6|7273.4|7270.6|39
1625626350000|2021-07-07 02:52:30|7274.2|7271.4|7274.4|7271.6|7275.4|7272.6|7273.4|7270.6|6
1625626360000|2021-07-07 02:52:40|7274.7|7271.9|7274.9|7272.1|7275.4|7272.6|7274.4|7271.6|6
1625626370000|2021-07-07 02:52:50|7274.7|7271.9|7275.4|7272.6|7275.4|7272.6|7274.7|7271.9|5
1625626380000|2021-07-07 02:53:00|7275.7|7272.9|7275.4|7272.6|7275.9|7273.1|7275.4|7272.6|6
1625626390000|2021-07-07 02:53:10|7275.7|7272.9|7275.9|7273.1|7276.2|7273.4|7275.7|7272.9|14
1625626400000|2021-07-07 02:53:20|7276.2|7273.4|7275.4|7272.6|7276.2|7273.4|7275.2|7272.4|6
1625626410000|2021-07-07 02:53:30|7275|7272.2|7275.4|7272.6|7275.7|7272.9|7274.7|7271.9|16
1625626420000|2021-07-07 02:53:40|||||||||5
1625626430000|2021-07-07 02:53:50|7275.6|7272.8|7275.4|7272.6|7275.7|7272.9|7275.4|7272.6|0
1625626440000|2021-07-07 02:54:00|7275.6|7272.8|7276.4|7273.6|7276.4|7273.6|7275.6|7272.8|11
1625626450000|2021-07-07 02:54:10|||||||||1
1625626460000|2021-07-07 02:54:20|||||||||4
1625626470000|2021-07-07 02:54:30|||||||||1
1625626480000|2021-07-07 02:54:40|7276.6|7273.8|7277.7|7274.9|7277.7|7274.9|7276.6|7273.8|19
1625626490000|2021-07-07 02:54:50|7278.2|7275.4|7278.4|7275.6|7278.4|7275.6|7278.2|7275.4|6
1625626500000|2021-07-07 02:55:00|7278.9|7276.1|7279.4|7276.6|7280.1|7277.3|7278.9|7276.1|23
1625626510000|2021-07-07 02:55:10|7279.7|7276.9|7279.7|7276.9|7280.1|7277.3|7279.1|7276.3|27
1625626520000|2021-07-07 02:55:20|7280.1|7277.3|7280.4|7277.6|7280.4|7277.6|7279.7|7276.9|26
1625626530000|2021-07-07 02:55:30|||||||||3
1625626540000|2021-07-07 02:55:40|7280.2|7277.4|7280|7277.2|7280.2|7277.4|7280|7277.2|10
1625626550000|2021-07-07 02:55:50|7280.2|7277.4|7279.4|7276.6|7280.2|7277.4|7279.4|7276.6|10
1625626560000|2021-07-07 02:56:00|||||||||13
1625626570000|2021-07-07 02:56:10|||||||||3
1625626580000|2021-07-07 02:56:20|7279.9|7277.1|7279.7|7276.9|7280.4|7277.6|7279.4|7276.6|13
1625626590000|2021-07-07 02:56:30|7279.9|7277.1|7280.4|7277.6|7280.4|7277.6|7279.9|7277.1|3
1625626600000|2021-07-07 02:56:40|7279.7|7276.9|7278.4|7275.6|7279.7|7276.9|7278.4|7275.6|20
1625626610000|2021-07-07 02:56:50|7278.9|7276.1|7279.4|7276.6|7279.4|7276.6|7277.4|7274.6|22
1625626620000|2021-07-07 02:57:00|7279.7|7276.9|7280.4|7277.6|7280.7|7277.9|7279.7|7276.9|10
1625626630000|2021-07-07 02:57:10|7280|7277.2|7279.7|7276.9|7280|7277.2|7279.7|7276.9|14
1625626640000|2021-07-07 02:57:20|7280.7|7277.9|7280.4|7277.6|7280.7|7277.9|7280.4|7277.6|5
1625626650000|2021-07-07 02:57:30|7280.7|7277.9|7280.4|7277.6|7280.7|7277.9|7280.4|7277.6|2
1625626660000|2021-07-07 02:57:40|||||||||12
1625626670000|2021-07-07 02:57:50|7280.6|7277.8|7278.4|7275.6|7280.7|7277.9|7277.7|7274.9|35
1625626680000|2021-07-07 02:58:00|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|12
1625626690000|2021-07-07 02:58:10|7277.2|7274.4|7276.4|7273.6|7277.2|7274.4|7275.7|7272.9|38
1625626700000|2021-07-07 02:58:20|7276|7273.2|7275.1|7272.3|7276.4|7273.6|7275.1|7272.3|12
1625626710000|2021-07-07 02:58:30|7275.4|7272.6|7275.4|7272.6|7275.7|7272.9|7275.4|7272.6|2
1625626730000|2021-07-07 02:58:50|7275.7|7272.9|7275.4|7272.6|7276.7|7273.9|7275.4|7272.6|31
1625626740000|2021-07-07 02:59:00|7275.6|7272.8|7276.4|7273.6|7276.4|7273.6|7275.6|7272.8|8
1625626750000|2021-07-07 02:59:10|7276|7273.2|7276.4|7273.6|7276.4|7273.6|7275.7|7272.9|14
1625626760000|2021-07-07 02:59:20|||||||||1
1625626770000|2021-07-07 02:59:30|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|36
1625626780000|2021-07-07 02:59:40|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|4
1625626790000|2021-07-07 02:59:50|7276.2|7273.4|7273.7|7270.9|7276.4|7273.6|7272.7|7269.9|70
1625626800000|2021-07-07 03:00:00|7272.7|7269.9|7273.7|7270.9|7274.2|7271.4|7272.7|7269.9|28
1625626810000|2021-07-07 03:00:10|7272.7|7269.9|7273.7|7270.9|7273.7|7270.9|7272.7|7269.9|31
1625626820000|2021-07-07 03:00:20|7273.4|7270.6|7273.7|7270.9|7273.7|7270.9|7273.4|7270.6|7
1625626830000|2021-07-07 03:00:30|7274.4|7271.6|7273.7|7270.9|7274.4|7271.6|7273.7|7270.9|10
1625626840000|2021-07-07 03:00:40|7273.4|7270.6|7274.4|7271.6|7274.4|7271.6|7273.4|7270.6|8
1625626850000|2021-07-07 03:00:50|7274.2|7271.4|7274.4|7271.6|7274.4|7271.6|7274.2|7271.4|5
1625626860000|2021-07-07 03:01:00|7274.7|7271.9|7276.7|7273.9|7276.7|7273.9|7274.1|7271.3|37
1625626870000|2021-07-07 03:01:10|7276.4|7273.6|7277.7|7274.9|7277.7|7274.9|7275.7|7272.9|19
1625626880000|2021-07-07 03:01:20|7278.7|7275.9|7277|7274.2|7278.7|7275.9|7276|7273.2|65
1625626890000|2021-07-07 03:01:30|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7276.2|7273.4|1
1625626900000|2021-07-07 03:01:40|7276.3|7273.5|7276.4|7273.6|7277.4|7274.6|7275.7|7272.9|18
1625626910000|2021-07-07 03:01:50|7276.7|7273.9|7275.4|7272.6|7276.7|7273.9|7275.4|7272.6|23
1625626920000|2021-07-07 03:02:00|7275.2|7272.4|7274.4|7271.6|7275.7|7272.9|7274.4|7271.6|4
1625626940000|2021-07-07 03:02:20|7273.7|7270.9|7273.2|7270.4|7274.4|7271.6|7272.7|7269.9|23
1625626950000|2021-07-07 03:02:30|7273.4|7270.6|7272.7|7269.9|7273.7|7270.9|7272.7|7269.9|18
1625626960000|2021-07-07 03:02:40|7273|7270.2|7271.7|7268.9|7273|7270.2|7271.7|7268.9|16
1625626970000|2021-07-07 03:02:50|7272.1|7269.3|7271.7|7268.9|7272.3|7269.5|7271.7|7268.9|55
1625626980000|2021-07-07 03:03:00|7271.3|7268.5|7272.4|7269.6|7272.4|7269.6|7271.3|7268.5|21
1625626990000|2021-07-07 03:03:10|7272.6|7269.8|7275|7272.2|7275|7272.2|7272.6|7269.8|25
1625627000000|2021-07-07 03:03:20|7274.6|7271.8|7272.7|7269.9|7274.6|7271.8|7272.7|7269.9|19
1625627010000|2021-07-07 03:03:30|7273.2|7270.4|7273.7|7270.9|7273.7|7270.9|7272.4|7269.6|17
1625627020000|2021-07-07 03:03:40|7273.3|7270.5|7273.7|7270.9|7273.7|7270.9|7272.7|7269.9|8
1625627030000|2021-07-07 03:03:50|7274.1|7271.3|7274.4|7271.6|7274.4|7271.6|7274.1|7271.3|11
1625627040000|2021-07-07 03:04:00|7274.8|7272|7276.7|7273.9|7276.7|7273.9|7274.8|7272|43
1625627050000|2021-07-07 03:04:10|7277.1|7274.3|7277|7274.2|7277.4|7274.6|7276.7|7273.9|51
1625627060000|2021-07-07 03:04:20|7276.2|7273.4|7276.4|7273.6|7276.7|7273.9|7276.2|7273.4|4
1625627070000|2021-07-07 03:04:30|7276|7273.2|7276.2|7273.4|7276.4|7273.6|7276|7273.2|15
1625627090000|2021-07-07 03:04:50|7276|7273.2|7275|7272.2|7276.2|7273.4|7274.7|7271.9|31
1625627100000|2021-07-07 03:05:00|7274.7|7271.9|7275.7|7272.9|7275.7|7272.9|7274.7|7271.9|30
1625627110000|2021-07-07 03:05:10|7275.4|7272.6|7275.4|7272.6|7275.7|7272.9|7275.4|7272.6|20
1625627120000|2021-07-07 03:05:20|7275.8|7273|7275.4|7272.6|7276.4|7273.6|7275.2|7272.4|35
1625627130000|2021-07-07 03:05:30|7274.9|7272.1|7274.4|7271.6|7275.4|7272.6|7274.4|7271.6|21
1625627140000|2021-07-07 03:05:40|7274.8|7272|7275.4|7272.6|7275.7|7272.9|7274.8|7272|13
1625627150000|2021-07-07 03:05:50|||||||||3
1625627170000|2021-07-07 03:06:10|7275.7|7272.9|7274.7|7271.9|7275.7|7272.9|7274.7|7271.9|7
1625627180000|2021-07-07 03:06:20|7274.4|7271.6|7274.4|7271.6|7274.7|7271.9|7274.4|7271.6|2
1625627190000|2021-07-07 03:06:30|7273.7|7270.9|7273.4|7270.6|7273.7|7270.9|7273.4|7270.6|56
1625627210000|2021-07-07 03:06:50|7273.7|7270.9|7275.7|7272.9|7275.7|7272.9|7273.7|7270.9|21
1625627220000|2021-07-07 03:07:00|7275.4|7272.6|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|19
1625627230000|2021-07-07 03:07:10|7277.1|7274.3|7277.4|7274.6|7277.4|7274.6|7276.7|7273.9|48
1625627240000|2021-07-07 03:07:20|7277.9|7275.1|7277.7|7274.9|7278.4|7275.6|7277.7|7274.9|27
1625627250000|2021-07-07 03:07:30|7278.1|7275.3|7281.7|7278.9|7282.1|7279.3|7278.1|7275.3|65
1625627260000|2021-07-07 03:07:40|7281.4|7278.6|7280.7|7277.9|7281.7|7278.9|7280.7|7277.9|17
1625627270000|2021-07-07 03:07:50|7281.7|7278.9|7281.7|7278.9|7281.7|7278.9|7281.4|7278.6|17
1625627280000|2021-07-07 03:08:00|7281.4|7278.6|7281.4|7278.6|7281.7|7278.9|7281.4|7278.6|6
1625627290000|2021-07-07 03:08:10|7282|7279.2|7282.4|7279.6|7282.4|7279.6|7281.7|7278.9|13
1625627300000|2021-07-07 03:08:20|7282.2|7279.4|7281.9|7279.1|7282.2|7279.4|7281.7|7278.9|11
1625627310000|2021-07-07 03:08:30|7281.7|7278.9|7282.4|7279.6|7282.4|7279.6|7281.4|7278.6|19
1625627320000|2021-07-07 03:08:40|7282.1|7279.3|7281.7|7278.9|7282.1|7279.3|7281.7|7278.9|6
1625627330000|2021-07-07 03:08:50|7282.4|7279.6|7282.4|7279.6|7282.7|7279.9|7281.7|7278.9|16
1625627340000|2021-07-07 03:09:00|7282.7|7279.9|7282.4|7279.6|7282.7|7279.9|7281.7|7278.9|8
1625627350000|2021-07-07 03:09:10|7282.2|7279.4|7282.4|7279.6|7282.4|7279.6|7282.2|7279.4|16
1625627360000|2021-07-07 03:09:20|7282.2|7279.4|7281.7|7278.9|7282.2|7279.4|7281.7|7278.9|10
1625627370000|2021-07-07 03:09:30|7280.7|7277.9|7281.4|7278.6|7281.4|7278.6|7280.7|7277.9|19
1625627380000|2021-07-07 03:09:40|7281.2|7278.4|7280.7|7277.9|7281.2|7278.4|7280.1|7277.3|11
1625627390000|2021-07-07 03:09:50|||||||||5
1625627400000|2021-07-07 03:10:00|7281.1|7278.3|7279.7|7276.9|7281.7|7278.9|7279.7|7276.9|26
1625627420000|2021-07-07 03:10:20|7279.4|7276.6|7278.7|7275.9|7279.4|7276.6|7278.4|7275.6|17
1625627430000|2021-07-07 03:10:30|7278.9|7276.1|7278.4|7275.6|7278.9|7276.1|7278.2|7275.4|13
1625627440000|2021-07-07 03:10:40|7278.2|7275.4|7278.4|7275.6|7278.4|7275.6|7277.9|7275.1|4
1625627450000|2021-07-07 03:10:50|7278|7275.2|7277.4|7274.6|7278|7275.2|7277.4|7274.6|3
1625627460000|2021-07-07 03:11:00|7277|7274.2|7276.7|7273.9|7277.4|7274.6|7276.4|7273.6|20
1625627470000|2021-07-07 03:11:10|7276.4|7273.6|7274.4|7271.6|7276.4|7273.6|7273.9|7271.1|46
1625627480000|2021-07-07 03:11:20|7273.9|7271.1|7273.4|7270.6|7274.4|7271.6|7273.4|7270.6|10
1625627490000|2021-07-07 03:11:30|7273.6|7270.8|7274.4|7271.6|7274.4|7271.6|7273.6|7270.8|15
1625627500000|2021-07-07 03:11:40|7274.7|7271.9|7275.4|7272.6|7275.4|7272.6|7274.4|7271.6|11
1625627510000|2021-07-07 03:11:50|7275.6|7272.8|7276.1|7273.3|7276.4|7273.6|7275.4|7272.6|16
1625627520000|2021-07-07 03:12:00|7275.9|7273.1|7276.2|7273.4|7276.4|7273.6|7275.7|7272.9|24
1625627530000|2021-07-07 03:12:10|7276.4|7273.6|7276.2|7273.4|7276.4|7273.6|7275.9|7273.1|23
1625627540000|2021-07-07 03:12:20|7276.4|7273.6|7276.7|7273.9|7276.7|7273.9|7275.7|7272.9|12
1625627550000|2021-07-07 03:12:30|7276.4|7273.6|7276|7273.2|7276.4|7273.6|7275.4|7272.6|6
1625627560000|2021-07-07 03:12:40|7276.4|7273.6|7275.7|7272.9|7276.7|7273.9|7275.4|7272.6|7
1625627570000|2021-07-07 03:12:50|7276.5|7273.7|7275.7|7272.9|7277.4|7274.6|7275.7|7272.9|16
1625627580000|2021-07-07 03:13:00|7276|7273.2|7276.4|7273.6|7276.7|7273.9|7275.7|7272.9|14
1625627590000|2021-07-07 03:13:10|7276.7|7273.9|7276.4|7273.6|7276.7|7273.9|7276.4|7273.6|12
1625627600000|2021-07-07 03:13:20|7276.2|7273.4|7276.2|7273.4|7276.4|7273.6|7276.2|7273.4|1
1625627610000|2021-07-07 03:13:30|7276|7273.2|7274.7|7271.9|7276|7273.2|7274.7|7271.9|8
1625627620000|2021-07-07 03:13:40|7274.4|7271.6|7274.7|7271.9|7274.7|7271.9|7273.7|7270.9|12
1625627630000|2021-07-07 03:13:50|7274.5|7271.7|7273.7|7270.9|7274.5|7271.7|7273.7|7270.9|6
1625627640000|2021-07-07 03:14:00|7274|7271.2|7275|7272.2|7275.1|7272.3|7274|7271.2|18
1625627650000|2021-07-07 03:14:10|7275.4|7272.6|7275.4|7272.6|7275.7|7272.9|7274.7|7271.9|25
1625627660000|2021-07-07 03:14:20|7275|7272.2|7274.4|7271.6|7275|7272.2|7274.4|7271.6|7
1625627670000|2021-07-07 03:14:30|7274|7271.2|7275.7|7272.9|7275.7|7272.9|7274|7271.2|14
1625627680000|2021-07-07 03:14:40|7275.4|7272.6|7276.4|7273.6|7276.4|7273.6|7275|7272.2|7
1625627690000|2021-07-07 03:14:50|7276|7273.2|7276.7|7273.9|7276.7|7273.9|7276|7273.2|4
1625627700000|2021-07-07 03:15:00|7277|7274.2|7280.7|7277.9|7280.7|7277.9|7277|7274.2|72
1625627710000|2021-07-07 03:15:10|7281|7278.2|7282|7279.2|7282|7279.2|7281|7278.2|11
1625627720000|2021-07-07 03:15:20|7282.4|7279.6|7280.7|7277.9|7282.7|7279.9|7280.7|7277.9|80
1625627730000|2021-07-07 03:15:30|7280.4|7277.6|7279.4|7276.6|7280.4|7277.6|7279.4|7276.6|12
1625627740000|2021-07-07 03:15:40|7279.7|7276.9|7280.4|7277.6|7280.4|7277.6|7279.7|7276.9|10
1625627760000|2021-07-07 03:16:00|7280.8|7278|7281.7|7278.9|7281.7|7278.9|7280.8|7278|8
1625627770000|2021-07-07 03:16:10|7282|7279.2|7282.2|7279.4|7282.5|7279.7|7281.4|7278.6|38
1625627780000|2021-07-07 03:16:20|7282|7279.2|7281.7|7278.9|7282.4|7279.6|7281.7|7278.9|6
1625627790000|2021-07-07 03:16:30|7282|7279.2|7282.4|7279.6|7282.4|7279.6|7281.7|7278.9|4
1625627800000|2021-07-07 03:16:40|7283|7280.2|7281.2|7278.4|7283|7280.2|7280.7|7277.9|11
1625627810000|2021-07-07 03:16:50|7281|7278.2|7281|7278.2|7281|7278.2|7281|7278.2|0
1625627820000|2021-07-07 03:17:00|7281.4|7278.6|7282|7279.2|7282.2|7279.4|7281.4|7278.6|9
1625627830000|2021-07-07 03:17:10|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7282|7279.2|2
1625627840000|2021-07-07 03:17:20|7282|7279.2|7282.2|7279.4|7282.2|7279.4|7282|7279.2|2
1625627850000|2021-07-07 03:17:30|7282|7279.2|7280.4|7277.6|7282|7279.2|7279.7|7276.9|15
1625627860000|2021-07-07 03:17:40|7280.2|7277.4|7280|7277.2|7280.2|7277.4|7279.7|7276.9|5
1625627870000|2021-07-07 03:17:50|7280.4|7277.6|7280.7|7277.9|7280.7|7277.9|7280.4|7277.6|7
1625627880000|2021-07-07 03:18:00|||||||||1
1625627890000|2021-07-07 03:18:10|7280|7277.2|7278|7275.2|7280|7277.2|7277.7|7274.9|25
1625627900000|2021-07-07 03:18:20|7277.7|7274.9|7278|7275.2|7278|7275.2|7277|7274.2|16
1625627910000|2021-07-07 03:18:30|7278.2|7275.4|7278.2|7275.4|7278.4|7275.6|7278|7275.2|4
1625627920000|2021-07-07 03:18:40|7278.4|7275.6|7277.2|7274.4|7278.4|7275.6|7277.2|7274.4|24
1625627930000|2021-07-07 03:18:50|7277|7274.2|7275.4|7272.6|7277|7274.2|7275|7272.2|35
1625627940000|2021-07-07 03:19:00|7275.2|7272.4|7274.7|7271.9|7275.4|7272.6|7274.4|7271.6|20
1625627950000|2021-07-07 03:19:10|7275|7272.2|7274.7|7271.9|7275.4|7272.6|7274.7|7271.9|5
1625627960000|2021-07-07 03:19:20|7273.7|7270.9|7275.4|7272.6|7275.4|7272.6|7273.7|7270.9|31
1625627970000|2021-07-07 03:19:30|7275.2|7272.4|7275.4|7272.6|7275.4|7272.6|7275.2|7272.4|8
1625627980000|2021-07-07 03:19:40|7275.9|7273.1|7276.4|7273.6|7276.4|7273.6|7275.9|7273.1|21
1625627990000|2021-07-07 03:19:50|7276.8|7274|7277.4|7274.6|7277.4|7274.6|7276.8|7274|8
1625628000000|2021-07-07 03:20:00|7277.7|7274.9|7278.4|7275.6|7278.4|7275.6|7277.7|7274.9|10
1625628010000|2021-07-07 03:20:10|7278.7|7275.9|7278.4|7275.6|7278.7|7275.9|7277.9|7275.1|17
1625628020000|2021-07-07 03:20:20|7278.2|7275.4|7278|7275.2|7278.2|7275.4|7278|7275.2|5
1625628030000|2021-07-07 03:20:30|7278.2|7275.4|7279.2|7276.4|7279.7|7276.9|7278|7275.2|24
1625628040000|2021-07-07 03:20:40|7279|7276.2|7278.7|7275.9|7279|7276.2|7278.4|7275.6|10
1625628050000|2021-07-07 03:20:50|7278.4|7275.6|7278.2|7275.4|7278.4|7275.6|7278.2|7275.4|1
1625628060000|2021-07-07 03:21:00|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|0
1625628070000|2021-07-07 03:21:10|7278|7275.2|7277|7274.2|7278|7275.2|7276.4|7273.6|21
1625628080000|2021-07-07 03:21:20|7276.5|7273.7|7274.7|7271.9|7276.5|7273.7|7274.7|7271.9|17
1625628090000|2021-07-07 03:21:30|7274.5|7271.7|7275.2|7272.4|7275.4|7272.6|7273.7|7270.9|25
1625628100000|2021-07-07 03:21:40|7274.9|7272.1|7275.7|7272.9|7275.7|7272.9|7274.7|7271.9|5
1625628110000|2021-07-07 03:21:50|7276.1|7273.3|7276.4|7273.6|7276.4|7273.6|7276.1|7273.3|10
1625628120000|2021-07-07 03:22:00|||||||||2
1625628130000|2021-07-07 03:22:10|||||||||3
1625628150000|2021-07-07 03:22:30|7276|7273.2|7276.4|7273.6|7276.4|7273.6|7275.7|7272.9|7
1625628160000|2021-07-07 03:22:40|||||||||3
1625628170000|2021-07-07 03:22:50|||||||||2
1625628180000|2021-07-07 03:23:00|||||||||2
1625628190000|2021-07-07 03:23:10|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.2|7274.4|13
1625628200000|2021-07-07 03:23:20|7278|7275.2|7278|7275.2|7278.4|7275.6|7278|7275.2|5
1625628210000|2021-07-07 03:23:30|7278.2|7275.4|7278.4|7275.6|7278.7|7275.9|7278.2|7275.4|46
1625628220000|2021-07-07 03:23:40|7278|7275.2|7277.7|7274.9|7278|7275.2|7277.7|7274.9|4
1625628230000|2021-07-07 03:23:50|||||||||2
1625628240000|2021-07-07 03:24:00|7278.4|7275.6|7277.4|7274.6|7278.4|7275.6|7277.4|7274.6|29
1625628250000|2021-07-07 03:24:10|||||||||1
1625628260000|2021-07-07 03:24:20|||||||||6
1625628270000|2021-07-07 03:24:30|7277|7274.2|7278.4|7275.6|7278.4|7275.6|7277|7274.2|19
1625628280000|2021-07-07 03:24:40|||||||||2
1625628300000|2021-07-07 03:25:00|||||||||7
1625628310000|2021-07-07 03:25:10|7278.2|7275.4|7277.7|7274.9|7278.2|7275.4|7277.7|7274.9|3
1625628320000|2021-07-07 03:25:20|||||||||1
1625628330000|2021-07-07 03:25:30|7277.2|7274.4|7277.4|7274.6|7277.4|7274.6|7277.2|7274.4|3
1625628340000|2021-07-07 03:25:40|||||||||2
1625628350000|2021-07-07 03:25:50|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|0
1625628360000|2021-07-07 03:26:00|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|2
1625628370000|2021-07-07 03:26:10|7277.7|7274.9|7277.4|7274.6|7277.7|7274.9|7277.4|7274.6|0
1625628380000|2021-07-07 03:26:20|7277.2|7274.4|7276|7273.2|7277.4|7274.6|7276|7273.2|11
1625628390000|2021-07-07 03:26:30|7275.7|7272.9|7276.2|7273.4|7276.4|7273.6|7275.7|7272.9|5
1625628400000|2021-07-07 03:26:40|7276.4|7273.6|7277.4|7274.6|7277.4|7274.6|7276|7273.2|11
1625628410000|2021-07-07 03:26:50|7277.7|7274.9|7277.4|7274.6|7278.4|7275.6|7277.4|7274.6|6
1625628420000|2021-07-07 03:27:00|7277.2|7274.4|7276.9|7274.1|7277.2|7274.4|7276.4|7273.6|17
1625628430000|2021-07-07 03:27:10|7276.7|7273.9|7276.4|7273.6|7276.7|7273.9|7276.2|7273.4|2
1625628440000|2021-07-07 03:27:20|7276.2|7273.4|7277.2|7274.4|7277.4|7274.6|7276.2|7273.4|7
1625628450000|2021-07-07 03:27:30|7276.9|7274.1|7277.4|7274.6|7277.4|7274.6|7276.4|7273.6|1
1625628460000|2021-07-07 03:27:40|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|3
1625628470000|2021-07-07 03:27:50|7276.6|7273.8|7276.4|7273.6|7276.7|7273.9|7276.4|7273.6|1
1625628480000|2021-07-07 03:28:00|7275.9|7273.1|7277.4|7274.6|7277.4|7274.6|7275.9|7273.1|12
1625628490000|2021-07-07 03:28:10|7277.1|7274.3|7277.4|7274.6|7277.7|7274.9|7276.7|7273.9|10
1625628520000|2021-07-07 03:28:40|7277.7|7274.9|7277.4|7274.6|7277.7|7274.9|7277.4|7274.6|0
1625628530000|2021-07-07 03:28:50|7276.9|7274.1|7276.7|7273.9|7277.2|7274.4|7276.4|7273.6|8
1625628540000|2021-07-07 03:29:00|7277.1|7274.3|7276.6|7273.8|7278.4|7275.6|7276.4|7273.6|22
1625628550000|2021-07-07 03:29:10|7276.8|7274|7276.9|7274.1|7277.1|7274.3|7276.4|7273.6|5
1625628560000|2021-07-07 03:29:20|7276.7|7273.9|7276.7|7273.9|7276.9|7274.1|7276.4|7273.6|4
1625628570000|2021-07-07 03:29:30|7276.9|7274.1|7276.2|7273.4|7276.9|7274.1|7275.9|7273.1|14
1625628580000|2021-07-07 03:29:40|7276.4|7273.6|7276.7|7273.9|7277.4|7274.6|7276.4|7273.6|6
1625628590000|2021-07-07 03:29:50|7276.9|7274.1|7276.4|7273.6|7276.9|7274.1|7276.2|7273.4|10
1625628600000|2021-07-07 03:30:00|7276.7|7273.9|7277.4|7274.6|7277.4|7274.6|7276.7|7273.9|13
1625628610000|2021-07-07 03:30:10|||||||||1
1625628620000|2021-07-07 03:30:20|7277.9|7275.1|7280.4|7277.6|7280.4|7277.6|7277.9|7275.1|76
1625628630000|2021-07-07 03:30:30|||||||||2
1625628640000|2021-07-07 03:30:40|7280.7|7277.9|7281.4|7278.6|7281.4|7278.6|7280.7|7277.9|41
1625628650000|2021-07-07 03:30:50|||||||||12
1625628670000|2021-07-07 03:31:10|7281.2|7278.4|7280.4|7277.6|7281.2|7278.4|7280.4|7277.6|8
1625628680000|2021-07-07 03:31:20|||||||||2
1625628690000|2021-07-07 03:31:30|||||||||1
1625628700000|2021-07-07 03:31:40|||||||||3
1625628710000|2021-07-07 03:31:50|7279.9|7277.1|7281.4|7278.6|7281.7|7278.9|7279.4|7276.6|16
1625628720000|2021-07-07 03:32:00|7282.4|7279.6|7283.4|7280.6|7283.4|7280.6|7282.4|7279.6|14
1625628730000|2021-07-07 03:32:10|||||||||6
1625628740000|2021-07-07 03:32:20|7283.7|7280.9|7284.9|7282.1|7284.9|7282.1|7283.7|7280.9|19
1625628750000|2021-07-07 03:32:30|7284.4|7281.6|7284.4|7281.6|7284.7|7281.9|7284.4|7281.6|4
1625628760000|2021-07-07 03:32:40|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.4|7281.6|2
1625628770000|2021-07-07 03:32:50|7284.4|7281.6|7284.6|7281.8|7284.6|7281.8|7284.4|7281.6|9
1625628780000|2021-07-07 03:33:00|7284.4|7281.6|7284.4|7281.6|7284.6|7281.8|7284.4|7281.6|5
1625628790000|2021-07-07 03:33:10|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|6
1625628800000|2021-07-07 03:33:20|||||||||3
1625628810000|2021-07-07 03:33:30|7284.2|7281.4|7283.6|7280.8|7284.2|7281.4|7283.4|7280.6|13
1625628820000|2021-07-07 03:33:40|7283.4|7280.6|7283.6|7280.8|7283.6|7280.8|7283.4|7280.6|4
1625628830000|2021-07-07 03:33:50|7283.1|7280.3|7283.6|7280.8|7283.6|7280.8|7282.6|7279.8|11
1625628840000|2021-07-07 03:34:00|7283.4|7280.6|7283.6|7280.8|7283.6|7280.8|7283.4|7280.6|4
1625628850000|2021-07-07 03:34:10|7283.2|7280.4|7283.6|7280.8|7283.6|7280.8|7282.9|7280.1|16
1625628860000|2021-07-07 03:34:20|7283.9|7281.1|7283.6|7280.8|7283.9|7281.1|7283.6|7280.8|29
1625628870000|2021-07-07 03:34:30|7283.9|7281.1|7284.9|7282.1|7285.2|7282.4|7283.9|7281.1|24
1625628880000|2021-07-07 03:34:40|7285.4|7282.6|7286.9|7284.1|7286.9|7284.1|7285.2|7282.4|27
1625628890000|2021-07-07 03:34:50|7287.2|7284.4|7287.9|7285.1|7287.9|7285.1|7286.9|7284.1|19
1625628900000|2021-07-07 03:35:00|7288.2|7285.4|7287.9|7285.1|7288.2|7285.4|7287.9|7285.1|8
1625628910000|2021-07-07 03:35:10|||||||||3
1625628920000|2021-07-07 03:35:20|7288.2|7285.4|7288.9|7286.1|7289.1|7286.3|7288.2|7285.4|20
1625628930000|2021-07-07 03:35:30|7289.1|7286.3|7289.4|7286.6|7289.4|7286.6|7289.1|7286.3|5
1625628940000|2021-07-07 03:35:40|7289.6|7286.8|7290.4|7287.6|7290.6|7287.8|7289.6|7286.8|19
1625628950000|2021-07-07 03:35:50|7290.6|7287.8|7290.6|7287.8|7290.9|7288.1|7290.6|7287.8|6
1625628960000|2021-07-07 03:36:00|7290.9|7288.1|7290.1|7287.3|7290.9|7288.1|7289.9|7287.1|10
1625628970000|2021-07-07 03:36:10|7290.6|7287.8|7290.4|7287.6|7290.9|7288.1|7289.9|7287.1|11
1625628980000|2021-07-07 03:36:20|7290.6|7287.8|7289.9|7287.1|7290.9|7288.1|7289.9|7287.1|17
1625628990000|2021-07-07 03:36:30|7290.2|7287.4|7289.9|7287.1|7290.2|7287.4|7289.9|7287.1|14
1625629000000|2021-07-07 03:36:40|7289.6|7286.8|7289.9|7287.1|7289.9|7287.1|7289.6|7286.8|5
1625629010000|2021-07-07 03:36:50|7289.6|7286.8|7289.9|7287.1|7289.9|7287.1|7289.6|7286.8|2
1625629020000|2021-07-07 03:37:00|||||||||7
1625629030000|2021-07-07 03:37:10|||||||||1
1625629040000|2021-07-07 03:37:20|||||||||1
1625629050000|2021-07-07 03:37:30|7290.4|7287.6|7294.4|7291.6|7295.2|7292.4|7290.4|7287.6|103
1625629060000|2021-07-07 03:37:40|7294.2|7291.4|7294.2|7291.4|7294.6|7291.8|7293.9|7291.1|19
1625629070000|2021-07-07 03:37:50|7293.9|7291.1|7293.9|7291.1|7295.9|7293.1|7293.9|7291.1|77
1625629080000|2021-07-07 03:38:00|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7292.9|7290.1|10
1625629090000|2021-07-07 03:38:10|||||||||11
1625629100000|2021-07-07 03:38:20|||||||||5
1625629110000|2021-07-07 03:38:30|||||||||3
1625629120000|2021-07-07 03:38:40|7291.9|7289.1|7290.9|7288.1|7291.9|7289.1|7289.9|7287.1|49
1625629130000|2021-07-07 03:38:50|7291.2|7288.4|7291.9|7289.1|7292.2|7289.4|7290.9|7288.1|34
1625629140000|2021-07-07 03:39:00|7292.2|7289.4|7291.9|7289.1|7292.2|7289.4|7291.2|7288.4|26
1625629150000|2021-07-07 03:39:10|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|4
1625629160000|2021-07-07 03:39:20|||||||||2
1625629170000|2021-07-07 03:39:30|7292.6|7289.8|7293.2|7290.4|7293.2|7290.4|7292.6|7289.8|3
1625629180000|2021-07-07 03:39:40|||||||||4
1625629200000|2021-07-07 03:40:00|7292.2|7289.4|7293.5|7290.7|7293.5|7290.7|7292.2|7289.4|20
1625629210000|2021-07-07 03:40:10|7293.7|7290.9|7292.5|7289.7|7293.7|7290.9|7292.2|7289.4|18
1625629220000|2021-07-07 03:40:20|7292.7|7289.9|7292.5|7289.7|7292.7|7289.9|7292.5|7289.7|2
1625629230000|2021-07-07 03:40:30|7292.3|7289.5|7291.7|7288.9|7292.5|7289.7|7291.7|7288.9|13
1625629240000|2021-07-07 03:40:40|7291.5|7288.7|7291.2|7288.4|7291.9|7289.1|7291.2|7288.4|8
1625629250000|2021-07-07 03:40:50|7291.5|7288.7|7291.2|7288.4|7291.5|7288.7|7291.2|7288.4|6
1625629260000|2021-07-07 03:41:00|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.2|7288.4|14
1625629270000|2021-07-07 03:41:10|7291.2|7288.4|7291.5|7288.7|7291.5|7288.7|7291.2|7288.4|2
1625629280000|2021-07-07 03:41:20|||||||||1
1625629290000|2021-07-07 03:41:30|7291.2|7288.4|7291.2|7288.4|7291.5|7288.7|7291.2|7288.4|1
1625629300000|2021-07-07 03:41:40|7291.5|7288.7|7290.5|7287.7|7291.5|7288.7|7290.2|7287.4|15
1625629310000|2021-07-07 03:41:50|7290.7|7287.9|7290.9|7288.1|7291|7288.2|7290.5|7287.7|5
1625629320000|2021-07-07 03:42:00|7291.2|7288.4|7290.9|7288.1|7291.5|7288.7|7290.7|7287.9|1
1625629330000|2021-07-07 03:42:10|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7290.9|7288.1|0
1625629340000|2021-07-07 03:42:20|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.7|7287.9|2
1625629350000|2021-07-07 03:42:30|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|1
1625629360000|2021-07-07 03:42:40|7290.9|7288.1|7290.9|7288.1|7291.2|7288.4|7290.7|7287.9|1
1625629370000|2021-07-07 03:42:50|7291.2|7288.4|7290.9|7288.1|7291.2|7288.4|7290.9|7288.1|2
1625629380000|2021-07-07 03:43:00|7290.2|7287.4|7290.9|7288.1|7290.9|7288.1|7290.2|7287.4|17
1625629390000|2021-07-07 03:43:10|7290.5|7287.7|7290.7|7287.9|7290.7|7287.9|7290.5|7287.7|5
1625629400000|2021-07-07 03:43:20|7290.5|7287.7|7290.2|7287.4|7290.5|7287.7|7290.2|7287.4|0
1625629410000|2021-07-07 03:43:30|7289.9|7287.1|7289.5|7286.7|7289.9|7287.1|7289.5|7286.7|6
1625629420000|2021-07-07 03:43:40|7289.7|7286.9|7289.9|7287.1|7289.9|7287.1|7289.5|7286.7|5
1625629430000|2021-07-07 03:43:50|7289.7|7286.9|7289.2|7286.4|7289.7|7286.9|7288.9|7286.1|1
1625629440000|2021-07-07 03:44:00|7289.4|7286.6|7289.2|7286.4|7289.4|7286.6|7289.2|7286.4|4
1625629460000|2021-07-07 03:44:20|||||||||1
1625629470000|2021-07-07 03:44:30|7288.7|7285.9|7288.9|7286.1|7288.9|7286.1|7288.7|7285.9|16
1625629480000|2021-07-07 03:44:40|7289.6|7286.8|7292.2|7289.4|7292.2|7289.4|7289.6|7286.8|16
1625629490000|2021-07-07 03:44:50|7292.4|7289.6|7294.2|7291.4|7294.2|7291.4|7292.4|7289.6|17
1625629500000|2021-07-07 03:45:00|7294.7|7291.9|7297.9|7295.1|7298.2|7295.4|7294.7|7291.9|56
1625629510000|2021-07-07 03:45:10|7297.7|7294.9|7298.2|7295.4|7299.2|7296.4|7297.2|7294.4|16
1625629520000|2021-07-07 03:45:20|7297.9|7295.1|7298.2|7295.4|7298.2|7295.4|7297.9|7295.1|20
1625629530000|2021-07-07 03:45:30|7298|7295.2|7297.9|7295.1|7298.2|7295.4|7297.5|7294.7|13
1625629540000|2021-07-07 03:45:40|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7297.9|7295.1|7
1625629550000|2021-07-07 03:45:50|7298.7|7295.9|7298.2|7295.4|7299.2|7296.4|7298.2|7295.4|10
1625629560000|2021-07-07 03:46:00|7297.9|7295.1|7296.9|7294.1|7297.9|7295.1|7296.9|7294.1|31
1625629570000|2021-07-07 03:46:10|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.4|7293.6|8
1625629580000|2021-07-07 03:46:20|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|4
1625629590000|2021-07-07 03:46:30|||||||||1
1625629600000|2021-07-07 03:46:40|7296.5|7293.7|7295.9|7293.1|7296.7|7293.9|7295.9|7293.1|13
1625629610000|2021-07-07 03:46:50|||||||||2
1625629620000|2021-07-07 03:47:00|7295.7|7292.9|7293.2|7290.4|7295.7|7292.9|7292.9|7290.1|32
1625629630000|2021-07-07 03:47:10|7292.9|7290.1|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|23
1625629640000|2021-07-07 03:47:20|7293.7|7290.9|7293.9|7291.1|7293.9|7291.1|7293.2|7290.4|3
1625629650000|2021-07-07 03:47:30|7293.7|7290.9|7293.9|7291.1|7293.9|7291.1|7293.7|7290.9|0
1625629660000|2021-07-07 03:47:40|7294.2|7291.4|7293.7|7290.9|7294.2|7291.4|7293.7|7290.9|5
1625629670000|2021-07-07 03:47:50|7293.5|7290.7|7293.2|7290.4|7293.9|7291.1|7293.2|7290.4|1
1625629680000|2021-07-07 03:48:00|7292.9|7290.1|7293.2|7290.4|7293.2|7290.4|7292.9|7290.1|6
1625629690000|2021-07-07 03:48:10|7293.7|7290.9|7293.9|7291.1|7293.9|7291.1|7293.7|7290.9|4
1625629700000|2021-07-07 03:48:20|7293.5|7290.7|7293.2|7290.4|7293.5|7290.7|7293.2|7290.4|2
1625629710000|2021-07-07 03:48:30|||||||||4
1625629740000|2021-07-07 03:49:00|||||||||2
1625629750000|2021-07-07 03:49:10|||||||||3
1625629760000|2021-07-07 03:49:20|||||||||1
1625629780000|2021-07-07 03:49:40|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|5
1625629790000|2021-07-07 03:49:50|7293.7|7290.9|7294.9|7292.1|7295.9|7293.1|7293.7|7290.9|23
1625629800000|2021-07-07 03:50:00|7295.4|7292.6|7295.2|7292.4|7295.7|7292.9|7295.2|7292.4|2
1625629820000|2021-07-07 03:50:20|7294.2|7291.4|7294.9|7292.1|7294.9|7292.1|7293.9|7291.1|3
1625629830000|2021-07-07 03:50:30|||||||||1
1625629840000|2021-07-07 03:50:40|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|4
1625629860000|2021-07-07 03:51:00|7293.9|7291.1|7293.9|7291.1|7294.2|7291.4|7293.9|7291.1|1
1625629870000|2021-07-07 03:51:10|7294.2|7291.4|7293.9|7291.1|7294.2|7291.4|7293.6|7290.8|4
1625629880000|2021-07-07 03:51:20|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7292.9|7290.1|7
1625629890000|2021-07-07 03:51:30|7293.9|7291.1|7292.9|7290.1|7293.9|7291.1|7292.9|7290.1|11
1625629900000|2021-07-07 03:51:40|7293.2|7290.4|7295.2|7292.4|7295.9|7293.1|7293.2|7290.4|17
1625629910000|2021-07-07 03:51:50|7294.9|7292.1|7294.7|7291.9|7294.9|7292.1|7294.7|7291.9|3
1625629920000|2021-07-07 03:52:00|7294.9|7292.1|7294.9|7292.1|7295.9|7293.1|7294.9|7292.1|8
1625629930000|2021-07-07 03:52:10|7294.5|7291.7|7293.9|7291.1|7294.5|7291.7|7293.9|7291.1|1
1625629950000|2021-07-07 03:52:30|||||||||2
1625629960000|2021-07-07 03:52:40|7293.7|7290.9|7293.2|7290.4|7293.7|7290.9|7293.2|7290.4|9
1625629970000|2021-07-07 03:52:50|7292.9|7290.1|7293.6|7290.8|7293.6|7290.8|7292.9|7290.1|7
1625629980000|2021-07-07 03:53:00|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.7|7290.9|5
1625629990000|2021-07-07 03:53:10|7294.2|7291.4|7293.9|7291.1|7294.7|7291.9|7293.9|7291.1|4
1625630000000|2021-07-07 03:53:20|||||||||4
1625630010000|2021-07-07 03:53:30|7293.5|7290.7|7293.2|7290.4|7293.5|7290.7|7293.2|7290.4|4
1625630020000|2021-07-07 03:53:40|7292.9|7290.1|7292.9|7290.1|7293.2|7290.4|7292.9|7290.1|6
1625630030000|2021-07-07 03:53:50|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|0
1625630040000|2021-07-07 03:54:00|7292.9|7290.1|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|8
1625630050000|2021-07-07 03:54:10|7294.2|7291.4|7293.9|7291.1|7294.2|7291.4|7293.9|7291.1|4
1625630060000|2021-07-07 03:54:20|7293.7|7290.9|7293.2|7290.4|7293.7|7290.9|7292.9|7290.1|2
1625630070000|2021-07-07 03:54:30|7293.7|7290.9|7293.9|7291.1|7293.9|7291.1|7293.7|7290.9|7
1625630080000|2021-07-07 03:54:40|7294.2|7291.4|7293.9|7291.1|7294.9|7292.1|7293.9|7291.1|7
1625630090000|2021-07-07 03:54:50|7294.4|7291.6|7294.6|7291.8|7294.9|7292.1|7293.9|7291.1|29
1625630100000|2021-07-07 03:55:00|7294.9|7292.1|7294.9|7292.1|7295.2|7292.4|7294.9|7292.1|0
1625630110000|2021-07-07 03:55:10|||||||||3
1625630120000|2021-07-07 03:55:20|||||||||1
1625630130000|2021-07-07 03:55:30|||||||||2
1625630140000|2021-07-07 03:55:40|7295.3|7292.5|7290.9|7288.1|7295.7|7292.9|7290.9|7288.1|42
1625630150000|2021-07-07 03:55:50|||||||||6
1625630160000|2021-07-07 03:56:00|||||||||3
1625630170000|2021-07-07 03:56:10|7291.1|7288.3|7290.9|7288.1|7291.1|7288.3|7290.9|7288.1|8
1625630180000|2021-07-07 03:56:20|7291.1|7288.3|7290.9|7288.1|7291.1|7288.3|7290.9|7288.1|9
1625630210000|2021-07-07 03:56:50|||||||||2
1625630230000|2021-07-07 03:57:10|||||||||1
1625630260000|2021-07-07 03:57:40|7291.1|7288.3|7293.1|7290.3|7293.2|7290.4|7291.1|7288.3|11
1625630270000|2021-07-07 03:57:50|7293.7|7290.9|7292.9|7290.1|7293.7|7290.9|7292.9|7290.1|0
1625630280000|2021-07-07 03:58:00|7293.1|7290.3|7293.9|7291.1|7293.9|7291.1|7293.1|7290.3|3
1625630290000|2021-07-07 03:58:10|||||||||1
1625630300000|2021-07-07 03:58:20|7294.2|7291.4|7294.9|7292.1|7295.3|7292.5|7294.2|7291.4|9
1625630310000|2021-07-07 03:58:30|7295.2|7292.4|7294.9|7292.1|7295.6|7292.8|7294.9|7292.1|6
1625630320000|2021-07-07 03:58:40|7295.1|7292.3|7296.9|7294.1|7296.9|7294.1|7294.9|7292.1|14
1625630330000|2021-07-07 03:58:50|||||||||4
1625630340000|2021-07-07 03:59:00|7297.1|7294.3|7297.2|7294.4|7297.6|7294.8|7297.1|7294.3|17
1625630350000|2021-07-07 03:59:10|7297.4|7294.6|7297.9|7295.1|7297.9|7295.1|7297.4|7294.6|6
1625630360000|2021-07-07 03:59:20|7297.7|7294.9|7297.9|7295.1|7297.9|7295.1|7297.2|7294.4|5
1625630370000|2021-07-07 03:59:30|7298.5|7295.7|7298.9|7296.1|7298.9|7296.1|7297.9|7295.1|11
1625630380000|2021-07-07 03:59:40|7298.7|7295.9|7297.9|7295.1|7298.7|7295.9|7297.9|7295.1|1
1625630390000|2021-07-07 03:59:50|7297.6|7294.8|7297.2|7294.4|7297.9|7295.1|7296.9|7294.1|15
1625630400000|2021-07-07 04:00:00|7297.5|7294.7|7296.9|7294.1|7297.7|7294.9|7296.7|7293.9|15
1625630410000|2021-07-07 04:00:10|7297.2|7294.4|7297.9|7295.1|7297.9|7295.1|7297.2|7294.4|13
1625630420000|2021-07-07 04:00:20|7298.1|7295.3|7297.9|7295.1|7298.9|7296.1|7297.9|7295.1|16
1625630430000|2021-07-07 04:00:30|||||||||2
1625630440000|2021-07-07 04:00:40|||||||||1
1625630450000|2021-07-07 04:00:50|7297.2|7294.4|7296.9|7294.1|7297.2|7294.4|7296.9|7294.1|6
1625630460000|2021-07-07 04:01:00|7297.2|7294.4|7296.9|7294.1|7297.2|7294.4|7296.9|7294.1|1
1625630480000|2021-07-07 04:01:20|||||||||2
1625630490000|2021-07-07 04:01:30|7297.1|7294.3|7298.2|7295.4|7298.9|7296.1|7297.1|7294.3|20
1625630500000|2021-07-07 04:01:40|7297.9|7295.1|7298.9|7296.1|7298.9|7296.1|7297.9|7295.1|21
1625630510000|2021-07-07 04:01:50|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|4
1625630520000|2021-07-07 04:02:00|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.2|7295.4|6
1625630530000|2021-07-07 04:02:10|7298.5|7295.7|7298.2|7295.4|7298.7|7295.9|7298.2|7295.4|3
1625630540000|2021-07-07 04:02:20|7298.4|7295.6|7299.7|7296.9|7299.9|7297.1|7298.4|7295.6|31
1625630550000|2021-07-07 04:02:30|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|0
1625630560000|2021-07-07 04:02:40|7300.3|7297.5|7299.9|7297.1|7300.9|7298.1|7299.9|7297.1|52
1625630570000|2021-07-07 04:02:50|7299.5|7296.7|7298.9|7296.1|7299.5|7296.7|7298.9|7296.1|7
1625630580000|2021-07-07 04:03:00|7299.2|7296.4|7299.7|7296.9|7300.2|7297.4|7299.2|7296.4|17
1625630590000|2021-07-07 04:03:10|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|15
1625630600000|2021-07-07 04:03:20|7300.4|7297.6|7300.9|7298.1|7300.9|7298.1|7300.4|7297.6|13
1625630610000|2021-07-07 04:03:30|7300.5|7297.7|7300.2|7297.4|7300.9|7298.1|7300.2|7297.4|7
1625630620000|2021-07-07 04:03:40|||||||||1
1625630640000|2021-07-07 04:04:00|7300.9|7298.1|7300.7|7297.9|7300.9|7298.1|7300.2|7297.4|14
1625630650000|2021-07-07 04:04:10|7300.4|7297.6|7300.7|7297.9|7300.9|7298.1|7300.2|7297.4|5
1625630660000|2021-07-07 04:04:20|7300.9|7298.1|7299.9|7297.1|7300.9|7298.1|7299.2|7296.4|47
1625630670000|2021-07-07 04:04:30|7300.2|7297.4|7299.9|7297.1|7300.2|7297.4|7299.9|7297.1|2
1625630690000|2021-07-07 04:04:50|7300.7|7297.9|7300.9|7298.1|7300.9|7298.1|7300.7|7297.9|2
1625630700000|2021-07-07 04:05:00|7301.1|7298.3|7300.9|7298.1|7301.7|7298.9|7300.9|7298.1|26
1625630710000|2021-07-07 04:05:10|||||||||1
1625630720000|2021-07-07 04:05:20|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|1
1625630730000|2021-07-07 04:05:30|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|1
1625630740000|2021-07-07 04:05:40|7300.5|7297.7|7301.9|7299.1|7302.2|7299.4|7300.2|7297.4|22
1625630750000|2021-07-07 04:05:50|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|6
1625630760000|2021-07-07 04:06:00|7301.9|7299.1|7303.6|7300.8|7305.9|7303.1|7301.9|7299.1|232
1625630770000|2021-07-07 04:06:10|7302.9|7300.1|7302.2|7299.4|7302.9|7300.1|7301.9|7299.1|24
1625630780000|2021-07-07 04:06:20|7301.9|7299.1|7300.9|7298.1|7302.7|7299.9|7300.9|7298.1|5
1625630790000|2021-07-07 04:06:30|7301.6|7298.8|7300.9|7298.1|7301.9|7299.1|7300.9|7298.1|12
1625630800000|2021-07-07 04:06:40|||||||||1
1625630810000|2021-07-07 04:06:50|7300.7|7297.9|7301.4|7298.6|7301.9|7299.1|7300.7|7297.9|22
1625630820000|2021-07-07 04:07:00|7301.2|7298.4|7300.9|7298.1|7301.4|7298.6|7300.9|7298.1|4
1625630830000|2021-07-07 04:07:10|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7
1625630840000|2021-07-07 04:07:20|7300.4|7297.6|7300.9|7298.1|7300.9|7298.1|7300.2|7297.4|3
1625630850000|2021-07-07 04:07:30|7301.1|7298.3|7300.9|7298.1|7301.9|7299.1|7300.9|7298.1|10
1625630860000|2021-07-07 04:07:40|7300.7|7297.9|7300.9|7298.1|7300.9|7298.1|7300.7|7297.9|1
1625630890000|2021-07-07 04:08:10|7301.3|7298.5|7301.7|7298.9|7301.9|7299.1|7301.3|7298.5|11
1625630900000|2021-07-07 04:08:20|7301.4|7298.6|7301.9|7299.1|7301.9|7299.1|7301.2|7298.4|4
1625630910000|2021-07-07 04:08:30|||||||||9
1625630920000|2021-07-07 04:08:40|||||||||1
1625630930000|2021-07-07 04:08:50|||||||||2
1625630940000|2021-07-07 04:09:00|||||||||1
1625630950000|2021-07-07 04:09:10|||||||||2
1625630970000|2021-07-07 04:09:30|7302.4|7299.6|7302.9|7300.1|7302.9|7300.1|7302.4|7299.6|12
1625630980000|2021-07-07 04:09:40|||||||||3
1625631000000|2021-07-07 04:10:00|||||||||3
1625631010000|2021-07-07 04:10:10|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|3
1625631020000|2021-07-07 04:10:20|||||||||1
1625631030000|2021-07-07 04:10:30|||||||||3
1625631040000|2021-07-07 04:10:40|7302.9|7300.1|7302.9|7300.1|7303.2|7300.4|7302.9|7300.1|4
1625631050000|2021-07-07 04:10:50|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|5
1625631060000|2021-07-07 04:11:00|7302.6|7299.8|7302.9|7300.1|7302.9|7300.1|7302.2|7299.4|6
1625631070000|2021-07-07 04:11:10|7302.7|7299.9|7302.2|7299.4|7302.9|7300.1|7302.2|7299.4|4
1625631080000|2021-07-07 04:11:20|7302.4|7299.6|7302.2|7299.4|7302.7|7299.9|7302.2|7299.4|2
1625631100000|2021-07-07 04:11:40|||||||||1
1625631110000|2021-07-07 04:11:50|7301.9|7299.1|7300.9|7298.1|7301.9|7299.1|7300.9|7298.1|9
1625631120000|2021-07-07 04:12:00|||||||||1
1625631140000|2021-07-07 04:12:20|7301.2|7298.4|7301.6|7298.8|7301.6|7298.8|7301.2|7298.4|4
1625631150000|2021-07-07 04:12:30|7301.4|7298.6|7301.9|7299.1|7301.9|7299.1|7301.4|7298.6|2
1625631160000|2021-07-07 04:12:40|7302.6|7299.8|7302.9|7300.1|7302.9|7300.1|7302.6|7299.8|12
1625631170000|2021-07-07 04:12:50|||||||||10
1625631180000|2021-07-07 04:13:00|||||||||7
1625631190000|2021-07-07 04:13:10|||||||||1
1625631200000|2021-07-07 04:13:20|7303.6|7300.8|7303.6|7300.8|7303.9|7301.1|7303.4|7300.6|15
1625631210000|2021-07-07 04:13:30|7303.4|7300.6|7303.1|7300.3|7303.4|7300.6|7303.1|7300.3|2
1625631220000|2021-07-07 04:13:40|||||||||1
1625631230000|2021-07-07 04:13:50|7303.6|7300.8|7303.6|7300.8|7303.9|7301.1|7303.6|7300.8|6
1625631240000|2021-07-07 04:14:00|7303.1|7300.3|7303.9|7301.1|7303.9|7301.1|7303.1|7300.3|5
1625631250000|2021-07-07 04:14:10|7303.6|7300.8|7303.9|7301.1|7303.9|7301.1|7303.6|7300.8|24
1625631270000|2021-07-07 04:14:30|||||||||1
1625631280000|2021-07-07 04:14:40|||||||||3
1625631290000|2021-07-07 04:14:50|7303.4|7300.6|7303.1|7300.3|7303.4|7300.6|7303.1|7300.3|23
1625631300000|2021-07-07 04:15:00|||||||||1
1625631310000|2021-07-07 04:15:10|7302.6|7299.8|7301.1|7298.3|7302.6|7299.8|7300.9|7298.1|36
1625631320000|2021-07-07 04:15:20|7300.9|7298.1|7301.1|7298.3|7301.6|7298.8|7300.9|7298.1|2
1625631330000|2021-07-07 04:15:30|7301.4|7298.6|7301.1|7298.3|7301.6|7298.8|7301.1|7298.3|3
1625631340000|2021-07-07 04:15:40|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|4
1625631350000|2021-07-07 04:15:50|7300.6|7297.8|7300.9|7298.1|7300.9|7298.1|7300.1|7297.3|11
1625631390000|2021-07-07 04:16:30|7300.6|7297.8|7300.1|7297.3|7300.6|7297.8|7300.1|7297.3|10
1625631400000|2021-07-07 04:16:40|7300.6|7297.8|7300.1|7297.3|7300.9|7298.1|7300.1|7297.3|10
1625631410000|2021-07-07 04:16:50|||||||||2
1625631420000|2021-07-07 04:17:00|||||||||1
1625631430000|2021-07-07 04:17:10|7299.1|7296.3|7299.4|7296.6|7299.4|7296.6|7298.7|7295.9|106
1625631440000|2021-07-07 04:17:20|7299.1|7296.3|7299.4|7296.6|7299.4|7296.6|7299.1|7296.3|51
1625631450000|2021-07-07 04:17:30|7299.1|7296.3|7298.1|7295.3|7299.4|7296.6|7298.1|7295.3|75
1625631460000|2021-07-07 04:17:40|7298.4|7295.6|7298.6|7295.8|7298.8|7296|7298.1|7295.3|61
1625631470000|2021-07-07 04:17:50|7298.8|7296|7298.8|7296|7299.1|7296.3|7298.6|7295.8|21
1625631480000|2021-07-07 04:18:00|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7298.8|7296|0
1625631490000|2021-07-07 04:18:10|||||||||2
1625631500000|2021-07-07 04:18:20|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|2
1625631510000|2021-07-07 04:18:30|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|2
1625631520000|2021-07-07 04:18:40|7299.8|7297|7300.6|7297.8|7300.8|7298|7299.8|7297|14
1625631530000|2021-07-07 04:18:50|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|5
1625631540000|2021-07-07 04:19:00|7300.6|7297.8|7300.1|7297.3|7300.6|7297.8|7299.8|7297|8
1625631560000|2021-07-07 04:19:20|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|0
1625631570000|2021-07-07 04:19:30|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|0
1625631580000|2021-07-07 04:19:40|7300.3|7297.5|7301.8|7299|7301.8|7299|7300.3|7297.5|16
1625631600000|2021-07-07 04:20:00|7302.1|7299.3|7302.1|7299.3|7302.8|7300|7302.1|7299.3|8
1625631610000|2021-07-07 04:20:10|7302.4|7299.6|7302.1|7299.3|7302.4|7299.6|7302.1|7299.3|5
1625631630000|2021-07-07 04:20:30|||||||||2
1625631640000|2021-07-07 04:20:40|7301.9|7299.1|7300.8|7298|7301.9|7299.1|7300.8|7298|4
1625631650000|2021-07-07 04:20:50|||||||||2
1625631660000|2021-07-07 04:21:00|7301.3|7298.5|7301.8|7299|7301.8|7299|7301.3|7298.5|3
1625631670000|2021-07-07 04:21:10|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|0
1625631680000|2021-07-07 04:21:20|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|1
1625631700000|2021-07-07 04:21:40|||||||||2
1625631710000|2021-07-07 04:21:50|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|4
1625631720000|2021-07-07 04:22:00|||||||||3
1625631730000|2021-07-07 04:22:10|||||||||1
1625631740000|2021-07-07 04:22:20|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|6
1625631750000|2021-07-07 04:22:30|||||||||1
1625631760000|2021-07-07 04:22:40|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|0
1625631770000|2021-07-07 04:22:50|7301.1|7298.3|7301.8|7299|7301.8|7299|7301.1|7298.3|13
1625631780000|2021-07-07 04:23:00|7302.1|7299.3|7301.8|7299|7302.1|7299.3|7301.8|7299|3
1625631790000|2021-07-07 04:23:10|||||||||1
1625631810000|2021-07-07 04:23:30|7301.5|7298.7|7300.8|7298|7301.5|7298.7|7300.8|7298|12
1625631820000|2021-07-07 04:23:40|||||||||4
1625631830000|2021-07-07 04:23:50|||||||||3
1625631840000|2021-07-07 04:24:00|||||||||1
1625631860000|2021-07-07 04:24:20|7300.6|7297.8|7300.8|7298|7301.1|7298.3|7300.6|7297.8|5
1625631870000|2021-07-07 04:24:30|7300.6|7297.8|7302.1|7299.3|7302.1|7299.3|7300.6|7297.8|14
1625631880000|2021-07-07 04:24:40|7302.5|7299.7|7303.1|7300.3|7303.1|7300.3|7302.5|7299.7|10
1625631900000|2021-07-07 04:25:00|7302.8|7300|7304.1|7301.3|7304.1|7301.3|7302.8|7300|9
1625631910000|2021-07-07 04:25:10|||||||||5
1625631930000|2021-07-07 04:25:30|||||||||4
1625631940000|2021-07-07 04:25:40|7303.4|7300.6|7304.1|7301.3|7304.1|7301.3|7303.1|7300.3|16
1625631950000|2021-07-07 04:25:50|||||||||6
1625631960000|2021-07-07 04:26:00|7304.4|7301.6|7304.1|7301.3|7304.4|7301.6|7304.1|7301.3|1
1625631980000|2021-07-07 04:26:20|||||||||2
1625631990000|2021-07-07 04:26:30|||||||||1
1625632000000|2021-07-07 04:26:40|7305.1|7302.3|7305.8|7303|7306.1|7303.3|7305.1|7302.3|37
1625632010000|2021-07-07 04:26:50|7305.4|7302.6|7304.8|7302|7305.4|7302.6|7304.8|7302|7
1625632020000|2021-07-07 04:27:00|7304.1|7301.3|7304.8|7302|7305.1|7302.3|7303.8|7301|9
1625632030000|2021-07-07 04:27:10|7304.5|7301.7|7304.6|7301.8|7304.8|7302|7304.1|7301.3|10
1625632040000|2021-07-07 04:27:20|7304.8|7302|7304.1|7301.3|7304.8|7302|7304.1|7301.3|1
1625632060000|2021-07-07 04:27:40|||||||||1
1625632080000|2021-07-07 04:28:00|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7
1625632090000|2021-07-07 04:28:10|||||||||1
1625632100000|2021-07-07 04:28:20|7303.8|7301|7304.1|7301.3|7304.1|7301.3|7303.8|7301|5
1625632130000|2021-07-07 04:28:50|7303.9|7301.1|7303.1|7300.3|7303.9|7301.1|7303.1|7300.3|6
1625632140000|2021-07-07 04:29:00|7302.7|7299.9|7302.1|7299.3|7303.1|7300.3|7302.1|7299.3|38
1625632150000|2021-07-07 04:29:10|7301.6|7298.8|7300.1|7297.3|7301.6|7298.8|7300.1|7297.3|11
1625632160000|2021-07-07 04:29:20|7299.8|7297|7299.1|7296.3|7300.1|7297.3|7298.8|7296|8
1625632170000|2021-07-07 04:29:30|7298.8|7296|7299.1|7296.3|7299.1|7296.3|7298.8|7296|5
1625632180000|2021-07-07 04:29:40|||||||||3
1625632190000|2021-07-07 04:29:50|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|2
1625632200000|2021-07-07 04:30:00|7299.8|7297|7299.8|7297|7299.8|7297|7299.6|7296.8|3
1625632210000|2021-07-07 04:30:10|7300.1|7297.3|7299.8|7297|7300.1|7297.3|7299.1|7296.3|8
1625632220000|2021-07-07 04:30:20|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.1|7296.3|5
1625632230000|2021-07-07 04:30:30|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|2
1625632240000|2021-07-07 04:30:40|||||||||2
1625632250000|2021-07-07 04:30:50|||||||||1
1625632260000|2021-07-07 04:31:00|||||||||4
1625632270000|2021-07-07 04:31:10|7299.4|7296.6|7299.1|7296.3|7299.4|7296.6|7299.1|7296.3|4
1625632280000|2021-07-07 04:31:20|||||||||4
1625632290000|2021-07-07 04:31:30|||||||||1
1625632300000|2021-07-07 04:31:40|7298.9|7296.1|7298.8|7296|7298.9|7296.1|7298.4|7295.6|9
1625632310000|2021-07-07 04:31:50|7299.1|7296.3|7299.8|7297|7299.8|7297|7298.8|7296|7
1625632320000|2021-07-07 04:32:00|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|3
1625632330000|2021-07-07 04:32:10|||||||||2
1625632350000|2021-07-07 04:32:30|7300.4|7297.6|7300.1|7297.3|7300.8|7298|7300.1|7297.3|18
1625632360000|2021-07-07 04:32:40|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|0
1625632370000|2021-07-07 04:32:50|7300.1|7297.3|7300.6|7297.8|7300.8|7298|7300.1|7297.3|5
1625632380000|2021-07-07 04:33:00|7300.8|7298|7301.1|7298.3|7301.1|7298.3|7300.8|7298|12
1625632390000|2021-07-07 04:33:10|7300.8|7298|7301.1|7298.3|7301.1|7298.3|7300.8|7298|0
1625632400000|2021-07-07 04:33:20|7301.3|7298.5|7300.8|7298|7301.8|7299|7300.8|7298|2
1625632420000|2021-07-07 04:33:40|7301.1|7298.3|7301.8|7299|7301.8|7299|7301.1|7298.3|35
1625632430000|2021-07-07 04:33:50|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|2
1625632440000|2021-07-07 04:34:00|7301.8|7299|7301.8|7299|7302.1|7299.3|7301.8|7299|4
1625632450000|2021-07-07 04:34:10|7302.1|7299.3|7301.8|7299|7302.1|7299.3|7301.8|7299|1
1625632460000|2021-07-07 04:34:20|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|0
1625632470000|2021-07-07 04:34:30|7301.8|7299|7302.1|7299.3|7302.1|7299.3|7301.8|7299|0
1625632480000|2021-07-07 04:34:40|7302.6|7299.8|7303.1|7300.3|7303.1|7300.3|7302.6|7299.8|0
1625632490000|2021-07-07 04:34:50|7302.9|7300.1|7302.8|7300|7303.1|7300.3|7302.8|7300|5
1625632500000|2021-07-07 04:35:00|7303.1|7300.3|7302.8|7300|7303.1|7300.3|7302.8|7300|1
1625632510000|2021-07-07 04:35:10|||||||||3
1625632520000|2021-07-07 04:35:20|||||||||1
1625632530000|2021-07-07 04:35:30|||||||||1
1625632540000|2021-07-07 04:35:40|7302.6|7299.8|7301.3|7298.5|7302.6|7299.8|7300.8|7298|23
1625632550000|2021-07-07 04:35:50|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7300.8|7298|1
1625632560000|2021-07-07 04:36:00|7301.3|7298.5|7301.1|7298.3|7301.3|7298.5|7301.1|7298.3|0
1625632570000|2021-07-07 04:36:10|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|3
1625632580000|2021-07-07 04:36:20|7300.6|7297.8|7300.8|7298|7300.8|7298|7300.1|7297.3|10
1625632590000|2021-07-07 04:36:30|7301.1|7298.3|7300.8|7298|7301.8|7299|7300.8|7298|6
1625632600000|2021-07-07 04:36:40|7301.8|7299|7301.8|7299|7302.8|7300|7301.8|7299|7
1625632620000|2021-07-07 04:37:00|7303.1|7300.3|7302.8|7300|7303.1|7300.3|7302.8|7300|5
1625632630000|2021-07-07 04:37:10|7303.1|7300.3|7302.8|7300|7303.6|7300.8|7302.8|7300|6
1625632640000|2021-07-07 04:37:20|7303|7300.2|7302.8|7300|7303|7300.2|7302.8|7300|7
1625632660000|2021-07-07 04:37:40|7302.1|7299.3|7301.8|7299|7302.1|7299.3|7301.8|7299|5
1625632670000|2021-07-07 04:37:50|||||||||8
1625632680000|2021-07-07 04:38:00|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|0
1625632690000|2021-07-07 04:38:10|7301.8|7299|7302.8|7300|7303.1|7300.3|7301.8|7299|2
1625632710000|2021-07-07 04:38:30|7302.4|7299.6|7302.1|7299.3|7302.6|7299.8|7302.1|7299.3|1
1625632720000|2021-07-07 04:38:40|7302.5|7299.7|7303.1|7300.3|7303.6|7300.8|7302.5|7299.7|19
1625632730000|2021-07-07 04:38:50|7302.8|7300|7301.8|7299|7302.8|7300|7301.8|7299|9
1625632740000|2021-07-07 04:39:00|7301.4|7298.6|7300.8|7298|7301.8|7299|7300.8|7298|20
1625632750000|2021-07-07 04:39:10|7301.6|7298.8|7300.8|7298|7301.6|7298.8|7300.8|7298|3
1625632760000|2021-07-07 04:39:20|7300.6|7297.8|7300.8|7298|7300.8|7298|7300.1|7297.3|9
1625632770000|2021-07-07 04:39:30|7301.1|7298.3|7300.8|7298|7301.1|7298.3|7300.8|7298|1
1625632780000|2021-07-07 04:39:40|||||||||1
1625632800000|2021-07-07 04:40:00|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|2
1625632810000|2021-07-07 04:40:10|7301.5|7298.7|7301.1|7298.3|7301.8|7299|7301.1|7298.3|2
1625632840000|2021-07-07 04:40:40|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|0
1625632850000|2021-07-07 04:40:50|7300.6|7297.8|7300.6|7297.8|7300.8|7298|7300.1|7297.3|9
1625632860000|2021-07-07 04:41:00|7300.8|7298|7300.8|7298|7300.8|7298|7300.5|7297.7|3
1625632870000|2021-07-07 04:41:10|7300.6|7297.8|7300.6|7297.8|7300.8|7298|7299.8|7297|14
1625632890000|2021-07-07 04:41:30|7300.3|7297.5|7300.6|7297.8|7300.6|7297.8|7300.1|7297.3|1
1625632900000|2021-07-07 04:41:40|7300.8|7298|7299.8|7297|7300.8|7298|7299.8|7297|3
1625632910000|2021-07-07 04:41:50|7300|7297.2|7300.3|7297.5|7300.3|7297.5|7299.8|7297|1
1625632920000|2021-07-07 04:42:00|7299.8|7297|7300.3|7297.5|7300.3|7297.5|7299.8|7297|3
1625632930000|2021-07-07 04:42:10|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|0
1625632950000|2021-07-07 04:42:30|7300.3|7297.5|7301.6|7298.8|7301.8|7299|7300.3|7297.5|6
1625632960000|2021-07-07 04:42:40|7301.1|7298.3|7301.6|7298.8|7301.8|7299|7300.8|7298|21
1625632980000|2021-07-07 04:43:00|7301.1|7298.3|7302.8|7300|7302.8|7300|7301.1|7298.3|12
1625632990000|2021-07-07 04:43:10|7303.1|7300.3|7302.8|7300|7303.6|7300.8|7302.8|7300|15
1625633000000|2021-07-07 04:43:20|7302.6|7299.8|7302.1|7299.3|7303.4|7300.6|7302.1|7299.3|20
1625633010000|2021-07-07 04:43:30|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|0
1625633020000|2021-07-07 04:43:40|7302.6|7299.8|7302.4|7299.6|7302.6|7299.8|7301.4|7298.6|16
1625633030000|2021-07-07 04:43:50|7302.6|7299.8|7302.4|7299.6|7302.6|7299.8|7302.4|7299.6|4
1625633040000|2021-07-07 04:44:00|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|3
1625633060000|2021-07-07 04:44:20|7302.9|7300.1|7303.4|7300.6|7303.4|7300.6|7302.9|7300.1|0
1625633070000|2021-07-07 04:44:30|7303.1|7300.3|7303.8|7301|7303.8|7301|7303.1|7300.3|7
1625633080000|2021-07-07 04:44:40|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|3
1625633090000|2021-07-07 04:44:50|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|3
1625633100000|2021-07-07 04:45:00|7302.4|7299.6|7302.1|7299.3|7302.4|7299.6|7302.1|7299.3|10
1625633120000|2021-07-07 04:45:20|7301.7|7298.9|7301.1|7298.3|7301.7|7298.9|7301.1|7298.3|5
1625633130000|2021-07-07 04:45:30|7301.4|7298.6|7301.8|7299|7302.1|7299.3|7301.4|7298.6|5
1625633140000|2021-07-07 04:45:40|7301.6|7298.8|7301.1|7298.3|7301.6|7298.8|7301.1|7298.3|0
1625633160000|2021-07-07 04:46:00|7301.5|7298.7|7301.8|7299|7301.8|7299|7301.5|7298.7|6
1625633170000|2021-07-07 04:46:10|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|1
1625633190000|2021-07-07 04:46:30|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|3
1625633200000|2021-07-07 04:46:40|||||||||2
1625633210000|2021-07-07 04:46:50|||||||||1
1625633220000|2021-07-07 04:47:00|7302.1|7299.3|7301.8|7299|7302.1|7299.3|7301.8|7299|1
1625633230000|2021-07-07 04:47:10|7302.1|7299.3|7302.4|7299.6|7302.8|7300|7302.1|7299.3|8
1625633240000|2021-07-07 04:47:20|||||||||1
1625633250000|2021-07-07 04:47:30|7302.1|7299.3|7301.4|7298.6|7302.1|7299.3|7301.4|7298.6|7
1625633280000|2021-07-07 04:48:00|7301.1|7298.3|7300.1|7297.3|7301.1|7298.3|7299.8|7297|13
1625633290000|2021-07-07 04:48:10|||||||||8
1625633300000|2021-07-07 04:48:20|||||||||1
1625633310000|2021-07-07 04:48:30|7299.8|7297|7300.1|7297.3|7300.1|7297.3|7299.8|7297|0
1625633320000|2021-07-07 04:48:40|7300.4|7297.6|7300.4|7297.6|7300.8|7298|7300.4|7297.6|11
1625633330000|2021-07-07 04:48:50|7300.6|7297.8|7300.4|7297.6|7300.8|7298|7300.4|7297.6|6
1625633340000|2021-07-07 04:49:00|||||||||2
1625633360000|2021-07-07 04:49:20|7300.1|7297.3|7300.4|7297.6|7301.1|7298.3|7300.1|7297.3|7
1625633380000|2021-07-07 04:49:40|||||||||2
1625633410000|2021-07-07 04:50:10|||||||||1
1625633430000|2021-07-07 04:50:30|||||||||3
1625633440000|2021-07-07 04:50:40|7300.6|7297.8|7301.1|7298.3|7301.1|7298.3|7300.4|7297.6|4
1625633450000|2021-07-07 04:50:50|||||||||8
1625633460000|2021-07-07 04:51:00|7300.7|7297.9|7300.4|7297.6|7300.7|7297.9|7300.1|7297.3|8
1625633470000|2021-07-07 04:51:10|7300.1|7297.3|7300.4|7297.6|7300.4|7297.6|7300.1|7297.3|1
1625633480000|2021-07-07 04:51:20|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|0
1625633490000|2021-07-07 04:51:30|||||||||8
1625633500000|2021-07-07 04:51:40|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|2
1625633510000|2021-07-07 04:51:50|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.1|7296.3|1
1625633520000|2021-07-07 04:52:00|7299.6|7296.8|7300.4|7297.6|7300.8|7298|7299.6|7296.8|17
1625633530000|2021-07-07 04:52:10|7299.8|7297|7300.4|7297.6|7300.4|7297.6|7299.8|7297|1
1625633540000|2021-07-07 04:52:20|||||||||2
1625633550000|2021-07-07 04:52:30|||||||||3
1625633570000|2021-07-07 04:52:50|||||||||1
1625633580000|2021-07-07 04:53:00|7300.2|7297.4|7299.4|7296.6|7300.2|7297.4|7299.4|7296.6|4
1625633590000|2021-07-07 04:53:10|||||||||4
1625633600000|2021-07-07 04:53:20|||||||||2
1625633610000|2021-07-07 04:53:30|7299.1|7296.3|7300.4|7297.6|7300.4|7297.6|7298.9|7296.1|10
1625633620000|2021-07-07 04:53:40|||||||||1
1625633630000|2021-07-07 04:53:50|||||||||4
1625633640000|2021-07-07 04:54:00|||||||||2
1625633650000|2021-07-07 04:54:10|7300.8|7298|7301.4|7298.6|7301.4|7298.6|7300.8|7298|7
1625633680000|2021-07-07 04:54:40|||||||||1
1625633690000|2021-07-07 04:54:50|||||||||2
1625633730000|2021-07-07 04:55:30|||||||||4
1625633740000|2021-07-07 04:55:40|||||||||4
1625633750000|2021-07-07 04:55:50|7300.9|7298.1|7300.4|7297.6|7300.9|7298.1|7300.4|7297.6|3
1625633760000|2021-07-07 04:56:00|||||||||2
1625633770000|2021-07-07 04:56:10|||||||||5
1625633790000|2021-07-07 04:56:30|||||||||3
1625633800000|2021-07-07 04:56:40|||||||||1
1625633810000|2021-07-07 04:56:50|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|5
1625633830000|2021-07-07 04:57:10|7300.6|7297.8|7300.4|7297.6|7300.6|7297.8|7300.4|7297.6|5
1625633850000|2021-07-07 04:57:30|7300.1|7297.3|7300.4|7297.6|7300.4|7297.6|7300.1|7297.3|11
1625633870000|2021-07-07 04:57:50|||||||||1
1625633880000|2021-07-07 04:58:00|||||||||1
1625633890000|2021-07-07 04:58:10|7299.9|7297.1|7300.4|7297.6|7300.4|7297.6|7299.9|7297.1|10
1625633900000|2021-07-07 04:58:20|7300.1|7297.3|7299.4|7296.6|7300.1|7297.3|7299.4|7296.6|0
1625633910000|2021-07-07 04:58:30|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|0
1625633930000|2021-07-07 04:58:50|||||||||7
1625633970000|2021-07-07 04:59:30|||||||||3
1625633980000|2021-07-07 04:59:40|7299.1|7296.3|7299.1|7296.3|7299.3|7296.5|7299.1|7296.3|4
1625633990000|2021-07-07 04:59:50|7298.9|7296.1|7299.3|7296.5|7299.3|7296.5|7298.6|7295.8|4
1625634000000|2021-07-07 05:00:00|7298.9|7296.1|7299.1|7296.3|7299.3|7296.5|7298.9|7296.1|7
1625634010000|2021-07-07 05:00:10|7298.9|7296.1|7298.3|7295.5|7299.1|7296.3|7298.3|7295.5|9
1625634020000|2021-07-07 05:00:20|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7
1625634030000|2021-07-07 05:00:30|7297.9|7295.1|7298.1|7295.3|7298.3|7295.5|7297.9|7295.1|3
1625634040000|2021-07-07 05:00:40|7297.6|7294.8|7298.3|7295.5|7298.3|7295.5|7297.6|7294.8|4
1625634050000|2021-07-07 05:00:50|7298.1|7295.3|7298.3|7295.5|7298.3|7295.5|7298.1|7295.3|3
1625634090000|2021-07-07 05:01:30|||||||||1
1625634100000|2021-07-07 05:01:40|7298.1|7295.3|7298.3|7295.5|7298.3|7295.5|7297.6|7294.8|24
1625634110000|2021-07-07 05:01:50|||||||||4
1625634120000|2021-07-07 05:02:00|7298.6|7295.8|7299.1|7296.3|7299.3|7296.5|7298.3|7295.5|14
1625634130000|2021-07-07 05:02:10|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|0
1625634140000|2021-07-07 05:02:20|||||||||7
1625634170000|2021-07-07 05:02:50|7299.6|7296.8|7299.8|7297|7299.8|7297|7299.3|7296.5|13
1625634180000|2021-07-07 05:03:00|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|2
1625634190000|2021-07-07 05:03:10|||||||||1
1625634210000|2021-07-07 05:03:30|||||||||1
1625634220000|2021-07-07 05:03:40|7299|7296.2|7298.6|7295.8|7299|7296.2|7298.6|7295.8|3
1625634230000|2021-07-07 05:03:50|||||||||1
1625634240000|2021-07-07 05:04:00|7298.9|7296.1|7299.3|7296.5|7299.3|7296.5|7298.9|7296.1|10
1625634250000|2021-07-07 05:04:10|7299|7296.2|7299.3|7296.5|7299.3|7296.5|7299|7296.2|0
1625634290000|2021-07-07 05:04:50|7299.6|7296.8|7298.8|7296|7299.6|7296.8|7298.8|7296|2
1625634300000|2021-07-07 05:05:00|7299.1|7296.3|7299.3|7296.5|7299.3|7296.5|7299.1|7296.3|0
1625634310000|2021-07-07 05:05:10|7298.9|7296.1|7299.3|7296.5|7299.3|7296.5|7298.6|7295.8|23
1625634330000|2021-07-07 05:05:30|||||||||1
1625634360000|2021-07-07 05:06:00|7299.6|7296.8|7299.6|7296.8|7300.3|7297.5|7299.6|7296.8|16
1625634370000|2021-07-07 05:06:10|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|0
1625634390000|2021-07-07 05:06:30|||||||||1
1625634410000|2021-07-07 05:06:50|||||||||1
1625634420000|2021-07-07 05:07:00|7300|7297.2|7300.3|7297.5|7300.3|7297.5|7300|7297.2|7
1625634430000|2021-07-07 05:07:10|7300|7297.2|7300.3|7297.5|7300.3|7297.5|7299.3|7296.5|5
1625634440000|2021-07-07 05:07:20|||||||||3
1625634450000|2021-07-07 05:07:30|7300.6|7297.8|7301.3|7298.5|7301.3|7298.5|7300.3|7297.5|5
1625634470000|2021-07-07 05:07:50|7301.8|7299|7303.3|7300.5|7304|7301.2|7301.8|7299|42
1625634480000|2021-07-07 05:08:00|7302.6|7299.8|7302.3|7299.5|7302.6|7299.8|7302.3|7299.5|2
1625634490000|2021-07-07 05:08:10|7302.5|7299.7|7303.1|7300.3|7303.1|7300.3|7302.5|7299.7|6
1625634500000|2021-07-07 05:08:20|7302.8|7300|7302.3|7299.5|7302.8|7300|7301.3|7298.5|23
1625634510000|2021-07-07 05:08:30|7302.1|7299.3|7301.3|7298.5|7302.1|7299.3|7301.3|7298.5|3
1625634520000|2021-07-07 05:08:40|7301|7298.2|7300.6|7297.8|7301.3|7298.5|7300.3|7297.5|19
1625634530000|2021-07-07 05:08:50|7300.3|7297.5|7301.3|7298.5|7301.3|7298.5|7300.3|7297.5|2
1625634540000|2021-07-07 05:09:00|7301.5|7298.7|7302.3|7299.5|7302.3|7299.5|7301.5|7298.7|3
1625634550000|2021-07-07 05:09:10|||||||||2
1625634560000|2021-07-07 05:09:20|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|5
1625634570000|2021-07-07 05:09:30|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|0
1625634580000|2021-07-07 05:09:40|||||||||3
1625634590000|2021-07-07 05:09:50|7302.1|7299.3|7301.6|7298.8|7302.3|7299.5|7301.6|7298.8|14
1625634600000|2021-07-07 05:10:00|7301.3|7298.5|7301.3|7298.5|7302.1|7299.3|7301.3|7298.5|5
1625634610000|2021-07-07 05:10:10|||||||||5
1625634630000|2021-07-07 05:10:30|7301.6|7298.8|7302.3|7299.5|7302.6|7299.8|7301.6|7298.8|1
1625634640000|2021-07-07 05:10:40|||||||||1
1625634650000|2021-07-07 05:10:50|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|3
1625634660000|2021-07-07 05:11:00|7302.8|7300|7302.3|7299.5|7302.8|7300|7302.3|7299.5|6
1625634670000|2021-07-07 05:11:10|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.3|7299.5|3
1625634680000|2021-07-07 05:11:20|7303|7300.2|7303.3|7300.5|7303.3|7300.5|7303|7300.2|1
1625634690000|2021-07-07 05:11:30|||||||||3
1625634700000|2021-07-07 05:11:40|7303.8|7301|7304.1|7301.3|7304.3|7301.5|7303.6|7300.8|23
1625634710000|2021-07-07 05:11:50|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.1|7301.3|7
1625634720000|2021-07-07 05:12:00|7304.6|7301.8|7304.3|7301.5|7304.6|7301.8|7304.3|7301.5|1
1625634730000|2021-07-07 05:12:10|7304.6|7301.8|7304.3|7301.5|7304.6|7301.8|7303.3|7300.5|18
1625634740000|2021-07-07 05:12:20|||||||||1
1625634750000|2021-07-07 05:12:30|7303.6|7300.8|7303.3|7300.5|7303.8|7301|7303.3|7300.5|3
1625634760000|2021-07-07 05:12:40|7303.6|7300.8|7303.3|7300.5|7304|7301.2|7303.3|7300.5|5
1625634770000|2021-07-07 05:12:50|7303|7300.2|7302.6|7299.8|7303|7300.2|7302.3|7299.5|7
1625634780000|2021-07-07 05:13:00|7302.3|7299.5|7303.1|7300.3|7303.3|7300.5|7302.3|7299.5|7
1625634790000|2021-07-07 05:13:10|7303.3|7300.5|7302.3|7299.5|7303.3|7300.5|7302.3|7299.5|4
1625634800000|2021-07-07 05:13:20|||||||||2
1625634810000|2021-07-07 05:13:30|7301.9|7299.1|7302.3|7299.5|7302.3|7299.5|7301.8|7299|4
1625634840000|2021-07-07 05:14:00|||||||||3
1625634850000|2021-07-07 05:14:10|||||||||1
1625634860000|2021-07-07 05:14:20|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7
1625634890000|2021-07-07 05:14:50|||||||||1
1625634900000|2021-07-07 05:15:00|||||||||3
1625634910000|2021-07-07 05:15:10|7303.1|7300.3|7303.3|7300.5|7303.3|7300.5|7302.3|7299.5|7
1625634930000|2021-07-07 05:15:30|7302.6|7299.8|7302.3|7299.5|7302.6|7299.8|7302.3|7299.5|5
1625634940000|2021-07-07 05:15:40|||||||||1
1625634960000|2021-07-07 05:16:00|||||||||9
1625634970000|2021-07-07 05:16:10|||||||||3
1625634990000|2021-07-07 05:16:30|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|1
1625635000000|2021-07-07 05:16:40|||||||||2
1625635010000|2021-07-07 05:16:50|7303|7300.2|7303.3|7300.5|7303.3|7300.5|7303|7300.2|7
1625635020000|2021-07-07 05:17:00|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1625635030000|2021-07-07 05:17:10|7303.3|7300.5|7303.6|7300.8|7303.6|7300.8|7303.3|7300.5|0
1625635050000|2021-07-07 05:17:30|7303.3|7300.5|7303.6|7300.8|7303.6|7300.8|7303.3|7300.5|4
1625635070000|2021-07-07 05:17:50|||||||||4
1625635080000|2021-07-07 05:18:00|||||||||1
1625635090000|2021-07-07 05:18:10|7303.9|7301.1|7304.6|7301.8|7304.6|7301.8|7303.9|7301.1|18
1625635100000|2021-07-07 05:18:20|7304.3|7301.5|7305.3|7302.5|7305.6|7302.8|7304.3|7301.5|17
1625635110000|2021-07-07 05:18:30|7304.8|7302|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|7
1625635120000|2021-07-07 05:18:40|7304.3|7301.5|7304.6|7301.8|7304.6|7301.8|7304.3|7301.5|1
1625635130000|2021-07-07 05:18:50|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.8|7302|1
1625635140000|2021-07-07 05:19:00|7305.6|7302.8|7305.3|7302.5|7305.6|7302.8|7305.3|7302.5|2
1625635150000|2021-07-07 05:19:10|7304.9|7302.1|7304.8|7302|7305.1|7302.3|7304.3|7301.5|9
1625635160000|2021-07-07 05:19:20|7304.6|7301.8|7304.3|7301.5|7304.6|7301.8|7304.3|7301.5|2
1625635170000|2021-07-07 05:19:30|||||||||2
1625635180000|2021-07-07 05:19:40|7304.1|7301.3|7304.3|7301.5|7304.3|7301.5|7303.3|7300.5|7
1625635190000|2021-07-07 05:19:50|7304.6|7301.8|7304.3|7301.5|7304.6|7301.8|7304.3|7301.5|4
1625635200000|2021-07-07 05:20:00|||||||||5
1625635210000|2021-07-07 05:20:10|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.3|7301.5|2
1625635220000|2021-07-07 05:20:20|7304.3|7301.5|7305.3|7302.5|7305.3|7302.5|7304.3|7301.5|3
1625635230000|2021-07-07 05:20:30|7305.1|7302.3|7305.3|7302.5|7305.3|7302.5|7305.1|7302.3|3
1625635240000|2021-07-07 05:20:40|7305.1|7302.3|7304.3|7301.5|7305.1|7302.3|7304.3|7301.5|3
1625635250000|2021-07-07 05:20:50|7304.8|7302|7304.3|7301.5|7304.8|7302|7303.3|7300.5|4
1625635270000|2021-07-07 05:21:10|7304.6|7301.8|7304.3|7301.5|7304.6|7301.8|7304.1|7301.3|21
1625635300000|2021-07-07 05:21:40|7304.6|7301.8|7305.3|7302.5|7305.3|7302.5|7304.6|7301.8|8
1625635310000|2021-07-07 05:21:50|||||||||1
1625635320000|2021-07-07 05:22:00|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|3
1625635330000|2021-07-07 05:22:10|7305.3|7302.5|7305|7302.2|7305.3|7302.5|7305|7302.2|0
1625635340000|2021-07-07 05:22:20|7305.3|7302.5|7305.6|7302.8|7305.6|7302.8|7305.3|7302.5|2
1625635350000|2021-07-07 05:22:30|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|1
1625635360000|2021-07-07 05:22:40|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|0
1625635370000|2021-07-07 05:22:50|7305.3|7302.5|7304.3|7301.5|7305.3|7302.5|7303.6|7300.8|30
1625635380000|2021-07-07 05:23:00|7304.6|7301.8|7305.3|7302.5|7305.6|7302.8|7304.6|7301.8|6
1625635390000|2021-07-07 05:23:10|7305.6|7302.8|7305.3|7302.5|7305.6|7302.8|7305.3|7302.5|0
1625635400000|2021-07-07 05:23:20|7305.6|7302.8|7306.3|7303.5|7306.3|7303.5|7305.6|7302.8|23
1625635410000|2021-07-07 05:23:30|7306.1|7303.3|7306.1|7303.3|7306.3|7303.5|7305.6|7302.8|2
1625635420000|2021-07-07 05:23:40|7306.3|7303.5|7306.3|7303.5|7306.6|7303.8|7306.3|7303.5|3
1625635430000|2021-07-07 05:23:50|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|3
1625635440000|2021-07-07 05:24:00|7306.8|7304|7307.3|7304.5|7307.6|7304.8|7306.3|7303.5|14
1625635450000|2021-07-07 05:24:10|7307.6|7304.8|7307.8|7305|7307.8|7305|7307.3|7304.5|10
1625635460000|2021-07-07 05:24:20|7308|7305.2|7308.3|7305.5|7308.3|7305.5|7307.8|7305|22
1625635470000|2021-07-07 05:24:30|7308.6|7305.8|7309.3|7306.5|7309.8|7307|7308.6|7305.8|26
1625635480000|2021-07-07 05:24:40|7309.5|7306.7|7309.3|7306.5|7309.8|7307|7309.3|7306.5|4
1625635490000|2021-07-07 05:24:50|7309.7|7306.9|7310.3|7307.5|7310.3|7307.5|7309.5|7306.7|20
1625635500000|2021-07-07 05:25:00|7311|7308.2|7313.5|7310.7|7314|7311.2|7310.8|7308|124
1625635510000|2021-07-07 05:25:10|7313.7|7310.9|7315|7312.2|7315|7312.2|7313.7|7310.9|31
1625635520000|2021-07-07 05:25:20|7314.5|7311.7|7314|7311.2|7314.5|7311.7|7313|7310.2|31
1625635530000|2021-07-07 05:25:30|7313.8|7311|7313.5|7310.7|7313.8|7311|7313.3|7310.5|8
1625635540000|2021-07-07 05:25:40|7313.7|7310.9|7313.3|7310.5|7314|7311.2|7313|7310.2|3
1625635550000|2021-07-07 05:25:50|7313|7310.2|7313|7310.2|7313.7|7310.9|7313|7310.2|3
1625635560000|2021-07-07 05:26:00|7313.2|7310.4|7313.7|7310.9|7314|7311.2|7313|7310.2|37
1625635570000|2021-07-07 05:26:10|7313.5|7310.7|7313|7310.2|7313.5|7310.7|7313|7310.2|11
1625635580000|2021-07-07 05:26:20|7313.3|7310.5|7313.3|7310.5|7313.5|7310.7|7313|7310.2|2
1625635590000|2021-07-07 05:26:30|7313|7310.2|7311.3|7308.5|7313|7310.2|7311.3|7308.5|18
1625635600000|2021-07-07 05:26:40|7311.7|7308.9|7311.7|7308.9|7312|7309.2|7311.7|7308.9|10
1625635610000|2021-07-07 05:26:50|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|5
1625635620000|2021-07-07 05:27:00|7311.5|7308.7|7311|7308.2|7311.5|7308.7|7310.8|7308|27
1625635630000|2021-07-07 05:27:10|7310.8|7308|7310.3|7307.5|7310.8|7308|7309.6|7306.8|21
1625635640000|2021-07-07 05:27:20|7310.5|7307.7|7310.3|7307.5|7310.5|7307.7|7310.3|7307.5|5
1625635650000|2021-07-07 05:27:30|7310.6|7307.8|7311.3|7308.5|7311.5|7308.7|7310.3|7307.5|17
1625635660000|2021-07-07 05:27:40|7311|7308.2|7311.3|7308.5|7312|7309.2|7311|7308.2|14
1625635670000|2021-07-07 05:27:50|7311.5|7308.7|7312|7309.2|7312|7309.2|7311.5|7308.7|4
1625635680000|2021-07-07 05:28:00|||||||||7
1625635690000|2021-07-07 05:28:10|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|1
1625635700000|2021-07-07 05:28:20|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|18
1625635710000|2021-07-07 05:28:30|7311|7308.2|7311.3|7308.5|7311.3|7308.5|7311|7308.2|1
1625635720000|2021-07-07 05:28:40|||||||||2
1625635730000|2021-07-07 05:28:50|||||||||3
1625635740000|2021-07-07 05:29:00|||||||||2
1625635760000|2021-07-07 05:29:20|7311|7308.2|7311.3|7308.5|7311.3|7308.5|7311|7308.2|9
1625635770000|2021-07-07 05:29:30|||||||||3
1625635780000|2021-07-07 05:29:40|7311.7|7308.9|7311.5|7308.7|7311.7|7308.9|7311.3|7308.5|26
1625635790000|2021-07-07 05:29:50|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|2
1625635800000|2021-07-07 05:30:00|7311.5|7308.7|7306|7303.2|7311.5|7308.7|7303|7300.2|261
1625635810000|2021-07-07 05:30:10|7305.7|7302.9|7306.7|7303.9|7306.7|7303.9|7304.7|7301.9|33
1625635820000|2021-07-07 05:30:20|7306.3|7303.5|7303.7|7300.9|7306.5|7303.7|7303.7|7300.9|57
1625635830000|2021-07-07 05:30:30|7303.5|7300.7|7302.7|7299.9|7303.5|7300.7|7302|7299.2|18
1625635840000|2021-07-07 05:30:40|7302.3|7299.5|7302|7299.2|7302.3|7299.5|7302|7299.2|16
1625635850000|2021-07-07 05:30:50|7301.5|7298.7|7300|7297.2|7301.7|7298.9|7300|7297.2|25
1625635860000|2021-07-07 05:31:00|7300.3|7297.5|7299.7|7296.9|7300.7|7297.9|7299.6|7296.8|41
1625635870000|2021-07-07 05:31:10|7299.5|7296.7|7300.3|7297.5|7301|7298.2|7299.5|7296.7|20
1625635880000|2021-07-07 05:31:20|7300.5|7297.7|7301.3|7298.5|7301.7|7298.9|7300.5|7297.7|22
1625635890000|2021-07-07 05:31:30|7301|7298.2|7302.7|7299.9|7302.7|7299.9|7301|7298.2|16
1625635900000|2021-07-07 05:31:40|7302.5|7299.7|7302.7|7299.9|7303|7300.2|7302|7299.2|9
1625635910000|2021-07-07 05:31:50|7303|7300.2|7302.3|7299.5|7303|7300.2|7302.3|7299.5|23
1625635920000|2021-07-07 05:32:00|7302.5|7299.7|7302|7299.2|7303|7300.2|7302|7299.2|5
1625635930000|2021-07-07 05:32:10|7302.3|7299.5|7300.7|7297.9|7302.7|7299.9|7300|7297.2|37
1625635940000|2021-07-07 05:32:20|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|7300.3|7297.5|12
1625635950000|2021-07-07 05:32:30|7300.7|7297.9|7300.3|7297.5|7300.7|7297.9|7300|7297.2|3
1625635960000|2021-07-07 05:32:40|7300.5|7297.7|7300.7|7297.9|7300.7|7297.9|7300.3|7297.5|8
1625635970000|2021-07-07 05:32:50|7300.3|7297.5|7300.7|7297.9|7301|7298.2|7300.3|7297.5|17
1625635980000|2021-07-07 05:33:00|7301|7298.2|7301|7298.2|7302.7|7299.9|7301|7298.2|32
1625635990000|2021-07-07 05:33:10|7301.3|7298.5|7301.3|7298.5|7301.7|7298.9|7301.3|7298.5|17
1625636000000|2021-07-07 05:33:20|7301|7298.2|7301|7298.2|7301|7298.2|7301|7298.2|1
1625636010000|2021-07-07 05:33:30|7301.2|7298.4|7301.7|7298.9|7302|7299.2|7301.2|7298.4|8
1625636020000|2021-07-07 05:33:40|7301.9|7299.1|7302.7|7299.9|7303|7300.2|7301.9|7299.1|14
1625636030000|2021-07-07 05:33:50|7303|7300.2|7303.7|7300.9|7303.7|7300.9|7302.7|7299.9|11
1625636040000|2021-07-07 05:34:00|7303|7300.2|7302.7|7299.9|7303.7|7300.9|7302.7|7299.9|5
1625636050000|2021-07-07 05:34:10|7302.9|7300.1|7303.5|7300.7|7303.5|7300.7|7302.9|7300.1|8
1625636060000|2021-07-07 05:34:20|7303.3|7300.5|7303.7|7300.9|7303.7|7300.9|7303.3|7300.5|2
1625636070000|2021-07-07 05:34:30|7303.3|7300.5|7303.7|7300.9|7304|7301.2|7303.3|7300.5|6
1625636080000|2021-07-07 05:34:40|7304|7301.2|7302|7299.2|7304|7301.2|7302|7299.2|37
1625636090000|2021-07-07 05:34:50|7301.7|7298.9|7302|7299.2|7302|7299.2|7301.5|7298.7|1
1625636100000|2021-07-07 05:35:00|7302.4|7299.6|7302.3|7299.5|7302.7|7299.9|7301|7298.2|21
1625636110000|2021-07-07 05:35:10|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7300.3|7297.5|27
1625636120000|2021-07-07 05:35:20|7301|7298.2|7300.7|7297.9|7302|7299.2|7300.3|7297.5|33
1625636130000|2021-07-07 05:35:30|7301.5|7298.7|7301|7298.2|7301.5|7298.7|7300.7|7297.9|5
1625636150000|2021-07-07 05:35:50|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|0
1625636160000|2021-07-07 05:36:00|7301|7298.2|7300.7|7297.9|7301|7298.2|7300.7|7297.9|1
1625636170000|2021-07-07 05:36:10|7300|7297.2|7300.7|7297.9|7300.7|7297.9|7299.7|7296.9|16
1625636180000|2021-07-07 05:36:20|7300.3|7297.5|7301|7298.2|7301.5|7298.7|7299.7|7296.9|28
1625636190000|2021-07-07 05:36:30|7300.5|7297.7|7300.7|7297.9|7300.7|7297.9|7300.5|7297.7|9
1625636200000|2021-07-07 05:36:40|7301|7298.2|7301.3|7298.5|7301.3|7298.5|7301|7298.2|6
1625636210000|2021-07-07 05:36:50|7301|7298.2|7296.3|7293.5|7301.5|7298.7|7296.3|7293.5|151
1625636220000|2021-07-07 05:37:00|7296.6|7293.8|7296.3|7293.5|7296.6|7293.8|7295.6|7292.8|29
1625636230000|2021-07-07 05:37:10|||||||||17
1625636240000|2021-07-07 05:37:20|7296|7293.2|7296.3|7293.5|7296.3|7293.5|7296|7293.2|29
1625636250000|2021-07-07 05:37:30|7296.7|7293.9|7296.3|7293.5|7297|7294.2|7296.3|7293.5|10
1625636260000|2021-07-07 05:37:40|7296.6|7293.8|7298.5|7295.7|7299|7296.2|7296.3|7293.5|38
1625636270000|2021-07-07 05:37:50|7298.3|7295.5|7301.3|7298.5|7301.3|7298.5|7298.3|7295.5|28
1625636280000|2021-07-07 05:38:00|7300.9|7298.1|7301.3|7298.5|7303.3|7300.5|7300.6|7297.8|49
1625636290000|2021-07-07 05:38:10|7301.6|7298.8|7305.7|7302.9|7306|7303.2|7301.6|7298.8|100
1625636300000|2021-07-07 05:38:20|7306.1|7303.3|7306.3|7303.5|7307.3|7304.5|7306.1|7303.3|38
1625636310000|2021-07-07 05:38:30|7306.6|7303.8|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|39
1625636320000|2021-07-07 05:38:40|7307.7|7304.9|7306.3|7303.5|7309|7306.2|7306.3|7303.5|126
1625636330000|2021-07-07 05:38:50|7305.3|7302.5|7306.7|7303.9|7307|7304.2|7305.3|7302.5|22
1625636340000|2021-07-07 05:39:00|7306.5|7303.7|7307.5|7304.7|7307.7|7304.9|7306.5|7303.7|24
1625636350000|2021-07-07 05:39:10|7307|7304.2|7306.7|7303.9|7307|7304.2|7305.7|7302.9|21
1625636360000|2021-07-07 05:39:20|7307.1|7304.3|7307.7|7304.9|7307.7|7304.9|7307.1|7304.3|17
1625636370000|2021-07-07 05:39:30|7307.9|7305.1|7308|7305.2|7308.7|7305.9|7307.7|7304.9|9
1625636380000|2021-07-07 05:39:40|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|0
1625636390000|2021-07-07 05:39:50|||||||||2
1625636400000|2021-07-07 05:40:00|7308|7305.2|7305.3|7302.5|7308|7305.2|7305.3|7302.5|31
1625636410000|2021-07-07 05:40:10|7305|7302.2|7304|7301.2|7305|7302.2|7304|7301.2|6
1625636420000|2021-07-07 05:40:20|7304.6|7301.8|7304.3|7301.5|7305|7302.2|7304.3|7301.5|54
1625636430000|2021-07-07 05:40:30|7304|7301.2|7304.7|7301.9|7304.7|7301.9|7303.3|7300.5|24
1625636440000|2021-07-07 05:40:40|7306|7303.2|7305.7|7302.9|7306|7303.2|7305.3|7302.5|8
1625636450000|2021-07-07 05:40:50|7306|7303.2|7306|7303.2|7306|7303.2|7305|7302.2|5
1625636460000|2021-07-07 05:41:00|7305.7|7302.9|7306.7|7303.9|7306.7|7303.9|7304.7|7301.9|28
1625636470000|2021-07-07 05:41:10|7306|7303.2|7306.7|7303.9|7307|7304.2|7306|7303.2|2
1625636480000|2021-07-07 05:41:20|7307|7304.2|7307.7|7304.9|7307.7|7304.9|7307|7304.2|6
1625636490000|2021-07-07 05:41:30|7307.5|7304.7|7307|7304.2|7307.5|7304.7|7307|7304.2|2
1625636500000|2021-07-07 05:41:40|7307.3|7304.5|7308|7305.2|7308|7305.2|7307.3|7304.5|13
1625636510000|2021-07-07 05:41:50|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.2|7304.4|3
1625636520000|2021-07-07 05:42:00|7308.1|7305.3|7307.7|7304.9|7308.7|7305.9|7307.7|7304.9|26
1625636530000|2021-07-07 05:42:10|7307.9|7305.1|7308.2|7305.4|7308.2|7305.4|7307.9|7305.1|14
1625636540000|2021-07-07 05:42:20|7308.5|7305.7|7310.3|7307.5|7310.7|7307.9|7308.5|7305.7|17
1625636550000|2021-07-07 05:42:30|7310.5|7307.7|7310.7|7307.9|7310.7|7307.9|7310|7307.2|11
1625636560000|2021-07-07 05:42:40|||||||||2
1625636570000|2021-07-07 05:42:50|7311|7308.2|7311.7|7308.9|7312|7309.2|7310.7|7307.9|25
1625636580000|2021-07-07 05:43:00|7312|7309.2|7311.7|7308.9|7313|7310.2|7311.7|7308.9|27
1625636590000|2021-07-07 05:43:10|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|2
1625636600000|2021-07-07 05:43:20|7311.7|7308.9|7311.5|7308.7|7311.7|7308.9|7310.7|7307.9|44
1625636610000|2021-07-07 05:43:30|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7310.7|7307.9|3
1625636620000|2021-07-07 05:43:40|7311.5|7308.7|7311.5|7308.7|7311.7|7308.9|7311.5|7308.7|10
1625636630000|2021-07-07 05:43:50|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.3|7308.5|6
1625636640000|2021-07-07 05:44:00|7311.5|7308.7|7312.7|7309.9|7312.7|7309.9|7311|7308.2|17
1625636650000|2021-07-07 05:44:10|7312.5|7309.7|7312.7|7309.9|7313|7310.2|7312.5|7309.7|9
1625636660000|2021-07-07 05:44:20|7313.1|7310.3|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|36
1625636670000|2021-07-07 05:44:30|7313.4|7310.6|7312.3|7309.5|7313.7|7310.9|7312.3|7309.5|64
1625636680000|2021-07-07 05:44:40|7312.7|7309.9|7314|7311.2|7314|7311.2|7312.5|7309.7|27
1625636690000|2021-07-07 05:44:50|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.5|7310.7|8
1625636700000|2021-07-07 05:45:00|7313.9|7311.1|7314.5|7311.7|7316|7313.2|7313.9|7311.1|53
1625636710000|2021-07-07 05:45:10|7314.7|7311.9|7314|7311.2|7314.7|7311.9|7314|7311.2|8
1625636720000|2021-07-07 05:45:20|7314.3|7311.5|7314.7|7311.9|7314.7|7311.9|7314.3|7311.5|11
1625636730000|2021-07-07 05:45:30|7315|7312.2|7313.7|7310.9|7315.3|7312.5|7313.7|7310.9|8
1625636740000|2021-07-07 05:45:40|7313.3|7310.5|7314|7311.2|7314.5|7311.7|7313.3|7310.5|16
1625636750000|2021-07-07 05:45:50|7313.8|7311|7313.7|7310.9|7313.8|7311|7313.3|7310.5|5
1625636760000|2021-07-07 05:46:00|7314|7311.2|7313.7|7310.9|7314.2|7311.4|7313.7|7310.9|21
1625636770000|2021-07-07 05:46:10|7313.5|7310.7|7313|7310.2|7313.5|7310.7|7313|7310.2|4
1625636780000|2021-07-07 05:46:20|7312.7|7309.9|7312.3|7309.5|7312.7|7309.9|7312.3|7309.5|6
1625636790000|2021-07-07 05:46:30|7312|7309.2|7311.3|7308.5|7312|7309.2|7310|7307.2|21
1625636800000|2021-07-07 05:46:40|7311.7|7308.9|7312|7309.2|7312|7309.2|7311.3|7308.5|17
1625636810000|2021-07-07 05:46:50|7311.5|7308.7|7310.5|7307.7|7311.5|7308.7|7310|7307.2|31
1625636820000|2021-07-07 05:47:00|7310.3|7307.5|7310|7307.2|7311|7308.2|7310|7307.2|8
1625636830000|2021-07-07 05:47:10|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|6
1625636840000|2021-07-07 05:47:20|7310.7|7307.9|7310.3|7307.5|7311|7308.2|7310|7307.2|5
1625636850000|2021-07-07 05:47:30|7310|7307.2|7308.7|7305.9|7310.5|7307.7|7308.3|7305.5|59
1625636860000|2021-07-07 05:47:40|7309|7306.2|7307.7|7304.9|7309|7306.2|7307.3|7304.5|42
1625636870000|2021-07-07 05:47:50|7308|7305.2|7307.3|7304.5|7308.3|7305.5|7307.3|7304.5|3
1625636880000|2021-07-07 05:48:00|7307|7304.2|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|18
1625636890000|2021-07-07 05:48:10|7307|7304.2|7307.3|7304.5|7307.3|7304.5|7307|7304.2|1
1625636900000|2021-07-07 05:48:20|7307.7|7304.9|7309.7|7306.9|7309.7|7306.9|7307.7|7304.9|22
1625636910000|2021-07-07 05:48:30|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|3
1625636920000|2021-07-07 05:48:40|7310|7307.2|7310.3|7307.5|7310.5|7307.7|7309|7306.2|69
1625636930000|2021-07-07 05:48:50|7310.5|7307.7|7310.5|7307.7|7310.7|7307.9|7309.3|7306.5|16
1625636940000|2021-07-07 05:49:00|7310.3|7307.5|7308.8|7306|7310.3|7307.5|7308.5|7305.7|5
1625636950000|2021-07-07 05:49:10|7309|7306.2|7309.5|7306.7|7309.5|7306.7|7308.3|7305.5|24
1625636960000|2021-07-07 05:49:20|7309.7|7306.9|7309.5|7306.7|7310.3|7307.5|7309.3|7306.5|7
1625636970000|2021-07-07 05:49:30|7309.7|7306.9|7313.5|7310.7|7313.5|7310.7|7309.7|7306.9|35
1625636980000|2021-07-07 05:49:40|7313.3|7310.5|7314.7|7311.9|7315|7312.2|7313|7310.2|19
1625636990000|2021-07-07 05:49:50|7315|7312.2|7314.7|7311.9|7315|7312.2|7314|7311.2|3
1625637000000|2021-07-07 05:50:00|7315|7312.2|7317.7|7314.9|7318|7315.2|7315|7312.2|57
1625637010000|2021-07-07 05:50:10|7317.2|7314.4|7316.5|7313.7|7317.5|7314.7|7316.2|7313.4|10
1625637020000|2021-07-07 05:50:20|7316.7|7313.9|7317.2|7314.4|7317.2|7314.4|7316.7|7313.9|2
1625637030000|2021-07-07 05:50:30|7316.2|7313.4|7317|7314.2|7317|7314.2|7316|7313.2|27
1625637040000|2021-07-07 05:50:40|7316.7|7313.9|7316|7313.2|7316.7|7313.9|7316|7313.2|14
1625637050000|2021-07-07 05:50:50|7316.2|7313.4|7316.5|7313.7|7316.7|7313.9|7316.2|7313.4|12
1625637060000|2021-07-07 05:51:00|7316.2|7313.4|7317.2|7314.4|7318|7315.2|7316.2|7313.4|19
1625637070000|2021-07-07 05:51:10|7317.5|7314.7|7318.2|7315.4|7319|7316.2|7317.5|7314.7|14
1625637080000|2021-07-07 05:51:20|7318.7|7315.9|7318.2|7315.4|7318.7|7315.9|7318|7315.2|14
1625637090000|2021-07-07 05:51:30|7318.5|7315.7|7318|7315.2|7318.5|7315.7|7318|7315.2|7
1625637100000|2021-07-07 05:51:40|7317.5|7314.7|7317.7|7314.9|7317.7|7314.9|7317.2|7314.4|11
1625637110000|2021-07-07 05:51:50|7317.5|7314.7|7318.7|7315.9|7319|7316.2|7317.2|7314.4|10
1625637120000|2021-07-07 05:52:00|7318.5|7315.7|7319|7316.2|7319|7316.2|7318.5|7315.7|13
1625637130000|2021-07-07 05:52:10|7319.4|7316.6|7319|7316.2|7320|7317.2|7318.7|7315.9|22
1625637140000|2021-07-07 05:52:20|7318.2|7315.4|7319.2|7316.4|7319.2|7316.4|7318.2|7315.4|3
1625637150000|2021-07-07 05:52:30|7319|7316.2|7318.7|7315.9|7319|7316.2|7318.7|7315.9|2
1625637160000|2021-07-07 05:52:40|7319|7316.2|7319|7316.2|7320|7317.2|7319|7316.2|23
1625637170000|2021-07-07 05:52:50|7318.7|7315.9|7317.2|7314.4|7318.7|7315.9|7317.2|7314.4|22
1625637180000|2021-07-07 05:53:00|7317.7|7314.9|7317.5|7314.7|7318.2|7315.4|7317.5|7314.7|10
1625637190000|2021-07-07 05:53:10|7317.2|7314.4|7317.2|7314.4|7317.5|7314.7|7317.2|7314.4|6
1625637200000|2021-07-07 05:53:20|7316.5|7313.7|7316.2|7313.4|7317|7314.2|7316.2|7313.4|25
1625637210000|2021-07-07 05:53:30|7316.7|7313.9|7317.5|7314.7|7317.7|7314.9|7316.7|7313.9|10
1625637220000|2021-07-07 05:53:40|7317.2|7314.4|7314.5|7311.7|7317.2|7314.4|7314.2|7311.4|23
1625637230000|2021-07-07 05:53:50|7314.2|7311.4|7314.7|7311.9|7315|7312.2|7314.2|7311.4|4
1625637240000|2021-07-07 05:54:00|7314.5|7311.7|7313.7|7310.9|7314.5|7311.7|7313.5|7310.7|19
1625637250000|2021-07-07 05:54:10|7314|7311.2|7314.2|7311.4|7314.2|7311.4|7314|7311.2|3
1625637260000|2021-07-07 05:54:20|7314.5|7311.7|7314.7|7311.9|7315|7312.2|7314.5|7311.7|16
1625637270000|2021-07-07 05:54:30|7314.5|7311.7|7315.2|7312.4|7315.5|7312.7|7314.5|7311.7|1
1625637280000|2021-07-07 05:54:40|7315|7312.2|7314.7|7311.9|7315|7312.2|7314.5|7311.7|6
1625637290000|2021-07-07 05:54:50|7314.9|7312.1|7314.2|7311.4|7314.9|7312.1|7313.7|7310.9|6
1625637300000|2021-07-07 05:55:00|7314.4|7311.6|7314.7|7311.9|7314.9|7312.1|7314.4|7311.6|4
1625637310000|2021-07-07 05:55:10|7314.2|7311.4|7314.7|7311.9|7314.7|7311.9|7314.2|7311.4|5
1625637320000|2021-07-07 05:55:20|||||||||1
1625637330000|2021-07-07 05:55:30|||||||||1
1625637340000|2021-07-07 05:55:40|7314.4|7311.6|7315.7|7312.9|7315.9|7313.1|7314.2|7311.4|10
1625637350000|2021-07-07 05:55:50|7315.9|7313.1|7316.9|7314.1|7316.9|7314.1|7315.9|7313.1|8
1625637360000|2021-07-07 05:56:00|7316.7|7313.9|7315.9|7313.1|7317.2|7314.4|7315.9|7313.1|7
1625637370000|2021-07-07 05:56:10|7316.2|7313.4|7317.9|7315.1|7317.9|7315.1|7316.2|7313.4|11
1625637380000|2021-07-07 05:56:20|7317.2|7314.4|7316.7|7313.9|7317.9|7315.1|7315.7|7312.9|25
1625637390000|2021-07-07 05:56:30|7316.9|7314.1|7316.7|7313.9|7316.9|7314.1|7316.7|7313.9|2
1625637400000|2021-07-07 05:56:40|7316.9|7314.1|7317.2|7314.4|7317.2|7314.4|7316.9|7314.1|11
1625637410000|2021-07-07 05:56:50|7316.9|7314.1|7317.4|7314.6|7317.4|7314.6|7316.9|7314.1|11
1625637420000|2021-07-07 05:57:00|7317.7|7314.9|7316.7|7313.9|7318.2|7315.4|7316.7|7313.9|13
1625637430000|2021-07-07 05:57:10|7316.9|7314.1|7317.4|7314.6|7317.7|7314.9|7316.9|7314.1|17
1625637440000|2021-07-07 05:57:20|7317.2|7314.4|7317.2|7314.4|7317.4|7314.6|7317.2|7314.4|4
1625637450000|2021-07-07 05:57:30|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|6
1625637460000|2021-07-07 05:57:40|7317.2|7314.4|7316.9|7314.1|7317.7|7314.9|7316.9|7314.1|12
1625637470000|2021-07-07 05:57:50|7317.2|7314.4|7317.4|7314.6|7317.7|7314.9|7317.2|7314.4|4
1625637480000|2021-07-07 05:58:00|7317.2|7314.4|7317.4|7314.6|7317.7|7314.9|7316.9|7314.1|4
1625637490000|2021-07-07 05:58:10|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|0
1625637500000|2021-07-07 05:58:20|||||||||2
1625637510000|2021-07-07 05:58:30|7316.9|7314.1|7317.4|7314.6|7317.4|7314.6|7316.9|7314.1|4
1625637520000|2021-07-07 05:58:40|7316.9|7314.1|7316.7|7313.9|7317.7|7314.9|7316.7|7313.9|12
1625637530000|2021-07-07 05:58:50|7316.5|7313.7|7314.9|7312.1|7316.5|7313.7|7314.9|7312.1|24
1625637540000|2021-07-07 05:59:00|7314.5|7311.7|7314.2|7311.4|7314.5|7311.7|7313.9|7311.1|19
1625637550000|2021-07-07 05:59:10|7313.5|7310.7|7313.9|7311.1|7313.9|7311.1|7313.2|7310.4|5
1625637560000|2021-07-07 05:59:20|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|1
1625637570000|2021-07-07 05:59:30|7314.4|7311.6|7315.9|7313.1|7315.9|7313.1|7314.4|7311.6|12
1625637580000|2021-07-07 05:59:40|7316.2|7313.4|7315.4|7312.6|7316.2|7313.4|7314.9|7312.1|15
1625637590000|2021-07-07 05:59:50|7315.6|7312.8|7311.9|7309.1|7317.5|7314.7|7311.9|7309.1|56
1625637600000|2021-07-07 06:00:00|7310.9|7308.1|7312.6|7309.8|7312.9|7310.1|7310.9|7308.1|44
1625637610000|2021-07-07 06:00:10|7313.2|7310.4|7312.4|7309.6|7313.9|7311.1|7312.2|7309.4|8
1625637620000|2021-07-07 06:00:20|7312.2|7309.4|7313.2|7310.4|7313.2|7310.4|7311.6|7308.8|5
1625637630000|2021-07-07 06:00:30|7312.7|7309.9|7310.4|7307.6|7313|7310.2|7310.4|7307.6|12
1625637640000|2021-07-07 06:00:40|7310.7|7307.9|7311.2|7308.4|7311.9|7309.1|7310.7|7307.9|8
1625637650000|2021-07-07 06:00:50|7311.6|7308.8|7311.7|7308.9|7311.9|7309.1|7311.4|7308.6|2
1625637660000|2021-07-07 06:01:00|7311.9|7309.1|7310.2|7307.4|7311.9|7309.1|7310.2|7307.4|11
1625637670000|2021-07-07 06:01:10|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.7|7306.9|9
1625637680000|2021-07-07 06:01:20|7310.4|7307.6|7310.2|7307.4|7310.7|7307.9|7310.2|7307.4|7
1625637690000|2021-07-07 06:01:30|7309.5|7306.7|7308.2|7305.4|7309.9|7307.1|7307.9|7305.1|22
1625637700000|2021-07-07 06:01:40|7308.6|7305.8|7309.2|7306.4|7309.2|7306.4|7308.6|7305.8|11
1625637710000|2021-07-07 06:01:50|7308.8|7306|7309.2|7306.4|7309.9|7307.1|7308.8|7306|30
1625637720000|2021-07-07 06:02:00|||||||||2
1625637740000|2021-07-07 06:02:20|7308.9|7306.1|7308.2|7305.4|7308.9|7306.1|7308.2|7305.4|8
1625637750000|2021-07-07 06:02:30|7308.9|7306.1|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|9
1625637760000|2021-07-07 06:02:40|7309.4|7306.6|7313.2|7310.4|7313.2|7310.4|7309.4|7306.6|36
1625637770000|2021-07-07 06:02:50|7312.5|7309.7|7313|7310.2|7313.2|7310.4|7312.5|7309.7|4
1625637780000|2021-07-07 06:03:00|7313.2|7310.4|7315.2|7312.4|7315.2|7312.4|7313.2|7310.4|16
1625637790000|2021-07-07 06:03:10|7315.4|7312.6|7316|7313.2|7316.7|7313.9|7315.4|7312.6|20
1625637800000|2021-07-07 06:03:20|7316.2|7313.4|7317.2|7314.4|7317.4|7314.6|7316.2|7313.4|13
1625637810000|2021-07-07 06:03:30|7317.4|7314.6|7318.5|7315.7|7318.6|7315.8|7317.4|7314.6|26
1625637820000|2021-07-07 06:03:40|7318.9|7316.1|7320.2|7317.4|7320.4|7317.6|7318.9|7316.1|110
1625637830000|2021-07-07 06:03:50|7320.4|7317.6|7319.2|7316.4|7320.9|7318.1|7318.4|7315.6|44
1625637840000|2021-07-07 06:04:00|7319.4|7316.6|7321.4|7318.6|7321.9|7319.1|7319.2|7316.4|65
1625637850000|2021-07-07 06:04:10|7321.6|7318.8|7322.4|7319.6|7322.6|7319.8|7321.4|7318.6|21
1625637860000|2021-07-07 06:04:20|7322.2|7319.4|7322.4|7319.6|7322.9|7320.1|7322.2|7319.4|34
1625637870000|2021-07-07 06:04:30|7322.2|7319.4|7321.6|7318.8|7322.2|7319.4|7320.2|7317.4|18
1625637880000|2021-07-07 06:04:40|7321.9|7319.1|7323.2|7320.4|7323.6|7320.8|7321.9|7319.1|52
1625637890000|2021-07-07 06:04:50|7322.9|7320.1|7322.4|7319.6|7322.9|7320.1|7322.2|7319.4|11
1625637900000|2021-07-07 06:05:00|7322.2|7319.4|7325.2|7322.4|7326.2|7323.4|7322.2|7319.4|62
1625637910000|2021-07-07 06:05:10|7325.4|7322.6|7325.2|7322.4|7325.6|7322.8|7325.2|7322.4|19
1625637920000|2021-07-07 06:05:20|7325.4|7322.6|7325.2|7322.4|7325.4|7322.6|7325.2|7322.4|14
1625637930000|2021-07-07 06:05:30|7325.4|7322.6|7325.6|7322.8|7326.6|7323.8|7325.2|7322.4|33
1625637940000|2021-07-07 06:05:40|7325.9|7323.1|7324.2|7321.4|7326.6|7323.8|7324.2|7321.4|112
1625637950000|2021-07-07 06:05:50|7323.2|7320.4|7323.2|7320.4|7323.6|7320.8|7323.2|7320.4|16
1625637960000|2021-07-07 06:06:00|7323.4|7320.6|7322.4|7319.6|7323.4|7320.6|7322.2|7319.4|19
1625637970000|2021-07-07 06:06:10|7322.2|7319.4|7322.2|7319.4|7322.4|7319.6|7321.9|7319.1|5
1625637980000|2021-07-07 06:06:20|7321.9|7319.1|7320.9|7318.1|7321.9|7319.1|7320.9|7318.1|4
1625637990000|2021-07-07 06:06:30|7321.2|7318.4|7324|7321.2|7324.7|7321.9|7321.2|7318.4|63
1625638000000|2021-07-07 06:06:40|7323.2|7320.4|7322.9|7320.1|7323.2|7320.4|7322.2|7319.4|3
1625638010000|2021-07-07 06:06:50|7322.7|7319.9|7322.2|7319.4|7322.7|7319.9|7322.2|7319.4|40
1625638020000|2021-07-07 06:07:00|7322|7319.2|7320.2|7317.4|7322.2|7319.4|7320.2|7317.4|14
1625638030000|2021-07-07 06:07:10|7320.4|7317.6|7320.9|7318.1|7320.9|7318.1|7320.4|7317.6|9
1625638040000|2021-07-07 06:07:20|7320.6|7317.8|7320.2|7317.4|7320.6|7317.8|7320.2|7317.4|1
1625638050000|2021-07-07 06:07:30|7320.6|7317.8|7320.4|7317.6|7321.4|7318.6|7320.2|7317.4|10
1625638060000|2021-07-07 06:07:40|7320.2|7317.4|7320.4|7317.6|7320.6|7317.8|7320.2|7317.4|1
1625638070000|2021-07-07 06:07:50|7320.2|7317.4|7321.2|7318.4|7321.2|7318.4|7320.2|7317.4|4
1625638080000|2021-07-07 06:08:00|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|2
1625638090000|2021-07-07 06:08:10|7321.2|7318.4|7321.4|7318.6|7321.6|7318.8|7321.2|7318.4|5
1625638100000|2021-07-07 06:08:20|7321.2|7318.4|7321.2|7318.4|7321.4|7318.6|7321.2|7318.4|10
1625638110000|2021-07-07 06:08:30|7320.7|7317.9|7321.2|7318.4|7321.4|7318.6|7320.7|7317.9|7
1625638120000|2021-07-07 06:08:40|7320.9|7318.1|7322.4|7319.6|7322.6|7319.8|7320.9|7318.1|18
1625638130000|2021-07-07 06:08:50|7321.9|7319.1|7320.9|7318.1|7321.9|7319.1|7320.9|7318.1|6
1625638140000|2021-07-07 06:09:00|7320.5|7317.7|7320.9|7318.1|7321.1|7318.3|7319.9|7317.1|14
1625638150000|2021-07-07 06:09:10|7321.6|7318.8|7322.4|7319.6|7322.6|7319.8|7321.6|7318.8|6
1625638160000|2021-07-07 06:09:20|7322.6|7319.8|7322.4|7319.6|7322.6|7319.8|7321.9|7319.1|4
1625638170000|2021-07-07 06:09:30|7322.6|7319.8|7323.6|7320.8|7323.9|7321.1|7322.6|7319.8|3
1625638180000|2021-07-07 06:09:40|7323.9|7321.1|7324.4|7321.6|7324.6|7321.8|7323.6|7320.8|11
1625638190000|2021-07-07 06:09:50|7324.6|7321.8|7324.6|7321.8|7326.3|7323.5|7324.4|7321.6|32
1625638200000|2021-07-07 06:10:00|7324.4|7321.6|7326.6|7323.8|7327.6|7324.8|7324.4|7321.6|23
1625638210000|2021-07-07 06:10:10|7326.9|7324.1|7325.6|7322.8|7326.9|7324.1|7324.9|7322.1|29
1625638220000|2021-07-07 06:10:20|7325.4|7322.6|7323.4|7320.6|7325.6|7322.8|7323.4|7320.6|24
1625638230000|2021-07-07 06:10:30|7323.6|7320.8|7325.9|7323.1|7325.9|7323.1|7323.6|7320.8|13
1625638240000|2021-07-07 06:10:40|7325.6|7322.8|7324.6|7321.8|7325.6|7322.8|7323.9|7321.1|8
1625638250000|2021-07-07 06:10:50|7324.4|7321.6|7324.9|7322.1|7325.6|7322.8|7324.4|7321.6|8
1625638260000|2021-07-07 06:11:00|7325.4|7322.6|7324.6|7321.8|7325.9|7323.1|7324.4|7321.6|11
1625638270000|2021-07-07 06:11:10|7324.9|7322.1|7324.6|7321.8|7324.9|7322.1|7324.6|7321.8|3
1625638280000|2021-07-07 06:11:20|7325|7322.2|7325.6|7322.8|7326.4|7323.6|7325|7322.2|7
1625638290000|2021-07-07 06:11:30|7325.9|7323.1|7327.6|7324.8|7327.6|7324.8|7325.9|7323.1|16
1625638300000|2021-07-07 06:11:40|7327.9|7325.1|7326.4|7323.6|7327.9|7325.1|7326.4|7323.6|10
1625638310000|2021-07-07 06:11:50|7326.2|7323.4|7325.6|7322.8|7326.2|7323.4|7324.9|7322.1|13
1625638320000|2021-07-07 06:12:00|7324.9|7322.1|7325.4|7322.6|7325.9|7323.1|7324.9|7322.1|32
1625638330000|2021-07-07 06:12:10|7324.9|7322.1|7325.4|7322.6|7325.9|7323.1|7324.9|7322.1|17
1625638340000|2021-07-07 06:12:20|7325.6|7322.8|7326.6|7323.8|7327.2|7324.4|7325.4|7322.6|39
1625638350000|2021-07-07 06:12:30|7326.4|7323.6|7325.6|7322.8|7326.4|7323.6|7325.6|7322.8|19
1625638360000|2021-07-07 06:12:40|7325.9|7323.1|7326.4|7323.6|7326.6|7323.8|7325.9|7323.1|25
1625638370000|2021-07-07 06:12:50|7325.9|7323.1|7326.9|7324.1|7327.4|7324.6|7325.9|7323.1|6
1625638380000|2021-07-07 06:13:00|7326.3|7323.5|7325.6|7322.8|7326.9|7324.1|7325.4|7322.6|27
1625638390000|2021-07-07 06:13:10|7325.8|7323|7325.9|7323.1|7325.9|7323.1|7325.6|7322.8|10
1625638400000|2021-07-07 06:13:20|7326.9|7324.1|7325.9|7323.1|7326.9|7324.1|7325.6|7322.8|9
1625638410000|2021-07-07 06:13:30|7325.6|7322.8|7324.9|7322.1|7325.9|7323.1|7324.9|7322.1|6
1625638420000|2021-07-07 06:13:40|7325.4|7322.6|7325.6|7322.8|7325.6|7322.8|7325.4|7322.6|3
1625638430000|2021-07-07 06:13:50|7325.9|7323.1|7325.9|7323.1|7326.4|7323.6|7325.4|7322.6|8
1625638440000|2021-07-07 06:14:00|7326.1|7323.3|7325.9|7323.1|7326.4|7323.6|7325.9|7323.1|6
1625638450000|2021-07-07 06:14:10|7326.4|7323.6|7325.9|7323.1|7326.4|7323.6|7325.9|7323.1|1
1625638460000|2021-07-07 06:14:20|7325.3|7322.5|7325.6|7322.8|7325.9|7323.1|7324.9|7322.1|13
1625638470000|2021-07-07 06:14:30|7325.4|7322.6|7325.4|7322.6|7325.6|7322.8|7324.9|7322.1|13
1625638480000|2021-07-07 06:14:40|7325.6|7322.8|7325.9|7323.1|7325.9|7323.1|7325.1|7322.3|17
1625638490000|2021-07-07 06:14:50|7324.9|7322.1|7325.9|7323.1|7325.9|7323.1|7324.9|7322.1|18
1625638500000|2021-07-07 06:15:00|7326.1|7323.3|7325.6|7322.8|7326.6|7323.8|7324.9|7322.1|24
1625638510000|2021-07-07 06:15:10|7324.9|7322.1|7324.6|7321.8|7325.9|7323.1|7324.6|7321.8|18
1625638520000|2021-07-07 06:15:20|7324.9|7322.1|7325.6|7322.8|7325.9|7323.1|7324.9|7322.1|2
1625638530000|2021-07-07 06:15:30|7325.9|7323.1|7326.9|7324.1|7326.9|7324.1|7325.6|7322.8|16
1625638540000|2021-07-07 06:15:40|7327.4|7324.6|7326.6|7323.8|7327.6|7324.8|7326.6|7323.8|7
1625638550000|2021-07-07 06:15:50|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.4|7322.6|5
1625638560000|2021-07-07 06:16:00|7325.6|7322.8|7325.6|7322.8|7325.9|7323.1|7325.6|7322.8|4
1625638570000|2021-07-07 06:16:10|7325.8|7323|7326.6|7323.8|7326.9|7324.1|7325.8|7323|13
1625638580000|2021-07-07 06:16:20|7326.4|7323.6|7325.9|7323.1|7326.4|7323.6|7325.9|7323.1|4
1625638590000|2021-07-07 06:16:30|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|3
1625638600000|2021-07-07 06:16:40|7325.9|7323.1|7325.4|7322.6|7325.9|7323.1|7324.9|7322.1|20
1625638610000|2021-07-07 06:16:50|7325.6|7322.8|7324.9|7322.1|7325.6|7322.8|7324.9|7322.1|3
1625638620000|2021-07-07 06:17:00|7325.6|7322.8|7325.9|7323.1|7325.9|7323.1|7324.9|7322.1|19
1625638630000|2021-07-07 06:17:10|7325.6|7322.8|7324.9|7322.1|7325.6|7322.8|7324.9|7322.1|4
1625638640000|2021-07-07 06:17:20|||||||||1
1625638650000|2021-07-07 06:17:30|7324.6|7321.8|7324.6|7321.8|7325.6|7322.8|7323.9|7321.1|20
1625638660000|2021-07-07 06:17:40|7325|7322.2|7324.9|7322.1|7325.6|7322.8|7324.9|7322.1|31
1625638670000|2021-07-07 06:17:50|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|1
1625638680000|2021-07-07 06:18:00|7324.4|7321.6|7324.6|7321.8|7324.6|7321.8|7324.4|7321.6|11
1625638690000|2021-07-07 06:18:10|7324.4|7321.6|7323.6|7320.8|7324.4|7321.6|7322.6|7319.8|19
1625638700000|2021-07-07 06:18:20|7323.1|7320.3|7322.9|7320.1|7323.1|7320.3|7321.9|7319.1|9
1625638710000|2021-07-07 06:18:30|7323.6|7320.8|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|7
1625638720000|2021-07-07 06:18:40|7322.4|7319.6|7322.6|7319.8|7322.9|7320.1|7321.9|7319.1|2
1625638730000|2021-07-07 06:18:50|7322.9|7320.1|7323.9|7321.1|7323.9|7321.1|7322.9|7320.1|3
1625638740000|2021-07-07 06:19:00|7323.6|7320.8|7323.9|7321.1|7323.9|7321.1|7323.6|7320.8|3
1625638750000|2021-07-07 06:19:10|7323.6|7320.8|7322.9|7320.1|7323.6|7320.8|7322.9|7320.1|4
1625638760000|2021-07-07 06:19:20|7323.6|7320.8|7324.4|7321.6|7324.6|7321.8|7323.6|7320.8|7
1625638770000|2021-07-07 06:19:30|7324.6|7321.8|7324.9|7322.1|7324.9|7322.1|7324.6|7321.8|3
1625638780000|2021-07-07 06:19:40|7325.3|7322.5|7327.6|7324.8|7327.9|7325.1|7325.3|7322.5|44
1625638790000|2021-07-07 06:19:50|7327.9|7325.1|7327.6|7324.8|7328.1|7325.3|7327.6|7324.8|16
1625638800000|2021-07-07 06:20:00|7327.9|7325.1|7327.6|7324.8|7327.9|7325.1|7327.6|7324.8|5
1625638810000|2021-07-07 06:20:10|7327.9|7325.1|7327.6|7324.8|7327.9|7325.1|7327.6|7324.8|0
1625638820000|2021-07-07 06:20:20|||||||||4
1625638830000|2021-07-07 06:20:30|7327.8|7325|7328.6|7325.8|7328.6|7325.8|7327.8|7325|8
1625638840000|2021-07-07 06:20:40|||||||||4
1625638850000|2021-07-07 06:20:50|7329.3|7326.5|7329.6|7326.8|7329.6|7326.8|7329.3|7326.5|12
1625638860000|2021-07-07 06:21:00|7329.4|7326.6|7328.6|7325.8|7329.6|7326.8|7328.6|7325.8|6
1625638870000|2021-07-07 06:21:10|7328.4|7325.6|7328.6|7325.8|7328.6|7325.8|7327.9|7325.1|11
1625638880000|2021-07-07 06:21:20|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|0
1625638890000|2021-07-07 06:21:30|7329.4|7326.6|7331.6|7328.8|7331.6|7328.8|7329.4|7326.6|46
1625638900000|2021-07-07 06:21:40|7331.4|7328.6|7331.6|7328.8|7331.6|7328.8|7331.4|7328.6|12
1625638910000|2021-07-07 06:21:50|7331.9|7329.1|7331.6|7328.8|7332.3|7329.5|7331.6|7328.8|36
1625638920000|2021-07-07 06:22:00|||||||||9
1625638930000|2021-07-07 06:22:10|7331.3|7328.5|7331.4|7328.6|7331.6|7328.8|7330.9|7328.1|24
1625638940000|2021-07-07 06:22:20|7331.6|7328.8|7330.6|7327.8|7331.6|7328.8|7330.6|7327.8|17
1625638950000|2021-07-07 06:22:30|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|1
1625638960000|2021-07-07 06:22:40|7330.3|7327.5|7330.6|7327.8|7330.6|7327.8|7329.9|7327.1|17
1625638970000|2021-07-07 06:22:50|7330.9|7328.1|7329.9|7327.1|7330.9|7328.1|7329.9|7327.1|6
1625638980000|2021-07-07 06:23:00|7330.6|7327.8|7330.6|7327.8|7330.9|7328.1|7330.4|7327.6|6
1625638990000|2021-07-07 06:23:10|7330.2|7327.4|7330.4|7327.6|7330.4|7327.6|7329.9|7327.1|6
1625639000000|2021-07-07 06:23:20|7330.6|7327.8|7330.4|7327.6|7330.6|7327.8|7329.9|7327.1|26
1625639010000|2021-07-07 06:23:30|7329.9|7327.1|7329.9|7327.1|7330.4|7327.6|7329.9|7327.1|18
1625639020000|2021-07-07 06:23:40|||||||||2
1625639030000|2021-07-07 06:23:50|7330.2|7327.4|7330.4|7327.6|7330.6|7327.8|7329.9|7327.1|21
1625639040000|2021-07-07 06:24:00|7330.1|7327.3|7329.9|7327.1|7330.6|7327.8|7329.9|7327.1|5
1625639050000|2021-07-07 06:24:10|7330.3|7327.5|7330.4|7327.6|7330.4|7327.6|7330.3|7327.5|4
1625639060000|2021-07-07 06:24:20|7330.6|7327.8|7329.9|7327.1|7330.9|7328.1|7329.9|7327.1|29
1625639070000|2021-07-07 06:24:30|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|13
1625639080000|2021-07-07 06:24:40|7331.2|7328.4|7330.9|7328.1|7331.2|7328.4|7330.9|7328.1|10
1625639090000|2021-07-07 06:24:50|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|5
1625639100000|2021-07-07 06:25:00|||||||||1
1625639110000|2021-07-07 06:25:10|7330.9|7328.1|7329.9|7327.1|7330.9|7328.1|7329.9|7327.1|16
1625639120000|2021-07-07 06:25:20|7329.5|7326.7|7329.9|7327.1|7329.9|7327.1|7328.9|7326.1|28
1625639130000|2021-07-07 06:25:30|7329.5|7326.7|7328.2|7325.4|7329.5|7326.7|7327.9|7325.1|42
1625639140000|2021-07-07 06:25:40|7327.9|7325.1|7328.2|7325.4|7328.2|7325.4|7327.7|7324.9|11
1625639150000|2021-07-07 06:25:50|7328.4|7325.6|7329.2|7326.4|7329.2|7326.4|7328.2|7325.4|8
1625639160000|2021-07-07 06:26:00|7329.9|7327.1|7331.2|7328.4|7331.9|7329.1|7329.9|7327.1|29
1625639170000|2021-07-07 06:26:10|7330.9|7328.1|7331.2|7328.4|7331.2|7328.4|7330.9|7328.1|1
1625639180000|2021-07-07 06:26:20|7330.9|7328.1|7330.2|7327.4|7330.9|7328.1|7329.9|7327.1|2
1625639190000|2021-07-07 06:26:30|7329.9|7327.1|7328.9|7326.1|7329.9|7327.1|7328.9|7326.1|8
1625639200000|2021-07-07 06:26:40|7329.2|7326.4|7330.2|7327.4|7330.2|7327.4|7329.2|7326.4|10
1625639210000|2021-07-07 06:26:50|7329.7|7326.9|7330.2|7327.4|7330.2|7327.4|7329.5|7326.7|7
1625639220000|2021-07-07 06:27:00|7330.9|7328.1|7331.2|7328.4|7331.2|7328.4|7330.9|7328.1|9
1625639230000|2021-07-07 06:27:10|7331|7328.2|7330.4|7327.6|7331|7328.2|7330.2|7327.4|22
1625639240000|2021-07-07 06:27:20|7330.2|7327.4|7330.5|7327.7|7330.7|7327.9|7330.2|7327.4|8
1625639250000|2021-07-07 06:27:30|7330.2|7327.4|7331.2|7328.4|7331.2|7328.4|7330.2|7327.4|8
1625639260000|2021-07-07 06:27:40|||||||||3
1625639270000|2021-07-07 06:27:50|7330.7|7327.9|7330.5|7327.7|7330.7|7327.9|7330.5|7327.7|4
1625639280000|2021-07-07 06:28:00|7330.2|7327.4|7330.2|7327.4|7331.2|7328.4|7330.2|7327.4|2
1625639290000|2021-07-07 06:28:10|||||||||1
1625639300000|2021-07-07 06:28:20|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.5|7326.7|7
1625639310000|2021-07-07 06:28:30|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|1
1625639320000|2021-07-07 06:28:40|7329.9|7327.1|7330.2|7327.4|7330.2|7327.4|7329.9|7327.1|2
1625639330000|2021-07-07 06:28:50|7329.5|7326.7|7330.2|7327.4|7330.2|7327.4|7329.5|7326.7|11
1625639340000|2021-07-07 06:29:00|||||||||1
1625639350000|2021-07-07 06:29:10|7330.9|7328.1|7330.2|7327.4|7330.9|7328.1|7330.2|7327.4|5
1625639360000|2021-07-07 06:29:20|||||||||6
1625639370000|2021-07-07 06:29:30|7329.9|7327.1|7330.2|7327.4|7330.2|7327.4|7329.9|7327.1|0
1625639380000|2021-07-07 06:29:40|7330.7|7327.9|7330.2|7327.4|7330.7|7327.9|7329.9|7327.1|13
1625639390000|2021-07-07 06:29:50|7330.4|7327.6|7332.9|7330.1|7333.2|7330.4|7330.4|7327.6|24
1625639400000|2021-07-07 06:30:00|7332.6|7329.8|7331.4|7328.6|7335.2|7332.4|7331.2|7328.4|116
1625639410000|2021-07-07 06:30:10|7331.6|7328.8|7331.9|7329.1|7332.6|7329.8|7331.2|7328.4|21
1625639420000|2021-07-07 06:30:20|7331.7|7328.9|7330.4|7327.6|7331.9|7329.1|7330.2|7327.4|8
1625639430000|2021-07-07 06:30:30|7330.7|7327.9|7330.4|7327.6|7330.9|7328.1|7330.2|7327.4|7
1625639440000|2021-07-07 06:30:40|7330.6|7327.8|7330.4|7327.6|7331.2|7328.4|7329.5|7326.7|21
1625639450000|2021-07-07 06:30:50|7330.2|7327.4|7330.9|7328.1|7330.9|7328.1|7330.2|7327.4|3
1625639460000|2021-07-07 06:31:00|7331.2|7328.4|7332.2|7329.4|7332.2|7329.4|7331.2|7328.4|4
1625639470000|2021-07-07 06:31:10|7332.4|7329.6|7333.2|7330.4|7333.2|7330.4|7332.4|7329.6|15
1625639480000|2021-07-07 06:31:20|7333.4|7330.6|7333.2|7330.4|7333.4|7330.6|7333.2|7330.4|13
1625639490000|2021-07-07 06:31:30|||||||||3
1625639500000|2021-07-07 06:31:40|7333.4|7330.6|7334.2|7331.4|7334.9|7332.1|7333.4|7330.6|22
1625639510000|2021-07-07 06:31:50|7334.9|7332.1|7334.2|7331.4|7334.9|7332.1|7334.2|7331.4|20
1625639520000|2021-07-07 06:32:00|7334.6|7331.8|7335.2|7332.4|7335.2|7332.4|7334.4|7331.6|7
1625639530000|2021-07-07 06:32:10|7335.6|7332.8|7334.2|7331.4|7336.2|7333.4|7334.2|7331.4|35
1625639540000|2021-07-07 06:32:20|7335.2|7332.4|7334.2|7331.4|7335.2|7332.4|7334.2|7331.4|19
1625639550000|2021-07-07 06:32:30|||||||||4
1625639560000|2021-07-07 06:32:40|7333.2|7330.4|7333.2|7330.4|7333.7|7330.9|7332.9|7330.1|12
1625639570000|2021-07-07 06:32:50|7332.9|7330.1|7332.2|7329.4|7333.2|7330.4|7332.2|7329.4|6
1625639580000|2021-07-07 06:33:00|7332.5|7329.7|7331.2|7328.4|7332.5|7329.7|7331.2|7328.4|10
1625639590000|2021-07-07 06:33:10|7330.9|7328.1|7330.2|7327.4|7330.9|7328.1|7330.2|7327.4|19
1625639600000|2021-07-07 06:33:20|7330.7|7327.9|7330.2|7327.4|7330.9|7328.1|7330.2|7327.4|9
1625639610000|2021-07-07 06:33:30|||||||||2
1625639620000|2021-07-07 06:33:40|7330|7327.2|7329.2|7326.4|7330|7327.2|7329.2|7326.4|11
1625639630000|2021-07-07 06:33:50|7329.6|7326.8|7330.2|7327.4|7330.2|7327.4|7329.6|7326.8|14
1625639640000|2021-07-07 06:34:00|7329.5|7326.7|7329.2|7326.4|7329.5|7326.7|7329.2|7326.4|8
1625639650000|2021-07-07 06:34:10|7329|7326.2|7328.9|7326.1|7329.2|7326.4|7328.9|7326.1|17
1625639660000|2021-07-07 06:34:20|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|4
1625639670000|2021-07-07 06:34:30|||||||||16
1625639680000|2021-07-07 06:34:40|7329.7|7326.9|7329.2|7326.4|7330.2|7327.4|7329.2|7326.4|19
1625639690000|2021-07-07 06:34:50|7329.6|7326.8|7330.2|7327.4|7330.2|7327.4|7329.6|7326.8|11
1625639700000|2021-07-07 06:35:00|7329.9|7327.1|7330.2|7327.4|7330.9|7328.1|7329.9|7327.1|8
1625639710000|2021-07-07 06:35:10|7329.9|7327.1|7330.2|7327.4|7330.2|7327.4|7329.9|7327.1|1
1625639720000|2021-07-07 06:35:20|7330|7327.2|7329.2|7326.4|7330|7327.2|7329.2|7326.4|9
1625639730000|2021-07-07 06:35:30|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7328.7|7325.9|10
1625639740000|2021-07-07 06:35:40|7329|7326.2|7330.2|7327.4|7330.2|7327.4|7329|7326.2|10
1625639750000|2021-07-07 06:35:50|||||||||2
1625639760000|2021-07-07 06:36:00|7330|7327.2|7330.2|7327.4|7330.2|7327.4|7329.7|7326.9|3
1625639770000|2021-07-07 06:36:10|7330|7327.2|7328.2|7325.4|7330.2|7327.4|7328.2|7325.4|11
1625639780000|2021-07-07 06:36:20|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|17
1625639790000|2021-07-07 06:36:30|7327|7324.2|7326.2|7323.4|7327|7324.2|7325.2|7322.4|39
1625639800000|2021-07-07 06:36:40|7326.4|7323.6|7327.4|7324.6|7328.3|7325.5|7326.4|7323.6|44
1625639810000|2021-07-07 06:36:50|7327.2|7324.4|7326.4|7323.6|7327.7|7324.9|7326.4|7323.6|27
1625639820000|2021-07-07 06:37:00|7326.7|7323.9|7325.9|7323.1|7326.9|7324.1|7325.4|7322.6|14
1625639830000|2021-07-07 06:37:10|7326.2|7323.4|7325.2|7322.4|7326.2|7323.4|7325.2|7322.4|13
1625639840000|2021-07-07 06:37:20|7324.9|7322.1|7325.2|7322.4|7325.2|7322.4|7324.7|7321.9|9
1625639850000|2021-07-07 06:37:30|7324.9|7322.1|7327.4|7324.6|7327.9|7325.1|7324.4|7321.6|56
1625639860000|2021-07-07 06:37:40|7327.2|7324.4|7327.9|7325.1|7328.4|7325.6|7327.2|7324.4|25
1625639870000|2021-07-07 06:37:50|7328.2|7325.4|7327.4|7324.6|7328.2|7325.4|7327.4|7324.6|18
1625639880000|2021-07-07 06:38:00|7327.7|7324.9|7327.4|7324.6|7328.2|7325.4|7327.4|7324.6|9
1625639890000|2021-07-07 06:38:10|7327.2|7324.4|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|4
1625639900000|2021-07-07 06:38:20|7327.9|7325.1|7328.2|7325.4|7328.2|7325.4|7327.4|7324.6|6
1625639910000|2021-07-07 06:38:30|7328.4|7325.6|7330.2|7327.4|7330.2|7327.4|7328.4|7325.6|17
1625639920000|2021-07-07 06:38:40|7329.2|7326.4|7328.4|7325.6|7329.7|7326.9|7328.4|7325.6|16
1625639930000|2021-07-07 06:38:50|7328.2|7325.4|7328.4|7325.6|7328.4|7325.6|7328.2|7325.4|0
1625639940000|2021-07-07 06:39:00|7328.7|7325.9|7328.9|7326.1|7328.9|7326.1|7328.4|7325.6|10
1625639950000|2021-07-07 06:39:10|7328.4|7325.6|7328.2|7325.4|7328.4|7325.6|7328.2|7325.4|2
1625639960000|2021-07-07 06:39:20|||||||||1
1625639970000|2021-07-07 06:39:30|7327.9|7325.1|7327.9|7325.1|7328.2|7325.4|7327.4|7324.6|13
1625639980000|2021-07-07 06:39:40|7327.7|7324.9|7326.2|7323.4|7327.9|7325.1|7326.2|7323.4|5
1625639990000|2021-07-07 06:39:50|7326.4|7323.6|7326.2|7323.4|7326.4|7323.6|7326.2|7323.4|20
1625640000000|2021-07-07 06:40:00|7326.4|7323.6|7328.2|7325.4|7328.2|7325.4|7326.4|7323.6|17
1625640030000|2021-07-07 06:40:30|7328.4|7325.6|7329.4|7326.6|7329.4|7326.6|7328.4|7325.6|9
1625640040000|2021-07-07 06:40:40|7329.7|7326.9|7329.7|7326.9|7329.9|7327.1|7329.4|7326.6|3
1625640050000|2021-07-07 06:40:50|7329.4|7326.6|7330.2|7327.4|7330.2|7327.4|7329.4|7326.6|7
1625640060000|2021-07-07 06:41:00|7329.9|7327.1|7330.9|7328.1|7331.2|7328.4|7329.9|7327.1|12
1625640070000|2021-07-07 06:41:10|7331.1|7328.3|7330.4|7327.6|7331.1|7328.3|7330.4|7327.6|5
1625640080000|2021-07-07 06:41:20|7330.6|7327.8|7330.9|7328.1|7330.9|7328.1|7330.6|7327.8|2
1625640090000|2021-07-07 06:41:30|7330.4|7327.6|7331.9|7329.1|7332.4|7329.6|7330.4|7327.6|16
1625640100000|2021-07-07 06:41:40|7332.1|7329.3|7332.4|7329.6|7333.1|7330.3|7331.4|7328.6|32
1625640110000|2021-07-07 06:41:50|7332.9|7330.1|7333.1|7330.3|7333.1|7330.3|7332.9|7330.1|4
1625640120000|2021-07-07 06:42:00|7332.7|7329.9|7332.1|7329.3|7332.7|7329.9|7331.9|7329.1|7
1625640130000|2021-07-07 06:42:10|7332.4|7329.6|7331.6|7328.8|7333.1|7330.3|7331.4|7328.6|26
1625640140000|2021-07-07 06:42:20|7331.4|7328.6|7331.1|7328.3|7331.6|7328.8|7331.1|7328.3|1
1625640150000|2021-07-07 06:42:30|7331.4|7328.6|7331.1|7328.3|7331.9|7329.1|7331.1|7328.3|7
1625640160000|2021-07-07 06:42:40|7331.4|7328.6|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|8
1625640170000|2021-07-07 06:42:50|7331.1|7328.3|7330.9|7328.1|7331.1|7328.3|7330.4|7327.6|22
1625640180000|2021-07-07 06:43:00|7330.7|7327.9|7330.4|7327.6|7330.7|7327.9|7330.1|7327.3|2
1625640190000|2021-07-07 06:43:10|7330.2|7327.4|7330.1|7327.3|7330.4|7327.6|7330.1|7327.3|7
1625640200000|2021-07-07 06:43:20|7330.4|7327.6|7330.1|7327.3|7330.4|7327.6|7329.7|7326.9|2
1625640210000|2021-07-07 06:43:30|7329.9|7327.1|7329.4|7326.6|7330.1|7327.3|7329.4|7326.6|4
1625640220000|2021-07-07 06:43:40|7329|7326.2|7328.6|7325.8|7329.1|7326.3|7328.1|7325.3|26
1625640230000|2021-07-07 06:43:50|7328.9|7326.1|7327.4|7324.6|7328.9|7326.1|7327.1|7324.3|15
1625640240000|2021-07-07 06:44:00|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7326.4|7323.6|14
1625640250000|2021-07-07 06:44:10|7326.9|7324.1|7326.1|7323.3|7327.1|7324.3|7326.1|7323.3|15
1625640260000|2021-07-07 06:44:20|7326.4|7323.6|7328.1|7325.3|7328.1|7325.3|7326.4|7323.6|17
1625640270000|2021-07-07 06:44:30|7327.9|7325.1|7327.1|7324.3|7327.9|7325.1|7327.1|7324.3|9
1625640280000|2021-07-07 06:44:40|7327.4|7324.6|7328.4|7325.6|7328.4|7325.6|7327.4|7324.6|5
1625640290000|2021-07-07 06:44:50|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|5
1625640300000|2021-07-07 06:45:00|||||||||2
1625640310000|2021-07-07 06:45:10|7328.7|7325.9|7328.1|7325.3|7328.7|7325.9|7327.9|7325.1|4
1625640320000|2021-07-07 06:45:20|7327.7|7324.9|7328.1|7325.3|7328.1|7325.3|7327.7|7324.9|4
1625640330000|2021-07-07 06:45:30|||||||||3
1625640340000|2021-07-07 06:45:40|7327.8|7325|7328.1|7325.3|7328.1|7325.3|7327.8|7325|6
1625640350000|2021-07-07 06:45:50|7327.6|7324.8|7327.1|7324.3|7327.9|7325.1|7327.1|7324.3|6
1625640360000|2021-07-07 06:46:00|7327.4|7324.6|7327.4|7324.6|7328.1|7325.3|7327.4|7324.6|6
1625640370000|2021-07-07 06:46:10|7327.8|7325|7328.1|7325.3|7328.1|7325.3|7327.8|7325|1
1625640380000|2021-07-07 06:46:20|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|4
1625640390000|2021-07-07 06:46:30|7327.1|7324.3|7326.9|7324.1|7327.1|7324.3|7326.4|7323.6|4
1625640400000|2021-07-07 06:46:40|7326.4|7323.6|7326.9|7324.1|7326.9|7324.1|7326.1|7323.3|15
1625640410000|2021-07-07 06:46:50|7327.1|7324.3|7326.9|7324.1|7327.1|7324.3|7326.4|7323.6|5
1625640420000|2021-07-07 06:47:00|7327.1|7324.3|7327.4|7324.6|7328.1|7325.3|7327.1|7324.3|15
1625640440000|2021-07-07 06:47:20|7326.9|7324.1|7327.1|7324.3|7327.1|7324.3|7326.4|7323.6|6
1625640450000|2021-07-07 06:47:30|7326.9|7324.1|7327.4|7324.6|7327.4|7324.6|7326.9|7324.1|4
1625640460000|2021-07-07 06:47:40|7326.4|7323.6|7326.1|7323.3|7327.1|7324.3|7326.1|7323.3|6
1625640470000|2021-07-07 06:47:50|7325.9|7323.1|7326.1|7323.3|7326.4|7323.6|7325.9|7323.1|1
1625640480000|2021-07-07 06:48:00|7326.3|7323.5|7328.1|7325.3|7328.1|7325.3|7326.3|7323.5|16
1625640490000|2021-07-07 06:48:10|||||||||1
1625640500000|2021-07-07 06:48:20|7328.4|7325.6|7328.1|7325.3|7328.4|7325.6|7328.1|7325.3|1
1625640510000|2021-07-07 06:48:30|7328.4|7325.6|7328.1|7325.3|7328.4|7325.6|7328.1|7325.3|3
1625640520000|2021-07-07 06:48:40|7328.4|7325.6|7329.1|7326.3|7329.1|7326.3|7328.1|7325.3|14
1625640530000|2021-07-07 06:48:50|7328.9|7326.1|7329.1|7326.3|7329.4|7326.6|7328.4|7325.6|15
1625640540000|2021-07-07 06:49:00|7329.4|7326.6|7329.9|7327.1|7330.1|7327.3|7329.4|7326.6|29
1625640550000|2021-07-07 06:49:10|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|1
1625640560000|2021-07-07 06:49:20|7329.9|7327.1|7329.9|7327.1|7330.1|7327.3|7329.4|7326.6|23
1625640570000|2021-07-07 06:49:30|7330.1|7327.3|7329.1|7326.3|7330.1|7327.3|7328.8|7326|10
1625640580000|2021-07-07 06:49:40|7328.7|7325.9|7328.8|7326|7329.4|7326.6|7328.4|7325.6|13
1625640590000|2021-07-07 06:49:50|7328.6|7325.8|7329.1|7326.3|7329.1|7326.3|7328.4|7325.6|9
1625640600000|2021-07-07 06:50:00|7328.9|7326.1|7328.4|7325.6|7329.1|7326.3|7328.4|7325.6|6
1625640610000|2021-07-07 06:50:10|7328.1|7325.3|7325.4|7322.6|7328.1|7325.3|7325.4|7322.6|53
1625640620000|2021-07-07 06:50:20|7325.1|7322.3|7323.4|7320.6|7325.1|7322.3|7323.4|7320.6|25
1625640630000|2021-07-07 06:50:30|7323.1|7320.3|7324.1|7321.3|7324.1|7321.3|7322.4|7319.6|35
1625640640000|2021-07-07 06:50:40|7324.4|7321.6|7324.1|7321.3|7324.4|7321.6|7322.9|7320.1|14
1625640650000|2021-07-07 06:50:50|7323.7|7320.9|7324.1|7321.3|7324.1|7321.3|7323.4|7320.6|1
1625640660000|2021-07-07 06:51:00|7323.9|7321.1|7322.4|7319.6|7323.9|7321.1|7322.4|7319.6|17
1625640670000|2021-07-07 06:51:10|7322.6|7319.8|7322.6|7319.8|7323.1|7320.3|7322.4|7319.6|15
1625640680000|2021-07-07 06:51:20|7322.4|7319.6|7323.1|7320.3|7324.1|7321.3|7322.4|7319.6|25
1625640690000|2021-07-07 06:51:30|7323.4|7320.6|7320.1|7317.3|7324.4|7321.6|7320.1|7317.3|58
1625640700000|2021-07-07 06:51:40|7320.3|7317.5|7321.9|7319.1|7322.1|7319.3|7320.3|7317.5|23
1625640710000|2021-07-07 06:51:50|7321.4|7318.6|7323.1|7320.3|7323.4|7320.6|7321.4|7318.6|17
1625640720000|2021-07-07 06:52:00|7323.7|7320.9|7322.1|7319.3|7323.7|7320.9|7322.1|7319.3|8
1625640730000|2021-07-07 06:52:10|7321.9|7319.1|7321.9|7319.1|7322.1|7319.3|7320.4|7317.6|41
1625640740000|2021-07-07 06:52:20|7322.1|7319.3|7323.1|7320.3|7323.1|7320.3|7321.9|7319.1|2
1625640750000|2021-07-07 06:52:30|7322.9|7320.1|7323.1|7320.3|7323.1|7320.3|7322.4|7319.6|16
1625640760000|2021-07-07 06:52:40|7323.6|7320.8|7322.8|7320|7323.6|7320.8|7322.1|7319.3|20
1625640770000|2021-07-07 06:52:50|7323.1|7320.3|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|4
1625640780000|2021-07-07 06:53:00|7322.5|7319.7|7323.1|7320.3|7323.1|7320.3|7322.5|7319.7|4
1625640790000|2021-07-07 06:53:10|7324|7321.2|7325.1|7322.3|7325.1|7322.3|7324|7321.2|13
1625640800000|2021-07-07 06:53:20|7324.4|7321.6|7324.1|7321.3|7324.4|7321.6|7323.4|7320.6|9
1625640810000|2021-07-07 06:53:30|7323.8|7321|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|6
1625640820000|2021-07-07 06:53:40|7323.5|7320.7|7324.1|7321.3|7324.5|7321.7|7323.4|7320.6|14
1625640830000|2021-07-07 06:53:50|7323.9|7321.1|7324.1|7321.3|7324.1|7321.3|7323.9|7321.1|4
1625640840000|2021-07-07 06:54:00|7323.9|7321.1|7324.1|7321.3|7324.1|7321.3|7323|7320.2|38
1625640850000|2021-07-07 06:54:10|7324.4|7321.6|7325.1|7322.3|7325.1|7322.3|7324.4|7321.6|8
1625640860000|2021-07-07 06:54:20|7324.7|7321.9|7325.1|7322.3|7325.1|7322.3|7324.4|7321.6|10
1625640870000|2021-07-07 06:54:30|7324.9|7322.1|7325.4|7322.6|7326.1|7323.3|7324.9|7322.1|24
1625640880000|2021-07-07 06:54:40|7325.7|7322.9|7324.6|7321.8|7326.1|7323.3|7324.4|7321.6|22
1625640890000|2021-07-07 06:54:50|7324.4|7321.6|7324.4|7321.6|7325.1|7322.3|7324.4|7321.6|9
1625640900000|2021-07-07 06:55:00|7324.1|7321.3|7324.1|7321.3|7324.4|7321.6|7323.6|7320.8|13
1625640910000|2021-07-07 06:55:10|7323.9|7321.1|7323.4|7320.6|7324.4|7321.6|7323.4|7320.6|1
1625640920000|2021-07-07 06:55:20|||||||||3
1625640930000|2021-07-07 06:55:30|7323.6|7320.8|7324.7|7321.9|7325.4|7322.6|7323.4|7320.6|185
1625640940000|2021-07-07 06:55:40|7325|7322.2|7325.7|7322.9|7326|7323.2|7324.5|7321.7|5
1625640950000|2021-07-07 06:55:50|7326|7323.2|7325.7|7322.9|7326|7323.2|7325.7|7322.9|1
1625640960000|2021-07-07 06:56:00|7325.5|7322.7|7324|7321.2|7325.5|7322.7|7324|7321.2|6
1625640970000|2021-07-07 06:56:10|7324.4|7321.6|7325.2|7322.4|7325.2|7322.4|7324|7321.2|17
1625640980000|2021-07-07 06:56:20|7325.7|7322.9|7325.7|7322.9|7326|7323.2|7325.7|7322.9|1
1625640990000|2021-07-07 06:56:30|7326.4|7323.6|7325.7|7322.9|7326.7|7323.9|7325.4|7322.6|22
1625641000000|2021-07-07 06:56:40|7325|7322.2|7323.7|7320.9|7325.4|7322.6|7323.7|7320.9|28
1625641010000|2021-07-07 06:56:50|7324.3|7321.5|7324.7|7321.9|7324.7|7321.9|7324|7321.2|15
1625641020000|2021-07-07 06:57:00|7325|7322.2|7324.7|7321.9|7325|7322.2|7324.7|7321.9|0
1625641040000|2021-07-07 06:57:20|7324.3|7321.5|7323.7|7320.9|7324.3|7321.5|7323.7|7320.9|5
1625641050000|2021-07-07 06:57:30|7324|7321.2|7324.7|7321.9|7324.7|7321.9|7324|7321.2|17
1625641060000|2021-07-07 06:57:40|||||||||2
1625641070000|2021-07-07 06:57:50|7324.4|7321.6|7325.2|7322.4|7325.7|7322.9|7324.4|7321.6|26
1625641080000|2021-07-07 06:58:00|7325|7322.2|7324.7|7321.9|7325|7322.2|7324.2|7321.4|19
1625641090000|2021-07-07 06:58:10|7324.3|7321.5|7323.7|7320.9|7324.3|7321.5|7323|7320.2|17
1625641100000|2021-07-07 06:58:20|7323.5|7320.7|7323.7|7320.9|7324.7|7321.9|7323|7320.2|24
1625641110000|2021-07-07 06:58:30|7324.2|7321.4|7324.7|7321.9|7325|7322.2|7324.2|7321.4|2
1625641120000|2021-07-07 06:58:40|7324.5|7321.7|7323|7320.2|7324.7|7321.9|7323|7320.2|10
1625641130000|2021-07-07 06:58:50|7322.7|7319.9|7323.7|7320.9|7323.7|7320.9|7322.7|7319.9|13
1625641140000|2021-07-07 06:59:00|7324|7321.2|7323.7|7320.9|7324|7321.2|7323.7|7320.9|7
1625641150000|2021-07-07 06:59:10|7324.2|7321.4|7323.7|7320.9|7324.4|7321.6|7323.7|7320.9|9
1625641160000|2021-07-07 06:59:20|7323.3|7320.5|7322.7|7319.9|7323.3|7320.5|7322.7|7319.9|6
1625641170000|2021-07-07 06:59:30|7322.5|7319.7|7322.4|7319.6|7322.5|7319.7|7321.7|7318.9|11
1625641180000|2021-07-07 06:59:40|7322.7|7319.9|7323|7320.2|7323|7320.2|7322|7319.2|14
1625641190000|2021-07-07 06:59:50|7323.7|7320.9|7322.7|7319.9|7323.7|7320.9|7322.7|7319.9|7
1625641200000|2021-07-07 07:00:00|7323|7320.2|7327.7|7324.9|7327.7|7324.9|7323|7320.2|46
1625641210000|2021-07-07 07:00:10|7327.5|7324.7|7334.7|7331.9|7334.7|7331.9|7327|7324.2|121
1625641220000|2021-07-07 07:00:20|7335.1|7332.3|7338.2|7335.4|7338.4|7335.6|7334.7|7331.9|90
1625641230000|2021-07-07 07:00:30|7338.4|7335.6|7340.7|7337.9|7341.7|7338.9|7338.2|7335.4|112
1625641240000|2021-07-07 07:00:40|7340.5|7337.7|7341.7|7338.9|7341.7|7338.9|7338.7|7335.9|59
1625641250000|2021-07-07 07:00:50|7342.4|7339.6|7344.4|7341.6|7344.4|7341.6|7341.9|7339.1|72
1625641260000|2021-07-07 07:01:00|7345|7342.2|7344.7|7341.9|7345.7|7342.9|7343.7|7340.9|65
1625641270000|2021-07-07 07:01:10|7344.4|7341.6|7343.7|7340.9|7344.4|7341.6|7342.7|7339.9|29
1625641280000|2021-07-07 07:01:20|7344|7341.2|7345.7|7342.9|7345.7|7342.9|7343.7|7340.9|42
1625641290000|2021-07-07 07:01:30|7346|7343.2|7345.7|7342.9|7347|7344.2|7345.7|7342.9|93
1625641300000|2021-07-07 07:01:40|7345.3|7342.5|7346.7|7343.9|7346.7|7343.9|7344.7|7341.9|50
1625641310000|2021-07-07 07:01:50|7346.3|7343.5|7348.4|7345.6|7349.4|7346.6|7345.7|7342.9|117
1625641320000|2021-07-07 07:02:00|7348.2|7345.4|7348.7|7345.9|7350.4|7347.6|7347.4|7344.6|87
1625641330000|2021-07-07 07:02:10|7348.4|7345.6|7350.4|7347.6|7350.4|7347.6|7347.7|7344.9|51
1625641340000|2021-07-07 07:02:20|7350|7347.2|7350.7|7347.9|7351.7|7348.9|7348.7|7345.9|136
1625641350000|2021-07-07 07:02:30|7350.4|7347.6|7351.7|7348.9|7352|7349.2|7350.4|7347.6|74
1625641360000|2021-07-07 07:02:40|7352.1|7349.3|7351.7|7348.9|7352.4|7349.6|7351.7|7348.9|37
1625641370000|2021-07-07 07:02:50|7352.4|7349.6|7354.7|7351.9|7354.7|7351.9|7352.1|7349.3|157
1625641380000|2021-07-07 07:03:00|7354.4|7351.6|7357.1|7354.3|7358.4|7355.6|7354.4|7351.6|345
1625641390000|2021-07-07 07:03:10|7358.1|7355.3|7357.1|7354.3|7358.4|7355.6|7356.1|7353.3|88
1625641400000|2021-07-07 07:03:20|7357.5|7354.7|7358.1|7355.3|7358.4|7355.6|7357.5|7354.7|54
1625641410000|2021-07-07 07:03:30|7357.8|7355|7358.1|7355.3|7358.1|7355.3|7357.8|7355|31
1625641420000|2021-07-07 07:03:40|7358.4|7355.6|7358.1|7355.3|7358.8|7356|7358.1|7355.3|21
1625641430000|2021-07-07 07:03:50|7357.8|7355|7354.1|7351.3|7358.4|7355.6|7354.1|7351.3|109
1625641440000|2021-07-07 07:04:00|7355.1|7352.3|7356.1|7353.3|7357.1|7354.3|7355.1|7352.3|66
1625641450000|2021-07-07 07:04:10|7355.8|7353|7355.1|7352.3|7355.8|7353|7355.1|7352.3|11
1625641460000|2021-07-07 07:04:20|7355.8|7353|7355.1|7352.3|7355.8|7353|7354.9|7352.1|57
1625641470000|2021-07-07 07:04:30|||||||||2
1625641480000|2021-07-07 07:04:40|7355.8|7353|7354.9|7352.1|7355.8|7353|7354.1|7351.3|21
1625641490000|2021-07-07 07:04:50|7355.1|7352.3|7356.1|7353.3|7356.1|7353.3|7354.1|7351.3|47
1625641500000|2021-07-07 07:05:00|7356.5|7353.7|7358.1|7355.3|7358.8|7356|7355.6|7352.8|90
1625641510000|2021-07-07 07:05:10|7357.8|7355|7357.1|7354.3|7357.8|7355|7356.4|7353.6|37
1625641520000|2021-07-07 07:05:20|7358.1|7355.3|7357.1|7354.3|7358.1|7355.3|7357.1|7354.3|60
1625641530000|2021-07-07 07:05:30|7356.8|7354|7360.1|7357.3|7360.1|7357.3|7356.1|7353.3|41
1625641540000|2021-07-07 07:05:40|7359.8|7357|7359.1|7356.3|7360.1|7357.3|7358.8|7356|50
1625641550000|2021-07-07 07:05:50|7359.4|7356.6|7360.1|7357.3|7360.1|7357.3|7359.1|7356.3|13
1625641560000|2021-07-07 07:06:00|7360.5|7357.7|7362.1|7359.3|7364.1|7361.3|7360.5|7357.7|149
1625641570000|2021-07-07 07:06:10|7361.8|7359|7362.8|7360|7363.1|7360.3|7361.8|7359|23
1625641580000|2021-07-07 07:06:20|7363.1|7360.3|7361.4|7358.6|7363.1|7360.3|7361.4|7358.6|20
1625641590000|2021-07-07 07:06:30|7360.8|7358|7361.1|7358.3|7362.4|7359.6|7360.8|7358|39
1625641600000|2021-07-07 07:06:40|7361.4|7358.6|7362.1|7359.3|7362.1|7359.3|7361.1|7358.3|11
1625641610000|2021-07-07 07:06:50|7361.8|7359|7362.8|7360|7364.1|7361.3|7361.8|7359|63
1625641620000|2021-07-07 07:07:00|7363.6|7360.8|7363.1|7360.3|7364.4|7361.6|7363.1|7360.3|24
1625641630000|2021-07-07 07:07:10|7363.8|7361|7364.1|7361.3|7364.1|7361.3|7363.1|7360.3|15
1625641640000|2021-07-07 07:07:20|7364.4|7361.6|7364.1|7361.3|7364.8|7362|7363.1|7360.3|55
1625641650000|2021-07-07 07:07:30|7363.7|7360.9|7365.1|7362.3|7365.6|7362.8|7363.1|7360.3|78
1625641660000|2021-07-07 07:07:40|7364.9|7362.1|7363.1|7360.3|7365.1|7362.3|7362.1|7359.3|43
1625641670000|2021-07-07 07:07:50|7363.5|7360.7|7364.1|7361.3|7364.4|7361.6|7363.1|7360.3|52
1625641680000|2021-07-07 07:08:00|7363.9|7361.1|7364.1|7361.3|7364.6|7361.8|7363.1|7360.3|33
1625641690000|2021-07-07 07:08:10|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|7361.8|7359|14
1625641700000|2021-07-07 07:08:20|7362.8|7360|7362.1|7359.3|7362.8|7360|7360.8|7358|56
1625641710000|2021-07-07 07:08:30|7361.8|7359|7363.1|7360.3|7363.1|7360.3|7360.4|7357.6|60
1625641720000|2021-07-07 07:08:40|7364.1|7361.3|7364.1|7361.3|7365.1|7362.3|7363.7|7360.9|51
1625641730000|2021-07-07 07:08:50|7364.5|7361.7|7365.1|7362.3|7365.1|7362.3|7364.1|7361.3|22
1625641740000|2021-07-07 07:09:00|7364.9|7362.1|7363.5|7360.7|7367.8|7365|7362.5|7359.7|201
1625641750000|2021-07-07 07:09:10|7363.3|7360.5|7363.5|7360.7|7363.5|7360.7|7362.5|7359.7|32
1625641760000|2021-07-07 07:09:20|7363.3|7360.5|7363.3|7360.5|7363.5|7360.7|7362.8|7360|7
1625641770000|2021-07-07 07:09:30|7363.5|7360.7|7363.8|7361|7364.5|7361.7|7363.3|7360.5|20
1625641780000|2021-07-07 07:09:40|7363.5|7360.7|7362.2|7359.4|7363.8|7361|7361.8|7359|29
1625641790000|2021-07-07 07:09:50|7362.5|7359.7|7361.5|7358.7|7362.5|7359.7|7361.2|7358.4|15
1625641800000|2021-07-07 07:10:00|7361.3|7358.5|7363.5|7360.7|7363.5|7360.7|7361.3|7358.5|42
1625641810000|2021-07-07 07:10:10|7363.8|7361|7365.8|7363|7366.5|7363.7|7363.8|7361|35
1625641820000|2021-07-07 07:10:20|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.3|7362.5|19
1625641830000|2021-07-07 07:10:30|7366.3|7363.5|7364.5|7361.7|7366.5|7363.7|7364.5|7361.7|36
1625641840000|2021-07-07 07:10:40|7363.9|7361.1|7365.5|7362.7|7365.5|7362.7|7363.8|7361|14
1625641850000|2021-07-07 07:10:50|7365.8|7363|7367.5|7364.7|7367.5|7364.7|7365.5|7362.7|60
1625641860000|2021-07-07 07:11:00|7368|7365.2|7365.8|7363|7368|7365.2|7365.8|7363|41
1625641870000|2021-07-07 07:11:10|7365.5|7362.7|7364.5|7361.7|7365.5|7362.7|7364.5|7361.7|33
1625641880000|2021-07-07 07:11:20|7363.8|7361|7364.5|7361.7|7364.5|7361.7|7363.8|7361|24
1625641890000|2021-07-07 07:11:30|7364.7|7361.9|7365.5|7362.7|7365.5|7362.7|7364.5|7361.7|26
1625641900000|2021-07-07 07:11:40|7365.3|7362.5|7364.5|7361.7|7365.5|7362.7|7364.5|7361.7|13
1625641910000|2021-07-07 07:11:50|7364.8|7362|7364.5|7361.7|7365.3|7362.5|7363.8|7361|6
1625641920000|2021-07-07 07:12:00|7364.3|7361.5|7364.5|7361.7|7366.5|7363.7|7363.8|7361|63
1625641930000|2021-07-07 07:12:10|7364.8|7362|7365.5|7362.7|7365.8|7363|7364.5|7361.7|8
1625641940000|2021-07-07 07:12:20|7364.8|7362|7365.5|7362.7|7365.5|7362.7|7364.8|7362|9
1625641950000|2021-07-07 07:12:30|7365.2|7362.4|7366.5|7363.7|7366.5|7363.7|7365.2|7362.4|17
1625641960000|2021-07-07 07:12:40|7366.8|7364|7366.5|7363.7|7367.5|7364.7|7366.5|7363.7|17
1625641970000|2021-07-07 07:12:50|7366.8|7364|7367.5|7364.7|7367.5|7364.7|7366.5|7363.7|22
1625641980000|2021-07-07 07:13:00|7366.5|7363.7|7366.8|7364|7367.5|7364.7|7366.5|7363.7|18
1625641990000|2021-07-07 07:13:10|7366.5|7363.7|7369.7|7366.9|7370.5|7367.7|7366.5|7363.7|213
1625642000000|2021-07-07 07:13:20|7370.3|7367.5|7371.2|7368.4|7371.2|7368.4|7370.3|7367.5|61
1625642010000|2021-07-07 07:13:30|7371.6|7368.8|7372.5|7369.7|7373.2|7370.4|7371.5|7368.7|63
1625642020000|2021-07-07 07:13:40|7372.9|7370.1|7372.5|7369.7|7373.3|7370.5|7372.5|7369.7|45
1625642030000|2021-07-07 07:13:50|7372.9|7370.1|7373.5|7370.7|7375.5|7372.7|7372.9|7370.1|129
1625642040000|2021-07-07 07:14:00|7373.9|7371.1|7373.5|7370.7|7374.5|7371.7|7373.5|7370.7|48
1625642050000|2021-07-07 07:14:10|7374|7371.2|7374.5|7371.7|7375.5|7372.7|7373.5|7370.7|89
1625642060000|2021-07-07 07:14:20|7374.3|7371.5|7375.5|7372.7|7375.5|7372.7|7373.5|7370.7|44
1625642070000|2021-07-07 07:14:30|7375.3|7372.5|7375.5|7372.7|7376.5|7373.7|7375.3|7372.5|55
1625642080000|2021-07-07 07:14:40|7375.7|7372.9|7375.8|7373|7376.5|7373.7|7375.5|7372.7|21
1625642090000|2021-07-07 07:14:50|7375.5|7372.7|7374.5|7371.7|7376|7373.2|7374.2|7371.4|27
1625642100000|2021-07-07 07:15:00|7374.3|7371.5|7375|7372.2|7375.5|7372.7|7373.7|7370.9|60
1625642110000|2021-07-07 07:15:10|7375.5|7372.7|7376.5|7373.7|7376.5|7373.7|7375.5|7372.7|27
1625642120000|2021-07-07 07:15:20|7376.3|7373.5|7376.5|7373.7|7376.5|7373.7|7375.8|7373|65
1625642130000|2021-07-07 07:15:30|7376.7|7373.9|7376.8|7374|7377|7374.2|7376.5|7373.7|33
1625642140000|2021-07-07 07:15:40|7376.5|7373.7|7378.5|7375.7|7378.5|7375.7|7376.5|7373.7|34
1625642150000|2021-07-07 07:15:50|7378.8|7376|7379.5|7376.7|7380.5|7377.7|7378.5|7375.7|74
1625642160000|2021-07-07 07:16:00|7379.2|7376.4|7379.5|7376.7|7379.8|7377|7378.5|7375.7|27
1625642170000|2021-07-07 07:16:10|7379.2|7376.4|7378.5|7375.7|7379.5|7376.7|7378.2|7375.4|57
1625642180000|2021-07-07 07:16:20|7378.2|7375.4|7377.5|7374.7|7378.5|7375.7|7376.5|7373.7|22
1625642190000|2021-07-07 07:16:30|7377.7|7374.9|7378.5|7375.7|7378.5|7375.7|7377.5|7374.7|29
1625642200000|2021-07-07 07:16:40|7378.2|7375.4|7378.5|7375.7|7378.5|7375.7|7378.2|7375.4|5
1625642210000|2021-07-07 07:16:50|7378.1|7375.3|7377.5|7374.7|7378.1|7375.3|7377.5|7374.7|10
1625642220000|2021-07-07 07:17:00|7377.2|7374.4|7376.5|7373.7|7378.5|7375.7|7376.5|7373.7|39
1625642230000|2021-07-07 07:17:10|7376.8|7374|7377.5|7374.7|7377.5|7374.7|7376.5|7373.7|4
1625642240000|2021-07-07 07:17:20|7377.2|7374.4|7377.5|7374.7|7377.5|7374.7|7377.2|7374.4|5
1625642250000|2021-07-07 07:17:30|7377|7374.2|7379.5|7376.7|7379.5|7376.7|7377|7374.2|23
1625642260000|2021-07-07 07:17:40|7379.9|7377.1|7379.5|7376.7|7380.2|7377.4|7379.5|7376.7|15
1625642270000|2021-07-07 07:17:50|7380.2|7377.4|7379.5|7376.7|7380.8|7378|7379.5|7376.7|55
1625642280000|2021-07-07 07:18:00|7379.8|7377|7380.5|7377.7|7380.5|7377.7|7379.8|7377|22
1625642290000|2021-07-07 07:18:10|7380.8|7378|7383|7380.2|7384.2|7381.4|7380.8|7378|78
1625642300000|2021-07-07 07:18:20|7382.8|7380|7383.8|7381|7384.2|7381.4|7382.8|7380|36
1625642310000|2021-07-07 07:18:30|7384|7381.2|7383.5|7380.7|7384|7381.2|7382.5|7379.7|32
1625642320000|2021-07-07 07:18:40|7383.7|7380.9|7383.5|7380.7|7386.2|7383.4|7383.5|7380.7|86
1625642330000|2021-07-07 07:18:50|7383.8|7381|7382.8|7380|7383.8|7381|7382.5|7379.7|13
1625642340000|2021-07-07 07:19:00|7382.5|7379.7|7382.8|7380|7383.5|7380.7|7382.5|7379.7|21
1625642350000|2021-07-07 07:19:10|7383.2|7380.4|7383.5|7380.7|7383.8|7381|7382.8|7380|32
1625642360000|2021-07-07 07:19:20|7383.1|7380.3|7382.8|7380|7383.1|7380.3|7382.8|7380|8
1625642370000|2021-07-07 07:19:30|7382.4|7379.6|7380.5|7377.7|7382.4|7379.6|7380.5|7377.7|28
1625642380000|2021-07-07 07:19:40|7380.8|7378|7380.5|7377.7|7380.8|7378|7380.5|7377.7|4
1625642390000|2021-07-07 07:19:50|7380.8|7378|7381.5|7378.7|7381.5|7378.7|7380.5|7377.7|12
1625642400000|2021-07-07 07:20:00|7381.3|7378.5|7381.5|7378.7|7381.8|7379|7380.8|7378|28
1625642410000|2021-07-07 07:20:10|7381.8|7379|7382.5|7379.7|7383.8|7381|7381.8|7379|29
1625642420000|2021-07-07 07:20:20|7382.3|7379.5|7381.8|7379|7382.5|7379.7|7381.8|7379|16
1625642430000|2021-07-07 07:20:30|7381.5|7378.7|7383.8|7381|7384.3|7381.5|7381.5|7378.7|108
1625642440000|2021-07-07 07:20:40|7383.5|7380.7|7383.1|7380.3|7383.8|7381|7382|7379.2|46
1625642450000|2021-07-07 07:20:50|7382.8|7380|7382.1|7379.3|7382.8|7380|7381.8|7379|15
1625642460000|2021-07-07 07:21:00|7381.7|7378.9|7380.8|7378|7382.1|7379.3|7380.8|7378|32
1625642470000|2021-07-07 07:21:10|7381.1|7378.3|7380.1|7377.3|7381.1|7378.3|7380.1|7377.3|18
1625642480000|2021-07-07 07:21:20|7380.8|7378|7380.8|7378|7381.1|7378.3|7380.1|7377.3|38
1625642490000|2021-07-07 07:21:30|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7380.3|7377.5|16
1625642500000|2021-07-07 07:21:40|7380.8|7378|7381.1|7378.3|7381.1|7378.3|7380.1|7377.3|15
1625642510000|2021-07-07 07:21:50|7381.4|7378.6|7381.8|7379|7382.4|7379.6|7381.1|7378.3|36
1625642520000|2021-07-07 07:22:00|7382.1|7379.3|7381.1|7378.3|7382.1|7379.3|7381.1|7378.3|9
1625642530000|2021-07-07 07:22:10|7381.4|7378.6|7381.6|7378.8|7381.8|7379|7381.1|7378.3|12
1625642540000|2021-07-07 07:22:20|7382.1|7379.3|7381.6|7378.8|7382.1|7379.3|7380.8|7378|13
1625642550000|2021-07-07 07:22:30|7381.8|7379|7382.8|7380|7384.1|7381.3|7381.1|7378.3|25
1625642560000|2021-07-07 07:22:40|7383.1|7380.3|7382.1|7379.3|7383.1|7380.3|7382.1|7379.3|14
1625642570000|2021-07-07 07:22:50|7382.5|7379.7|7382.1|7379.3|7383.1|7380.3|7382.1|7379.3|4
1625642580000|2021-07-07 07:23:00|7381.1|7378.3|7380.1|7377.3|7381.1|7378.3|7380.1|7377.3|31
1625642590000|2021-07-07 07:23:10|7379.8|7377|7375.4|7372.6|7379.8|7377|7374.8|7372|196
1625642600000|2021-07-07 07:23:20|7375.1|7372.3|7376.1|7373.3|7376.1|7373.3|7374.1|7371.3|59
1625642610000|2021-07-07 07:23:30|7375.8|7373|7376.1|7373.3|7376.4|7373.6|7375.6|7372.8|14
1625642620000|2021-07-07 07:23:40|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|11
1625642630000|2021-07-07 07:23:50|7376.8|7374|7376.9|7374.1|7377.1|7374.3|7376.1|7373.3|39
1625642640000|2021-07-07 07:24:00|7376.7|7373.9|7376.1|7373.3|7377.1|7374.3|7376.1|7373.3|7
1625642650000|2021-07-07 07:24:10|7375.7|7372.9|7375.1|7372.3|7376.4|7373.6|7374.8|7372|35
1625642660000|2021-07-07 07:24:20|7375.4|7372.6|7373.9|7371.1|7375.4|7372.6|7373.4|7370.6|29
1625642670000|2021-07-07 07:24:30|7373.6|7370.8|7373.1|7370.3|7374.1|7371.3|7373.1|7370.3|26
1625642680000|2021-07-07 07:24:40|7372.8|7370|7372.1|7369.3|7373.4|7370.6|7372.1|7369.3|13
1625642690000|2021-07-07 07:24:50|7370.6|7367.8|7370.6|7367.8|7371.4|7368.6|7368.8|7366|155
1625642700000|2021-07-07 07:25:00|7370.4|7367.6|7370.1|7367.3|7371.4|7368.6|7370.1|7367.3|48
1625642710000|2021-07-07 07:25:10|7369.6|7366.8|7370.1|7367.3|7370.4|7367.6|7369.4|7366.6|32
1625642720000|2021-07-07 07:25:20|7371.1|7368.3|7370.1|7367.3|7371.1|7368.3|7369.4|7366.6|35
1625642730000|2021-07-07 07:25:30|7370.4|7367.6|7372.1|7369.3|7372.1|7369.3|7370.4|7367.6|52
1625642740000|2021-07-07 07:25:40|7372.4|7369.6|7373.1|7370.3|7374.1|7371.3|7372.1|7369.3|18
1625642750000|2021-07-07 07:25:50|7373.3|7370.5|7374.1|7371.3|7374.1|7371.3|7373.1|7370.3|11
1625642760000|2021-07-07 07:26:00|7373.4|7370.6|7374.1|7371.3|7374.3|7371.5|7373.4|7370.6|23
1625642780000|2021-07-07 07:26:20|7373.6|7370.8|7378.1|7375.3|7379.1|7376.3|7373.1|7370.3|156
1625642790000|2021-07-07 07:26:30|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7376.9|7374.1|24
1625642800000|2021-07-07 07:26:40|7377.4|7374.6|7377.1|7374.3|7378.1|7375.3|7377.1|7374.3|20
1625642810000|2021-07-07 07:26:50|7376.9|7374.1|7377.1|7374.3|7377.1|7374.3|7375.8|7373|16
1625642820000|2021-07-07 07:27:00|7376.9|7374.1|7377.1|7374.3|7377.1|7374.3|7376.4|7373.6|12
1625642830000|2021-07-07 07:27:10|7377.3|7374.5|7378.1|7375.3|7378.4|7375.6|7377.1|7374.3|34
1625642840000|2021-07-07 07:27:20|7377.8|7375|7377.1|7374.3|7377.8|7375|7377.1|7374.3|8
1625642850000|2021-07-07 07:27:30|7377.8|7375|7377.1|7374.3|7377.8|7375|7377.1|7374.3|8
1625642860000|2021-07-07 07:27:40|7377.3|7374.5|7378.1|7375.3|7378.1|7375.3|7377.3|7374.5|6
1625642870000|2021-07-07 07:27:50|||||||||6
1625642880000|2021-07-07 07:28:00|7377.8|7375|7378.1|7375.3|7378.1|7375.3|7377.1|7374.3|17
1625642890000|2021-07-07 07:28:10|7377.6|7374.8|7378.1|7375.3|7378.1|7375.3|7377.1|7374.3|8
1625642900000|2021-07-07 07:28:20|||||||||3
1625642910000|2021-07-07 07:28:30|7378.5|7375.7|7380.3|7377.5|7381.1|7378.3|7378.5|7375.7|65
1625642920000|2021-07-07 07:28:40|7380.1|7377.3|7380.1|7377.3|7380.8|7378|7379.8|7377|46
1625642930000|2021-07-07 07:28:50|7381.1|7378.3|7379.1|7376.3|7381.1|7378.3|7378.1|7375.3|49
1625642940000|2021-07-07 07:29:00|7379.3|7376.5|7379.1|7376.3|7380.1|7377.3|7379.1|7376.3|18
1625642950000|2021-07-07 07:29:10|7381.1|7378.3|7381.1|7378.3|7382.1|7379.3|7380.8|7378|31
1625642960000|2021-07-07 07:29:20|7381.8|7379|7381.1|7378.3|7381.8|7379|7381.1|7378.3|3
1625642970000|2021-07-07 07:29:30|7382.1|7379.3|7382.8|7380|7383.3|7380.5|7381.8|7379|45
1625642980000|2021-07-07 07:29:40|7383.1|7380.3|7383.1|7380.3|7383.1|7380.3|7382.1|7379.3|22
1625642990000|2021-07-07 07:29:50|7383.3|7380.5|7385.1|7382.3|7385.1|7382.3|7383.3|7380.5|24
1625643000000|2021-07-07 07:30:00|7384.3|7381.5|7382.1|7379.3|7384.3|7381.5|7381.3|7378.5|43
1625643010000|2021-07-07 07:30:10|7381.8|7379|7381.1|7378.3|7381.8|7379|7379.1|7376.3|38
1625643020000|2021-07-07 07:30:20|7380.8|7378|7381.1|7378.3|7381.1|7378.3|7380.3|7377.5|15
1625643030000|2021-07-07 07:30:30|7380.8|7378|7382.1|7379.3|7382.1|7379.3|7380.8|7378|17
1625643040000|2021-07-07 07:30:40|7381.3|7378.5|7381.1|7378.3|7382.1|7379.3|7380.8|7378|20
1625643050000|2021-07-07 07:30:50|7381.3|7378.5|7380.1|7377.3|7382.1|7379.3|7380.1|7377.3|19
1625643060000|2021-07-07 07:31:00|||||||||4
1625643070000|2021-07-07 07:31:10|7379.1|7376.3|7378.1|7375.3|7379.1|7376.3|7377.3|7374.5|26
1625643080000|2021-07-07 07:31:20|7378.3|7375.5|7378.1|7375.3|7378.6|7375.8|7378.1|7375.3|7
1625643090000|2021-07-07 07:31:30|7377.8|7375|7377.6|7374.8|7378.1|7375.3|7376.8|7374|48
1625643100000|2021-07-07 07:31:40|7377.8|7375|7376.8|7374|7379.1|7376.3|7376.8|7374|20
1625643110000|2021-07-07 07:31:50|7377.1|7374.3|7377.3|7374.5|7377.8|7375|7377.1|7374.3|12
1625643120000|2021-07-07 07:32:00|7377.5|7374.7|7376.8|7374|7377.8|7375|7376.5|7373.7|26
1625643130000|2021-07-07 07:32:10|||||||||8
1625643140000|2021-07-07 07:32:20|7377.1|7374.3|7377.8|7375|7377.8|7375|7377.1|7374.3|6
1625643150000|2021-07-07 07:32:30|7378.1|7375.3|7378.8|7376|7378.8|7376|7378.1|7375.3|19
1625643160000|2021-07-07 07:32:40|7379.8|7377|7376.3|7373.5|7379.8|7377|7376|7373.2|83
1625643170000|2021-07-07 07:32:50|7376|7373.2|7378|7375.2|7378|7375.2|7376|7373.2|24
1625643180000|2021-07-07 07:33:00|7377|7374.2|7378|7375.2|7378|7375.2|7377|7374.2|19
1625643190000|2021-07-07 07:33:10|7377|7374.2|7378|7375.2|7378|7375.2|7377|7374.2|5
1625643200000|2021-07-07 07:33:20|7377|7374.2|7377|7374.2|7377.3|7374.5|7377|7374.2|5
1625643210000|2021-07-07 07:33:30|7376.8|7374|7378.3|7375.5|7379.8|7377|7376|7373.2|55
1625643220000|2021-07-07 07:33:40|7378|7375.2|7377.8|7375|7378.8|7376|7377.8|7375|4
1625643240000|2021-07-07 07:34:00|7377.3|7374.5|7376|7373.2|7377.8|7375|7376|7373.2|14
1625643250000|2021-07-07 07:34:10|7376.8|7374|7376|7373.2|7377|7374.2|7376|7373.2|7
1625643260000|2021-07-07 07:34:20|7375.5|7372.7|7375|7372.2|7375.8|7373|7375|7372.2|14
1625643270000|2021-07-07 07:34:30|7374.8|7372|7371|7368.2|7374.8|7372|7371|7368.2|66
1625643280000|2021-07-07 07:34:40|7371.3|7368.5|7371.8|7369|7372.8|7370|7370.8|7368|16
1625643290000|2021-07-07 07:34:50|7372|7369.2|7370.8|7368|7372|7369.2|7370.8|7368|29
1625643300000|2021-07-07 07:35:00|7371|7368.2|7371|7368.2|7371|7368.2|7370.8|7368|25
1625643310000|2021-07-07 07:35:10|7370.8|7368|7372|7369.2|7373|7370.2|7370.8|7368|43
1625643320000|2021-07-07 07:35:20|7372.3|7369.5|7371.8|7369|7372.3|7369.5|7371|7368.2|18
1625643330000|2021-07-07 07:35:30|||||||||5
1625643340000|2021-07-07 07:35:40|||||||||5
1625643350000|2021-07-07 07:35:50|7372|7369.2|7372|7369.2|7372.8|7370|7371.8|7369|24
1625643360000|2021-07-07 07:36:00|7371.8|7369|7369.8|7367|7372|7369.2|7369|7366.2|67
1625643370000|2021-07-07 07:36:10|7370.3|7367.5|7370.3|7367.5|7371|7368.2|7370.3|7367.5|10
1625643380000|2021-07-07 07:36:20|7370.5|7367.7|7371.8|7369|7371.8|7369|7370.3|7367.5|14
1625643390000|2021-07-07 07:36:30|7372|7369.2|7372.2|7369.4|7372.2|7369.4|7371.8|7369|1
1625643400000|2021-07-07 07:36:40|7372.7|7369.9|7372.7|7369.9|7373.5|7370.7|7372.2|7369.4|26
1625643410000|2021-07-07 07:36:50|7372.5|7369.7|7370.7|7367.9|7372.7|7369.9|7370.7|7367.9|12
1625643420000|2021-07-07 07:37:00|7371|7368.2|7370|7367.2|7371.7|7368.9|7370|7367.2|14
1625643430000|2021-07-07 07:37:10|7369.7|7366.9|7368|7365.2|7369.7|7366.9|7367.7|7364.9|37
1625643440000|2021-07-07 07:37:20|7367.7|7364.9|7362.7|7359.9|7367.7|7364.9|7362.7|7359.9|134
1625643450000|2021-07-07 07:37:30|7363.7|7360.9|7363.7|7360.9|7364|7361.2|7363.2|7360.4|44
1625643460000|2021-07-07 07:37:40|7364.7|7361.9|7362.7|7359.9|7364.7|7361.9|7362.7|7359.9|39
1625643470000|2021-07-07 07:37:50|7363.2|7360.4|7360|7357.2|7364|7361.2|7359.5|7356.7|117
1625643480000|2021-07-07 07:38:00|7360.7|7357.9|7358.7|7355.9|7361.7|7358.9|7358.7|7355.9|117
1625643490000|2021-07-07 07:38:10|7358.5|7355.7|7357|7354.2|7359|7356.2|7357|7354.2|62
1625643500000|2021-07-07 07:38:20|7357.7|7354.9|7358.7|7355.9|7359|7356.2|7357.7|7354.9|19
1625643510000|2021-07-07 07:38:30|7358.5|7355.7|7360|7357.2|7361|7358.2|7358|7355.2|36
1625643520000|2021-07-07 07:38:40|7360.2|7357.4|7361|7358.2|7361|7358.2|7360|7357.2|9
1625643530000|2021-07-07 07:38:50|7360.6|7357.8|7359.7|7356.9|7360.6|7357.8|7359.7|7356.9|20
1625643540000|2021-07-07 07:39:00|7360|7357.2|7360.7|7357.9|7361|7358.2|7360|7357.2|28
1625643550000|2021-07-07 07:39:10|7361|7358.2|7360|7357.2|7361|7358.2|7360|7357.2|11
1625643560000|2021-07-07 07:39:20|7360.2|7357.4|7360.7|7357.9|7360.7|7357.9|7360.2|7357.4|7
1625643570000|2021-07-07 07:39:30|7361|7358.2|7360|7357.2|7361|7358.2|7360|7357.2|9
1625643580000|2021-07-07 07:39:40|7359.7|7356.9|7360|7357.2|7360|7357.2|7359.7|7356.9|3
1625643590000|2021-07-07 07:39:50|7360.2|7357.4|7361|7358.2|7361.7|7358.9|7360|7357.2|14
1625643600000|2021-07-07 07:40:00|7360.7|7357.9|7362|7359.2|7362|7359.2|7360.7|7357.9|14
1625643610000|2021-07-07 07:40:10|7362.2|7359.4|7364.7|7361.9|7364.7|7361.9|7362.2|7359.4|21
1625643620000|2021-07-07 07:40:20|7365.7|7362.9|7368|7365.2|7368.3|7365.5|7365|7362.2|69
1625643630000|2021-07-07 07:40:30|7367.5|7364.7|7368.7|7365.9|7369|7366.2|7367.5|7364.7|55
1625643640000|2021-07-07 07:40:40|||||||||3
1625643650000|2021-07-07 07:40:50|7369.7|7366.9|7369.7|7366.9|7370|7367.2|7369.7|7366.9|20
1625643660000|2021-07-07 07:41:00|7370.4|7367.6|7369.7|7366.9|7371.2|7368.4|7369.7|7366.9|46
1625643670000|2021-07-07 07:41:10|7370.2|7367.4|7369.4|7366.6|7370.2|7367.4|7369.2|7366.4|13
1625643680000|2021-07-07 07:41:20|7369.9|7367.1|7369.4|7366.6|7369.9|7367.1|7369.4|7366.6|1
1625643690000|2021-07-07 07:41:30|||||||||4
1625643700000|2021-07-07 07:41:40|7369.7|7366.9|7371.4|7368.6|7371.9|7369.1|7369.7|7366.9|17
1625643710000|2021-07-07 07:41:50|7371.7|7368.9|7369.2|7366.4|7371.7|7368.9|7369.2|7366.4|20
1625643720000|2021-07-07 07:42:00|7368.7|7365.9|7368.2|7365.4|7369|7366.2|7367.4|7364.6|34
1625643730000|2021-07-07 07:42:10|7367.7|7364.9|7367.4|7364.6|7368.2|7365.4|7367.2|7364.4|12
1625643740000|2021-07-07 07:42:20|7367.2|7364.4|7369.4|7366.6|7369.4|7366.6|7367.2|7364.4|13
1625643750000|2021-07-07 07:42:30|7369.7|7366.9|7371.4|7368.6|7371.4|7368.6|7369.7|7366.9|26
1625643760000|2021-07-07 07:42:40|7370.4|7367.6|7368.4|7365.6|7370.4|7367.6|7368.4|7365.6|21
1625643780000|2021-07-07 07:43:00|7369.2|7366.4|7369.2|7366.4|7369.4|7366.6|7369.2|7366.4|11
1625643790000|2021-07-07 07:43:10|7369.4|7366.6|7369.2|7366.4|7369.4|7366.6|7368.4|7365.6|19
1625643800000|2021-07-07 07:43:20|7368.4|7365.6|7367.4|7364.6|7368.4|7365.6|7367.4|7364.6|7
1625643810000|2021-07-07 07:43:30|7367.7|7364.9|7366.4|7363.6|7367.7|7364.9|7366.2|7363.4|15
1625643820000|2021-07-07 07:43:40|7366.7|7363.9|7367.4|7364.6|7368.4|7365.6|7366.7|7363.9|12
1625643830000|2021-07-07 07:43:50|7367.9|7365.1|7369.2|7366.4|7369.4|7366.6|7367.9|7365.1|22
1625643840000|2021-07-07 07:44:00|7369.4|7366.6|7369.2|7366.4|7370.2|7367.4|7369.2|7366.4|22
1625643850000|2021-07-07 07:44:10|7369.4|7366.6|7367.7|7364.9|7369.4|7366.6|7367.4|7364.6|46
1625643860000|2021-07-07 07:44:20|7368.2|7365.4|7367.7|7364.9|7368.2|7365.4|7367.4|7364.6|17
1625643870000|2021-07-07 07:44:30|7368.2|7365.4|7367.4|7364.6|7368.7|7365.9|7367.4|7364.6|46
1625643880000|2021-07-07 07:44:40|7367.1|7364.3|7366.1|7363.3|7367.1|7364.3|7365.1|7362.3|21
1625643890000|2021-07-07 07:44:50|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7365.1|7362.3|25
1625643900000|2021-07-07 07:45:00|7366.9|7364.1|7367.1|7364.3|7369.4|7366.6|7366.9|7364.1|32
1625643910000|2021-07-07 07:45:10|7368.1|7365.3|7367.4|7364.6|7368.1|7365.3|7364.9|7362.1|40
1625643920000|2021-07-07 07:45:20|7366|7363.2|7366.1|7363.3|7366.1|7363.3|7364.1|7361.3|41
1625643930000|2021-07-07 07:45:30|7367.1|7364.3|7367.6|7364.8|7368.1|7365.3|7366.4|7363.6|19
1625643940000|2021-07-07 07:45:40|7367.9|7365.1|7369.1|7366.3|7369.4|7366.6|7367.4|7364.6|13
1625643950000|2021-07-07 07:45:50|7369.4|7366.6|7368.6|7365.8|7370.4|7367.6|7368.4|7365.6|9
1625643960000|2021-07-07 07:46:00|7369.1|7366.3|7368.1|7365.3|7369.1|7366.3|7367.4|7364.6|12
1625643970000|2021-07-07 07:46:10|7367.9|7365.1|7367.6|7364.8|7368.1|7365.3|7367.6|7364.8|7
1625643980000|2021-07-07 07:46:20|7368.1|7365.3|7367.6|7364.8|7368.1|7365.3|7367.4|7364.6|9
1625643990000|2021-07-07 07:46:30|7368.1|7365.3|7369.1|7366.3|7369.4|7366.6|7367.1|7364.3|17
1625644000000|2021-07-07 07:46:40|7369.4|7366.6|7369.1|7366.3|7369.4|7366.6|7369.1|7366.3|1
1625644010000|2021-07-07 07:46:50|7368.7|7365.9|7369.1|7366.3|7369.1|7366.3|7368.1|7365.3|13
1625644020000|2021-07-07 07:47:00|7368.4|7365.6|7367.4|7364.6|7368.4|7365.6|7367.4|7364.6|19
1625644030000|2021-07-07 07:47:10|7367.1|7364.3|7367.4|7364.6|7367.4|7364.6|7367.1|7364.3|4
1625644040000|2021-07-07 07:47:20|7367.9|7365.1|7367.4|7364.6|7368.1|7365.3|7366.7|7363.9|54
1625644050000|2021-07-07 07:47:30|7367.7|7364.9|7369.4|7366.6|7369.4|7366.6|7367.4|7364.6|21
1625644060000|2021-07-07 07:47:40|7369.1|7366.3|7370.1|7367.3|7370.6|7367.8|7369.1|7366.3|17
1625644070000|2021-07-07 07:47:50|7369.9|7367.1|7369.4|7366.6|7371.1|7368.3|7369.1|7366.3|28
1625644080000|2021-07-07 07:48:00|7369.1|7366.3|7369.4|7366.6|7369.4|7366.6|7368.4|7365.6|3
1625644090000|2021-07-07 07:48:10|7370.1|7367.3|7369.1|7366.3|7370.1|7367.3|7368.6|7365.8|19
1625644100000|2021-07-07 07:48:20|7369.4|7366.6|7371.1|7368.3|7371.4|7368.6|7369.4|7366.6|18
1625644110000|2021-07-07 07:48:30|7371.4|7368.6|7371.6|7368.8|7372.4|7369.6|7371.4|7368.6|38
1625644120000|2021-07-07 07:48:40|7372.1|7369.3|7371.1|7368.3|7372.4|7369.6|7371.1|7368.3|19
1625644130000|2021-07-07 07:48:50|7371.3|7368.5|7372.4|7369.6|7374.4|7371.6|7371.3|7368.5|68
1625644140000|2021-07-07 07:49:00|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|5
1625644150000|2021-07-07 07:49:10|7372.6|7369.8|7373.1|7370.3|7373.6|7370.8|7372.4|7369.6|20
1625644160000|2021-07-07 07:49:20|7372.7|7369.9|7372.4|7369.6|7372.7|7369.9|7372.1|7369.3|8
1625644170000|2021-07-07 07:49:30|7372.1|7369.3|7371.1|7368.3|7372.1|7369.3|7371.1|7368.3|22
1625644180000|2021-07-07 07:49:40|7371.6|7368.8|7372.1|7369.3|7373.1|7370.3|7371.6|7368.8|21
1625644190000|2021-07-07 07:49:50|7371.7|7368.9|7372.1|7369.3|7372.1|7369.3|7371.4|7368.6|26
1625644200000|2021-07-07 07:50:00|7371.7|7368.9|7369.4|7366.6|7372.1|7369.3|7369.1|7366.3|57
1625644210000|2021-07-07 07:50:10|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|9
1625644220000|2021-07-07 07:50:20|7369.6|7366.8|7369.1|7366.3|7369.6|7366.8|7368.1|7365.3|35
1625644230000|2021-07-07 07:50:30|7369.7|7366.9|7370.4|7367.6|7370.4|7367.6|7369.7|7366.9|14
1625644240000|2021-07-07 07:50:40|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|4
1625644250000|2021-07-07 07:50:50|7369.9|7367.1|7370.1|7367.3|7370.1|7367.3|7369.6|7366.8|13
1625644260000|2021-07-07 07:51:00|7369.4|7366.6|7365.4|7362.6|7369.4|7366.6|7365.4|7362.6|39
1625644270000|2021-07-07 07:51:10|7364.6|7361.8|7367.1|7364.3|7367.4|7364.6|7364.4|7361.6|72
1625644280000|2021-07-07 07:51:20|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|1
1625644290000|2021-07-07 07:51:30|7366.8|7364|7366.6|7363.8|7367.1|7364.3|7366.4|7363.6|6
1625644300000|2021-07-07 07:51:40|7366.8|7364|7367.4|7364.6|7368.1|7365.3|7366.4|7363.6|16
1625644310000|2021-07-07 07:51:50|7368.1|7365.3|7367.1|7364.3|7368.4|7365.6|7367.1|7364.3|13
1625644320000|2021-07-07 07:52:00|7367.4|7364.6|7367.1|7364.3|7367.4|7364.6|7367.1|7364.3|4
1625644330000|2021-07-07 07:52:10|||||||||3
1625644340000|2021-07-07 07:52:20|7366.4|7363.6|7366.4|7363.6|7367.1|7364.3|7366.1|7363.3|28
1625644350000|2021-07-07 07:52:30|7366|7363.2|7363.1|7360.3|7366|7363.2|7362.4|7359.6|81
1625644360000|2021-07-07 07:52:40|7362.7|7359.9|7363.1|7360.3|7365.4|7362.6|7362.7|7359.9|105
1625644370000|2021-07-07 07:52:50|7363.5|7360.7|7364.1|7361.3|7364.1|7361.3|7363.4|7360.6|11
1625644380000|2021-07-07 07:53:00|7363.7|7360.9|7363.1|7360.3|7363.7|7360.9|7362.4|7359.6|15
1625644390000|2021-07-07 07:53:10|7363.4|7360.6|7358.1|7355.3|7363.4|7360.6|7358.1|7355.3|115
1625644400000|2021-07-07 07:53:20|7358.4|7355.6|7357.4|7354.6|7359.1|7356.3|7357.4|7354.6|36
1625644410000|2021-07-07 07:53:30|7356.7|7353.9|7354.8|7352|7357.4|7354.6|7354.7|7351.9|232
1625644420000|2021-07-07 07:53:40|7355.1|7352.3|7356.1|7353.3|7356.1|7353.3|7354.1|7351.3|109
1625644430000|2021-07-07 07:53:50|7355.7|7352.9|7355.8|7353|7355.8|7353|7355.4|7352.6|14
1625644440000|2021-07-07 07:54:00|7356.1|7353.3|7355.1|7352.3|7356.1|7353.3|7354.1|7351.3|30
1625644450000|2021-07-07 07:54:10|7355.4|7352.6|7355.1|7352.3|7355.4|7352.6|7354.6|7351.8|22
1625644460000|2021-07-07 07:54:20|7355.4|7352.6|7356.4|7353.6|7356.4|7353.6|7354.8|7352|60
1625644470000|2021-07-07 07:54:30|7356.8|7354|7358.4|7355.6|7358.4|7355.6|7356.4|7353.6|34
1625644480000|2021-07-07 07:54:40|7357.9|7355.1|7357.6|7354.8|7357.9|7355.1|7357.1|7354.3|8
1625644490000|2021-07-07 07:54:50|7357.4|7354.6|7358.1|7355.3|7358.4|7355.6|7357.4|7354.6|14
1625644500000|2021-07-07 07:55:00|7358.4|7355.6|7358.4|7355.6|7359.1|7356.3|7358.1|7355.3|29
1625644510000|2021-07-07 07:55:10|7358.1|7355.3|7358.1|7355.3|7358.4|7355.6|7358.1|7355.3|29
1625644520000|2021-07-07 07:55:20|7357.8|7355|7355.8|7353|7357.8|7355|7354.4|7351.6|79
1625644530000|2021-07-07 07:55:30|7355.6|7352.8|7353.6|7350.8|7355.6|7352.8|7353.4|7350.6|42
1625644540000|2021-07-07 07:55:40|7353.4|7350.6|7352.1|7349.3|7353.8|7351|7351.6|7348.8|49
1625644550000|2021-07-07 07:55:50|7351.9|7349.1|7352.1|7349.3|7352.4|7349.6|7351.6|7348.8|52
1625644560000|2021-07-07 07:56:00|7351.7|7348.9|7350.1|7347.3|7352.1|7349.3|7349.4|7346.6|51
1625644570000|2021-07-07 07:56:10|7350.4|7347.6|7349.4|7346.6|7350.4|7347.6|7349.1|7346.3|35
1625644580000|2021-07-07 07:56:20|7349.6|7346.8|7350.4|7347.6|7350.4|7347.6|7349.4|7346.6|23
1625644590000|2021-07-07 07:56:30|7351.1|7348.3|7350.6|7347.8|7351.1|7348.3|7350.4|7347.6|28
1625644600000|2021-07-07 07:56:40|7350.4|7347.6|7349.4|7346.6|7350.4|7347.6|7349.4|7346.6|10
1625644610000|2021-07-07 07:56:50|7349.1|7346.3|7348.4|7345.6|7349.4|7346.6|7348.4|7345.6|14
1625644620000|2021-07-07 07:57:00|7347.9|7345.1|7344.4|7341.6|7347.9|7345.1|7344.1|7341.3|106
1625644630000|2021-07-07 07:57:10|7344|7341.2|7344.1|7341.3|7344.4|7341.6|7342.1|7339.3|99
1625644640000|2021-07-07 07:57:20|7344.6|7341.8|7344.9|7342.1|7346.4|7343.6|7344.1|7341.3|66
1625644650000|2021-07-07 07:57:30|7344.7|7341.9|7349.2|7346.4|7349.4|7346.6|7344.7|7341.9|97
1625644660000|2021-07-07 07:57:40|7349.1|7346.3|7349.4|7346.6|7351.1|7348.3|7349.1|7346.3|42
1625644670000|2021-07-07 07:57:50|7349.1|7346.3|7348.1|7345.3|7349.4|7346.6|7347.8|7345|67
1625644680000|2021-07-07 07:58:00|7348.4|7345.6|7351.1|7348.3|7351.4|7348.6|7346.1|7343.3|113
1625644690000|2021-07-07 07:58:10|7350.6|7347.8|7350.4|7347.6|7351.4|7348.6|7350.4|7347.6|12
1625644700000|2021-07-07 07:58:20|7350.6|7347.8|7350.4|7347.6|7352.1|7349.3|7349.1|7346.3|44
1625644710000|2021-07-07 07:58:30|7350.1|7347.3|7351.1|7348.3|7351.4|7348.6|7350.1|7347.3|12
1625644720000|2021-07-07 07:58:40|7350.9|7348.1|7350.4|7347.6|7350.9|7348.1|7350.1|7347.3|11
1625644730000|2021-07-07 07:58:50|7350.1|7347.3|7350.4|7347.6|7350.4|7347.6|7349.6|7346.8|33
1625644740000|2021-07-07 07:59:00|7350.6|7347.8|7353.4|7350.6|7353.4|7350.6|7350.4|7347.6|29
1625644750000|2021-07-07 07:59:10|7353.6|7350.8|7353.4|7350.6|7354.4|7351.6|7353.4|7350.6|49
1625644760000|2021-07-07 07:59:20|7353.8|7351|7353.4|7350.6|7354.1|7351.3|7353.4|7350.6|20
1625644770000|2021-07-07 07:59:30|7353|7350.2|7354.6|7351.8|7355.4|7352.6|7352.4|7349.6|39
1625644780000|2021-07-07 07:59:40|7354.4|7351.6|7354.6|7351.8|7355.4|7352.6|7352.8|7350|56
1625644790000|2021-07-07 07:59:50|7354.8|7352|7354.4|7351.6|7354.8|7352|7354.4|7351.6|19
1625644800000|2021-07-07 08:00:00|7354.6|7351.8|7356.8|7354|7359.4|7356.6|7354.6|7351.8|176
1625644810000|2021-07-07 08:00:10|7357.1|7354.3|7361.4|7358.6|7361.6|7358.8|7357.1|7354.3|42
1625644820000|2021-07-07 08:00:20|7361.1|7358.3|7360.1|7357.3|7361.1|7358.3|7360.1|7357.3|25
1625644830000|2021-07-07 08:00:30|7360.4|7357.6|7359.4|7356.6|7360.4|7357.6|7358.4|7355.6|16
1625644840000|2021-07-07 08:00:40|7359.8|7357|7359.1|7356.3|7360.4|7357.6|7359.1|7356.3|23
1625644850000|2021-07-07 08:00:50|7358.8|7356|7357.6|7354.8|7358.8|7356|7357.6|7354.8|16
1625644860000|2021-07-07 08:01:00|7357.8|7355|7359.6|7356.8|7361.4|7358.6|7357.6|7354.8|38
1625644870000|2021-07-07 08:01:10|7359.8|7357|7363.4|7360.6|7363.4|7360.6|7359.8|7357|48
1625644880000|2021-07-07 08:01:20|7363.8|7361|7362.4|7359.6|7363.8|7361|7362.4|7359.6|18
1625644890000|2021-07-07 08:01:30|7363.4|7360.6|7363.4|7360.6|7363.6|7360.8|7362.6|7359.8|19
1625644900000|2021-07-07 08:01:40|7363.7|7360.9|7363.4|7360.6|7363.8|7361|7363.4|7360.6|9
1625644910000|2021-07-07 08:01:50|7363.6|7360.8|7364.1|7361.3|7364.1|7361.3|7361.2|7358.4|45
1625644920000|2021-07-07 08:02:00|7364.4|7361.6|7363.4|7360.6|7364.4|7361.6|7362.1|7359.3|44
1625644930000|2021-07-07 08:02:10|7363.8|7361|7363.4|7360.6|7364.4|7361.6|7363.4|7360.6|36
1625644940000|2021-07-07 08:02:20|7363.6|7360.8|7363.4|7360.6|7363.6|7360.8|7362.8|7360|16
1625644950000|2021-07-07 08:02:30|7362.4|7359.6|7361.8|7359|7362.4|7359.6|7361.8|7359|11
1625644960000|2021-07-07 08:02:40|7362.4|7359.6|7361.4|7358.6|7362.4|7359.6|7361.1|7358.3|27
1625644970000|2021-07-07 08:02:50|7361.1|7358.3|7361.4|7358.6|7361.4|7358.6|7360.4|7357.6|31
1625644980000|2021-07-07 08:03:00|7361.8|7359|7359.6|7356.8|7361.8|7359|7359.4|7356.6|39
1625644990000|2021-07-07 08:03:10|7359.4|7356.6|7360.4|7357.6|7360.8|7358|7359.4|7356.6|32
1625645000000|2021-07-07 08:03:20|7360.6|7357.8|7360.4|7357.6|7360.8|7358|7359.8|7357|27
1625645010000|2021-07-07 08:03:30|7360.8|7358|7360.4|7357.6|7361.6|7358.8|7360.4|7357.6|17
1625645020000|2021-07-07 08:03:40|7360.8|7358|7360.8|7358|7361.1|7358.3|7360.4|7357.6|19
1625645030000|2021-07-07 08:03:50|7360.6|7357.8|7360.4|7357.6|7361.1|7358.3|7360.4|7357.6|11
1625645040000|2021-07-07 08:04:00|7360.1|7357.3|7359.4|7356.6|7360.4|7357.6|7358.8|7356|5
1625645050000|2021-07-07 08:04:10|7359.8|7357|7362.4|7359.6|7362.4|7359.6|7359.6|7356.8|21
1625645060000|2021-07-07 08:04:20|7362.1|7359.3|7362.4|7359.6|7362.4|7359.6|7361.6|7358.8|10
1625645070000|2021-07-07 08:04:30|7361.6|7358.8|7359.4|7356.6|7361.6|7358.8|7359.4|7356.6|9
1625645080000|2021-07-07 08:04:40|7359.8|7357|7358.4|7355.6|7360.1|7357.3|7358.4|7355.6|15
1625645090000|2021-07-07 08:04:50|7358.8|7356|7359.8|7357|7360.1|7357.3|7358.6|7355.8|18
1625645100000|2021-07-07 08:05:00|7359.5|7356.7|7360.8|7358|7361.4|7358.6|7359.5|7356.7|38
1625645110000|2021-07-07 08:05:10|7361.1|7358.3|7360.4|7357.6|7361.1|7358.3|7360.4|7357.6|13
1625645120000|2021-07-07 08:05:20|7360.8|7358|7360.8|7358|7361.1|7358.3|7360.8|7358|7
1625645130000|2021-07-07 08:05:30|7361.1|7358.3|7362.6|7359.8|7362.8|7360|7361.1|7358.3|23
1625645140000|2021-07-07 08:05:40|7362.4|7359.6|7362.8|7360|7362.8|7360|7362.4|7359.6|7
1625645150000|2021-07-07 08:05:50|7362.4|7359.6|7362.8|7360|7362.8|7360|7362.4|7359.6|9
1625645160000|2021-07-07 08:06:00|7363.1|7360.3|7361.8|7359|7363.4|7360.6|7361.4|7358.6|20
1625645170000|2021-07-07 08:06:10|7362.1|7359.3|7362.8|7360|7363.1|7360.3|7362.1|7359.3|12
1625645180000|2021-07-07 08:06:20|7362.6|7359.8|7362.8|7360|7363.1|7360.3|7362.6|7359.8|11
1625645190000|2021-07-07 08:06:30|7363.1|7360.3|7365.8|7363|7366.1|7363.3|7363.1|7360.3|80
1625645200000|2021-07-07 08:06:40|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|32
1625645210000|2021-07-07 08:06:50|7365.5|7362.7|7365.8|7363|7366.8|7364|7365.5|7362.7|56
1625645220000|2021-07-07 08:07:00|7366|7363.2|7363.8|7361|7366.6|7363.8|7363.8|7361|51
1625645230000|2021-07-07 08:07:10|7364.6|7361.8|7364.8|7362|7365|7362.2|7363.8|7361|21
1625645240000|2021-07-07 08:07:20|7364.5|7361.7|7364.8|7362|7365.2|7362.4|7363.8|7361|13
1625645250000|2021-07-07 08:07:30|7364.4|7361.6|7364.8|7362|7364.8|7362|7363.8|7361|24
1625645260000|2021-07-07 08:07:40|7364.5|7361.7|7363.8|7361|7364.8|7362|7362.8|7360|9
1625645270000|2021-07-07 08:07:50|7363.5|7360.7|7363.8|7361|7363.8|7361|7362.8|7360|6
1625645280000|2021-07-07 08:08:00|7363.5|7360.7|7362|7359.2|7363.8|7361|7360.8|7358|52
1625645290000|2021-07-07 08:08:10|7361.8|7359|7361.8|7359|7361.8|7359|7361.5|7358.7|5
1625645300000|2021-07-07 08:08:20|7362|7359.2|7361.8|7359|7362.5|7359.7|7361.1|7358.3|14
1625645310000|2021-07-07 08:08:30|||||||||3
1625645320000|2021-07-07 08:08:40|7362|7359.2|7361.8|7359|7362.3|7359.5|7361.8|7359|17
1625645330000|2021-07-07 08:08:50|7361.6|7358.8|7362.8|7360|7362.8|7360|7361.1|7358.3|36
1625645340000|2021-07-07 08:09:00|7362.4|7359.6|7360.8|7358|7362.8|7360|7360.4|7357.6|22
1625645350000|2021-07-07 08:09:10|||||||||9
1625645360000|2021-07-07 08:09:20|7361.2|7358.4|7361|7358.2|7361.8|7359|7361|7358.2|28
1625645370000|2021-07-07 08:09:30|7360.8|7358|7360.8|7358|7361.8|7359|7360.8|7358|2
1625645380000|2021-07-07 08:09:40|7361|7358.2|7361.8|7359|7361.8|7359|7360.5|7357.7|7
1625645390000|2021-07-07 08:09:50|7361.1|7358.3|7358.8|7356|7361.8|7359|7357.8|7355|42
1625645400000|2021-07-07 08:10:00|7357.8|7355|7358.8|7356|7358.8|7356|7357.5|7354.7|24
1625645410000|2021-07-07 08:10:10|7358.5|7355.7|7357.8|7355|7358.8|7356|7357.8|7355|12
1625645420000|2021-07-07 08:10:20|7358.3|7355.5|7356.8|7354|7358.3|7355.5|7356.8|7354|32
1625645430000|2021-07-07 08:10:30|7356.5|7353.7|7354.8|7352|7356.8|7354|7354.8|7352|29
1625645440000|2021-07-07 08:10:40|7355.1|7352.3|7354.8|7352|7355.3|7352.5|7354.8|7352|27
1625645450000|2021-07-07 08:10:50|7354.5|7351.7|7356.8|7354|7356.8|7354|7354.5|7351.7|37
1625645460000|2021-07-07 08:11:00|7356.6|7353.8|7356.8|7354|7357.1|7354.3|7356.1|7353.3|43
1625645470000|2021-07-07 08:11:10|7356.5|7353.7|7356.5|7353.7|7356.8|7354|7356.5|7353.7|1
1625645480000|2021-07-07 08:11:20|7356.8|7354|7354.8|7352|7356.8|7354|7354.8|7352|26
1625645490000|2021-07-07 08:11:30|7355|7352.2|7355.8|7353|7355.8|7353|7355|7352.2|10
1625645500000|2021-07-07 08:11:40|7355.5|7352.7|7355.8|7353|7356.1|7353.3|7355.5|7352.7|5
1625645510000|2021-07-07 08:11:50|7356.6|7353.8|7356.8|7354|7356.8|7354|7356.6|7353.8|14
1625645520000|2021-07-07 08:12:00|7357.1|7354.3|7357.6|7354.8|7358.6|7355.8|7357|7354.2|48
1625645530000|2021-07-07 08:12:10|7357.8|7355|7357.8|7355|7357.8|7355|7357.5|7354.7|0
1625645540000|2021-07-07 08:12:20|7358.3|7355.5|7358.8|7356|7358.8|7356|7357.8|7355|22
1625645550000|2021-07-07 08:12:30|7358.6|7355.8|7360.6|7357.8|7360.8|7358|7358.3|7355.5|30
1625645560000|2021-07-07 08:12:40|7360.8|7358|7362.1|7359.3|7362.1|7359.3|7359.1|7356.3|32
1625645570000|2021-07-07 08:12:50|7362.8|7360|7363.6|7360.8|7363.8|7361|7362.8|7360|20
1625645580000|2021-07-07 08:13:00|7363.8|7361|7363.8|7361|7364.8|7362|7363.3|7360.5|26
1625645590000|2021-07-07 08:13:10|7363.6|7360.8|7364.6|7361.8|7365|7362.2|7363.6|7360.8|37
1625645600000|2021-07-07 08:13:20|7364.8|7362|7365.8|7363|7366.1|7363.3|7364.8|7362|16
1625645610000|2021-07-07 08:13:30|7364.8|7362|7364.4|7361.6|7365.1|7362.3|7363.8|7361|28
1625645620000|2021-07-07 08:13:40|7364.6|7361.8|7368.8|7366|7369.8|7367|7364.1|7361.3|53
1625645630000|2021-07-07 08:13:50|7368.4|7365.6|7368.4|7365.6|7369.6|7366.8|7368.4|7365.6|26
1625645640000|2021-07-07 08:14:00|7368.6|7365.8|7369.8|7367|7370.4|7367.6|7368.4|7365.6|18
1625645650000|2021-07-07 08:14:10|7369.4|7366.6|7369.6|7366.8|7369.8|7367|7368.8|7366|16
1625645660000|2021-07-07 08:14:20|7369.4|7366.6|7369.8|7367|7370.4|7367.6|7369.4|7366.6|4
1625645670000|2021-07-07 08:14:30|7370.1|7367.3|7370.4|7367.6|7371.8|7369|7370.1|7367.3|26
1625645680000|2021-07-07 08:14:40|7370.6|7367.8|7370.4|7367.6|7370.8|7368|7369.6|7366.8|17
1625645690000|2021-07-07 08:14:50|7369.8|7367|7369.1|7366.3|7369.8|7367|7369.1|7366.3|15
1625645700000|2021-07-07 08:15:00|7369.4|7366.6|7371.6|7368.8|7372.4|7369.6|7369.4|7366.6|40
1625645710000|2021-07-07 08:15:10|7371.8|7369|7371.4|7368.6|7372.1|7369.3|7371.1|7368.3|4
1625645720000|2021-07-07 08:15:20|7370.8|7368|7371.6|7368.8|7371.8|7369|7370.8|7368|22
1625645730000|2021-07-07 08:15:30|7371.8|7369|7372.6|7369.8|7372.8|7370|7371.8|7369|16
1625645740000|2021-07-07 08:15:40|7372.4|7369.6|7373.8|7371|7374.1|7371.3|7371.8|7369|30
1625645750000|2021-07-07 08:15:50|7373.4|7370.6|7373.1|7370.3|7373.8|7371|7372.8|7370|17
1625645760000|2021-07-07 08:16:00|7372.8|7370|7373.4|7370.6|7373.4|7370.6|7372.8|7370|18
1625645770000|2021-07-07 08:16:10|7372.8|7370|7372.8|7370|7373.1|7370.3|7372.8|7370|15
1625645780000|2021-07-07 08:16:20|7373.1|7370.3|7374.4|7371.6|7375.1|7372.3|7373.1|7370.3|27
1625645790000|2021-07-07 08:16:30|7373.8|7371|7372.8|7370|7373.8|7371|7372.8|7370|29
1625645800000|2021-07-07 08:16:40|7373.4|7370.6|7373.4|7370.6|7373.8|7371|7373.1|7370.3|7
1625645810000|2021-07-07 08:16:50|7373.1|7370.3|7372.8|7370|7373.8|7371|7372.4|7369.6|47
1625645820000|2021-07-07 08:17:00|7372.6|7369.8|7369.8|7367|7372.8|7370|7369.4|7366.6|43
1625645830000|2021-07-07 08:17:10|7370.8|7368|7371.1|7368.3|7371.9|7369.1|7369.8|7367|86
1625645840000|2021-07-07 08:17:20|7371.4|7368.6|7371.4|7368.6|7373.4|7370.6|7371.3|7368.5|42
1625645850000|2021-07-07 08:17:30|7371.1|7368.3|7369.6|7366.8|7371.5|7368.7|7369.6|7366.8|21
1625645860000|2021-07-07 08:17:40|7369.8|7367|7369.1|7366.3|7370.1|7367.3|7369.1|7366.3|14
1625645870000|2021-07-07 08:17:50|7369.5|7366.7|7369.1|7366.3|7370.8|7368|7369.1|7366.3|35
1625645880000|2021-07-07 08:18:00|7369.3|7366.5|7368.1|7365.3|7369.6|7366.8|7367.7|7364.9|51
1625645890000|2021-07-07 08:18:10|7367.7|7364.9|7365.4|7362.6|7368.1|7365.3|7365.1|7362.3|46
1625645900000|2021-07-07 08:18:20|7365.6|7362.8|7365.9|7363.1|7366.4|7363.6|7365.4|7362.6|19
1625645910000|2021-07-07 08:18:30|7365.6|7362.8|7365.4|7362.6|7366.1|7363.3|7365.4|7362.6|17
1625645920000|2021-07-07 08:18:40|7365.1|7362.3|7365.4|7362.6|7365.4|7362.6|7364.7|7361.9|25
1625645930000|2021-07-07 08:18:50|7365.1|7362.3|7365.4|7362.6|7365.4|7362.6|7365.1|7362.3|11
1625645940000|2021-07-07 08:19:00|7365.1|7362.3|7365.4|7362.6|7365.7|7362.9|7365.1|7362.3|9
1625645950000|2021-07-07 08:19:10|7365.1|7362.3|7365.4|7362.6|7365.4|7362.6|7365.1|7362.3|10
1625645960000|2021-07-07 08:19:20|7366.1|7363.3|7366.4|7363.6|7366.4|7363.6|7365.4|7362.6|20
1625645970000|2021-07-07 08:19:30|7366.7|7363.9|7365.4|7362.6|7367.4|7364.6|7365.4|7362.6|84
1625645980000|2021-07-07 08:19:40|7365.1|7362.3|7364.4|7361.6|7367.8|7365|7364.4|7361.6|66
1625645990000|2021-07-07 08:19:50|||||||||10
1625646000000|2021-07-07 08:20:00|7364.1|7361.3|7365.4|7362.6|7365.4|7362.6|7364.1|7361.3|19
1625646010000|2021-07-07 08:20:10|7365.1|7362.3|7365.4|7362.6|7365.6|7362.8|7365.1|7362.3|12
1625646020000|2021-07-07 08:20:20|7365.6|7362.8|7365.4|7362.6|7365.6|7362.8|7365.4|7362.6|2
1625646030000|2021-07-07 08:20:30|7365.6|7362.8|7366.4|7363.6|7366.4|7363.6|7365.4|7362.6|15
1625646040000|2021-07-07 08:20:40|7365.9|7363.1|7365.4|7362.6|7366.4|7363.6|7365.4|7362.6|7
1625646050000|2021-07-07 08:20:50|7364.7|7361.9|7365.9|7363.1|7365.9|7363.1|7364.7|7361.9|37
1625646060000|2021-07-07 08:21:00|7365.7|7362.9|7362.7|7359.9|7365.7|7362.9|7362.4|7359.6|46
1625646070000|2021-07-07 08:21:10|7362.4|7359.6|7362.4|7359.6|7362.7|7359.9|7361.9|7359.1|52
1625646080000|2021-07-07 08:21:20|7362.7|7359.9|7362.1|7359.3|7362.7|7359.9|7361.4|7358.6|46
1625646090000|2021-07-07 08:21:30|7362.4|7359.6|7363.4|7360.6|7363.4|7360.6|7361.9|7359.1|13
1625646100000|2021-07-07 08:21:40|7363.6|7360.8|7363.4|7360.6|7364.4|7361.6|7363.4|7360.6|33
1625646110000|2021-07-07 08:21:50|||||||||15
1625646120000|2021-07-07 08:22:00|7363.2|7360.4|7362.4|7359.6|7363.4|7360.6|7361.4|7358.6|3
1625646130000|2021-07-07 08:22:10|7362.7|7359.9|7360.4|7357.6|7362.7|7359.9|7360.4|7357.6|16
1625646140000|2021-07-07 08:22:20|7360.9|7358.1|7359.4|7356.6|7361.1|7358.3|7358.6|7355.8|44
1625646150000|2021-07-07 08:22:30|7359.7|7356.9|7359.4|7356.6|7359.7|7356.9|7359.4|7356.6|15
1625646160000|2021-07-07 08:22:40|7358.1|7355.3|7360.2|7357.4|7360.4|7357.6|7358.1|7355.3|44
1625646170000|2021-07-07 08:22:50|7360.4|7357.6|7360.2|7357.4|7360.4|7357.6|7359.7|7356.9|20
1625646180000|2021-07-07 08:23:00|7360|7357.2|7359.4|7356.6|7360|7357.2|7358.7|7355.9|9
1625646190000|2021-07-07 08:23:10|7359.7|7356.9|7360.2|7357.4|7360.4|7357.6|7359.4|7356.6|53
1625646200000|2021-07-07 08:23:20|7360.4|7357.6|7360.2|7357.4|7360.7|7357.9|7359.7|7356.9|15
1625646210000|2021-07-07 08:23:30|7360.4|7357.6|7359.4|7356.6|7360.4|7357.6|7359.4|7356.6|17
1625646220000|2021-07-07 08:23:40|7359.6|7356.8|7359.4|7356.6|7360.4|7357.6|7359.4|7356.6|16
1625646230000|2021-07-07 08:23:50|7359.7|7356.9|7360.2|7357.4|7360.4|7357.6|7359.7|7356.9|11
1625646240000|2021-07-07 08:24:00|7360.4|7357.6|7360.4|7357.6|7360.4|7357.6|7358.7|7355.9|25
1625646250000|2021-07-07 08:24:10|7360.2|7357.4|7360.2|7357.4|7360.4|7357.6|7359.7|7356.9|5
1625646260000|2021-07-07 08:24:20|7359.9|7357.1|7359.2|7356.4|7359.9|7357.1|7358.9|7356.1|6
1625646270000|2021-07-07 08:24:30|7359.4|7356.6|7358.7|7355.9|7359.4|7356.6|7358.7|7355.9|1
1625646280000|2021-07-07 08:24:40|7359.2|7356.4|7358.4|7355.6|7359.4|7356.6|7358.4|7355.6|7
1625646290000|2021-07-07 08:24:50|7358.8|7356|7358.4|7355.6|7358.9|7356.1|7357.4|7354.6|15
1625646300000|2021-07-07 08:25:00|7358.1|7355.3|7358.4|7355.6|7358.4|7355.6|7357.4|7354.6|20
1625646310000|2021-07-07 08:25:10|7358.7|7355.9|7359.2|7356.4|7359.4|7356.6|7358.7|7355.9|14
1625646320000|2021-07-07 08:25:20|7358.9|7356.1|7358.4|7355.6|7358.9|7356.1|7357.9|7355.1|7
1625646330000|2021-07-07 08:25:30|7358.2|7355.4|7357.4|7354.6|7358.4|7355.6|7357.4|7354.6|9
1625646340000|2021-07-07 08:25:40|7356.9|7354.1|7356.4|7353.6|7356.9|7354.1|7356.4|7353.6|6
1625646350000|2021-07-07 08:25:50|7355.7|7352.9|7355.7|7352.9|7356.4|7353.6|7355.7|7352.9|23
1625646360000|2021-07-07 08:26:00|7355.9|7353.1|7350.7|7347.9|7356.7|7353.9|7350.7|7347.9|265
1625646370000|2021-07-07 08:26:10|7349.9|7347.1|7349.9|7347.1|7349.9|7347.1|7349.9|7347.1|37
1625646380000|2021-07-07 08:26:20|7350.7|7347.9|7347.2|7344.4|7350.9|7348.1|7347.2|7344.4|71
1625646390000|2021-07-07 08:26:30|7348.2|7345.4|7349.2|7346.4|7349.9|7347.1|7348.2|7345.4|36
1625646400000|2021-07-07 08:26:40|7348.9|7346.1|7346.5|7343.7|7348.9|7346.1|7346.5|7343.7|52
1625646410000|2021-07-07 08:26:50|7346.2|7343.4|7343.2|7340.4|7346.2|7343.4|7343.2|7340.4|92
1625646420000|2021-07-07 08:27:00|7342.9|7340.1|7343.9|7341.1|7344.2|7341.4|7341.5|7338.7|103
1625646430000|2021-07-07 08:27:10|7344.2|7341.4|7345.2|7342.4|7346.2|7343.4|7343.9|7341.1|89
1625646440000|2021-07-07 08:27:20|7345.7|7342.9|7346.2|7343.4|7348.2|7345.4|7345.7|7342.9|69
1625646450000|2021-07-07 08:27:30|7345.9|7343.1|7346.9|7344.1|7346.9|7344.1|7345.9|7343.1|15
1625646460000|2021-07-07 08:27:40|7346.6|7343.8|7345.9|7343.1|7346.6|7343.8|7345.9|7343.1|5
1625646470000|2021-07-07 08:27:50|7346.2|7343.4|7345.9|7343.1|7346.9|7344.1|7345.9|7343.1|23
1625646480000|2021-07-07 08:28:00|7345.7|7342.9|7343.2|7340.4|7345.7|7342.9|7343.2|7340.4|24
1625646490000|2021-07-07 08:28:10|7343.4|7340.6|7344.9|7342.1|7345.2|7342.4|7343.2|7340.4|26
1625646500000|2021-07-07 08:28:20|7345.2|7342.4|7344.2|7341.4|7345.2|7342.4|7344.2|7341.4|11
1625646510000|2021-07-07 08:28:30|||||||||7
1625646520000|2021-07-07 08:28:40|7343.2|7340.4|7343.9|7341.1|7344.2|7341.4|7343.2|7340.4|9
1625646530000|2021-07-07 08:28:50|7344.2|7341.4|7345.9|7343.1|7346.2|7343.4|7344.2|7341.4|32
1625646540000|2021-07-07 08:29:00|7346.2|7343.4|7347.2|7344.4|7348.2|7345.4|7346.2|7343.4|112
1625646550000|2021-07-07 08:29:10|7347.5|7344.7|7344.2|7341.4|7349.2|7346.4|7342.9|7340.1|156
1625646560000|2021-07-07 08:29:20|7344.6|7341.8|7347.9|7345.1|7347.9|7345.1|7344.6|7341.8|77
1625646570000|2021-07-07 08:29:30|7347.2|7344.4|7347.7|7344.9|7348.2|7345.4|7346.9|7344.1|33
1625646580000|2021-07-07 08:29:40|7347.9|7345.1|7347.2|7344.4|7348.2|7345.4|7346.2|7343.4|36
1625646590000|2021-07-07 08:29:50|7347.6|7344.8|7346.7|7343.9|7348.2|7345.4|7345.6|7342.8|69
1625646600000|2021-07-07 08:30:00|7346.9|7344.1|7345.9|7343.1|7347.2|7344.4|7344.2|7341.4|80
1625646610000|2021-07-07 08:30:10|7346.2|7343.4|7347.9|7345.1|7348.2|7345.4|7345.2|7342.4|52
1625646620000|2021-07-07 08:30:20|7347.7|7344.9|7349.3|7346.5|7349.8|7347|7345.7|7342.9|138
1625646630000|2021-07-07 08:30:30|7349.5|7346.7|7350.8|7348|7350.8|7348|7348.5|7345.7|52
1625646640000|2021-07-07 08:30:40|7350.5|7347.7|7353.8|7351|7353.8|7351|7349.8|7347|88
1625646650000|2021-07-07 08:30:50|7353.5|7350.7|7352.8|7350|7354.5|7351.7|7351.5|7348.7|57
1625646660000|2021-07-07 08:31:00|7352.6|7349.8|7352.5|7349.7|7353.8|7351|7352.1|7349.3|54
1625646670000|2021-07-07 08:31:10|7352.1|7349.3|7351.5|7348.7|7352.3|7349.5|7350.5|7347.7|21
1625646680000|2021-07-07 08:31:20|7351|7348.2|7350.5|7347.7|7351|7348.2|7350.2|7347.4|8
1625646690000|2021-07-07 08:31:30|7350.2|7347.4|7351.5|7348.7|7351.8|7349|7349.5|7346.7|40
1625646700000|2021-07-07 08:31:40|7351.8|7349|7351.5|7348.7|7351.8|7349|7351.5|7348.7|25
1625646710000|2021-07-07 08:31:50|7351.3|7348.5|7349.8|7347|7351.3|7348.5|7347.8|7345|63
1625646720000|2021-07-07 08:32:00|7349.5|7346.7|7350.8|7348|7350.8|7348|7349.5|7346.7|22
1625646730000|2021-07-07 08:32:10|7350.5|7347.7|7351.8|7349|7351.8|7349|7350.5|7347.7|7
1625646740000|2021-07-07 08:32:20|7351.5|7348.7|7351.5|7348.7|7351.5|7348.7|7351.3|7348.5|7
1625646750000|2021-07-07 08:32:30|7351.3|7348.5|7353.5|7350.7|7353.5|7350.7|7351.3|7348.5|25
1625646760000|2021-07-07 08:32:40|7353.3|7350.5|7352.5|7349.7|7353.5|7350.7|7351.8|7349|20
1625646770000|2021-07-07 08:32:50|7352.2|7349.4|7351.2|7348.4|7352.5|7349.7|7351.2|7348.4|12
1625646780000|2021-07-07 08:33:00|7351.5|7348.7|7350.5|7347.7|7351.5|7348.7|7350.5|7347.7|7
1625646790000|2021-07-07 08:33:10|7351.3|7348.5|7350.5|7347.7|7351.3|7348.5|7350.2|7347.4|10
1625646800000|2021-07-07 08:33:20|7351|7348.2|7351.3|7348.5|7351.3|7348.5|7351|7348.2|1
1625646810000|2021-07-07 08:33:30|7351.1|7348.3|7350.5|7347.7|7351.1|7348.3|7350.5|7347.7|0
1625646820000|2021-07-07 08:33:40|7350.3|7347.5|7346.5|7343.7|7350.3|7347.5|7345.5|7342.7|97
1625646830000|2021-07-07 08:33:50|7345.5|7342.7|7347.3|7344.5|7347.5|7344.7|7345.5|7342.7|35
1625646840000|2021-07-07 08:34:00|7347.5|7344.7|7347.5|7344.7|7347.8|7345|7346.5|7343.7|7
1625646850000|2021-07-07 08:34:10|7347.8|7345|7349.8|7347|7350.8|7348|7347.8|7345|35
1625646860000|2021-07-07 08:34:20|||||||||18
1625646870000|2021-07-07 08:34:30|7349.4|7346.6|7349.8|7347|7349.8|7347|7347.8|7345|45
1625646880000|2021-07-07 08:34:40|7349.6|7346.8|7349.5|7346.7|7350.5|7347.7|7349.5|7346.7|5
1625646890000|2021-07-07 08:34:50|7349.8|7347|7354.8|7352|7354.8|7352|7349.5|7346.7|60
1625646900000|2021-07-07 08:35:00|7354.5|7351.7|7356.5|7353.7|7357.5|7354.7|7354.5|7351.7|82
1625646910000|2021-07-07 08:35:10|7356.8|7354|7354.5|7351.7|7356.8|7354|7353.5|7350.7|66
1625646920000|2021-07-07 08:35:20|7354.3|7351.5|7356.5|7353.7|7356.5|7353.7|7354.3|7351.5|21
1625646930000|2021-07-07 08:35:30|7355.5|7352.7|7353.8|7351|7356.8|7354|7353.5|7350.7|35
1625646940000|2021-07-07 08:35:40|7353.5|7350.7|7353.8|7351|7355|7352.2|7353.2|7350.4|45
1625646950000|2021-07-07 08:35:50|7353.5|7350.7|7351.8|7349|7353.5|7350.7|7351.5|7348.7|37
1625646960000|2021-07-07 08:36:00|7351.5|7348.7|7352.5|7349.7|7352.5|7349.7|7351.5|7348.7|18
1625646970000|2021-07-07 08:36:10|7351.8|7349|7352.5|7349.7|7352.8|7350|7351.8|7349|7
1625646980000|2021-07-07 08:36:20|7352.8|7350|7353.5|7350.7|7353.8|7351|7352.8|7350|23
1625646990000|2021-07-07 08:36:30|7353.8|7351|7351.8|7349|7354.5|7351.7|7351.5|7348.7|50
1625647000000|2021-07-07 08:36:40|7351.5|7348.7|7351.5|7348.7|7351.8|7349|7350.8|7348|39
1625647010000|2021-07-07 08:36:50|7351.2|7348.4|7346.1|7343.3|7351.2|7348.4|7346.1|7343.3|60
1625647020000|2021-07-07 08:37:00|7345.6|7342.8|7347.4|7344.6|7348.1|7345.3|7345.1|7342.3|38
1625647030000|2021-07-07 08:37:10|7347.1|7344.3|7348.1|7345.3|7348.1|7345.3|7345.8|7343|76
1625647040000|2021-07-07 08:37:20|7348.4|7345.6|7349.1|7346.3|7349.1|7346.3|7347.1|7344.3|34
1625647050000|2021-07-07 08:37:30|7349.5|7346.7|7349.1|7346.3|7350.1|7347.3|7349.1|7346.3|21
1625647060000|2021-07-07 08:37:40|7348.4|7345.6|7349.1|7346.3|7349.1|7346.3|7348.1|7345.3|13
1625647070000|2021-07-07 08:37:50|7348.9|7346.1|7348.9|7346.1|7349.1|7346.3|7348.1|7345.3|3
1625647080000|2021-07-07 08:38:00|7348.1|7345.3|7349.1|7346.3|7349.1|7346.3|7348.1|7345.3|6
1625647090000|2021-07-07 08:38:10|7348.3|7345.5|7350.1|7347.3|7350.1|7347.3|7348.3|7345.5|20
1625647100000|2021-07-07 08:38:20|7349.9|7347.1|7350.6|7347.8|7351.1|7348.3|7349.9|7347.1|31
1625647110000|2021-07-07 08:38:30|7350.4|7347.6|7350.4|7347.6|7351.1|7348.3|7350.4|7347.6|7
1625647120000|2021-07-07 08:38:40|||||||||2
1625647130000|2021-07-07 08:38:50|7350.1|7347.3|7348.1|7345.3|7350.1|7347.3|7347.1|7344.3|39
1625647140000|2021-07-07 08:39:00|7348.4|7345.6|7348.1|7345.3|7348.4|7345.6|7348.1|7345.3|4
1625647150000|2021-07-07 08:39:10|7347.4|7344.6|7348.4|7345.6|7348.4|7345.6|7347.1|7344.3|9
1625647160000|2021-07-07 08:39:20|7348.1|7345.3|7349.1|7346.3|7349.1|7346.3|7348.1|7345.3|4
1625647170000|2021-07-07 08:39:30|||||||||1
1625647180000|2021-07-07 08:39:40|||||||||5
1625647190000|2021-07-07 08:39:50|7349.5|7346.7|7349.1|7346.3|7350.4|7347.6|7348.9|7346.1|15
1625647200000|2021-07-07 08:40:00|7348.9|7346.1|7348.1|7345.3|7349.1|7346.3|7348.1|7345.3|16
1625647210000|2021-07-07 08:40:10|7347.4|7344.6|7348.1|7345.3|7348.1|7345.3|7347.4|7344.6|14
1625647220000|2021-07-07 08:40:20|7348.3|7345.5|7350.1|7347.3|7350.1|7347.3|7348.3|7345.5|21
1625647230000|2021-07-07 08:40:30|7349.8|7347|7350.1|7347.3|7350.1|7347.3|7349.8|7347|66
1625647240000|2021-07-07 08:40:40|7350.5|7347.7|7350.5|7347.7|7351.1|7348.3|7350.1|7347.3|15
1625647250000|2021-07-07 08:40:50|7349.8|7347|7350.5|7347.7|7350.8|7348|7349.8|7347|26
1625647260000|2021-07-07 08:41:00|7350.8|7348|7351.1|7348.3|7352.8|7350|7350.8|7348|34
1625647270000|2021-07-07 08:41:10|7351.3|7348.5|7352.1|7349.3|7352.1|7349.3|7350.8|7348|3
1625647280000|2021-07-07 08:41:20|7352.3|7349.5|7356.8|7354|7356.8|7354|7352.1|7349.3|109
1625647290000|2021-07-07 08:41:30|7356.5|7353.7|7357.5|7354.7|7357.5|7354.7|7355.8|7353|29
1625647300000|2021-07-07 08:41:40|7357.3|7354.5|7356.5|7353.7|7357.3|7354.5|7356.5|7353.7|24
1625647310000|2021-07-07 08:41:50|7356.2|7353.4|7357.8|7355|7357.8|7355|7356.2|7353.4|29
1625647320000|2021-07-07 08:42:00|7357.5|7354.7|7357.3|7354.5|7357.8|7355|7356.8|7354|32
1625647330000|2021-07-07 08:42:10|7357.5|7354.7|7356.5|7353.7|7357.8|7355|7356.5|7353.7|7
1625647340000|2021-07-07 08:42:20|7356.1|7353.3|7355.5|7352.7|7356.1|7353.3|7355.5|7352.7|6
1625647350000|2021-07-07 08:42:30|7355.3|7352.5|7354.8|7352|7355.5|7352.7|7354.5|7351.7|8
1625647360000|2021-07-07 08:42:40|7355.2|7352.4|7355.5|7352.7|7355.5|7352.7|7355.2|7352.4|7
1625647370000|2021-07-07 08:42:50|7354.7|7351.9|7353.5|7350.7|7354.7|7351.9|7353.2|7350.4|199
1625647390000|2021-07-07 08:43:10|7353.2|7350.4|7350.5|7347.7|7353.2|7350.4|7350.5|7347.7|18
1625647400000|2021-07-07 08:43:20|7350.2|7347.4|7349.5|7346.7|7350.5|7347.7|7349.5|7346.7|11
1625647410000|2021-07-07 08:43:30|7348.8|7346|7348.5|7345.7|7348.8|7346|7347.5|7344.7|29
1625647420000|2021-07-07 08:43:40|7348.1|7345.3|7347.5|7344.7|7348.5|7345.7|7347.5|7344.7|21
1625647430000|2021-07-07 08:43:50|7347.3|7344.5|7344.5|7341.7|7347.5|7344.7|7344.5|7341.7|54
1625647440000|2021-07-07 08:44:00|7344.7|7341.9|7345.5|7342.7|7345.8|7343|7344.5|7341.7|21
1625647450000|2021-07-07 08:44:10|7345.7|7342.9|7348.5|7345.7|7348.5|7345.7|7345.7|7342.9|36
1625647460000|2021-07-07 08:44:20|7348.1|7345.3|7348.5|7345.7|7348.5|7345.7|7347|7344.2|24
1625647470000|2021-07-07 08:44:30|7348.3|7345.5|7348.5|7345.7|7348.5|7345.7|7348|7345.2|6
1625647480000|2021-07-07 08:44:40|7349.3|7346.5|7347.8|7345|7349.3|7346.5|7347.5|7344.7|30
1625647490000|2021-07-07 08:44:50|7347.5|7344.7|7348.8|7346|7348.8|7346|7347.5|7344.7|2
1625647500000|2021-07-07 08:45:00|7349.5|7346.7|7348.8|7346|7349.5|7346.7|7348.5|7345.7|17
1625647510000|2021-07-07 08:45:10|7349.3|7346.5|7352.2|7349.4|7352.2|7349.4|7348.8|7346|58
1625647520000|2021-07-07 08:45:20|7351.6|7348.8|7350.7|7347.9|7352.2|7349.4|7350.2|7347.4|21
1625647530000|2021-07-07 08:45:30|7350.5|7347.7|7350.2|7347.4|7350.7|7347.9|7350.2|7347.4|5
1625647540000|2021-07-07 08:45:40|7349.9|7347.1|7349.2|7346.4|7349.9|7347.1|7349.2|7346.4|6
1625647550000|2021-07-07 08:45:50|7348.9|7346.1|7348.2|7345.4|7348.9|7346.1|7348.2|7345.4|10
1625647560000|2021-07-07 08:46:00|7348.9|7346.1|7349.2|7346.4|7349.2|7346.4|7348.9|7346.1|7
1625647570000|2021-07-07 08:46:10|7348.9|7346.1|7349.2|7346.4|7349.2|7346.4|7348.9|7346.1|5
1625647580000|2021-07-07 08:46:20|7350.2|7347.4|7349.2|7346.4|7350.2|7347.4|7349.2|7346.4|23
1625647590000|2021-07-07 08:46:30|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|2
1625647600000|2021-07-07 08:46:40|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|7348.9|7346.1|4
1625647610000|2021-07-07 08:46:50|7349.6|7346.8|7350.2|7347.4|7350.7|7347.9|7349.6|7346.8|7
1625647620000|2021-07-07 08:47:00|7350.7|7347.9|7350.9|7348.1|7350.9|7348.1|7350.7|7347.9|3
1625647630000|2021-07-07 08:47:10|7350.5|7347.7|7349.2|7346.4|7350.5|7347.7|7348.9|7346.1|9
1625647640000|2021-07-07 08:47:20|7349.5|7346.7|7348.2|7345.4|7349.7|7346.9|7348.2|7345.4|8
1625647650000|2021-07-07 08:47:30|7348.4|7345.6|7348.9|7346.1|7349.2|7346.4|7348.4|7345.6|6
1625647660000|2021-07-07 08:47:40|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|2
1625647670000|2021-07-07 08:47:50|7349.9|7347.1|7349.9|7347.1|7349.9|7347.1|7349.9|7347.1|6
1625647680000|2021-07-07 08:48:00|7349.7|7346.9|7349.2|7346.4|7349.9|7347.1|7349.2|7346.4|5
1625647690000|2021-07-07 08:48:10|7349.4|7346.6|7351.2|7348.4|7351.2|7348.4|7349.4|7346.6|2
1625647700000|2021-07-07 08:48:20|7351.6|7348.8|7352.2|7349.4|7352.9|7350.1|7351.2|7348.4|17
1625647710000|2021-07-07 08:48:30|7353.2|7350.4|7352.2|7349.4|7353.2|7350.4|7352.2|7349.4|11
1625647720000|2021-07-07 08:48:40|7352.7|7349.9|7352.2|7349.4|7352.7|7349.9|7352.2|7349.4|4
1625647730000|2021-07-07 08:48:50|7352.4|7349.6|7352.2|7349.4|7352.9|7350.1|7352.2|7349.4|2
1625647740000|2021-07-07 08:49:00|7352.5|7349.7|7354.5|7351.7|7354.5|7351.7|7352.2|7349.4|29
1625647750000|2021-07-07 08:49:10|7354|7351.2|7353.7|7350.9|7354|7351.2|7353.5|7350.7|9
1625647760000|2021-07-07 08:49:20|7354.2|7351.4|7355.5|7352.7|7356.5|7353.7|7354|7351.2|32
1625647770000|2021-07-07 08:49:30|7355.2|7352.4|7355.5|7352.7|7355.5|7352.7|7355.2|7352.4|5
1625647780000|2021-07-07 08:49:40|7355.2|7352.4|7355.5|7352.7|7355.5|7352.7|7354.5|7351.7|7
1625647790000|2021-07-07 08:49:50|7355.2|7352.4|7355.5|7352.7|7355.5|7352.7|7355.2|7352.4|3
1625647800000|2021-07-07 08:50:00|7355.8|7353|7356.5|7353.7|7356.5|7353.7|7355.8|7353|16
1625647810000|2021-07-07 08:50:10|7356.2|7353.4|7355.3|7352.5|7356.5|7353.7|7354.8|7352|14
1625647820000|2021-07-07 08:50:20|7355|7352.2|7355.5|7352.7|7355.5|7352.7|7354.8|7352|4
1625647830000|2021-07-07 08:50:30|7355.8|7353|7356.5|7353.7|7356.5|7353.7|7355.8|7353|4
1625647840000|2021-07-07 08:50:40|7356|7353.2|7356|7353.2|7356.3|7353.5|7355.8|7353|3
1625647850000|2021-07-07 08:50:50|7355.8|7353|7355.5|7352.7|7355.8|7353|7355.5|7352.7|1
1625647860000|2021-07-07 08:51:00|7354.5|7351.7|7354.8|7352|7355|7352.2|7353.5|7350.7|23
1625647870000|2021-07-07 08:51:10|7355|7352.2|7357.5|7354.7|7357.5|7354.7|7355|7352.2|17
1625647880000|2021-07-07 08:51:20|7357.1|7354.3|7356.5|7353.7|7357.1|7354.3|7356.3|7353.5|3
1625647890000|2021-07-07 08:51:30|7356.8|7354|7355.8|7353|7356.8|7354|7355.8|7353|11
1625647900000|2021-07-07 08:51:40|7356|7353.2|7356.5|7353.7|7356.5|7353.7|7355.8|7353|8
1625647910000|2021-07-07 08:51:50|7356.1|7353.3|7355.8|7353|7356.5|7353.7|7355.8|7353|18
1625647920000|2021-07-07 08:52:00|7356.3|7353.5|7354.5|7351.7|7356.3|7353.5|7354.5|7351.7|28
1625647930000|2021-07-07 08:52:10|7354.8|7352|7354.8|7352|7355.3|7352.5|7354.8|7352|1
1625647940000|2021-07-07 08:52:20|7355|7352.2|7354.8|7352|7355.5|7352.7|7354.8|7352|5
1625647950000|2021-07-07 08:52:30|7354.5|7351.7|7350.3|7347.5|7354.5|7351.7|7349.2|7346.4|76
1625647960000|2021-07-07 08:52:40|7350.1|7347.3|7350.5|7347.7|7351.5|7348.7|7349.1|7346.3|37
1625647970000|2021-07-07 08:52:50|7350.8|7348|7350.8|7348|7350.8|7348|7350.8|7348|7
1625647980000|2021-07-07 08:53:00|7349.8|7347|7349.8|7347|7350.5|7347.7|7349.8|7347|18
1625647990000|2021-07-07 08:53:10|7349.5|7346.7|7349.5|7346.7|7349.8|7347|7348.8|7346|14
1625648000000|2021-07-07 08:53:20|7349.8|7347|7350.5|7347.7|7350.5|7347.7|7349.8|7347|14
1625648010000|2021-07-07 08:53:30|7350.8|7348|7351.5|7348.7|7351.5|7348.7|7350.8|7348|8
1625648020000|2021-07-07 08:53:40|7351.9|7349.1|7352.8|7350|7353.5|7350.7|7351.9|7349.1|23
1625648030000|2021-07-07 08:53:50|7351.8|7349|7350.5|7347.7|7351.8|7349|7350.3|7347.5|30
1625648040000|2021-07-07 08:54:00|7350.1|7347.3|7351.5|7348.7|7352.5|7349.7|7349.2|7346.4|19
1625648050000|2021-07-07 08:54:10|7351.7|7348.9|7351|7348.2|7352.5|7349.7|7350.8|7348|10
1625648060000|2021-07-07 08:54:20|7351.5|7348.7|7350.5|7347.7|7351.5|7348.7|7349.8|7347|26
1625648070000|2021-07-07 08:54:30|7350.3|7347.5|7350.8|7348|7351.5|7348.7|7350.3|7347.5|24
1625648080000|2021-07-07 08:54:40|7351.1|7348.3|7351.5|7348.7|7352.5|7349.7|7351.1|7348.3|8
1625648090000|2021-07-07 08:54:50|7351.2|7348.4|7352.8|7350|7353.5|7350.7|7351.2|7348.4|26
1625648100000|2021-07-07 08:55:00|7352.5|7349.7|7352.8|7350|7352.8|7350|7352.5|7349.7|8
1625648110000|2021-07-07 08:55:10|7352.5|7349.7|7353.5|7350.7|7353.5|7350.7|7352.5|7349.7|19
1625648120000|2021-07-07 08:55:20|7353.8|7351|7353.8|7351|7354.5|7351.7|7353.8|7351|20
1625648130000|2021-07-07 08:55:30|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.2|7350.4|1
1625648140000|2021-07-07 08:55:40|7354.2|7351.4|7355|7352.2|7355.5|7352.7|7354.2|7351.4|45
1625648150000|2021-07-07 08:55:50|7354.8|7352|7355|7352.2|7355.5|7352.7|7354.5|7351.7|14
1625648160000|2021-07-07 08:56:00|7355.3|7352.5|7353.5|7350.7|7355.5|7352.7|7352.5|7349.7|18
1625648170000|2021-07-07 08:56:10|7353.8|7351|7355.5|7352.7|7357.5|7354.7|7353.8|7351|50
1625648180000|2021-07-07 08:56:20|7354.5|7351.7|7353.8|7351|7355.2|7352.4|7353.8|7351|23
1625648190000|2021-07-07 08:56:30|7354|7351.2|7354.3|7351.5|7354.5|7351.7|7353.8|7351|12
1625648200000|2021-07-07 08:56:40|7353.8|7351|7352.8|7350|7354.3|7351.5|7352.5|7349.7|22
1625648210000|2021-07-07 08:56:50|7353.2|7350.4|7350.8|7348|7353.3|7350.5|7350.8|7348|33
1625648220000|2021-07-07 08:57:00|7351.1|7348.3|7350.8|7348|7351.5|7348.7|7350.5|7347.7|6
1625648230000|2021-07-07 08:57:10|7350.5|7347.7|7351.5|7348.7|7351.5|7348.7|7349.5|7346.7|10
1625648240000|2021-07-07 08:57:20|7351.3|7348.5|7351.3|7348.5|7351.5|7348.7|7351.3|7348.5|1
1625648250000|2021-07-07 08:57:30|7351.5|7348.7|7351.5|7348.7|7351.5|7348.7|7350.5|7347.7|1
1625648260000|2021-07-07 08:57:40|7351.9|7349.1|7352.5|7349.7|7352.7|7349.9|7351.9|7349.1|6
1625648270000|2021-07-07 08:57:50|7352.3|7349.5|7352.5|7349.7|7352.5|7349.7|7351.8|7349|9
1625648280000|2021-07-07 08:58:00|7352.9|7350.1|7354.5|7351.7|7354.5|7351.7|7352.9|7350.1|11
1625648290000|2021-07-07 08:58:10|7355|7352.2|7354.5|7351.7|7355|7352.2|7353.8|7351|6
1625648300000|2021-07-07 08:58:20|7354.7|7351.9|7354.5|7351.7|7355.2|7352.4|7354.5|7351.7|3
1625648310000|2021-07-07 08:58:30|7353.8|7351|7354|7351.2|7354|7351.2|7352.2|7349.4|24
1625648320000|2021-07-07 08:58:40|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.1|7350.3|15
1625648330000|2021-07-07 08:58:50|7353.1|7350.3|7353.5|7350.7|7353.5|7350.7|7353.1|7350.3|11
1625648340000|2021-07-07 08:59:00|7353.3|7350.5|7352.8|7350|7353.5|7350.7|7352.5|7349.7|8
1625648350000|2021-07-07 08:59:10|7353.5|7350.7|7354.8|7352|7354.8|7352|7353.5|7350.7|7
1625648360000|2021-07-07 08:59:20|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.3|7351.5|0
1625648370000|2021-07-07 08:59:30|7354.7|7351.9|7355.8|7353|7356.8|7354|7354.7|7351.9|18
1625648380000|2021-07-07 08:59:40|7356|7353.2|7356.5|7353.7|7356.5|7353.7|7355.8|7353|10
1625648390000|2021-07-07 08:59:50|7356.7|7353.9|7359.5|7356.7|7359.5|7356.7|7356.7|7353.9|25
1625648400000|2021-07-07 09:00:00|7360.5|7357.7|7366.5|7363.7|7366.5|7363.7|7360.5|7357.7|149
1625648410000|2021-07-07 09:00:10|7366.8|7364|7371.5|7368.7|7372.5|7369.7|7366.5|7363.7|126
1625648420000|2021-07-07 09:00:20|7371.7|7368.9|7370.5|7367.7|7372.2|7369.4|7370.5|7367.7|63
1625648430000|2021-07-07 09:00:30|7370.3|7367.5|7369.8|7367|7370.5|7367.7|7369.8|7367|29
1625648440000|2021-07-07 09:00:40|7369.5|7366.7|7369.5|7366.7|7370.5|7367.7|7369.5|7366.7|28
1625648450000|2021-07-07 09:00:50|7369.1|7366.3|7370.5|7367.7|7371.2|7368.4|7368.5|7365.7|25
1625648460000|2021-07-07 09:01:00|7370.8|7368|7371.5|7368.7|7371.5|7368.7|7370.8|7368|22
1625648470000|2021-07-07 09:01:10|7371.8|7369|7371|7368.2|7371.8|7369|7371|7368.2|20
1625648480000|2021-07-07 09:01:20|7371.5|7368.7|7372.5|7369.7|7372.5|7369.7|7370.5|7367.7|18
1625648490000|2021-07-07 09:01:30|7372.9|7370.1|7373.5|7370.7|7374.5|7371.7|7372.2|7369.4|83
1625648500000|2021-07-07 09:01:40|7372.8|7370|7372.5|7369.7|7372.8|7370|7371.8|7369|25
1625648510000|2021-07-07 09:01:50|7372.8|7370|7373.5|7370.7|7373.8|7371|7372.8|7370|15
1625648520000|2021-07-07 09:02:00|7375.8|7373|7376.5|7373.7|7377.2|7374.4|7375.8|7373|142
1625648530000|2021-07-07 09:02:10|7377|7374.2|7377.8|7375|7378.5|7375.7|7377|7374.2|63
1625648540000|2021-07-07 09:02:20|7377.5|7374.7|7374.5|7371.7|7377.5|7374.7|7374.5|7371.7|32
1625648550000|2021-07-07 09:02:30|7374.7|7371.9|7375.5|7372.7|7375.5|7372.7|7374.7|7371.9|26
1625648560000|2021-07-07 09:02:40|7374.8|7372|7374.8|7372|7375.5|7372.7|7374.5|7371.7|29
1625648570000|2021-07-07 09:02:50|7375|7372.2|7376.8|7374|7377.5|7374.7|7374.8|7372|55
1625648580000|2021-07-07 09:03:00|7377.2|7374.4|7377.5|7374.7|7377.5|7374.7|7377.2|7374.4|17
1625648590000|2021-07-07 09:03:10|7377.8|7375|7378.5|7375.7|7379|7376.2|7377.8|7375|59
1625648600000|2021-07-07 09:03:20|7378.8|7376|7379.5|7376.7|7380.5|7377.7|7378.8|7376|26
1625648610000|2021-07-07 09:03:30|7378.8|7376|7379.5|7376.7|7380.5|7377.7|7377.8|7375|65
1625648620000|2021-07-07 09:03:40|7379|7376.2|7380.8|7378|7382.2|7379.4|7378.8|7376|60
1625648630000|2021-07-07 09:03:50|7381.2|7378.4|7382.2|7379.4|7382.5|7379.7|7380.8|7378|52
1625648640000|2021-07-07 09:04:00|7382.5|7379.7|7384.5|7381.7|7384.5|7381.7|7382.2|7379.4|49
1625648650000|2021-07-07 09:04:10|7383.8|7381|7382.5|7379.7|7384.2|7381.4|7382.5|7379.7|48
1625648660000|2021-07-07 09:04:20|7383.2|7380.4|7384.5|7381.7|7384.5|7381.7|7383.2|7380.4|12
1625648670000|2021-07-07 09:04:30|7384.2|7381.4|7383.5|7380.7|7384.5|7381.7|7383.2|7380.4|33
1625648680000|2021-07-07 09:04:40|7383.9|7381.1|7385.5|7382.7|7385.5|7382.7|7383.5|7380.7|45
1625648690000|2021-07-07 09:04:50|7385.7|7382.9|7386.5|7383.7|7388.2|7385.4|7385.7|7382.9|136
1625648700000|2021-07-07 09:05:00|7387.2|7384.4|7385.5|7382.7|7387.5|7384.7|7385.2|7382.4|82
1625648710000|2021-07-07 09:05:10|7385.2|7382.4|7385.5|7382.7|7385.5|7382.7|7385.2|7382.4|11
1625648720000|2021-07-07 09:05:20|7385.2|7382.4|7384.5|7381.7|7385.5|7382.7|7384.5|7381.7|29
1625648730000|2021-07-07 09:05:30|7384.7|7381.9|7383.2|7380.4|7385.2|7382.4|7383.2|7380.4|23
1625648740000|2021-07-07 09:05:40|7383.5|7380.7|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|21
1625648750000|2021-07-07 09:05:50|7384.2|7381.4|7385.5|7382.7|7385.5|7382.7|7384.2|7381.4|33
1625648760000|2021-07-07 09:06:00|7386.5|7382.5|7387.5|7384.7|7389.2|7386.4|7386.5|7382.5|176
1625648770000|2021-07-07 09:06:10|7387.2|7384.4|7388.5|7385.7|7388.5|7385.7|7387.2|7384.4|35
1625648780000|2021-07-07 09:06:20|7388.9|7386.1|7388.5|7385.7|7389.2|7386.4|7388.5|7385.7|31
1625648790000|2021-07-07 09:06:30|7388.7|7385.9|7389.2|7386.4|7389.5|7386.7|7388.7|7385.9|26
1625648800000|2021-07-07 09:06:40|7389.5|7386.7|7394.6|7391.8|7397.3|7394.5|7388.7|7385.9|588
1625648810000|2021-07-07 09:06:50|7393.6|7390.8|7392.9|7390.1|7394.9|7392.1|7392.9|7390.1|123
1625648820000|2021-07-07 09:07:00|7393.6|7390.8|7394.9|7392.1|7394.9|7392.1|7393.6|7390.8|84
1625648830000|2021-07-07 09:07:10|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7392.2|7389.4|101
1625648840000|2021-07-07 09:07:20|7394.9|7392.1|7395.9|7393.1|7396.1|7393.3|7393.9|7391.1|47
1625648850000|2021-07-07 09:07:30|7396.9|7394.1|7396.9|7394.1|7397.6|7394.8|7396.2|7393.4|45
1625648860000|2021-07-07 09:07:40|7396.4|7393.6|7394.6|7391.8|7396.7|7393.9|7394.4|7391.6|51
1625648870000|2021-07-07 09:07:50|7394.9|7392.1|7393.2|7390.4|7394.9|7392.1|7393.2|7390.4|23
1625648880000|2021-07-07 09:08:00|7392.9|7390.1|7393.9|7391.1|7393.9|7391.1|7392.2|7389.4|143
1625648890000|2021-07-07 09:08:10|7393.2|7390.4|7393.9|7391.1|7394.2|7391.4|7392.9|7390.1|37
1625648900000|2021-07-07 09:08:20|7393.7|7390.9|7391.9|7389.1|7393.7|7390.9|7391.9|7389.1|178
1625648910000|2021-07-07 09:08:30|7392.2|7389.4|7391.6|7388.8|7392.2|7389.4|7391.6|7388.8|114
1625648920000|2021-07-07 09:08:40|||||||||17
1625648930000|2021-07-07 09:08:50|7391.3|7388.5|7390.6|7387.8|7391.3|7388.5|7389.6|7386.8|136
1625648940000|2021-07-07 09:09:00|7390.9|7388.1|7389.2|7386.4|7390.9|7388.1|7389.2|7386.4|41
1625648950000|2021-07-07 09:09:10|7388.9|7386.1|7388.9|7386.1|7390.4|7387.6|7388.6|7385.8|49
1625648960000|2021-07-07 09:09:20|7389.6|7386.8|7389.9|7387.1|7389.9|7387.1|7388.9|7386.1|37
1625648970000|2021-07-07 09:09:30|7389.6|7386.8|7388.6|7385.8|7389.9|7387.1|7387.6|7384.8|42
1625648980000|2021-07-07 09:09:40|7388.9|7386.1|7388.6|7385.8|7389.6|7386.8|7388.6|7385.8|17
1625648990000|2021-07-07 09:09:50|7388.9|7386.1|7388.6|7385.8|7388.9|7386.1|7388.6|7385.8|7
1625649000000|2021-07-07 09:10:00|7388.2|7385.4|7389.6|7386.8|7389.6|7386.8|7388.2|7385.4|14
1625649010000|2021-07-07 09:10:10|7389.9|7387.1|7389.9|7387.1|7390.3|7387.5|7389.6|7386.8|64
1625649020000|2021-07-07 09:10:20|7390.3|7387.5|7390.6|7387.8|7390.9|7388.1|7390.2|7387.4|29
1625649030000|2021-07-07 09:10:30|7390.9|7388.1|7389.9|7387.1|7390.9|7388.1|7389.9|7387.1|39
1625649040000|2021-07-07 09:10:40|7389.6|7386.8|7390.1|7387.3|7390.6|7387.8|7389.6|7386.8|18
1625649050000|2021-07-07 09:10:50|7390.3|7387.5|7390.6|7387.8|7390.9|7388.1|7390.1|7387.3|5
1625649060000|2021-07-07 09:11:00|||||||||3
1625649070000|2021-07-07 09:11:10|7390.2|7387.4|7389.6|7386.8|7390.2|7387.4|7389.6|7386.8|11
1625649080000|2021-07-07 09:11:20|||||||||3
1625649090000|2021-07-07 09:11:30|7390.1|7387.3|7393.9|7391.1|7393.9|7391.1|7390.1|7387.3|63
1625649100000|2021-07-07 09:11:40|7393.6|7390.8|7395.6|7392.8|7395.6|7392.8|7393.6|7390.8|36
1625649110000|2021-07-07 09:11:50|7395.9|7393.1|7397.6|7394.8|7397.6|7394.8|7395.9|7393.1|37
1625649120000|2021-07-07 09:12:00|7397.9|7395.1|7397.6|7394.8|7397.9|7395.1|7397.3|7394.5|14
1625649130000|2021-07-07 09:12:10|7397.9|7395.1|7397.9|7395.1|7399.1|7396.3|7397.9|7395.1|76
1625649140000|2021-07-07 09:12:20|7397.6|7394.8|7398.6|7395.8|7398.6|7395.8|7397.6|7394.8|21
1625649150000|2021-07-07 09:12:30|7398.4|7395.6|7398.6|7395.8|7398.9|7396.1|7397.6|7394.8|22
1625649160000|2021-07-07 09:12:40|7398.9|7396.1|7395.9|7393.1|7398.9|7396.1|7395.6|7392.8|36
1625649170000|2021-07-07 09:12:50|7396.1|7393.3|7395.6|7392.8|7396.3|7393.5|7395.1|7392.3|16
1625649180000|2021-07-07 09:13:00|7395.9|7393.1|7396.9|7394.1|7397.3|7394.5|7395.9|7393.1|20
1625649190000|2021-07-07 09:13:10|7397.1|7394.3|7397.3|7394.5|7397.9|7395.1|7396.9|7394.1|21
1625649200000|2021-07-07 09:13:20|7397.1|7394.3|7395.6|7392.8|7397.3|7394.5|7395.6|7392.8|20
1625649210000|2021-07-07 09:13:30|7396.3|7393.5|7396.1|7393.3|7396.3|7393.5|7395.6|7392.8|5
1625649220000|2021-07-07 09:13:40|7395.9|7393.1|7397.3|7394.5|7397.6|7394.8|7395.9|7393.1|59
1625649230000|2021-07-07 09:13:50|7396.3|7393.5|7391.3|7388.5|7396.3|7393.5|7391.3|7388.5|112
1625649240000|2021-07-07 09:14:00|7391.7|7388.9|7392.3|7389.5|7393|7390.2|7391.6|7388.8|28
1625649250000|2021-07-07 09:14:10|7392.5|7389.7|7395.3|7392.5|7395.3|7392.5|7392.3|7389.5|73
1625649260000|2021-07-07 09:14:20|7395.6|7392.8|7393.8|7391|7396.3|7393.5|7393.3|7390.5|64
1625649270000|2021-07-07 09:14:30|7393.5|7390.7|7393.5|7390.7|7394|7391.2|7393.3|7390.5|11
1625649280000|2021-07-07 09:14:40|7393.3|7390.5|7392.6|7389.8|7393.3|7390.5|7392.6|7389.8|18
1625649290000|2021-07-07 09:14:50|7390.9|7388.1|7391.3|7388.5|7391.3|7388.5|7390.8|7388|15
1625649300000|2021-07-07 09:15:00|7391.5|7388.7|7393.3|7390.5|7393.3|7390.5|7391.3|7388.5|22
1625649310000|2021-07-07 09:15:10|7394|7391.2|7393.5|7390.7|7394|7391.2|7393.5|7390.7|20
1625649320000|2021-07-07 09:15:20|7394|7391.2|7395.5|7392.7|7396.3|7393.5|7393.5|7390.7|25
1625649330000|2021-07-07 09:15:30|7396.1|7393.3|7395.5|7392.7|7396.3|7393.5|7395.5|7392.7|6
1625649340000|2021-07-07 09:15:40|7395.8|7393|7396|7393.2|7396|7393.2|7395.3|7392.5|7
1625649350000|2021-07-07 09:15:50|7395.8|7393|7396.3|7393.5|7396.6|7393.8|7395.3|7392.5|15
1625649360000|2021-07-07 09:16:00|7396.5|7393.7|7393.3|7390.5|7397.3|7394.5|7391.5|7388.7|139
1625649370000|2021-07-07 09:16:10|7393.6|7390.8|7393.3|7390.5|7394.3|7391.5|7393.3|7390.5|61
1625649380000|2021-07-07 09:16:20|7393.6|7390.8|7395.3|7392.5|7395.3|7392.5|7393.3|7390.5|14
1625649390000|2021-07-07 09:16:30|7395.1|7392.3|7394.3|7391.5|7395.1|7392.3|7394.3|7391.5|9
1625649400000|2021-07-07 09:16:40|||||||||3
1625649410000|2021-07-07 09:16:50|7394.8|7392|7395.3|7392.5|7395.3|7392.5|7394.8|7392|23
1625649420000|2021-07-07 09:17:00|7395.1|7392.3|7394.6|7391.8|7396.3|7393.5|7394.3|7391.5|49
1625649430000|2021-07-07 09:17:10|7394.3|7391.5|7395.3|7392.5|7395.3|7392.5|7394.3|7391.5|12
1625649440000|2021-07-07 09:17:20|7394.8|7392|7394.3|7391.5|7395.3|7392.5|7394.3|7391.5|13
1625649460000|2021-07-07 09:17:40|7394|7391.2|7394.8|7392|7395|7392.2|7394|7391.2|9
1625649470000|2021-07-07 09:17:50|7395|7392.2|7396.1|7393.3|7396.3|7393.5|7395|7392.2|15
1625649480000|2021-07-07 09:18:00|7396.3|7393.5|7396.3|7393.5|7398.3|7395.5|7396.3|7393.5|88
1625649490000|2021-07-07 09:18:10|7396.5|7393.7|7396.3|7393.5|7397.3|7394.5|7396.3|7393.5|19
1625649500000|2021-07-07 09:18:20|7396.1|7393.3|7396.3|7393.5|7396.3|7393.5|7395.6|7392.8|26
1625649510000|2021-07-07 09:18:30|7396.5|7393.7|7396.3|7393.5|7397.1|7394.3|7396.3|7393.5|7
1625649520000|2021-07-07 09:18:40|7396.5|7393.7|7397.3|7394.5|7397.3|7394.5|7396.3|7393.5|5
1625649530000|2021-07-07 09:18:50|||||||||2
1625649540000|2021-07-07 09:19:00|7397.5|7394.7|7400.3|7397.5|7400.3|7397.5|7397.3|7394.5|41
1625649550000|2021-07-07 09:19:10|7399.8|7397|7397.3|7394.5|7399.8|7397|7397.3|7394.5|10
1625649560000|2021-07-07 09:19:20|7397.5|7394.7|7398.3|7395.5|7398.3|7395.5|7397.5|7394.7|6
1625649570000|2021-07-07 09:19:30|7398.5|7395.7|7399.3|7396.5|7400.3|7397.5|7398.5|7395.7|27
1625649580000|2021-07-07 09:19:40|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398|7395.2|19
1625649590000|2021-07-07 09:19:50|7398.5|7395.7|7398.5|7395.7|7399.5|7396.7|7398.5|7395.7|14
1625649600000|2021-07-07 09:20:00|7398.3|7395.5|7398.3|7395.5|7399.5|7396.7|7398.3|7395.5|40
1625649610000|2021-07-07 09:20:10|7398.5|7395.7|7399.3|7396.5|7399.5|7396.7|7398.3|7395.5|11
1625649620000|2021-07-07 09:20:20|7399.5|7396.7|7401|7398.2|7401.3|7398.5|7399.5|7396.7|31
1625649630000|2021-07-07 09:20:30|7401.3|7398.5|7401|7398.2|7401.3|7398.5|7401|7398.2|4
1625649640000|2021-07-07 09:20:40|7400.8|7398|7400.3|7397.5|7400.8|7398|7400.3|7397.5|7
1625649650000|2021-07-07 09:20:50|7400.5|7397.7|7400.3|7397.5|7401|7398.2|7400.3|7397.5|20
1625649660000|2021-07-07 09:21:00|7399.8|7397|7398|7395.2|7399.8|7397|7397.5|7394.7|14
1625649670000|2021-07-07 09:21:10|7397.8|7395|7397.5|7394.7|7398|7395.2|7396.5|7393.7|31
1625649680000|2021-07-07 09:21:20|7397.3|7394.5|7397.3|7394.5|7398|7395.2|7397.3|7394.5|18
1625649690000|2021-07-07 09:21:30|7397.8|7395|7396.8|7394|7398.3|7395.5|7396.8|7394|26
1625649700000|2021-07-07 09:21:40|7397|7394.2|7397.3|7394.5|7397.5|7394.7|7397|7394.2|6
1625649710000|2021-07-07 09:21:50|7396.5|7393.7|7398.3|7395.5|7398.3|7395.5|7396.5|7393.7|10
1625649720000|2021-07-07 09:22:00|7399.3|7396.5|7399.2|7396.4|7399.3|7396.5|7399|7396.2|6
1625649730000|2021-07-07 09:22:10|7399.7|7396.9|7399.2|7396.4|7400.2|7397.4|7399.2|7396.4|28
1625649740000|2021-07-07 09:22:20|7398.5|7395.7|7398.2|7395.4|7398.5|7395.7|7398.2|7395.4|8
1625649750000|2021-07-07 09:22:30|7398.5|7395.7|7397.2|7394.4|7399.2|7396.4|7397|7394.2|37
1625649760000|2021-07-07 09:22:40|7397|7394.2|7396.2|7393.4|7397|7394.2|7396|7393.2|27
1625649770000|2021-07-07 09:22:50|7396|7393.2|7393.6|7390.8|7396.5|7393.7|7392.1|7389.3|130
1625649780000|2021-07-07 09:23:00|7393.3|7390.5|7395.8|7393|7395.8|7393|7392.5|7389.7|44
1625649790000|2021-07-07 09:23:10|7395.6|7392.8|7395.8|7393|7395.8|7393|7395.1|7392.3|15
1625649800000|2021-07-07 09:23:20|7395.4|7392.6|7395.8|7393|7395.8|7393|7395.4|7392.6|6
1625649810000|2021-07-07 09:23:30|7396.2|7393.4|7397.8|7395|7398.1|7395.3|7396.2|7393.4|17
1625649820000|2021-07-07 09:23:40|7397.6|7394.8|7397.1|7394.3|7397.6|7394.8|7397.1|7394.3|8
1625649830000|2021-07-07 09:23:50|||||||||6
1625649840000|2021-07-07 09:24:00|7397.8|7395|7399.8|7397|7399.8|7397|7397.8|7395|20
1625649850000|2021-07-07 09:24:10|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|7399.8|7397|8
1625649860000|2021-07-07 09:24:20|7400.3|7397.5|7400.8|7398|7400.8|7398|7400.3|7397.5|10
1625649870000|2021-07-07 09:24:30|7401.7|7398.9|7400.8|7398|7402.8|7400|7400.8|7398|59
1625649880000|2021-07-07 09:24:40|||||||||9
1625649890000|2021-07-07 09:24:50|7401.6|7398.8|7402|7399.2|7402.8|7400|7401.6|7398.8|18
1625649900000|2021-07-07 09:25:00|7401.8|7399|7401.8|7399|7401.8|7399|7401.8|7399|2
1625649910000|2021-07-07 09:25:10|7402.5|7399.7|7400.8|7398|7403.5|7400.7|7400.8|7398|173
1625649920000|2021-07-07 09:25:20|7400.6|7397.8|7398.8|7396|7400.8|7398|7397.8|7395|69
1625649930000|2021-07-07 09:25:30|7399.8|7397|7398.8|7396|7400.8|7398|7398.8|7396|52
1625649940000|2021-07-07 09:25:40|7399.2|7396.4|7398.8|7396|7399.8|7397|7398.5|7395.7|4
1625649950000|2021-07-07 09:25:50|7399.3|7396.5|7399.8|7397|7399.8|7397|7399|7396.2|3
1625649960000|2021-07-07 09:26:00|7399.5|7396.7|7398.8|7396|7399.5|7396.7|7398.8|7396|4
1625649970000|2021-07-07 09:26:10|7398.5|7395.7|7398.5|7395.7|7398.8|7396|7398.1|7395.3|5
1625649980000|2021-07-07 09:26:20|7398.8|7396|7398.8|7396|7399.8|7397|7398|7395.2|15
1625649990000|2021-07-07 09:26:30|7398.5|7395.7|7397.8|7395|7398.8|7396|7397.8|7395|5
1625650000000|2021-07-07 09:26:40|7398|7395.2|7398.8|7396|7398.8|7396|7398|7395.2|20
1625650010000|2021-07-07 09:26:50|7399.5|7396.7|7399.8|7397|7399.8|7397|7399.3|7396.5|19
1625650020000|2021-07-07 09:27:00|7399.6|7396.8|7399.1|7396.3|7399.8|7397|7399.1|7396.3|9
1625650030000|2021-07-07 09:27:10|7396.8|7394|7397.8|7395|7397.8|7395|7396.8|7394|24
1625650040000|2021-07-07 09:27:20|7397.5|7394.7|7398|7395.2|7398.8|7396|7396.8|7394|18
1625650050000|2021-07-07 09:27:30|7398.2|7395.4|7398.8|7396|7398.8|7396|7398.2|7395.4|1
1625650060000|2021-07-07 09:27:40|7398.5|7395.7|7398.8|7396|7400.5|7397.7|7397.8|7395|23
1625650070000|2021-07-07 09:27:50|7398.1|7395.3|7397.8|7395|7398.8|7396|7397|7394.2|14
1625650080000|2021-07-07 09:28:00|7398.5|7395.7|7399.5|7396.7|7399.8|7397|7398.5|7395.7|14
1625650090000|2021-07-07 09:28:10|7399.1|7396.3|7398.3|7395.5|7399.5|7396.7|7398|7395.2|11
1625650100000|2021-07-07 09:28:20|7398.5|7395.7|7397.8|7395|7398.5|7395.7|7397.8|7395|14
1625650110000|2021-07-07 09:28:30|7397.4|7394.6|7397.6|7394.8|7397.8|7395|7396.8|7394|24
1625650120000|2021-07-07 09:28:40|7397.8|7395|7398.5|7395.7|7398.5|7395.7|7397.5|7394.7|16
1625650130000|2021-07-07 09:28:50|7397.8|7395|7397.3|7394.5|7397.8|7395|7397.3|7394.5|2
1625650140000|2021-07-07 09:29:00|7397.5|7394.7|7399.8|7397|7399.8|7397|7396.8|7394|70
1625650150000|2021-07-07 09:29:10|7399.4|7396.6|7398.8|7396|7399.8|7397|7398.8|7396|13
1625650160000|2021-07-07 09:29:20|7398|7395.2|7395.8|7393|7398|7395.2|7395.8|7393|49
1625650170000|2021-07-07 09:29:30|7396|7393.2|7396.8|7394|7396.8|7394|7396|7393.2|7
1625650180000|2021-07-07 09:29:40|||||||||3
1625650190000|2021-07-07 09:29:50|7396.3|7393.5|7396|7393.2|7396.3|7393.5|7396|7393.2|22
1625650200000|2021-07-07 09:30:00|7396.8|7394|7396.8|7394|7397.3|7394.5|7395.8|7393|17
1625650210000|2021-07-07 09:30:10|7396.5|7393.7|7396.3|7393.5|7396.8|7394|7396.1|7393.3|4
1625650220000|2021-07-07 09:30:20|7396.5|7393.7|7396.3|7393.5|7396.8|7394|7396.3|7393.5|6
1625650230000|2021-07-07 09:30:30|7396.6|7393.8|7397.5|7394.7|7397.5|7394.7|7395.8|7393|9
1625650240000|2021-07-07 09:30:40|7398.5|7395.7|7399.8|7397|7399.8|7397|7398.5|7395.7|85
1625650250000|2021-07-07 09:30:50|7400|7397.2|7402|7399.2|7402.8|7400|7399.8|7397|33
1625650260000|2021-07-07 09:31:00|7401.8|7399|7403|7400.2|7403.2|7400.4|7401.8|7399|38
1625650270000|2021-07-07 09:31:10|7403.2|7400.4|7404|7401.2|7406|7403.2|7402.2|7399.4|158
1625650280000|2021-07-07 09:31:20|7404.2|7401.4|7404.2|7401.4|7405|7402.2|7404.2|7401.4|5
1625650290000|2021-07-07 09:31:30|7404|7401.2|7404.2|7401.4|7404.2|7401.4|7404|7401.2|12
1625650300000|2021-07-07 09:31:40|7404.8|7402|7405|7402.2|7406.2|7403.4|7404.8|7402|34
1625650310000|2021-07-07 09:31:50|7405.2|7402.4|7404.2|7401.4|7405.2|7402.4|7404|7401.2|22
1625650320000|2021-07-07 09:32:00|7404.5|7401.7|7406.2|7403.4|7406.2|7403.4|7404.5|7401.7|21
1625650330000|2021-07-07 09:32:10|7406|7403.2|7406|7403.2|7406.2|7403.4|7405.5|7402.7|50
1625650340000|2021-07-07 09:32:20|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7405.5|7402.7|13
1625650350000|2021-07-07 09:32:30|7406|7403.2|7405.2|7402.4|7406|7403.2|7405.2|7402.4|23
1625650360000|2021-07-07 09:32:40|7405.8|7403|7404.5|7401.7|7405.8|7403|7404.5|7401.7|28
1625650370000|2021-07-07 09:32:50|7404.2|7401.4|7403.5|7400.7|7405|7402.2|7403.5|7400.7|20
1625650380000|2021-07-07 09:33:00|7403.8|7401|7405.2|7402.4|7406.5|7403.7|7403.8|7401|37
1625650390000|2021-07-07 09:33:10|7405|7402.2|7404.2|7401.4|7405.2|7402.4|7404.2|7401.4|22
1625650400000|2021-07-07 09:33:20|7404.5|7401.7|7404.2|7401.4|7404.5|7401.7|7404.2|7401.4|9
1625650410000|2021-07-07 09:33:30|7404.7|7401.9|7404.5|7401.7|7404.9|7402.1|7404.5|7401.7|9
1625650420000|2021-07-07 09:33:40|7404.2|7401.4|7406.2|7403.4|7406.8|7404|7404.2|7401.4|47
1625650430000|2021-07-07 09:33:50|7406.7|7403.9|7406.2|7403.4|7406.7|7403.9|7406.2|7403.4|16
1625650440000|2021-07-07 09:34:00|7407.1|7404.3|7407.2|7404.4|7408.5|7405.7|7407.1|7404.3|40
1625650450000|2021-07-07 09:34:10|7406.5|7403.7|7405.5|7402.7|7406.9|7404.1|7405.2|7402.4|31
1625650460000|2021-07-07 09:34:20|7406|7403.2|7406.2|7403.4|7407.2|7404.4|7405.8|7403|31
1625650470000|2021-07-07 09:34:30|7406.8|7404|7406.8|7404|7407.2|7404.4|7406.5|7403.7|25
1625650480000|2021-07-07 09:34:40|7406.5|7403.7|7408.2|7405.4|7408.8|7406|7406.5|7403.7|16
1625650490000|2021-07-07 09:34:50|7408|7405.2|7406.5|7403.7|7408.2|7405.4|7406.5|7403.7|15
1625650500000|2021-07-07 09:35:00|7406.7|7403.9|7407|7404.2|7408.2|7405.4|7406.7|7403.9|17
1625650510000|2021-07-07 09:35:10|7406.8|7404|7407.8|7405|7407.8|7405|7406.5|7403.7|4
1625650520000|2021-07-07 09:35:20|7406.8|7404|7406.8|7404|7407.5|7404.7|7406.6|7403.8|62
1625650530000|2021-07-07 09:35:30|7406|7403.2|7405.8|7403|7406.6|7403.8|7405.8|7403|6
1625650540000|2021-07-07 09:35:40|||||||||2
1625650550000|2021-07-07 09:35:50|7406.2|7403.4|7406.8|7404|7406.8|7404|7406.2|7403.4|14
1625650560000|2021-07-07 09:36:00|7407|7404.2|7408.8|7406|7408.8|7406|7407|7404.2|28
1625650570000|2021-07-07 09:36:10|7407.8|7405|7407.3|7404.5|7408.8|7406|7407.3|7404.5|37
1625650580000|2021-07-07 09:36:20|7407.6|7404.8|7407.8|7405|7407.8|7405|7406.8|7404|5
1625650590000|2021-07-07 09:36:30|7408.1|7405.3|7408.8|7406|7408.8|7406|7408.1|7405.3|8
1625650600000|2021-07-07 09:36:40|7408.6|7405.8|7406.8|7404|7408.6|7405.8|7406.3|7403.5|17
1625650610000|2021-07-07 09:36:50|7407.3|7404.5|7407.8|7405|7408.8|7406|7406.8|7404|19
1625650620000|2021-07-07 09:37:00|7408|7405.2|7407.8|7405|7408.8|7406|7407.8|7405|62
1625650630000|2021-07-07 09:37:10|7406.8|7404|7407.8|7405|7407.8|7405|7406.8|7404|10
1625650640000|2021-07-07 09:37:20|7407.5|7404.7|7406.8|7404|7407.8|7405|7406.5|7403.7|4
1625650650000|2021-07-07 09:37:30|7406.5|7403.7|7404.8|7402|7406.8|7404|7404.8|7402|23
1625650660000|2021-07-07 09:37:40|7405.4|7402.6|7404.8|7402|7407.6|7404.8|7404.1|7401.3|61
1625650670000|2021-07-07 09:37:50|7404.6|7401.8|7403.8|7401|7404.8|7402|7403.8|7401|21
1625650680000|2021-07-07 09:38:00|7404.1|7401.3|7404.8|7402|7405.3|7402.5|7403.8|7401|26
1625650690000|2021-07-07 09:38:10|7405|7402.2|7406.6|7403.8|7406.6|7403.8|7405|7402.2|13
1625650700000|2021-07-07 09:38:20|7406.8|7404|7406.6|7403.8|7406.8|7404|7406.1|7403.3|16
1625650710000|2021-07-07 09:38:30|7406.4|7403.6|7407.8|7405|7407.8|7405|7406.1|7403.3|23
1625650720000|2021-07-07 09:38:40|7408.1|7405.3|7407.8|7405|7408.5|7405.7|7407.8|7405|48
1625650730000|2021-07-07 09:38:50|7408.1|7405.3|7406.8|7404|7409.1|7406.3|7406.8|7404|14
1625650740000|2021-07-07 09:39:00|7407.1|7404.3|7408.8|7406|7408.8|7406|7406.8|7404|22
1625650750000|2021-07-07 09:39:10|7408.6|7405.8|7406.8|7404|7408.6|7405.8|7406.6|7403.8|25
1625650760000|2021-07-07 09:39:20|7406.1|7403.3|7406.8|7404|7406.8|7404|7406.1|7403.3|5
1625650770000|2021-07-07 09:39:30|7406.1|7403.3|7406.1|7403.3|7406.8|7404|7405.8|7403|18
1625650780000|2021-07-07 09:39:40|7405.8|7403|7405.8|7403|7405.8|7403|7405.8|7403|0
1625650790000|2021-07-07 09:39:50|7406.1|7403.3|7406.4|7403.6|7406.8|7404|7406.1|7403.3|14
1625650800000|2021-07-07 09:40:00|7406.1|7403.3|7407.8|7405|7408.1|7405.3|7406.1|7403.3|47
1625650810000|2021-07-07 09:40:10|7408.3|7405.5|7409.1|7406.3|7409.1|7406.3|7408.1|7405.3|52
1625650820000|2021-07-07 09:40:20|||||||||34
1625650830000|2021-07-07 09:40:30|7408.8|7406|7408.8|7406|7409.1|7406.3|7408.8|7406|4
1625650840000|2021-07-07 09:40:40|7408.6|7405.8|7408.1|7405.3|7408.6|7405.8|7408.1|7405.3|7
1625650850000|2021-07-07 09:40:50|7408.6|7405.8|7408.1|7405.3|7408.8|7406|7408.1|7405.3|4
1625650860000|2021-07-07 09:41:00|7407.8|7405|7406.8|7404|7407.8|7405|7406.8|7404|28
1625650870000|2021-07-07 09:41:10|7406.3|7403.5|7406.8|7404|7407.3|7404.5|7405.8|7403|44
1625650880000|2021-07-07 09:41:20|7407|7404.2|7406.8|7404|7407.1|7404.3|7406.8|7404|8
1625650890000|2021-07-07 09:41:30|7407.1|7404.3|7408.1|7405.3|7408.1|7405.3|7407.1|7404.3|28
1625650900000|2021-07-07 09:41:40|7407.8|7405|7407.1|7404.3|7407.8|7405|7407.1|7404.3|5
1625650920000|2021-07-07 09:42:00|7407.8|7405|7406.8|7404|7408.1|7405.3|7406.8|7404|11
1625650930000|2021-07-07 09:42:10|7407.1|7404.3|7408.8|7406|7408.8|7406|7406.8|7404|63
1625650940000|2021-07-07 09:42:20|7409.1|7406.3|7408.8|7406|7409.8|7407|7408.8|7406|34
1625650950000|2021-07-07 09:42:30|7408.1|7405.3|7405.6|7402.8|7408.1|7405.3|7405.1|7402.3|57
1625650960000|2021-07-07 09:42:40|7405.8|7403|7405.8|7403|7405.8|7403|7405.1|7402.3|15
1625650970000|2021-07-07 09:42:50|7405.4|7402.6|7405.8|7403|7405.8|7403|7405.1|7402.3|38
1625650980000|2021-07-07 09:43:00|7406.1|7403.3|7403.8|7401|7406.1|7403.3|7403.6|7400.8|26
1625650990000|2021-07-07 09:43:10|7403.6|7400.8|7402.8|7400|7403.6|7400.8|7402.1|7399.3|25
1625651000000|2021-07-07 09:43:20|7403.1|7400.3|7400.1|7397.3|7403.1|7400.3|7399.1|7396.3|112
1625651010000|2021-07-07 09:43:30|7399.8|7397|7400.8|7398|7401.1|7398.3|7399.5|7396.7|37
1625651020000|2021-07-07 09:43:40|7401.2|7398.4|7401.1|7398.3|7401.8|7399|7401.1|7398.3|29
1625651030000|2021-07-07 09:43:50|7401.5|7398.7|7404.1|7401.3|7404.1|7401.3|7401.5|7398.7|24
1625651040000|2021-07-07 09:44:00|7404.8|7402|7405.8|7403|7405.8|7403|7404.1|7401.3|48
1625651050000|2021-07-07 09:44:10|7406.1|7403.3|7405.6|7402.8|7406.8|7404|7405.6|7402.8|20
1625651060000|2021-07-07 09:44:20|7405.8|7403|7405.8|7403|7406.6|7403.8|7405.8|7403|8
1625651070000|2021-07-07 09:44:30|7406.4|7403.6|7402.8|7400|7406.6|7403.8|7402.8|7400|29
1625651080000|2021-07-07 09:44:40|7403.3|7400.5|7403.8|7401|7403.8|7401|7402.8|7400|18
1625651090000|2021-07-07 09:44:50|7404.1|7401.3|7404.6|7401.8|7404.8|7402|7404.1|7401.3|5
1625651100000|2021-07-07 09:45:00|7404.8|7402|7405.8|7403|7405.8|7403|7404.8|7402|6
1625651110000|2021-07-07 09:45:10|7407.2|7404.4|7407.8|7405|7408.1|7405.3|7407.2|7404.4|17
1625651120000|2021-07-07 09:45:20|7408.1|7405.3|7408.6|7405.8|7408.8|7406|7408.1|7405.3|11
1625651130000|2021-07-07 09:45:30|7408.1|7405.3|7410.1|7407.3|7410.8|7408|7407.8|7405|63
1625651140000|2021-07-07 09:45:40|7409.8|7407|7410.8|7408|7410.8|7408|7409.4|7406.6|21
1625651150000|2021-07-07 09:45:50|7410.6|7407.8|7409.1|7406.3|7410.6|7407.8|7409.1|7406.3|16
1625651160000|2021-07-07 09:46:00|7409.8|7407|7410.8|7408|7411.1|7408.3|7408.8|7406|52
1625651170000|2021-07-07 09:46:10|7411|7408.2|7409.8|7407|7411|7408.2|7409.8|7407|36
1625651180000|2021-07-07 09:46:20|7409.6|7406.8|7410.8|7408|7410.8|7408|7409.1|7406.3|16
1625651190000|2021-07-07 09:46:30|7411.1|7408.3|7410.6|7407.8|7411.6|7408.8|7410.6|7407.8|10
1625651200000|2021-07-07 09:46:40|7410.8|7408|7411.1|7408.3|7411.8|7409|7410.8|7408|4
1625651210000|2021-07-07 09:46:50|7411.3|7408.5|7412.8|7410|7413.5|7410.7|7411.1|7408.3|61
1625651220000|2021-07-07 09:47:00|7412.4|7409.6|7409.8|7407|7412.4|7409.6|7409.8|7407|16
1625651230000|2021-07-07 09:47:10|7410.1|7407.3|7412.1|7409.3|7412.1|7409.3|7410.1|7407.3|18
1625651240000|2021-07-07 09:47:20|7411.8|7409|7410.8|7408|7411.9|7409.1|7410.8|7408|14
1625651250000|2021-07-07 09:47:30|7410.4|7407.6|7409.8|7407|7410.4|7407.6|7409.8|7407|3
1625651260000|2021-07-07 09:47:40|7410.1|7407.3|7410.8|7408|7411.2|7408.4|7409.8|7407|25
1625651270000|2021-07-07 09:47:50|7411.1|7408.3|7410.8|7408|7411.1|7408.3|7410.8|7408|7
1625651280000|2021-07-07 09:48:00|7411.1|7408.3|7410.1|7407.3|7411.1|7408.3|7410.1|7407.3|8
1625651290000|2021-07-07 09:48:10|7409.8|7407|7409.1|7406.3|7410.1|7407.3|7409.1|7406.3|50
1625651300000|2021-07-07 09:48:20|7408.8|7406|7408.1|7405.3|7409.5|7406.7|7408.1|7405.3|31
1625651310000|2021-07-07 09:48:30|7408.6|7405.8|7408.8|7406|7408.8|7406|7407.8|7405|11
1625651320000|2021-07-07 09:48:40|7408.6|7405.8|7409.5|7406.7|7409.5|7406.7|7408.6|7405.8|34
1625651330000|2021-07-07 09:48:50|7410.1|7407.3|7409.8|7407|7410.1|7407.3|7409.8|7407|10
1625651340000|2021-07-07 09:49:00|7410.1|7407.3|7409.8|7407|7410.1|7407.3|7407.1|7404.3|32
1625651350000|2021-07-07 09:49:10|7410.5|7407.7|7410.8|7408|7413.1|7410.3|7410.5|7407.7|73
1625651360000|2021-07-07 09:49:20|7411|7408.2|7411.8|7409|7411.8|7409|7411|7408.2|13
1625651370000|2021-07-07 09:49:30|7412|7409.2|7411.8|7409|7412.8|7410|7411.8|7409|14
1625651380000|2021-07-07 09:49:40|7412.1|7409.3|7412.8|7410|7412.8|7410|7411.8|7409|22
1625651390000|2021-07-07 09:49:50|7412.4|7409.6|7411.8|7409|7412.6|7409.8|7411.8|7409|5
1625651400000|2021-07-07 09:50:00|7412.1|7409.3|7412.5|7409.7|7412.8|7410|7412.1|7409.3|6
1625651410000|2021-07-07 09:50:10|7412.3|7409.5|7413.8|7411|7414.8|7412|7412.1|7409.3|98
1625651420000|2021-07-07 09:50:20|||||||||4
1625651430000|2021-07-07 09:50:30|7414.3|7411.5|7414.8|7412|7414.8|7412|7414|7411.2|13
1625651440000|2021-07-07 09:50:40|7415.1|7412.3|7416.1|7413.3|7416.5|7413.7|7414.8|7412|42
1625651450000|2021-07-07 09:50:50|7415.8|7413|7416.8|7414|7416.8|7414|7414.5|7411.7|53
1625651460000|2021-07-07 09:51:00|7417.5|7414.7|7417.8|7415|7418.1|7415.3|7416.4|7413.6|70
1625651470000|2021-07-07 09:51:10|7418.2|7415.4|7417.8|7415|7419.1|7416.3|7417.4|7414.6|83
1625651480000|2021-07-07 09:51:20|7417|7414.2|7414.8|7412|7417|7414.2|7414.1|7411.3|96
1625651490000|2021-07-07 09:51:30|7414.6|7411.8|7413.8|7411|7414.6|7411.8|7413.5|7410.7|34
1625651500000|2021-07-07 09:51:40|7413.5|7410.7|7413.8|7411|7413.8|7411|7413.1|7410.3|22
1625651510000|2021-07-07 09:51:50|7413.3|7410.5|7412.8|7410|7413.8|7411|7412.8|7410|28
1625651520000|2021-07-07 09:52:00|7413.3|7410.5|7414.8|7412|7414.8|7412|7413.3|7410.5|30
1625651530000|2021-07-07 09:52:10|7414.6|7411.8|7413.8|7411|7414.8|7412|7413.8|7411|4
1625651540000|2021-07-07 09:52:20|||||||||3
1625651550000|2021-07-07 09:52:30|7414.2|7411.4|7414.6|7411.8|7414.6|7411.8|7414|7411.2|9
1625651560000|2021-07-07 09:52:40|7414.8|7412|7413.8|7411|7414.8|7412|7413.8|7411|27
1625651570000|2021-07-07 09:52:50|7413.4|7410.6|7413.8|7411|7413.8|7411|7413.1|7410.3|13
1625651580000|2021-07-07 09:53:00|7414.1|7411.3|7413.8|7411|7414.4|7411.6|7413.8|7411|16
1625651590000|2021-07-07 09:53:10|7413.6|7410.8|7414.1|7411.3|7414.1|7411.3|7413.1|7410.3|18
1625651600000|2021-07-07 09:53:20|7414.5|7411.7|7415.8|7413|7415.8|7413|7414.1|7411.3|65
1625651610000|2021-07-07 09:53:30|7415.1|7412.3|7416.8|7414|7417.1|7414.3|7415.1|7412.3|47
1625651620000|2021-07-07 09:53:40|7416.6|7413.8|7415.1|7412.3|7416.6|7413.8|7414.8|7412|47
1625651630000|2021-07-07 09:53:50|7414.8|7412|7414.1|7411.3|7415.1|7412.3|7413.8|7411|39
1625651640000|2021-07-07 09:54:00|7413.9|7411.1|7413.3|7410.5|7415.1|7412.3|7412.8|7410|35
1625651650000|2021-07-07 09:54:10|7413.8|7411|7414.4|7411.6|7415.1|7412.3|7413.1|7410.3|28
1625651660000|2021-07-07 09:54:20|7414.1|7411.3|7414.8|7412|7414.8|7412|7413.8|7411|5
1625651670000|2021-07-07 09:54:30|7414.6|7411.8|7415.1|7412.3|7415.6|7412.8|7414.6|7411.8|33
1625651680000|2021-07-07 09:54:40|7414.8|7412|7415.8|7413|7415.8|7413|7414.1|7411.3|13
1625651690000|2021-07-07 09:54:50|7416.8|7414|7416.6|7413.8|7416.8|7414|7416.1|7413.3|19
1625651700000|2021-07-07 09:55:00|7416.3|7413.5|7415.8|7413|7416.3|7413.5|7415.8|7413|2
1625651710000|2021-07-07 09:55:10|7416.1|7413.3|7424.1|7421.3|7426.1|7423.3|7416.1|7413.3|510
1625651720000|2021-07-07 09:55:20|7424.8|7422|7429.1|7426.3|7429.1|7426.3|7424.8|7422|94
1625651730000|2021-07-07 09:55:30|7428.8|7426|7427.1|7424.3|7429.6|7426.8|7427.1|7424.3|92
1625651740000|2021-07-07 09:55:40|7427.8|7425|7427.1|7424.3|7427.8|7425|7426.1|7423.3|70
1625651750000|2021-07-07 09:55:50|7426.6|7423.8|7425.1|7422.3|7426.8|7424|7424.9|7422.1|63
1625651760000|2021-07-07 09:56:00|7425.5|7422.7|7425.8|7423|7426.8|7424|7425.1|7422.3|122
1625651770000|2021-07-07 09:56:10|7426.1|7423.3|7422.8|7420|7426.8|7424|7422.8|7420|73
1625651780000|2021-07-07 09:56:20|7423|7420.2|7425.8|7423|7425.8|7423|7423|7420.2|55
1625651790000|2021-07-07 09:56:30|||||||||18
1625651800000|2021-07-07 09:56:40|7426.2|7423.4|7426.8|7424|7426.8|7424|7425.8|7423|36
1625651810000|2021-07-07 09:56:50|7427.2|7424.4|7429.6|7426.8|7429.8|7427|7427.2|7424.4|87
1625651820000|2021-07-07 09:57:00|7429.8|7427|7427.8|7425|7429.8|7427|7427.8|7425|41
1625651830000|2021-07-07 09:57:10|7427.6|7424.8|7427.8|7425|7427.8|7425|7426.8|7424|6
1625651840000|2021-07-07 09:57:20|7427.4|7424.6|7425.8|7423|7427.4|7424.6|7425.4|7422.6|55
1625651850000|2021-07-07 09:57:30|7426.4|7423.6|7426.6|7423.8|7426.8|7424|7426.4|7423.6|9
1625651860000|2021-07-07 09:57:40|7426.8|7424|7429.6|7426.8|7429.8|7427|7426.8|7424|31
1625651870000|2021-07-07 09:57:50|7429.4|7426.6|7428.4|7425.6|7429.8|7427|7428.4|7425.6|42
1625651880000|2021-07-07 09:58:00|7428.1|7425.3|7428.6|7425.8|7428.8|7426|7428.1|7425.3|20
1625651890000|2021-07-07 09:58:10|7428.8|7426|7428.8|7426|7428.8|7426|7428.4|7425.6|14
1625651900000|2021-07-07 09:58:20|7429.1|7426.3|7428.8|7426|7429.8|7427|7428.8|7426|14
1625651910000|2021-07-07 09:58:30|7428.6|7425.8|7427.8|7425|7428.8|7426|7427.4|7424.6|33
1625651920000|2021-07-07 09:58:40|7428.1|7425.3|7429.1|7426.3|7429.1|7426.3|7428.1|7425.3|21
1625651930000|2021-07-07 09:58:50|7429.4|7426.6|7429.8|7427|7429.8|7427|7429.4|7426.6|33
1625651940000|2021-07-07 09:59:00|7430.1|7427.3|7431.1|7428.3|7432.4|7429.6|7430.1|7427.3|72
1625651950000|2021-07-07 09:59:10|7431.4|7428.6|7432.1|7429.3|7432.1|7429.3|7430.4|7427.6|52
1625651960000|2021-07-07 09:59:20|7431.8|7429|7432.3|7429.5|7432.3|7429.5|7431.8|7429|15
1625651970000|2021-07-07 09:59:30|7432.1|7429.3|7431.8|7429|7432.4|7429.6|7431.8|7429|15
1625651980000|2021-07-07 09:59:40|7431.4|7428.6|7428.8|7426|7431.4|7428.6|7428.5|7425.7|77
1625651990000|2021-07-07 09:59:50|7429.5|7426.7|7428.8|7426|7429.5|7426.7|7428.8|7426|16
1625652000000|2021-07-07 10:00:00|7429|7426.2|7430.8|7428|7430.8|7428|7428.8|7426|49
1625652010000|2021-07-07 10:00:10|7430.6|7427.8|7428.8|7426|7430.8|7428|7428.8|7426|20
1625652020000|2021-07-07 10:00:20|7429|7426.2|7428.8|7426|7429.5|7426.7|7428.3|7425.5|17
1625652030000|2021-07-07 10:00:30|7429|7426.2|7429.8|7427|7430.8|7428|7429|7426.2|25
1625652040000|2021-07-07 10:00:40|7429.6|7426.8|7427.8|7425|7429.6|7426.8|7427.8|7425|30
1625652050000|2021-07-07 10:00:50|7427.6|7424.8|7425.8|7423|7427.6|7424.8|7424.8|7422|53
1625652060000|2021-07-07 10:01:00|7426.2|7423.4|7427.8|7425|7428.8|7426|7426.2|7423.4|33
1625652070000|2021-07-07 10:01:10|7428|7425.2|7427.8|7425|7428|7425.2|7427.8|7425|4
1625652080000|2021-07-07 10:01:20|7427.5|7424.7|7427.8|7425|7427.8|7425|7427|7424.2|22
1625652090000|2021-07-07 10:01:30|7428|7425.2|7428.8|7426|7428.8|7426|7427.8|7425|19
1625652100000|2021-07-07 10:01:40|7428.6|7425.8|7427.8|7425|7428.8|7426|7427.8|7425|22
1625652110000|2021-07-07 10:01:50|||||||||29
1625652120000|2021-07-07 10:02:00|7428.5|7425.7|7428.8|7426|7428.8|7426|7428.5|7425.7|19
1625652130000|2021-07-07 10:02:10|||||||||5
1625652140000|2021-07-07 10:02:20|||||||||5
1625652150000|2021-07-07 10:02:30|7429|7426.2|7427.8|7425|7429.6|7426.8|7427.8|7425|12
1625652160000|2021-07-07 10:02:40|||||||||8
1625652170000|2021-07-07 10:02:50|7428|7425.2|7428.6|7425.8|7428.8|7426|7427.8|7425|16
1625652180000|2021-07-07 10:03:00|7428.3|7425.5|7429.8|7427|7429.8|7427|7427.8|7425|15
1625652190000|2021-07-07 10:03:10|7430|7427.2|7429.8|7427|7430|7427.2|7429.8|7427|18
1625652200000|2021-07-07 10:03:20|7429.5|7426.7|7429.8|7427|7429.8|7427|7429.3|7426.5|8
1625652210000|2021-07-07 10:03:30|7429.6|7426.8|7428.8|7426|7429.6|7426.8|7428.3|7425.5|12
1625652220000|2021-07-07 10:03:40|7428.5|7425.7|7428.8|7426|7428.8|7426|7427.8|7425|14
1625652230000|2021-07-07 10:03:50|7428.5|7425.7|7428.8|7426|7428.8|7426|7428.5|7425.7|12
1625652240000|2021-07-07 10:04:00|7428.5|7425.7|7428.8|7426|7428.8|7426|7428.5|7425.7|16
1625652250000|2021-07-07 10:04:10|7429|7426.2|7428.8|7426|7429.5|7426.7|7428.8|7426|13
1625652260000|2021-07-07 10:04:20|7429.8|7427|7430.8|7428|7430.8|7428|7429.8|7427|17
1625652270000|2021-07-07 10:04:30|7431|7428.2|7430.8|7428|7431.5|7428.7|7430.8|7428|23
1625652280000|2021-07-07 10:04:40|||||||||7
1625652290000|2021-07-07 10:04:50|7431.2|7428.4|7431.5|7428.7|7432.8|7430|7430.8|7428|51
1625652300000|2021-07-07 10:05:00|7431|7428.2|7431.5|7428.7|7434.8|7432|7431|7428.2|123
1625652310000|2021-07-07 10:05:10|7431.3|7428.5|7429.8|7427|7431.3|7428.5|7429.3|7426.5|28
1625652320000|2021-07-07 10:05:20|7429.5|7426.7|7428.8|7426|7429.5|7426.7|7428.8|7426|29
1625652330000|2021-07-07 10:05:30|7428.5|7425.7|7428.3|7425.5|7428.8|7426|7427.5|7424.7|55
1625652340000|2021-07-07 10:05:40|7428.5|7425.7|7427|7424.2|7428.8|7426|7426.8|7424|36
1625652350000|2021-07-07 10:05:50|7426.8|7424|7426.5|7423.7|7427|7424.2|7425|7422.2|88
1625652360000|2021-07-07 10:06:00|7426.3|7423.5|7426.8|7424|7426.8|7424|7426.3|7423.5|35
1625652370000|2021-07-07 10:06:10|7427.8|7425|7426.8|7424|7427.8|7425|7426.3|7423.5|29
1625652380000|2021-07-07 10:06:20|7426.5|7423.7|7426.8|7424|7426.8|7424|7426|7423.2|10
1625652390000|2021-07-07 10:06:30|7425.5|7422.7|7424.7|7421.9|7426|7423.2|7424.5|7421.7|25
1625652400000|2021-07-07 10:06:40|7425|7422.2|7424.5|7421.7|7425|7422.2|7423.7|7420.9|30
1625652410000|2021-07-07 10:06:50|7424.7|7421.9|7424.7|7421.9|7426.7|7423.9|7424.7|7421.9|38
1625652420000|2021-07-07 10:07:00|7424.5|7421.7|7424.7|7421.9|7424.7|7421.9|7424.5|7421.7|9
1625652430000|2021-07-07 10:07:10|7424.5|7421.7|7424.3|7421.5|7424.7|7421.9|7423.7|7420.9|23
1625652440000|2021-07-07 10:07:20|7423.7|7420.9|7422.7|7419.9|7423.7|7420.9|7422.7|7419.9|22
1625652450000|2021-07-07 10:07:30|7422.3|7419.5|7422.7|7419.9|7422.7|7419.9|7422|7419.2|19
1625652460000|2021-07-07 10:07:40|7423.7|7420.9|7422.7|7419.9|7423.7|7420.9|7422.5|7419.7|21
1625652470000|2021-07-07 10:07:50|||||||||3
1625652480000|2021-07-07 10:08:00|7423|7420.2|7423.3|7420.5|7423.5|7420.7|7422.7|7419.9|17
1625652490000|2021-07-07 10:08:10|7423.7|7420.9|7424|7421.2|7424.5|7421.7|7423.5|7420.7|29
1625652500000|2021-07-07 10:08:20|7424.3|7421.5|7424.7|7421.9|7424.7|7421.9|7424|7421.2|17
1625652510000|2021-07-07 10:08:30|7424|7421.2|7424.7|7421.9|7424.7|7421.9|7424|7421.2|14
1625652520000|2021-07-07 10:08:40|7424|7421.2|7423.7|7420.9|7424|7421.2|7423.5|7420.7|7
1625652530000|2021-07-07 10:08:50|||||||||1
1625652540000|2021-07-07 10:09:00|7424.2|7421.4|7426.7|7423.9|7427.3|7424.5|7424.2|7421.4|29
1625652550000|2021-07-07 10:09:10|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.5|7421.7|27
1625652560000|2021-07-07 10:09:20|7424|7421.2|7423.7|7420.9|7424|7421.2|7423.7|7420.9|8
1625652570000|2021-07-07 10:09:30|7424|7421.2|7423.7|7420.9|7424|7421.2|7423.7|7420.9|10
1625652580000|2021-07-07 10:09:40|7423.5|7420.7|7422.7|7419.9|7423.5|7420.7|7421.7|7418.9|19
1625652590000|2021-07-07 10:09:50|7423.2|7420.4|7422.7|7419.9|7424.7|7421.9|7422.7|7419.9|33
1625652600000|2021-07-07 10:10:00|7422.5|7419.7|7420.7|7417.9|7423|7420.2|7420.6|7417.8|51
1625652610000|2021-07-07 10:10:10|7420.5|7417.7|7420.7|7417.9|7420.7|7417.9|7420.5|7417.7|15
1625652620000|2021-07-07 10:10:20|7421|7418.2|7421.7|7418.9|7422.3|7419.5|7420.4|7417.6|114
1625652630000|2021-07-07 10:10:30|7422.7|7419.9|7423.7|7420.9|7423.7|7420.9|7422.7|7419.9|61
1625652640000|2021-07-07 10:10:40|7424.7|7421.9|7425|7422.2|7425.7|7422.9|7424.3|7421.5|55
1625652650000|2021-07-07 10:10:50|7424.7|7421.9|7425|7422.2|7425.3|7422.5|7424|7421.2|18
1625652660000|2021-07-07 10:11:00|7424.8|7422|7424.7|7421.9|7425.3|7422.5|7424.3|7421.5|13
1625652670000|2021-07-07 10:11:10|7424.3|7421.5|7424.7|7421.9|7424.7|7421.9|7424.3|7421.5|13
1625652680000|2021-07-07 10:11:20|7425.3|7422.5|7425.3|7422.5|7425.7|7422.9|7425.3|7422.5|14
1625652690000|2021-07-07 10:11:30|7424.3|7421.5|7424.3|7421.5|7424.7|7421.9|7424.3|7421.5|11
1625652700000|2021-07-07 10:11:40|7424.7|7421.9|7424.3|7421.5|7424.7|7421.9|7423.3|7420.5|37
1625652710000|2021-07-07 10:11:50|7425|7422.2|7424.7|7421.9|7425|7422.2|7424.3|7421.5|11
1625652720000|2021-07-07 10:12:00|7424.5|7421.7|7424.7|7421.9|7424.7|7421.9|7424.5|7421.7|8
1625652730000|2021-07-07 10:12:10|7424.5|7421.7|7425.3|7422.5|7425.3|7422.5|7424.3|7421.5|7
1625652740000|2021-07-07 10:12:20|7425|7422.2|7424.5|7421.7|7425.5|7422.7|7424.3|7421.5|36
1625652750000|2021-07-07 10:12:30|7424.7|7421.9|7424.5|7421.7|7424.7|7421.9|7424.3|7421.5|14
1625652760000|2021-07-07 10:12:40|7424.7|7421.9|7425|7422.2|7426.3|7423.5|7424.7|7421.9|25
1625652770000|2021-07-07 10:12:50|7425.3|7422.5|7426.5|7423.7|7427|7424.2|7425.3|7422.5|38
1625652780000|2021-07-07 10:13:00|7426.7|7423.9|7426.7|7423.9|7427|7424.2|7426.7|7423.9|18
1625652790000|2021-07-07 10:13:10|7426.3|7423.5|7426|7423.2|7426.7|7423.9|7426|7423.2|8
1625652800000|2021-07-07 10:13:20|7426.3|7423.5|7425.7|7422.9|7426.3|7423.5|7425.3|7422.5|11
1625652810000|2021-07-07 10:13:30|7426.3|7423.5|7423.3|7420.5|7426.3|7423.5|7423.3|7420.5|15
1625652820000|2021-07-07 10:13:40|7423.7|7420.9|7424.3|7421.5|7424.3|7421.5|7423.7|7420.9|5
1625652830000|2021-07-07 10:13:50|7424.5|7421.7|7424.3|7421.5|7424.7|7421.9|7423.7|7420.9|2
1625652840000|2021-07-07 10:14:00|||||||||2
1625652850000|2021-07-07 10:14:10|7424|7421.2|7424.3|7421.5|7424.3|7421.5|7424|7421.2|5
1625652860000|2021-07-07 10:14:20|7424|7421.2|7424.3|7421.5|7424.7|7421.9|7424|7421.2|8
1625652870000|2021-07-07 10:14:30|7424.5|7421.7|7425.3|7422.5|7425.3|7422.5|7424.5|7421.7|16
1625652880000|2021-07-07 10:14:40|7425.1|7422.3|7424.3|7421.5|7425.1|7422.3|7424.3|7421.5|6
1625652890000|2021-07-07 10:14:50|7424.1|7421.3|7425.1|7422.3|7425.3|7422.5|7423.6|7420.8|10
1625652900000|2021-07-07 10:15:00|7424.5|7421.7|7425.3|7422.5|7425.3|7422.5|7424.3|7421.5|10
1625652910000|2021-07-07 10:15:10|7425.5|7422.7|7425.7|7422.9|7426.3|7423.5|7425.3|7422.5|25
1625652920000|2021-07-07 10:15:20|7426|7423.2|7424.7|7421.9|7426|7423.2|7424.5|7421.7|9
1625652930000|2021-07-07 10:15:30|7425|7422.2|7427|7424.2|7427.3|7424.5|7425|7422.2|15
1625652940000|2021-07-07 10:15:40|7427.3|7424.5|7426|7423.2|7427.3|7424.5|7426|7423.2|8
1625652950000|2021-07-07 10:15:50|7425.5|7422.7|7425.5|7422.7|7427|7424.2|7425.3|7422.5|13
1625652960000|2021-07-07 10:16:00|7425.3|7422.5|7425.7|7422.9|7425.7|7422.9|7425|7422.2|2
1625652970000|2021-07-07 10:16:10|7425.3|7422.5|7423|7420.2|7425.3|7422.5|7423|7420.2|33
1625652980000|2021-07-07 10:16:20|7422.7|7419.9|7422|7419.2|7422.7|7419.9|7421.7|7418.9|12
1625652990000|2021-07-07 10:16:30|7421.8|7419|7421.8|7419|7422|7419.2|7421.8|7419|7
1625653000000|2021-07-07 10:16:40|7422|7419.2|7421.7|7418.9|7422|7419.2|7420.7|7417.9|12
1625653010000|2021-07-07 10:16:50|7422.3|7419.5|7421.3|7418.5|7422.3|7419.5|7420.7|7417.9|16
1625653020000|2021-07-07 10:17:00|7421.5|7418.7|7421.5|7418.7|7422.3|7419.5|7420.5|7417.7|25
1625653030000|2021-07-07 10:17:10|7421|7418.2|7420.7|7417.9|7421.3|7418.5|7419.4|7416.6|38
1625653040000|2021-07-07 10:17:20|7421|7418.2|7420.7|7417.9|7421|7418.2|7420.7|7417.9|14
1625653050000|2021-07-07 10:17:30|7420.5|7417.7|7420|7417.2|7420.5|7417.7|7420|7417.2|10
1625653060000|2021-07-07 10:17:40|||||||||4
1625653070000|2021-07-07 10:17:50|7420.3|7417.5|7420.5|7417.7|7421|7418.2|7420.3|7417.5|22
1625653080000|2021-07-07 10:18:00|7420.7|7417.9|7419.5|7416.7|7421|7418.2|7419.3|7416.5|27
1625653090000|2021-07-07 10:18:10|7419.7|7416.9|7419|7416.2|7420|7417.2|7418.7|7415.9|30
1625653100000|2021-07-07 10:18:20|7419.5|7416.7|7418.3|7415.5|7421|7418.2|7418|7415.2|74
1625653110000|2021-07-07 10:18:30|7417.7|7414.9|7416.5|7413.7|7417.7|7414.9|7416|7413.2|44
1625653120000|2021-07-07 10:18:40|7416.7|7413.9|7417|7414.2|7417|7414.2|7416.7|7413.9|7
1625653130000|2021-07-07 10:18:50|7416.7|7413.9|7415.7|7412.9|7416.7|7413.9|7415.7|7412.9|8
1625653140000|2021-07-07 10:19:00|7416|7413.2|7416.3|7413.5|7416.8|7414|7415.7|7412.9|17
1625653150000|2021-07-07 10:19:10|7416.5|7413.7|7415.5|7412.7|7416.7|7413.9|7415|7412.2|38
1625653160000|2021-07-07 10:19:20|7416|7413.2|7415|7412.2|7416|7413.2|7415|7412.2|27
1625653170000|2021-07-07 10:19:30|7415.3|7412.5|7416.3|7413.5|7416.3|7413.5|7415|7412.2|25
1625653180000|2021-07-07 10:19:40|7415.9|7413.1|7416|7413.2|7416|7413.2|7415|7412.2|38
1625653190000|2021-07-07 10:19:50|7416.3|7413.5|7416.7|7413.9|7417|7414.2|7416.3|7413.5|7
1625653200000|2021-07-07 10:20:00|7417|7414.2|7418.3|7415.5|7418.3|7415.5|7417|7414.2|12
1625653210000|2021-07-07 10:20:10|7418|7415.2|7417.7|7414.9|7418|7415.2|7417.5|7414.7|13
1625653220000|2021-07-07 10:20:20|7417.5|7414.7|7417.7|7414.9|7417.7|7414.9|7417.3|7414.5|4
1625653230000|2021-07-07 10:20:30|7418|7415.2|7418.7|7415.9|7419|7416.2|7417.7|7414.9|14
1625653240000|2021-07-07 10:20:40|7419|7416.2|7419.7|7416.9|7419.7|7416.9|7418.3|7415.5|18
1625653250000|2021-07-07 10:20:50|7420|7417.2|7419.7|7416.9|7420.7|7417.9|7419.7|7416.9|11
1625653260000|2021-07-07 10:21:00|7420|7417.2|7420.3|7417.5|7420.3|7417.5|7420|7417.2|2
1625653270000|2021-07-07 10:21:10|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|14
1625653280000|2021-07-07 10:21:20|7419.5|7416.7|7420.7|7417.9|7420.7|7417.9|7419.3|7416.5|26
1625653290000|2021-07-07 10:21:30|7420.5|7417.7|7420.7|7417.9|7420.7|7417.9|7420.3|7417.5|17
1625653300000|2021-07-07 10:21:40|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|5
1625653310000|2021-07-07 10:21:50|7421.3|7418.5|7422|7419.2|7422.7|7419.9|7421|7418.2|26
1625653320000|2021-07-07 10:22:00|7422.3|7419.5|7422.3|7419.5|7422.3|7419.5|7422|7419.2|4
1625653330000|2021-07-07 10:22:10|7422|7419.2|7422.3|7419.5|7422.3|7419.5|7422|7419.2|0
1625653340000|2021-07-07 10:22:20|7422.6|7419.8|7423.3|7420.5|7423.5|7420.7|7422.6|7419.8|11
1625653350000|2021-07-07 10:22:30|7423|7420.2|7422|7419.2|7423|7420.2|7422|7419.2|16
1625653360000|2021-07-07 10:22:40|7421.7|7418.9|7421.5|7418.7|7422|7419.2|7421.3|7418.5|29
1625653370000|2021-07-07 10:22:50|7421.3|7418.5|7422|7419.2|7422.7|7419.9|7421.3|7418.5|7
1625653380000|2021-07-07 10:23:00|7422.3|7419.5|7422.3|7419.5|7422.3|7419.5|7422|7419.2|3
1625653390000|2021-07-07 10:23:10|7422.6|7419.8|7422.3|7419.5|7423|7420.2|7422.3|7419.5|7
1625653400000|2021-07-07 10:23:20|7422.7|7419.9|7421.3|7418.5|7423|7420.2|7421.3|7418.5|15
1625653410000|2021-07-07 10:23:30|7421.5|7418.7|7420.3|7417.5|7421.7|7418.9|7420|7417.2|23
1625653420000|2021-07-07 10:23:40|7420|7417.2|7419.3|7416.5|7420.3|7417.5|7419.3|7416.5|7
1625653430000|2021-07-07 10:23:50|7419.7|7416.9|7420|7417.2|7420|7417.2|7419.3|7416.5|14
1625653440000|2021-07-07 10:24:00|7420.3|7417.5|7420.7|7417.9|7421|7418.2|7420.3|7417.5|5
1625653450000|2021-07-07 10:24:10|7421|7418.2|7420.3|7417.5|7421|7418.2|7420.3|7417.5|18
1625653460000|2021-07-07 10:24:20|7420.5|7417.7|7420.3|7417.5|7420.5|7417.7|7420.3|7417.5|6
1625653470000|2021-07-07 10:24:30|||||||||4
1625653480000|2021-07-07 10:24:40|7420.5|7417.7|7419.3|7416.5|7422.3|7419.5|7419.3|7416.5|34
1625653490000|2021-07-07 10:24:50|7419.5|7416.7|7420.3|7417.5|7420.3|7417.5|7419.5|7416.7|1
1625653500000|2021-07-07 10:25:00|7419.7|7416.9|7420.7|7417.9|7421|7418.2|7419.7|7416.9|7
1625653510000|2021-07-07 10:25:10|7420.5|7417.7|7422.7|7419.9|7423.3|7420.5|7420.5|7417.7|26
1625653520000|2021-07-07 10:25:20|7422.5|7419.7|7422|7419.2|7423.4|7420.6|7422|7419.2|23
1625653530000|2021-07-07 10:25:30|7422.2|7419.4|7423|7420.2|7423|7420.2|7422|7419.2|22
1625653540000|2021-07-07 10:25:40|7422.7|7419.9|7423.7|7420.9|7424|7421.2|7422.7|7419.9|17
1625653550000|2021-07-07 10:25:50|7423.3|7420.5|7422.7|7419.9|7423.5|7420.7|7422.7|7419.9|6
1625653560000|2021-07-07 10:26:00|7423.4|7420.6|7423.5|7420.7|7423.7|7420.9|7423|7420.2|18
1625653570000|2021-07-07 10:26:10|7423.7|7420.9|7423|7420.2|7423.7|7420.9|7423|7420.2|1
1625653580000|2021-07-07 10:26:20|7423.5|7420.7|7423.7|7420.9|7424|7421.2|7423|7420.2|7
1625653590000|2021-07-07 10:26:30|7423.4|7420.6|7422.7|7419.9|7423.5|7420.7|7421.7|7418.9|35
1625653600000|2021-07-07 10:26:40|7423|7420.2|7421.7|7418.9|7423|7420.2|7421.7|7418.9|7
1625653610000|2021-07-07 10:26:50|7422.1|7419.3|7421.7|7418.9|7422.5|7419.7|7421.7|7418.9|18
1625653630000|2021-07-07 10:27:10|7421|7418.2|7420.7|7417.9|7421|7418.2|7420.2|7417.4|16
1625653640000|2021-07-07 10:27:20|7421|7418.2|7421.7|7418.9|7421.7|7418.9|7420.7|7417.9|3
1625653660000|2021-07-07 10:27:40|7422.1|7419.3|7423.7|7420.9|7423.7|7420.9|7422.1|7419.3|15
1625653670000|2021-07-07 10:27:50|7424|7421.2|7424.2|7421.4|7424.7|7421.9|7423.7|7420.9|11
1625653680000|2021-07-07 10:28:00|7424|7421.2|7423.7|7420.9|7424|7421.2|7423.4|7420.6|3
1625653690000|2021-07-07 10:28:10|7423.9|7421.1|7423.7|7420.9|7423.9|7421.1|7423.7|7420.9|4
1625653700000|2021-07-07 10:28:20|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|2
1625653710000|2021-07-07 10:28:30|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|25
1625653720000|2021-07-07 10:28:40|7425.4|7422.6|7424.7|7421.9|7425.4|7422.6|7424.7|7421.9|20
1625653740000|2021-07-07 10:29:00|7423.7|7420.9|7424|7421.2|7424.7|7421.9|7423.4|7420.6|12
1625653750000|2021-07-07 10:29:10|7424.7|7421.9|7425|7422.2|7425|7422.2|7424.7|7421.9|3
1625653760000|2021-07-07 10:29:20|7424.7|7421.9|7424.7|7421.9|7425.1|7422.3|7424.3|7421.5|35
1625653770000|2021-07-07 10:29:30|7424.9|7422.1|7424.7|7421.9|7425.2|7422.4|7424.7|7421.9|2
1625653780000|2021-07-07 10:29:40|7425|7422.2|7424.7|7421.9|7425.5|7422.7|7424.2|7421.4|2
1625653790000|2021-07-07 10:29:50|7424.5|7421.7|7420.7|7417.9|7424.5|7421.7|7420.7|7417.9|45
1625653800000|2021-07-07 10:30:00|7421|7418.2|7420.7|7417.9|7422|7419.2|7420.3|7417.5|55
1625653810000|2021-07-07 10:30:10|7419|7416.2|7419.7|7416.9|7419.7|7416.9|7418.7|7415.9|27
1625653820000|2021-07-07 10:30:20|7419.5|7416.7|7419.7|7416.9|7419.7|7416.9|7419.5|7416.7|5
1625653830000|2021-07-07 10:30:30|7419.5|7416.7|7418.7|7415.9|7419.5|7416.7|7418.7|7415.9|6
1625653840000|2021-07-07 10:30:40|7419|7416.2|7418.7|7415.9|7419.3|7416.5|7418.7|7415.9|11
1625653850000|2021-07-07 10:30:50|7419|7416.2|7419.7|7416.9|7419.7|7416.9|7419|7416.2|2
1625653860000|2021-07-07 10:31:00|7419.3|7416.5|7419.4|7416.6|7419.8|7417|7419|7416.2|9
1625653870000|2021-07-07 10:31:10|7419.7|7416.9|7419.3|7416.5|7419.7|7416.9|7419.3|7416.5|5
1625653880000|2021-07-07 10:31:20|7419.5|7416.7|7420.3|7417.5|7420.7|7417.9|7419.3|7416.5|21
1625653890000|2021-07-07 10:31:30|7419.7|7416.9|7418.7|7415.9|7419.7|7416.9|7417.7|7414.9|35
1625653900000|2021-07-07 10:31:40|7419|7416.2|7419.7|7416.9|7420.4|7417.6|7419|7416.2|25
1625653910000|2021-07-07 10:31:50|7419|7416.2|7418.5|7415.7|7419|7416.2|7418|7415.2|20
1625653920000|2021-07-07 10:32:00|7418.7|7415.9|7418.7|7415.9|7419|7416.2|7418.2|7415.4|10
1625653930000|2021-07-07 10:32:10|||||||||3
1625653940000|2021-07-07 10:32:20|||||||||4
1625653950000|2021-07-07 10:32:30|7419|7416.2|7418.7|7415.9|7419|7416.2|7418.7|7415.9|2
1625653960000|2021-07-07 10:32:40|7418.5|7415.7|7417.7|7414.9|7418.7|7415.9|7417.7|7414.9|8
1625653970000|2021-07-07 10:32:50|7418|7415.2|7417.7|7414.9|7418|7415.2|7417.7|7414.9|4
1625653980000|2021-07-07 10:33:00|7418|7415.2|7420.5|7417.7|7420.7|7417.9|7418|7415.2|15
1625653990000|2021-07-07 10:33:10|7420.3|7417.5|7420.5|7417.7|7420.7|7417.9|7420.3|7417.5|3
1625654000000|2021-07-07 10:33:20|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|1
1625654010000|2021-07-07 10:33:30|||||||||1
1625654020000|2021-07-07 10:33:40|7421.1|7418.3|7421.7|7418.9|7422|7419.2|7420.7|7417.9|14
1625654030000|2021-07-07 10:33:50|7422.5|7419.7|7422|7419.2|7422.7|7419.9|7421.7|7418.9|10
1625654040000|2021-07-07 10:34:00|7422.2|7419.4|7422.7|7419.9|7422.7|7419.9|7422.2|7419.4|9
1625654050000|2021-07-07 10:34:10|7423.2|7420.4|7423.7|7420.9|7424.7|7421.9|7423.2|7420.4|34
1625654060000|2021-07-07 10:34:20|7424.2|7421.4|7423.7|7420.9|7424.7|7421.9|7423.5|7420.7|14
1625654070000|2021-07-07 10:34:30|7423.5|7420.7|7423.2|7420.4|7423.7|7420.9|7423.2|7420.4|3
1625654080000|2021-07-07 10:34:40|7423.4|7420.6|7424|7421.2|7424|7421.2|7423.4|7420.6|3
1625654090000|2021-07-07 10:34:50|7424.3|7421.5|7423.7|7420.9|7424.7|7421.9|7423.7|7420.9|6
1625654100000|2021-07-07 10:35:00|||||||||3
1625654110000|2021-07-07 10:35:10|7424|7421.2|7424|7421.2|7424|7421.2|7424|7421.2|2
1625654120000|2021-07-07 10:35:20|7424.2|7421.4|7425.7|7422.9|7426|7423.2|7424.2|7421.4|37
1625654130000|2021-07-07 10:35:30|7425.5|7422.7|7423.7|7420.9|7425.5|7422.7|7422.7|7419.9|28
1625654140000|2021-07-07 10:35:40|||||||||4
1625654150000|2021-07-07 10:35:50|||||||||2
1625654160000|2021-07-07 10:36:00|7423|7420.2|7422.7|7419.9|7423.7|7420.9|7422.7|7419.9|18
1625654170000|2021-07-07 10:36:10|7423|7420.2|7423.7|7420.9|7423.7|7420.9|7422.7|7419.9|7
1625654180000|2021-07-07 10:36:20|7423.5|7420.7|7423.3|7420.5|7423.7|7420.9|7422.7|7419.9|5
1625654190000|2021-07-07 10:36:30|7422.7|7419.9|7422.5|7419.7|7422.7|7419.9|7422|7419.2|11
1625654200000|2021-07-07 10:36:40|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|4
1625654210000|2021-07-07 10:36:50|7422|7419.2|7421.7|7418.9|7422.7|7419.9|7421.7|7418.9|19
1625654220000|2021-07-07 10:37:00|||||||||7
1625654230000|2021-07-07 10:37:10|7421.5|7418.7|7420.7|7417.9|7421.5|7418.7|7419.7|7416.9|35
1625654240000|2021-07-07 10:37:20|7420.3|7417.5|7419.7|7416.9|7420.3|7417.5|7419.7|7416.9|7
1625654250000|2021-07-07 10:37:30|7419.9|7417.1|7418.7|7415.9|7420.2|7417.4|7418.7|7415.9|15
1625654260000|2021-07-07 10:37:40|7418.9|7416.1|7419.7|7416.9|7419.7|7416.9|7418.7|7415.9|4
1625654270000|2021-07-07 10:37:50|7420.4|7417.6|7420.5|7417.7|7420.7|7417.9|7420.4|7417.6|13
1625654280000|2021-07-07 10:38:00|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420|7417.2|7
1625654290000|2021-07-07 10:38:10|||||||||4
1625654300000|2021-07-07 10:38:20|7421.2|7418.4|7421.7|7418.9|7422.4|7419.6|7421|7418.2|16
1625654310000|2021-07-07 10:38:30|7421.4|7418.6|7422.7|7419.9|7422.7|7419.9|7421.4|7418.6|8
1625654320000|2021-07-07 10:38:40|||||||||3
1625654330000|2021-07-07 10:38:50|7423.1|7420.3|7424.7|7421.9|7424.7|7421.9|7423.1|7420.3|19
1625654340000|2021-07-07 10:39:00|7425.4|7422.6|7424.7|7421.9|7426.2|7423.4|7424.7|7421.9|27
1625654350000|2021-07-07 10:39:10|7424.3|7421.5|7423.7|7420.9|7424.3|7421.5|7423.7|7420.9|6
1625654360000|2021-07-07 10:39:20|7423.9|7421.1|7424.7|7421.9|7424.7|7421.9|7423.9|7421.1|4
1625654370000|2021-07-07 10:39:30|7426|7423.2|7425.7|7422.9|7426|7423.2|7425.7|7422.9|14
1625654380000|2021-07-07 10:39:40|||||||||9
1625654390000|2021-07-07 10:39:50|7425.5|7422.7|7425.5|7422.7|7425.7|7422.9|7424.7|7421.9|12
1625654400000|2021-07-07 10:40:00|7425.3|7422.5|7424.7|7421.9|7425.3|7422.5|7424.7|7421.9|10
1625654410000|2021-07-07 10:40:10|7425.2|7422.4|7425.4|7422.6|7425.4|7422.6|7425.2|7422.4|4
1625654420000|2021-07-07 10:40:20|7424.7|7421.9|7426.4|7423.6|7426.4|7423.6|7424.7|7421.9|12
1625654430000|2021-07-07 10:40:30|7426.2|7423.4|7427.7|7424.9|7427.7|7424.9|7425.9|7423.1|38
1625654440000|2021-07-07 10:40:40|7427.4|7424.6|7432.7|7429.9|7432.7|7429.9|7427.4|7424.6|132
1625654450000|2021-07-07 10:40:50|7432.2|7429.4|7434.4|7431.6|7434.4|7431.6|7432.2|7429.4|182
1625654460000|2021-07-07 10:41:00|7434.2|7431.4|7437.2|7434.4|7437.7|7434.9|7433.7|7430.9|203
1625654470000|2021-07-07 10:41:10|7436.7|7433.9|7435.7|7432.9|7437|7434.2|7435.4|7432.6|55
1625654480000|2021-07-07 10:41:20|7435.5|7432.7|7433.7|7430.9|7435.7|7432.9|7433.7|7430.9|42
1625654490000|2021-07-07 10:41:30|7433.9|7431.1|7432.4|7429.6|7434.2|7431.4|7432.4|7429.6|32
1625654500000|2021-07-07 10:41:40|7432.8|7430|7433.7|7430.9|7433.7|7430.9|7432.7|7429.9|27
1625654510000|2021-07-07 10:41:50|7433.4|7430.6|7434.9|7432.1|7434.9|7432.1|7432.9|7430.1|22
1625654520000|2021-07-07 10:42:00|7434.7|7431.9|7435.4|7432.6|7435.4|7432.6|7433.9|7431.1|37
1625654530000|2021-07-07 10:42:10|7435.2|7432.4|7433.4|7430.6|7435.2|7432.4|7433.4|7430.6|27
1625654540000|2021-07-07 10:42:20|7433.2|7430.4|7434.7|7431.9|7434.7|7431.9|7432.9|7430.1|14
1625654550000|2021-07-07 10:42:30|7435|7432.2|7433.7|7430.9|7435|7432.2|7433.7|7430.9|15
1625654560000|2021-07-07 10:42:40|7433.9|7431.1|7433.7|7430.9|7434.4|7431.6|7433.7|7430.9|28
1625654570000|2021-07-07 10:42:50|7433.4|7430.6|7433.7|7430.9|7433.7|7430.9|7432.7|7429.9|17
1625654580000|2021-07-07 10:43:00|7433.3|7430.5|7431.7|7428.9|7433.5|7430.7|7431.7|7428.9|23
1625654590000|2021-07-07 10:43:10|7431.9|7429.1|7432.7|7429.9|7432.7|7429.9|7431.7|7428.9|6
1625654600000|2021-07-07 10:43:20|7432.4|7429.6|7432.7|7429.9|7433.4|7430.6|7432.4|7429.6|28
1625654610000|2021-07-07 10:43:30|7432.2|7429.4|7431.9|7429.1|7432.2|7429.4|7431.7|7428.9|5
1625654620000|2021-07-07 10:43:40|7431.7|7428.9|7432.7|7429.9|7432.9|7430.1|7431.7|7428.9|7
1625654630000|2021-07-07 10:43:50|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|14
1625654640000|2021-07-07 10:44:00|7431.9|7429.1|7432.7|7429.9|7432.7|7429.9|7431.9|7429.1|8
1625654650000|2021-07-07 10:44:10|7432.4|7429.6|7429.7|7426.9|7432.4|7429.6|7428.7|7425.9|46
1625654660000|2021-07-07 10:44:20|||||||||7
1625654670000|2021-07-07 10:44:30|7430|7427.2|7429.7|7426.9|7430.7|7427.9|7429.4|7426.6|18
1625654680000|2021-07-07 10:44:40|7429.3|7426.5|7430|7427.2|7430|7427.2|7429|7426.2|18
1625654690000|2021-07-07 10:44:50|7430.2|7427.4|7429.7|7426.9|7430.2|7427.4|7429.7|7426.9|3
1625654700000|2021-07-07 10:45:00|7430|7427.2|7430.7|7427.9|7430.7|7427.9|7429.7|7426.9|8
1625654710000|2021-07-07 10:45:10|7430.3|7427.5|7426.7|7423.9|7430.3|7427.5|7426.4|7423.6|78
1625654720000|2021-07-07 10:45:20|7426.4|7423.6|7424.7|7421.9|7426.4|7423.6|7424.7|7421.9|26
1625654730000|2021-07-07 10:45:30|7425.7|7422.9|7424.4|7421.6|7425.7|7422.9|7424.4|7421.6|19
1625654740000|2021-07-07 10:45:40|7424.7|7421.9|7425.7|7422.9|7425.7|7422.9|7424.7|7421.9|12
1625654750000|2021-07-07 10:45:50|7425.4|7422.6|7425.7|7422.9|7426.2|7423.4|7425.4|7422.6|13
1625654760000|2021-07-07 10:46:00|7425.4|7422.6|7425.7|7422.9|7425.7|7422.9|7424.7|7421.9|8
1625654770000|2021-07-07 10:46:10|7426.1|7423.3|7424.9|7422.1|7426.4|7423.6|7424.9|7422.1|12
1625654780000|2021-07-07 10:46:20|7425.1|7422.3|7425.7|7422.9|7425.7|7422.9|7424.7|7421.9|15
1625654790000|2021-07-07 10:46:30|7425.9|7423.1|7421.4|7418.6|7426|7423.2|7421|7418.2|143
1625654800000|2021-07-07 10:46:40|7421|7418.2|7420.7|7417.9|7421|7418.2|7420.4|7417.6|15
1625654810000|2021-07-07 10:46:50|7420.3|7417.5|7420.7|7417.9|7420.7|7417.9|7419.7|7416.9|63
1625654820000|2021-07-07 10:47:00|7420.4|7417.6|7419.7|7416.9|7420.7|7417.9|7419.4|7416.6|34
1625654830000|2021-07-07 10:47:10|7420.4|7417.6|7420.7|7417.9|7420.7|7417.9|7420.4|7417.6|12
1625654840000|2021-07-07 10:47:20|7420.4|7417.6|7421.7|7418.9|7422.7|7419.9|7420.4|7417.6|42
1625654850000|2021-07-07 10:47:30|7421.4|7418.6|7420.7|7417.9|7421.7|7418.9|7420.4|7417.6|42
1625654860000|2021-07-07 10:47:40|7419.7|7416.9|7420.7|7417.9|7420.7|7417.9|7419.7|7416.9|27
1625654870000|2021-07-07 10:47:50|7420.3|7417.5|7419.7|7416.9|7420.3|7417.5|7419.7|7416.9|9
1625654880000|2021-07-07 10:48:00|7420.7|7417.9|7419.5|7416.7|7420.7|7417.9|7419|7416.2|27
1625654890000|2021-07-07 10:48:10|7419.7|7416.9|7419.7|7416.9|7420|7417.2|7419.7|7416.9|4
1625654900000|2021-07-07 10:48:20|7419.2|7416.4|7420.4|7417.6|7420.4|7417.6|7419.2|7416.4|17
1625654910000|2021-07-07 10:48:30|7420.2|7417.4|7420.4|7417.6|7420.7|7417.9|7420|7417.2|0
1625654920000|2021-07-07 10:48:40|7421.7|7418.9|7420.7|7417.9|7421.7|7418.9|7420.7|7417.9|44
1625654930000|2021-07-07 10:48:50|7420.3|7417.5|7419.9|7417.1|7420.7|7417.9|7419.7|7416.9|47
1625654940000|2021-07-07 10:49:00|7419.7|7416.9|7420.7|7417.9|7420.7|7417.9|7419.7|7416.9|7
1625654950000|2021-07-07 10:49:10|7420.4|7417.6|7417.7|7414.9|7420.4|7417.6|7417.7|7414.9|42
1625654960000|2021-07-07 10:49:20|7417|7414.2|7416.7|7413.9|7417.5|7414.7|7416.7|7413.9|37
1625654970000|2021-07-07 10:49:30|7416.2|7413.4|7417.5|7414.7|7418|7415.2|7416|7413.2|78
1625654980000|2021-07-07 10:49:40|7418|7415.2|7419|7416.2|7419.3|7416.5|7416.5|7413.7|63
1625654990000|2021-07-07 10:49:50|7419.3|7416.5|7419.3|7416.5|7420|7417.2|7419|7416.2|27
1625655000000|2021-07-07 10:50:00|7419.5|7416.7|7422|7419.2|7422|7419.2|7419.5|7416.7|20
1625655010000|2021-07-07 10:50:10|7422.3|7419.5|7421|7418.2|7422.3|7419.5|7421|7418.2|5
1625655020000|2021-07-07 10:50:20|7420.4|7417.6|7420|7417.2|7420.4|7417.6|7419|7416.2|31
1625655030000|2021-07-07 10:50:30|||||||||1
1625655040000|2021-07-07 10:50:40|7421.1|7418.3|7422.3|7419.5|7423|7420.2|7421.1|7418.3|90
1625655050000|2021-07-07 10:50:50|7422|7419.2|7420.7|7417.9|7422|7419.2|7420.7|7417.9|19
1625655060000|2021-07-07 10:51:00|7421|7418.2|7422.3|7419.5|7422.7|7419.9|7421|7418.2|10
1625655070000|2021-07-07 10:51:10|7423|7420.2|7424|7421.2|7424.5|7421.7|7423|7420.2|22
1625655080000|2021-07-07 10:51:20|7424.3|7421.5|7423.5|7420.7|7424.5|7421.7|7422.7|7419.9|28
1625655090000|2021-07-07 10:51:30|7423.7|7420.9|7423|7420.2|7423.7|7420.9|7422.7|7419.9|6
1625655100000|2021-07-07 10:51:40|7423.3|7420.5|7423.3|7420.5|7423.3|7420.5|7423.3|7420.5|5
1625655110000|2021-07-07 10:51:50|7423.5|7420.7|7423.7|7420.9|7424|7421.2|7423.3|7420.5|5
1625655120000|2021-07-07 10:52:00|7424|7421.2|7421.7|7418.9|7424|7421.2|7421.3|7418.5|13
1625655130000|2021-07-07 10:52:10|7422|7419.2|7422.7|7419.9|7423|7420.2|7422|7419.2|82
1625655140000|2021-07-07 10:52:20|7422.3|7419.5|7422.5|7419.7|7422.7|7419.9|7422|7419.2|12
1625655150000|2021-07-07 10:52:30|7422.2|7419.4|7421.7|7418.9|7422.2|7419.4|7421.7|7418.9|1
1625655160000|2021-07-07 10:52:40|7422.4|7419.6|7420.4|7417.6|7422.7|7419.9|7419.9|7417.1|45
1625655170000|2021-07-07 10:52:50|7420.2|7417.4|7417.7|7414.9|7420.4|7417.6|7417.7|7414.9|36
1625655180000|2021-07-07 10:53:00|7417.9|7415.1|7417.4|7414.6|7418.7|7415.9|7417.4|7414.6|38
1625655190000|2021-07-07 10:53:10|7417.7|7414.9|7415.7|7412.9|7417.7|7414.9|7415.7|7412.9|20
1625655200000|2021-07-07 10:53:20|7416.4|7413.6|7417.4|7414.6|7417.4|7414.6|7416.4|7413.6|14
1625655210000|2021-07-07 10:53:30|7417.7|7414.9|7417.9|7415.1|7418.1|7415.3|7417.7|7414.9|15
1625655220000|2021-07-07 10:53:40|7418.4|7415.6|7413.2|7410.4|7418.4|7415.6|7412|7409.2|179
1625655230000|2021-07-07 10:53:50|7413|7410.2|7411.7|7408.9|7413|7410.2|7410.7|7407.9|119
1625655240000|2021-07-07 10:54:00|7411.2|7408.4|7411.7|7408.9|7411.7|7408.9|7410.7|7407.9|43
1625655250000|2021-07-07 10:54:10|7412|7409.2|7411.7|7408.9|7412.4|7409.6|7411.7|7408.9|25
1625655260000|2021-07-07 10:54:20|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7409.7|7406.9|151
1625655270000|2021-07-07 10:54:30|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.4|7408.6|17
1625655280000|2021-07-07 10:54:40|||||||||5
1625655290000|2021-07-07 10:54:50|||||||||6
1625655300000|2021-07-07 10:55:00|7411.4|7408.6|7413.7|7410.9|7413.7|7410.9|7411.4|7408.6|22
1625655310000|2021-07-07 10:55:10|7413.4|7410.6|7411.7|7408.9|7413.7|7410.9|7411.4|7408.6|30
1625655320000|2021-07-07 10:55:20|7411.9|7409.1|7410.7|7407.9|7411.9|7409.1|7409.7|7406.9|42
1625655330000|2021-07-07 10:55:30|7410.9|7408.1|7409.7|7406.9|7411.4|7408.6|7409.7|7406.9|75
1625655340000|2021-07-07 10:55:40|7409.9|7407.1|7404.7|7401.9|7409.9|7407.1|7404.4|7401.6|285
1625655350000|2021-07-07 10:55:50|7404.9|7402.1|7406.7|7403.9|7407.4|7404.6|7404.7|7401.9|44
1625655360000|2021-07-07 10:56:00|7407.1|7404.3|7407.9|7405.1|7407.9|7405.1|7406.7|7403.9|33
1625655370000|2021-07-07 10:56:10|7408.1|7405.3|7408.4|7405.6|7408.9|7406.1|7407.7|7404.9|22
1625655380000|2021-07-07 10:56:20|7408.2|7405.4|7407.9|7405.1|7409.1|7406.3|7407.7|7404.9|88
1625655390000|2021-07-07 10:56:30|7407.7|7404.9|7408.4|7405.6|7408.4|7405.6|7406.9|7404.1|32
1625655400000|2021-07-07 10:56:40|7408.2|7405.4|7406.7|7403.9|7408.4|7405.6|7406.4|7403.6|33
1625655410000|2021-07-07 10:56:50|7407.4|7404.6|7407.9|7405.1|7408.4|7405.6|7407.4|7404.6|93
1625655420000|2021-07-07 10:57:00|7407.7|7404.9|7408.4|7405.6|7408.7|7405.9|7407.4|7404.6|6
1625655430000|2021-07-07 10:57:10|7408.7|7405.9|7409.4|7406.6|7409.9|7407.1|7408.7|7405.9|20
1625655440000|2021-07-07 10:57:20|7409.7|7406.9|7410.7|7407.9|7410.7|7407.9|7409.4|7406.6|23
1625655450000|2021-07-07 10:57:30|7410.4|7407.6|7410.7|7407.9|7410.7|7407.9|7410.2|7407.4|6
1625655460000|2021-07-07 10:57:40|7411.4|7408.6|7410.9|7408.1|7412.7|7409.9|7410.4|7407.6|35
1625655470000|2021-07-07 10:57:50|7411.2|7408.4|7411.4|7408.6|7411.7|7408.9|7410.7|7407.9|6
1625655480000|2021-07-07 10:58:00|7411.1|7408.3|7407.6|7404.8|7411.1|7408.3|7406.6|7403.8|51
1625655490000|2021-07-07 10:58:10|7408.4|7405.6|7408.6|7405.8|7408.9|7406.1|7407.4|7404.6|28
1625655500000|2021-07-07 10:58:20|7408.4|7405.6|7407.9|7405.1|7408.6|7405.8|7406.6|7403.8|37
1625655510000|2021-07-07 10:58:30|7408.1|7405.3|7408.6|7405.8|7408.9|7406.1|7408.1|7405.3|30
1625655520000|2021-07-07 10:58:40|7408.9|7406.1|7408.9|7406.1|7409.1|7406.3|7408.4|7405.6|14
1625655530000|2021-07-07 10:58:50|7409.1|7406.3|7409.1|7406.3|7409.6|7406.8|7408.6|7405.8|19
1625655540000|2021-07-07 10:59:00|7409.4|7406.6|7410.9|7408.1|7410.9|7408.1|7409.4|7406.6|27
1625655550000|2021-07-07 10:59:10|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|0
1625655560000|2021-07-07 10:59:20|7410.9|7408.1|7409.6|7406.8|7410.9|7408.1|7408.4|7405.6|13
1625655570000|2021-07-07 10:59:30|7409.9|7407.1|7409.6|7406.8|7409.9|7407.1|7409.6|7406.8|2
1625655580000|2021-07-07 10:59:40|||||||||11
1625655590000|2021-07-07 10:59:50|7409.9|7407.1|7411.1|7408.3|7411.9|7409.1|7409.9|7407.1|45
1625655600000|2021-07-07 11:00:00|7411.4|7408.6|7413.4|7410.6|7413.4|7410.6|7410.9|7408.1|47
1625655610000|2021-07-07 11:00:10|7413.1|7410.3|7414.6|7411.8|7414.6|7411.8|7412.1|7409.3|34
1625655620000|2021-07-07 11:00:20|7414.4|7411.6|7412.4|7409.6|7414.4|7411.6|7410.6|7407.8|65
1625655630000|2021-07-07 11:00:30|7412.6|7409.8|7412.6|7409.8|7412.9|7410.1|7412.4|7409.6|7
1625655640000|2021-07-07 11:00:40|7412.4|7409.6|7412.9|7410.1|7412.9|7410.1|7411.6|7408.8|8
1625655650000|2021-07-07 11:00:50|7412.6|7409.8|7411.6|7408.8|7412.9|7410.1|7411.6|7408.8|16
1625655660000|2021-07-07 11:01:00|7411.4|7408.6|7411.6|7408.8|7411.6|7408.8|7410.9|7408.1|21
1625655670000|2021-07-07 11:01:10|7410.9|7408.1|7410.6|7407.8|7410.9|7408.1|7410.6|7407.8|7
1625655680000|2021-07-07 11:01:20|7410.2|7407.4|7406.4|7403.6|7410.2|7407.4|7405.1|7402.3|131
1625655690000|2021-07-07 11:01:30|7406.2|7403.4|7404.9|7402.1|7406.9|7404.1|7403.9|7401.1|63
1625655700000|2021-07-07 11:01:40|7404.7|7401.9|7404.5|7401.7|7404.9|7402.1|7403.2|7400.4|54
1625655710000|2021-07-07 11:01:50|7403.2|7400.4|7403.2|7400.4|7403.9|7401.1|7403.2|7400.4|38
1625655720000|2021-07-07 11:02:00|7403.4|7400.6|7403.7|7400.9|7404.2|7401.4|7403.2|7400.4|25
1625655730000|2021-07-07 11:02:10|7403.9|7401.1|7406.2|7403.4|7406.2|7403.4|7403.9|7401.1|33
1625655740000|2021-07-07 11:02:20|7406.5|7403.7|7406.2|7403.4|7407.2|7404.4|7406.2|7403.4|20
1625655750000|2021-07-07 11:02:30|7406.5|7403.7|7406.2|7403.4|7406.5|7403.7|7406.2|7403.4|7
1625655760000|2021-07-07 11:02:40|7406.5|7403.7|7405.2|7402.4|7406.7|7403.9|7405.2|7402.4|18
1625655770000|2021-07-07 11:02:50|7405.5|7402.7|7404.2|7401.4|7405.5|7402.7|7403.5|7400.7|25
1625655780000|2021-07-07 11:03:00|7404.5|7401.7|7406.2|7403.4|7406.2|7403.4|7404.5|7401.7|32
1625655790000|2021-07-07 11:03:10|7405.8|7403|7404.9|7402.1|7405.8|7403|7404.2|7401.4|20
1625655800000|2021-07-07 11:03:20|7404.7|7401.9|7406.2|7403.4|7406.2|7403.4|7404.7|7401.9|4
1625655810000|2021-07-07 11:03:30|||||||||4
1625655820000|2021-07-07 11:03:40|7406.9|7404.1|7407.2|7404.4|7407.9|7405.1|7406.2|7403.4|32
1625655830000|2021-07-07 11:03:50|7407.4|7404.6|7407.2|7404.4|7408.2|7405.4|7406.9|7404.1|16
1625655840000|2021-07-07 11:04:00|7407.9|7405.1|7408.5|7405.7|7408.7|7405.9|7407.7|7404.9|16
1625655850000|2021-07-07 11:04:10|7408.3|7405.5|7408.2|7405.4|7408.3|7405.5|7407.2|7404.4|29
1625655860000|2021-07-07 11:04:20|7408|7405.2|7408.2|7405.4|7408.2|7405.4|7407.7|7404.9|2
1625655870000|2021-07-07 11:04:30|7408|7405.2|7407.2|7404.4|7408|7405.2|7406|7403.2|33
1625655880000|2021-07-07 11:04:40|7407|7404.2|7407.2|7404.4|7407.2|7404.4|7406.5|7403.7|18
1625655890000|2021-07-07 11:04:50|7407.9|7405.1|7408.2|7405.4|7408.5|7405.7|7407.9|7405.1|7
1625655900000|2021-07-07 11:05:00|7408.6|7405.8|7408.5|7405.7|7409.2|7406.4|7408.2|7405.4|22
1625655910000|2021-07-07 11:05:10|7408.2|7405.4|7406.5|7403.7|7408.2|7405.4|7406.5|7403.7|36
1625655920000|2021-07-07 11:05:20|7406.7|7403.9|7405.2|7402.4|7406.9|7404.1|7404.9|7402.1|32
1625655930000|2021-07-07 11:05:30|7405.6|7402.8|7405.2|7402.4|7405.9|7403.1|7404.9|7402.1|31
1625655940000|2021-07-07 11:05:40|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7403.2|7400.4|32
1625655950000|2021-07-07 11:05:50|7404.6|7401.8|7405.2|7402.4|7405.9|7403.1|7404.6|7401.8|35
1625655960000|2021-07-07 11:06:00|7404.9|7402.1|7403.5|7400.7|7404.9|7402.1|7402.9|7400.1|58
1625655970000|2021-07-07 11:06:10|7403.2|7400.4|7403.9|7401.1|7403.9|7401.1|7402.2|7399.4|44
1625655980000|2021-07-07 11:06:20|7403.5|7400.7|7403.9|7401.1|7403.9|7401.1|7403.2|7400.4|77
1625655990000|2021-07-07 11:06:30|7404.9|7402.1|7404.5|7401.7|7405.7|7402.9|7404.5|7401.7|101
1625656000000|2021-07-07 11:06:40|7405.5|7402.7|7405.2|7402.4|7405.5|7402.7|7404.5|7401.7|110
1625656010000|2021-07-07 11:06:50|7404.5|7401.7|7405.5|7402.7|7405.5|7402.7|7403.8|7401|71
1625656020000|2021-07-07 11:07:00|7405.7|7402.9|7406.2|7403.4|7406.5|7403.7|7405.5|7402.7|45
1625656030000|2021-07-07 11:07:10|7406|7403.2|7405.5|7402.7|7406.2|7403.4|7405.2|7402.4|19
1625656040000|2021-07-07 11:07:20|7405.8|7403|7406.8|7404|7407.5|7404.7|7405.8|7403|42
1625656050000|2021-07-07 11:07:30|7406.5|7403.7|7406.8|7404|7407.5|7404.7|7406.2|7403.4|19
1625656060000|2021-07-07 11:07:40|7407|7404.2|7406.5|7403.7|7407.5|7404.7|7406.5|7403.7|15
1625656070000|2021-07-07 11:07:50|7406.2|7403.4|7404.5|7401.7|7406.2|7403.4|7404.5|7401.7|17
1625656080000|2021-07-07 11:08:00|7403.8|7401|7403.6|7400.8|7404.5|7401.7|7402.8|7400|67
1625656090000|2021-07-07 11:08:10|7403.3|7400.5|7404.5|7401.7|7404.5|7401.7|7401.8|7399|93
1625656100000|2021-07-07 11:08:20|7403.8|7401|7404.8|7402|7404.8|7402|7403.8|7401|3
1625656110000|2021-07-07 11:08:30|7405.1|7402.3|7405.8|7403|7406.1|7403.3|7404.8|7402|11
1625656120000|2021-07-07 11:08:40|7406.1|7403.3|7406.1|7403.3|7406.8|7404|7406.1|7403.3|16
1625656130000|2021-07-07 11:08:50|7406.3|7403.5|7406.8|7404|7406.8|7404|7406.3|7403.5|15
1625656140000|2021-07-07 11:09:00|||||||||5
1625656150000|2021-07-07 11:09:10|7406.4|7403.6|7407.8|7405|7407.8|7405|7405.8|7403|57
1625656160000|2021-07-07 11:09:20|7407.6|7404.8|7406.8|7404|7407.8|7405|7406.8|7404|4
1625656170000|2021-07-07 11:09:30|7406.1|7403.3|7405.8|7403|7406.1|7403.3|7405.1|7402.3|29
1625656180000|2021-07-07 11:09:40|7405.6|7402.8|7405.3|7402.5|7405.6|7402.8|7405.1|7402.3|3
1625656190000|2021-07-07 11:09:50|7405.5|7402.7|7406.8|7404|7407.1|7404.3|7405.3|7402.5|18
1625656200000|2021-07-07 11:10:00|7406.4|7403.6|7405.6|7402.8|7407.8|7405|7405.6|7402.8|26
1625656210000|2021-07-07 11:10:10|7405.4|7402.6|7405.1|7402.3|7405.4|7402.6|7404.1|7401.3|54
1625656220000|2021-07-07 11:10:20|7405.3|7402.5|7406.8|7404|7407.1|7404.3|7405.1|7402.3|11
1625656230000|2021-07-07 11:10:30|7407.1|7404.3|7407.6|7404.8|7407.8|7405|7406.8|7404|24
1625656240000|2021-07-07 11:10:40|7407.8|7405|7407.8|7405|7408.1|7405.3|7407.6|7404.8|8
1625656250000|2021-07-07 11:10:50|||||||||3
1625656260000|2021-07-07 11:11:00|7407.6|7404.8|7407.1|7404.3|7407.8|7405|7407.1|7404.3|8
1625656270000|2021-07-07 11:11:10|7406.8|7404|7407.1|7404.3|7407.1|7404.3|7406.8|7404|25
1625656280000|2021-07-07 11:11:20|7407.8|7405|7408.1|7405.3|7408.1|7405.3|7407.8|7405|24
1625656290000|2021-07-07 11:11:30|7408.8|7406|7410.1|7407.3|7410.8|7408|7408.8|7406|24
1625656300000|2021-07-07 11:11:40|7410.3|7407.5|7411.1|7408.3|7411.1|7408.3|7410.1|7407.3|17
1625656310000|2021-07-07 11:11:50|7411.8|7409|7412.1|7409.3|7413.1|7410.3|7411.8|7409|145
1625656320000|2021-07-07 11:12:00|7412.3|7409.5|7414.1|7411.3|7414.5|7411.7|7412.3|7409.5|39
1625656330000|2021-07-07 11:12:10|7414.3|7411.5|7414.8|7412|7415.1|7412.3|7414.1|7411.3|40
1625656340000|2021-07-07 11:12:20|7415.1|7412.3|7417.1|7414.3|7418.1|7415.3|7414.1|7411.3|98
1625656350000|2021-07-07 11:12:30|7416.8|7414|7416.8|7414|7417.6|7414.8|7416.1|7413.3|69
1625656360000|2021-07-07 11:12:40|7417.1|7414.3|7416.8|7414|7417.1|7414.3|7416.8|7414|4
1625656370000|2021-07-07 11:12:50|7417.2|7414.4|7416.1|7413.3|7417.2|7414.4|7416.1|7413.3|52
1625656380000|2021-07-07 11:13:00|7415.8|7413|7416.1|7413.3|7416.1|7413.3|7415.8|7413|6
1625656390000|2021-07-07 11:13:10|7415.8|7413|7417.8|7415|7418.1|7415.3|7415.8|7413|37
1625656400000|2021-07-07 11:13:20|7418.1|7415.3|7418.1|7415.3|7419.1|7416.3|7418.1|7415.3|39
1625656410000|2021-07-07 11:13:30|7417.8|7415|7417.8|7415|7417.8|7415|7417.8|7415|7
1625656420000|2021-07-07 11:13:40|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7417.8|7415|2
1625656430000|2021-07-07 11:13:50|7417.7|7414.9|7417.4|7414.6|7417.7|7414.9|7416.1|7413.3|39
1625656440000|2021-07-07 11:14:00|7417.8|7415|7417.8|7415|7418.2|7415.4|7417.6|7414.8|31
1625656450000|2021-07-07 11:14:10|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7417.1|7414.3|20
1625656460000|2021-07-07 11:14:20|7417.1|7414.3|7415.1|7412.3|7417.1|7414.3|7414.8|7412|70
1625656470000|2021-07-07 11:14:30|7414.8|7412|7414.1|7411.3|7414.8|7412|7414.1|7411.3|41
1625656480000|2021-07-07 11:14:40|7414.8|7412|7414.8|7412|7415.6|7412.8|7414.8|7412|31
1625656490000|2021-07-07 11:14:50|7414.6|7411.8|7415.8|7413|7415.8|7413|7414.6|7411.8|13
1625656500000|2021-07-07 11:15:00|7416.8|7414|7415.1|7412.3|7416.8|7414|7414.8|7412|37
1625656510000|2021-07-07 11:15:10|7414.8|7412|7415.8|7413|7415.8|7413|7414.8|7412|5
1625656520000|2021-07-07 11:15:20|||||||||1
1625656530000|2021-07-07 11:15:30|7415.6|7412.8|7415.8|7413|7415.8|7413|7415.5|7412.7|18
1625656540000|2021-07-07 11:15:40|7416.1|7413.3|7416.3|7413.5|7416.8|7414|7416.1|7413.3|29
1625656550000|2021-07-07 11:15:50|7416.8|7414|7415.8|7413|7416.8|7414|7415.8|7413|2
1625656560000|2021-07-07 11:16:00|7415.6|7412.8|7413.6|7410.8|7415.6|7412.8|7413.1|7410.3|28
1625656570000|2021-07-07 11:16:10|7413.4|7410.6|7412.1|7409.3|7413.4|7410.6|7411.8|7409|16
1625656580000|2021-07-07 11:16:20|7411.8|7409|7413.1|7410.3|7413.4|7410.6|7411.4|7408.6|38
1625656590000|2021-07-07 11:16:30|7413.4|7410.6|7412.1|7409.3|7413.4|7410.6|7412.1|7409.3|35
1625656600000|2021-07-07 11:16:40|7412.5|7409.7|7413.1|7410.3|7413.1|7410.3|7412.5|7409.7|4
1625656610000|2021-07-07 11:16:50|7413.8|7411|7413.8|7411|7414.1|7411.3|7413.8|7411|13
1625656620000|2021-07-07 11:17:00|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|4
1625656630000|2021-07-07 11:17:10|7413.1|7410.3|7413.4|7410.6|7413.4|7410.6|7413.1|7410.3|8
1625656640000|2021-07-07 11:17:20|7413.1|7410.3|7413.4|7410.6|7413.4|7410.6|7412.8|7410|1
1625656650000|2021-07-07 11:17:30|7413.8|7411|7413.8|7411|7414.1|7411.3|7413.8|7411|5
1625656660000|2021-07-07 11:17:40|7414.1|7411.3|7414.4|7411.6|7415.1|7412.3|7413.8|7411|15
1625656670000|2021-07-07 11:17:50|7414.1|7411.3|7414.1|7411.3|7414.4|7411.6|7413.5|7410.7|6
1625656680000|2021-07-07 11:18:00|7413.6|7410.8|7413.4|7410.6|7413.6|7410.8|7413.1|7410.3|17
1625656690000|2021-07-07 11:18:10|7413.1|7410.3|7413.4|7410.6|7413.4|7410.6|7412.8|7410|4
1625656700000|2021-07-07 11:18:20|7413.6|7410.8|7414.4|7411.6|7414.8|7412|7413.4|7410.6|10
1625656710000|2021-07-07 11:18:30|7414.1|7411.3|7414.4|7411.6|7415.1|7412.3|7414.1|7411.3|8
1625656720000|2021-07-07 11:18:40|7414.8|7412|7416.1|7413.3|7416.1|7413.3|7414.8|7412|18
1625656730000|2021-07-07 11:18:50|7416.8|7414|7416.8|7414|7417.1|7414.3|7416.4|7413.6|43
1625656740000|2021-07-07 11:19:00|7417.1|7414.3|7417.1|7414.3|7418.1|7415.3|7417.1|7414.3|16
1625656750000|2021-07-07 11:19:10|7417.4|7414.6|7417.8|7415|7418.4|7415.6|7417.1|7414.3|34
1625656760000|2021-07-07 11:19:20|7418.6|7415.8|7418.8|7416|7419.1|7416.3|7418.6|7415.8|13
1625656770000|2021-07-07 11:19:30|7418.4|7415.6|7418.1|7415.3|7418.8|7416|7418.1|7415.3|18
1625656780000|2021-07-07 11:19:40|7417.8|7415|7417.8|7415|7417.8|7415|7417.6|7414.8|62
1625656790000|2021-07-07 11:19:50|7417.6|7414.8|7417.1|7414.3|7417.8|7415|7417.1|7414.3|9
1625656800000|2021-07-07 11:20:00|7417.5|7414.7|7417.8|7415|7417.8|7415|7417.5|7414.7|17
1625656810000|2021-07-07 11:20:10|7417.4|7414.6|7417.1|7414.3|7418.1|7415.3|7417.1|7414.3|9
1625656820000|2021-07-07 11:20:20|||||||||2
1625656830000|2021-07-07 11:20:30|||||||||6
1625656840000|2021-07-07 11:20:40|7416.9|7414.1|7415.1|7412.3|7416.9|7414.1|7414.8|7412|15
1625656850000|2021-07-07 11:20:50|7414.8|7412|7414.1|7411.3|7414.8|7412|7414.1|7411.3|6
1625656860000|2021-07-07 11:21:00|7414.5|7411.7|7415.1|7412.3|7415.1|7412.3|7414.5|7411.7|13
1625656870000|2021-07-07 11:21:10|7415.8|7413|7415.1|7412.3|7415.8|7413|7415.1|7412.3|9
1625656880000|2021-07-07 11:21:20|7415.6|7412.8|7413.1|7410.3|7415.8|7413|7413.1|7410.3|23
1625656890000|2021-07-07 11:21:30|7413.4|7410.6|7412.8|7410|7413.4|7410.6|7411.5|7408.7|30
1625656900000|2021-07-07 11:21:40|7413.1|7410.3|7413.4|7410.6|7413.4|7410.6|7413.1|7410.3|3
1625656910000|2021-07-07 11:21:50|7412.8|7410|7412.4|7409.6|7413.4|7410.6|7412.1|7409.3|10
1625656920000|2021-07-07 11:22:00|7412.1|7409.3|7411.8|7409|7413.4|7410.6|7411.1|7408.3|61
1625656930000|2021-07-07 11:22:10|7412.1|7409.3|7413.1|7410.3|7413.1|7410.3|7411.8|7409|11
1625656940000|2021-07-07 11:22:20|7412.8|7410|7413.4|7410.6|7414.1|7411.3|7412.8|7410|11
1625656950000|2021-07-07 11:22:30|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|10
1625656960000|2021-07-07 11:22:40|7412.1|7409.3|7413.6|7410.8|7414.1|7411.3|7412.1|7409.3|25
1625656970000|2021-07-07 11:22:50|7413.8|7411|7413.4|7410.6|7413.8|7411|7413.4|7410.6|3
1625656980000|2021-07-07 11:23:00|7413.6|7410.8|7413.4|7410.6|7413.6|7410.8|7413.4|7410.6|0
1625656990000|2021-07-07 11:23:10|7413.6|7410.8|7413.4|7410.6|7413.6|7410.8|7413.4|7410.6|2
1625657000000|2021-07-07 11:23:20|7413.1|7410.3|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|1
1625657010000|2021-07-07 11:23:30|7413.8|7411|7414.4|7411.6|7414.8|7412|7413.8|7411|9
1625657020000|2021-07-07 11:23:40|7414.8|7412|7414.8|7412|7415.4|7412.6|7414.6|7411.8|8
1625657030000|2021-07-07 11:23:50|7415.1|7412.3|7416.4|7413.6|7416.4|7413.6|7414.8|7412|9
1625657040000|2021-07-07 11:24:00|7416.1|7413.3|7415.8|7413|7416.4|7413.6|7415.3|7412.5|59
1625657050000|2021-07-07 11:24:10|7415.6|7412.8|7415.1|7412.3|7415.6|7412.8|7415.1|7412.3|5
1625657060000|2021-07-07 11:24:20|7414.8|7412|7413.1|7410.3|7414.8|7412|7413.1|7410.3|7
1625657070000|2021-07-07 11:24:30|7412.5|7409.7|7410.8|7408|7412.8|7410|7410.8|7408|19
1625657080000|2021-07-07 11:24:40|7411.1|7408.3|7411.8|7409|7411.8|7409|7410.8|7408|6
1625657090000|2021-07-07 11:24:50|7411.3|7408.5|7411.8|7409|7411.8|7409|7411.3|7408.5|21
1625657100000|2021-07-07 11:25:00|7411.6|7408.8|7412.8|7410|7413.4|7410.6|7411.6|7408.8|8
1625657110000|2021-07-07 11:25:10|7413.4|7410.6|7414.1|7411.3|7414.1|7411.3|7413.4|7410.6|1
1625657120000|2021-07-07 11:25:20|7413.8|7411|7414.1|7411.3|7414.1|7411.3|7413.8|7411|0
1625657130000|2021-07-07 11:25:30|7414.4|7411.6|7414.6|7411.8|7415.1|7412.3|7414.1|7411.3|20
1625657140000|2021-07-07 11:25:40|7414.4|7411.6|7414.1|7411.3|7414.4|7411.6|7414.1|7411.3|2
1625657150000|2021-07-07 11:25:50|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|1
1625657160000|2021-07-07 11:26:00|7414.8|7412|7415.8|7413|7415.8|7413|7414.8|7412|17
1625657170000|2021-07-07 11:26:10|7416.6|7413.8|7420.8|7418|7420.8|7418|7416.6|7413.8|139
1625657180000|2021-07-07 11:26:20|7420.1|7417.3|7420.8|7418|7421.1|7418.3|7419.8|7417|34
1625657190000|2021-07-07 11:26:30|7421.1|7418.3|7420.8|7418|7422.1|7419.3|7420.4|7417.6|110
1625657200000|2021-07-07 11:26:40|7421.1|7418.3|7421.6|7418.8|7421.8|7419|7420.8|7418|12
1625657210000|2021-07-07 11:26:50|7421.8|7419|7421.8|7419|7422.1|7419.3|7421.3|7418.5|11
1625657220000|2021-07-07 11:27:00|7423|7420.2|7424.1|7421.3|7425.1|7422.3|7423|7420.2|170
1625657230000|2021-07-07 11:27:10|7423.8|7421|7423.3|7420.5|7424.1|7421.3|7423.1|7420.3|45
1625657240000|2021-07-07 11:27:20|7423.1|7420.3|7423.8|7421|7424.1|7421.3|7423.1|7420.3|20
1625657250000|2021-07-07 11:27:30|7424.1|7421.3|7422.8|7420|7424.1|7421.3|7422.8|7420|21
1625657260000|2021-07-07 11:27:40|7423.1|7420.3|7422.8|7420|7423.1|7420.3|7422.8|7420|0
1625657270000|2021-07-07 11:27:50|7423.1|7420.3|7422.1|7419.3|7423.1|7420.3|7422.1|7419.3|31
1625657280000|2021-07-07 11:28:00|7422.5|7419.7|7421.8|7419|7422.5|7419.7|7421.8|7419|24
1625657290000|2021-07-07 11:28:10|7421.4|7418.6|7420.8|7418|7421.6|7418.8|7420.6|7417.8|11
1625657300000|2021-07-07 11:28:20|7421.1|7418.3|7418.8|7416|7421.1|7418.3|7418.8|7416|22
1625657310000|2021-07-07 11:28:30|7418.6|7415.8|7416.8|7414|7418.6|7415.8|7416.8|7414|33
1625657320000|2021-07-07 11:28:40|7417.1|7414.3|7416.5|7413.7|7418.1|7415.3|7416.5|7413.7|46
1625657330000|2021-07-07 11:28:50|7416.8|7414|7415.8|7413|7416.8|7414|7415.8|7413|6
1625657340000|2021-07-07 11:29:00|7416.1|7413.3|7415.8|7413|7416.8|7414|7415.8|7413|11
1625657350000|2021-07-07 11:29:10|7416.1|7413.3|7416.3|7413.5|7417.1|7414.3|7416.1|7413.3|12
1625657360000|2021-07-07 11:29:20|7416.5|7413.7|7415.8|7413|7417.1|7414.3|7415.8|7413|10
1625657370000|2021-07-07 11:29:30|7416.2|7413.4|7415.1|7412.3|7417.1|7414.3|7414.6|7411.8|54
1625657380000|2021-07-07 11:29:40|7414.8|7412|7413.8|7411|7415.1|7412.3|7413.6|7410.8|18
1625657390000|2021-07-07 11:29:50|7414.1|7411.3|7413.4|7410.6|7414.1|7411.3|7412.8|7410|208
1625657400000|2021-07-07 11:30:00|7414.1|7411.3|7413.1|7410.3|7414.8|7412|7413.1|7410.3|44
1625657410000|2021-07-07 11:30:10|7412.7|7409.9|7412.4|7409.6|7412.9|7410.1|7411.4|7408.6|30
1625657420000|2021-07-07 11:30:20|7412.1|7409.3|7409.8|7407|7412.4|7409.6|7408.1|7405.3|183
1625657430000|2021-07-07 11:30:30|7409.4|7406.6|7408.8|7406|7409.8|7407|7408.8|7406|22
1625657440000|2021-07-07 11:30:40|7409.1|7406.3|7412.8|7410|7412.8|7410|7408.8|7406|60
1625657450000|2021-07-07 11:30:50|7412.4|7409.6|7410.8|7408|7412.4|7409.6|7410.8|7408|137
1625657460000|2021-07-07 11:31:00|7410.4|7407.6|7410.6|7407.8|7410.8|7408|7409.8|7407|35
1625657470000|2021-07-07 11:31:10|7410.8|7408|7411.8|7409|7412.6|7409.8|7410.8|7408|18
1625657480000|2021-07-07 11:31:20|7412.1|7409.3|7412.6|7409.8|7412.8|7410|7411.8|7409|13
1625657490000|2021-07-07 11:31:30|7412.8|7410|7413.8|7411|7414.4|7411.6|7412.6|7409.8|17
1625657500000|2021-07-07 11:31:40|7414.4|7411.6|7414.4|7411.6|7414.8|7412|7414.1|7411.3|25
1625657510000|2021-07-07 11:31:50|7413.6|7410.8|7413.6|7410.8|7414.1|7411.3|7413.4|7410.6|19
1625657520000|2021-07-07 11:32:00|7413.4|7410.6|7412.8|7410|7413.4|7410.6|7412.8|7410|1
1625657530000|2021-07-07 11:32:10|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|7412.8|7410|5
1625657540000|2021-07-07 11:32:20|7413.6|7410.8|7414.8|7412|7415.1|7412.3|7413.6|7410.8|15
1625657550000|2021-07-07 11:32:30|7415.5|7412.7|7416.3|7413.5|7416.6|7413.8|7415.1|7412.3|43
1625657560000|2021-07-07 11:32:40|7416.1|7413.3|7415.8|7413|7416.3|7413.5|7415.8|7413|13
1625657570000|2021-07-07 11:32:50|7415.1|7412.3|7415.8|7413|7415.8|7413|7414.6|7411.8|37
1625657580000|2021-07-07 11:33:00|7414.8|7412|7414.8|7412|7415.6|7412.8|7414.6|7411.8|8
1625657590000|2021-07-07 11:33:10|7414.6|7411.8|7414.3|7411.5|7414.8|7412|7413.8|7411|5
1625657600000|2021-07-07 11:33:20|7414.1|7411.3|7414.8|7412|7414.8|7412|7413.8|7411|6
1625657610000|2021-07-07 11:33:30|7415.1|7412.3|7416.8|7414|7416.8|7414|7414.8|7412|37
1625657620000|2021-07-07 11:33:40|7416.6|7413.8|7417.8|7415|7417.8|7415|7416.6|7413.8|27
1625657630000|2021-07-07 11:33:50|7417.6|7414.8|7417.8|7415|7417.8|7415|7417.1|7414.3|27
1625657640000|2021-07-07 11:34:00|7417.6|7414.8|7418.8|7416|7419.1|7416.3|7417.1|7414.3|39
1625657650000|2021-07-07 11:34:10|7419.1|7416.3|7420.1|7417.3|7420.8|7418|7419.1|7416.3|21
1625657660000|2021-07-07 11:34:20|7420.3|7417.5|7419.8|7417|7420.6|7417.8|7419.8|7417|14
1625657670000|2021-07-07 11:34:30|7419.6|7416.8|7421.8|7419|7422.1|7419.3|7419.6|7416.8|26
1625657680000|2021-07-07 11:34:40|7421.3|7418.5|7420.6|7417.8|7421.3|7418.5|7420.3|7417.5|76
1625657690000|2021-07-07 11:34:50|7420.1|7417.3|7420.8|7418|7421.1|7418.3|7420.1|7417.3|4
1625657700000|2021-07-07 11:35:00|7420.3|7417.5|7418.1|7415.3|7420.8|7418|7418.1|7415.3|35
1625657710000|2021-07-07 11:35:10|7418.3|7415.5|7419.1|7416.3|7419.1|7416.3|7418.3|7415.5|13
1625657720000|2021-07-07 11:35:20|7419.8|7417|7419.8|7417|7419.8|7417|7419.3|7416.5|18
1625657730000|2021-07-07 11:35:30|7420.3|7417.5|7419.8|7417|7420.3|7417.5|7419.8|7417|0
1625657740000|2021-07-07 11:35:40|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7419.8|7417|1
1625657750000|2021-07-07 11:35:50|7420.3|7417.5|7420.8|7418|7421.8|7419|7420.3|7417.5|37
1625657760000|2021-07-07 11:36:00|7421.1|7418.3|7421.8|7419|7421.8|7419|7421.1|7418.3|41
1625657770000|2021-07-07 11:36:10|||||||||5
1625657780000|2021-07-07 11:36:20|7422.1|7419.3|7420.1|7417.3|7422.1|7419.3|7419.8|7417|34
1625657790000|2021-07-07 11:36:30|7420.3|7417.5|7419.8|7417|7421.1|7418.3|7419.8|7417|19
1625657800000|2021-07-07 11:36:40|7420.1|7417.3|7420|7417.2|7420.5|7417.7|7419.8|7417|11
1625657810000|2021-07-07 11:36:50|7419.8|7417|7420|7417.2|7420.8|7418|7419.8|7417|9
1625657820000|2021-07-07 11:37:00|||||||||10
1625657830000|2021-07-07 11:37:10|7421.5|7418.7|7421.3|7418.5|7422|7419.2|7421.3|7418.5|39
1625657840000|2021-07-07 11:37:20|7421|7418.2|7421.3|7418.5|7421.3|7418.5|7421|7418.2|1
1625657850000|2021-07-07 11:37:30|7421|7418.2|7420.3|7417.5|7421.3|7418.5|7420|7417.2|18
1625657860000|2021-07-07 11:37:40|7420.5|7417.7|7419|7416.2|7420.5|7417.7|7419|7416.2|9
1625657870000|2021-07-07 11:37:50|7418.8|7416|7418.3|7415.5|7419.3|7416.5|7418.3|7415.5|13
1625657880000|2021-07-07 11:38:00|7418.8|7416|7418.3|7415.5|7418.8|7416|7418.3|7415.5|47
1625657890000|2021-07-07 11:38:10|7418.5|7415.7|7418.8|7416|7419.1|7416.3|7418.3|7415.5|7
1625657900000|2021-07-07 11:38:20|7419|7416.2|7420.3|7417.5|7421.3|7418.5|7419|7416.2|35
1625657910000|2021-07-07 11:38:30|7420.5|7417.7|7420.8|7418|7421.3|7418.5|7420.5|7417.7|3
1625657920000|2021-07-07 11:38:40|7421.3|7418.5|7421.5|7418.7|7421.8|7419|7421.3|7418.5|16
1625657930000|2021-07-07 11:38:50|7421.8|7419|7421.3|7418.5|7421.8|7419|7421.3|7418.5|8
1625657940000|2021-07-07 11:39:00|7421.5|7418.7|7420.5|7417.7|7421.5|7418.7|7420.3|7417.5|10
1625657950000|2021-07-07 11:39:10|7420.8|7418|7420.8|7418|7422.5|7419.7|7420.3|7417.5|50
1625657960000|2021-07-07 11:39:20|7420.7|7417.9|7422|7419.2|7422.2|7419.4|7419.2|7416.4|48
1625657970000|2021-07-07 11:39:30|7422.5|7419.7|7423.2|7420.4|7424|7421.2|7422.2|7419.4|52
1625657980000|2021-07-07 11:39:40|7423.5|7420.7|7423.5|7420.7|7424.2|7421.4|7423.5|7420.7|13
1625657990000|2021-07-07 11:39:50|7423|7420.2|7422.2|7419.4|7423|7420.2|7421.2|7418.4|644
1625658000000|2021-07-07 11:40:00|7421.7|7418.9|7425|7422.2|7425.2|7422.4|7421.7|7418.9|40
1625658010000|2021-07-07 11:40:10|7425.2|7422.4|7428.2|7425.4|7428.2|7425.4|7425.2|7422.4|95
1625658020000|2021-07-07 11:40:20|7428|7425.2|7427.9|7425.1|7428.9|7426.1|7426.6|7423.8|248
1625658030000|2021-07-07 11:40:30|7428.3|7425.5|7428.6|7425.8|7428.6|7425.8|7428.3|7425.5|18
1625658040000|2021-07-07 11:40:40|||||||||6
1625658050000|2021-07-07 11:40:50|7428.1|7425.3|7426.6|7423.8|7428.1|7425.3|7426.3|7423.5|83
1625658060000|2021-07-07 11:41:00|7426.9|7424.1|7426.9|7424.1|7427.6|7424.8|7426.3|7423.5|11
1625658070000|2021-07-07 11:41:10|7426.6|7423.8|7427.6|7424.8|7428.6|7425.8|7425.9|7423.1|47
1625658080000|2021-07-07 11:41:20|7427.8|7425|7429.6|7426.8|7429.6|7426.8|7427.8|7425|140
1625658090000|2021-07-07 11:41:30|7429.3|7426.5|7428.6|7425.8|7429.6|7426.8|7428.6|7425.8|14
1625658100000|2021-07-07 11:41:40|7428.9|7426.1|7429.6|7426.8|7429.6|7426.8|7428.9|7426.1|6
1625658110000|2021-07-07 11:41:50|7428.9|7426.1|7429.6|7426.8|7429.9|7427.1|7428.6|7425.8|24
1625658120000|2021-07-07 11:42:00|7430.3|7427.5|7429.6|7426.8|7431.6|7428.8|7429.6|7426.8|47
1625658130000|2021-07-07 11:42:10|7429.1|7426.3|7427.6|7424.8|7429.6|7426.8|7427.6|7424.8|77
1625658140000|2021-07-07 11:42:20|7427.2|7424.4|7428.6|7425.8|7428.6|7425.8|7426.6|7423.8|41
1625658150000|2021-07-07 11:42:30|7428.2|7425.4|7427.9|7425.1|7428.6|7425.8|7427.6|7424.8|84
1625658160000|2021-07-07 11:42:40|7428.3|7425.5|7428.6|7425.8|7428.6|7425.8|7428.3|7425.5|10
1625658170000|2021-07-07 11:42:50|7428.4|7425.6|7428.9|7426.1|7428.9|7426.1|7427.9|7425.1|17
1625658180000|2021-07-07 11:43:00|7428.6|7425.8|7427.9|7425.1|7428.6|7425.8|7427.9|7425.1|12
1625658190000|2021-07-07 11:43:10|7428.1|7425.3|7427.9|7425.1|7428.4|7425.6|7427.9|7425.1|6
1625658200000|2021-07-07 11:43:20|7428.3|7425.5|7427.9|7425.1|7428.6|7425.8|7427.9|7425.1|15
1625658210000|2021-07-07 11:43:30|7428.1|7425.3|7428.4|7425.6|7428.6|7425.8|7427.9|7425.1|13
1625658220000|2021-07-07 11:43:40|7428.6|7425.8|7428.9|7426.1|7429.6|7426.8|7428.4|7425.6|25
1625658230000|2021-07-07 11:43:50|7428.6|7425.8|7429.6|7426.8|7429.9|7427.1|7428.6|7425.8|9
1625658240000|2021-07-07 11:44:00|7430.3|7427.5|7429.6|7426.8|7430.3|7427.5|7429.6|7426.8|11
1625658250000|2021-07-07 11:44:10|7429.9|7427.1|7428.6|7425.8|7429.9|7427.1|7428.6|7425.8|26
1625658260000|2021-07-07 11:44:20|7428.4|7425.6|7428.6|7425.8|7428.9|7426.1|7427.9|7425.1|23
1625658270000|2021-07-07 11:44:30|7428.9|7426.1|7428.6|7425.8|7429.6|7426.8|7428.6|7425.8|46
1625658280000|2021-07-07 11:44:40|7428.9|7426.1|7429.6|7426.8|7429.6|7426.8|7428.6|7425.8|35
1625658290000|2021-07-07 11:44:50|7429.4|7426.6|7428.6|7425.8|7429.6|7426.8|7428.6|7425.8|15
1625658300000|2021-07-07 11:45:00|7428.9|7426.1|7432.6|7429.8|7432.9|7430.1|7428.9|7426.1|95
1625658310000|2021-07-07 11:45:10|7432.8|7430|7433.6|7430.8|7434.3|7431.5|7432.6|7429.8|95
1625658320000|2021-07-07 11:45:20|7433.8|7431|7433.9|7431.1|7436.6|7433.8|7433.6|7430.8|197
1625658330000|2021-07-07 11:45:30|7433.6|7430.8|7433.6|7430.8|7433.9|7431.1|7432.6|7429.8|16
1625658340000|2021-07-07 11:45:40|7433.3|7430.5|7430.6|7427.8|7433.3|7430.5|7430.1|7427.3|70
1625658350000|2021-07-07 11:45:50|7430.9|7428.1|7430.6|7427.8|7431.6|7428.8|7430.6|7427.8|19
1625658360000|2021-07-07 11:46:00|7431|7428.2|7432.6|7429.8|7432.6|7429.8|7430.9|7428.1|38
1625658370000|2021-07-07 11:46:10|7433.1|7430.3|7433.6|7430.8|7433.6|7430.8|7432.9|7430.1|11
1625658380000|2021-07-07 11:46:20|7433.4|7430.6|7432.6|7429.8|7433.4|7430.6|7432.6|7429.8|9
1625658390000|2021-07-07 11:46:30|7432.9|7430.1|7433.3|7430.5|7433.3|7430.5|7432.6|7429.8|8
1625658400000|2021-07-07 11:46:40|7433.6|7430.8|7433.6|7430.8|7434.3|7431.5|7433.3|7430.5|52
1625658410000|2021-07-07 11:46:50|7434.3|7431.5|7433.6|7430.8|7434.3|7431.5|7433.3|7430.5|20
1625658420000|2021-07-07 11:47:00|7433.3|7430.5|7433.1|7430.3|7433.6|7430.8|7432.6|7429.8|67
1625658430000|2021-07-07 11:47:10|7432.8|7430|7435.3|7432.5|7435.3|7432.5|7431.6|7428.8|248
1625658440000|2021-07-07 11:47:20|7434.8|7432|7433|7430.2|7435.3|7432.5|7433|7430.2|47
1625658450000|2021-07-07 11:47:30|7432.3|7429.5|7434|7431.2|7434.3|7431.5|7432.3|7429.5|33
1625658460000|2021-07-07 11:47:40|7434.2|7431.4|7435.3|7432.5|7436.3|7433.5|7434|7431.2|31
1625658470000|2021-07-07 11:47:50|7435|7432.2|7435|7432.2|7435.3|7432.5|7435|7432.2|6
1625658480000|2021-07-07 11:48:00|7435.3|7432.5|7435.3|7432.5|7436|7433.2|7434.7|7431.9|26
1625658490000|2021-07-07 11:48:10|7435|7432.2|7434|7431.2|7435|7432.2|7434|7431.2|16
1625658500000|2021-07-07 11:48:20|||||||||3
1625658510000|2021-07-07 11:48:30|7433.7|7430.9|7434|7431.2|7434.7|7431.9|7433.7|7430.9|102
1625658520000|2021-07-07 11:48:40|7433.7|7430.9|7434.7|7431.9|7435|7432.2|7433.7|7430.9|15
1625658530000|2021-07-07 11:48:50|7435|7432.2|7435|7432.2|7435.4|7432.6|7434|7431.2|15
1625658540000|2021-07-07 11:49:00|7435.7|7432.9|7437|7434.2|7437|7434.2|7435|7432.2|42
1625658550000|2021-07-07 11:49:10|7436.7|7433.9|7437|7434.2|7437|7434.2|7436.3|7433.5|25
1625658560000|2021-07-07 11:49:20|||||||||21
1625658570000|2021-07-07 11:49:30|7436.7|7433.9|7438.7|7435.9|7438.7|7435.9|7436.7|7433.9|127
1625658580000|2021-07-07 11:49:40|7438.3|7435.5|7438|7435.2|7438.7|7435.9|7438|7435.2|46
1625658590000|2021-07-07 11:49:50|7437.7|7434.9|7438|7435.2|7438.7|7435.9|7437.7|7434.9|34
1625658600000|2021-07-07 11:50:00|7438.2|7435.4|7438|7435.2|7439|7436.2|7437.7|7434.9|83
1625658610000|2021-07-07 11:50:10|7437.5|7434.7|7438|7435.2|7438.5|7435.7|7437.3|7434.5|20
1625658620000|2021-07-07 11:50:20|7437.7|7434.9|7438.2|7435.4|7438.4|7435.6|7437.7|7434.9|31
1625658630000|2021-07-07 11:50:30|7438.7|7435.9|7438.7|7435.9|7439|7436.2|7438.7|7435.9|8
1625658640000|2021-07-07 11:50:40|7438.5|7435.7|7439|7436.2|7440|7437.2|7438|7435.2|70
1625658650000|2021-07-07 11:50:50|7439.3|7436.5|7439|7436.2|7440.4|7437.6|7438.7|7435.9|127
1625658660000|2021-07-07 11:51:00|7439.3|7436.5|7436|7433.2|7439.3|7436.5|7436|7433.2|43
1625658670000|2021-07-07 11:51:10|7436.3|7433.5|7436.3|7433.5|7436.3|7433.5|7435.5|7432.7|60
1625658680000|2021-07-07 11:51:20|7436.8|7434|7436.3|7433.5|7437|7434.2|7436.3|7433.5|5
1625658690000|2021-07-07 11:51:30|7436.7|7433.9|7436.3|7433.5|7437|7434.2|7436|7433.2|19
1625658700000|2021-07-07 11:51:40|7436|7433.2|7437|7434.2|7437|7434.2|7436|7433.2|7
1625658710000|2021-07-07 11:51:50|7437.8|7435|7438|7435.2|7438.2|7435.4|7437.2|7434.4|54
1625658720000|2021-07-07 11:52:00|7437.5|7434.7|7437|7434.2|7437.5|7434.7|7436.2|7433.4|12
1625658730000|2021-07-07 11:52:10|7436.5|7433.7|7436.2|7433.4|7437|7434.2|7435.7|7432.9|20
1625658740000|2021-07-07 11:52:20|7436|7433.2|7437.2|7434.4|7438|7435.2|7436|7433.2|15
1625658750000|2021-07-07 11:52:30|7437|7434.2|7437|7434.2|7437.2|7434.4|7437|7434.2|16
1625658760000|2021-07-07 11:52:40|7436.5|7433.7|7437|7434.2|7437|7434.2|7436.2|7433.4|19
1625658770000|2021-07-07 11:52:50|7436.2|7433.4|7436.2|7433.4|7437|7434.2|7435.7|7432.9|21
1625658780000|2021-07-07 11:53:00|7436.5|7433.7|7437|7434.2|7437|7434.2|7436.5|7433.7|15
1625658790000|2021-07-07 11:53:10|7436.7|7433.9|7436.7|7433.9|7437|7434.2|7436.7|7433.9|2
1625658800000|2021-07-07 11:53:20|7437|7434.2|7437|7434.2|7437.2|7434.4|7436.7|7433.9|19
1625658810000|2021-07-07 11:53:30|7437.2|7434.4|7437|7434.2|7437.5|7434.7|7437|7434.2|11
1625658820000|2021-07-07 11:53:40|7437.2|7434.4|7437|7434.2|7437.2|7434.4|7436.7|7433.9|3
1625658830000|2021-07-07 11:53:50|7436|7433.2|7435|7432.2|7436|7433.2|7434.7|7431.9|25
1625658840000|2021-07-07 11:54:00|7434.7|7431.9|7433.2|7430.4|7435.2|7432.4|7433.2|7430.4|60
1625658850000|2021-07-07 11:54:10|7433.7|7430.9|7433.9|7431.1|7434.9|7432.1|7433.2|7430.4|50
1625658860000|2021-07-07 11:54:20|7433.7|7430.9|7432.2|7429.4|7433.7|7430.9|7432.2|7429.4|114
1625658870000|2021-07-07 11:54:30|7431.7|7428.9|7432.4|7429.6|7432.9|7430.1|7431.7|7428.9|90
1625658880000|2021-07-07 11:54:40|7432.2|7429.4|7431.5|7428.7|7432.7|7429.9|7431.2|7428.4|160
1625658890000|2021-07-07 11:54:50|7431.2|7428.4|7430.8|7428|7431.8|7429|7430.1|7427.3|44
1625658900000|2021-07-07 11:55:00|7430.5|7427.7|7431.5|7428.7|7431.5|7428.7|7429.8|7427|48
1625658910000|2021-07-07 11:55:10|7430.5|7427.7|7430.5|7427.7|7430.8|7428|7429.8|7427|26
1625658920000|2021-07-07 11:55:20|7429.8|7427|7430.5|7427.7|7430.5|7427.7|7429.8|7427|9
1625658930000|2021-07-07 11:55:30|7429.8|7427|7431.5|7428.7|7431.5|7428.7|7429.8|7427|38
1625658940000|2021-07-07 11:55:40|7431.7|7428.9|7432.5|7429.7|7432.5|7429.7|7431.7|7428.9|16
1625658950000|2021-07-07 11:55:50|7432.3|7429.5|7432.5|7429.7|7432.5|7429.7|7432.3|7429.5|6
1625658960000|2021-07-07 11:56:00|7431.8|7429|7431.8|7429|7431.8|7429|7431.8|7429|9
1625658970000|2021-07-07 11:56:10|7431.5|7428.7|7430.5|7427.7|7432.5|7429.7|7430.5|7427.7|17
1625658980000|2021-07-07 11:56:20|7430.2|7427.4|7429.5|7426.7|7430.2|7427.4|7428.8|7426|26
1625658990000|2021-07-07 11:56:30|7429.3|7426.5|7426.8|7424|7429.5|7426.7|7426.8|7424|156
1625659000000|2021-07-07 11:56:40|7427.2|7424.4|7428.8|7426|7429.3|7426.5|7427.2|7424.4|62
1625659010000|2021-07-07 11:56:50|7429.3|7426.5|7427.8|7425|7429.5|7426.7|7426.8|7424|104
1625659020000|2021-07-07 11:57:00|7427.4|7424.6|7425.1|7422.3|7427.8|7425|7423.8|7421|222
1625659030000|2021-07-07 11:57:10|7424.5|7421.7|7425.8|7423|7425.8|7423|7424.5|7421.7|51
1625659040000|2021-07-07 11:57:20|7425.4|7422.6|7425.1|7422.3|7425.4|7422.6|7423.4|7420.6|107
1625659050000|2021-07-07 11:57:30|7424.8|7422|7425.1|7422.3|7425.1|7422.3|7424.8|7422|6
1625659060000|2021-07-07 11:57:40|7424.8|7422|7425.1|7422.3|7425.1|7422.3|7424.1|7421.3|45
1625659070000|2021-07-07 11:57:50|7424.7|7421.9|7421.1|7418.3|7425.1|7422.3|7421.1|7418.3|91
1625659080000|2021-07-07 11:58:00|7421.3|7418.5|7416.4|7413.6|7422.1|7419.3|7415.7|7412.9|285
1625659090000|2021-07-07 11:58:10|7416.9|7414.1|7414.2|7411.4|7418.2|7415.4|7414|7411.2|175
1625659100000|2021-07-07 11:58:20|7414|7411.2|7412.2|7409.4|7414.4|7411.6|7411.9|7409.1|130
1625659110000|2021-07-07 11:58:30|7411.9|7409.1|7411.9|7409.1|7415.4|7412.6|7411.4|7408.6|115
1625659120000|2021-07-07 11:58:40|7411.7|7408.9|7409.2|7406.4|7411.7|7408.9|7409|7406.2|143
1625659130000|2021-07-07 11:58:50|7409.4|7406.6|7411.7|7408.9|7412|7409.2|7407.7|7404.9|127
1625659140000|2021-07-07 11:59:00|7411.9|7409.1|7408.4|7405.6|7412.7|7409.9|7408.2|7405.4|77
1625659150000|2021-07-07 11:59:10|7408.7|7405.9|7409.7|7406.9|7409.7|7406.9|7408.4|7405.6|29
1625659160000|2021-07-07 11:59:20|7410.1|7407.3|7411.7|7408.9|7411.7|7408.9|7409.7|7406.9|35
1625659170000|2021-07-07 11:59:30|7411.9|7409.1|7412.7|7409.9|7412.7|7409.9|7411.7|7408.9|55
1625659180000|2021-07-07 11:59:40|7412.9|7410.1|7410.4|7407.6|7412.9|7410.1|7410.4|7407.6|29
1625659190000|2021-07-07 11:59:50|7410|7407.2|7410.4|7407.6|7410.4|7407.6|7410|7407.2|26
1625659200000|2021-07-07 12:00:00|7410.8|7408|7411.9|7409.1|7414|7411.2|7410.8|7408|116
1625659210000|2021-07-07 12:00:10|7411.7|7408.9|7415.1|7412.3|7415.1|7412.3|7411.4|7408.6|202
1625659220000|2021-07-07 12:00:20|7414.9|7412.1|7414.1|7411.3|7414.9|7412.1|7413.1|7410.3|103
1625659230000|2021-07-07 12:00:30|7413.8|7411|7414.1|7411.3|7414.1|7411.3|7413|7410.2|87
1625659240000|2021-07-07 12:00:40|7413.8|7411|7410.3|7407.5|7413.8|7411|7410.1|7407.3|80
1625659250000|2021-07-07 12:00:50|7410.1|7407.3|7406.4|7403.6|7410.1|7407.3|7405.1|7402.3|141
1625659260000|2021-07-07 12:01:00|7406.8|7404|7409.1|7406.3|7409.7|7406.9|7406.8|7404|108
1625659270000|2021-07-07 12:01:10|7409.7|7406.9|7411.1|7408.3|7411.1|7408.3|7409.7|7406.9|42
1625659280000|2021-07-07 12:01:20|7410.9|7408.1|7411.8|7409|7412.1|7409.3|7410.1|7407.3|44
1625659290000|2021-07-07 12:01:30|7412.1|7409.3|7413.1|7410.3|7413.1|7410.3|7412.1|7409.3|25
1625659300000|2021-07-07 12:01:40|7413.3|7410.5|7413.1|7410.3|7413.6|7410.8|7413.1|7410.3|23
1625659310000|2021-07-07 12:01:50|7413.4|7410.6|7412.4|7409.6|7414.4|7411.6|7412.4|7409.6|33
1625659320000|2021-07-07 12:02:00|7412.8|7410|7412.4|7409.6|7414.4|7411.6|7412.4|7409.6|75
1625659330000|2021-07-07 12:02:10|7413.1|7410.3|7413.1|7410.3|7413.4|7410.6|7413.1|7410.3|10
1625659340000|2021-07-07 12:02:20|7412.9|7410.1|7412.1|7409.3|7412.9|7410.1|7411.4|7408.6|36
1625659350000|2021-07-07 12:02:30|7412.4|7409.6|7413.6|7410.8|7413.8|7411|7412.4|7409.6|26
1625659360000|2021-07-07 12:02:40|7413.4|7410.6|7411.7|7408.9|7413.4|7410.6|7411.4|7408.6|77
1625659370000|2021-07-07 12:02:50|7411.4|7408.6|7411.7|7408.9|7412.4|7409.6|7411.4|7408.6|24
1625659380000|2021-07-07 12:03:00|7411.4|7408.6|7410.7|7407.9|7411.7|7408.9|7410.4|7407.6|22
1625659390000|2021-07-07 12:03:10|7410.4|7407.6|7410.4|7407.6|7410.7|7407.9|7410.4|7407.6|2
1625659400000|2021-07-07 12:03:20|7410.7|7407.9|7407|7404.2|7410.7|7407.9|7406.9|7404.1|79
1625659410000|2021-07-07 12:03:30|7406.7|7403.9|7405.7|7402.9|7407.7|7404.9|7405.7|7402.9|89
1625659420000|2021-07-07 12:03:40|7405|7402.2|7408.4|7405.6|7408.4|7405.6|7405|7402.2|86
1625659430000|2021-07-07 12:03:50|7408.2|7405.4|7406.7|7403.9|7408.4|7405.6|7405.7|7402.9|178
1625659440000|2021-07-07 12:04:00|7407|7404.2|7406.7|7403.9|7407.7|7404.9|7406.4|7403.6|82
1625659450000|2021-07-07 12:04:10|7407|7404.2|7405.3|7402.5|7407.7|7404.9|7404.7|7401.9|220
1625659460000|2021-07-07 12:04:20|7405.5|7402.7|7404.3|7401.5|7406|7403.2|7403|7400.2|344
1625659470000|2021-07-07 12:04:30|7404|7401.2|7403.9|7401.1|7407.6|7404.8|7403.9|7401.1|1368
1625659480000|2021-07-07 12:04:40|7404.3|7401.5|7403.9|7401.1|7405.6|7402.8|7403.6|7400.8|245
1625659490000|2021-07-07 12:04:50|7403.6|7400.8|7402.9|7400.1|7403.6|7400.8|7401.9|7399.1|91
1625659500000|2021-07-07 12:05:00|7403.6|7400.8|7402.9|7400.1|7404.6|7401.8|7401.9|7399.1|251
1625659510000|2021-07-07 12:05:10|7403.4|7400.6|7400.9|7398.1|7403.6|7400.8|7400.9|7398.1|56
1625659520000|2021-07-07 12:05:20|7400.6|7397.8|7401.9|7399.1|7402.2|7399.4|7400.6|7397.8|37
1625659530000|2021-07-07 12:05:30|7401.2|7398.4|7400.9|7398.1|7401.2|7398.4|7400.9|7398.1|28
1625659540000|2021-07-07 12:05:40|7400.5|7397.7|7401.2|7398.4|7401.2|7398.4|7399.9|7397.1|139
1625659550000|2021-07-07 12:05:50|7401.5|7398.7|7390.9|7388.1|7401.5|7398.7|7386.9|7384.1|899
1625659560000|2021-07-07 12:06:00|7391.9|7389.1|7393.4|7390.6|7393.9|7391.1|7389.9|7387.1|232
1625659570000|2021-07-07 12:06:10|7393.5|7390.7|7394.9|7392.1|7395.9|7393.1|7393.2|7390.4|133
1625659580000|2021-07-07 12:06:20|7395.6|7392.8|7400.6|7397.8|7400.6|7397.8|7395.6|7392.8|134
1625659590000|2021-07-07 12:06:30|7400.4|7397.6|7397.6|7394.8|7400.4|7397.6|7397.6|7394.8|79
1625659600000|2021-07-07 12:06:40|7397.9|7395.1|7398.9|7396.1|7398.9|7396.1|7397.9|7395.1|27
1625659610000|2021-07-07 12:06:50|7398.2|7395.4|7398.3|7395.5|7398.9|7396.1|7396.6|7393.8|359
1625659620000|2021-07-07 12:07:00|7398.6|7395.8|7401|7398.2|7402.3|7399.5|7398.3|7395.5|146
1625659630000|2021-07-07 12:07:10|7401.3|7398.5|7400.5|7397.7|7402|7399.2|7399.5|7396.7|53
1625659640000|2021-07-07 12:07:20|7400.3|7397.5|7398.5|7395.7|7400.3|7397.5|7398.3|7395.5|53
1625659650000|2021-07-07 12:07:30|7398.3|7395.5|7395.3|7392.5|7398.3|7395.5|7395.3|7392.5|76
1625659660000|2021-07-07 12:07:40|7395.7|7392.9|7395|7392.2|7396.3|7393.5|7394|7391.2|62
1625659670000|2021-07-07 12:07:50|7395.3|7392.5|7395.3|7392.5|7396|7393.2|7394.3|7391.5|104
1625659680000|2021-07-07 12:08:00|7395.7|7392.9|7394.3|7391.5|7396.3|7393.5|7394|7391.2|130
1625659690000|2021-07-07 12:08:10|7394|7391.2|7394.7|7391.9|7395|7392.2|7393.3|7390.5|160
1625659700000|2021-07-07 12:08:20|7395.4|7392.6|7396.7|7393.9|7396.7|7393.9|7394|7391.2|58
1625659710000|2021-07-07 12:08:30|7397|7394.2|7396.7|7393.9|7397.4|7394.6|7396.7|7393.9|46
1625659720000|2021-07-07 12:08:40|7396.4|7393.6|7396.7|7393.9|7397.7|7394.9|7396.4|7393.6|17
1625659730000|2021-07-07 12:08:50|7397.1|7394.3|7395.3|7392.5|7398|7395.2|7395|7392.2|286
1625659740000|2021-07-07 12:09:00|7395.5|7392.7|7395.3|7392.5|7396.3|7393.5|7395.3|7392.5|97
1625659750000|2021-07-07 12:09:10|7395.5|7392.7|7395.3|7392.5|7396|7393.2|7395.3|7392.5|16
1625659760000|2021-07-07 12:09:20|7396|7393.2|7395.6|7392.8|7396|7393.2|7395.3|7392.5|32
1625659770000|2021-07-07 12:09:30|7395.3|7392.5|7395.3|7392.5|7396.6|7393.8|7395.3|7392.5|24
1625659780000|2021-07-07 12:09:40|7395.6|7392.8|7396|7393.2|7396|7393.2|7395.6|7392.8|27
1625659790000|2021-07-07 12:09:50|7396.3|7393.5|7396|7393.2|7397|7394.2|7396|7393.2|63
1625659800000|2021-07-07 12:10:00|7396.7|7393.9|7399|7396.2|7400.3|7397.5|7396.7|7393.9|154
1625659810000|2021-07-07 12:10:10|7399.7|7396.9|7401.7|7398.9|7402.7|7399.9|7399.7|7396.9|55
1625659820000|2021-07-07 12:10:20|7402|7399.2|7403.7|7400.9|7404.4|7401.6|7402|7399.2|57
1625659830000|2021-07-07 12:10:30|7403|7400.2|7401.7|7398.9|7403|7400.2|7401|7398.2|76
1625659840000|2021-07-07 12:10:40|7402|7399.2|7405|7402.2|7405|7402.2|7402|7399.2|55
1625659850000|2021-07-07 12:10:50|7404.7|7401.9|7403.7|7400.9|7405|7402.2|7403.2|7400.4|13
1625659860000|2021-07-07 12:11:00|7404|7401.2|7403|7400.2|7404|7401.2|7403|7400.2|69
1625659870000|2021-07-07 12:11:10|7403.4|7400.6|7399.3|7396.5|7404.7|7401.9|7399.1|7396.3|263
1625659880000|2021-07-07 12:11:20|7398.7|7395.9|7378.6|7375.8|7398.7|7395.9|7378.6|7375.8|1130
1625659890000|2021-07-07 12:11:30|7378.3|7375.5|7386.1|7383.3|7388.8|7386|7377.8|7375|477
1625659900000|2021-07-07 12:11:40|7385.8|7383|7380.2|7377.4|7386.3|7383.5|7379.1|7376.3|362
1625659910000|2021-07-07 12:11:50|7380.4|7377.6|7384.6|7381.8|7386.9|7384.1|7380.4|7377.6|220
1625659920000|2021-07-07 12:12:00|7384.9|7382.1|7382.6|7379.8|7387.9|7385.1|7382.3|7379.5|290
1625659930000|2021-07-07 12:12:10|7382.9|7380.1|7382.9|7380.1|7383.9|7381.1|7380.9|7378.1|149
1625659940000|2021-07-07 12:12:20|7383.6|7380.8|7367.5|7364.7|7383.9|7381.1|7366.9|7364.1|1003
1625659950000|2021-07-07 12:12:30|7368.6|7365.8|7368.2|7365.4|7370.2|7367.4|7366.5|7363.7|371
1625659960000|2021-07-07 12:12:40|7367.8|7365|7369.5|7366.7|7372.2|7369.4|7367.8|7365|305
1625659970000|2021-07-07 12:12:50|7369.7|7366.9|7368.9|7366.1|7371.2|7368.4|7367.9|7365.1|148
1625659980000|2021-07-07 12:13:00|7369.6|7366.8|7375.9|7373.1|7375.9|7373.1|7369.6|7366.8|230
1625659990000|2021-07-07 12:13:10|7375.4|7372.6|7374.2|7371.4|7381.2|7378.4|7374.2|7371.4|352
1625660000000|2021-07-07 12:13:20|7373.8|7371|7368.9|7366.1|7373.8|7371|7365.2|7362.4|393
1625660010000|2021-07-07 12:13:30|7369.1|7366.3|7360.9|7358.1|7371.9|7369.1|7359.6|7356.8|280
1625660020000|2021-07-07 12:13:40|7361.6|7358.8|7361.1|7358.3|7363.9|7361.1|7359.9|7357.1|345
1625660030000|2021-07-07 12:13:50|7361.9|7359.1|7362.6|7359.8|7364.9|7362.1|7361.2|7358.4|177
1625660040000|2021-07-07 12:14:00|7361.9|7359.1|7365.9|7363.1|7367.9|7365.1|7360.9|7358.1|216
1625660050000|2021-07-07 12:14:10|7365.7|7362.9|7356.9|7354.1|7365.7|7362.9|7355.2|7352.4|496
1625660060000|2021-07-07 12:14:20|7357.3|7354.5|7356.2|7353.4|7357.9|7355.1|7355.2|7352.4|203
1625660070000|2021-07-07 12:14:30|7356.6|7353.8|7338.5|7335.7|7356.6|7353.8|7338|7335.2|932
1625660080000|2021-07-07 12:14:40|7338.8|7336|7341.5|7338.7|7342.5|7339.7|7338.5|7335.7|485
1625660090000|2021-07-07 12:14:50|7342.2|7339.4|7338.5|7335.7|7342.5|7339.7|7338.2|7335.4|385
1625660100000|2021-07-07 12:15:00|7339|7336.2|7340.2|7337.4|7342.2|7339.4|7334.5|7331.7|559
1625660110000|2021-07-07 12:15:10|7340.5|7337.7|7338.2|7335.4|7343|7340.2|7336.2|7333.4|418
1625660120000|2021-07-07 12:15:20|7338.8|7336|7325.5|7322.7|7338.8|7336|7325|7322.2|527
1625660130000|2021-07-07 12:15:30|7325.8|7323|7337.9|7335.1|7337.9|7335.1|7325.8|7323|555
1625660140000|2021-07-07 12:15:40|7338.3|7335.5|7345.9|7343.1|7347.7|7344.9|7336.2|7333.4|509
1625660150000|2021-07-07 12:15:50|7345.2|7342.4|7332.7|7329.9|7345.2|7342.4|7331.9|7329.1|264
1625660160000|2021-07-07 12:16:00|7332.2|7329.4|7327.9|7325.1|7333.2|7330.4|7327.9|7325.1|269
1625660170000|2021-07-07 12:16:10|7328.3|7325.5|7316.5|7313.7|7328.9|7326.1|7314.9|7309.1|674
1625660180000|2021-07-07 12:16:20|7316.2|7313.4|7300.5|7297.7|7316.5|7313.7|7299.7|7296|1780
1625660190000|2021-07-07 12:16:30|7300|7297.2|7300.5|7297.7|7306.2|7303.4|7296.5|7293.7|633
1625660200000|2021-07-07 12:16:40|7300|7297.2|7300.5|7297.7|7312.2|7309.4|7298.7|7295.9|649
1625660210000|2021-07-07 12:16:50|7301.5|7298.7|7300|7297.2|7305.7|7302.9|7300|7297.2|245
1625660220000|2021-07-07 12:17:00|7299.5|7296.7|7298.5|7295.7|7300.5|7297.7|7295.5|7292.7|352
1625660230000|2021-07-07 12:17:10|7297.9|7295.1|7309.2|7306.4|7310.2|7307.4|7297.7|7294.9|373
1625660240000|2021-07-07 12:17:20|7308.5|7305.7|7315.2|7312.4|7315.2|7312.4|7307.5|7304.7|384
1625660250000|2021-07-07 12:17:30|7315.7|7312.9|7301.7|7298.9|7317.7|7314.9|7297.5|7294.7|1301
1625660260000|2021-07-07 12:17:40|7302.2|7299.4|7292.7|7289.9|7305.5|7302.7|7279.6|7276.8|902
1625660270000|2021-07-07 12:17:50|7292|7289.2|7293.5|7290.7|7300.6|7296.9|7289.7|7286.9|691
1625660280000|2021-07-07 12:18:00|7293.9|7291.1|7285|7282.2|7295.7|7292.9|7272.3|7269.5|753
1625660290000|2021-07-07 12:18:10|7286|7283.2|7281.9|7279.1|7290|7287.2|7281.4|7278.6|496
1625660300000|2021-07-07 12:18:20|7281.7|7278.9|7288.4|7285.6|7288.4|7285.6|7279.4|7276.6|338
1625660310000|2021-07-07 12:18:30|7288.7|7285.9|7268.5|7265.7|7289.4|7286.6|7266|7263.2|1295
1625660320000|2021-07-07 12:18:40|7268.8|7266|7259|7256.2|7272|7269.2|7257.6|7254.8|590
1625660330000|2021-07-07 12:18:50|7252|7249.2|7269|7266.2|7269|7266.2|7249|7246.2|1563
1625660340000|2021-07-07 12:19:00|7270.5|7267.7|7270.3|7267.5|7273|7270.2|7265.3|7262.5|915
1625660350000|2021-07-07 12:19:10|7270.6|7267.8|7279|7276.2|7279.6|7276.8|7267.6|7264.8|363
1625660360000|2021-07-07 12:19:20|7278.6|7275.8|7282|7279.2|7284|7281.2|7276.3|7273.5|330
1625660370000|2021-07-07 12:19:30|7281.6|7278.8|7275.3|7272.5|7284.3|7281.5|7275.3|7272.5|419
1625660380000|2021-07-07 12:19:40|7275.6|7272.8|7286.3|7283.5|7286.6|7283.8|7275|7272.2|210
1625660390000|2021-07-07 12:19:50|7285.6|7282.8|7292.6|7289.8|7298.8|7294.8|7285.1|7282.3|507
1625660400000|2021-07-07 12:20:00|7292.8|7290|7298|7295.2|7303|7300.2|7292.1|7289.3|434
1625660410000|2021-07-07 12:20:10|7298.8|7296|7302.3|7299.5|7303.3|7300.5|7297.8|7295|184
1625660420000|2021-07-07 12:20:20|7302.9|7300.1|7303.8|7301|7304.2|7301.4|7300.3|7297.5|192
1625660430000|2021-07-07 12:20:30|7303.6|7300.8|7294.6|7291.8|7304|7301.2|7291.6|7288.8|366
1625660440000|2021-07-07 12:20:40|7295|7292.2|7296.8|7294|7300|7297.2|7295|7292.2|192
1625660450000|2021-07-07 12:20:50|7297|7294.2|7291.6|7288.8|7300.9|7298.1|7291.6|7288.8|265
1625660460000|2021-07-07 12:21:00|7291.2|7288.4|7303.1|7300.3|7303.6|7300.8|7290.3|7287.5|234
1625660470000|2021-07-07 12:21:10|7302.8|7300|7300.6|7297.8|7302.8|7300|7298.6|7295.8|153
1625660480000|2021-07-07 12:21:20|7301.6|7298.8|7302.6|7299.8|7303.6|7300.8|7301.4|7298.6|112
1625660490000|2021-07-07 12:21:30|7303.3|7300.5|7301.6|7298.8|7304.3|7301.5|7301.6|7298.8|214
1625660500000|2021-07-07 12:21:40|7301.3|7298.5|7306.6|7303.8|7307.9|7305.1|7300.9|7298.1|237
1625660510000|2021-07-07 12:21:50|7306.2|7303.4|7305.9|7303.1|7306.9|7304.1|7304.3|7301.5|158
1625660520000|2021-07-07 12:22:00|7305.6|7302.8|7307.4|7304.6|7308.9|7306.1|7304.9|7302.1|154
1625660530000|2021-07-07 12:22:10|7307.6|7304.8|7298.9|7296.1|7307.6|7304.8|7298.4|7295.6|158
1625660540000|2021-07-07 12:22:20|7299.3|7296.5|7298.6|7295.8|7301.4|7298.6|7297.9|7295.1|183
1625660550000|2021-07-07 12:22:30|7297.9|7295.1|7302.6|7299.8|7305.9|7303.1|7297.9|7295.1|251
1625660560000|2021-07-07 12:22:40|7303.3|7300.5|7305.6|7302.8|7306.6|7303.8|7303.3|7300.5|212
1625660570000|2021-07-07 12:22:50|7304.9|7302.1|7307.3|7304.5|7307.9|7305.1|7304.4|7301.6|91
1625660580000|2021-07-07 12:23:00|7307.6|7304.8|7306.6|7303.8|7308.6|7305.8|7305.9|7303.1|77
1625660590000|2021-07-07 12:23:10|7307.3|7304.5|7306.6|7303.8|7307.9|7305.1|7302.6|7299.8|115
1625660600000|2021-07-07 12:23:20|7306.4|7303.6|7301.6|7298.8|7308.6|7305.8|7301.6|7298.8|124
1625660610000|2021-07-07 12:23:30|7301.9|7299.1|7303|7300.2|7303.3|7300.5|7300.6|7297.8|165
1625660620000|2021-07-07 12:23:40|7302.6|7299.8|7304|7301.2|7306|7303.2|7302|7299.2|93
1625660630000|2021-07-07 12:23:50|7304.3|7301.5|7306.8|7304|7309|7306.2|7304.3|7301.5|137
1625660640000|2021-07-07 12:24:00|7307|7304.2|7309|7306.2|7310.1|7307.3|7307|7304.2|183
1625660650000|2021-07-07 12:24:10|7308|7305.2|7308.3|7305.5|7311.3|7308.5|7307|7304.2|185
1625660660000|2021-07-07 12:24:20|7308|7305.2|7305|7302.2|7308|7305.2|7304.3|7301.5|122
1625660670000|2021-07-07 12:24:30|7305.3|7302.5|7310|7307.2|7310.3|7307.5|7305.3|7302.5|120
1625660680000|2021-07-07 12:24:40|7309.8|7307|7313.6|7310.8|7315.3|7312.5|7309.3|7306.5|254
1625660690000|2021-07-07 12:24:50|7312.9|7310.1|7315.6|7312.8|7316.6|7313.8|7312.6|7309.8|217
1625660700000|2021-07-07 12:25:00|7315.3|7312.5|7314.6|7311.8|7318.3|7315.5|7314.6|7311.8|232
1625660710000|2021-07-07 12:25:10|7313.6|7310.8|7318.3|7315.5|7318.6|7315.8|7313.6|7310.8|149
1625660720000|2021-07-07 12:25:20|7318.6|7315.8|7320.3|7317.5|7321.9|7319.1|7318.2|7315.4|310
1625660730000|2021-07-07 12:25:30|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7316.9|7314.1|160
1625660740000|2021-07-07 12:25:40|7321.1|7318.3|7319.6|7316.8|7321.1|7318.3|7318.6|7315.8|103
1625660750000|2021-07-07 12:25:50|7319.2|7316.4|7321.6|7318.8|7321.6|7318.8|7317.6|7314.8|128
1625660760000|2021-07-07 12:26:00|7321.4|7318.6|7322.6|7319.8|7323.5|7320.7|7318.2|7315.4|232
1625660770000|2021-07-07 12:26:10|7322.2|7319.4|7323.6|7320.8|7325.3|7322.5|7320.9|7318.1|155
1625660780000|2021-07-07 12:26:20|7322.9|7320.1|7323.3|7320.5|7324.6|7321.8|7321.6|7318.8|290
1625660790000|2021-07-07 12:26:30|7322.8|7320|7321.3|7318.5|7322.8|7320|7320.6|7317.8|92
1625660800000|2021-07-07 12:26:40|7321.6|7318.8|7320.6|7317.8|7323.6|7320.8|7320.6|7317.8|86
1625660810000|2021-07-07 12:26:50|7320.8|7318|7322.6|7319.8|7322.6|7319.8|7320.8|7318|29
1625660820000|2021-07-07 12:27:00|7323|7320.2|7323.6|7320.8|7325.3|7322.5|7321.6|7318.8|209
1625660830000|2021-07-07 12:27:10|7323.4|7320.6|7324.6|7321.8|7325.3|7322.5|7321.8|7319|106
1625660840000|2021-07-07 12:27:20|7323.6|7320.8|7323.6|7320.8|7324.3|7321.5|7322.9|7320.1|62
1625660850000|2021-07-07 12:27:30|7324.3|7321.5|7318.6|7315.8|7324.3|7321.5|7318.6|7315.8|142
1625660860000|2021-07-07 12:27:40|7318.2|7315.4|7317.6|7314.8|7318.2|7315.4|7314.9|7312.1|133
1625660870000|2021-07-07 12:27:50|7317.4|7314.6|7315.9|7313.1|7317.6|7314.8|7314.9|7312.1|87
1625660880000|2021-07-07 12:28:00|7315.6|7312.8|7317.6|7314.8|7317.9|7315.1|7314.4|7311.6|178
1625660890000|2021-07-07 12:28:10|7318.3|7315.5|7320.6|7317.8|7320.6|7317.8|7315.6|7312.8|240
1625660900000|2021-07-07 12:28:20|7321.1|7318.3|7322.8|7320|7323.6|7320.8|7320.6|7317.8|132
1625660910000|2021-07-07 12:28:30|7323|7320.2|7323.6|7320.8|7323.6|7320.8|7320.6|7317.8|116
1625660920000|2021-07-07 12:28:40|7323.4|7320.6|7321.6|7318.8|7323.4|7320.6|7321.6|7318.8|222
1625660930000|2021-07-07 12:28:50|7321.2|7318.4|7317.6|7314.8|7329.5|7326.7|7317|7314.2|767
1625660940000|2021-07-07 12:29:00|7317.2|7314.4|7313.6|7310.8|7319.6|7316.8|7313.3|7310.5|199
1625660950000|2021-07-07 12:29:10|7312.8|7310|7307.4|7304.6|7314.3|7311.5|7307.2|7304.4|476
1625660960000|2021-07-07 12:29:20|7307.2|7304.4|7306.6|7303.8|7308.4|7305.6|7302.6|7299.8|331
1625660970000|2021-07-07 12:29:30|7306.4|7303.6|7307.6|7304.8|7309.9|7307.1|7304.6|7301.8|310
1625660980000|2021-07-07 12:29:40|7307.4|7304.6|7306.6|7303.8|7308.6|7305.8|7303|7300.2|221
1625660990000|2021-07-07 12:29:50|7305.6|7302.8|7296.8|7294|7305.6|7302.8|7296.1|7293.3|4378
1625661000000|2021-07-07 12:30:00|7297|7294.2|7291.2|7288.4|7299|7296.2|7291|7288.2|1842
1625661010000|2021-07-07 12:30:10|7290.7|7287.9|7280.4|7277.6|7294.4|7291.6|7280.4|7277.6|829
1625661020000|2021-07-07 12:30:20|7280.8|7278|7274.7|7271.9|7281.4|7278.6|7274.7|7271.9|590
1625661030000|2021-07-07 12:30:30|7273.7|7270.9|7276.4|7273.6|7277.4|7274.6|7272.7|7269.9|454
1625661040000|2021-07-07 12:30:40|7275.7|7272.9|7277.4|7274.6|7280.4|7277.6|7274|7271.2|394
1625661050000|2021-07-07 12:30:50|7277.8|7275|7279.2|7276.4|7279.4|7276.6|7274.4|7271.6|178
1625661060000|2021-07-07 12:31:00|7278.4|7275.6|7279.4|7276.6|7279.4|7276.6|7274.4|7271.6|236
1625661070000|2021-07-07 12:31:10|7279|7276.2|7274.4|7271.6|7279|7276.2|7273.7|7270.9|153
1625661080000|2021-07-07 12:31:20|7274.7|7271.9|7272.7|7269.9|7275.7|7272.9|7269.9|7267.1|430
1625661090000|2021-07-07 12:31:30|7272.4|7269.6|7268.4|7265.6|7272.7|7269.9|7266|7263.2|755
1625661100000|2021-07-07 12:31:40|7268.1|7265.3|7274.4|7271.6|7274.4|7271.6|7267.4|7264.6|253
1625661110000|2021-07-07 12:31:50|7273.4|7270.6|7277.7|7274.9|7278.5|7275.7|7271.4|7268.6|319
1625661120000|2021-07-07 12:32:00|7278.7|7275.9|7285.1|7282.3|7285.1|7282.3|7277.1|7274.3|654
1625661130000|2021-07-07 12:32:10|7284.7|7281.9|7281.4|7278.6|7286.6|7283.8|7281.4|7278.6|266
1625661140000|2021-07-07 12:32:20|7282.1|7279.3|7283.8|7281|7286.1|7283.3|7282.1|7279.3|988
1625661150000|2021-07-07 12:32:30|7284.2|7281.4|7285.8|7283|7288.9|7284.4|7283.8|7278.9|401
1625661160000|2021-07-07 12:32:40|7286.6|7283.8|7290.6|7287.8|7290.8|7288|7284.8|7282|183
1625661170000|2021-07-07 12:32:50|7290.4|7287.6|7294.8|7292|7297.8|7295|7288.6|7285.8|475
1625661180000|2021-07-07 12:33:00|7294.6|7291.8|7290.8|7288|7294.8|7292|7289.8|7287|211
1625661190000|2021-07-07 12:33:10|7291.3|7288.5|7290.8|7288|7291.8|7289|7290.1|7287.3|115
1625661200000|2021-07-07 12:33:20|7291.8|7289|7287.8|7285|7291.8|7289|7286.6|7283.8|726
1625661210000|2021-07-07 12:33:30|7287.1|7284.3|7285.5|7282.7|7287.1|7284.3|7285.5|7282.7|53
1625661220000|2021-07-07 12:33:40|7285.8|7283|7285.8|7283|7288.8|7286|7285.1|7282.3|136
1625661230000|2021-07-07 12:33:50|7285.6|7282.8|7292.8|7290|7292.8|7290|7285.1|7282.3|273
1625661240000|2021-07-07 12:34:00|7293.1|7290.3|7289.8|7287|7293.1|7290.3|7288.3|7285.5|117
1625661250000|2021-07-07 12:34:10|7289.6|7286.8|7293.8|7291|7294.3|7291.5|7289.1|7286.3|199
1625661260000|2021-07-07 12:34:20|7294.8|7292|7295.8|7293|7296.1|7293.3|7294.1|7291.3|76
1625661270000|2021-07-07 12:34:30|7297.4|7294.6|7306.1|7303.3|7306.8|7304|7297.3|7294.5|460
1625661280000|2021-07-07 12:34:40|7305.8|7303|7305.6|7302.8|7310.3|7307.5|7305.1|7302.3|297
1625661290000|2021-07-07 12:34:50|7306|7303.2|7312.5|7309.7|7317.2|7314.4|7305.8|7303|275
1625661300000|2021-07-07 12:35:00|7312.8|7310|7314.6|7311.8|7318.1|7315.3|7312.8|7310|254
1625661310000|2021-07-07 12:35:10|7314.4|7311.6|7311.8|7309|7314.8|7312|7310.8|7308|114
1625661320000|2021-07-07 12:35:20|7311.6|7308.8|7315.5|7312.7|7315.5|7312.7|7310.8|7308|355
1625661330000|2021-07-07 12:35:30|7314.8|7312|7317.5|7314.7|7318.8|7316|7313.8|7311|327
1625661340000|2021-07-07 12:35:40|7317.1|7314.3|7310.8|7308|7317.1|7314.3|7309.1|7306.3|165
1625661350000|2021-07-07 12:35:50|7309.8|7307|7310.8|7308|7311.6|7308.8|7307.1|7304.3|115
1625661360000|2021-07-07 12:36:00|7310.1|7307.3|7314.1|7311.3|7314.8|7312|7309.1|7306.3|109
1625661370000|2021-07-07 12:36:10|7313.8|7311|7314.8|7312|7314.8|7312|7311.6|7308.8|66
1625661380000|2021-07-07 12:36:20|7314.6|7311.8|7312.8|7310|7314.6|7311.8|7312.1|7309.3|37
1625661390000|2021-07-07 12:36:30|7312.4|7309.6|7311.8|7309|7312.4|7309.6|7310.8|7308|33
1625661400000|2021-07-07 12:36:40|7311.4|7308.6|7309.8|7307|7311.6|7308.8|7308.1|7305.3|83
1625661410000|2021-07-07 12:36:50|7309.4|7306.6|7307.8|7305|7309.4|7306.6|7307.6|7304.8|36
1625661420000|2021-07-07 12:37:00|7308.4|7305.6|7307.8|7305|7308.8|7306|7304.8|7302|204
1625661430000|2021-07-07 12:37:10|7307.1|7304.3|7305.8|7303|7308.1|7305.3|7304.8|7302|96
1625661440000|2021-07-07 12:37:20|7305.5|7302.7|7309.8|7307|7309.8|7307|7304.8|7302|62
1625661450000|2021-07-07 12:37:30|7309.4|7306.6|7308.8|7306|7309.4|7306.6|7307.8|7305|28
1625661460000|2021-07-07 12:37:40|7309|7306.2|7308.8|7306|7309|7306.2|7306.8|7304|29
1625661470000|2021-07-07 12:37:50|7309.2|7306.4|7308.8|7306|7309.8|7307|7308.8|7306|25
1625661480000|2021-07-07 12:38:00|7309.5|7306.7|7315.5|7312.7|7315.8|7313|7309.5|7306.7|173
1625661490000|2021-07-07 12:38:10|7315.8|7313|7316.8|7314|7316.8|7314|7312.8|7310|84
1625661500000|2021-07-07 12:38:20|7317.2|7314.4|7315.8|7313|7318.5|7315.7|7315.8|7313|134
1625661510000|2021-07-07 12:38:30|7316|7313.2|7318.8|7316|7318.8|7316|7315.8|7313|130
1625661520000|2021-07-07 12:38:40|7318.4|7315.6|7319.2|7316.4|7320.2|7317.4|7315.8|7313|644
1625661530000|2021-07-07 12:38:50|7319|7316.2|7321.2|7318.4|7321.2|7318.4|7318.2|7315.4|777
1625661540000|2021-07-07 12:39:00|7320.9|7318.1|7321.6|7318.8|7322.9|7320.1|7320.9|7318.1|156
1625661550000|2021-07-07 12:39:10|7321.9|7319.1|7326.8|7324|7327.9|7325.1|7321.9|7319.1|384
1625661560000|2021-07-07 12:39:20|7327|7324.2|7329.6|7326.8|7333.9|7329.5|7326.6|7323.8|558
1625661570000|2021-07-07 12:39:30|7330.3|7327.5|7327.6|7324.8|7330.3|7327.5|7327.6|7324.8|114
1625661580000|2021-07-07 12:39:40|7326.8|7324|7329.6|7326.8|7331.6|7328.8|7326.6|7323.8|247
1625661590000|2021-07-07 12:39:50|7328.9|7326.1|7331.6|7328.8|7335.3|7332.5|7328.6|7325.8|348
1625661600000|2021-07-07 12:40:00|7332|7329.2|7337.6|7334.8|7339.9|7337.1|7331.6|7328.8|222
1625661610000|2021-07-07 12:40:10|7336.6|7333.8|7339.5|7336.7|7340.3|7337.5|7335.3|7332.5|702
1625661620000|2021-07-07 12:40:20|7339.3|7336.5|7337.5|7334.7|7339.5|7336.7|7335.3|7332.5|195
1625661630000|2021-07-07 12:40:30|7337.3|7334.5|7345.3|7342.5|7346|7343.2|7337|7334.2|177
1625661640000|2021-07-07 12:40:40|7345|7342.2|7336|7333.2|7345|7342.2|7336|7333.2|161
1625661650000|2021-07-07 12:40:50|7336.3|7333.5|7340|7337.2|7341|7338.2|7336|7333.2|145
1625661660000|2021-07-07 12:41:00|7339.8|7337|7339|7336.2|7339.8|7337|7338|7335.2|78
1625661670000|2021-07-07 12:41:10|7338.8|7336|7340.7|7337.9|7341|7338.2|7338|7335.2|454
1625661680000|2021-07-07 12:41:20|7341|7338.2|7345.4|7342.6|7348|7345.2|7341|7338.2|188
1625661690000|2021-07-07 12:41:30|7345.8|7343|7344.7|7341.9|7346.7|7343.9|7344.4|7341.6|182
1625661700000|2021-07-07 12:41:40|7344.4|7341.6|7343.4|7340.6|7344.4|7341.6|7342.2|7339.4|60
1625661710000|2021-07-07 12:41:50|7344.1|7341.3|7340.8|7338|7345|7342.2|7338|7335.2|212
1625661720000|2021-07-07 12:42:00|7340.3|7337.5|7339.3|7336.5|7340.3|7337.5|7336.5|7333.7|120
1625661730000|2021-07-07 12:42:10|7339|7336.2|7338.2|7335.4|7339|7336.2|7336|7333.2|78
1625661740000|2021-07-07 12:42:20|7338|7335.2|7332|7329.2|7338|7335.2|7331.3|7328.5|135
1625661750000|2021-07-07 12:42:30|7332.2|7329.4|7332.3|7329.5|7333.3|7330.5|7331.8|7329|58
1625661760000|2021-07-07 12:42:40|7331.6|7328.8|7333|7330.2|7333|7330.2|7331.3|7328.5|119
1625661770000|2021-07-07 12:42:50|7333.3|7330.5|7333|7330.2|7333.3|7330.5|7332.3|7329.5|36
1625661780000|2021-07-07 12:43:00|7334|7331.2|7335.3|7332.5|7335.3|7332.5|7333.3|7330.5|65
1625661790000|2021-07-07 12:43:10|7336|7333.2|7338|7335.2|7340|7337.2|7335|7332.2|87
1625661800000|2021-07-07 12:43:20|7337.8|7335|7335.8|7333|7337.8|7335|7335.3|7332.5|63
1625661810000|2021-07-07 12:43:30|7335.6|7332.8|7338.3|7335.5|7338.3|7335.5|7335|7332.2|186
1625661820000|2021-07-07 12:43:40|7337.8|7335|7341|7338.2|7341|7338.2|7337.3|7334.5|147
1625661830000|2021-07-07 12:43:50|7340.6|7337.8|7340.3|7337.5|7341|7338.2|7340|7337.2|47
1625661840000|2021-07-07 12:44:00|7340|7337.2|7338|7335.2|7342|7339.2|7337.3|7334.5|113
1625661850000|2021-07-07 12:44:10|7338.8|7336|7338|7335.2|7339|7336.2|7337|7334.2|56
1625661860000|2021-07-07 12:44:20|7337.7|7334.9|7337|7334.2|7339|7336.2|7336|7333.2|47
1625661870000|2021-07-07 12:44:30|7336.7|7333.9|7339|7336.2|7339|7336.2|7336.3|7333.5|58
1625661880000|2021-07-07 12:44:40|7338.3|7335.5|7336.3|7333.5|7339|7336.2|7336.3|7333.5|46
1625661890000|2021-07-07 12:44:50|7336.7|7333.9|7336|7333.2|7337|7334.2|7334.3|7331.5|62
1625661900000|2021-07-07 12:45:00|7335|7332.2|7338|7335.2|7338|7335.2|7335|7332.2|90
1625661910000|2021-07-07 12:45:10|7337|7334.2|7337|7334.2|7337|7334.2|7336|7333.2|30
1625661920000|2021-07-07 12:45:20|7336.3|7333.5|7341.4|7338.6|7343.7|7340.9|7336.3|7333.5|221
1625661930000|2021-07-07 12:45:30|7341|7338.2|7340.4|7337.6|7341.4|7338.6|7339.2|7336.4|63
1625661940000|2021-07-07 12:45:40|7340|7337.2|7339.4|7336.6|7340|7337.2|7338.4|7335.6|52
1625661950000|2021-07-07 12:45:50|7339.2|7336.4|7340.4|7337.6|7340.7|7337.9|7338.7|7335.9|45
1625661960000|2021-07-07 12:46:00|7340|7337.2|7341.7|7338.9|7343.7|7340.9|7339.4|7336.6|120
1625661970000|2021-07-07 12:46:10|7341.3|7338.5|7342.2|7339.4|7342.4|7339.6|7340.4|7337.6|38
1625661980000|2021-07-07 12:46:20|7342.4|7339.6|7341.2|7338.4|7342.4|7339.6|7340.7|7337.9|37
1625661990000|2021-07-07 12:46:30|7341.4|7338.6|7341.6|7338.8|7342.4|7339.6|7341.4|7338.6|52
1625662000000|2021-07-07 12:46:40|7341.8|7339|7339.4|7336.6|7341.8|7339|7338.7|7335.9|61
1625662010000|2021-07-07 12:46:50|7339.9|7337.1|7340.4|7337.6|7341.6|7338.8|7339.9|7337.1|67
1625662020000|2021-07-07 12:47:00|7340|7337.2|7341.4|7338.6|7345.4|7342.6|7339.9|7337.1|142
1625662030000|2021-07-07 12:47:10|7340.9|7338.1|7341.4|7338.6|7342.1|7339.3|7340.7|7337.9|57
1625662040000|2021-07-07 12:47:20|7342.1|7339.3|7341.4|7338.6|7343.4|7340.6|7341.4|7338.6|68
1625662050000|2021-07-07 12:47:30|7341.8|7339|7343.4|7340.6|7345.2|7342.4|7341.8|7339|602
1625662060000|2021-07-07 12:47:40|7343.6|7340.8|7344.1|7341.3|7346.1|7343.3|7343.4|7340.6|82
1625662070000|2021-07-07 12:47:50|7344.4|7341.6|7347.1|7344.3|7347.6|7344.8|7344.4|7341.6|118
1625662080000|2021-07-07 12:48:00|7346.7|7343.9|7350.4|7347.6|7351.1|7348.3|7346.6|7343.8|283
1625662090000|2021-07-07 12:48:10|7350.1|7347.3|7353.1|7350.3|7353.5|7350.7|7350.1|7347.3|243
1625662100000|2021-07-07 12:48:20|7352.8|7350|7356.4|7353.6|7358.8|7356|7352.8|7350|726
1625662110000|2021-07-07 12:48:30|7356.1|7353.3|7357.4|7354.6|7358.4|7355.6|7354.4|7351.6|236
1625662120000|2021-07-07 12:48:40|7357|7354.2|7352.4|7349.6|7357.4|7354.6|7351.1|7348.3|232
1625662130000|2021-07-07 12:48:50|7351.9|7349.1|7352.4|7349.6|7352.4|7349.6|7351.4|7348.6|56
1625662140000|2021-07-07 12:49:00|7352.1|7349.3|7354.4|7351.6|7355.1|7352.3|7352.1|7349.3|148
1625662150000|2021-07-07 12:49:10|7353.4|7350.6|7352.4|7349.6|7353.4|7350.6|7349.1|7346.3|122
1625662160000|2021-07-07 12:49:20|7351.7|7348.9|7352.4|7349.6|7353.1|7350.3|7351.4|7348.6|68
1625662170000|2021-07-07 12:49:30|7353.1|7350.3|7351.4|7348.6|7353.4|7350.6|7351.4|7348.6|64
1625662180000|2021-07-07 12:49:40|7350.7|7347.9|7351.4|7348.6|7353.1|7350.3|7350.7|7347.9|133
1625662190000|2021-07-07 12:49:50|7350.7|7347.9|7350.7|7347.9|7352.9|7350.1|7350.7|7347.9|98
1625662200000|2021-07-07 12:50:00|7351.4|7348.6|7346.2|7343.4|7351.4|7348.6|7344.1|7341.3|304
1625662210000|2021-07-07 12:50:10|7346.4|7343.6|7349.1|7346.3|7349.4|7346.6|7346.4|7343.6|165
1625662220000|2021-07-07 12:50:20|7348.9|7346.1|7345|7342.2|7348.9|7346.1|7344.2|7341.4|62
1625662230000|2021-07-07 12:50:30|7344.7|7341.9|7343|7340.2|7344.7|7341.9|7341|7338.2|164
1625662240000|2021-07-07 12:50:40|7343.2|7340.4|7345|7342.2|7345|7342.2|7343|7340.2|77
1625662250000|2021-07-07 12:50:50|7345.4|7342.6|7346.7|7343.9|7347|7344.2|7345.4|7342.6|86
1625662260000|2021-07-07 12:51:00|7347.7|7344.9|7347|7344.2|7348.5|7345.7|7345.7|7342.9|180
1625662270000|2021-07-07 12:51:10|7346.7|7343.9|7345|7342.2|7347|7344.2|7344|7341.2|32
1625662280000|2021-07-07 12:51:20|7344|7341.2|7343|7340.2|7344|7341.2|7341|7338.2|140
1625662290000|2021-07-07 12:51:30|7342.6|7339.8|7345.7|7342.9|7345.7|7342.9|7341.3|7338.5|140
1625662300000|2021-07-07 12:51:40|7345.3|7342.5|7347|7344.2|7347|7344.2|7345|7342.2|60
1625662310000|2021-07-07 12:51:50|7346.7|7343.9|7347.7|7344.9|7348.5|7345.7|7346.3|7343.5|67
1625662320000|2021-07-07 12:52:00|7347.3|7344.5|7347|7344.2|7348.7|7345.9|7346|7343.2|65
1625662330000|2021-07-07 12:52:10|7346.7|7343.9|7345.7|7342.9|7346.7|7343.9|7345|7342.2|54
1625662340000|2021-07-07 12:52:20|7345|7342.2|7342.6|7339.8|7345|7342.2|7341.3|7338.5|112
1625662350000|2021-07-07 12:52:30|7342.7|7339.9|7344|7341.2|7344.7|7341.9|7342.3|7339.5|68
1625662360000|2021-07-07 12:52:40|7343.6|7340.8|7345|7342.2|7346|7343.2|7342|7339.2|61
1625662370000|2021-07-07 12:52:50|7344|7341.2|7343.7|7340.9|7344.2|7341.4|7343.7|7340.9|23
1625662380000|2021-07-07 12:53:00|7345.1|7342.3|7345|7342.2|7346|7343.2|7345|7342.2|18
1625662390000|2021-07-07 12:53:10|7344.6|7341.8|7343.7|7340.9|7345|7342.2|7343|7340.2|56
1625662400000|2021-07-07 12:53:20|7343.3|7340.5|7345|7342.2|7345|7342.2|7342|7339.2|29
1625662410000|2021-07-07 12:53:30|7344.7|7341.9|7343|7340.2|7344.7|7341.9|7343|7340.2|23
1625662420000|2021-07-07 12:53:40|7342.6|7339.8|7341|7338.2|7342.6|7339.8|7339|7336.2|293
1625662430000|2021-07-07 12:53:50|7340.3|7337.5|7342|7339.2|7343.3|7340.5|7340.3|7337.5|106
1625662440000|2021-07-07 12:54:00|7341.6|7338.8|7340|7337.2|7342|7339.2|7340|7337.2|77
1625662450000|2021-07-07 12:54:10|7341|7338.2|7343|7340.2|7343|7340.2|7340|7337.2|227
1625662460000|2021-07-07 12:54:20|7342.7|7339.9|7342|7339.2|7343.4|7340.6|7341.7|7338.9|40
1625662470000|2021-07-07 12:54:30|7342.5|7339.7|7343.2|7340.4|7344.5|7341.7|7342.5|7339.7|25
1625662480000|2021-07-07 12:54:40|7343|7340.2|7346.4|7343.6|7347.4|7344.6|7343|7340.2|130
1625662490000|2021-07-07 12:54:50|7346.1|7343.3|7347.4|7344.6|7348.1|7345.3|7346.1|7343.3|40
1625662500000|2021-07-07 12:55:00|7347.1|7344.3|7346.4|7343.6|7348.1|7345.3|7346.4|7343.6|35
1625662510000|2021-07-07 12:55:10|7346.1|7343.3|7343.7|7340.9|7346.1|7343.3|7343.7|7340.9|18
1625662520000|2021-07-07 12:55:20|7344.1|7341.3|7342.4|7339.6|7346.1|7343.3|7341.4|7338.6|56
1625662530000|2021-07-07 12:55:30|7342|7339.2|7338.7|7335.9|7342|7339.2|7338.4|7335.6|111
1625662540000|2021-07-07 12:55:40|7337|7334.2|7335.7|7332.9|7337|7334.2|7333.7|7330.9|573
1625662550000|2021-07-07 12:55:50|7336.2|7333.4|7333|7330.2|7336.4|7333.6|7332|7329.2|152
1625662560000|2021-07-07 12:56:00|7332.7|7329.9|7331|7328.2|7332.7|7329.9|7328|7325.2|343
1625662570000|2021-07-07 12:56:10|7331.7|7328.9|7334.7|7331.9|7334.7|7331.9|7330|7327.2|174
1625662580000|2021-07-07 12:56:20|7334.3|7331.5|7334|7331.2|7334.7|7331.9|7333|7330.2|65
1625662590000|2021-07-07 12:56:30|7333.6|7330.8|7333|7330.2|7334.3|7331.5|7332.3|7329.5|64
1625662600000|2021-07-07 12:56:40|7332.7|7329.9|7335.4|7332.6|7335.4|7332.6|7331|7328.2|124
1625662610000|2021-07-07 12:56:50|7335.1|7332.3|7336.4|7333.6|7339.4|7336.6|7335.1|7332.3|81
1625662620000|2021-07-07 12:57:00|7336.8|7334|7336.7|7333.9|7337.4|7334.6|7336.4|7333.6|30
1625662630000|2021-07-07 12:57:10|7337.1|7334.3|7334.4|7331.6|7337.1|7334.3|7334.4|7331.6|31
1625662640000|2021-07-07 12:57:20|7334.2|7331.4|7329.2|7326.4|7334.4|7331.6|7328.7|7325.9|84
1625662650000|2021-07-07 12:57:30|7329.4|7326.6|7327|7324.2|7329.4|7326.6|7323|7320.2|329
1625662660000|2021-07-07 12:57:40|7326.8|7324|7328|7325.2|7328.7|7325.9|7325|7322.2|128
1625662670000|2021-07-07 12:57:50|7327.7|7324.9|7329|7326.2|7330.7|7327.9|7327|7324.2|210
1625662680000|2021-07-07 12:58:00|7329.2|7326.4|7329|7326.2|7331|7328.2|7329|7326.2|56
1625662690000|2021-07-07 12:58:10|7329.4|7326.6|7330.7|7327.9|7331.7|7328.9|7329.4|7326.6|55
1625662700000|2021-07-07 12:58:20|7330.4|7327.6|7328.7|7325.9|7330.4|7327.6|7327.7|7324.9|51
1625662710000|2021-07-07 12:58:30|7329.4|7326.6|7330.4|7327.6|7331.7|7328.9|7328.7|7325.9|78
1625662720000|2021-07-07 12:58:40|7330.2|7327.4|7330.4|7327.6|7331.3|7328.5|7329.1|7326.3|59
1625662730000|2021-07-07 12:58:50|7329.4|7326.6|7329.4|7326.6|7330.4|7327.6|7328.2|7325.4|47
1625662740000|2021-07-07 12:59:00|7329.7|7326.9|7331.4|7328.6|7332.1|7329.3|7329.1|7326.3|74
1625662750000|2021-07-07 12:59:10|7331.7|7328.9|7329.4|7326.6|7332.6|7329.8|7329.4|7326.6|69
1625662760000|2021-07-07 12:59:20|7329|7326.2|7327.9|7325.1|7329.1|7326.3|7327.2|7324.4|85
1625662770000|2021-07-07 12:59:30|7328.2|7325.4|7325.4|7322.6|7329.1|7326.3|7325.4|7322.6|66
1625662780000|2021-07-07 12:59:40|7325.1|7322.3|7324.4|7321.6|7327.4|7324.6|7323.4|7320.6|80
1625662790000|2021-07-07 12:59:50|7324.2|7321.4|7324.4|7321.6|7324.4|7321.6|7322.2|7319.4|127
1625662800000|2021-07-07 13:00:00|7324.8|7322|7322.4|7319.6|7329.1|7326.3|7320.4|7317.6|611
1625662810000|2021-07-07 13:00:10|7325.1|7322.3|7325|7322.2|7328.4|7325.6|7324.7|7321.9|263
1625662820000|2021-07-07 13:00:20|7324.7|7321.9|7329.7|7326.9|7331.4|7328.6|7322.7|7319.9|225
1625662830000|2021-07-07 13:00:30|7330|7327.2|7342.1|7339.3|7345.4|7342.6|7330|7327.2|538
1625662840000|2021-07-07 13:00:40|7341.4|7338.6|7341.1|7338.3|7343.1|7340.3|7338.1|7335.3|244
1625662850000|2021-07-07 13:00:50|7341.5|7338.7|7344.8|7342|7344.8|7342|7340.1|7337.3|149
1625662860000|2021-07-07 13:01:00|7345.1|7342.3|7349.8|7347|7352.5|7349.7|7344.8|7342|373
1625662870000|2021-07-07 13:01:10|7350|7347.2|7351|7348.2|7353.8|7351|7349.8|7347|219
1625662880000|2021-07-07 13:01:20|7351.5|7348.7|7353.8|7351|7353.8|7351|7350.8|7348|183
1625662890000|2021-07-07 13:01:30|7354.2|7351.4|7348.8|7346|7355.5|7352.7|7348.5|7345.7|233
1625662900000|2021-07-07 13:01:40|7349.8|7347|7352.8|7350|7356.1|7353.3|7349.8|7347|221
1625662910000|2021-07-07 13:01:50|7352.1|7349.3|7351.8|7349|7353.5|7350.7|7349.8|7347|192
1625662920000|2021-07-07 13:02:00|7352.1|7349.3|7347.8|7345|7353.5|7350.7|7346.8|7344|130
1625662930000|2021-07-07 13:02:10|7347.6|7344.8|7347.1|7344.3|7350.8|7348|7347.1|7344.3|92
1625662940000|2021-07-07 13:02:20|7346.8|7344|7349.5|7346.7|7350.8|7348|7346.3|7343.5|196
1625662950000|2021-07-07 13:02:30|7348.5|7345.7|7348.8|7346|7352.4|7349.6|7347.5|7344.7|163
1625662960000|2021-07-07 13:02:40|7348.5|7345.7|7351.8|7349|7353.8|7351|7348.1|7345.3|98
1625662970000|2021-07-07 13:02:50|7352.5|7349.7|7356.8|7354|7358.8|7356|7352.5|7349.7|247
1625662980000|2021-07-07 13:03:00|7356.4|7353.6|7365.5|7362.7|7367.5|7364.7|7356.4|7353.6|362
1625662990000|2021-07-07 13:03:10|7365.8|7363|7369.5|7366.7|7371|7368.2|7365.5|7362.7|421
1625663000000|2021-07-07 13:03:20|7369.8|7367|7364.5|7361.7|7370.5|7367.7|7362.8|7360|304
1625663010000|2021-07-07 13:03:30|7364.8|7362|7366.6|7363.8|7366.8|7364|7361.8|7359|139
1625663020000|2021-07-07 13:03:40|7366.8|7364|7367.8|7365|7369.8|7367|7365.5|7362.7|164
1625663030000|2021-07-07 13:03:50|7367.5|7364.7|7368|7365.2|7369.8|7367|7366.5|7363.7|167
1625663040000|2021-07-07 13:04:00|7368.5|7365.7|7362.8|7360|7368.5|7365.7|7362.5|7359.7|231
1625663050000|2021-07-07 13:04:10|7362.5|7359.7|7360.8|7358|7363.8|7361|7360.1|7357.3|169
1625663060000|2021-07-07 13:04:20|7360.5|7357.7|7357.3|7354.5|7360.8|7358|7354.8|7352|177
1625663070000|2021-07-07 13:04:30|7357.1|7354.3|7358.8|7356|7360.5|7357.7|7357.1|7354.3|174
1625663080000|2021-07-07 13:04:40|7358.5|7355.7|7358.8|7356|7360.8|7358|7358.5|7355.7|70
1625663090000|2021-07-07 13:04:50|7359|7356.2|7357.1|7354.3|7359.1|7356.3|7354.5|7351.7|218
1625663100000|2021-07-07 13:05:00|7356.5|7353.7|7350.8|7348|7357.5|7354.7|7350.5|7347.7|350
1625663110000|2021-07-07 13:05:10|7349.8|7347|7348.8|7346|7349.8|7347|7346.8|7344|243
1625663120000|2021-07-07 13:05:20|7349.5|7346.7|7352.1|7349.3|7353.8|7351|7349.5|7346.7|145
1625663130000|2021-07-07 13:05:30|7351.8|7349|7360.1|7357.3|7361.1|7358.3|7351.8|7349|262
1625663140000|2021-07-07 13:05:40|7360.3|7357.5|7356.8|7354|7360.8|7358|7355.8|7353|242
1625663150000|2021-07-07 13:05:50|7356.1|7353.3|7358.6|7355.8|7358.8|7356|7353.8|7351|48
1625663160000|2021-07-07 13:06:00|7358.1|7355.3|7363.8|7361|7363.8|7361|7357.8|7355|115
1625663170000|2021-07-07 13:06:10|7364.1|7361.3|7365.8|7363|7367.5|7364.7|7362.1|7359.3|303
1625663180000|2021-07-07 13:06:20|7364.8|7362|7364.8|7362|7365.1|7362.3|7363.8|7361|53
1625663190000|2021-07-07 13:06:30|7365.5|7362.7|7365.1|7362.3|7367.1|7364.3|7364.1|7361.3|260
1625663200000|2021-07-07 13:06:40|7364.8|7362|7361.8|7359|7364.8|7362|7357.8|7355|298
1625663210000|2021-07-07 13:06:50|7361.6|7358.8|7360.1|7357.3|7362.8|7360|7360.1|7357.3|58
1625663220000|2021-07-07 13:07:00|7360.5|7357.7|7359.8|7357|7361.8|7359|7355.1|7352.3|185
1625663230000|2021-07-07 13:07:10|7359.4|7356.6|7358.8|7356|7360.1|7357.3|7357.1|7354.3|52
1625663240000|2021-07-07 13:07:20|7358.2|7355.4|7359.8|7357|7360.1|7357.3|7357.8|7355|96
1625663250000|2021-07-07 13:07:30|7359.1|7356.3|7358.8|7356|7359.1|7356.3|7355.8|7353|78
1625663260000|2021-07-07 13:07:40|7359.1|7356.3|7358.8|7356|7361.1|7358.3|7353.5|7350.7|276
1625663270000|2021-07-07 13:07:50|7358.4|7355.6|7358.1|7355.3|7359.8|7357|7355.8|7353|92
1625663280000|2021-07-07 13:08:00|7358.8|7356|7360.1|7357.3|7363.1|7360.3|7358.4|7355.6|55
1625663290000|2021-07-07 13:08:10|7360.6|7357.8|7359.8|7357|7362.1|7359.3|7359.5|7356.7|63
1625663300000|2021-07-07 13:08:20|7359.1|7356.3|7362.1|7359.3|7362.8|7360|7359.1|7356.3|107
1625663310000|2021-07-07 13:08:30|7361.8|7359|7359.8|7357|7361.8|7359|7358.8|7356|69
1625663320000|2021-07-07 13:08:40|7359.6|7356.8|7359.6|7356.8|7359.8|7357|7357.8|7355|44
1625663330000|2021-07-07 13:08:50|7359.8|7357|7359.8|7357|7361.1|7358.3|7357.8|7355|88
1625663340000|2021-07-07 13:09:00|7360.2|7357.4|7357.8|7355|7360.8|7358|7357.8|7355|72
1625663350000|2021-07-07 13:09:10|7357.1|7354.3|7351.1|7348.3|7357.8|7355|7350.4|7347.6|260
1625663360000|2021-07-07 13:09:20|7351.4|7348.6|7354.1|7351.3|7354.1|7351.3|7351.4|7348.6|103
1625663370000|2021-07-07 13:09:30|7354.7|7351.9|7353.4|7350.6|7355.4|7352.6|7352.4|7349.6|57
1625663380000|2021-07-07 13:09:40|7352.1|7349.3|7352.4|7349.6|7352.4|7349.6|7351.4|7348.6|102
1625663390000|2021-07-07 13:09:50|7351.7|7348.9|7347.4|7344.6|7351.7|7348.9|7347.2|7344.4|170
1625663400000|2021-07-07 13:10:00|7347.8|7345|7354.1|7351.3|7355.1|7352.3|7347.8|7345|121
1625663410000|2021-07-07 13:10:10|7354.4|7351.6|7353.1|7350.3|7354.4|7351.6|7352.4|7349.6|21
1625663420000|2021-07-07 13:10:20|7352.7|7349.9|7356.1|7353.3|7356.1|7353.3|7350.4|7347.6|325
1625663430000|2021-07-07 13:10:30|7355.8|7353|7354.8|7352|7356.8|7354|7353.8|7351|92
1625663440000|2021-07-07 13:10:40|7354.4|7351.6|7353.5|7350.7|7354.8|7352|7353.5|7350.7|314
1625663450000|2021-07-07 13:10:50|7353.1|7350.3|7354.8|7352|7355.1|7352.3|7351.8|7349|91
1625663460000|2021-07-07 13:11:00|7356|7353.2|7357.8|7355|7359.5|7356.7|7355.8|7353|170
1625663470000|2021-07-07 13:11:10|7358|7355.2|7356.8|7354|7359.3|7356.5|7356.5|7353.7|52
1625663480000|2021-07-07 13:11:20|7356.5|7353.7|7356.5|7353.7|7356.8|7354|7355.5|7352.7|14
1625663490000|2021-07-07 13:11:30|7356.8|7354|7353.1|7350.3|7356.8|7354|7353.1|7350.3|110
1625663500000|2021-07-07 13:11:40|7353.5|7350.7|7349.8|7347|7353.8|7351|7348.8|7346|170
1625663510000|2021-07-07 13:11:50|7349.6|7346.8|7342.8|7340|7349.8|7347|7342.5|7339.7|203
1625663520000|2021-07-07 13:12:00|7342.6|7339.8|7336.5|7333.7|7344.8|7342|7336.5|7333.7|300
1625663530000|2021-07-07 13:12:10|7336.8|7334|7332.8|7330|7336.8|7334|7332.1|7329.3|333
1625663540000|2021-07-07 13:12:20|7332.1|7329.3|7336.8|7334|7337.1|7334.3|7332.1|7329.3|201
1625663550000|2021-07-07 13:12:30|7337.5|7334.7|7333|7330.2|7337.5|7334.7|7332.5|7329.7|82
1625663560000|2021-07-07 13:12:40|7332.8|7330|7333|7330.2|7336.8|7334|7332.8|7330|88
1625663570000|2021-07-07 13:12:50|7332.8|7330|7325.8|7323|7333.8|7331|7325.4|7322.6|189
1625663580000|2021-07-07 13:13:00|7326.2|7323.4|7331.8|7329|7331.8|7329|7325.8|7323|169
1625663590000|2021-07-07 13:13:10|7332.1|7329.3|7335.1|7332.3|7335.1|7332.3|7332.1|7329.3|91
1625663600000|2021-07-07 13:13:20|7334.8|7332|7332.8|7330|7334.8|7332|7332.1|7329.3|81
1625663610000|2021-07-07 13:13:30|7333.5|7330.7|7337.5|7334.7|7337.5|7334.7|7331.5|7328.7|104
1625663620000|2021-07-07 13:13:40|7337.1|7334.3|7333.3|7330.5|7337.5|7334.7|7332.5|7329.7|473
1625663630000|2021-07-07 13:13:50|7333.5|7330.7|7336|7333.2|7336.5|7333.7|7332.8|7330|44
1625663640000|2021-07-07 13:14:00|7336.5|7333.7|7338.8|7336|7339.2|7336.4|7333.2|7330.4|220
1625663650000|2021-07-07 13:14:10|7339.5|7336.7|7339.5|7336.7|7341.2|7338.4|7338.5|7335.7|135
1625663660000|2021-07-07 13:14:20|7339.2|7336.4|7339.8|7337|7340.2|7337.4|7337.8|7335|107
1625663670000|2021-07-07 13:14:30|7339.2|7336.4|7343.2|7340.4|7343.2|7340.4|7338.8|7336|192
1625663680000|2021-07-07 13:14:40|7343|7340.2|7339.5|7336.7|7343|7340.2|7338.8|7336|57
1625663690000|2021-07-07 13:14:50|7339.9|7337.1|7336.5|7333.7|7341.5|7338.7|7336.5|7333.7|73
1625663700000|2021-07-07 13:15:00|7335.8|7333|7340.5|7337.7|7340.5|7337.7|7335.8|7333|107
1625663710000|2021-07-07 13:15:10|7340|7337.2|7338.5|7335.7|7340.5|7337.7|7338.5|7335.7|28
1625663720000|2021-07-07 13:15:20|7339|7336.2|7340.5|7337.7|7341.5|7338.7|7339|7336.2|31
1625663730000|2021-07-07 13:15:30|7340|7337.2|7340.5|7337.7|7340.5|7337.7|7339|7336.2|30
1625663740000|2021-07-07 13:15:40|7340|7337.2|7339|7336.2|7340.5|7337.7|7338.5|7335.7|27
1625663750000|2021-07-07 13:15:50|7338.8|7336|7339.5|7336.7|7340.8|7338|7338.8|7336|25
1625663760000|2021-07-07 13:16:00|7339.8|7337|7340|7337.2|7342.5|7339.7|7339.8|7337|88
1625663770000|2021-07-07 13:16:10|7340.5|7337.7|7331.8|7329|7340.5|7337.7|7331.8|7329|175
1625663780000|2021-07-07 13:16:20|7332.2|7329.4|7329.8|7327|7332.8|7330|7329.8|7327|117
1625663790000|2021-07-07 13:16:30|7330|7327.2|7330.8|7328|7332.8|7330|7329.8|7327|107
1625663800000|2021-07-07 13:16:40|7330.3|7327.5|7322.8|7320|7330.8|7328|7319.8|7317|293
1625663810000|2021-07-07 13:16:50|7322.5|7319.7|7323.8|7321|7325.8|7323|7321.8|7319|161
1625663820000|2021-07-07 13:17:00|7324.2|7321.4|7325|7322.2|7325.8|7323|7323|7320.2|158
1625663830000|2021-07-07 13:17:10|7325.5|7322.7|7323.7|7320.9|7325.7|7322.9|7323.7|7320.9|38
1625663840000|2021-07-07 13:17:20|7324.5|7321.7|7321.7|7318.9|7324.7|7321.9|7320.7|7317.9|111
1625663850000|2021-07-07 13:17:30|7322.5|7319.7|7327.5|7324.7|7327.5|7324.7|7322.5|7319.7|122
1625663860000|2021-07-07 13:17:40|7326.5|7323.7|7328.5|7325.7|7328.7|7325.9|7324.7|7321.9|105
1625663870000|2021-07-07 13:17:50|7328.7|7325.9|7325.7|7322.9|7330.5|7327.7|7325.5|7322.7|108
1625663880000|2021-07-07 13:18:00|7326.5|7323.7|7334.5|7331.7|7334.7|7331.9|7326.5|7323.7|180
1625663890000|2021-07-07 13:18:10|7334.2|7331.4|7337.2|7334.4|7339.4|7336.6|7334.2|7331.4|319
1625663900000|2021-07-07 13:18:20|7336.7|7333.9|7335.2|7332.4|7336.7|7333.9|7334.9|7332.1|86
1625663910000|2021-07-07 13:18:30|7335.4|7332.6|7334.4|7331.6|7335.7|7332.9|7333.5|7330.7|54
1625663920000|2021-07-07 13:18:40|7334.6|7331.8|7335.2|7332.4|7337.2|7334.4|7334.6|7331.8|41
1625663930000|2021-07-07 13:18:50|7334.7|7331.9|7335.9|7333.1|7338.5|7335.7|7333.9|7331.1|93
1625663940000|2021-07-07 13:19:00|7336.9|7334.1|7337.4|7334.6|7337.9|7335.1|7336.4|7333.6|56
1625663950000|2021-07-07 13:19:10|7337.9|7335.1|7341.2|7338.4|7341.2|7338.4|7335.9|7333.1|73
1625663960000|2021-07-07 13:19:20|7341.4|7338.6|7340.2|7337.4|7343.2|7340.4|7338.4|7335.6|177
1625663970000|2021-07-07 13:19:30|7339.9|7337.1|7344.6|7341.8|7345.9|7343.1|7339.2|7336.4|577
1625663980000|2021-07-07 13:19:40|7344.4|7341.6|7342.6|7339.8|7344.4|7341.6|7342.1|7339.3|93
1625663990000|2021-07-07 13:19:50|7342.8|7340|7338.6|7335.8|7343.3|7340.5|7337.6|7334.8|151
1625664000000|2021-07-07 13:20:00|7338.8|7336|7341.6|7338.8|7342.6|7339.8|7338.6|7335.8|72
1625664010000|2021-07-07 13:20:10|7341.3|7338.5|7340.6|7337.8|7342|7339.2|7340.1|7337.3|44
1625664020000|2021-07-07 13:20:20|7341.3|7338.5|7344.6|7341.8|7345.3|7342.5|7341.3|7338.5|76
1625664030000|2021-07-07 13:20:30|7345|7342.2|7351.9|7349.1|7353.3|7350.5|7345|7342.2|375
1625664040000|2021-07-07 13:20:40|7351.6|7348.8|7350.6|7347.8|7353.9|7351.1|7350.6|7347.8|215
1625664050000|2021-07-07 13:20:50|7350.2|7347.4|7349.6|7346.8|7350.3|7347.5|7348.9|7346.1|53
1625664060000|2021-07-07 13:21:00|7349.8|7347|7355.6|7352.8|7355.6|7352.8|7349.8|7347|122
1625664070000|2021-07-07 13:21:10|7355.3|7352.5|7355.6|7352.8|7355.6|7352.8|7353.6|7350.8|98
1625664080000|2021-07-07 13:21:20|7355.1|7352.3|7353.6|7350.8|7358.3|7355.5|7353.6|7350.8|138
1625664090000|2021-07-07 13:21:30|7352.6|7349.8|7351.3|7348.5|7352.6|7349.8|7349.9|7347.1|75
1625664100000|2021-07-07 13:21:40|7350.9|7348.1|7349.6|7346.8|7352.3|7349.5|7348.6|7345.8|141
1625664110000|2021-07-07 13:21:50|7350.4|7347.6|7350.6|7347.8|7351.6|7348.8|7350.4|7347.6|84
1625664120000|2021-07-07 13:22:00|7350.4|7347.6|7350.6|7347.8|7351.6|7348.8|7350.4|7347.6|60
1625664130000|2021-07-07 13:22:10|7350.9|7348.1|7347.6|7344.8|7352.6|7349.8|7347.6|7344.8|157
1625664140000|2021-07-07 13:22:20|7348.3|7345.5|7343.8|7341|7348.3|7345.5|7343.6|7340.8|733
1625664150000|2021-07-07 13:22:30|7344|7341.2|7346|7343.2|7348|7345.2|7344|7341.2|74
1625664160000|2021-07-07 13:22:40|7346.5|7343.7|7347|7344.2|7348.7|7345.9|7346|7343.2|28
1625664170000|2021-07-07 13:22:50|7346.6|7343.8|7346|7343.2|7346.6|7343.8|7344.7|7341.9|29
1625664180000|2021-07-07 13:23:00|7346.3|7343.5|7348|7345.2|7351|7348.2|7346|7343.2|81
1625664190000|2021-07-07 13:23:10|7348.2|7345.4|7347|7344.2|7349|7346.2|7346.7|7343.9|44
1625664200000|2021-07-07 13:23:20|7347.4|7344.6|7346.3|7343.5|7348|7345.2|7346|7343.2|45
1625664210000|2021-07-07 13:23:30|7346|7343.2|7344|7341.2|7346.2|7343.4|7342.8|7340|85
1625664220000|2021-07-07 13:23:40|7344.3|7341.5|7344.3|7341.5|7345.3|7342.5|7343|7340.2|63
1625664230000|2021-07-07 13:23:50|7344.7|7341.9|7342|7339.2|7346|7343.2|7341|7338.2|70
1625664240000|2021-07-07 13:24:00|7342.3|7339.5|7341|7338.2|7343|7340.2|7341|7338.2|123
1625664250000|2021-07-07 13:24:10|7341.3|7338.5|7344.3|7341.5|7344.3|7341.5|7341|7338.2|57
1625664260000|2021-07-07 13:24:20|7344|7341.2|7344|7341.2|7344.3|7341.5|7343|7340.2|13
1625664270000|2021-07-07 13:24:30|7343.6|7340.8|7343.8|7341|7345|7342.2|7342.3|7339.5|28
1625664280000|2021-07-07 13:24:40|7343.6|7340.8|7336.5|7333.7|7344|7341.2|7335.5|7332.7|1200
1625664290000|2021-07-07 13:24:50|7337|7334.2|7336.8|7334|7338.5|7335.7|7336.5|7333.7|86
1625664300000|2021-07-07 13:25:00|7336.5|7333.7|7331.5|7328.7|7336.5|7333.7|7330.8|7328|172
1625664310000|2021-07-07 13:25:10|7331.8|7329|7329.8|7327|7334.5|7331.7|7328.8|7326|288
1625664320000|2021-07-07 13:25:20|7329.6|7326.8|7330.8|7328|7331.5|7328.7|7329.6|7326.8|160
1625664330000|2021-07-07 13:25:30|7331.3|7328.5|7331.8|7329|7339.3|7336.5|7331.3|7328.5|245
1625664340000|2021-07-07 13:25:40|7331.5|7328.7|7321.3|7318.5|7332.5|7329.7|7320.8|7318|455
1625664350000|2021-07-07 13:25:50|7321.1|7318.3|7326.5|7323.7|7326.8|7324|7321.1|7318.3|210
1625664360000|2021-07-07 13:26:00|7326.1|7323.3|7327.5|7324.7|7330.5|7327.7|7324.8|7322|194
1625664370000|2021-07-07 13:26:10|7326.8|7324|7327.5|7324.7|7329.5|7326.7|7326|7323.2|91
1625664380000|2021-07-07 13:26:20|7327.8|7325|7326.5|7323.7|7328.3|7325.5|7326|7323.2|46
1625664390000|2021-07-07 13:26:30|7326.8|7324|7326.8|7324|7328.8|7326|7326.8|7324|119
1625664400000|2021-07-07 13:26:40|7325.8|7323|7323.8|7321|7326.2|7323.4|7323.1|7320.3|131
1625664410000|2021-07-07 13:26:50|7324.1|7321.3|7326.1|7323.3|7326.8|7324|7324.1|7321.3|62
1625664420000|2021-07-07 13:27:00|7326.3|7323.5|7331.1|7328.3|7332.5|7329.7|7326.3|7323.5|139
1625664430000|2021-07-07 13:27:10|7331.8|7329|7330.5|7327.7|7331.8|7329|7330.1|7327.3|26
1625664440000|2021-07-07 13:27:20|7331.1|7328.3|7327.5|7324.7|7331.1|7328.3|7326.5|7323.7|57
1625664450000|2021-07-07 13:27:30|7327.7|7324.9|7327.1|7324.3|7327.8|7325|7326.5|7323.7|59
1625664460000|2021-07-07 13:27:40|7326.8|7324|7327.1|7324.3|7327.1|7324.3|7326.1|7323.3|16
1625664470000|2021-07-07 13:27:50|7327.3|7324.5|7328.1|7325.3|7328.8|7326|7327.1|7324.3|39
1625664480000|2021-07-07 13:28:00|7328.3|7325.5|7323.1|7320.3|7328.5|7325.7|7320.1|7317.3|158
1625664490000|2021-07-07 13:28:10|7322.3|7319.5|7322.8|7320|7324.1|7321.3|7322.1|7319.3|33
1625664500000|2021-07-07 13:28:20|7323.5|7320.7|7323.1|7320.3|7325.1|7322.3|7323.1|7320.3|36
1625664510000|2021-07-07 13:28:30|7322.7|7319.9|7322.6|7319.8|7324.6|7321.8|7320.1|7317.3|87
1625664520000|2021-07-07 13:28:40|7322.8|7320|7323.1|7320.3|7324.1|7321.3|7322.4|7319.6|24
1625664530000|2021-07-07 13:28:50|7323.5|7320.7|7322.1|7319.3|7324.1|7321.3|7321.1|7318.3|39
1625664540000|2021-07-07 13:29:00|7321.8|7319|7317.1|7314.3|7322.1|7319.3|7315.4|7312.6|559
1625664550000|2021-07-07 13:29:10|7318.1|7315.3|7318.1|7315.3|7321.1|7318.3|7318.1|7315.3|232
1625664560000|2021-07-07 13:29:20|7317.1|7314.3|7322.1|7319.3|7324.1|7321.3|7317.1|7314.3|136
1625664570000|2021-07-07 13:29:30|7321.8|7319|7325.8|7323|7327.8|7325|7320.8|7318|86
1625664580000|2021-07-07 13:29:40|7326.1|7323.3|7327.1|7324.3|7327.1|7324.3|7324|7321.2|205
1625664590000|2021-07-07 13:29:50|7326.1|7323.3|7320.4|7317.6|7326.1|7323.3|7319.7|7316.9|371
1625664600000|2021-07-07 13:30:00|7320.7|7317.9|7323|7320.2|7323.2|7320.4|7319.2|7316.4|105
1625664610000|2021-07-07 13:30:10|7323.2|7320.4|7326|7323.2|7326|7323.2|7322.9|7320.1|523
1625664620000|2021-07-07 13:30:20|7326.6|7323.8|7331.3|7328.5|7336.6|7333.8|7326.6|7323.8|324
1625664630000|2021-07-07 13:30:30|7331.6|7328.8|7328.3|7325.5|7332.3|7329.5|7327|7324.2|108
1625664640000|2021-07-07 13:30:40|7328|7325.2|7323.3|7320.5|7330.3|7327.5|7322.8|7320|203
1625664650000|2021-07-07 13:30:50|7323|7320.2|7322.3|7319.5|7324|7321.2|7319.3|7316.5|161
1625664660000|2021-07-07 13:31:00|7321.9|7319.1|7319.3|7316.5|7323.3|7320.5|7319.3|7316.5|149
1625664670000|2021-07-07 13:31:10|7319|7316.2|7321.3|7318.5|7321.3|7318.5|7318|7315.2|50
1625664680000|2021-07-07 13:31:20|7321|7318.2|7320.3|7317.5|7321.3|7318.5|7318.5|7315.7|57
1625664690000|2021-07-07 13:31:30|7320|7317.2|7320.3|7317.5|7320.3|7317.5|7313.3|7310.5|211
1625664700000|2021-07-07 13:31:40|7320|7317.2|7320.3|7317.5|7322.3|7319.5|7318.3|7315.5|144
1625664710000|2021-07-07 13:31:50|7320.1|7317.3|7329.3|7326.5|7331|7328.2|7318.6|7315.8|528
1625664720000|2021-07-07 13:32:00|7329|7326.2|7329.7|7326.9|7332|7329.2|7328.4|7325.6|163
1625664730000|2021-07-07 13:32:10|7329.5|7326.7|7327|7324.2|7330.7|7327.9|7326.7|7323.9|99
1625664740000|2021-07-07 13:32:20|7327.2|7324.4|7336|7333.2|7342|7339.2|7327.2|7324.4|601
1625664750000|2021-07-07 13:32:30|7335.7|7332.9|7336|7333.2|7336.7|7333.9|7334|7331.2|88
1625664760000|2021-07-07 13:32:40|7335.6|7332.8|7335.3|7332.5|7335.6|7332.8|7332|7329.2|68
1625664770000|2021-07-07 13:32:50|7335|7332.2|7339.7|7336.9|7339.7|7336.9|7335|7332.2|123
1625664780000|2021-07-07 13:33:00|7340|7337.2|7343.7|7340.9|7344.7|7341.9|7339.7|7336.9|124
1625664790000|2021-07-07 13:33:10|7344.1|7341.3|7341|7338.2|7345.4|7342.6|7339.7|7336.9|142
1625664800000|2021-07-07 13:33:20|7340.7|7337.9|7345.7|7342.9|7347.7|7344.9|7340.7|7337.9|177
1625664810000|2021-07-07 13:33:30|7345.4|7342.6|7346.7|7343.9|7347.7|7344.9|7343|7340.2|144
1625664820000|2021-07-07 13:33:40|7346.2|7343.4|7347.7|7344.9|7348|7345.2|7344.7|7341.9|63
1625664830000|2021-07-07 13:33:50|7348|7345.2|7346.2|7343.4|7348|7345.2|7344.5|7341.7|44
1625664840000|2021-07-07 13:34:00|7346.4|7343.6|7349.7|7346.9|7352|7349.2|7346.4|7343.6|251
1625664850000|2021-07-07 13:34:10|7349.3|7346.5|7350.7|7347.9|7351.7|7348.9|7348.7|7345.9|77
1625664860000|2021-07-07 13:34:20|7351.1|7348.3|7350.1|7347.3|7351.9|7349.1|7347.7|7344.9|78
1625664870000|2021-07-07 13:34:30|7349.7|7346.9|7349.7|7346.9|7353.4|7350.6|7349.7|7346.9|67
1625664880000|2021-07-07 13:34:40|7350|7347.2|7348.7|7345.9|7350.4|7347.6|7347|7344.2|47
1625664890000|2021-07-07 13:34:50|7349|7346.2|7351.7|7348.9|7352|7349.2|7347.9|7345.1|96
1625664900000|2021-07-07 13:35:00|7351.3|7348.5|7355.7|7352.9|7356|7353.2|7349.7|7346.9|216
1625664910000|2021-07-07 13:35:10|7355.3|7352.5|7356.7|7353.9|7360.7|7357.9|7354.7|7351.9|187
1625664920000|2021-07-07 13:35:20|7356.4|7353.6|7362.1|7359.3|7362.1|7359.3|7355.7|7352.9|754
1625664930000|2021-07-07 13:35:30|7361.8|7359|7363.1|7360.3|7364.1|7361.3|7360.1|7357.3|142
1625664940000|2021-07-07 13:35:40|7362.4|7359.6|7363.8|7361|7364.1|7361.3|7362.1|7359.3|63
1625664950000|2021-07-07 13:35:50|7363.4|7360.6|7364.8|7362|7364.8|7362|7362.4|7359.6|186
1625664960000|2021-07-07 13:36:00|7364.4|7361.6|7366.1|7363.3|7366.1|7363.3|7363.1|7360.3|172
1625664970000|2021-07-07 13:36:10|7365.9|7363.1|7363.8|7361|7366.1|7363.3|7363.4|7360.6|82
1625664980000|2021-07-07 13:36:20|7363.9|7361.1|7361.1|7358.3|7364.4|7361.6|7361.1|7358.3|51
1625664990000|2021-07-07 13:36:30|7360.1|7357.3|7350.4|7347.6|7362.1|7359.3|7348.9|7346.1|248
1625665000000|2021-07-07 13:36:40|7350.1|7347.3|7351.1|7348.3|7352.1|7349.3|7348.3|7345.5|165
1625665010000|2021-07-07 13:36:50|7350.7|7347.9|7348.4|7345.6|7351.1|7348.3|7346.1|7343.3|111
1625665020000|2021-07-07 13:37:00|7348.1|7345.3|7351.1|7348.3|7353.1|7350.3|7348.1|7345.3|132
1625665030000|2021-07-07 13:37:10|7350.8|7348|7348.8|7346|7352.1|7349.3|7348.1|7345.3|97
1625665040000|2021-07-07 13:37:20|7349.1|7346.3|7341.8|7339|7349.8|7347|7341.4|7338.6|143
1625665050000|2021-07-07 13:37:30|7341.6|7338.8|7340.4|7337.6|7342.8|7340|7338.1|7335.3|176
1625665060000|2021-07-07 13:37:40|7340.1|7337.3|7337.7|7334.9|7340.1|7337.3|7336|7333.2|134
1625665070000|2021-07-07 13:37:50|7338|7335.2|7336.9|7334.1|7339.7|7336.9|7335.4|7332.6|111
1625665080000|2021-07-07 13:38:00|7337.1|7334.3|7332.4|7329.6|7338.7|7335.9|7331.7|7328.9|107
1625665090000|2021-07-07 13:38:10|7332.7|7329.9|7326.7|7323.9|7335|7332.2|7326.4|7323.6|206
1625665100000|2021-07-07 13:38:20|7327|7324.2|7328.7|7325.9|7330.4|7327.6|7326.7|7323.9|102
1625665110000|2021-07-07 13:38:30|7328.2|7325.4|7331.7|7328.9|7334.9|7332.1|7327|7324.2|116
1625665120000|2021-07-07 13:38:40|7330.4|7327.6|7334.7|7331.9|7334.7|7331.9|7329.7|7326.9|50
1625665130000|2021-07-07 13:38:50|7333.7|7330.9|7331.7|7328.9|7333.9|7331.1|7330|7327.2|72
1625665140000|2021-07-07 13:39:00|7332.1|7329.3|7330.4|7327.6|7332.4|7329.6|7329|7326.2|77
1625665150000|2021-07-07 13:39:10|7330.7|7327.9|7330.7|7327.9|7331.4|7328.6|7326.4|7323.6|114
1625665160000|2021-07-07 13:39:20|7330.5|7327.7|7330.2|7327.4|7331.4|7328.6|7328.4|7325.6|85
1625665170000|2021-07-07 13:39:30|7330.4|7327.6|7324.4|7321.6|7330.7|7327.9|7322.7|7319.9|127
1625665180000|2021-07-07 13:39:40|7324.7|7321.9|7321.7|7318.9|7325.4|7322.6|7321.7|7318.9|77
1625665190000|2021-07-07 13:39:50|7322.1|7319.3|7323.9|7321.1|7324.7|7321.9|7321.4|7318.6|99
1625665200000|2021-07-07 13:40:00|7324|7321.2|7321.7|7318.9|7324|7321.2|7320|7317.2|170
1625665210000|2021-07-07 13:40:10|7322.4|7319.6|7321.4|7318.6|7323.1|7320.3|7320|7317.2|82
1625665220000|2021-07-07 13:40:20|7321.2|7318.4|7323.7|7320.9|7325.7|7322.9|7321.2|7318.4|66
1625665230000|2021-07-07 13:40:30|7323.3|7320.5|7322.7|7319.9|7324.7|7321.9|7322.7|7319.9|52
1625665240000|2021-07-07 13:40:40|7323.4|7320.6|7320|7317.2|7323.7|7320.9|7318.7|7315.9|86
1625665250000|2021-07-07 13:40:50|7319.7|7316.9|7325.7|7322.9|7325.7|7322.9|7318.7|7315.9|95
1625665260000|2021-07-07 13:41:00|7324.7|7321.9|7328.7|7325.9|7328.7|7325.9|7323|7320.2|179
1625665270000|2021-07-07 13:41:10|7328.5|7325.7|7332.4|7329.6|7334.4|7331.6|7328.5|7325.7|237
1625665280000|2021-07-07 13:41:20|7332.7|7329.9|7330.7|7327.9|7332.7|7329.9|7327.4|7324.6|72
1625665290000|2021-07-07 13:41:30|7329.7|7326.9|7330.4|7327.6|7330.7|7327.9|7329.4|7326.6|54
1625665300000|2021-07-07 13:41:40|7330.2|7327.4|7324.7|7321.9|7330.2|7327.4|7324.4|7321.6|120
1625665310000|2021-07-07 13:41:50|7324.9|7322.1|7326.7|7323.9|7326.7|7323.9|7323.7|7320.9|59
1625665320000|2021-07-07 13:42:00|7327.3|7324.5|7323.7|7320.9|7329.4|7326.6|7322.7|7319.9|160
1625665330000|2021-07-07 13:42:10|7323.4|7320.6|7322.9|7320.1|7324.7|7321.9|7322|7319.2|91
1625665340000|2021-07-07 13:42:20|7322.7|7319.9|7321.7|7318.9|7322.7|7319.9|7319.7|7316.9|105
1625665350000|2021-07-07 13:42:30|7322.1|7319.3|7321.7|7318.9|7322.7|7319.9|7319.7|7316.9|85
1625665360000|2021-07-07 13:42:40|7321.5|7318.7|7320.7|7317.9|7321.5|7318.7|7319.2|7316.4|125
1625665370000|2021-07-07 13:42:50|7320.4|7317.6|7318.4|7315.6|7320.7|7317.9|7316.4|7313.6|135
1625665380000|2021-07-07 13:43:00|7318.7|7315.9|7322.7|7319.9|7324.4|7321.6|7318|7315.2|184
1625665390000|2021-07-07 13:43:10|7322.9|7320.1|7321.7|7318.9|7323.4|7320.6|7320.7|7317.9|91
1625665400000|2021-07-07 13:43:20|7322.4|7319.6|7318.7|7315.9|7322.7|7319.9|7318.7|7315.9|49
1625665410000|2021-07-07 13:43:30|7319|7316.2|7322|7319.2|7322.4|7319.6|7318.4|7315.6|73
1625665420000|2021-07-07 13:43:40|7321.7|7318.9|7319.7|7316.9|7322|7319.2|7319.4|7316.6|43
1625665430000|2021-07-07 13:43:50|7319.4|7316.6|7316.7|7313.9|7320.7|7317.9|7316.7|7313.9|109
1625665440000|2021-07-07 13:44:00|7317.7|7314.9|7317.7|7314.9|7318|7315.2|7314.7|7311.9|197
1625665450000|2021-07-07 13:44:10|7318.1|7315.3|7317|7314.2|7319.5|7316.7|7317|7314.2|77
1625665460000|2021-07-07 13:44:20|7316.6|7313.8|7316|7313.2|7316.7|7313.9|7315.5|7312.7|62
1625665470000|2021-07-07 13:44:30|7315.7|7312.9|7306.7|7303.9|7315.7|7312.9|7305.6|7302.8|414
1625665480000|2021-07-07 13:44:40|7307|7304.2|7308.3|7305.5|7308.3|7305.5|7304.5|7301.7|384
1625665490000|2021-07-07 13:44:50|7309|7306.2|7309.3|7306.5|7309.3|7306.5|7304.8|7302|274
1625665500000|2021-07-07 13:45:00|7307.7|7304.9|7302.3|7299.5|7307.7|7304.9|7298|7295.2|519
1625665510000|2021-07-07 13:45:10|7302.6|7299.8|7306.6|7303.8|7308.6|7305.8|7302.3|7299.5|281
1625665520000|2021-07-07 13:45:20|7306.8|7304|7308.3|7305.5|7308.6|7305.8|7304.6|7301.8|152
1625665530000|2021-07-07 13:45:30|7308.6|7305.8|7309.2|7306.4|7309.6|7306.8|7305.2|7302.4|865
1625665540000|2021-07-07 13:45:40|7309.6|7306.8|7306.7|7303.9|7310.2|7307.4|7305.2|7302.4|307
1625665550000|2021-07-07 13:45:50|7306.5|7303.7|7310.2|7307.4|7310.9|7308.1|7304.2|7301.4|225
1625665560000|2021-07-07 13:46:00|7309.8|7307|7305.9|7303.1|7309.9|7307.1|7305.9|7303.1|108
1625665570000|2021-07-07 13:46:10|7306.3|7303.5|7306.9|7304.1|7308.9|7306.1|7305.3|7302.5|145
1625665580000|2021-07-07 13:46:20|7307.2|7304.4|7306.9|7304.1|7307.9|7305.1|7305.9|7303.1|41
1625665590000|2021-07-07 13:46:30|7306.6|7303.8|7304.2|7301.4|7308.2|7305.4|7303.9|7301.1|110
1625665600000|2021-07-07 13:46:40|7303.9|7301.1|7299.9|7297.1|7304.2|7301.4|7296.9|7294.1|280
1625665610000|2021-07-07 13:46:50|7300.2|7297.4|7302.9|7300.1|7303.2|7300.4|7299.9|7297.1|55
1625665620000|2021-07-07 13:47:00|7303.4|7300.6|7303.6|7300.8|7304.9|7302.1|7299.2|7296.4|288
1625665630000|2021-07-07 13:47:10|7303.4|7300.6|7299.9|7297.1|7303.9|7301.1|7299.7|7296.9|61
1625665640000|2021-07-07 13:47:20|7299.2|7296.4|7298.9|7296.1|7299.9|7297.1|7296.9|7294.1|124
1625665650000|2021-07-07 13:47:30|7299.9|7297.1|7299.6|7296.8|7300.9|7298.1|7297.9|7295.1|64
1625665660000|2021-07-07 13:47:40|7299.4|7296.6|7301.9|7299.1|7301.9|7299.1|7298.9|7296.1|83
1625665670000|2021-07-07 13:47:50|7301.6|7298.8|7298.9|7296.1|7301.9|7299.1|7298.9|7296.1|70
1625665680000|2021-07-07 13:48:00|7298.6|7295.8|7299.7|7296.9|7300.2|7297.4|7295.2|7292.4|435
1625665690000|2021-07-07 13:48:10|7299.5|7296.7|7297.5|7294.7|7300.2|7297.4|7297.2|7294.4|115
1625665700000|2021-07-07 13:48:20|7298.2|7295.4|7297.9|7295.1|7299.6|7296.8|7297.4|7294.6|106
1625665710000|2021-07-07 13:48:30|7297.7|7294.9|7300.9|7298.1|7302.2|7299.4|7297.2|7294.4|91
1625665720000|2021-07-07 13:48:40|7301.6|7298.8|7303.9|7301.1|7306.2|7303.4|7301.4|7298.6|169
1625665730000|2021-07-07 13:48:50|7303.7|7300.9|7302.9|7300.1|7304.2|7301.4|7302.9|7300.1|82
1625665740000|2021-07-07 13:49:00|7303.1|7300.3|7304.9|7302.1|7304.9|7302.1|7302.9|7300.1|96
1625665750000|2021-07-07 13:49:10|7305.9|7303.1|7303.2|7300.4|7306.9|7304.1|7302.2|7299.4|115
1625665760000|2021-07-07 13:49:20|7302.9|7300.1|7298.9|7296.1|7303.6|7300.8|7298.9|7296.1|110
1625665770000|2021-07-07 13:49:30|7299.2|7296.4|7299.9|7297.1|7301.2|7298.4|7297.9|7295.1|80
1625665780000|2021-07-07 13:49:40|7300.2|7297.4|7299.2|7296.4|7302.9|7300.1|7299.2|7296.4|97
1625665790000|2021-07-07 13:49:50|7298.9|7296.1|7297.2|7294.4|7300.2|7297.4|7297.2|7294.4|86
1625665800000|2021-07-07 13:50:00|7296.9|7294.1|7295.5|7292.7|7297.7|7294.9|7293.5|7290.7|273
1625665810000|2021-07-07 13:50:10|7295.2|7292.4|7290.7|7287.9|7295.5|7292.7|7287.9|7285.1|229
1625665820000|2021-07-07 13:50:20|7290.2|7287.4|7288.7|7285.9|7290.2|7287.4|7287.5|7284.7|244
1625665830000|2021-07-07 13:50:30|7288.9|7286.1|7291.7|7288.9|7293.5|7290.7|7288.2|7285.4|145
1625665840000|2021-07-07 13:50:40|7291.9|7289.1|7289.9|7287.1|7292.2|7289.4|7288.2|7285.4|90
1625665850000|2021-07-07 13:50:50|7290.2|7287.4|7290.5|7287.7|7291.5|7288.7|7285.5|7282.7|323
1625665860000|2021-07-07 13:51:00|7290.2|7287.4|7294.5|7291.7|7296.5|7293.7|7289.5|7286.7|200
1625665870000|2021-07-07 13:51:10|7295.2|7292.4|7298.2|7295.4|7300.6|7297.8|7295.2|7292.4|191
1625665880000|2021-07-07 13:51:20|7297.9|7295.1|7294.9|7292.1|7297.9|7295.1|7294.9|7292.1|154
1625665890000|2021-07-07 13:51:30|7295.2|7292.4|7294.9|7292.1|7296.9|7294.1|7294.9|7292.1|74
1625665900000|2021-07-07 13:51:40|7294.5|7291.7|7295.9|7293.1|7298.9|7296.1|7294.5|7291.7|219
1625665910000|2021-07-07 13:51:50|7295.4|7292.6|7296.3|7293.5|7297.8|7295|7294.9|7292.1|167
1625665920000|2021-07-07 13:52:00|7297.3|7294.5|7297.3|7294.5|7298.3|7295.5|7294.6|7291.8|247
1625665930000|2021-07-07 13:52:10|7296.6|7293.8|7294.3|7291.5|7296.6|7293.8|7293.6|7290.8|32
1625665940000|2021-07-07 13:52:20|7293.9|7291.1|7292.6|7289.8|7293.9|7291.1|7291.6|7288.8|68
1625665950000|2021-07-07 13:52:30|7292.8|7290|7296.6|7293.8|7297.3|7294.5|7291.3|7288.5|77
1625665960000|2021-07-07 13:52:40|7297.1|7294.3|7298.9|7296.1|7299.3|7296.5|7297.1|7294.3|80
1625665970000|2021-07-07 13:52:50|7297.9|7295.1|7300.6|7297.8|7300.6|7297.8|7296.9|7294.1|46
1625665980000|2021-07-07 13:53:00|7301.6|7298.8|7305.3|7302.5|7308.3|7305.5|7301.3|7298.5|306
1625665990000|2021-07-07 13:53:10|7305.1|7302.3|7303.3|7300.5|7306.3|7303.5|7303.3|7300.5|89
1625666000000|2021-07-07 13:53:20|7304|7301.2|7304.3|7301.5|7305.6|7302.8|7303.3|7300.5|98
1625666010000|2021-07-07 13:53:30|7304.7|7301.9|7304.3|7301.5|7305.5|7302.7|7304.3|7301.5|59
1625666020000|2021-07-07 13:53:40|7303.6|7300.8|7295.6|7292.8|7303.6|7300.8|7294.6|7291.8|262
1625666030000|2021-07-07 13:53:50|7296.6|7293.8|7293.9|7291.1|7296.6|7293.8|7292.6|7289.8|92
1625666040000|2021-07-07 13:54:00|7293.5|7290.7|7288.9|7286.1|7293.7|7290.9|7286.9|7284.1|286
1625666050000|2021-07-07 13:54:10|7288.6|7285.8|7290.9|7288.1|7290.9|7288.1|7287.9|7285.1|85
1625666060000|2021-07-07 13:54:20|7290.6|7287.8|7289.9|7287.1|7290.9|7288.1|7288.9|7286.1|111
1625666070000|2021-07-07 13:54:30|7288.9|7286.1|7285.9|7283.1|7289.9|7287.1|7285.2|7282.4|218
1625666080000|2021-07-07 13:54:40|7286.4|7283.6|7285.2|7282.4|7287.9|7285.1|7284.9|7282.1|107
1625666090000|2021-07-07 13:54:50|7284.6|7281.8|7281.9|7279.1|7284.6|7281.8|7279.9|7277.1|285
1625666100000|2021-07-07 13:55:00|7282.1|7279.3|7286.6|7283.8|7286.6|7283.8|7282.1|7279.3|179
1625666110000|2021-07-07 13:55:10|7287.9|7285.1|7285.6|7282.8|7288.9|7286.1|7284.9|7282.1|263
1625666120000|2021-07-07 13:55:20|7284.9|7282.1|7288.9|7286.1|7289.9|7287.1|7283.9|7281.1|110
1625666130000|2021-07-07 13:55:30|7288.6|7285.8|7289.9|7287.1|7290.9|7288.1|7287.1|7284.3|86
1625666140000|2021-07-07 13:55:40|7289.2|7286.4|7283.9|7281.1|7289.9|7287.1|7283.9|7281.1|116
1625666150000|2021-07-07 13:55:50|7283.5|7280.7|7285.9|7283.1|7286.4|7283.6|7282.9|7280.1|104
1625666160000|2021-07-07 13:56:00|7285.5|7282.7|7286.9|7284.1|7287.2|7284.4|7285.2|7282.4|61
1625666170000|2021-07-07 13:56:10|7287.3|7284.5|7287.9|7285.1|7287.9|7285.1|7284.9|7282.1|52
1625666180000|2021-07-07 13:56:20|7288.6|7285.8|7290.9|7288.1|7291.6|7288.8|7286.9|7284.1|100
1625666190000|2021-07-07 13:56:30|7291.1|7288.3|7292.9|7290.1|7292.9|7290.1|7290.9|7288.1|76
1625666200000|2021-07-07 13:56:40|7292.7|7289.9|7290.9|7288.1|7292.7|7289.9|7288.4|7285.6|118
1625666210000|2021-07-07 13:56:50|7291.6|7288.8|7297.6|7294.8|7299.6|7296.8|7291.6|7288.8|160
1625666220000|2021-07-07 13:57:00|7296.8|7294|7297.3|7294.5|7298.6|7295.8|7296.3|7293.5|102
1625666230000|2021-07-07 13:57:10|7296.6|7293.8|7296.6|7293.8|7298|7295.2|7295|7292.2|102
1625666240000|2021-07-07 13:57:20|7296.3|7293.5|7291.6|7288.8|7296.3|7293.5|7289.9|7287.1|282
1625666250000|2021-07-07 13:57:30|7292.3|7289.5|7293.6|7290.8|7293.6|7290.8|7292.3|7289.5|72
1625666260000|2021-07-07 13:57:40|7293.3|7290.5|7295.3|7292.5|7295.3|7292.5|7293.3|7290.5|35
1625666270000|2021-07-07 13:57:50|7294.6|7291.8|7295.3|7292.5|7295.3|7292.5|7293.6|7290.8|57
1625666280000|2021-07-07 13:58:00|7294.8|7292|7298.6|7295.8|7299|7296.2|7294.3|7291.5|122
1625666290000|2021-07-07 13:58:10|7298.3|7295.5|7300|7297.2|7300.3|7297.5|7297.3|7294.5|91
1625666300000|2021-07-07 13:58:20|7300.3|7297.5|7301.3|7298.5|7302.3|7299.5|7300.3|7297.5|131
1625666310000|2021-07-07 13:58:30|7302|7299.2|7299.3|7296.5|7303|7300.2|7298.9|7296.1|73
1625666320000|2021-07-07 13:58:40|7298.6|7295.8|7297.3|7294.5|7299.3|7296.5|7297.3|7294.5|64
1625666330000|2021-07-07 13:58:50|7296.6|7293.8|7293.3|7290.5|7297|7294.2|7292.3|7289.5|107
1625666340000|2021-07-07 13:59:00|7293.7|7290.9|7292.3|7289.5|7294|7291.2|7291|7288.2|107
1625666350000|2021-07-07 13:59:10|7292|7289.2|7292.7|7289.9|7294.3|7291.5|7292|7289.2|35
1625666360000|2021-07-07 13:59:20|7293|7290.2|7294.3|7291.5|7295.3|7292.5|7293|7290.2|18
1625666370000|2021-07-07 13:59:30|7293.9|7291.1|7292.3|7289.5|7295.3|7292.5|7292.3|7289.5|70
1625666380000|2021-07-07 13:59:40|7293.3|7290.5|7295.3|7292.5|7296.3|7293.5|7293.3|7290.5|58
1625666390000|2021-07-07 13:59:50|7295.1|7292.3|7292.3|7289.5|7295.3|7292.5|7291.6|7288.8|47
1625666400000|2021-07-07 14:00:00|7292|7289.2|7287.6|7284.8|7295|7292.2|7287.6|7284.8|200
1625666410000|2021-07-07 14:00:10|7288|7285.2|7283.3|7280.5|7288|7285.2|7282.6|7279.8|169
1625666420000|2021-07-07 14:00:20|7282.6|7279.8|7285.6|7282.8|7285.6|7282.8|7281.9|7279.1|170
1625666430000|2021-07-07 14:00:30|7286|7283.2|7281.9|7279.1|7286.9|7284.1|7281.9|7279.1|176
1625666440000|2021-07-07 14:00:40|7280.9|7278.1|7285.9|7283.1|7286.6|7283.8|7280.2|7277.4|212
1625666450000|2021-07-07 14:00:50|7285.3|7282.5|7286.9|7284.1|7290.3|7287.5|7285.3|7282.5|185
1625666460000|2021-07-07 14:01:00|7287.1|7284.3|7287.9|7285.1|7290.3|7287.5|7286.6|7283.8|161
1625666470000|2021-07-07 14:01:10|7288.1|7285.3|7283.9|7281.1|7291.3|7288.5|7282.6|7279.8|141
1625666480000|2021-07-07 14:01:20|7282.9|7280.1|7280.9|7278.1|7284.3|7281.5|7279.9|7277.1|195
1625666490000|2021-07-07 14:01:30|7281.1|7278.3|7278.9|7276.1|7281.9|7279.1|7278.9|7276.1|150
1625666500000|2021-07-07 14:01:40|7278.4|7275.6|7276.9|7274.1|7278.9|7276.1|7274.2|7271.4|290
1625666510000|2021-07-07 14:01:50|7276.7|7273.9|7275.9|7273.1|7277.2|7274.4|7274.9|7272.1|92
1625666520000|2021-07-07 14:02:00|7276.6|7273.8|7276.9|7274.1|7276.9|7274.1|7274.9|7272.1|83
1625666530000|2021-07-07 14:02:10|7276.4|7273.6|7276.9|7274.1|7281.9|7279.1|7275.9|7273.1|148
1625666540000|2021-07-07 14:02:20|7276.2|7273.4|7278.9|7276.1|7278.9|7276.1|7276.2|7273.4|143
1625666550000|2021-07-07 14:02:30|7278.4|7275.6|7278.9|7276.1|7278.9|7276.1|7277.2|7274.4|86
1625666560000|2021-07-07 14:02:40|7279.9|7277.1|7279.6|7276.8|7280.9|7278.1|7278.2|7275.4|73
1625666570000|2021-07-07 14:02:50|7279.9|7277.1|7275.9|7273.1|7279.9|7277.1|7275.9|7273.1|95
1625666580000|2021-07-07 14:03:00|7274.9|7272.1|7277.9|7275.1|7278.6|7275.8|7273.9|7271.1|129
1625666590000|2021-07-07 14:03:10|7277.6|7274.8|7272.6|7269.8|7277.6|7274.8|7272.1|7269.3|284
1625666600000|2021-07-07 14:03:20|7272.4|7269.6|7271.9|7269.1|7272.4|7269.6|7269.9|7267.1|244
1625666610000|2021-07-07 14:03:30|7272.4|7269.6|7269.1|7266.3|7272.4|7269.6|7268.9|7266.1|150
1625666620000|2021-07-07 14:03:40|7270.1|7267.3|7267.9|7265.1|7270.6|7267.8|7267.1|7264.3|340
1625666630000|2021-07-07 14:03:50|7268.1|7265.3|7264.9|7262.1|7268.1|7265.3|7262.1|7259.3|321
1625666640000|2021-07-07 14:04:00|7264.4|7261.6|7264.1|7261.3|7266.9|7264.1|7263.1|7260.3|263
1625666650000|2021-07-07 14:04:10|7263.9|7261.1|7260.1|7257.3|7264.6|7261.8|7259.1|7256.3|560
1625666660000|2021-07-07 14:04:20|7259.6|7256.8|7257.9|7255.1|7260.1|7257.3|7256.1|7253.3|290
1625666670000|2021-07-07 14:04:30|7259.1|7256.3|7256.4|7253.6|7260.1|7257.3|7256.1|7253.3|183
1625666680000|2021-07-07 14:04:40|7256.1|7253.3|7254.4|7251.6|7257.4|7254.6|7254.1|7251.3|152
1625666690000|2021-07-07 14:04:50|7253.4|7250.6|7248.4|7245.6|7254.4|7251.6|7247.1|7244.3|577
1625666700000|2021-07-07 14:05:00|7248.6|7245.8|7256|7253.2|7256.1|7253.3|7247.1|7244.3|456
1625666710000|2021-07-07 14:05:10|7256.1|7253.3|7263.1|7260.3|7266.1|7263.3|7256.1|7253.3|439
1625666720000|2021-07-07 14:05:20|7262.1|7259.3|7258.4|7255.6|7263.4|7260.6|7257.1|7254.3|209
1625666730000|2021-07-07 14:05:30|7257.7|7254.9|7258.4|7255.6|7259.4|7256.6|7254.7|7251.9|308
1625666740000|2021-07-07 14:05:40|7261.2|7251.2|7256.1|7253.3|7261.2|7254.8|7252.4|7249.6|440
1625666750000|2021-07-07 14:05:50|7256.4|7253.6|7254.7|7251.9|7258.1|7255.3|7253.4|7250.6|91
1625666760000|2021-07-07 14:06:00|7255.1|7252.3|7239|7236.2|7255.4|7252.6|7232.3|7229.5|1146
1625666770000|2021-07-07 14:06:10|7239.2|7236.4|7241|7238.2|7242|7239.2|7235|7232.2|688
1625666780000|2021-07-07 14:06:20|7240.6|7237.8|7246.3|7243.5|7246.3|7243.5|7239|7236.2|440
1625666790000|2021-07-07 14:06:30|7246|7243.2|7242|7239.2|7246|7243.2|7240|7237.2|321
1625666800000|2021-07-07 14:06:40|7242.3|7239.5|7243|7240.2|7244.4|7241.6|7240.3|7237.5|263
1625666810000|2021-07-07 14:06:50|7243.2|7240.4|7242.8|7240|7243.7|7240.9|7238.6|7235.8|1035
1625666820000|2021-07-07 14:07:00|7242.6|7239.8|7239.6|7236.8|7243.3|7240.5|7239.3|7236.5|199
1625666830000|2021-07-07 14:07:10|7240|7237.2|7235.6|7232.8|7240.6|7237.8|7234.9|7232.1|363
1625666840000|2021-07-07 14:07:20|7235.2|7232.4|7230.6|7227.8|7235.6|7232.8|7230.6|7227.8|315
1625666850000|2021-07-07 14:07:30|7229.4|7226.6|7222.6|7219.8|7231.6|7228.8|7220.6|7217.8|768
1625666860000|2021-07-07 14:07:40|7221.9|7219.1|7224.6|7221.8|7224.6|7221.8|7219.4|7216.6|898
1625666870000|2021-07-07 14:07:50|7224.2|7221.4|7221.6|7218.8|7224.9|7222.1|7220.4|7217.6|373
1625666880000|2021-07-07 14:08:00|7221.3|7218.5|7217.2|7214.4|7222.9|7220.1|7216.2|7213.4|854
1625666890000|2021-07-07 14:08:10|7217.4|7214.6|7215.2|7212.4|7221.9|7219.1|7214.8|7212|627
1625666900000|2021-07-07 14:08:20|7215.9|7213.1|7210.2|7207.4|7216.5|7213.7|7202.9|7200.1|1473
1625666910000|2021-07-07 14:08:30|7210|7207.2|7209.5|7206.7|7214.9|7212.1|7208.2|7205.4|583
1625666920000|2021-07-07 14:08:40|7209.9|7207.1|7198.8|7196|7210.6|7207.1|7190.2|7187.4|1601
1625666930000|2021-07-07 14:08:50|7198|7195.2|7199.5|7196.7|7202.5|7199.7|7195.8|7193|383
1625666940000|2021-07-07 14:09:00|7198.5|7195.7|7185.1|7182.3|7198.8|7196|7185.1|7182.3|662
1625666950000|2021-07-07 14:09:10|7184.3|7181.5|7193.1|7190.3|7196.1|7193.3|7184.1|7181.3|605
1625666960000|2021-07-07 14:09:20|7193.5|7190.7|7198.6|7195.8|7201.8|7199|7190.1|7187.3|579
1625666970000|2021-07-07 14:09:30|7198.1|7195.3|7196.7|7193.9|7201.8|7199|7194.7|7191.9|2353
1625666980000|2021-07-07 14:09:40|7196.4|7193.6|7202.4|7199.6|7203.7|7200.9|7195.4|7192.6|277
1625666990000|2021-07-07 14:09:50|7202.7|7199.9|7202.4|7199.6|7203.4|7200.6|7199.1|7196.3|321
1625667000000|2021-07-07 14:10:00|7202|7199.2|7202.1|7199.3|7202.1|7199.3|7194|7191.2|414
1625667010000|2021-07-07 14:10:10|7201.9|7199.1|7206.7|7203.9|7207.4|7204.6|7197.1|7194.3|406
1625667020000|2021-07-07 14:10:20|7208.4|7205.6|7206.4|7203.6|7209.7|7206.9|7205.4|7202.6|453
1625667030000|2021-07-07 14:10:30|7206.1|7203.3|7199.7|7196.9|7206.1|7203.3|7198.7|7195.9|397
1625667040000|2021-07-07 14:10:40|7200.4|7197.6|7204.4|7201.6|7205.4|7202.6|7200.4|7197.6|175
1625667050000|2021-07-07 14:10:50|7204.2|7201.4|7206.4|7203.6|7208.4|7205.6|7202.4|7199.6|290
1625667060000|2021-07-07 14:11:00|7205.8|7203|7205.4|7202.6|7206.4|7203.6|7199.4|7196.6|468
1625667070000|2021-07-07 14:11:10|7205.6|7202.8|7198.4|7195.6|7205.7|7202.9|7198.4|7195.6|150
1625667080000|2021-07-07 14:11:20|7198.9|7196.1|7200.7|7197.9|7206.7|7203.9|7195.4|7192.6|379
1625667090000|2021-07-07 14:11:30|7200.4|7197.6|7207.1|7204.3|7207.1|7204.3|7199.4|7196.6|795
1625667100000|2021-07-07 14:11:40|7206.9|7204.1|7201.4|7198.6|7206.9|7204.1|7198.1|7195.3|339
1625667110000|2021-07-07 14:11:50|7201.1|7198.3|7201.6|7198.8|7202.9|7200.1|7198.4|7195.6|249
1625667120000|2021-07-07 14:12:00|7201.4|7198.6|7196.4|7193.6|7201.7|7198.9|7195.4|7192.6|145
1625667130000|2021-07-07 14:12:10|7196.8|7194|7204.4|7201.6|7204.4|7201.6|7196.4|7193.6|279
1625667140000|2021-07-07 14:12:20|7203.7|7200.9|7206.7|7203.9|7206.7|7203.9|7199.7|7194.9|369
1625667150000|2021-07-07 14:12:30|7207.1|7204.3|7213.8|7211|7213.9|7211.1|7205.7|7202.9|387
1625667160000|2021-07-07 14:12:40|7213.9|7211.1|7219.8|7217|7222.1|7219.3|7211.4|7208.6|1972
1625667170000|2021-07-07 14:12:50|7220.1|7217.3|7217.8|7215|7221.8|7219|7217.1|7214.3|199
1625667180000|2021-07-07 14:13:00|7218.3|7215.5|7215.8|7213|7219.1|7216.3|7215.3|7212.5|203
1625667190000|2021-07-07 14:13:10|7215.4|7212.6|7212.8|7210|7215.8|7213|7212.1|7209.3|225
1625667200000|2021-07-07 14:13:20|7214.8|7212|7214.1|7211.3|7216.1|7213.3|7212.8|7210|199
1625667210000|2021-07-07 14:13:30|7213.7|7210.9|7213.4|7210.6|7214.7|7211.9|7209.7|7206.9|319
1625667220000|2021-07-07 14:13:40|7212.7|7209.9|7214.8|7212|7214.8|7212|7212.1|7209.3|410
1625667230000|2021-07-07 14:13:50|7214.1|7211.3|7210.6|7207.8|7214.1|7211.3|7210.6|7207.8|100
1625667240000|2021-07-07 14:14:00|7210.8|7208|7208.1|7205.3|7210.8|7208|7205.8|7203|310
1625667250000|2021-07-07 14:14:10|7208.3|7205.5|7209.1|7206.3|7210.1|7207.3|7207.1|7204.3|100
1625667260000|2021-07-07 14:14:20|7208.6|7205.8|7205.1|7202.3|7209.1|7206.3|7203.8|7201|238
1625667270000|2021-07-07 14:14:30|7205.5|7202.7|7207.1|7204.3|7207.1|7204.3|7203.8|7201|173
1625667280000|2021-07-07 14:14:40|7206.9|7204.1|7208.8|7206|7211.1|7208.3|7206.3|7203.5|148
1625667290000|2021-07-07 14:14:50|7208.3|7205.5|7205.8|7203|7209.1|7206.3|7205.8|7203|44
1625667300000|2021-07-07 14:15:00|7206.1|7203.3|7198.9|7196.1|7206.1|7203.3|7198.7|7195.9|572
1625667310000|2021-07-07 14:15:10|7198.1|7195.3|7193.4|7190.6|7198.7|7195.9|7193.4|7190.6|360
1625667320000|2021-07-07 14:15:20|7193.7|7190.9|7196.7|7193.9|7197.7|7194.9|7192.3|7189.5|266
1625667330000|2021-07-07 14:15:30|7197.2|7194.4|7198.4|7195.6|7199.7|7196.9|7195.7|7192.9|171
1625667340000|2021-07-07 14:15:40|7198|7195.2|7197.4|7194.6|7202.4|7199.6|7197.4|7194.6|217
1625667350000|2021-07-07 14:15:50|7197.8|7195|7197.2|7194.4|7201.4|7198.6|7196.4|7193.6|149
1625667360000|2021-07-07 14:16:00|7197|7194.2|7193.4|7190.6|7198.7|7195.9|7192|7189.2|169
1625667370000|2021-07-07 14:16:10|7193|7190.2|7194.4|7191.6|7196.4|7193.6|7191.4|7188.6|201
1625667380000|2021-07-07 14:16:20|7194.8|7192|7193.4|7190.6|7196.4|7193.6|7192.4|7189.6|147
1625667390000|2021-07-07 14:16:30|7193.2|7190.4|7192.2|7189.4|7193.8|7191|7190|7187.2|244
1625667400000|2021-07-07 14:16:40|7191.7|7188.9|7194.4|7191.6|7196.4|7193.6|7190|7187.2|254
1625667410000|2021-07-07 14:16:50|7194.6|7191.8|7193.4|7190.6|7194.9|7192.1|7191.4|7188.6|102
1625667420000|2021-07-07 14:17:00|7193.2|7190.4|7194.4|7191.6|7194.7|7191.9|7189.7|7186.9|139
1625667430000|2021-07-07 14:17:10|7193.7|7190.9|7197.4|7194.6|7197.4|7194.6|7193.7|7190.9|169
1625667440000|2021-07-07 14:17:20|7196|7193.2|7198.1|7195.3|7198.1|7195.3|7194.4|7191.6|164
1625667450000|2021-07-07 14:17:30|7199.1|7196.3|7196.4|7193.6|7201.4|7198.6|7196.4|7193.6|157
1625667460000|2021-07-07 14:17:40|7196.7|7193.9|7196.9|7194.1|7198.4|7195.6|7196.2|7193.4|51
1625667470000|2021-07-07 14:17:50|7197.4|7194.6|7194.1|7191.3|7198.1|7195.3|7194.1|7191.3|48
1625667480000|2021-07-07 14:18:00|7194.4|7191.6|7190.4|7187.6|7195.4|7192.6|7189.7|7186.9|240
1625667490000|2021-07-07 14:18:10|7190|7187.2|7187.2|7184.4|7190.7|7187.9|7185.7|7182.9|409
1625667500000|2021-07-07 14:18:20|7187.4|7184.6|7186.9|7184.1|7188.5|7185.7|7184.7|7181.9|277
1625667510000|2021-07-07 14:18:30|7187.2|7184.4|7187.7|7184.9|7187.7|7184.9|7182.7|7179.9|454
1625667520000|2021-07-07 14:18:40|7187.4|7184.6|7182.2|7179.4|7187.4|7184.6|7181.7|7178.9|455
1625667530000|2021-07-07 14:18:50|7182.4|7179.6|7186.4|7183.6|7186.9|7184.1|7181.1|7178.3|335
1625667540000|2021-07-07 14:19:00|7187.1|7184.3|7183.4|7180.6|7187.4|7184.6|7181.4|7178.6|159
1625667550000|2021-07-07 14:19:10|7182.9|7180.1|7184.4|7181.6|7185.4|7182.6|7182.9|7180.1|446
1625667560000|2021-07-07 14:19:20|7184.2|7181.4|7180.4|7177.6|7184.7|7181.9|7176.9|7174.1|347
1625667570000|2021-07-07 14:19:30|7179.7|7176.9|7179.7|7176.9|7181.7|7178.9|7177.7|7174.9|204
1625667580000|2021-07-07 14:19:40|7178.7|7175.9|7176.7|7173.9|7179.4|7176.6|7175.7|7172.9|180
1625667590000|2021-07-07 14:19:50|7176.2|7173.4|7178.7|7175.9|7179.7|7176.9|7175.4|7172.6|186
1625667600000|2021-07-07 14:20:00|7178.4|7175.6|7185.7|7182.9|7185.7|7182.9|7176.4|7173.6|303
1625667610000|2021-07-07 14:20:10|7185.1|7182.3|7184.4|7181.6|7185.1|7182.3|7181.7|7178.9|178
1625667620000|2021-07-07 14:20:20|7184.1|7181.3|7180.4|7177.6|7184.1|7181.3|7178.4|7175.6|310
1625667630000|2021-07-07 14:20:30|7178.7|7175.9|7169.4|7166.6|7179.1|7176.3|7167.7|7164.9|702
1625667640000|2021-07-07 14:20:40|7169.7|7166.9|7169.4|7166.6|7170.7|7167.9|7168.9|7166.1|175
1625667650000|2021-07-07 14:20:50|7169|7166.2|7168.7|7165.9|7169.7|7166.9|7167.7|7164.9|347
1625667660000|2021-07-07 14:21:00|7168.4|7165.6|7180.4|7177.6|7182.4|7179.6|7168.2|7165.4|399
1625667670000|2021-07-07 14:21:10|7180.6|7177.8|7182.1|7179.3|7185.1|7182.3|7180.4|7177.6|216
1625667680000|2021-07-07 14:21:20|7182.6|7179.8|7180.4|7177.6|7185.1|7182.3|7180.4|7177.6|211
1625667690000|2021-07-07 14:21:30|7180.1|7177.3|7181.4|7178.6|7183.4|7180.6|7178.7|7175.9|152
1625667700000|2021-07-07 14:21:40|7181|7178.2|7175.7|7172.9|7181|7178.2|7175.4|7172.6|154
1625667710000|2021-07-07 14:21:50|7176.7|7173.9|7174.9|7172.1|7177.4|7174.6|7173.4|7170.6|152
1625667720000|2021-07-07 14:22:00|7174.7|7171.9|7176.2|7173.4|7176.4|7173.6|7172.4|7169.6|132
1625667730000|2021-07-07 14:22:10|7175.7|7172.9|7171.4|7168.6|7177.7|7174.9|7170.7|7167.9|315
1625667740000|2021-07-07 14:22:20|7171.2|7168.4|7171.4|7168.6|7171.7|7168.9|7170.7|7167.9|185
1625667750000|2021-07-07 14:22:30|7171|7168.2|7170.7|7167.9|7171.7|7168.9|7170.4|7167.6|43
1625667760000|2021-07-07 14:22:40|7171.4|7168.6|7167.1|7164.3|7171.4|7168.6|7164.1|7161.3|432
1625667770000|2021-07-07 14:22:50|7166.9|7164.1|7169.9|7167.1|7170.1|7167.3|7165.4|7162.6|315
1625667780000|2021-07-07 14:23:00|7170.1|7167.3|7168.4|7165.6|7171.4|7168.6|7167|7164.2|160
1625667790000|2021-07-07 14:23:10|7168.7|7165.9|7165.1|7162.3|7170.4|7167.6|7165.1|7162.3|618
1625667800000|2021-07-07 14:23:20|7165.8|7163|7165.1|7162.3|7168.1|7165.3|7164.8|7162|109
1625667810000|2021-07-07 14:23:30|7165.5|7162.7|7166.8|7164|7167.1|7164.3|7165.1|7162.3|71
1625667820000|2021-07-07 14:23:40|7166.1|7163.3|7163.3|7160.5|7166.1|7163.3|7162.1|7159.3|292
1625667830000|2021-07-07 14:23:50|7163.6|7160.8|7162.8|7160|7164.6|7161.8|7161.8|7159|561
1625667840000|2021-07-07 14:24:00|7163.1|7160.3|7159.1|7156.3|7163.1|7160.3|7157.1|7154.3|1234
1625667850000|2021-07-07 14:24:10|7159.5|7156.7|7166.8|7164|7169.1|7166.3|7159.5|7156.7|553
1625667860000|2021-07-07 14:24:20|7167.5|7164.7|7169.8|7167|7170.1|7167.3|7163.8|7161|374
1625667870000|2021-07-07 14:24:30|7170.1|7167.3|7166.8|7164|7170.1|7167.3|7166.1|7163.3|155
1625667880000|2021-07-07 14:24:40|7167.1|7164.3|7164.1|7161.3|7167.1|7164.3|7164.1|7161.3|187
1625667890000|2021-07-07 14:24:50|7164.3|7161.5|7158.1|7155.3|7165.8|7163|7156.9|7154.1|382
1625667900000|2021-07-07 14:25:00|7158.5|7155.7|7169.1|7166.3|7170.1|7167.3|7158.5|7155.7|290
1625667910000|2021-07-07 14:25:10|7168.8|7166|7166.1|7163.3|7168.8|7166|7164.7|7161.9|205
1625667920000|2021-07-07 14:25:20|7165.9|7163.1|7166.4|7163.6|7169.4|7166.6|7164.1|7161.3|194
1625667930000|2021-07-07 14:25:30|7165.7|7162.9|7160.7|7157.9|7165.7|7162.9|7160.4|7157.6|215
1625667940000|2021-07-07 14:25:40|7160.4|7157.6|7156.7|7153.9|7161.7|7158.9|7156.4|7153.6|364
1625667950000|2021-07-07 14:25:50|7157.1|7154.3|7145.2|7142.4|7159.7|7156.9|7138.3|7135.5|1915
1625667960000|2021-07-07 14:26:00|7144.7|7141.9|7139.4|7136.6|7147.4|7144.6|7139.4|7136.6|562
1625667970000|2021-07-07 14:26:10|7139.2|7136.4|7140.7|7137.9|7146.1|7143.3|7139.2|7136.4|329
1625667980000|2021-07-07 14:26:20|7140.4|7137.6|7136.9|7134.1|7141.4|7138.6|7134.7|7131.9|367
1625667990000|2021-07-07 14:26:30|7136.7|7133.9|7128.2|7125.4|7136.7|7133.9|7125.9|7123.1|608
1625668000000|2021-07-07 14:26:40|7127.9|7125.1|7118.1|7115.3|7131.4|7128.6|7117.9|7115.1|714
1625668010000|2021-07-07 14:26:50|7117.4|7114.6|7125.4|7122.6|7126.1|7123.3|7113.1|7110.3|647
1625668020000|2021-07-07 14:27:00|7125.1|7122.3|7128.1|7125.3|7136.1|7133.3|7123.4|7120.6|1313
1625668030000|2021-07-07 14:27:10|7127.8|7125|7129.5|7126.7|7130.5|7127.7|7125.1|7122.3|192
1625668040000|2021-07-07 14:27:20|7129.8|7127|7124.8|7122|7130.5|7127.7|7121.8|7119|264
1625668050000|2021-07-07 14:27:30|7125.8|7123|7129.8|7127|7132.8|7130|7124.8|7122|424
1625668060000|2021-07-07 14:27:40|7130.1|7127.3|7124.7|7121.9|7130.5|7127.7|7124.3|7121.5|239
1625668070000|2021-07-07 14:27:50|7124.1|7121.3|7120.1|7117.3|7124.1|7121.3|7115.1|7112.3|294
1625668080000|2021-07-07 14:28:00|7120.5|7117.7|7104.4|7101.6|7121.1|7118.3|7102.9|7100.1|909
1625668090000|2021-07-07 14:28:10|7105.1|7102.3|7111.1|7108.3|7113.1|7110.3|7105.1|7102.3|593
1625668100000|2021-07-07 14:28:20|7111.4|7108.6|7107.4|7104.6|7112.4|7109.6|7107.1|7104.3|306
1625668110000|2021-07-07 14:28:30|7107.1|7104.3|7093.1|7090.3|7107.1|7104.3|7093.1|7090.3|429
1625668120000|2021-07-07 14:28:40|7093.4|7090.6|7098.9|7096.1|7102.7|7099.9|7090.7|7087.9|840
1625668130000|2021-07-07 14:28:50|7099.1|7096.3|7096.1|7093.3|7103.7|7100.9|7094.4|7091.6|363
1625668140000|2021-07-07 14:29:00|7096.6|7093.8|7092.7|7089.9|7098.5|7095.7|7092.4|7089.6|382
1625668150000|2021-07-07 14:29:10|7092.4|7089.6|7088.1|7085.3|7095.7|7092.9|7088.1|7085.3|481
1625668160000|2021-07-07 14:29:20|7088.4|7085.6|7086.9|7084.1|7095.7|7092.9|7086.7|7083.9|478
1625668170000|2021-07-07 14:29:30|7086.7|7083.9|7084.5|7081.7|7091.7|7088.9|7081.7|7078.9|633
1625668180000|2021-07-07 14:29:40|7084.7|7081.9|7085.4|7082.6|7086.7|7083.9|7081.7|7078.9|564
1625668190000|2021-07-07 14:29:50|7085|7082.2|7076.6|7073.8|7089.9|7087.1|7074.9|7072.1|3549
1625668200000|2021-07-07 14:30:00|7076.3|7073.5|7088|7085.2|7088|7085.2|7071.6|7068.8|858
1625668210000|2021-07-07 14:30:10|7088.3|7085.5|7095.7|7092.9|7097|7094.2|7087.3|7084.5|643
1625668220000|2021-07-07 14:30:20|7095|7092.2|7085|7082.2|7095|7092.2|7085|7082.2|451
1625668230000|2021-07-07 14:30:30|7085.3|7082.5|7089.7|7086.9|7096|7093.2|7085.3|7082.5|1053
1625668240000|2021-07-07 14:30:40|7090.3|7087.5|7098.1|7095.3|7098.1|7095.3|7090|7087.2|697
1625668250000|2021-07-07 14:30:50|7097.7|7094.9|7096.4|7093.6|7099.4|7096.6|7092.4|7089.6|445
1625668260000|2021-07-07 14:31:00|7095.8|7093|7105.4|7102.6|7105.7|7102.9|7095.8|7093|391
1625668270000|2021-07-07 14:31:10|7105.7|7102.9|7101.7|7098.9|7106.7|7103.9|7099|7096.2|541
1625668280000|2021-07-07 14:31:20|7101.9|7099.1|7097.4|7094.6|7105.1|7102.3|7097.4|7094.6|498
1625668290000|2021-07-07 14:31:30|7096.7|7093.9|7095.7|7092.9|7097.1|7094.3|7093.4|7090.6|303
1625668300000|2021-07-07 14:31:40|7095.9|7093.1|7097.7|7094.9|7098.7|7095.9|7095.7|7092.9|232
1625668310000|2021-07-07 14:31:50|7097.4|7094.6|7094|7091.2|7098.7|7095.9|7094|7091.2|257
1625668320000|2021-07-07 14:32:00|7093.7|7090.9|7089.7|7086.9|7096.7|7093.9|7089.7|7086.9|296
1625668330000|2021-07-07 14:32:10|7090.1|7087.3|7086|7083.2|7092.1|7089.3|7084.3|7081.5|352
1625668340000|2021-07-07 14:32:20|7085.8|7083|7086.3|7083.5|7090|7087.2|7084.8|7082|383
1625668350000|2021-07-07 14:32:30|7086.1|7083.3|7095|7092.2|7095.3|7092.5|7085|7082.2|303
1625668360000|2021-07-07 14:32:40|7094.8|7092|7086|7083.2|7095.7|7092.9|7085.7|7082.9|181
1625668370000|2021-07-07 14:32:50|7086.3|7083.5|7088|7085.2|7089.3|7086.5|7083.7|7080.9|133
1625668380000|2021-07-07 14:33:00|7087.8|7085|7087.3|7084.5|7089|7086.2|7080.8|7078|441
1625668390000|2021-07-07 14:33:10|7087.5|7084.7|7083.8|7081|7090.3|7087.5|7083.3|7080.5|169
1625668400000|2021-07-07 14:33:20|7083.6|7080.8|7081.3|7078.5|7084|7081.2|7080.3|7077.5|199
1625668410000|2021-07-07 14:33:30|7081.5|7078.7|7080|7077.2|7083|7080.2|7080|7077.2|180
1625668420000|2021-07-07 14:33:40|7080.3|7077.5|7078.3|7075.5|7082|7079.2|7077.8|7075|323
1625668430000|2021-07-07 14:33:50|7078|7075.2|7086.7|7083.9|7090.1|7087.3|7078|7075.2|418
1625668440000|2021-07-07 14:34:00|7086.4|7083.6|7090.1|7087.3|7091.1|7088.3|7085.2|7082.4|213
1625668450000|2021-07-07 14:34:10|7090.8|7088|7089.1|7086.3|7090.8|7088|7086.1|7083.3|137
1625668460000|2021-07-07 14:34:20|7088.9|7086.1|7094.1|7091.3|7095.1|7092.3|7088.9|7086.1|499
1625668470000|2021-07-07 14:34:30|7094.5|7091.7|7098.8|7096|7102.1|7099.3|7094.5|7091.7|363
1625668480000|2021-07-07 14:34:40|7098.6|7095.8|7094.8|7092|7098.6|7095.8|7091.1|7088.3|239
1625668490000|2021-07-07 14:34:50|7095.1|7092.3|7095.1|7092.3|7097.1|7094.3|7092.8|7090|182
1625668500000|2021-07-07 14:35:00|7093.9|7091.1|7093.1|7090.3|7096.8|7094|7092.6|7089.8|282
1625668510000|2021-07-07 14:35:10|7092.8|7090|7101.2|7098.4|7101.9|7099.1|7091.8|7089|1292
1625668520000|2021-07-07 14:35:20|7101.6|7098.8|7098.2|7095.4|7102.9|7100.1|7096.2|7093.4|390
1625668530000|2021-07-07 14:35:30|7098.4|7095.6|7107.5|7104.7|7108.9|7106.1|7096.7|7093.9|504
1625668540000|2021-07-07 14:35:40|7106.9|7104.1|7105.2|7102.4|7107.5|7104.7|7103.9|7101.1|224
1625668550000|2021-07-07 14:35:50|7105.6|7102.8|7109.2|7106.4|7110.9|7108.1|7103.7|7100.9|358
1625668560000|2021-07-07 14:36:00|7108.8|7106|7110.4|7107.6|7111.9|7109.1|7106.2|7103.4|361
1625668570000|2021-07-07 14:36:10|7110.3|7107.5|7110.6|7107.8|7113.5|7110.7|7108.3|7105.5|425
1625668580000|2021-07-07 14:36:20|7110.8|7108|7118.6|7115.8|7118.6|7115.8|7110.8|7108|832
1625668590000|2021-07-07 14:36:30|7118.9|7116.1|7125.6|7122.8|7127.3|7124.5|7118.9|7116.1|1071
1625668600000|2021-07-07 14:36:40|7125.1|7122.3|7127.8|7125|7130.3|7127.5|7124.6|7121.8|1029
1625668610000|2021-07-07 14:36:50|7127.6|7124.8|7126.8|7124|7130.3|7127.5|7126.3|7123.5|547
1625668620000|2021-07-07 14:37:00|7126.6|7123.8|7120.1|7117.3|7126.6|7123.8|7115.6|7112.8|935
1625668630000|2021-07-07 14:37:10|7119.6|7116.8|7121.6|7118.8|7124|7121.2|7118.3|7115.5|286
1625668640000|2021-07-07 14:37:20|7122.1|7119.3|7128.6|7125.8|7129.3|7126.5|7120.6|7117.8|253
1625668650000|2021-07-07 14:37:30|7128.1|7125.3|7125.6|7122.8|7128.1|7125.3|7124.9|7122.1|176
1625668660000|2021-07-07 14:37:40|7125.1|7122.3|7125|7122.2|7127|7124.2|7123.3|7120.5|597
1625668670000|2021-07-07 14:37:50|7124|7121.2|7121.3|7118.5|7124.7|7121.9|7120.6|7117.8|349
1625668680000|2021-07-07 14:38:00|7121.6|7118.8|7110.2|7107.4|7124.3|7121.5|7108.5|7105.7|1219
1625668690000|2021-07-07 14:38:10|7109.7|7106.9|7112.5|7109.7|7114.8|7112|7105.5|7102.7|679
1625668700000|2021-07-07 14:38:20|7112.2|7109.4|7109.5|7106.7|7112.2|7109.4|7107.5|7104.7|229
1625668710000|2021-07-07 14:38:30|7109.2|7106.4|7110.2|7107.4|7112.2|7109.4|7108|7105.2|198
1625668720000|2021-07-07 14:38:40|7110.9|7108.1|7108.2|7105.4|7111.2|7108.4|7107.9|7105.1|193
1625668730000|2021-07-07 14:38:50|7107.9|7105.1|7111.6|7108.8|7113.6|7110.8|7107.9|7105.1|152
1625668740000|2021-07-07 14:39:00|7111.2|7108.4|7106.2|7103.4|7112.9|7110.1|7104.9|7102.1|285
1625668750000|2021-07-07 14:39:10|7106.4|7103.6|7104.9|7102.1|7106.9|7104.1|7104.4|7101.6|85
1625668760000|2021-07-07 14:39:20|7105.2|7102.4|7101.5|7098.7|7105.2|7102.4|7099.5|7096.7|297
1625668770000|2021-07-07 14:39:30|7101.2|7098.4|7101.2|7098.4|7103|7100.2|7100.2|7097.4|108
1625668780000|2021-07-07 14:39:40|7100.9|7098.1|7099.9|7097.1|7102.9|7100.1|7098.5|7095.7|214
1625668790000|2021-07-07 14:39:50|7099.2|7096.4|7103.2|7100.4|7104.9|7102.1|7098.5|7095.7|161
1625668800000|2021-07-07 14:40:00|7102.8|7100|7098.2|7095.4|7102.8|7100|7097.9|7095.1|249
1625668810000|2021-07-07 14:40:10|7097.9|7095.1|7095.9|7093.1|7098.2|7095.4|7095.2|7092.4|206
1625668820000|2021-07-07 14:40:20|7095.7|7092.9|7095.9|7093.1|7098.4|7095.6|7095.7|7092.9|170
1625668830000|2021-07-07 14:40:30|7095.7|7092.9|7098.9|7096.1|7098.9|7096.1|7094.2|7091.4|217
1625668840000|2021-07-07 14:40:40|7098.2|7095.4|7093.2|7090.4|7098.2|7095.4|7092.9|7090.1|187
1625668850000|2021-07-07 14:40:50|7092.7|7089.9|7091.2|7088.4|7093.2|7090.4|7090.9|7088.1|264
1625668860000|2021-07-07 14:41:00|7090.9|7088.1|7088.9|7086.1|7093.2|7090.4|7088.2|7085.4|230
1625668870000|2021-07-07 14:41:10|7089.2|7086.4|7089.2|7086.4|7093.2|7090.4|7088.8|7086|140
1625668880000|2021-07-07 14:41:20|7088.7|7085.9|7090.2|7087.4|7091.2|7088.4|7086.5|7083.7|157
1625668890000|2021-07-07 14:41:30|7089.8|7087|7095.5|7092.7|7095.9|7093.1|7089.8|7087|184
1625668900000|2021-07-07 14:41:40|7096|7093.2|7101.2|7098.4|7101.5|7098.7|7095.2|7092.4|352
1625668910000|2021-07-07 14:41:50|7101.4|7098.6|7097.5|7094.7|7102.2|7099.4|7095.5|7092.7|196
1625668920000|2021-07-07 14:42:00|7097.2|7094.4|7095.5|7092.7|7097.2|7094.4|7093.5|7090.7|229
1625668930000|2021-07-07 14:42:10|7095.2|7092.4|7103.9|7101.1|7104.9|7102.1|7094|7091.2|251
1625668940000|2021-07-07 14:42:20|7103.7|7100.9|7106.2|7103.4|7111.3|7105.4|7102.3|7099.5|280
1625668950000|2021-07-07 14:42:30|7105.5|7102.7|7105.2|7102.4|7106.2|7103.4|7103.5|7100.7|130
1625668960000|2021-07-07 14:42:40|7105|7102.2|7113.2|7110.4|7113.2|7110.4|7104.9|7102.1|171
1625668970000|2021-07-07 14:42:50|7113.6|7110.8|7113.2|7110.4|7114.2|7111.4|7108.9|7106.1|384
1625668980000|2021-07-07 14:43:00|7112.8|7110|7113.9|7111.1|7114.9|7112.1|7110.9|7108.1|710
1625668990000|2021-07-07 14:43:10|7114.2|7111.4|7113.2|7110.4|7114.9|7112.1|7112.2|7109.4|145
1625669000000|2021-07-07 14:43:20|7112.9|7110.1|7118.9|7116.1|7122.9|7120.1|7111.2|7108.4|448
1625669010000|2021-07-07 14:43:30|7118.5|7115.7|7119.2|7116.4|7120.2|7117.4|7115.9|7113.1|177
1625669020000|2021-07-07 14:43:40|7118.9|7116.1|7124.6|7121.8|7125.5|7122.7|7117.9|7115.1|224
1625669030000|2021-07-07 14:43:50|7124.9|7122.1|7125.9|7123.1|7126.5|7123.7|7123.2|7120.4|191
1625669040000|2021-07-07 14:44:00|7125.6|7122.8|7126.9|7124.1|7128.9|7126.1|7124.4|7121.6|250
1625669050000|2021-07-07 14:44:10|7126.6|7123.8|7128.2|7125.4|7129.9|7127.1|7124.2|7121.4|383
1625669060000|2021-07-07 14:44:20|7127.9|7125.1|7121|7118.2|7128.5|7125.7|7120.5|7117.7|400
1625669070000|2021-07-07 14:44:30|7120.5|7117.7|7121.2|7118.4|7121.5|7118.7|7115.2|7112.4|218
1625669080000|2021-07-07 14:44:40|7120.8|7118|7114.2|7111.4|7120.8|7118|7111.2|7108.4|161
1625669090000|2021-07-07 14:44:50|7113.8|7111|7108.2|7105.4|7113.8|7111|7108.2|7105.4|124
1625669100000|2021-07-07 14:45:00|7109.1|7106.3|7104.2|7101.4|7111.2|7108.4|7103.2|7100.4|275
1625669110000|2021-07-07 14:45:10|7103.5|7100.7|7102.5|7099.7|7106.2|7103.4|7102.2|7099.4|158
1625669120000|2021-07-07 14:45:20|7102.2|7099.4|7103.5|7100.7|7104.5|7101.7|7102.2|7099.4|85
1625669130000|2021-07-07 14:45:30|7103.8|7101|7106.2|7103.4|7107.2|7104.4|7102.5|7099.7|124
1625669140000|2021-07-07 14:45:40|7105.5|7102.7|7102.2|7099.4|7105.5|7102.7|7101.7|7098.9|106
1625669150000|2021-07-07 14:45:50|7101.9|7099.1|7103.2|7100.4|7106.2|7103.4|7101.5|7098.7|133
1625669160000|2021-07-07 14:46:00|7102.7|7099.9|7107.7|7104.9|7108.2|7105.4|7100.9|7098.1|196
1625669170000|2021-07-07 14:46:10|7107.2|7104.4|7103.5|7100.7|7108.2|7105.4|7103.5|7100.7|166
1625669180000|2021-07-07 14:46:20|7103.2|7100.4|7108.2|7105.4|7108.2|7105.4|7103.2|7100.4|75
1625669190000|2021-07-07 14:46:30|7109.2|7106.4|7116.2|7113.4|7116.2|7113.4|7106.2|7103.4|217
1625669200000|2021-07-07 14:46:40|7115.5|7112.7|7117.2|7114.4|7118.9|7116.1|7115|7112.2|130
1625669210000|2021-07-07 14:46:50|7117.6|7114.8|7118.4|7115.6|7120.2|7117.4|7115.2|7112.4|156
1625669220000|2021-07-07 14:47:00|7118.6|7115.8|7116.2|7113.4|7118.9|7116.1|7115.2|7112.4|83
1625669230000|2021-07-07 14:47:10|7116.9|7114.1|7115.5|7112.7|7120.5|7117.7|7115.2|7112.4|119
1625669240000|2021-07-07 14:47:20|7115.2|7112.4|7113.7|7110.9|7116.9|7114.1|7113.4|7110.6|124
1625669250000|2021-07-07 14:47:30|7113.9|7111.1|7113.9|7111.1|7114.2|7111.4|7112.6|7109.8|73
1625669260000|2021-07-07 14:47:40|7113.7|7110.9|7110.9|7108.1|7114.2|7111.4|7109.9|7107.1|70
1625669270000|2021-07-07 14:47:50|7110.4|7107.6|7116.2|7113.4|7116.4|7113.6|7110.2|7107.4|88
1625669280000|2021-07-07 14:48:00|7115.9|7113.1|7111.7|7108.9|7117.9|7115.1|7111.7|7108.9|90
1625669290000|2021-07-07 14:48:10|7111.4|7108.6|7113.2|7110.4|7116.4|7113.6|7110.2|7107.4|299
1625669300000|2021-07-07 14:48:20|7113.9|7111.1|7111.2|7108.4|7114.2|7111.4|7111.2|7108.4|118
1625669310000|2021-07-07 14:48:30|7112.2|7109.4|7111.7|7108.9|7114.2|7111.4|7111.7|7108.9|66
1625669320000|2021-07-07 14:48:40|7111.9|7109.1|7111.2|7108.4|7112.9|7110.1|7111.2|7108.4|41
1625669330000|2021-07-07 14:48:50|7110.9|7108.1|7109.4|7106.6|7110.9|7108.1|7108.1|7105.3|64
1625669340000|2021-07-07 14:49:00|7109|7106.2|7107.1|7104.3|7109.9|7107.1|7106.1|7103.3|113
1625669350000|2021-07-07 14:49:10|7106.9|7104.1|7114.9|7112.1|7115.1|7112.3|7106.1|7103.3|93
1625669360000|2021-07-07 14:49:20|7115.1|7112.3|7118.1|7115.3|7118.9|7116.1|7112.4|7109.6|128
1625669370000|2021-07-07 14:49:30|7117.9|7115.1|7122.9|7120.1|7123.1|7120.3|7117.9|7115.1|156
1625669380000|2021-07-07 14:49:40|7122.1|7119.3|7120.1|7117.3|7122.1|7119.3|7119.1|7116.3|146
1625669390000|2021-07-07 14:49:50|7120.6|7117.8|7118.1|7115.3|7123.1|7120.3|7117.1|7114.3|101
1625669400000|2021-07-07 14:50:00|7118.9|7116.1|7109.4|7106.6|7119.9|7117.1|7109.1|7106.3|145
1625669410000|2021-07-07 14:50:10|7109.1|7106.3|7110.9|7108.1|7112.1|7109.3|7109.1|7106.3|95
1625669420000|2021-07-07 14:50:20|7110.4|7107.6|7111.1|7108.3|7111.6|7108.8|7107.1|7104.3|97
1625669430000|2021-07-07 14:50:30|7110.9|7108.1|7107.4|7104.6|7111.8|7109|7107.4|7104.6|89
1625669440000|2021-07-07 14:50:40|7106.9|7104.1|7111.7|7108.9|7112.4|7109.6|7106.6|7103.8|103
1625669450000|2021-07-07 14:50:50|7111.4|7108.6|7109.4|7106.6|7111.4|7108.6|7108.4|7105.6|35
1625669460000|2021-07-07 14:51:00|7109.1|7106.3|7111.1|7108.3|7111.1|7108.3|7104.9|7102.1|94
1625669470000|2021-07-07 14:51:10|7110.9|7108.1|7112.6|7109.8|7113.4|7110.6|7108.1|7105.3|112
1625669480000|2021-07-07 14:51:20|7112.3|7109.5|7112.9|7110.1|7113.4|7110.3|7112.1|7109.3|51
1625669490000|2021-07-07 14:51:30|7113.1|7110.3|7109.1|7106.3|7113.1|7110.3|7109.1|7106.3|53
1625669500000|2021-07-07 14:51:40|7108.7|7105.9|7111.1|7108.3|7112.1|7109.3|7108.4|7105.6|103
1625669510000|2021-07-07 14:51:50|7111.4|7108.6|7112.1|7109.3|7113.6|7110.8|7111.1|7108.3|64
1625669520000|2021-07-07 14:52:00|7111.7|7108.9|7116.3|7113.5|7116.8|7114|7111.1|7108.3|138
1625669530000|2021-07-07 14:52:10|7116.8|7114|7118.1|7115.3|7119.6|7116.8|7116.8|7114|88
1625669540000|2021-07-07 14:52:20|7118.8|7116|7116.8|7114|7119.8|7117|7116.4|7113.6|50
1625669550000|2021-07-07 14:52:30|7117.1|7114.3|7119.8|7117|7119.8|7117|7116.4|7113.6|95
1625669560000|2021-07-07 14:52:40|7119.6|7116.8|7118.1|7115.3|7120.8|7118|7117.1|7114.3|52
1625669570000|2021-07-07 14:52:50|7118.8|7116|7127.1|7124.3|7128.1|7125.3|7118.8|7116|292
1625669580000|2021-07-07 14:53:00|7126.8|7124|7121.8|7119|7126.8|7124|7121.1|7118.3|151
1625669590000|2021-07-07 14:53:10|7122.3|7119.5|7126.1|7123.3|7126.1|7123.3|7121.8|7119|109
1625669600000|2021-07-07 14:53:20|7125.8|7123|7124.8|7122|7126.2|7123.4|7124.6|7121.8|122
1625669610000|2021-07-07 14:53:30|7125.1|7122.3|7125.8|7123|7125.8|7123|7122.1|7119.3|101
1625669620000|2021-07-07 14:53:40|7125.1|7122.3|7128.1|7125.3|7129.1|7126.3|7124.8|7122|155
1625669630000|2021-07-07 14:53:50|7127.8|7125|7130.1|7127.3|7131.4|7128.6|7126.1|7123.1|314
1625669640000|2021-07-07 14:54:00|7129.6|7126.8|7127.4|7124.6|7131.8|7129|7126.4|7123.6|206
1625669650000|2021-07-07 14:54:10|7127.8|7125|7127.1|7124.3|7129.1|7126.3|7125.1|7122.3|210
1625669660000|2021-07-07 14:54:20|7127.3|7124.5|7130.1|7127.3|7130.4|7127.6|7127.1|7124.3|149
1625669670000|2021-07-07 14:54:30|7130.4|7127.6|7127.4|7124.6|7131.4|7128.6|7126.4|7123.6|164
1625669680000|2021-07-07 14:54:40|7127.8|7125|7128.8|7126|7129.4|7126.6|7127.1|7124.3|110
1625669690000|2021-07-07 14:54:50|7129.1|7126.3|7132.8|7130|7133.8|7131|7128.4|7125.6|607
1625669700000|2021-07-07 14:55:00|7132.5|7129.7|7120.1|7117.3|7132.8|7130|7117.1|7114.3|351
1625669710000|2021-07-07 14:55:10|7119.8|7117|7124.8|7122|7125.2|7122.4|7119.4|7116.6|307
1625669720000|2021-07-07 14:55:20|7125.1|7122.3|7128.1|7125.3|7128.1|7125.3|7125.1|7122.3|166
1625669730000|2021-07-07 14:55:30|7127.8|7125|7125.1|7122.3|7128.1|7125.3|7124.1|7121.3|68
1625669740000|2021-07-07 14:55:40|7123.8|7121|7125.8|7123|7127.1|7124.3|7123.1|7120.3|162
1625669750000|2021-07-07 14:55:50|7125.4|7122.6|7123.8|7121|7125.8|7123|7123.1|7120.3|82
1625669760000|2021-07-07 14:56:00|7124.1|7121.3|7128.4|7125.6|7128.6|7125.8|7123.4|7120.6|252
1625669770000|2021-07-07 14:56:10|7128.8|7126|7127.1|7124.3|7130.1|7127.3|7127.1|7124.3|106
1625669780000|2021-07-07 14:56:20|7128.1|7125.3|7129.8|7127|7130.1|7127.3|7127.1|7124.3|72
1625669790000|2021-07-07 14:56:30|7129.4|7126.6|7127.1|7124.3|7129.4|7126.6|7125.1|7122.3|100
1625669800000|2021-07-07 14:56:40|7126.9|7124.1|7132.1|7129.3|7132.1|7129.3|7126.4|7123.6|128
1625669810000|2021-07-07 14:56:50|7131.1|7128.3|7140.8|7138|7141.8|7139|7131.1|7128.3|303
1625669820000|2021-07-07 14:57:00|7140.5|7137.7|7141.8|7139|7141.8|7139|7137.8|7135|269
1625669830000|2021-07-07 14:57:10|7141.5|7138.7|7139.1|7136.3|7144.5|7141.7|7138.8|7136|234
1625669840000|2021-07-07 14:57:20|7138.3|7135.5|7139.1|7136.3|7141.1|7138.3|7137.8|7135|141
1625669850000|2021-07-07 14:57:30|7138.8|7136|7138.4|7135.6|7139.8|7137|7136.1|7133.3|178
1625669860000|2021-07-07 14:57:40|7138.1|7135.3|7139.4|7136.6|7140.4|7137.6|7137.1|7134.3|161
1625669870000|2021-07-07 14:57:50|7139.1|7136.3|7140.3|7137.5|7142.1|7139.3|7139.1|7136.3|114
1625669880000|2021-07-07 14:58:00|7140.1|7137.3|7144.1|7141.3|7145.8|7143|7140.1|7137.3|165
1625669890000|2021-07-07 14:58:10|7144.3|7141.5|7147.3|7144.5|7147.8|7145|7144.3|7141.5|246
1625669900000|2021-07-07 14:58:20|7147.1|7144.3|7146.1|7143.3|7147.4|7144.6|7144.8|7142|149
1625669910000|2021-07-07 14:58:30|7145.8|7143|7152.1|7149.3|7152.4|7149.6|7145.8|7143|699
1625669920000|2021-07-07 14:58:40|7152.3|7149.5|7152.8|7150|7154.8|7152|7152.3|7149.5|418
1625669930000|2021-07-07 14:58:50|7152.5|7149.7|7153.8|7151|7155.2|7152.4|7152.5|7149.7|342
1625669940000|2021-07-07 14:59:00|7153.4|7150.6|7150.8|7148|7153.8|7151|7150.8|7148|213
1625669950000|2021-07-07 14:59:10|7149.8|7147|7151.8|7149|7151.8|7149|7148.8|7146|241
1625669960000|2021-07-07 14:59:20|7151.5|7148.7|7151.5|7148.7|7152.8|7150|7151.3|7148.5|138
1625669970000|2021-07-07 14:59:30|7151.8|7149|7155.5|7152.7|7155.8|7153|7151.5|7148.7|152
1625669980000|2021-07-07 14:59:40|7155.8|7153|7157.5|7154.7|7157.8|7155|7154.8|7152|341
1625669990000|2021-07-07 14:59:50|7157.8|7155|7158.5|7155.7|7159.6|7156.8|7155.2|7152.4|369
1625670000000|2021-07-07 15:00:00|7158.2|7155.4|7147.8|7145|7158.2|7155.4|7147.8|7145|387
1625670010000|2021-07-07 15:00:10|7148.2|7145.4|7151.5|7148.7|7151.8|7149|7147|7144.2|667
1625670020000|2021-07-07 15:00:20|7151.8|7149|7152.8|7150|7154.5|7151.7|7151.5|7148.7|130
1625670030000|2021-07-07 15:00:30|7153|7150.2|7151.5|7148.7|7153.5|7150.7|7150.8|7148|163
1625670040000|2021-07-07 15:00:40|7152.5|7149.7|7150.8|7148|7152.8|7150|7149.8|7147|112
1625670050000|2021-07-07 15:00:50|7150.2|7147.4|7151.8|7149|7153|7150.2|7149.5|7146.7|292
1625670060000|2021-07-07 15:01:00|7151.5|7148.7|7151.5|7148.7|7153.5|7150.7|7150.8|7148|143
1625670070000|2021-07-07 15:01:10|7150.8|7148|7148.5|7145.7|7151.8|7149|7145.2|7142.4|423
1625670080000|2021-07-07 15:01:20|7149.7|7146.9|7159.9|7157.1|7160.2|7157.4|7149.5|7146.7|431
1625670090000|2021-07-07 15:01:30|7160.1|7157.3|7158.2|7155.4|7161.2|7158.4|7157.2|7154.4|256
1625670100000|2021-07-07 15:01:40|7158.6|7155.8|7159.6|7156.8|7161.9|7159.1|7158.6|7155.8|112
1625670110000|2021-07-07 15:01:50|7159.9|7157.1|7163.9|7161.1|7163.9|7161.1|7158.9|7156.1|296
1625670120000|2021-07-07 15:02:00|7163.6|7160.8|7159.9|7157.1|7164.6|7161.8|7158.9|7156.1|196
1625670130000|2021-07-07 15:02:10|7160.2|7157.4|7161.6|7158.8|7162.5|7159.7|7158.6|7155.8|193
1625670140000|2021-07-07 15:02:20|7161.2|7158.4|7160.6|7157.8|7161.2|7158.4|7158.9|7156.1|120
1625670150000|2021-07-07 15:02:30|7160.2|7157.4|7159.2|7156.4|7160.9|7158.1|7158.9|7156.1|146
1625670160000|2021-07-07 15:02:40|7158.9|7156.1|7163.2|7160.4|7163.2|7160.4|7158.5|7155.7|224
1625670170000|2021-07-07 15:02:50|7162.9|7160.1|7163.9|7161.1|7164.9|7162.1|7162.9|7160.1|195
1625670180000|2021-07-07 15:03:00|7163.6|7160.8|7164.9|7162.1|7166.9|7164.1|7163.6|7160.8|450
1625670190000|2021-07-07 15:03:10|7165.2|7162.4|7167.6|7164.8|7167.6|7164.8|7164.9|7162.1|243
1625670200000|2021-07-07 15:03:20|7168.6|7165.8|7175.3|7172.5|7175.6|7172.8|7168.6|7165.8|548
1625670210000|2021-07-07 15:03:30|7174.6|7171.8|7178.3|7175.5|7181.3|7175.9|7174.3|7171.3|443
1625670220000|2021-07-07 15:03:40|7178.1|7175.3|7176.3|7173.5|7180.3|7177.5|7175.6|7172.8|205
1625670230000|2021-07-07 15:03:50|7176.6|7173.8|7175.2|7172.4|7176.6|7173.8|7173.2|7170.4|224
1625670240000|2021-07-07 15:04:00|7175.6|7172.8|7183.9|7181.1|7183.9|7181.1|7174.6|7171.8|477
1625670250000|2021-07-07 15:04:10|7184.2|7181.4|7181.9|7179.1|7184.2|7181.4|7181.2|7178.4|223
1625670260000|2021-07-07 15:04:20|7182.2|7179.4|7183.7|7180.9|7184.8|7182|7181.2|7178.4|337
1625670270000|2021-07-07 15:04:30|7183.2|7180.4|7185.9|7183.1|7187.9|7185.1|7183.2|7180.4|219
1625670280000|2021-07-07 15:04:40|7186.2|7183.4|7187.2|7184.4|7188.2|7185.4|7184.9|7182.1|311
1625670290000|2021-07-07 15:04:50|7186.9|7184.1|7190.9|7188.1|7191.2|7188.4|7186.9|7184.1|255
1625670300000|2021-07-07 15:05:00|7190.4|7187.6|7190.9|7188.1|7193.6|7190.8|7189.6|7186.8|398
1625670310000|2021-07-07 15:05:10|7190.6|7187.8|7190.9|7188.1|7194.6|7191.8|7190.2|7187.4|471
1625670320000|2021-07-07 15:05:20|7190.6|7187.8|7187.9|7185.1|7193.9|7191.1|7187.9|7185.1|205
1625670330000|2021-07-07 15:05:30|7187.7|7184.9|7181.6|7178.8|7187.7|7184.9|7181.2|7178.4|282
1625670340000|2021-07-07 15:05:40|7182.2|7179.4|7184.2|7181.4|7185.9|7183.1|7181.6|7178.8|271
1625670350000|2021-07-07 15:05:50|7183.9|7181.1|7182.2|7179.4|7185.2|7182.4|7180.5|7177.7|280
1625670360000|2021-07-07 15:06:00|7182.9|7180.1|7177.9|7175.1|7184.9|7182.1|7177.5|7174.7|296
1625670370000|2021-07-07 15:06:10|7178.2|7175.4|7175.5|7172.7|7178.5|7175.7|7175.2|7172.4|466
1625670380000|2021-07-07 15:06:20|7175.3|7172.5|7175.2|7172.4|7176.2|7173.4|7173.2|7170.4|273
1625670390000|2021-07-07 15:06:30|7175.5|7172.7|7176.2|7173.4|7176.5|7173.7|7174.2|7171.4|124
1625670400000|2021-07-07 15:06:40|7174.5|7171.7|7168.2|7165.4|7174.5|7171.7|7166.2|7163.4|515
1625670410000|2021-07-07 15:06:50|7167.8|7165|7165.5|7162.7|7168.5|7165.7|7163.8|7161|207
1625670420000|2021-07-07 15:07:00|7164.3|7161.5|7157.8|7155|7164.3|7161.5|7156.8|7154|498
1625670430000|2021-07-07 15:07:10|7157.5|7154.7|7154.3|7151.5|7158.8|7156|7153.8|7151|466
1625670440000|2021-07-07 15:07:20|7154.1|7151.3|7151.8|7149|7154.8|7152|7151.2|7148.4|207
1625670450000|2021-07-07 15:07:30|7151.5|7148.7|7152.5|7149.7|7154.5|7151.7|7151.2|7148.4|231
1625670460000|2021-07-07 15:07:40|7152.8|7150|7156|7153.2|7156.5|7153.7|7152.8|7150|217
1625670470000|2021-07-07 15:07:50|7155.8|7153|7151.5|7148.7|7156|7153.2|7149.5|7146.7|153
1625670480000|2021-07-07 15:08:00|7151.3|7148.5|7161.2|7158.4|7163.5|7160.7|7151.3|7148.5|262
1625670490000|2021-07-07 15:08:10|7161.5|7158.7|7160.8|7158|7163.8|7161|7159.5|7156.7|248
1625670500000|2021-07-07 15:08:20|7160.2|7157.4|7158.5|7155.7|7160.8|7158|7157.5|7154.7|88
1625670510000|2021-07-07 15:08:30|7157.2|7154.4|7156.8|7154|7158.5|7155.7|7152.8|7150|82
1625670520000|2021-07-07 15:08:40|7156.5|7153.7|7155|7152.2|7156.5|7153.7|7154.5|7151.7|47
1625670530000|2021-07-07 15:08:50|7154.8|7152|7149.1|7146.3|7155.5|7152.7|7149.1|7146.3|153
1625670540000|2021-07-07 15:09:00|7148.8|7146|7145.8|7143|7149.1|7146.3|7145.1|7142.3|221
1625670550000|2021-07-07 15:09:10|7146.3|7143.5|7142.8|7140|7146.4|7143.6|7138.6|7135.8|454
1625670560000|2021-07-07 15:09:20|7142.3|7139.5|7143.1|7140.3|7144.8|7142|7141.3|7138.5|103
1625670570000|2021-07-07 15:09:30|7143.4|7140.6|7140.1|7137.3|7143.8|7141|7139.1|7136.3|203
1625670580000|2021-07-07 15:09:40|7139.8|7137|7142.3|7139.5|7142.8|7140|7139.8|7137|100
1625670590000|2021-07-07 15:09:50|7142.5|7139.7|7142.8|7140|7143.8|7141|7140.8|7138|179
1625670600000|2021-07-07 15:10:00|7143.2|7140.4|7143.8|7141|7147.4|7144.6|7143.1|7140.3|154
1625670610000|2021-07-07 15:10:10|7144.1|7141.3|7138.4|7135.6|7144.1|7141.3|7138.1|7135.3|105
1625670620000|2021-07-07 15:10:20|7138.8|7136|7144.1|7141.3|7144.3|7141.5|7138.1|7135.3|284
1625670630000|2021-07-07 15:10:30|7144.3|7141.5|7141.7|7138.9|7144.8|7142|7139.8|7137|796
1625670640000|2021-07-07 15:10:40|7143.2|7140.4|7144.8|7142|7144.8|7142|7142.1|7139.3|234
1625670650000|2021-07-07 15:10:50|7144.4|7141.6|7149.6|7146.8|7150.1|7147.3|7142.1|7139.3|169
1625670660000|2021-07-07 15:11:00|7149.3|7146.5|7153.8|7151|7154.8|7152|7147.8|7145|225
1625670670000|2021-07-07 15:11:10|7154.1|7151.3|7154.8|7152|7156.5|7153.7|7153.8|7151|480
1625670680000|2021-07-07 15:11:20|7153.8|7151|7155.8|7153|7156.2|7153.4|7153.2|7150.4|121
1625670690000|2021-07-07 15:11:30|7155.5|7152.7|7155.5|7152.7|7156.2|7153.4|7153.5|7150.7|107
1625670700000|2021-07-07 15:11:40|7155|7152.2|7156.5|7153.7|7156.5|7153.7|7155|7152.2|65
1625670710000|2021-07-07 15:11:50|7155.8|7153|7154.8|7152|7156.2|7153.4|7151.5|7148.7|99
1625670720000|2021-07-07 15:12:00|7154.1|7151.3|7150.5|7147.7|7154.8|7152|7150.5|7147.7|142
1625670730000|2021-07-07 15:12:10|7149.8|7147|7142.5|7139.7|7150.5|7147.7|7142.5|7139.7|233
1625670740000|2021-07-07 15:12:20|7142.8|7140|7146.2|7143.4|7146.5|7143.7|7142.8|7140|134
1625670750000|2021-07-07 15:12:30|7146.5|7143.7|7146.5|7143.7|7146.8|7144|7142.5|7139.7|126
1625670760000|2021-07-07 15:12:40|7145.8|7143|7142.5|7139.7|7146.5|7143.7|7142.5|7139.7|80
1625670770000|2021-07-07 15:12:50|7142.3|7139.5|7143.3|7140.5|7143.8|7141|7141.8|7139|113
1625670780000|2021-07-07 15:13:00|7143.5|7140.7|7143.5|7140.7|7144.8|7142|7142.1|7139.3|42
1625670790000|2021-07-07 15:13:10|7144.3|7141.5|7149.5|7146.7|7150.5|7147.7|7144.3|7141.5|165
1625670800000|2021-07-07 15:13:20|7149.8|7147|7147|7144.2|7150.8|7147.7|7146.5|7143.7|112
1625670810000|2021-07-07 15:13:30|7146.8|7144|7143.5|7140.7|7147|7144.2|7143.2|7140.4|125
1625670820000|2021-07-07 15:13:40|7144.2|7141.4|7141.8|7139|7144.5|7141.7|7141.8|7139|104
1625670830000|2021-07-07 15:13:50|7142.8|7140|7141.8|7139|7143.5|7140.7|7141.8|7139|60
1625670840000|2021-07-07 15:14:00|7141.2|7138.4|7131.5|7128.7|7141.2|7138.4|7130.5|7127.7|368
1625670850000|2021-07-07 15:14:10|7132.2|7129.4|7133.8|7131|7134.8|7132|7129.8|7127|398
1625670860000|2021-07-07 15:14:20|7133.4|7130.6|7135.8|7133|7136.1|7133.3|7133.1|7130.3|157
1625670870000|2021-07-07 15:14:30|7135.1|7132.3|7139.5|7136.7|7140|7137.2|7134.6|7131.8|217
1625670880000|2021-07-07 15:14:40|7139.8|7137|7138|7135.2|7139.8|7137|7137.5|7134.7|71
1625670890000|2021-07-07 15:14:50|7138.5|7135.7|7135.5|7132.7|7139.5|7136.7|7135.5|7132.7|155
1625670900000|2021-07-07 15:15:00|7135|7132.2|7132.5|7129.7|7135.5|7132.7|7130.8|7128|166
1625670910000|2021-07-07 15:15:10|7133|7130.2|7135.2|7132.4|7135.5|7132.7|7133|7130.2|117
1625670920000|2021-07-07 15:15:20|7135|7132.2|7134.5|7131.7|7135.5|7132.7|7134.5|7131.7|40
1625670930000|2021-07-07 15:15:30|7134.2|7131.4|7137.2|7134.4|7137.2|7134.4|7134|7131.2|105
1625670940000|2021-07-07 15:15:40|7138.2|7135.4|7136.5|7133.7|7138.8|7136|7136.2|7133.4|160
1625670950000|2021-07-07 15:15:50|7137.2|7134.4|7140.2|7137.4|7141.5|7138.7|7137.2|7134.4|214
1625670960000|2021-07-07 15:16:00|7139.8|7137|7136|7133.2|7140.5|7137.7|7133.5|7130.7|119
1625670970000|2021-07-07 15:16:10|7135.7|7132.9|7137.5|7134.7|7138.2|7135.4|7135.7|7132.9|20
1625670980000|2021-07-07 15:16:20|7136.5|7133.7|7134.5|7131.7|7136.8|7134|7133.5|7130.7|79
1625670990000|2021-07-07 15:16:30|7134.8|7132|7133.5|7130.7|7136|7133.2|7133.2|7130.4|89
1625671000000|2021-07-07 15:16:40|7134.5|7131.7|7127.5|7124.7|7134.5|7131.7|7126.5|7123.7|295
1625671010000|2021-07-07 15:16:50|7127|7124.2|7128.8|7126|7129.5|7126.7|7125.8|7123|153
1625671020000|2021-07-07 15:17:00|7129.5|7126.7|7135.5|7132.7|7135.5|7132.7|7128.5|7125.7|233
1625671030000|2021-07-07 15:17:10|7135.3|7132.5|7134.2|7131.4|7135.8|7133|7133.5|7130.7|103
1625671040000|2021-07-07 15:17:20|7134.5|7131.7|7133.8|7131|7135.5|7132.7|7131.8|7129|133
1625671050000|2021-07-07 15:17:30|7133.5|7130.7|7129.8|7127|7133.8|7131|7129.5|7126.7|90
1625671060000|2021-07-07 15:17:40|7130.2|7127.4|7130.5|7127.7|7131.2|7128.4|7128.8|7126|237
1625671070000|2021-07-07 15:17:50|7131.5|7128.7|7132.5|7129.7|7134.2|7131.4|7129.8|7127|162
1625671080000|2021-07-07 15:18:00|7131.8|7129|7130.5|7127.7|7132.5|7129.7|7129.8|7127|56
1625671090000|2021-07-07 15:18:10|7130.1|7127.3|7129.8|7127|7131.8|7129|7129.5|7126.7|78
1625671100000|2021-07-07 15:18:20|7130.2|7127.4|7134.5|7131.7|7135.2|7132.4|7130|7127.2|100
1625671110000|2021-07-07 15:18:30|7134.3|7131.5|7136.5|7133.7|7136.8|7134|7133.3|7130.5|73
1625671120000|2021-07-07 15:18:40|7136.8|7134|7136.5|7133.7|7138|7135.2|7135.8|7133|78
1625671130000|2021-07-07 15:18:50|7136.8|7134|7136.5|7133.7|7137.8|7135|7135.5|7132.7|70
1625671140000|2021-07-07 15:19:00|7136.9|7134.1|7133.5|7130.7|7139.5|7136.7|7132.1|7129.3|235
1625671150000|2021-07-07 15:19:10|7133.1|7130.3|7133.3|7130.5|7134.5|7131.7|7131.8|7129|68
1625671160000|2021-07-07 15:19:20|7133.5|7130.7|7134.3|7131.5|7134.8|7132|7133|7130.2|47
1625671170000|2021-07-07 15:19:30|7134.5|7131.7|7131.8|7129|7134.8|7132|7131.8|7129|42
1625671180000|2021-07-07 15:19:40|7132.2|7129.4|7131.5|7128.7|7132.8|7130|7130.3|7127.5|135
1625671190000|2021-07-07 15:19:50|7131.8|7129|7130.8|7128|7132.8|7130|7130.8|7128|23
1625671200000|2021-07-07 15:20:00|7130.4|7127.6|7131.5|7128.7|7133.1|7130.3|7129.5|7126.7|115
1625671210000|2021-07-07 15:20:10|7131.1|7128.3|7126.8|7124|7131.1|7128.3|7126.1|7123.3|167
1625671220000|2021-07-07 15:20:20|7127.3|7124.5|7128.8|7126|7128.8|7126|7125.8|7123|154
1625671230000|2021-07-07 15:20:30|7128.5|7125.7|7128.8|7126|7129.2|7126.4|7127.8|7125|59
1625671240000|2021-07-07 15:20:40|7129.2|7126.4|7134|7131.2|7136|7133.2|7128.5|7125.7|217
1625671250000|2021-07-07 15:20:50|7133.8|7131|7132.5|7129.7|7134.5|7131.7|7131.5|7128.7|54
1625671260000|2021-07-07 15:21:00|7132.3|7129.5|7129.5|7126.7|7132.8|7130|7129.5|7126.7|99
1625671270000|2021-07-07 15:21:10|7129.8|7127|7130|7127.2|7130.2|7127.4|7129.2|7126.4|54
1625671280000|2021-07-07 15:21:20|7130.2|7127.4|7134.5|7131.7|7134.8|7132|7130.2|7127.4|53
1625671290000|2021-07-07 15:21:30|7134.2|7131.4|7134.2|7131.4|7134.8|7132|7131.8|7129|75
1625671300000|2021-07-07 15:21:40|7134.5|7131.7|7132.5|7129.7|7136.2|7133.4|7132.2|7129.4|63
1625671310000|2021-07-07 15:21:50|7132.2|7129.4|7130|7127.2|7132.5|7129.7|7129.2|7126.4|65
1625671320000|2021-07-07 15:22:00|7129.5|7126.7|7126.5|7123.7|7129.8|7127|7126.2|7123.4|141
1625671330000|2021-07-07 15:22:10|7126.8|7124|7127|7124.2|7128.8|7126|7124.8|7122|149
1625671340000|2021-07-07 15:22:20|7126.8|7124|7127.5|7124.7|7128.5|7125.7|7124.9|7122.1|73
1625671350000|2021-07-07 15:22:30|7127.2|7124.4|7127.5|7124.7|7127.5|7124.7|7125.2|7122.4|42
1625671360000|2021-07-07 15:22:40|7126.2|7123.4|7124.5|7121.7|7126.5|7123.7|7124.5|7121.7|107
1625671370000|2021-07-07 15:22:50|7125.5|7122.7|7124.8|7122|7126.3|7123.5|7123.8|7121|79
1625671380000|2021-07-07 15:23:00|7125.1|7122.3|7124.3|7121.5|7125.1|7122.3|7122.8|7120|197
1625671390000|2021-07-07 15:23:10|7123.8|7121|7125.8|7123|7128.5|7125.7|7123.8|7121|127
1625671400000|2021-07-07 15:23:20|7125.5|7122.7|7126.5|7123.7|7126.5|7123.7|7124.8|7122|40
1625671410000|2021-07-07 15:23:30|7126.3|7123.5|7126.5|7123.7|7128|7125.2|7125.7|7122.9|103
1625671420000|2021-07-07 15:23:40|7126.8|7124|7125.5|7122.7|7126.8|7124|7125.5|7122.7|73
1625671430000|2021-07-07 15:23:50|7125.1|7122.3|7123.5|7120.7|7125.1|7122.3|7123.5|7120.7|38
1625671440000|2021-07-07 15:24:00|7123.8|7121|7118.5|7115.7|7126.5|7123.7|7117.2|7114.4|540
1625671450000|2021-07-07 15:24:10|7118.2|7115.4|7114.8|7112|7118.8|7116|7114.8|7112|312
1625671460000|2021-07-07 15:24:20|7115.2|7112.4|7115.5|7112.7|7116|7113.2|7114.5|7111.7|353
1625671470000|2021-07-07 15:24:30|7116.2|7113.4|7116.8|7114|7118.8|7116|7116.2|7113.4|126
1625671480000|2021-07-07 15:24:40|7116.5|7113.7|7117.5|7114.7|7118.8|7116|7116.5|7113.7|69
1625671490000|2021-07-07 15:24:50|7117.1|7114.3|7117.1|7114.3|7117.4|7114.6|7115.1|7112.3|278
1625671500000|2021-07-07 15:25:00|7116.8|7114|7118.1|7115.3|7118.8|7116|7116.4|7113.6|122
1625671510000|2021-07-07 15:25:10|7118.4|7115.6|7118.8|7116|7119.8|7117|7118.1|7115.3|69
1625671520000|2021-07-07 15:25:20|7118.3|7115.5|7117.1|7114.3|7119.1|7116.3|7115.4|7112.6|298
1625671530000|2021-07-07 15:25:30|7116.4|7113.6|7117.1|7114.3|7118.1|7115.3|7116.4|7113.6|114
1625671540000|2021-07-07 15:25:40|7117.4|7114.6|7118.1|7115.3|7119.7|7116.9|7117.4|7114.6|65
1625671550000|2021-07-07 15:25:50|7118.4|7115.6|7118.4|7115.6|7119.4|7116.6|7117.1|7114.3|65
1625671560000|2021-07-07 15:26:00|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7118.1|7115.3|95
1625671570000|2021-07-07 15:26:10|7119.4|7116.6|7121.8|7119|7122.8|7120|7119.1|7116.3|191
1625671580000|2021-07-07 15:26:20|7122.1|7119.3|7122.1|7119.3|7123.8|7121|7121.6|7118.8|125
1625671590000|2021-07-07 15:26:30|7121.8|7119|7120.1|7117.3|7122.1|7119.3|7119.8|7117|155
1625671600000|2021-07-07 15:26:40|7119.8|7117|7118.6|7115.8|7120.1|7117.3|7116.1|7113.3|137
1625671610000|2021-07-07 15:26:50|7118.4|7115.6|7118.1|7115.3|7118.4|7115.6|7117.1|7114.3|95
1625671620000|2021-07-07 15:27:00|7118.4|7115.6|7115.4|7112.6|7118.4|7115.6|7114.1|7111.3|176
1625671630000|2021-07-07 15:27:10|7115.1|7112.3|7108.4|7105.6|7116.8|7114|7107.4|7104.6|239
1625671640000|2021-07-07 15:27:20|7109.1|7106.3|7109.1|7106.3|7109.9|7107.1|7107.4|7104.6|160
1625671650000|2021-07-07 15:27:30|7108.9|7106.1|7107.1|7104.3|7109.4|7106.6|7106.4|7103.6|183
1625671660000|2021-07-07 15:27:40|7107.4|7104.6|7109.4|7106.6|7111.4|7108.6|7107.4|7104.6|168
1625671670000|2021-07-07 15:27:50|7109.1|7106.3|7108.4|7105.6|7109.4|7106.6|7108.1|7105.3|94
1625671680000|2021-07-07 15:28:00|7108.1|7105.3|7111.4|7108.6|7112.4|7109.6|7108.1|7105.3|189
1625671690000|2021-07-07 15:28:10|7111.1|7108.3|7107.1|7104.3|7111.1|7108.3|7106.8|7104|191
1625671700000|2021-07-07 15:28:20|7107.4|7104.6|7108.1|7105.3|7108.8|7106|7105.8|7103|109
1625671710000|2021-07-07 15:28:30|7108.4|7105.6|7110.1|7107.3|7110.1|7107.3|7107.8|7105|178
1625671720000|2021-07-07 15:28:40|7109.4|7106.6|7110.1|7107.3|7110.1|7107.3|7106.1|7103.3|309
1625671730000|2021-07-07 15:28:50|7110.4|7107.6|7109.8|7107|7110.4|7107.6|7107.8|7105|148
1625671740000|2021-07-07 15:29:00|7109.6|7106.8|7115.4|7112.6|7115.8|7113|7109.6|7106.8|300
1625671750000|2021-07-07 15:29:10|7115.8|7113|7112.8|7110|7116.4|7113.6|7111.8|7109|182
1625671760000|2021-07-07 15:29:20|7113.1|7110.3|7114.1|7111.3|7115.1|7112.3|7112.8|7110|137
1625671770000|2021-07-07 15:29:30|7114.4|7111.6|7114.8|7112|7116.8|7114|7113.6|7110.8|80
1625671780000|2021-07-07 15:29:40|7115.1|7112.3|7118.8|7116|7119.4|7116.6|7115.1|7112.3|245
1625671790000|2021-07-07 15:29:50|7119.8|7117|7115.1|7112.3|7120.4|7117.6|7113.1|7110.3|295
1625671800000|2021-07-07 15:30:00|7114.9|7112.1|7113.8|7111|7117.1|7114.3|7112.4|7109.6|468
1625671810000|2021-07-07 15:30:10|7114.1|7111.3|7114.8|7112|7114.8|7112|7110.8|7108|209
1625671820000|2021-07-07 15:30:20|7114.1|7111.3|7119.1|7116.3|7119.8|7117|7113.8|7111|230
1625671830000|2021-07-07 15:30:30|7118.1|7115.3|7122.1|7119.3|7122.1|7119.3|7117.8|7115|141
1625671840000|2021-07-07 15:30:40|7121.8|7119|7122.8|7120|7124.1|7121.3|7119.8|7117|187
1625671850000|2021-07-07 15:30:50|7121.8|7119|7130.6|7127.8|7130.8|7128|7121.8|7119|191
1625671860000|2021-07-07 15:31:00|7130.8|7128|7128.8|7126|7133.5|7130.7|7128.8|7126|235
1625671870000|2021-07-07 15:31:10|7129.6|7126.8|7129.8|7127|7131.1|7128.3|7129.4|7126.6|286
1625671880000|2021-07-07 15:31:20|7129.4|7126.6|7128.8|7126|7132.5|7129.7|7128.8|7126|413
1625671890000|2021-07-07 15:31:30|7128.1|7125.3|7126.8|7124|7128.1|7125.3|7125.5|7122.7|87
1625671900000|2021-07-07 15:31:40|7127.1|7124.3|7126.8|7124|7129.8|7127|7126.8|7124|119
1625671910000|2021-07-07 15:31:50|7127.5|7124.7|7129.5|7126.7|7129.5|7126.7|7125.5|7122.7|135
1625671920000|2021-07-07 15:32:00|7129.8|7127|7132.8|7130|7132.8|7130|7128.8|7126|140
1625671930000|2021-07-07 15:32:10|7134.5|7131.7|7139.5|7136.7|7140|7137.2|7134.5|7131.7|485
1625671940000|2021-07-07 15:32:20|7140.2|7137.4|7138.5|7135.7|7140.8|7138|7137.6|7134.8|166
1625671950000|2021-07-07 15:32:30|7138.2|7135.4|7137.5|7134.7|7139.8|7137|7137.5|7134.7|401
1625671960000|2021-07-07 15:32:40|7137.2|7134.4|7132.5|7129.7|7137.8|7135|7132.5|7129.7|164
1625671970000|2021-07-07 15:32:50|7132.8|7130|7132.8|7130|7133.8|7131|7131.5|7128.7|82
1625671980000|2021-07-07 15:33:00|7133.2|7130.4|7134|7131.2|7135.5|7132.7|7132.8|7130|153
1625671990000|2021-07-07 15:33:10|7134.2|7131.4|7133.5|7130.7|7137.5|7134.7|7133.5|7130.7|122
1625672000000|2021-07-07 15:33:20|7133.8|7131|7132.5|7129.7|7134.5|7131.7|7132.5|7129.7|175
1625672010000|2021-07-07 15:33:30|7132.3|7129.5|7123.8|7121|7132.3|7129.5|7123.8|7121|113
1625672020000|2021-07-07 15:33:40|7123.5|7120.7|7126.5|7123.7|7126.5|7123.7|7123.5|7120.7|115
1625672030000|2021-07-07 15:33:50|7126.8|7124|7124.8|7122|7126.8|7124|7123.8|7121|159
1625672040000|2021-07-07 15:34:00|7124.6|7121.8|7123.8|7121|7124.6|7121.8|7121.1|7118.3|202
1625672050000|2021-07-07 15:34:10|7123.6|7120.8|7124.1|7121.3|7124.3|7121.5|7122.8|7120|52
1625672060000|2021-07-07 15:34:20|7124.4|7121.6|7125.1|7122.3|7127.1|7124.3|7124.4|7121.6|45
1625672070000|2021-07-07 15:34:30|7125.3|7122.5|7127.8|7125|7127.8|7125|7125.1|7122.3|139
1625672080000|2021-07-07 15:34:40|7127.5|7124.7|7122.5|7119.7|7127.5|7124.7|7122.5|7119.7|59
1625672090000|2021-07-07 15:34:50|7122.8|7120|7126|7123.2|7126|7123.2|7120|7117.2|105
1625672100000|2021-07-07 15:35:00|7126.3|7123.5|7123.8|7121|7127.8|7125|7122.5|7119.7|84
1625672110000|2021-07-07 15:35:10|7123.5|7120.7|7123.5|7120.7|7125.8|7123|7121.8|7119|87
1625672120000|2021-07-07 15:35:20|7123.3|7120.5|7121.1|7118.3|7123.5|7120.7|7120.1|7117.3|64
1625672130000|2021-07-07 15:35:30|7121.5|7118.7|7118.8|7116|7121.5|7118.7|7117.1|7114.3|114
1625672140000|2021-07-07 15:35:40|7119.1|7116.3|7122.1|7119.3|7122.8|7120|7119.1|7116.3|76
1625672150000|2021-07-07 15:35:50|7121.8|7119|7123.1|7120.3|7123.1|7120.3|7121.4|7118.6|31
1625672160000|2021-07-07 15:36:00|7123.8|7121|7124.4|7121.6|7126.6|7123.8|7123.4|7120.6|102
1625672170000|2021-07-07 15:36:10|7124.7|7121.9|7123.4|7120.6|7125.4|7122.6|7123.4|7120.6|39
1625672180000|2021-07-07 15:36:20|7123.6|7120.8|7125.8|7123|7125.8|7123|7123.4|7120.6|34
1625672190000|2021-07-07 15:36:30|7126.1|7123.3|7126.8|7124|7127.4|7124.6|7125.1|7122.3|50
1625672200000|2021-07-07 15:36:40|7127.1|7124.3|7127.1|7124.3|7127.8|7125|7125.7|7122.9|283
1625672210000|2021-07-07 15:36:50|7126.7|7123.9|7132.8|7130|7133.1|7130.3|7125.1|7122.3|149
1625672220000|2021-07-07 15:37:00|7133.1|7130.3|7137.1|7134.3|7137.8|7135|7133.1|7130.3|180
1625672230000|2021-07-07 15:37:10|7137.6|7134.8|7135.8|7133|7137.8|7135|7135.4|7132.6|110
1625672240000|2021-07-07 15:37:20|7136.2|7133.4|7136.4|7133.6|7138.1|7135.3|7135.8|7133|281
1625672250000|2021-07-07 15:37:30|7136.6|7133.8|7138.1|7135.3|7140.8|7138|7136.6|7133.8|496
1625672260000|2021-07-07 15:37:40|7137.8|7135|7139.3|7136.5|7139.8|7137|7137.8|7135|65
1625672270000|2021-07-07 15:37:50|7139.4|7136.6|7137.8|7135|7139.8|7137|7137.8|7135|109
1625672280000|2021-07-07 15:38:00|7137.4|7134.6|7139.1|7136.3|7139.1|7136.3|7135.4|7132.6|188
1625672290000|2021-07-07 15:38:10|7139.4|7136.6|7138.8|7136|7139.8|7137|7137.8|7135|201
1625672300000|2021-07-07 15:38:20|7139.1|7136.3|7140.8|7138|7141.1|7138.3|7138.8|7136|77
1625672310000|2021-07-07 15:38:30|7141.3|7138.5|7140.8|7138|7142.8|7140|7140.4|7137.6|136
1625672320000|2021-07-07 15:38:40|7140.6|7137.8|7139.1|7136.3|7141.8|7139|7138.8|7136|77
1625672330000|2021-07-07 15:38:50|7138.8|7136|7134.1|7131.3|7138.8|7136|7133.4|7130.6|86
1625672340000|2021-07-07 15:39:00|7133.9|7131.1|7132.4|7129.6|7134.4|7131.6|7132.1|7129.3|92
1625672350000|2021-07-07 15:39:10|7132.8|7130|7131.8|7129|7133.1|7130.3|7131.8|7129|88
1625672360000|2021-07-07 15:39:20|7132.1|7129.3|7133.8|7131|7134.4|7131.6|7131.8|7129|68
1625672370000|2021-07-07 15:39:30|7134.1|7131.3|7133.8|7131|7134.8|7132|7133.1|7130.3|78
1625672380000|2021-07-07 15:39:40|7133.1|7130.3|7133.8|7131|7134.1|7131.3|7132.8|7130|90
1625672390000|2021-07-07 15:39:50|7133.4|7130.6|7134.8|7132|7134.8|7132|7132.8|7130|79
1625672400000|2021-07-07 15:40:00|7134.3|7131.5|7133.8|7131|7134.8|7132|7132.1|7129.3|94
1625672410000|2021-07-07 15:40:10|7134.1|7131.3|7134.8|7132|7135.8|7133|7133.8|7131|124
1625672420000|2021-07-07 15:40:20|7134.4|7131.6|7134.8|7132|7135.8|7133|7134.4|7131.6|42
1625672430000|2021-07-07 15:40:30|7135.2|7132.4|7137.8|7135|7138.4|7135.6|7135.2|7132.4|98
1625672440000|2021-07-07 15:40:40|7137.6|7134.8|7132.8|7130|7138.8|7136|7132.8|7130|88
1625672450000|2021-07-07 15:40:50|7132.4|7129.6|7130.8|7128|7134.1|7131.3|7130.8|7128|72
1625672460000|2021-07-07 15:41:00|7131.8|7129|7130.4|7127.6|7131.8|7129|7129.1|7126.3|163
1625672470000|2021-07-07 15:41:10|7130.6|7127.8|7129.4|7126.6|7131.1|7128.3|7128.9|7126.1|70
1625672480000|2021-07-07 15:41:20|7129.1|7126.3|7133.1|7130.3|7133.4|7130.6|7129.1|7126.3|100
1625672490000|2021-07-07 15:41:30|7132.6|7129.8|7133.1|7130.3|7133.1|7130.3|7131.4|7128.6|32
1625672500000|2021-07-07 15:41:40|7133.6|7130.8|7132.1|7129.3|7133.8|7131|7132.1|7129.3|21
1625672510000|2021-07-07 15:41:50|7132.8|7130|7135.1|7132.3|7135.1|7132.3|7132.1|7129.3|71
1625672520000|2021-07-07 15:42:00|7134.8|7132|7133.8|7131|7134.8|7132|7132.8|7130|60
1625672530000|2021-07-07 15:42:10|7133.3|7130.5|7130.8|7128|7133.3|7130.5|7130.8|7128|50
1625672540000|2021-07-07 15:42:20|7131.2|7128.4|7135.8|7133|7136.1|7133.3|7131.2|7128.4|171
1625672550000|2021-07-07 15:42:30|7135.4|7132.6|7133.8|7131|7135.8|7133|7133.8|7131|75
1625672560000|2021-07-07 15:42:40|7133.1|7130.3|7134.8|7132|7134.8|7132|7132.8|7130|64
1625672570000|2021-07-07 15:42:50|7134.4|7131.6|7136.1|7133.3|7137.4|7134.6|7133.8|7131|118
1625672580000|2021-07-07 15:43:00|7135.8|7133|7133.8|7131|7135.8|7133|7133.4|7130.6|53
1625672590000|2021-07-07 15:43:10|7134.8|7132|7135.1|7132.3|7136.8|7134|7134.8|7132|53
1625672600000|2021-07-07 15:43:20|7135.3|7132.5|7136.1|7133.3|7136.8|7134|7135|7132.2|89
1625672610000|2021-07-07 15:43:30|7135.8|7133|7133.3|7130.5|7136.1|7133.3|7133.1|7130.3|69
1625672620000|2021-07-07 15:43:40|7133.1|7130.3|7129.8|7127|7133.1|7130.3|7129.6|7126.8|87
1625672630000|2021-07-07 15:43:50|7130.1|7127.3|7129.8|7127|7130.8|7128|7129.4|7126.6|147
1625672640000|2021-07-07 15:44:00|7129.6|7126.8|7124.1|7121.3|7129.6|7126.8|7124.1|7121.3|301
1625672650000|2021-07-07 15:44:10|7124.4|7121.6|7123.4|7120.6|7124.4|7121.6|7123.1|7120.3|73
1625672660000|2021-07-07 15:44:20|7123.1|7120.3|7123.8|7121|7124.4|7121.6|7123.1|7120.3|60
1625672670000|2021-07-07 15:44:30|7123.4|7120.6|7125.4|7122.6|7125.4|7122.6|7123.4|7120.6|63
1625672680000|2021-07-07 15:44:40|7124.9|7122.1|7126.2|7123.4|7126.2|7123.4|7124.1|7121.3|58
1625672690000|2021-07-07 15:44:50|7127.6|7124.8|7126.8|7124|7128.1|7125.3|7126.1|7123.3|33
1625672700000|2021-07-07 15:45:00|7127.1|7124.3|7122.7|7119.9|7128.1|7125.3|7120.2|7117.4|637
1625672710000|2021-07-07 15:45:10|7123.1|7120.3|7122.7|7119.9|7124.7|7121.9|7122.7|7119.9|87
1625672720000|2021-07-07 15:45:20|7122.4|7119.6|7123.7|7120.9|7123.7|7120.9|7120.7|7117.9|50
1625672730000|2021-07-07 15:45:30|7124.4|7121.6|7125.7|7122.9|7126.7|7123.9|7124.4|7121.6|57
1625672740000|2021-07-07 15:45:40|7125.6|7122.8|7126.6|7123.8|7126.6|7123.8|7124.6|7121.8|23
1625672750000|2021-07-07 15:45:50|7127.4|7124.6|7128.4|7125.6|7128.4|7125.6|7125.9|7123.1|22
1625672760000|2021-07-07 15:46:00|7128.1|7125.3|7127.6|7124.8|7130.4|7127.6|7126.6|7123.8|332
1625672770000|2021-07-07 15:46:10|7127.4|7124.6|7125.6|7122.8|7127.6|7124.8|7125.4|7122.6|43
1625672780000|2021-07-07 15:46:20|7124.6|7121.8|7123.4|7120.6|7125.8|7123|7122.6|7119.8|98
1625672790000|2021-07-07 15:46:30|7123.6|7120.8|7124.6|7121.8|7124.6|7121.8|7123.6|7120.8|48
1625672800000|2021-07-07 15:46:40|7125.1|7122.3|7126.3|7123.5|7127.3|7124.5|7125.1|7122.3|58
1625672810000|2021-07-07 15:46:50|7126.6|7123.8|7124.3|7121.5|7126.6|7123.8|7124.3|7121.5|33
1625672820000|2021-07-07 15:47:00|7124.6|7121.8|7120.6|7117.8|7124.8|7122|7119.6|7116.8|188
1625672830000|2021-07-07 15:47:10|7120.3|7117.5|7119.6|7116.8|7120.6|7117.8|7119.3|7116.5|44
1625672840000|2021-07-07 15:47:20|7119.9|7117.1|7121.3|7118.5|7121.3|7118.5|7118.9|7116.1|61
1625672850000|2021-07-07 15:47:30|7121.6|7118.8|7121.6|7118.8|7121.9|7119.1|7120.6|7117.8|31
1625672860000|2021-07-07 15:47:40|7121.9|7119.1|7118.2|7115.4|7121.9|7119.1|7118.2|7115.4|43
1625672870000|2021-07-07 15:47:50|7117.9|7115.1|7117.6|7114.8|7118.6|7115.8|7116.6|7113.8|79
1625672880000|2021-07-07 15:48:00|7118|7115.2|7118.6|7115.8|7119.6|7116.8|7116.9|7114.1|96
1625672890000|2021-07-07 15:48:10|7119.3|7116.5|7116.6|7113.8|7119.6|7116.8|7116.6|7113.8|45
1625672900000|2021-07-07 15:48:20|7115.9|7113.1|7113.3|7110.5|7117.3|7114.5|7112.3|7109.5|185
1625672910000|2021-07-07 15:48:30|7112.5|7109.7|7111.6|7108.8|7113.6|7110.8|7111.3|7108.5|138
1625672920000|2021-07-07 15:48:40|7111.9|7109.1|7112.6|7109.8|7112.9|7110.1|7111.6|7108.8|74
1625672930000|2021-07-07 15:48:50|7112.3|7109.5|7111.6|7108.8|7113.3|7110.5|7110.3|7107.5|94
1625672940000|2021-07-07 15:49:00|7111.9|7109.1|7111.6|7108.8|7112.3|7109.5|7110.6|7107.8|68
1625672950000|2021-07-07 15:49:10|7112|7109.2|7112.3|7109.5|7112.9|7110.1|7111.6|7108.8|34
1625672960000|2021-07-07 15:49:20|7112.6|7109.8|7111.6|7108.8|7112.9|7110.1|7111.3|7108.5|48
1625672970000|2021-07-07 15:49:30|7111.2|7108.4|7109.9|7107.1|7111.6|7108.8|7109.9|7107.1|93
1625672980000|2021-07-07 15:49:40|7109.3|7106.5|7108.6|7105.8|7109.9|7107.1|7108.6|7105.8|80
1625672990000|2021-07-07 15:49:50|7108.9|7106.1|7110.1|7107.3|7110.1|7107.3|7108.9|7106.1|83
1625673000000|2021-07-07 15:50:00|7110.3|7107.5|7112.9|7110.1|7115.9|7113.1|7109.9|7107.1|184
1625673010000|2021-07-07 15:50:10|7112.6|7109.8|7115.6|7112.8|7116.6|7113.8|7112.6|7109.8|53
1625673020000|2021-07-07 15:50:20|7115.9|7113.1|7118|7115.2|7118.6|7115.8|7115.6|7112.8|227
1625673030000|2021-07-07 15:50:30|7117|7114.2|7117.2|7114.4|7117.4|7114.6|7113|7110.2|105
1625673040000|2021-07-07 15:50:40|7117|7114.2|7117|7114.2|7117|7114.2|7116|7113.2|58
1625673050000|2021-07-07 15:50:50|7116.8|7114|7121.7|7118.9|7122|7119.2|7116|7113.2|180
1625673060000|2021-07-07 15:51:00|7121.5|7118.7|7117|7114.2|7121.7|7118.9|7116.2|7113.4|60
1625673070000|2021-07-07 15:51:10|7117.2|7114.4|7117|7114.2|7117.7|7114.9|7117|7114.2|33
1625673080000|2021-07-07 15:51:20|7117.7|7114.9|7118.7|7115.9|7118.7|7115.9|7117.7|7114.9|36
1625673090000|2021-07-07 15:51:30|7119.7|7116.9|7120|7117.2|7122.3|7119.5|7119.2|7116.4|87
1625673100000|2021-07-07 15:51:40|7120.3|7117.5|7121|7118.2|7121.5|7118.7|7120.3|7117.5|35
1625673110000|2021-07-07 15:51:50|7121.7|7118.9|7125|7122.2|7125.3|7122.5|7121.7|7118.9|66
1625673120000|2021-07-07 15:52:00|7124.7|7121.9|7123|7120.2|7124.7|7121.9|7121.7|7118.9|78
1625673130000|2021-07-07 15:52:10|7123.2|7120.4|7120.7|7117.9|7123.2|7120.4|7120.7|7117.9|39
1625673140000|2021-07-07 15:52:20|7121|7118.2|7120|7117.2|7121.7|7118.9|7118|7115.2|67
1625673150000|2021-07-07 15:52:30|7119.7|7116.9|7120|7117.2|7120|7117.2|7117.5|7114.7|56
1625673160000|2021-07-07 15:52:40|7120.2|7117.4|7120.2|7117.4|7120.7|7117.9|7120|7117.2|36
1625673170000|2021-07-07 15:52:50|7120.4|7117.6|7120|7117.2|7120.5|7117.7|7117.5|7114.7|50
1625673180000|2021-07-07 15:53:00|7120.7|7117.9|7118|7115.2|7120.7|7117.9|7117.7|7114.9|49
1625673190000|2021-07-07 15:53:10|7118.4|7115.6|7120|7117.2|7121|7118.2|7118.4|7115.6|39
1625673200000|2021-07-07 15:53:20|7119.7|7116.9|7120|7117.2|7120|7117.2|7118.6|7115.8|47
1625673210000|2021-07-07 15:53:30|7119.5|7116.7|7118.3|7115.5|7119.7|7116.9|7118.3|7115.5|19
1625673220000|2021-07-07 15:53:40|7118.7|7115.9|7116.7|7113.9|7119|7116.2|7114.3|7111.5|100
1625673230000|2021-07-07 15:53:50|7117|7114.2|7117|7114.2|7117|7114.2|7116.7|7113.9|9
1625673240000|2021-07-07 15:54:00|7116.3|7113.5|7117|7114.2|7117.7|7114.9|7116|7113.2|108
1625673250000|2021-07-07 15:54:10|7117.7|7114.9|7116.5|7113.7|7117.7|7114.9|7116.3|7113.5|28
1625673260000|2021-07-07 15:54:20|7116.7|7113.9|7116.7|7113.9|7117.3|7114.5|7116.7|7113.9|14
1625673270000|2021-07-07 15:54:30|7117|7114.2|7119|7116.2|7119|7116.2|7116.7|7113.9|28
1625673280000|2021-07-07 15:54:40|7118.7|7115.9|7117.7|7114.9|7119.3|7116.5|7117.7|7114.9|31
1625673290000|2021-07-07 15:54:50|7118|7115.2|7118.2|7115.4|7118.5|7115.7|7116|7113.2|50
1625673300000|2021-07-07 15:55:00|7118|7115.2|7116.7|7113.9|7118.7|7115.9|7116|7113.2|34
1625673310000|2021-07-07 15:55:10|7117|7114.2|7115|7112.2|7117|7114.2|7114.7|7111.9|22
1625673320000|2021-07-07 15:55:20|7114.7|7111.9|7113.7|7110.9|7115|7112.2|7112|7109.2|40
1625673330000|2021-07-07 15:55:30|7113|7110.2|7111.7|7108.9|7113|7110.2|7111.3|7108.5|46
1625673340000|2021-07-07 15:55:40|7112.3|7109.5|7109|7106.2|7112.3|7109.5|7108.5|7105.7|61
1625673350000|2021-07-07 15:55:50|7109.3|7106.5|7110.3|7107.5|7111|7108.2|7109.3|7106.5|58
1625673360000|2021-07-07 15:56:00|7109.8|7107|7111|7108.2|7111|7108.2|7109.8|7107|78
1625673370000|2021-07-07 15:56:10|7111.5|7108.7|7112|7109.2|7114|7111.2|7110.3|7107.5|70
1625673380000|2021-07-07 15:56:20|7112.7|7109.9|7111|7108.2|7112.7|7109.9|7111|7108.2|3
1625673390000|2021-07-07 15:56:30|7111.3|7108.5|7110|7107.2|7111.3|7108.5|7109.5|7106.7|34
1625673400000|2021-07-07 15:56:40|7109.8|7107|7111.7|7108.9|7112.2|7109.4|7108.8|7106|255
1625673410000|2021-07-07 15:56:50|7111.4|7108.6|7113.4|7110.6|7113.7|7110.9|7111.4|7108.6|27
1625673420000|2021-07-07 15:57:00|7113.1|7110.3|7112.4|7109.6|7113.4|7110.6|7112.4|7109.6|47
1625673430000|2021-07-07 15:57:10|7112.7|7109.9|7113.4|7110.6|7113.4|7110.6|7112.7|7109.9|22
1625673440000|2021-07-07 15:57:20|7113.7|7110.9|7114.4|7111.6|7114.7|7111.9|7113.7|7110.9|49
1625673450000|2021-07-07 15:57:30|7113.7|7110.9|7112.4|7109.6|7113.7|7110.9|7111.4|7108.6|54
1625673460000|2021-07-07 15:57:40|7112|7109.2|7111.4|7108.6|7112|7109.2|7110.7|7107.9|16
1625673470000|2021-07-07 15:57:50|7111.7|7108.9|7113.4|7110.6|7114.4|7111.6|7111.4|7108.6|45
1625673480000|2021-07-07 15:58:00|7113|7110.2|7111.7|7108.9|7113|7110.2|7110.7|7107.9|59
1625673490000|2021-07-07 15:58:10|7111.4|7108.6|7111.4|7108.6|7112.4|7109.6|7110.7|7107.9|30
1625673500000|2021-07-07 15:58:20|7111.7|7108.9|7112.4|7109.6|7112.9|7110.1|7111.7|7108.9|31
1625673510000|2021-07-07 15:58:30|7112.8|7110|7113.4|7110.6|7113.7|7110.9|7112.7|7109.9|36
1625673520000|2021-07-07 15:58:40|7113|7110.2|7112.7|7109.9|7113|7110.2|7112.4|7109.6|10
1625673530000|2021-07-07 15:58:50|7113.1|7110.3|7113.1|7110.3|7113.4|7110.6|7112.4|7109.6|24
1625673540000|2021-07-07 15:59:00|7113.4|7110.6|7114.4|7111.6|7114.4|7111.6|7113.4|7110.6|36
1625673550000|2021-07-07 15:59:10|7114.7|7111.9|7116.7|7113.9|7116.7|7113.9|7114.7|7111.9|42
1625673560000|2021-07-07 15:59:20|7117.4|7114.6|7115.7|7112.9|7117.9|7115.1|7115.7|7112.9|55
1625673570000|2021-07-07 15:59:30|7115|7112.2|7114.7|7111.9|7116.4|7113.6|7114.4|7111.6|73
1625673580000|2021-07-07 15:59:40|7114.9|7112.1|7115.4|7112.6|7116.7|7113.9|7114.7|7111.9|103
1625673590000|2021-07-07 15:59:50|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.4|7112.6|24
1625673600000|2021-07-07 16:00:00|7114.9|7112.1|7113|7110.2|7114.9|7112.1|7111.7|7108.9|174
1625673610000|2021-07-07 16:00:10|7112.3|7109.5|7112|7109.2|7114.7|7111.9|7112|7109.2|127
1625673620000|2021-07-07 16:00:20|7112.4|7109.6|7115.7|7112.9|7117|7114.2|7112|7109.2|42
1625673630000|2021-07-07 16:00:30|7116.1|7113.3|7111.2|7108.4|7116.1|7113.3|7111|7108.2|100
1625673640000|2021-07-07 16:00:40|7111|7108.2|7112|7109.2|7113|7110.2|7111|7108.2|40
1625673650000|2021-07-07 16:00:50|7112.4|7109.6|7115.7|7112.9|7115.7|7112.9|7112.4|7109.6|48
1625673660000|2021-07-07 16:01:00|7114.7|7111.9|7115|7112.2|7116|7113.2|7114.3|7111.5|33
1625673670000|2021-07-07 16:01:10|7114.7|7111.9|7114.7|7111.9|7115.2|7112.4|7114.7|7111.9|12
1625673680000|2021-07-07 16:01:20|7115.3|7112.5|7116.7|7113.9|7116.7|7113.9|7115.3|7112.5|36
1625673690000|2021-07-07 16:01:30|7116|7113.2|7116|7113.2|7116|7113.2|7115.5|7112.7|12
1625673700000|2021-07-07 16:01:40|7116.7|7113.9|7116|7113.2|7116.7|7113.9|7116|7113.2|15
1625673710000|2021-07-07 16:01:50|7115.8|7113|7112|7109.2|7115.8|7113|7111|7108.2|69
1625673720000|2021-07-07 16:02:00|7112.3|7109.5|7112|7109.2|7112.3|7109.5|7109.3|7106.5|98
1625673730000|2021-07-07 16:02:10|7111.8|7109|7114|7111.2|7115.5|7112.7|7111.8|7109|40
1625673740000|2021-07-07 16:02:20|7113.7|7110.9|7113|7110.2|7114|7111.2|7113|7110.2|61
1625673750000|2021-07-07 16:02:30|7113.3|7110.5|7112|7109.2|7113.7|7110.9|7112|7109.2|23
1625673760000|2021-07-07 16:02:40|7112.3|7109.5|7111|7108.2|7112.3|7109.5|7111|7108.2|7
1625673770000|2021-07-07 16:02:50|7111.7|7108.9|7112|7109.2|7112.7|7109.9|7111.7|7108.9|26
1625673780000|2021-07-07 16:03:00|7112.7|7109.9|7112|7109.2|7114|7111.2|7112|7109.2|52
1625673790000|2021-07-07 16:03:10|7112.3|7109.5|7112|7109.2|7112.3|7109.5|7111.3|7108.5|25
1625673800000|2021-07-07 16:03:20|7111.7|7108.9|7113.3|7110.5|7113.5|7110.7|7111.3|7108.5|41
1625673810000|2021-07-07 16:03:30|7113|7110.2|7112.7|7109.9|7113.3|7110.5|7112.3|7109.5|20
1625673820000|2021-07-07 16:03:40|7113|7110.2|7115.7|7112.9|7115.7|7112.9|7112.6|7109.8|56
1625673830000|2021-07-07 16:03:50|7115|7112.2|7117|7114.2|7117.1|7114.3|7115|7112.2|78
1625673840000|2021-07-07 16:04:00|7116.7|7113.9|7116.4|7113.6|7118.4|7115.6|7116|7113.2|231
1625673850000|2021-07-07 16:04:10|7116.7|7113.9|7115.7|7112.9|7116.7|7113.9|7115.7|7112.9|24
1625673860000|2021-07-07 16:04:20|7115.4|7112.6|7117.1|7114.3|7118.4|7115.6|7114.7|7111.9|94
1625673870000|2021-07-07 16:04:30|7116.9|7114.1|7113.7|7110.9|7117.1|7114.3|7113.7|7110.9|41
1625673880000|2021-07-07 16:04:40|7113.4|7110.6|7112.4|7109.6|7113.4|7110.6|7112.4|7109.6|22
1625673890000|2021-07-07 16:04:50|7112|7109.2|7111.4|7108.6|7112.1|7109.3|7110.4|7107.6|39
1625673900000|2021-07-07 16:05:00|7111.7|7108.9|7111.7|7108.9|7114.7|7111.9|7111.2|7108.4|62
1625673910000|2021-07-07 16:05:10|7111.3|7108.5|7110.7|7107.9|7112|7109.2|7110.7|7107.9|26
1625673920000|2021-07-07 16:05:20|7111|7108.2|7111|7108.2|7111.7|7108.9|7109.7|7106.9|51
1625673930000|2021-07-07 16:05:30|7110.7|7107.9|7110|7107.2|7111|7108.2|7109.3|7106.5|90
1625673940000|2021-07-07 16:05:40|7109.7|7106.9|7110|7107.2|7110|7107.2|7109.3|7106.5|57
1625673950000|2021-07-07 16:05:50|7110.3|7107.5|7112.3|7109.5|7113|7110.2|7110|7107.2|37
1625673960000|2021-07-07 16:06:00|7112|7109.2|7113.7|7110.9|7113.7|7110.9|7111|7108.2|52
1625673970000|2021-07-07 16:06:10|||||||||6
1625673980000|2021-07-07 16:06:20|7114.7|7111.9|7114|7111.2|7115|7112.2|7114|7111.2|69
1625673990000|2021-07-07 16:06:30|7114.3|7111.5|7114|7111.2|7115|7112.2|7113.7|7110.9|20
1625674000000|2021-07-07 16:06:40|7113.6|7110.8|7113.7|7110.9|7115.1|7112.3|7113|7110.2|178
1625674010000|2021-07-07 16:06:50|7113.9|7111.1|7115.4|7112.6|7115.7|7112.9|7113.4|7110.6|17
1625674020000|2021-07-07 16:07:00|7115.2|7112.4|7115.4|7112.6|7115.4|7112.6|7113.7|7110.9|51
1625674030000|2021-07-07 16:07:10|7115|7112.2|7115.7|7112.9|7116.7|7113.9|7114.7|7111.9|32
1625674040000|2021-07-07 16:07:20|7115.4|7112.6|7116.4|7113.6|7117.7|7114.9|7114.9|7112.1|25
1625674050000|2021-07-07 16:07:30|7116.7|7113.9|7115.7|7112.9|7116.7|7113.9|7114.7|7111.9|32
1625674060000|2021-07-07 16:07:40|7115.4|7112.6|7117.7|7114.9|7117.7|7114.9|7115.4|7112.6|21
1625674070000|2021-07-07 16:07:50|7118.7|7115.9|7116.4|7113.6|7118.7|7115.9|7116.4|7113.6|32
1625674080000|2021-07-07 16:08:00|7114.7|7111.9|7116.7|7113.9|7117.7|7114.9|7113.7|7110.9|101
1625674090000|2021-07-07 16:08:10|7116.9|7114.1|7117.2|7114.4|7117.4|7114.6|7116.9|7114.1|17
1625674100000|2021-07-07 16:08:20|7116.7|7113.9|7118.7|7115.9|7119.4|7116.6|7116.7|7113.9|42
1625674110000|2021-07-07 16:08:30|7118.4|7115.6|7118.4|7115.6|7118.7|7115.9|7117.7|7114.9|30
1625674120000|2021-07-07 16:08:40|7118.7|7115.9|7122.1|7119.3|7122.4|7119.6|7118.7|7115.9|103
1625674130000|2021-07-07 16:08:50|7121.9|7119.1|7119.7|7116.9|7122.7|7119.9|7119.1|7116.3|126
1625674140000|2021-07-07 16:09:00|7119.9|7117.1|7120.2|7117.4|7120.4|7117.6|7118.7|7115.9|75
1625674150000|2021-07-07 16:09:10|7119.7|7116.9|7120.4|7117.6|7120.7|7117.9|7119.7|7116.9|17
1625674160000|2021-07-07 16:09:20|7120.7|7117.9|7120.7|7117.9|7121.2|7118.4|7119.7|7116.9|29
1625674170000|2021-07-07 16:09:30|7120.4|7117.6|7119.9|7117.1|7120.7|7117.9|7119.7|7116.9|18
1625674180000|2021-07-07 16:09:40|7120.1|7117.3|7121.2|7118.4|7121.4|7118.6|7120.1|7117.3|36
1625674190000|2021-07-07 16:09:50|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7120.7|7117.9|66
1625674200000|2021-07-07 16:10:00|7120.9|7118.1|7122.7|7119.9|7123.7|7120.9|7120.7|7117.9|70
1625674210000|2021-07-07 16:10:10|7122.4|7119.6|7129.8|7127|7131.3|7128.5|7122.4|7116.6|926
1625674220000|2021-07-07 16:10:20|7130.5|7127.7|7131.1|7128.3|7131.8|7129|7129.8|7127|95
1625674230000|2021-07-07 16:10:30|7131.5|7128.7|7132.8|7130|7133.8|7131|7131.1|7128.3|91
1625674240000|2021-07-07 16:10:40|7133|7130.2|7141.8|7139|7144|7141.2|7132.8|7130|1155
1625674250000|2021-07-07 16:10:50|7142|7139.2|7144.5|7141.7|7144.5|7141.7|7138.8|7136|405
1625674260000|2021-07-07 16:11:00|7144.2|7141.4|7155.2|7152.4|7156|7152.4|7144.2|7141.4|1212
1625674270000|2021-07-07 16:11:10|7154.9|7152.1|7154.2|7151.4|7154.9|7152.1|7150.2|7147.4|223
1625674280000|2021-07-07 16:11:20|7154|7151.2|7153.2|7150.4|7154.5|7151.7|7152.5|7149.7|130
1625674290000|2021-07-07 16:11:30|7152.9|7150.1|7153.2|7150.4|7153.7|7150.9|7149.7|7146.9|193
1625674300000|2021-07-07 16:11:40|7152.9|7150.1|7153.2|7150.4|7155.2|7152.4|7152.5|7149.7|85
1625674310000|2021-07-07 16:11:50|7154|7151.2|7157.9|7155.1|7159.2|7156.4|7154|7151.2|287
1625674320000|2021-07-07 16:12:00|7157.5|7154.7|7162.2|7159.4|7163.9|7161.1|7157.2|7154.4|376
1625674330000|2021-07-07 16:12:10|7161.9|7159.1|7166.9|7164.1|7167.9|7165.1|7161.9|7159.1|207
1625674340000|2021-07-07 16:12:20|7167.2|7164.4|7165.2|7162.4|7168.2|7165.4|7165.2|7162.4|300
1625674350000|2021-07-07 16:12:30|7165.4|7162.6|7162.2|7159.4|7165.9|7163.1|7162.2|7159.4|101
1625674360000|2021-07-07 16:12:40|7161.2|7157.2|7155.2|7152.4|7161.2|7157.2|7155.2|7152.4|578
1625674370000|2021-07-07 16:12:50|7155.5|7152.7|7153.9|7151.1|7156.2|7153.4|7152.5|7149.7|116
1625674380000|2021-07-07 16:13:00|7153.7|7150.9|7155.7|7152.9|7156.9|7154.1|7153.5|7150.7|90
1625674390000|2021-07-07 16:13:10|7155.5|7152.7|7153.2|7150.4|7155.5|7152.7|7153.2|7150.4|36
1625674400000|2021-07-07 16:13:20|7152.5|7149.7|7149.5|7146.7|7152.5|7149.7|7148.5|7145.7|167
1625674410000|2021-07-07 16:13:30|7150|7147.2|7147.8|7145|7150|7147.2|7146.8|7144|204
1625674420000|2021-07-07 16:13:40|7147.5|7144.7|7146.8|7144|7148.8|7146|7146.8|7144|69
1625674430000|2021-07-07 16:13:50|7147.5|7144.7|7147.8|7145|7148.5|7145.7|7146.5|7143.7|99
1625674440000|2021-07-07 16:14:00|7147.5|7144.7|7147.8|7145|7148.5|7145.7|7146.4|7143.6|101
1625674450000|2021-07-07 16:14:10|7147.5|7144.7|7149.3|7146.5|7150|7147.2|7147.5|7144.7|70
1625674460000|2021-07-07 16:14:20|7149.5|7146.7|7152.5|7149.7|7153.5|7150.7|7149.3|7146.5|114
1625674470000|2021-07-07 16:14:30|7152.8|7150|7156.2|7153.4|7157.2|7154.4|7152.8|7150|191
1625674480000|2021-07-07 16:14:40|7155.5|7152.7|7156.2|7153.4|7158.9|7156.1|7155.5|7152.7|132
1625674490000|2021-07-07 16:14:50|7156.4|7153.6|7156.5|7153.7|7156.7|7153.9|7155.5|7152.7|54
1625674500000|2021-07-07 16:15:00|7157.2|7154.4|7158|7155.2|7159.9|7157.1|7156|7153.2|280
1625674510000|2021-07-07 16:15:10|7157.7|7154.9|7155.5|7152.7|7158.2|7155.4|7155.5|7152.7|77
1625674520000|2021-07-07 16:15:20|7156.2|7153.4|7155.5|7152.7|7156.5|7153.7|7154.5|7151.7|93
1625674530000|2021-07-07 16:15:30|7155.3|7152.5|7149.1|7146.3|7155.5|7152.7|7148.8|7146|296
1625674540000|2021-07-07 16:15:40|7149.8|7147|7147.8|7145|7149.8|7147|7147.8|7145|80
1625674550000|2021-07-07 16:15:50|7146.8|7144|7151|7148.2|7151.5|7148.7|7146.8|7144|73
1625674560000|2021-07-07 16:16:00|7151.5|7148.7|7150.1|7147.3|7152.8|7150|7150.1|7147.3|82
1625674570000|2021-07-07 16:16:10|7149.3|7146.5|7149.8|7147|7150.8|7148|7147.8|7145|62
1625674580000|2021-07-07 16:16:20|7149.5|7146.7|7149.8|7147|7151.8|7149|7149.5|7146.7|20
1625674590000|2021-07-07 16:16:30|7149.3|7146.5|7153.8|7151|7155.3|7152.2|7149.1|7145.3|222
1625674600000|2021-07-07 16:16:40|7154.5|7151.7|7155|7152.2|7155.8|7153|7153.8|7151|44
1625674610000|2021-07-07 16:16:50|7155.5|7152.7|7156.2|7153.4|7158.5|7155.7|7154.8|7152|273
1625674620000|2021-07-07 16:17:00|7155.5|7152.7|7154.8|7152|7156.5|7153.7|7154.8|7152|158
1625674630000|2021-07-07 16:17:10|7155.2|7152.4|7156.8|7154|7157.5|7154.7|7155.2|7152.4|66
1625674640000|2021-07-07 16:17:20|7157.3|7154.5|7158.8|7156|7158.8|7156|7156.8|7154|130
1625674650000|2021-07-07 16:17:30|7158.5|7155.7|7157.5|7154.7|7158.5|7155.7|7155.3|7152.5|112
1625674660000|2021-07-07 16:17:40|7157.8|7155|7158.2|7155.4|7160.8|7158|7157.5|7154.7|253
1625674670000|2021-07-07 16:17:50|7158|7155.2|7162.2|7159.4|7162.2|7159.4|7158|7155.2|174
1625674680000|2021-07-07 16:18:00|7161.9|7159.1|7158.5|7155.7|7161.9|7159.1|7158.2|7155.4|152
1625674690000|2021-07-07 16:18:10|7158|7155.2|7159.5|7156.7|7159.5|7156.7|7158|7155.2|57
1625674700000|2021-07-07 16:18:20|7159.2|7156.4|7158.5|7155.7|7159.2|7156.4|7156.7|7153.9|104
1625674710000|2021-07-07 16:18:30|7159.2|7156.4|7162.2|7159.4|7162.2|7159.4|7158.5|7155.7|89
1625674720000|2021-07-07 16:18:40|7162.5|7159.7|7164.5|7161.7|7165.5|7162.7|7162.5|7159.7|89
1625674730000|2021-07-07 16:18:50|7165.2|7162.4|7165.2|7162.4|7165.5|7162.7|7164.5|7161.7|37
1625674740000|2021-07-07 16:19:00|7164.8|7162|7167.2|7164.4|7167.7|7164.9|7164.2|7161.4|252
1625674750000|2021-07-07 16:19:10|7167|7164.2|7166.2|7163.4|7167.9|7165.1|7166.2|7163.4|126
1625674760000|2021-07-07 16:19:20|7166|7163.2|7165.2|7162.4|7166.5|7163.7|7165.2|7162.4|59
1625674770000|2021-07-07 16:19:30|7164.7|7161.9|7164.2|7161.4|7165.2|7162.4|7163.5|7160.7|41
1625674780000|2021-07-07 16:19:40|7164.9|7162.1|7166.5|7163.7|7167.5|7164.7|7164.9|7162.1|69
1625674790000|2021-07-07 16:19:50|7166.2|7163.4|7166.5|7163.7|7167.5|7164.7|7166.2|7163.4|42
1625674800000|2021-07-07 16:20:00|7166.2|7163.4|7160.5|7157.7|7167.2|7164.4|7160.5|7157.7|259
1625674810000|2021-07-07 16:20:10|7159.8|7157|7159.1|7156.3|7161.8|7159|7159.1|7156.3|142
1625674820000|2021-07-07 16:20:20|7158.8|7156|7161.8|7159|7161.8|7159|7158.1|7155.3|92
1625674830000|2021-07-07 16:20:30|7161.5|7158.7|7159.8|7157|7161.8|7159|7159.8|7157|47
1625674840000|2021-07-07 16:20:40|7160.1|7157.3|7158.8|7156|7160.6|7157.8|7158.8|7156|12
1625674850000|2021-07-07 16:20:50|||||||||14
1625674860000|2021-07-07 16:21:00|7159.1|7156.3|7160.8|7158|7161.5|7158.7|7158.8|7156|22
1625674870000|2021-07-07 16:21:10|7160.5|7157.7|7160.8|7158|7160.8|7158|7159.1|7156.3|20
1625674880000|2021-07-07 16:21:20|7160.5|7157.7|7160.8|7158|7161.8|7159|7159.8|7157|53
1625674890000|2021-07-07 16:21:30|7161.2|7158.4|7160.8|7158|7162.8|7160|7160.5|7157.7|27
1625674900000|2021-07-07 16:21:40|7160.4|7157.6|7159.8|7157|7160.8|7158|7159.1|7156.3|42
1625674910000|2021-07-07 16:21:50|7159.1|7156.3|7161.8|7159|7161.8|7159|7159.1|7156.3|19
1625674920000|2021-07-07 16:22:00|7161.4|7158.6|7160.8|7158|7161.5|7158.7|7159.8|7157|51
1625674930000|2021-07-07 16:22:10|7160.1|7157.3|7160.8|7158|7160.8|7158|7160.1|7157.3|36
1625674940000|2021-07-07 16:22:20|7160.1|7157.3|7160.8|7158|7161.1|7158.3|7159.8|7157|16
1625674950000|2021-07-07 16:22:30|7161.1|7158.3|7162.8|7160|7162.8|7160|7160.8|7158|59
1625674960000|2021-07-07 16:22:40|7163.1|7160.3|7162.8|7160|7163.5|7160.7|7162.8|7160|17
1625674970000|2021-07-07 16:22:50|7163.1|7160.3|7163.3|7160.5|7164.8|7162|7162.8|7160|35
1625674980000|2021-07-07 16:23:00|7163.1|7160.3|7159.8|7157|7163.1|7160.3|7159.3|7156.5|135
1625674990000|2021-07-07 16:23:10|7159.4|7156.6|7158.8|7156|7160.1|7157.3|7156.8|7154|78
1625675000000|2021-07-07 16:23:20|7159.1|7156.3|7161.8|7159|7161.8|7159|7159|7156.2|36
1625675010000|2021-07-07 16:23:30|7161.3|7158.5|7161.1|7158.3|7161.8|7159|7160.8|7158|24
1625675020000|2021-07-07 16:23:40|7161.5|7158.7|7162.8|7160|7162.8|7160|7160.8|7158|45
1625675030000|2021-07-07 16:23:50|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7161.8|7159|30
1625675040000|2021-07-07 16:24:00|7162.8|7160|7162.8|7160|7163.8|7161|7161.8|7159|76
1625675050000|2021-07-07 16:24:10|7162.1|7159.3|7161.8|7159|7162.8|7160|7161.8|7159|35
1625675060000|2021-07-07 16:24:20|||||||||6
1625675070000|2021-07-07 16:24:30|7162.8|7160|7161.8|7159|7162.8|7160|7161.1|7158.3|23
1625675080000|2021-07-07 16:24:40|7162.2|7159.4|7162.8|7160|7163.1|7160.3|7162.2|7159.4|48
1625675090000|2021-07-07 16:24:50|7162.6|7159.8|7162.8|7160|7163.8|7161|7161.8|7159|44
1625675100000|2021-07-07 16:25:00|7162.4|7159.6|7161.8|7159|7162.8|7160|7161.8|7159|47
1625675110000|2021-07-07 16:25:10|7162.1|7159.3|7161.8|7159|7162.8|7160|7161.8|7159|15
1625675120000|2021-07-07 16:25:20|7161.1|7158.3|7155.4|7152.6|7161.5|7158.7|7155.4|7152.6|303
1625675130000|2021-07-07 16:25:30|7155.7|7152.9|7155.7|7152.9|7156.7|7153.9|7154.4|7151.6|186
1625675140000|2021-07-07 16:25:40|7156.3|7153.5|7155|7152.2|7156.3|7153.5|7154.7|7151.9|240
1625675150000|2021-07-07 16:25:50|7154.7|7151.9|7155|7152.2|7156.3|7153.5|7154.5|7151.7|51
1625675160000|2021-07-07 16:26:00|7156|7153.2|7156|7153.2|7158|7155.2|7156|7153.2|64
1625675170000|2021-07-07 16:26:10|7155.3|7152.5|7155.3|7152.5|7156|7153.2|7155|7152.2|55
1625675180000|2021-07-07 16:26:20|7155|7152.2|7154.3|7151.5|7155.3|7152.5|7151.3|7148.5|416
1625675190000|2021-07-07 16:26:30|7154|7151.2|7154|7151.2|7154.4|7151.6|7153.3|7150.5|33
1625675200000|2021-07-07 16:26:40|7153.8|7151|7156|7153.2|7156.7|7153.9|7153.3|7150.5|59
1625675210000|2021-07-07 16:26:50|7155.7|7152.9|7156.7|7153.9|7156.7|7153.9|7155.7|7152.9|38
1625675220000|2021-07-07 16:27:00|7156.4|7153.6|7156|7153.2|7158|7155.2|7156|7153.2|54
1625675230000|2021-07-07 16:27:10|7155.7|7152.9|7156|7153.2|7157|7154.2|7155.7|7152.9|20
1625675240000|2021-07-07 16:27:20|7155.7|7152.9|7156|7153.2|7156.2|7153.4|7155|7152.2|43
1625675250000|2021-07-07 16:27:30|7156.4|7153.6|7155|7152.2|7157.7|7154.9|7154.7|7151.9|41
1625675260000|2021-07-07 16:27:40|7154.7|7151.9|7155.2|7152.4|7155.7|7152.9|7154.7|7151.9|16
1625675270000|2021-07-07 16:27:50|7155.4|7152.6|7156.7|7153.9|7156.7|7153.9|7155.2|7152.4|15
1625675280000|2021-07-07 16:28:00|7156.3|7153.5|7153.7|7150.9|7156.3|7153.5|7152.7|7149.9|51
1625675290000|2021-07-07 16:28:10|7154|7151.2|7154|7151.2|7154.7|7151.9|7153.7|7150.9|22
1625675300000|2021-07-07 16:28:20|7153.8|7151|7154|7151.2|7154|7151.2|7152.7|7149.9|19
1625675310000|2021-07-07 16:28:30|7153.7|7150.9|7153|7150.2|7154|7151.2|7153|7150.2|19
1625675320000|2021-07-07 16:28:40|7152.7|7149.9|7153|7150.2|7153|7150.2|7152.5|7149.7|21
1625675330000|2021-07-07 16:28:50|7152.3|7149.5|7153|7150.2|7153.7|7150.9|7152.3|7149.5|24
1625675340000|2021-07-07 16:29:00|7153.2|7150.4|7156|7153.2|7156.3|7153.5|7153.2|7150.4|67
1625675350000|2021-07-07 16:29:10|7156.4|7153.6|7155.7|7152.9|7157|7154.2|7155|7152.2|26
1625675360000|2021-07-07 16:29:20|7155.5|7152.7|7156|7153.2|7156|7153.2|7155|7152.2|29
1625675370000|2021-07-07 16:29:30|7155.7|7152.9|7154.7|7151.9|7155.7|7152.9|7154|7151.2|29
1625675380000|2021-07-07 16:29:40|7155.4|7152.6|7155.7|7152.9|7156|7153.2|7155.4|7152.6|25
1625675390000|2021-07-07 16:29:50|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7155.7|7152.9|39
1625675400000|2021-07-07 16:30:00|7157|7154.2|7156.7|7153.9|7158.4|7155.6|7155.7|7152.9|283
1625675410000|2021-07-07 16:30:10|7157.1|7154.3|7158.9|7156.1|7159.4|7156.6|7157.1|7154.3|50
1625675420000|2021-07-07 16:30:20|7159.1|7156.3|7160.4|7157.6|7161.1|7158.3|7158.7|7155.9|68
1625675430000|2021-07-07 16:30:30|7160.6|7157.8|7163.1|7160.3|7163.4|7160.6|7160.4|7157.6|108
1625675440000|2021-07-07 16:30:40|7162.7|7159.9|7160.4|7157.6|7162.7|7159.9|7160.4|7157.6|26
1625675450000|2021-07-07 16:30:50|7160.1|7157.3|7160.4|7157.6|7160.4|7157.6|7159.1|7156.3|52
1625675460000|2021-07-07 16:31:00|7160.7|7157.9|7165.9|7163.1|7166.1|7163.3|7160.7|7157.9|120
1625675470000|2021-07-07 16:31:10|7166.1|7163.3|7167.4|7164.6|7167.8|7165|7165.1|7162.3|104
1625675480000|2021-07-07 16:31:20|7166.2|7163.4|7167.4|7164.6|7167.4|7164.6|7166.1|7163.3|87
1625675490000|2021-07-07 16:31:30|7167.9|7165.1|7168.4|7165.6|7169.3|7166.5|7167.7|7164.9|87
1625675500000|2021-07-07 16:31:40|7168.7|7165.9|7171.1|7168.3|7171.4|7168.6|7168.4|7165.6|78
1625675510000|2021-07-07 16:31:50|7170.9|7168.1|7170.4|7167.6|7171.4|7168.6|7169.4|7166.6|52
1625675520000|2021-07-07 16:32:00|7170.7|7167.9|7167.4|7164.6|7170.7|7167.9|7167.4|7164.6|48
1625675530000|2021-07-07 16:32:10|7167.1|7164.3|7163.9|7161.1|7167.1|7164.3|7163.7|7160.9|113
1625675540000|2021-07-07 16:32:20|7164.1|7161.3|7163.9|7161.1|7164.4|7161.6|7162.7|7159.9|55
1625675550000|2021-07-07 16:32:30|7165.1|7162.3|7166.4|7163.6|7167.1|7164.3|7165.1|7162.3|56
1625675560000|2021-07-07 16:32:40|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7165.4|7162.6|76
1625675570000|2021-07-07 16:32:50|7166.4|7163.6|7166.2|7163.4|7166.4|7163.6|7165.7|7162.9|30
1625675580000|2021-07-07 16:33:00|7165.7|7162.9|7170.7|7167.9|7170.7|7167.9|7165.4|7162.6|106
1625675590000|2021-07-07 16:33:10|7170.9|7168.1|7168.1|7165.3|7171.1|7168.3|7167.4|7164.6|62
1625675600000|2021-07-07 16:33:20|7168.5|7165.7|7167.6|7164.8|7169.1|7166.3|7167.4|7164.6|172
1625675610000|2021-07-07 16:33:30|7167.9|7165.1|7167.7|7164.9|7169.1|7166.3|7167|7164.2|120
1625675620000|2021-07-07 16:33:40|7167.9|7165.1|7169.3|7166.5|7169.7|7166.9|7167.9|7165.1|83
1625675630000|2021-07-07 16:33:50|7169|7166.2|7170|7167.2|7170|7167.2|7168|7165.2|89
1625675640000|2021-07-07 16:34:00|7169.8|7167|7167.5|7164.7|7169.8|7167|7166.7|7163.9|138
1625675650000|2021-07-07 16:34:10|7167.7|7164.9|7171.7|7168.9|7171.7|7168.9|7167|7164.2|85
1625675660000|2021-07-07 16:34:20|7172|7169.2|7171.7|7168.9|7172|7169.2|7171.2|7168.4|79
1625675670000|2021-07-07 16:34:30|7172|7169.2|7172|7169.2|7174.7|7171.9|7171.7|7168.9|144
1625675680000|2021-07-07 16:34:40|7172.3|7169.5|7172|7169.2|7173|7170.2|7172|7169.2|21
1625675690000|2021-07-07 16:34:50|7172.2|7169.4|7173|7170.2|7173|7170.2|7171.7|7168.9|63
1625675700000|2021-07-07 16:35:00|7172.3|7169.5|7172|7169.2|7172.7|7169.9|7171.7|7168.9|28
1625675710000|2021-07-07 16:35:10|7171.7|7168.9|7169.7|7166.9|7171.7|7168.9|7169|7166.2|52
1625675720000|2021-07-07 16:35:20|7170|7167.2|7170|7167.2|7171.7|7168.9|7169|7166.2|110
1625675730000|2021-07-07 16:35:30|7170.3|7167.5|7170|7167.2|7170.7|7167.9|7170|7167.2|21
1625675740000|2021-07-07 16:35:40|7170.3|7167.5|7170.3|7167.5|7170.7|7167.9|7169.3|7166.5|36
1625675750000|2021-07-07 16:35:50|7170|7167.2|7170.7|7167.9|7171|7168.2|7170|7167.2|13
1625675760000|2021-07-07 16:36:00|7171.3|7168.5|7172|7169.2|7172|7169.2|7171|7168.2|27
1625675770000|2021-07-07 16:36:10|7171.5|7168.7|7170|7167.2|7171.5|7168.7|7170|7167.2|21
1625675780000|2021-07-07 16:36:20|7169.7|7166.9|7170|7167.2|7170|7167.2|7169.7|7166.9|10
1625675790000|2021-07-07 16:36:30|7169.7|7166.9|7170|7167.2|7170|7167.2|7169.3|7166.5|23
1625675800000|2021-07-07 16:36:40|7169.7|7166.9|7169.7|7166.9|7171.3|7168.5|7169|7166.2|69
1625675810000|2021-07-07 16:36:50|7170|7167.2|7171|7168.2|7171.3|7168.5|7170|7167.2|71
1625675820000|2021-07-07 16:37:00|7171.3|7168.5|7168|7165.2|7173|7170.2|7166.3|7163.5|195
1625675830000|2021-07-07 16:37:10|7168.3|7165.5|7167|7164.2|7168.8|7166|7165|7162.2|78
1625675840000|2021-07-07 16:37:20|7167.4|7164.6|7168|7165.2|7168.2|7165.4|7167|7164.2|47
1625675850000|2021-07-07 16:37:30|7167.5|7164.7|7167.3|7164.5|7167.5|7164.7|7167.3|7164.5|14
1625675860000|2021-07-07 16:37:40|7167.7|7164.9|7168.5|7165.7|7168.5|7165.7|7167|7164.2|43
1625675870000|2021-07-07 16:37:50|7168.4|7165.6|7168.7|7165.9|7169|7166.2|7168.2|7165.4|40
1625675880000|2021-07-07 16:38:00|7169|7166.2|7167.7|7164.9|7169|7166.2|7167.3|7164.5|26
1625675890000|2021-07-07 16:38:10|7168|7165.2|7167|7164.2|7168.7|7165.9|7167|7164.2|22
1625675900000|2021-07-07 16:38:20|7166.8|7164|7168|7165.2|7168.7|7165.9|7166.7|7163.9|46
1625675910000|2021-07-07 16:38:30|7167.7|7164.9|7168|7165.2|7168|7165.2|7166.7|7163.9|25
1625675920000|2021-07-07 16:38:40|7167.7|7164.9|7169|7166.2|7169.7|7166.9|7167.3|7164.5|70
1625675930000|2021-07-07 16:38:50|7168.7|7165.9|7169.7|7166.9|7170|7167.2|7168|7165.2|18
1625675940000|2021-07-07 16:39:00|7169.3|7166.5|7169.7|7166.9|7169.7|7166.9|7168.7|7165.9|32
1625675950000|2021-07-07 16:39:10|7170|7167.2|7168.7|7165.9|7170|7167.2|7168.5|7165.7|14
1625675960000|2021-07-07 16:39:20|7169|7166.2|7168.3|7165.5|7169|7166.2|7168|7165.2|11
1625675970000|2021-07-07 16:39:30|7168|7165.2|7169|7166.2|7169|7166.2|7168|7165.2|25
1625675980000|2021-07-07 16:39:40|7169.3|7166.5|7169|7166.2|7169.3|7166.5|7169|7166.2|3
1625675990000|2021-07-07 16:39:50|7168.6|7165.8|7169.7|7166.9|7170|7167.2|7167.7|7164.9|63
1625676000000|2021-07-07 16:40:00|7169.2|7166.4|7168.7|7165.9|7170|7167.2|7168.7|7165.9|64
1625676010000|2021-07-07 16:40:10|7169|7166.2|7172.5|7169.7|7173.7|7170.9|7168.7|7165.9|161
1625676020000|2021-07-07 16:40:20|7172|7169.2|7175|7172.2|7175.7|7172.9|7171.7|7168.9|162
1625676030000|2021-07-07 16:40:30|7174.7|7171.9|7179.4|7176.6|7179.4|7176.6|7174.7|7171.9|149
1625676040000|2021-07-07 16:40:40|7179.8|7177|7178.4|7175.6|7180.4|7177.6|7178.1|7175.3|157
1625676050000|2021-07-07 16:40:50|7179.1|7176.3|7179.4|7176.6|7181.1|7178.3|7178.7|7175.9|83
1625676060000|2021-07-07 16:41:00|7178.7|7175.9|7178.6|7175.8|7180.1|7177.3|7178.4|7175.6|73
1625676070000|2021-07-07 16:41:10|7178.4|7175.6|7177.1|7174.3|7178.6|7175.8|7176.4|7173.6|65
1625676080000|2021-07-07 16:41:20|7177.4|7174.6|7178.1|7175.3|7178.1|7175.3|7176.1|7173.3|60
1625676090000|2021-07-07 16:41:30|7177.9|7175.1|7180.1|7177.3|7180.1|7177.3|7177.9|7175.1|54
1625676100000|2021-07-07 16:41:40|7179.6|7176.8|7178.4|7175.6|7179.6|7176.8|7177.4|7174.6|43
1625676110000|2021-07-07 16:41:50|7178.1|7175.3|7177.4|7174.6|7178.1|7175.3|7175.4|7172.6|39
1625676120000|2021-07-07 16:42:00|7177|7174.2|7179.4|7176.6|7179.4|7176.6|7177|7174.2|52
1625676130000|2021-07-07 16:42:10|7179.1|7176.3|7177.9|7175.1|7179.1|7176.3|7177.9|7175.1|23
1625676140000|2021-07-07 16:42:20|7177.4|7174.6|7177.4|7174.6|7178.1|7175.3|7177.1|7174.3|24
1625676150000|2021-07-07 16:42:30|7177.8|7175|7179.1|7176.3|7179.1|7176.3|7177.8|7175|32
1625676160000|2021-07-07 16:42:40|7179.4|7176.6|7182.1|7179.3|7182.1|7179.3|7179.1|7176.3|117
1625676170000|2021-07-07 16:42:50|7181.9|7179.1|7180.9|7178.1|7181.9|7179.1|7180.1|7177.3|31
1625676180000|2021-07-07 16:43:00|7180.7|7177.9|7179.9|7177.1|7181.1|7178.3|7179.1|7176.3|39
1625676190000|2021-07-07 16:43:10|7180.1|7177.3|7179.1|7176.3|7180.1|7177.3|7178.1|7175.3|28
1625676200000|2021-07-07 16:43:20|7178.9|7176.1|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|37
1625676210000|2021-07-07 16:43:30|7178.4|7175.6|7180.8|7178|7182.8|7180|7178.4|7175.6|418
1625676220000|2021-07-07 16:43:40|7181|7178.2|7181.8|7179|7182.5|7179.7|7181|7178.2|56
1625676230000|2021-07-07 16:43:50|7181.5|7178.7|7181.8|7179|7182.1|7179.3|7180.8|7178|35
1625676240000|2021-07-07 16:44:00|7182.1|7179.3|7182.8|7180|7183|7180.2|7179.8|7177|82
1625676250000|2021-07-07 16:44:10|7182.6|7179.8|7182.5|7179.7|7182.6|7179.8|7182.1|7179.3|36
1625676260000|2021-07-07 16:44:20|7182|7179.2|7181.5|7178.7|7182|7179.2|7181.5|7178.7|25
1625676270000|2021-07-07 16:44:30|7181.7|7178.9|7177.8|7175|7182.5|7179.7|7176.8|7174|134
1625676280000|2021-07-07 16:44:40|7178.1|7175.3|7177.8|7175|7178.8|7176|7177.8|7175|60
1625676290000|2021-07-07 16:44:50|7178.1|7175.3|7178.8|7176|7178.8|7176|7178.1|7175.3|27
1625676300000|2021-07-07 16:45:00|7179.2|7176.4|7179.8|7177|7180.8|7178|7179.2|7176.4|53
1625676310000|2021-07-07 16:45:10|7179.5|7176.7|7179|7176.2|7180.5|7177.7|7178.8|7176|43
1625676320000|2021-07-07 16:45:20|7178.8|7176|7179.8|7177|7180.3|7177.5|7178.8|7176|52
1625676330000|2021-07-07 16:45:30|7180.1|7177.3|7179.8|7177|7180.8|7178|7179.8|7177|18
1625676340000|2021-07-07 16:45:40|7180.1|7177.3|7178.3|7175.5|7180.1|7177.3|7177.1|7174.3|60
1625676350000|2021-07-07 16:45:50|7178.5|7175.7|7177.8|7175|7178.8|7176|7176.1|7173.3|84
1625676360000|2021-07-07 16:46:00|7178.1|7175.3|7177.1|7174.3|7178.1|7175.3|7176.8|7174|29
1625676370000|2021-07-07 16:46:10|7177.8|7175|7179.5|7176.7|7179.8|7177|7177.8|7175|61
1625676380000|2021-07-07 16:46:20|7179.3|7176.5|7179.1|7176.3|7179.8|7177|7178.8|7176|5
1625676390000|2021-07-07 16:46:30|7179.8|7177|7179.5|7176.7|7179.8|7177|7178.8|7176|26
1625676400000|2021-07-07 16:46:40|7179.3|7176.5|7178.8|7176|7180.1|7177.3|7178.8|7176|51
1625676410000|2021-07-07 16:46:50|7179.1|7176.3|7177.8|7175|7179.1|7176.3|7177.8|7175|6
1625676420000|2021-07-07 16:47:00|7178.1|7175.3|7176.4|7173.6|7178.8|7176|7176.4|7173.6|107
1625676430000|2021-07-07 16:47:10|7177.1|7174.3|7176.4|7173.6|7177.4|7174.6|7176.1|7173.3|64
1625676440000|2021-07-07 16:47:20|7175.4|7172.6|7175.4|7172.6|7175.6|7172.8|7175.1|7172.3|19
1625676450000|2021-07-07 16:47:30|7175.6|7172.8|7177.4|7174.6|7177.4|7174.6|7175.4|7172.6|30
1625676460000|2021-07-07 16:47:40|7176.9|7174.1|7176.4|7173.6|7177.4|7174.6|7176.1|7173.3|3
1625676470000|2021-07-07 16:47:50|7176.6|7173.8|7176.3|7173.5|7176.6|7173.8|7176.1|7173.3|4
1625676480000|2021-07-07 16:48:00|7176.8|7174|7180.6|7177.8|7181.1|7178.3|7176.8|7174|63
1625676490000|2021-07-07 16:48:10|7181.1|7178.3|7183.1|7180.3|7183.1|7180.3|7180.6|7177.8|104
1625676500000|2021-07-07 16:48:20|7183.3|7180.5|7183.8|7181|7185.1|7182.3|7183.1|7180.3|79
1625676510000|2021-07-07 16:48:30|7184|7181.2|7184.3|7181.5|7185|7182.2|7183.5|7180.7|48
1625676520000|2021-07-07 16:48:40|7184|7181.2|7184.5|7181.7|7184.5|7181.7|7183.8|7181|31
1625676530000|2021-07-07 16:48:50|7184|7181.2|7182.8|7180|7184|7181.2|7182.8|7180|38
1625676540000|2021-07-07 16:49:00|7183.5|7180.7|7182.5|7179.7|7183.8|7181|7181.7|7178.9|42
1625676550000|2021-07-07 16:49:10|7182|7179.2|7181.7|7178.9|7182.5|7179.7|7181.7|7178.9|38
1625676560000|2021-07-07 16:49:20|7181.5|7178.7|7181.5|7178.7|7181.7|7178.9|7181.5|7178.7|28
1625676570000|2021-07-07 16:49:30|7181.7|7178.9|7182.7|7179.9|7182.7|7179.9|7181.7|7178.9|23
1625676580000|2021-07-07 16:49:40|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|6
1625676590000|2021-07-07 16:49:50|7183.4|7180.6|7182.4|7179.6|7183.4|7180.6|7182.4|7179.6|18
1625676600000|2021-07-07 16:50:00|7182|7179.2|7181.4|7178.6|7182.2|7179.4|7181.4|7178.6|25
1625676610000|2021-07-07 16:50:10|7181|7178.2|7182.4|7179.6|7182.4|7179.6|7180.7|7177.9|45
1625676620000|2021-07-07 16:50:20|7182|7179.2|7183.7|7180.9|7185.4|7182.6|7182|7179.2|66
1625676630000|2021-07-07 16:50:30|7183.4|7180.6|7184|7181.2|7184|7181.2|7183.4|7180.6|11
1625676640000|2021-07-07 16:50:40|7184.2|7181.4|7185.7|7182.9|7185.7|7182.9|7183|7180.2|61
1625676650000|2021-07-07 16:50:50|7186.4|7183.6|7186.4|7183.6|7186.4|7183.6|7185.4|7182.6|42
1625676660000|2021-07-07 16:51:00|7186.2|7183.4|7185.4|7182.6|7186.4|7183.6|7184.7|7181.9|30
1625676670000|2021-07-07 16:51:10|7185.7|7182.9|7186.4|7183.6|7186.4|7183.6|7185.7|7182.9|28
1625676680000|2021-07-07 16:51:20|7186.7|7183.9|7187.7|7184.9|7188|7185.2|7186.2|7183.4|67
1625676690000|2021-07-07 16:51:30|7187.4|7184.6|7187.5|7184.7|7188|7185.2|7186|7183.2|123
1625676700000|2021-07-07 16:51:40|7187.7|7184.9|7187|7184.2|7187.7|7184.9|7186|7183.2|27
1625676710000|2021-07-07 16:51:50|7187.2|7184.4|7187.7|7184.9|7188|7185.2|7186.7|7183.9|23
1625676720000|2021-07-07 16:52:00|7188|7185.2|7186.7|7183.9|7188|7185.2|7186.7|7183.9|18
1625676730000|2021-07-07 16:52:10|7186|7183.2|7185.4|7182.6|7186|7183.2|7184.7|7181.9|83
1625676740000|2021-07-07 16:52:20|7185.2|7182.4|7181|7178.2|7185.4|7182.6|7181|7178.2|98
1625676750000|2021-07-07 16:52:30|7180.7|7177.9|7181.7|7178.9|7182.7|7179.9|7180.7|7177.9|41
1625676760000|2021-07-07 16:52:40|7181.4|7178.6|7183.2|7180.4|7184.7|7181.9|7180.7|7177.9|96
1625676770000|2021-07-07 16:52:50|7183.4|7180.6|7183.7|7180.9|7184.7|7181.9|7183|7180.2|41
1625676780000|2021-07-07 16:53:00|7183|7180.2|7184.1|7181.3|7185.1|7182.3|7181.4|7178.6|118
1625676790000|2021-07-07 16:53:10|7184.4|7181.6|7182.4|7179.6|7184.4|7181.6|7181.4|7178.6|40
1625676800000|2021-07-07 16:53:20|7181|7178.2|7179.7|7176.9|7182.2|7179.4|7179.4|7176.6|915
1625676810000|2021-07-07 16:53:30|7179.4|7176.6|7181|7178.2|7181.7|7178.9|7179.4|7176.6|54
1625676820000|2021-07-07 16:53:40|7180.7|7177.9|7179.7|7176.9|7180.7|7177.9|7177.4|7174.6|64
1625676830000|2021-07-07 16:53:50|7180|7177.2|7179.7|7176.9|7180.7|7177.9|7179.4|7176.6|23
1625676840000|2021-07-07 16:54:00|7179.9|7177.1|7181.7|7178.9|7182.4|7179.6|7179.7|7176.9|35
1625676850000|2021-07-07 16:54:10|7182.4|7179.6|7181.7|7178.9|7182.7|7179.9|7181.7|7178.9|21
1625676860000|2021-07-07 16:54:20|7181.4|7178.6|7182.4|7179.6|7182.7|7179.9|7181.4|7178.6|31
1625676870000|2021-07-07 16:54:30|7182.2|7179.4|7181.9|7179.1|7182.4|7179.6|7181.7|7178.9|12
1625676880000|2021-07-07 16:54:40|7181.7|7178.9|7181.9|7179.1|7182.4|7179.6|7181.7|7178.9|12
1625676890000|2021-07-07 16:54:50|7181.7|7178.9|7182.7|7179.9|7182.7|7179.9|7181.4|7178.6|20
1625676900000|2021-07-07 16:55:00|7182.4|7179.6|7181.7|7178.9|7183.4|7180.6|7181.7|7178.9|41
1625676910000|2021-07-07 16:55:10|7181.9|7179.1|7182.7|7179.9|7182.7|7179.9|7180.7|7177.9|178
1625676920000|2021-07-07 16:55:20|7182.2|7179.4|7181.2|7178.4|7182.7|7179.9|7180.7|7177.9|18
1625676930000|2021-07-07 16:55:30|7181|7178.2|7177|7174.2|7181|7178.2|7176.4|7173.6|70
1625676940000|2021-07-07 16:55:40|7176|7173.2|7177|7174.2|7178|7175.2|7176|7173.2|686
1625676950000|2021-07-07 16:55:50|7177.5|7174.7|7175.7|7172.9|7178|7175.2|7175.7|7172.9|43
1625676960000|2021-07-07 16:56:00|7175.3|7172.5|7176.7|7173.9|7177|7174.2|7175.3|7172.5|31
1625676970000|2021-07-07 16:56:10|7176.5|7173.7|7177.7|7174.9|7178|7175.2|7176.2|7173.4|32
1625676980000|2021-07-07 16:56:20|7177.4|7174.6|7175.7|7172.9|7177.5|7174.7|7175.7|7172.9|17
1625676990000|2021-07-07 16:56:30|7175|7172.2|7174.7|7171.9|7175.7|7172.9|7174.7|7171.9|22
1625677000000|2021-07-07 16:56:40|7175|7172.2|7175|7172.2|7176|7173.2|7173.5|7170.7|127
1625677010000|2021-07-07 16:56:50|7175.5|7172.7|7173.5|7170.7|7175.5|7172.7|7173|7170.2|74
1625677020000|2021-07-07 16:57:00|7173.8|7171|7175|7172.2|7175.3|7172.5|7173.5|7170.7|56
1625677030000|2021-07-07 16:57:10|7174.7|7171.9|7175|7172.2|7175.7|7172.9|7174.7|7171.9|16
1625677040000|2021-07-07 16:57:20|7175.3|7172.5|7173|7170.2|7175.3|7172.5|7172.3|7169.5|86
1625677050000|2021-07-07 16:57:30|7172|7169.2|7171.3|7168.5|7172|7169.2|7170|7167.2|104
1625677060000|2021-07-07 16:57:40|7171|7168.2|7169|7166.2|7172|7169.2|7169|7166.2|89
1625677070000|2021-07-07 16:57:50|7169.3|7166.5|7168.3|7165.5|7169.3|7166.5|7168|7165.2|123
1625677080000|2021-07-07 16:58:00|7167.9|7165.1|7167.3|7164.5|7167.9|7165.1|7167.3|7164.5|45
1625677090000|2021-07-07 16:58:10|7168|7165.2|7168.3|7165.5|7168.3|7165.5|7168|7165.2|25
1625677100000|2021-07-07 16:58:20|7168|7165.2|7168.3|7165.5|7168.3|7165.5|7168|7165.2|19
1625677110000|2021-07-07 16:58:30|||||||||31
1625677120000|2021-07-07 16:58:40|7168|7165.2|7169.3|7166.5|7170|7167.2|7167.3|7164.5|72
1625677130000|2021-07-07 16:58:50|7169|7166.2|7169.3|7166.5|7169.3|7166.5|7169|7166.2|13
1625677140000|2021-07-07 16:59:00|7170|7167.2|7172.7|7169.9|7173.7|7170.9|7170|7167.2|123
1625677150000|2021-07-07 16:59:10|7173|7170.2|7172.7|7169.9|7173|7170.2|7172.7|7169.9|10
1625677160000|2021-07-07 16:59:20|7173.2|7170.4|7174|7171.2|7174.2|7171.4|7173.2|7170.4|34
1625677170000|2021-07-07 16:59:30|7174.2|7171.4|7172.7|7169.9|7175.4|7172.6|7172.7|7169.9|48
1625677180000|2021-07-07 16:59:40|7172.6|7169.8|7173.2|7170.4|7173.4|7170.6|7172|7169.2|96
1625677190000|2021-07-07 16:59:50|7173|7170.2|7171.7|7168.9|7173.4|7170.6|7171.7|7168.9|64
1625677200000|2021-07-07 17:00:00|7172|7169.2|7173.7|7170.9|7174.2|7171.4|7172|7169.2|38
1625677210000|2021-07-07 17:00:10|7173.4|7170.6|7173.7|7170.9|7174.7|7171.9|7172.7|7169.9|52
1625677220000|2021-07-07 17:00:20|7173.4|7170.6|7174.4|7171.6|7174.4|7171.6|7173.4|7170.6|17
1625677230000|2021-07-07 17:00:30|7174.7|7171.9|7174.7|7171.9|7176.7|7173.9|7174.4|7171.6|53
1625677240000|2021-07-07 17:00:40|7175|7172.2|7173.4|7170.6|7175.4|7172.6|7173.4|7170.6|39
1625677250000|2021-07-07 17:00:50|7173.7|7170.9|7175.7|7172.9|7175.7|7172.9|7173.4|7170.6|38
1625677260000|2021-07-07 17:01:00|7175.4|7172.6|7175|7172.2|7175.7|7172.9|7174.4|7171.6|52
1625677270000|2021-07-07 17:01:10|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.2|7172.4|13
1625677280000|2021-07-07 17:01:20|7176.4|7173.6|7175.7|7172.9|7176.7|7173.9|7175.7|7172.9|33
1625677290000|2021-07-07 17:01:30|7176|7173.2|7175|7172.2|7176|7173.2|7174.7|7171.9|35
1625677300000|2021-07-07 17:01:40|7174.7|7171.9|7176.7|7173.9|7177|7174.2|7174.7|7171.9|33
1625677310000|2021-07-07 17:01:50|7177|7174.2|7178.7|7175.9|7179.7|7176.9|7176|7173.2|90
1625677320000|2021-07-07 17:02:00|7179|7176.2|7179.4|7176.6|7180|7177.2|7179|7176.2|78
1625677330000|2021-07-07 17:02:10|7179.3|7176.5|7178.7|7175.9|7179.5|7176.7|7178.4|7175.6|57
1625677340000|2021-07-07 17:02:20|7178|7175.2|7178.7|7175.9|7179.7|7176.9|7177.7|7174.9|104
1625677350000|2021-07-07 17:02:30|7178.4|7175.6|7178.7|7175.9|7178.7|7175.9|7178.4|7175.6|10
1625677360000|2021-07-07 17:02:40|7179.1|7176.3|7179.2|7176.4|7179.4|7176.6|7178.7|7175.9|32
1625677370000|2021-07-07 17:02:50|7178.9|7176.1|7178.7|7175.9|7179.4|7176.6|7178.7|7175.9|14
1625677380000|2021-07-07 17:03:00|7178.4|7175.6|7178.4|7175.6|7178.7|7175.9|7177.7|7174.9|51
1625677390000|2021-07-07 17:03:10|7178.7|7175.9|7179.4|7176.6|7179.7|7176.9|7178.7|7175.9|71
1625677400000|2021-07-07 17:03:20|7179.2|7176.4|7179.1|7176.3|7179.4|7176.6|7175.4|7172.6|613
1625677410000|2021-07-07 17:03:30|7179.4|7176.6|7181.4|7178.6|7181.4|7178.6|7178.9|7176.1|71
1625677420000|2021-07-07 17:03:40|7181.1|7178.3|7181.4|7178.6|7181.4|7178.6|7181.1|7178.3|2
1625677430000|2021-07-07 17:03:50|7181.1|7178.3|7181.9|7179.1|7181.9|7179.1|7180.1|7177.3|63
1625677440000|2021-07-07 17:04:00|7181.7|7178.9|7180.9|7178.1|7182.4|7179.6|7180.1|7177.3|341
1625677450000|2021-07-07 17:04:10|7180.7|7177.9|7179.7|7176.9|7181.4|7178.6|7179.4|7176.6|42
1625677460000|2021-07-07 17:04:20|7179.4|7176.6|7180.1|7177.3|7180.4|7177.6|7179.4|7176.6|28
1625677470000|2021-07-07 17:04:30|7179.4|7176.6|7179.4|7176.6|7180.1|7177.3|7179.1|7176.3|60
1625677480000|2021-07-07 17:04:40|7179.8|7177|7179.1|7176.3|7180.4|7177.6|7179.1|7176.3|64
1625677490000|2021-07-07 17:04:50|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|42
1625677500000|2021-07-07 17:05:00|7180.4|7177.6|7182.4|7179.6|7182.4|7179.6|7179.9|7177.1|53
1625677510000|2021-07-07 17:05:10|7182.6|7179.8|7183.4|7180.6|7183.4|7180.6|7182.6|7179.8|76
1625677520000|2021-07-07 17:05:20|7183.6|7180.8|7184.4|7181.6|7184.4|7181.6|7183.6|7180.8|79
1625677530000|2021-07-07 17:05:30|7185.2|7182.4|7183.4|7180.6|7185.4|7182.6|7183.4|7180.6|86
1625677540000|2021-07-07 17:05:40|7183|7180.2|7182.7|7179.9|7183|7180.2|7182.4|7179.6|24
1625677550000|2021-07-07 17:05:50|7182.9|7180.1|7181.7|7178.9|7183.4|7180.6|7181.4|7178.6|23
1625677560000|2021-07-07 17:06:00|7181.4|7178.6|7182.9|7180.1|7183.4|7180.6|7181.4|7178.6|60
1625677570000|2021-07-07 17:06:10|7183.2|7180.4|7182.4|7179.6|7184.8|7182|7182.4|7179.6|103
1625677580000|2021-07-07 17:06:20|7183.4|7180.6|7181.4|7178.6|7183.4|7180.6|7180.4|7177.6|119
1625677590000|2021-07-07 17:06:30|7181.8|7179|7183.4|7180.6|7183.4|7180.6|7181.8|7179|76
1625677600000|2021-07-07 17:06:40|7182.9|7180.1|7183.4|7180.6|7183.4|7180.6|7182.9|7180.1|40
1625677610000|2021-07-07 17:06:50|7181.4|7178.6|7180.4|7177.6|7181.4|7178.6|7180.4|7177.6|224
1625677620000|2021-07-07 17:07:00|7180.6|7177.8|7180.4|7177.6|7183.4|7180.6|7180.4|7177.6|91
1625677630000|2021-07-07 17:07:10|7180.8|7178|7180.4|7177.6|7181.4|7178.6|7180.4|7177.6|9
1625677640000|2021-07-07 17:07:20|7179.9|7177.1|7178.4|7175.6|7179.9|7177.1|7177.7|7174.9|51
1625677650000|2021-07-07 17:07:30|7178.7|7175.9|7179.7|7176.9|7179.7|7176.9|7177.7|7174.9|22
1625677660000|2021-07-07 17:07:40|7179.4|7176.6|7178.4|7175.6|7179.4|7176.6|7177.7|7174.9|56
1625677670000|2021-07-07 17:07:50|7178.2|7175.4|7178.4|7175.6|7178.4|7175.6|7177.9|7175.1|2
1625677680000|2021-07-07 17:08:00|||||||||15
1625677690000|2021-07-07 17:08:10|7178|7175.2|7177.4|7174.6|7178|7175.2|7176.7|7173.9|22
1625677700000|2021-07-07 17:08:20|||||||||10
1625677710000|2021-07-07 17:08:30|7176.4|7173.6|7175.7|7172.9|7177.2|7174.4|7175.4|7172.6|41
1625677720000|2021-07-07 17:08:40|7175.4|7172.6|7172.7|7169.9|7175.7|7172.9|7172.7|7169.9|69
1625677730000|2021-07-07 17:08:50|7172.4|7169.6|7171.9|7169.1|7172.7|7169.9|7170.4|7167.6|113
1625677740000|2021-07-07 17:09:00|7172.1|7169.3|7170.9|7168.1|7173.4|7170.6|7170.7|7167.9|64
1625677750000|2021-07-07 17:09:10|7170.7|7167.9|7169.4|7166.6|7171.2|7168.4|7168.7|7165.9|75
1625677760000|2021-07-07 17:09:20|7169.2|7166.4|7166.7|7163.9|7169.7|7166.9|7166.4|7163.6|159
1625677770000|2021-07-07 17:09:30|7166.3|7163.5|7159.4|7156.6|7166.3|7163.5|7158.3|7155.5|402
1625677780000|2021-07-07 17:09:40|7159.7|7156.9|7157.7|7154.9|7160.4|7157.6|7157.4|7154.6|79
1625677790000|2021-07-07 17:09:50|7157.4|7154.6|7155.7|7152.9|7157.4|7154.6|7155.4|7152.6|92
1625677800000|2021-07-07 17:10:00|7156|7153.2|7155.7|7152.9|7158.9|7155.9|7155.4|7152.6|205
1625677810000|2021-07-07 17:10:10|7156|7153.2|7154.3|7151.5|7156.3|7153.5|7150.6|7147.8|449
1625677820000|2021-07-07 17:10:20|7155|7152.2|7156.3|7153.5|7156.3|7153.5|7154.6|7151.8|50
1625677830000|2021-07-07 17:10:30|7155.9|7153.1|7157.3|7154.5|7157.3|7154.5|7155.3|7152.5|46
1625677840000|2021-07-07 17:10:40|7157|7154.2|7158|7155.2|7158|7155.2|7156.3|7153.5|35
1625677850000|2021-07-07 17:10:50|7157.7|7154.9|7158.3|7155.5|7159|7156.2|7157.3|7154.5|39
1625677860000|2021-07-07 17:11:00|7158.5|7155.7|7163|7160.2|7164|7161.2|7158.3|7155.5|277
1625677870000|2021-07-07 17:11:10|7162.7|7159.9|7164.4|7161.6|7164.4|7161.6|7162.7|7159.9|63
1625677880000|2021-07-07 17:11:20|7164.2|7161.4|7168.1|7165.3|7170.1|7167.3|7163.7|7160.9|588
1625677890000|2021-07-07 17:11:30|7168.5|7165.7|7168.6|7165.8|7169.1|7166.3|7167.1|7164.3|63
1625677900000|2021-07-07 17:11:40|7168.4|7165.6|7167.1|7164.3|7169.1|7166.3|7167.1|7164.3|20
1625677910000|2021-07-07 17:11:50|7167.4|7164.6|7167.4|7164.6|7169.1|7166.3|7167.1|7164.3|129
1625677920000|2021-07-07 17:12:00|7167.8|7165|7168.1|7165.3|7169.1|7166.3|7167.1|7164.3|76
1625677930000|2021-07-07 17:12:10|7167.4|7164.6|7168.9|7166.1|7169.4|7166.6|7167.4|7164.6|48
1625677940000|2021-07-07 17:12:20|7169.1|7166.3|7167.4|7164.6|7169.1|7166.3|7167.1|7164.3|27
1625677950000|2021-07-07 17:12:30|7167.6|7164.8|7168.4|7165.6|7168.9|7166.1|7167.4|7164.6|22
1625677960000|2021-07-07 17:12:40|7168.1|7165.3|7171.1|7168.3|7171.1|7168.3|7168.1|7165.3|41
1625677970000|2021-07-07 17:12:50|7170.9|7168.1|7170.1|7167.3|7170.9|7168.1|7170.1|7167.3|16
1625677980000|2021-07-07 17:13:00|7169.7|7166.9|7170.6|7167.8|7170.6|7167.8|7167.4|7164.6|102
1625677990000|2021-07-07 17:13:10|7170.4|7167.6|7169.1|7166.3|7171.1|7168.3|7169.1|7166.3|45
1625678000000|2021-07-07 17:13:20|7169.6|7166.8|7170.1|7167.3|7170.1|7167.3|7169.4|7166.6|11
1625678010000|2021-07-07 17:13:30|7169.4|7166.6|7169.1|7166.3|7170.1|7167.3|7168.4|7165.6|48
1625678020000|2021-07-07 17:13:40|7168.8|7166|7168.1|7165.3|7168.8|7166|7168.1|7165.3|18
1625678030000|2021-07-07 17:13:50|7168.5|7165.7|7168.1|7165.3|7169.1|7166.3|7168.1|7165.3|42
1625678040000|2021-07-07 17:14:00|7168.3|7165.5|7167.1|7164.3|7168.8|7166|7166.3|7163.5|41
1625678050000|2021-07-07 17:14:10|7165.7|7162.9|7165.7|7162.9|7166.7|7163.9|7164.4|7161.6|100
1625678060000|2021-07-07 17:14:20|7165.4|7162.6|7167.7|7164.9|7167.7|7164.9|7165.4|7162.6|40
1625678070000|2021-07-07 17:14:30|7167.4|7164.6|7166.4|7163.6|7167.4|7164.6|7165.4|7162.6|74
1625678080000|2021-07-07 17:14:40|7166.6|7163.8|7168.4|7165.6|7168.7|7165.9|7166.6|7163.8|45
1625678090000|2021-07-07 17:14:50|7168|7165.2|7168.7|7165.9|7168.7|7165.9|7167.7|7164.9|18
1625678100000|2021-07-07 17:15:00|7168|7165.2|7170.4|7167.6|7170.4|7167.6|7167.7|7164.9|159
1625678110000|2021-07-07 17:15:10|7169.7|7166.9|7170.9|7168.1|7171.4|7168.6|7169.4|7166.6|93
1625678120000|2021-07-07 17:15:20|7170.7|7167.9|7170.7|7167.9|7172.4|7169.6|7169.7|7166.9|79
1625678130000|2021-07-07 17:15:30|7171|7168.2|7171.7|7168.9|7172.4|7169.6|7170.7|7167.9|54
1625678140000|2021-07-07 17:15:40|7171.9|7169.1|7178.4|7175.6|7178.4|7175.6|7171.9|7169.1|214
1625678150000|2021-07-07 17:15:50|7178.6|7175.8|7177.7|7174.9|7178.8|7176|7176.4|7173.6|128
1625678160000|2021-07-07 17:16:00|7177.4|7174.6|7178.4|7175.6|7178.4|7175.6|7176|7173.2|66
1625678170000|2021-07-07 17:16:10|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7178.4|7175.6|26
1625678180000|2021-07-07 17:16:20|7179.1|7176.3|7179.4|7176.6|7180.4|7177.6|7178.4|7175.6|38
1625678190000|2021-07-07 17:16:30|7179|7176.2|7176.4|7173.6|7179|7176.2|7175.9|7173.1|60
1625678200000|2021-07-07 17:16:40|7176.7|7173.9|7176.4|7173.6|7177.4|7174.6|7176.4|7173.6|25
1625678210000|2021-07-07 17:16:50|7176.2|7173.4|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|27
1625678220000|2021-07-07 17:17:00|7177.4|7174.6|7176.4|7173.6|7177.4|7174.6|7176.4|7173.6|16
1625678230000|2021-07-07 17:17:10|7176.2|7173.4|7172.4|7169.6|7176.2|7173.4|7172.4|7169.6|105
1625678240000|2021-07-07 17:17:20|7172|7169.2|7171|7168.2|7172.7|7169.9|7171|7168.2|79
1625678250000|2021-07-07 17:17:30|7170.7|7167.9|7169|7166.2|7171|7168.2|7169|7166.2|27
1625678260000|2021-07-07 17:17:40|7169.7|7166.9|7169.7|7166.9|7170.7|7167.9|7169.7|7166.9|20
1625678270000|2021-07-07 17:17:50|7170|7167.2|7169.7|7166.9|7170|7167.2|7169.7|7166.9|5
1625678280000|2021-07-07 17:18:00|7170|7167.2|7169.7|7166.9|7172|7169.2|7169.7|7166.9|59
1625678290000|2021-07-07 17:18:10|7170|7167.2|7171|7168.2|7171|7168.2|7170|7167.2|7
1625678300000|2021-07-07 17:18:20|7171.4|7168.6|7169.7|7166.9|7171.7|7168.9|7169.7|7166.9|17
1625678310000|2021-07-07 17:18:30|7170.4|7167.6|7169.7|7166.9|7170.4|7167.6|7169.7|7166.9|22
1625678320000|2021-07-07 17:18:40|7170|7167.2|7169.7|7166.9|7170|7167.2|7169.7|7166.9|27
1625678330000|2021-07-07 17:18:50|7170|7167.2|7169.7|7166.9|7170|7167.2|7169.7|7166.9|28
1625678340000|2021-07-07 17:19:00|7170.1|7167.3|7171.7|7168.9|7171.7|7168.9|7170.1|7167.3|48
1625678350000|2021-07-07 17:19:10|7171.3|7168.5|7171|7168.2|7171.3|7168.5|7171|7168.2|5
1625678360000|2021-07-07 17:19:20|7170.7|7167.9|7170|7167.2|7170.7|7167.9|7170|7167.2|57
1625678370000|2021-07-07 17:19:30|7170.2|7167.4|7169.3|7166.5|7172.7|7169.9|7169|7166.2|365
1625678380000|2021-07-07 17:19:40|||||||||6
1625678390000|2021-07-07 17:19:50|7169.5|7166.7|7170|7167.2|7170|7167.2|7169.5|7166.7|14
1625678400000|2021-07-07 17:20:00|7170.4|7167.6|7168.3|7165.5|7171.3|7168.5|7168|7165.2|34
1625678410000|2021-07-07 17:20:10|7167.9|7165.1|7167.8|7165|7167.9|7165.1|7167.3|7164.5|47
1625678420000|2021-07-07 17:20:20|7167.5|7164.7|7167.3|7164.5|7168.3|7165.5|7167|7164.2|9
1625678430000|2021-07-07 17:20:30|7167.5|7164.7|7168|7165.2|7168|7165.2|7167.5|7164.7|6
1625678440000|2021-07-07 17:20:40|7167.8|7165|7167|7164.2|7167.8|7165|7167|7164.2|12
1625678450000|2021-07-07 17:20:50|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167|7164.2|13
1625678460000|2021-07-07 17:21:00|7167|7164.2|7160|7157.2|7167|7164.2|7159.9|7157.1|151
1625678470000|2021-07-07 17:21:10|7159.6|7156.8|7158.3|7155.5|7160|7157.2|7158.3|7155.5|92
1625678480000|2021-07-07 17:21:20|7158.8|7156|7160.3|7157.5|7160.3|7157.5|7158.3|7155.5|24
1625678490000|2021-07-07 17:21:30|7161|7158.2|7156.6|7153.8|7161|7158.2|7156.6|7153.8|91
1625678500000|2021-07-07 17:21:40|7156.3|7153.5|7153.6|7150.8|7156.5|7153.7|7153.6|7150.8|451
1625678510000|2021-07-07 17:21:50|7153.9|7151.1|7154.9|7152.1|7155.6|7152.8|7152.6|7149.8|46
1625678520000|2021-07-07 17:22:00|7153.9|7151.1|7154.1|7151.3|7154.6|7151.8|7151.9|7149.1|78
1625678530000|2021-07-07 17:22:10|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7152.9|7150.1|28
1625678540000|2021-07-07 17:22:20|7153.6|7150.8|7153.9|7151.1|7153.9|7151.1|7151.4|7148.6|180
1625678550000|2021-07-07 17:22:30|7154.1|7151.3|7154.6|7151.8|7154.9|7152.1|7153.9|7151.1|38
1625678560000|2021-07-07 17:22:40|7154.9|7152.1|7154.6|7151.8|7155.6|7152.8|7153.9|7151.1|28
1625678570000|2021-07-07 17:22:50|7154.9|7152.1|7155.6|7152.8|7155.6|7152.8|7154.9|7152.1|11
1625678580000|2021-07-07 17:23:00|7154.9|7152.1|7154.6|7151.8|7154.9|7152.1|7153.6|7150.8|29
1625678590000|2021-07-07 17:23:10|7154.1|7151.3|7154.6|7151.8|7154.6|7151.8|7153.6|7150.8|7
1625678600000|2021-07-07 17:23:20|7154.1|7151.3|7152.1|7149.3|7154.6|7151.8|7150.6|7147.8|187
1625678610000|2021-07-07 17:23:30|7152.6|7149.8|7151.9|7149.1|7152.6|7149.8|7151.6|7148.8|36
1625678620000|2021-07-07 17:23:40|7152.6|7149.8|7152.6|7149.8|7152.9|7150.1|7152.6|7149.8|13
1625678630000|2021-07-07 17:23:50|7152.9|7150.1|7153.6|7150.8|7155.1|7152.3|7152.9|7150.1|87
1625678640000|2021-07-07 17:24:00|7153.9|7151.1|7154.1|7151.3|7154.6|7151.8|7152.9|7150.1|58
1625678650000|2021-07-07 17:24:10|7154.6|7151.8|7152.9|7150.1|7154.9|7152.1|7152.6|7149.8|42
1625678660000|2021-07-07 17:24:20|7152.6|7149.8|7151.9|7149.1|7152.9|7150.1|7150.6|7147.8|74
1625678670000|2021-07-07 17:24:30|7150.9|7148.1|7152.6|7149.8|7152.6|7149.8|7150.9|7148.1|95
1625678680000|2021-07-07 17:24:40|7153|7150.2|7152.6|7149.8|7153.6|7150.8|7152.6|7149.8|18
1625678690000|2021-07-07 17:24:50|7151.9|7149.1|7150.6|7147.8|7151.9|7149.1|7150.6|7147.8|42
1625678700000|2021-07-07 17:25:00|7150.9|7148.1|7151.6|7148.8|7151.6|7148.8|7150.6|7147.8|36
1625678710000|2021-07-07 17:25:10|7152.1|7149.3|7152.6|7149.8|7152.6|7149.8|7152.1|7149.3|13
1625678720000|2021-07-07 17:25:20|7152.9|7150.1|7153.6|7150.8|7153.6|7150.8|7152.9|7150.1|27
1625678730000|2021-07-07 17:25:30|7154|7151.2|7154.6|7151.8|7155.6|7152.8|7154|7151.2|43
1625678740000|2021-07-07 17:25:40|7154.9|7152.1|7157.3|7154.5|7157.3|7154.5|7154.6|7151.8|138
1625678750000|2021-07-07 17:25:50|7156.6|7153.8|7154.1|7151.3|7157.3|7154.5|7152.3|7149.5|162
1625678760000|2021-07-07 17:26:00|7153.6|7150.8|7150.9|7148.1|7153.6|7150.8|7149.9|7147.1|165
1625678770000|2021-07-07 17:26:10|7150.6|7147.8|7150.6|7147.8|7151.1|7148.3|7149.9|7147.1|52
1625678780000|2021-07-07 17:26:20|7150.2|7147.4|7150.6|7147.8|7150.9|7148.1|7150.2|7147.4|30
1625678790000|2021-07-07 17:26:30|7151.6|7148.8|7154.9|7152.1|7154.9|7152.1|7151.6|7148.8|203
1625678800000|2021-07-07 17:26:40|7155.3|7152.5|7157|7154.2|7157.6|7154.8|7154.9|7152.1|148
1625678810000|2021-07-07 17:26:50|7157.3|7154.5|7159.6|7156.8|7160|7157.2|7156.6|7153.8|110
1625678820000|2021-07-07 17:27:00|7159.3|7156.5|7159.3|7156.5|7160.3|7157.5|7158.6|7155.8|47
1625678830000|2021-07-07 17:27:10|7159.6|7156.8|7159.3|7156.5|7159.6|7156.8|7158.3|7155.5|28
1625678840000|2021-07-07 17:27:20|7160|7157.2|7159.3|7156.5|7160|7157.2|7159.3|7156.5|35
1625678850000|2021-07-07 17:27:30|7159|7156.2|7159|7156.2|7159|7156.2|7157.3|7154.5|46
1625678860000|2021-07-07 17:27:40|7158.6|7155.8|7159.3|7156.5|7160|7157.2|7158.3|7155.5|11
1625678870000|2021-07-07 17:27:50|7159.7|7156.9|7159.6|7156.8|7161|7158.2|7159.6|7156.8|32
1625678880000|2021-07-07 17:28:00|7159.3|7156.5|7157.6|7154.8|7159.8|7157|7157.6|7154.8|37
1625678890000|2021-07-07 17:28:10|7157.8|7155|7159.3|7156.5|7159.3|7156.5|7157.6|7154.8|23
1625678900000|2021-07-07 17:28:20|7158.9|7156.1|7158.3|7155.5|7159|7156.2|7158.3|7155.5|3
1625678910000|2021-07-07 17:28:30|7158.6|7155.8|7159.1|7156.3|7159.3|7156.5|7158.3|7155.5|37
1625678920000|2021-07-07 17:28:40|7158.6|7155.8|7159.3|7156.5|7159.3|7156.5|7158|7155.2|13
1625678930000|2021-07-07 17:28:50|7159.6|7156.8|7159.3|7156.5|7159.6|7156.8|7159.3|7156.5|0
1625678940000|2021-07-07 17:29:00|7159.6|7156.8|7158.6|7155.8|7160.3|7157.5|7158.6|7155.8|32
1625678950000|2021-07-07 17:29:10|7158.8|7156|7158.6|7155.8|7159|7156.2|7158.6|7155.8|6
1625678960000|2021-07-07 17:29:20|7158|7155.2|7154.3|7151.5|7158.3|7155.5|7154.3|7151.5|65
1625678970000|2021-07-07 17:29:30|7153.9|7151.1|7154.3|7151.5|7154.6|7151.8|7153.6|7150.8|24
1625678980000|2021-07-07 17:29:40|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|12
1625678990000|2021-07-07 17:29:50|7154.3|7151.5|7154.6|7151.8|7154.6|7151.8|7153.6|7150.8|24
1625679000000|2021-07-07 17:30:00|7154.5|7151.7|7158.3|7155.5|7158.6|7155.8|7154.5|7151.7|121
1625679010000|2021-07-07 17:30:10|7158.5|7155.7|7163|7160.2|7163|7160.2|7158.5|7155.7|72
1625679020000|2021-07-07 17:30:20|7162.5|7159.7|7163.5|7160.7|7164.3|7161.5|7162|7159.2|47
1625679030000|2021-07-07 17:30:30|7163.7|7160.9|7165|7162.2|7165|7162.2|7163.3|7160.5|45
1625679040000|2021-07-07 17:30:40|7165.6|7162.8|7167|7164.2|7167|7164.2|7165.3|7162.5|58
1625679050000|2021-07-07 17:30:50|7166.7|7163.9|7167.3|7164.5|7169.3|7166.5|7165|7162.2|310
1625679060000|2021-07-07 17:31:00|7167|7164.2|7167|7164.2|7167.6|7164.8|7165.3|7162.5|288
1625679070000|2021-07-07 17:31:10|7166.5|7163.7|7167|7164.2|7167|7164.2|7166.3|7163.5|31
1625679080000|2021-07-07 17:31:20|7167.6|7164.8|7167.3|7164.5|7167.6|7164.8|7166.8|7164|9
1625679090000|2021-07-07 17:31:30|7167.1|7164.3|7167|7164.2|7167.1|7164.3|7166.3|7163.5|29
1625679100000|2021-07-07 17:31:40|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|25
1625679110000|2021-07-07 17:31:50|7166.1|7163.3|7163.8|7161|7166.1|7163.3|7163.8|7161|30
1625679120000|2021-07-07 17:32:00|7163.6|7160.8|7165|7162.2|7165|7162.2|7163|7160.2|19
1625679130000|2021-07-07 17:32:10|7165.3|7162.5|7165|7162.2|7166.3|7163.5|7165|7162.2|25
1625679140000|2021-07-07 17:32:20|7164.6|7161.8|7164|7161.2|7164.6|7161.8|7164|7161.2|20
1625679150000|2021-07-07 17:32:30|7165|7162.2|7162.3|7159.5|7165|7162.2|7161.9|7159.1|55
1625679160000|2021-07-07 17:32:40|7162|7159.2|7160.3|7157.5|7162.3|7159.5|7160.3|7157.5|19
1625679170000|2021-07-07 17:32:50|7159.9|7157.1|7160.3|7157.5|7161.6|7158.8|7159.3|7156.5|70
1625679180000|2021-07-07 17:33:00|||||||||5
1625679190000|2021-07-07 17:33:10|7160.6|7157.8|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|18
1625679200000|2021-07-07 17:33:20|7160.8|7158|7161.6|7158.8|7161.6|7158.8|7160.8|7158|5
1625679210000|2021-07-07 17:33:30|7160.6|7157.8|7159.6|7156.8|7161.1|7158.3|7159.6|7156.8|22
1625679220000|2021-07-07 17:33:40|7159.3|7156.5|7159|7156.2|7159.3|7156.5|7158.6|7155.8|19
1625679230000|2021-07-07 17:33:50|7158.8|7156|7158.3|7155.5|7158.8|7156|7157.6|7154.8|33
1625679240000|2021-07-07 17:34:00|7159|7156.2|7158.3|7155.5|7159.6|7156.8|7158.3|7155.5|36
1625679250000|2021-07-07 17:34:10|7158|7155.2|7157.3|7154.5|7158.3|7155.5|7157.3|7154.5|21
1625679260000|2021-07-07 17:34:20|7157.1|7154.3|7156.3|7153.5|7157.3|7154.5|7156.3|7153.5|16
1625679270000|2021-07-07 17:34:30|7155.9|7153.1|7150.9|7148.1|7156.3|7153.5|7149.9|7147.1|394
1625679280000|2021-07-07 17:34:40|7150.5|7147.7|7152.9|7150.1|7152.9|7150.1|7149.9|7147.1|97
1625679290000|2021-07-07 17:34:50|7153.1|7150.3|7152.9|7150.1|7153.1|7150.3|7152.6|7149.8|74
1625679300000|2021-07-07 17:35:00|7152.6|7149.8|7153.9|7151.1|7153.9|7151.1|7151.6|7148.8|50
1625679310000|2021-07-07 17:35:10|7154.3|7151.5|7154.6|7151.8|7155.1|7152.3|7153.6|7150.8|63
1625679320000|2021-07-07 17:35:20|7154.4|7151.6|7154.9|7152.1|7154.9|7152.1|7154.4|7151.6|18
1625679330000|2021-07-07 17:35:30|||||||||10
1625679340000|2021-07-07 17:35:40|7155.3|7152.5|7159.4|7156.6|7159.6|7156.8|7155.3|7152.5|115
1625679350000|2021-07-07 17:35:50|7159.2|7156.4|7165.3|7162.5|7166|7163.2|7159.2|7156.4|328
1625679360000|2021-07-07 17:36:00|7164.8|7162|7164.3|7161.5|7165.3|7162.5|7163.6|7160.8|28
1625679370000|2021-07-07 17:36:10|7164.1|7161.3|7162.6|7159.8|7164.6|7161.8|7162.6|7159.8|59
1625679380000|2021-07-07 17:36:20|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7161.6|7158.8|12
1625679390000|2021-07-07 17:36:30|7162.1|7159.3|7162.3|7159.5|7162.6|7159.8|7162.1|7159.3|9
1625679400000|2021-07-07 17:36:40|7163.3|7160.5|7162.3|7159.5|7163.3|7160.5|7162.3|7159.5|15
1625679410000|2021-07-07 17:36:50|7162.6|7159.8|7163.1|7160.3|7163.6|7160.8|7162.6|7159.8|34
1625679420000|2021-07-07 17:37:00|7162.6|7159.8|7162.6|7159.8|7163.6|7160.8|7162.3|7159.5|35
1625679430000|2021-07-07 17:37:10|7162.3|7159.5|7159.6|7156.8|7162.3|7159.5|7159.3|7156.5|88
1625679440000|2021-07-07 17:37:20|7159.3|7156.5|7158.6|7155.8|7159.3|7156.5|7158.6|7155.8|15
1625679450000|2021-07-07 17:37:30|7158.7|7155.9|7159.6|7156.8|7159.6|7156.8|7158.7|7155.9|26
1625679460000|2021-07-07 17:37:40|7160|7157.2|7159.3|7156.5|7160.3|7157.5|7159.3|7156.5|15
1625679470000|2021-07-07 17:37:50|7158.6|7155.8|7159.1|7156.3|7159.3|7156.5|7158.3|7155.5|11
1625679480000|2021-07-07 17:38:00|7159.3|7156.5|7158.3|7155.5|7159.3|7156.5|7157.6|7154.8|18
1625679490000|2021-07-07 17:38:10|7157.6|7154.8|7158.1|7155.3|7158.6|7155.8|7155.6|7152.8|177
1625679500000|2021-07-07 17:38:20|7158.3|7155.5|7155.9|7153.1|7158.6|7155.8|7155.9|7153.1|51
1625679510000|2021-07-07 17:38:30|7155.2|7152.4|7157.9|7155.1|7157.9|7155.1|7155.2|7152.4|25
1625679520000|2021-07-07 17:38:40|7156.9|7154.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|22
1625679530000|2021-07-07 17:38:50|7158.1|7155.3|7159.6|7156.8|7159.6|7156.8|7158.1|7155.3|21
1625679540000|2021-07-07 17:39:00|7159.1|7156.3|7158.9|7156.1|7159.7|7156.9|7158.9|7156.1|11
1625679550000|2021-07-07 17:39:10|7158.5|7155.7|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|19
1625679560000|2021-07-07 17:39:20|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|5
1625679570000|2021-07-07 17:39:30|7157.2|7154.4|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|19
1625679580000|2021-07-07 17:39:40|7158.2|7155.4|7160.6|7157.8|7160.6|7157.8|7158.2|7155.4|31
1625679590000|2021-07-07 17:39:50|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7159.2|7156.4|11
1625679600000|2021-07-07 17:40:00|7159.4|7156.6|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|13
1625679610000|2021-07-07 17:40:10|7160.3|7157.5|7160.6|7157.8|7161.1|7158.3|7160.3|7157.5|19
1625679620000|2021-07-07 17:40:20|7159.9|7157.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|20
1625679630000|2021-07-07 17:40:30|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7159.9|7157.1|17
1625679640000|2021-07-07 17:40:40|7160.2|7157.4|7161.6|7158.8|7161.6|7158.8|7160.2|7157.4|19
1625679650000|2021-07-07 17:40:50|7161.8|7159|7160.6|7157.8|7163.6|7160.8|7160.6|7157.8|54
1625679660000|2021-07-07 17:41:00|7160.4|7157.6|7160.6|7157.8|7160.6|7157.8|7159.6|7156.8|23
1625679670000|2021-07-07 17:41:10|7159.6|7156.8|7160.6|7157.8|7160.6|7157.8|7159.6|7156.8|13
1625679680000|2021-07-07 17:41:20|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.3|7156.5|77
1625679690000|2021-07-07 17:41:30|7160.6|7157.8|7162.3|7159.5|7162.3|7159.5|7160.6|7157.8|76
1625679700000|2021-07-07 17:41:40|7162.1|7159.3|7165.6|7162.8|7166|7163.2|7162|7159.2|86
1625679710000|2021-07-07 17:41:50|7165.3|7162.5|7165.6|7162.8|7165.6|7162.8|7165.3|7162.5|23
1625679720000|2021-07-07 17:42:00|7165.3|7162.5|7166.3|7163.5|7166.3|7163.5|7164.6|7161.8|86
1625679730000|2021-07-07 17:42:10|7165.6|7162.8|7165.6|7162.8|7166.3|7163.5|7165.6|7162.8|10
1625679740000|2021-07-07 17:42:20|7164.6|7161.8|7161.6|7158.8|7164.6|7161.8|7161.3|7158.5|50
1625679750000|2021-07-07 17:42:30|7161.8|7159|7160.6|7157.8|7161.8|7159|7160.6|7157.8|36
1625679760000|2021-07-07 17:42:40|7161.3|7158.5|7161.6|7158.8|7161.6|7158.8|7161.3|7158.5|9
1625679770000|2021-07-07 17:42:50|7161.9|7159.1|7161.9|7159.1|7162.6|7159.8|7161.9|7159.1|15
1625679780000|2021-07-07 17:43:00|7162.1|7159.3|7161.9|7159.1|7162.1|7159.3|7161.9|7159.1|8
1625679790000|2021-07-07 17:43:10|7162.2|7159.4|7160.9|7158.1|7162.2|7159.4|7159.9|7157.1|33
1625679800000|2021-07-07 17:43:20|7160.7|7157.9|7160.9|7158.1|7160.9|7158.1|7160.7|7157.9|12
1625679810000|2021-07-07 17:43:30|7160.5|7157.7|7159.9|7157.1|7160.5|7157.7|7159.9|7157.1|6
1625679820000|2021-07-07 17:43:40|7158.9|7156.1|7160.9|7158.1|7160.9|7158.1|7158.9|7156.1|21
1625679830000|2021-07-07 17:43:50|7161.2|7158.4|7159.9|7157.1|7161.2|7158.4|7159.9|7157.1|3
1625679840000|2021-07-07 17:44:00|7159.5|7156.7|7160.9|7158.1|7160.9|7158.1|7158.9|7156.1|31
1625679850000|2021-07-07 17:44:10|7160.6|7157.8|7160.4|7157.6|7161.6|7158.8|7160.2|7157.4|32
1625679860000|2021-07-07 17:44:20|7160.9|7158.1|7160.9|7158.1|7161.6|7158.8|7160.6|7157.8|10
1625679870000|2021-07-07 17:44:30|7160.6|7157.8|7161.9|7159.1|7161.9|7159.1|7160.2|7157.4|51
1625679880000|2021-07-07 17:44:40|7162.3|7159.5|7160.9|7158.1|7162.6|7159.8|7160.9|7158.1|27
1625679890000|2021-07-07 17:44:50|7161.2|7158.4|7160.9|7158.1|7161.6|7158.8|7160.9|7158.1|31
1625679900000|2021-07-07 17:45:00|7160.4|7157.6|7156.6|7153.8|7160.4|7157.6|7155.9|7153.1|62
1625679910000|2021-07-07 17:45:10|7157.3|7154.5|7160.6|7157.8|7160.9|7158.1|7157.3|7154.5|27
1625679920000|2021-07-07 17:45:20|7160.2|7157.4|7156.6|7153.8|7160.2|7157.4|7155.1|7152.3|100
1625679930000|2021-07-07 17:45:30|7156.4|7153.6|7159.8|7157|7160.1|7157.3|7155.8|7153|82
1625679940000|2021-07-07 17:45:40|7159.6|7156.8|7159.8|7157|7160.5|7157.7|7159.5|7156.7|6
1625679950000|2021-07-07 17:45:50|7160.3|7157.5|7160.3|7157.5|7161|7158.2|7160.3|7157.5|27
1625679960000|2021-07-07 17:46:00|7160.1|7157.3|7160.3|7157.5|7160.3|7157.5|7158.8|7156|49
1625679970000|2021-07-07 17:46:10|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|4
1625679980000|2021-07-07 17:46:20|7161.1|7158.3|7160.8|7158|7161.5|7158.7|7160.1|7157.3|27
1625679990000|2021-07-07 17:46:30|7160.1|7157.3|7159.8|7157|7160.1|7157.3|7159.8|7157|6
1625680000000|2021-07-07 17:46:40|7160.1|7157.3|7160.3|7157.5|7160.5|7157.7|7159.3|7156.5|52
1625680010000|2021-07-07 17:46:50|7160.1|7157.3|7159.3|7156.5|7160.1|7157.3|7159.1|7156.3|17
1625680020000|2021-07-07 17:47:00|7159.5|7156.7|7155|7152.2|7159.5|7156.7|7154.8|7152|61
1625680030000|2021-07-07 17:47:10|7154.8|7152|7155.8|7153|7156.8|7154|7154.8|7152|16
1625680040000|2021-07-07 17:47:20|7155.5|7152.7|7157.5|7154.7|7157.5|7154.7|7155.5|7152.7|42
1625680050000|2021-07-07 17:47:30|7156.8|7154|7154.8|7152|7156.8|7154|7154.8|7152|23
1625680060000|2021-07-07 17:47:40|7155.2|7152.4|7154.5|7151.7|7155.8|7153|7154.5|7151.7|16
1625680070000|2021-07-07 17:47:50|7154.1|7151.3|7154.8|7152|7155.5|7152.7|7154|7151.2|21
1625680080000|2021-07-07 17:48:00|7155.1|7152.3|7153.8|7151|7155.5|7152.7|7153.5|7150.7|16
1625680090000|2021-07-07 17:48:10|7153.5|7150.7|7154.5|7151.7|7154.5|7151.7|7153.4|7150.6|24
1625680100000|2021-07-07 17:48:20|7154.8|7152|7154.8|7152|7155.3|7152.5|7154.5|7151.7|9
1625680110000|2021-07-07 17:48:30|||||||||11
1625680120000|2021-07-07 17:48:40|7155.2|7152.4|7155.8|7153|7155.8|7153|7155.2|7152.4|20
1625680130000|2021-07-07 17:48:50|7156.1|7153.3|7155.8|7153|7156.5|7153.7|7155.8|7153|25
1625680140000|2021-07-07 17:49:00|7156.1|7153.3|7154.5|7151.7|7156.1|7153.3|7154.5|7151.7|36
1625680150000|2021-07-07 17:49:10|7154.1|7151.3|7154.5|7151.7|7154.8|7152|7153.8|7151|36
1625680160000|2021-07-07 17:49:20|7154.1|7151.3|7153.8|7151|7154.1|7151.3|7153.5|7150.7|26
1625680170000|2021-07-07 17:49:30|7154.1|7151.3|7153.8|7151|7154.5|7151.7|7153.5|7150.7|17
1625680180000|2021-07-07 17:49:40|7154.5|7151.7|7152.8|7150|7154.5|7151.7|7152.8|7150|16
1625680190000|2021-07-07 17:49:50|7152.5|7149.7|7152.8|7150|7152.8|7150|7152.5|7149.7|21
1625680200000|2021-07-07 17:50:00|7153.5|7150.7|7157.5|7154.7|7157.5|7154.7|7153.5|7150.7|51
1625680210000|2021-07-07 17:50:10|7157.1|7154.3|7156.8|7154|7157.1|7154.3|7155.8|7153|26
1625680220000|2021-07-07 17:50:20|7156.4|7153.6|7155.8|7153|7156.4|7153.6|7155.8|7153|19
1625680230000|2021-07-07 17:50:30|||||||||2
1625680240000|2021-07-07 17:50:40|||||||||11
1625680250000|2021-07-07 17:50:50|||||||||12
1625680260000|2021-07-07 17:51:00|7157.5|7154.7|7156|7153.2|7157.5|7154.7|7155.5|7152.7|33
1625680270000|2021-07-07 17:51:10|7155.8|7153|7156|7153.2|7156.5|7153.7|7155.8|7153|7
1625680280000|2021-07-07 17:51:20|7155.8|7153|7154.8|7152|7155.8|7153|7154.8|7152|7
1625680290000|2021-07-07 17:51:30|7154.6|7151.8|7154.5|7151.7|7154.6|7151.8|7153.8|7151|29
1625680300000|2021-07-07 17:51:40|7154.3|7151.5|7154.5|7151.7|7154.5|7151.7|7154.3|7151.5|9
1625680310000|2021-07-07 17:51:50|7154.8|7152|7152.8|7150|7155|7152.2|7152.8|7150|34
1625680320000|2021-07-07 17:52:00|7153.3|7150.5|7153.8|7151|7153.8|7151|7151.5|7148.7|59
1625680330000|2021-07-07 17:52:10|7152.8|7150|7152.8|7150|7154.8|7152|7152.8|7150|123
1625680340000|2021-07-07 17:52:20|7153.1|7150.3|7153.5|7150.7|7153.8|7151|7153.1|7150.3|9
1625680350000|2021-07-07 17:52:30|7153.8|7151|7154.5|7151.7|7154.5|7151.7|7153.8|7151|15
1625680360000|2021-07-07 17:52:40|7154.3|7151.5|7153.8|7151|7154.5|7151.7|7153.8|7151|50
1625680370000|2021-07-07 17:52:50|7154.5|7151.7|7156.5|7153.7|7156.8|7154|7154.5|7151.7|19
1625680380000|2021-07-07 17:53:00|7155.8|7153|7155.8|7153|7156.5|7153.7|7155.8|7153|10
1625680390000|2021-07-07 17:53:10|7156.1|7153.3|7155.8|7153|7156.1|7153.3|7155.8|7153|6
1625680400000|2021-07-07 17:53:20|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|6
1625680410000|2021-07-07 17:53:30|7155.8|7153|7161|7158.2|7162.5|7159.7|7155.8|7153|458
1625680420000|2021-07-07 17:53:40|7160.5|7157.7|7162.5|7159.7|7163.5|7160.7|7160.5|7157.7|62
1625680430000|2021-07-07 17:53:50|7162.1|7159.3|7160.2|7157.4|7162.1|7159.3|7159.5|7156.7|30
1625680440000|2021-07-07 17:54:00|7160.1|7157.3|7160.5|7157.7|7160.5|7157.7|7159.5|7156.7|55
1625680450000|2021-07-07 17:54:10|7160.3|7157.5|7159.8|7157|7160.3|7157.5|7159.5|7156.7|10
1625680460000|2021-07-07 17:54:20|7159.5|7156.7|7159.5|7156.7|7160.5|7157.7|7159.5|7156.7|60
1625680470000|2021-07-07 17:54:30|7160.5|7157.7|7161.5|7158.7|7161.5|7158.7|7159.8|7157|43
1625680480000|2021-07-07 17:54:40|7161.1|7158.3|7162.8|7160|7162.8|7160|7160.8|7158|34
1625680490000|2021-07-07 17:54:50|7162.5|7159.7|7162.8|7160|7162.8|7160|7162.5|7159.7|14
1625680500000|2021-07-07 17:55:00|7162.5|7159.7|7165.5|7162.7|7165.8|7163|7161.8|7159|67
1625680510000|2021-07-07 17:55:10|7164.8|7162|7161.8|7159|7164.8|7162|7161.8|7159|31
1625680520000|2021-07-07 17:55:20|7161.5|7158.7|7161.8|7159|7161.8|7159|7161.5|7158.7|4
1625680530000|2021-07-07 17:55:30|7161.5|7158.7|7159.5|7156.7|7161.5|7158.7|7159.5|7156.7|13
1625680540000|2021-07-07 17:55:40|7159.8|7157|7159.8|7157|7159.8|7157|7158.8|7156|30
1625680550000|2021-07-07 17:55:50|7160.1|7157.3|7161.3|7158.5|7161.8|7159|7160.1|7157.3|35
1625680560000|2021-07-07 17:56:00|7161.5|7158.7|7161.8|7159|7162.8|7160|7160.8|7158|31
1625680570000|2021-07-07 17:56:10|7162.2|7159.4|7163.5|7160.7|7163.5|7160.7|7162.2|7159.4|21
1625680580000|2021-07-07 17:56:20|7163.1|7160.3|7162.5|7159.7|7163.1|7160.3|7162.3|7159.5|22
1625680590000|2021-07-07 17:56:30|7162.3|7159.5|7161.8|7159|7162.3|7159.5|7161.8|7159|7
1625680600000|2021-07-07 17:56:40|7162.2|7159.4|7162.5|7159.7|7162.8|7160|7162.2|7159.4|5
1625680610000|2021-07-07 17:56:50|7163.5|7160.7|7164.5|7161.7|7164.5|7161.7|7162.8|7160|22
1625680620000|2021-07-07 17:57:00|7164.9|7162.1|7164.8|7162|7165.5|7162.7|7163.8|7161|24
1625680630000|2021-07-07 17:57:10|7164.5|7161.7|7163.8|7161|7164.8|7162|7163.5|7160.7|24
1625680640000|2021-07-07 17:57:20|7164.3|7161.5|7164|7161.2|7164.3|7161.5|7164|7161.2|6
1625680650000|2021-07-07 17:57:30|7163.8|7161|7163.5|7160.7|7163.8|7161|7162.8|7160|22
1625680660000|2021-07-07 17:57:40|7162.8|7160|7162.5|7159.7|7162.8|7160|7162.5|7159.7|11
1625680670000|2021-07-07 17:57:50|||||||||18
1625680680000|2021-07-07 17:58:00|7161.5|7158.7|7160.8|7158|7161.5|7158.7|7160.8|7158|30
1625680690000|2021-07-07 17:58:10|7160.5|7157.7|7163.5|7160.7|7163.5|7160.7|7160.5|7157.7|36
1625680700000|2021-07-07 17:58:20|7163.9|7161.1|7165.5|7162.7|7166.5|7163.7|7163.9|7161.1|81
1625680710000|2021-07-07 17:58:30|7165.1|7162.3|7163.2|7160.4|7165.1|7162.3|7162.5|7159.7|19
1625680720000|2021-07-07 17:58:40|7163.5|7160.7|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|10
1625680730000|2021-07-07 17:58:50|7162.2|7159.4|7162.5|7159.7|7163.2|7160.4|7162.2|7159.4|14
1625680740000|2021-07-07 17:59:00|7162.8|7160|7163.8|7161|7163.8|7161|7161.8|7159|38
1625680750000|2021-07-07 17:59:10|7163.6|7160.8|7164|7161.2|7164.5|7161.7|7163.3|7160.5|29
1625680760000|2021-07-07 17:59:20|7163.8|7161|7163.8|7161|7164.3|7161.5|7163.3|7160.5|14
1625680770000|2021-07-07 17:59:30|7164.1|7161.3|7163.4|7160.6|7164.3|7161.5|7162.8|7160|43
1625680780000|2021-07-07 17:59:40|7163.1|7160.3|7163|7160.2|7163.2|7160.4|7162.8|7160|11
1625680790000|2021-07-07 17:59:50|7162.8|7160|7162.8|7160|7162.8|7160|7162|7159.2|13
1625680800000|2021-07-07 18:00:00|7162.3|7159.5|7157.3|7154.5|7162.3|7159.5|7156.1|7153.3|97
1625680810000|2021-07-07 18:00:10|7157.8|7155|7156.8|7154|7157.8|7155|7156.1|7153.3|55
1625680820000|2021-07-07 18:00:20|7156.3|7153.5|7155.8|7153|7156.8|7154|7155.6|7152.8|43
1625680830000|2021-07-07 18:00:30|7156.8|7154|7155.8|7153|7156.8|7154|7155.8|7153|39
1625680840000|2021-07-07 18:00:40|7154.8|7152|7154.8|7152|7155.5|7152.7|7154.8|7152|28
1625680850000|2021-07-07 18:00:50|7155.1|7152.3|7156.3|7153.5|7156.8|7154|7155.1|7152.3|35
1625680860000|2021-07-07 18:01:00|7156.1|7153.3|7167.8|7165|7167.8|7165|7156.1|7153.3|106
1625680870000|2021-07-07 18:01:10|7167.2|7164.4|7163.8|7161|7167.2|7164.4|7162.8|7160|55
1625680880000|2021-07-07 18:01:20|7163.4|7160.6|7163.8|7161|7164.1|7161.3|7162.8|7160|54
1625680890000|2021-07-07 18:01:30|7164.8|7162|7163.8|7161|7165.1|7162.3|7163.8|7161|25
1625680900000|2021-07-07 18:01:40|7163.5|7160.7|7167.5|7164.7|7167.5|7164.7|7163.5|7160.7|120
1625680910000|2021-07-07 18:01:50|7167.8|7165|7167.8|7165|7168|7165.2|7166.8|7164|60
1625680920000|2021-07-07 18:02:00|7168.5|7165.7|7173.5|7170.7|7175.2|7172.4|7168.5|7165.7|205
1625680930000|2021-07-07 18:02:10|7173.3|7170.5|7171.2|7168.4|7173.3|7170.5|7170|7167.2|64
1625680940000|2021-07-07 18:02:20|7171.5|7168.7|7173.7|7170.9|7174.2|7171.4|7171.2|7168.4|87
1625680950000|2021-07-07 18:02:30|7174.2|7171.4|7173.2|7170.4|7174.2|7171.4|7171.5|7168.7|141
1625680960000|2021-07-07 18:02:40|7172.8|7170|7173.2|7170.4|7173.5|7170.7|7171|7168.2|54
1625680970000|2021-07-07 18:02:50|7173|7170.2|7169.2|7166.4|7173|7170.2|7168.7|7165.9|81
1625680980000|2021-07-07 18:03:00|7169|7166.2|7170.2|7167.4|7171.2|7168.4|7168.8|7166|63
1625680990000|2021-07-07 18:03:10|7170|7167.2|7169.2|7166.4|7170.9|7168.1|7169.2|7166.4|25
1625681000000|2021-07-07 18:03:20|7169.9|7167.1|7170.2|7167.4|7173.2|7170.4|7169.4|7166.6|51
1625681010000|2021-07-07 18:03:30|7170.6|7167.8|7168.2|7165.4|7171.2|7168.4|7167.5|7164.7|55
1625681020000|2021-07-07 18:03:40|7169|7166.2|7169.2|7166.4|7169.5|7166.7|7167.5|7164.7|37
1625681030000|2021-07-07 18:03:50|7169|7166.2|7170.2|7167.4|7171.2|7168.4|7167.8|7165|29
1625681040000|2021-07-07 18:04:00|7170.4|7167.6|7169.5|7166.7|7171.2|7168.4|7168.5|7165.7|24
1625681050000|2021-07-07 18:04:10|7169.7|7166.9|7173.5|7170.7|7174.5|7171.7|7169.7|7166.9|100
1625681060000|2021-07-07 18:04:20|7174|7171.2|7174|7171.2|7175.5|7172.7|7173.2|7170.4|142
1625681070000|2021-07-07 18:04:30|7174.2|7171.4|7177.9|7175.1|7178.9|7176.1|7173.5|7170.7|392
1625681080000|2021-07-07 18:04:40|7178.1|7175.3|7180.6|7177.8|7180.9|7178.1|7177.9|7175.1|109
1625681090000|2021-07-07 18:04:50|7180.9|7178.1|7180.6|7177.8|7184.4|7179.3|7178.9|7174.4|176
1625681100000|2021-07-07 18:05:00|7180.3|7177.5|7182.1|7179.3|7183.3|7180.5|7180.1|7177.3|152
1625681110000|2021-07-07 18:05:10|7182.6|7179.8|7178.9|7176.1|7182.9|7180.1|7178.9|7176.1|236
1625681120000|2021-07-07 18:05:20|7178.6|7175.8|7177.4|7174.6|7178.9|7176.1|7176.6|7173.8|86
1625681130000|2021-07-07 18:05:30|7177.6|7174.8|7176.9|7174.1|7178.6|7175.8|7175.9|7173.1|78
1625681140000|2021-07-07 18:05:40|7176.6|7173.8|7175.9|7173.1|7176.6|7173.8|7173.9|7171.1|79
1625681150000|2021-07-07 18:05:50|7175.6|7172.8|7178.9|7176.1|7178.9|7176.1|7175.2|7172.4|74
1625681160000|2021-07-07 18:06:00|7178.6|7175.8|7182.6|7179.8|7183.6|7180.8|7177.9|7175.1|121
1625681170000|2021-07-07 18:06:10|7182.8|7180|7184.6|7181.8|7184.9|7182.1|7182.8|7180|86
1625681180000|2021-07-07 18:06:20|7184.2|7181.4|7181.6|7178.8|7184.2|7181.4|7180.9|7178.1|89
1625681190000|2021-07-07 18:06:30|7181.3|7178.5|7180.9|7178.1|7181.6|7178.8|7179.6|7176.8|46
1625681200000|2021-07-07 18:06:40|7179.2|7176.4|7180.3|7177.5|7180.3|7177.5|7178.9|7176.1|89
1625681210000|2021-07-07 18:06:50|7180.6|7177.8|7180.1|7177.3|7180.6|7177.8|7178.9|7176.1|43
1625681220000|2021-07-07 18:07:00|7180.3|7177.5|7183.6|7180.8|7183.6|7180.8|7180.3|7177.5|110
1625681230000|2021-07-07 18:07:10|7183.4|7180.6|7182.6|7179.8|7184.6|7181.8|7182.6|7179.8|71
1625681240000|2021-07-07 18:07:20|7182.8|7180|7181.6|7178.8|7183.9|7181.1|7181.6|7178.8|31
1625681250000|2021-07-07 18:07:30|7181.9|7179.1|7183.4|7180.6|7183.6|7180.8|7181.9|7179.1|20
1625681260000|2021-07-07 18:07:40|7182.9|7180.1|7179.6|7176.8|7182.9|7180.1|7178.6|7175.8|25
1625681270000|2021-07-07 18:07:50|7178.9|7176.1|7177.1|7174.3|7179.6|7176.8|7176.6|7173.8|36
1625681280000|2021-07-07 18:08:00|7177.6|7174.8|7177.6|7174.8|7177.9|7175.1|7175.9|7173.1|128
1625681290000|2021-07-07 18:08:10|7176.9|7174.1|7174.2|7171.4|7176.9|7174.1|7173.7|7170.9|327
1625681300000|2021-07-07 18:08:20|7173.5|7170.7|7173.2|7170.4|7174.9|7172.1|7173.2|7170.4|85
1625681310000|2021-07-07 18:08:30|7173.4|7170.6|7175.9|7173.1|7177.2|7174.4|7173.4|7170.6|49
1625681320000|2021-07-07 18:08:40|7175.7|7172.9|7177.5|7174.7|7179.2|7176.4|7175.7|7172.9|103
1625681330000|2021-07-07 18:08:50|7177.2|7174.4|7178.2|7175.4|7178.2|7175.4|7177.2|7174.4|16
1625681340000|2021-07-07 18:09:00|7177.9|7175.1|7180|7177.2|7180.2|7177.4|7176.2|7173.4|50
1625681350000|2021-07-07 18:09:10|7179.7|7176.9|7180.9|7178.1|7182.2|7179.4|7179.7|7176.9|59
1625681360000|2021-07-07 18:09:20|7181.5|7178.7|7179.7|7176.9|7182.2|7179.4|7179.5|7176.7|77
1625681370000|2021-07-07 18:09:30|7179.5|7176.7|7180.4|7177.6|7181.2|7178.4|7179.2|7176.4|36
1625681380000|2021-07-07 18:09:40|7180.2|7177.4|7182.2|7179.4|7182.2|7179.4|7179.4|7176.6|39
1625681390000|2021-07-07 18:09:50|7181.9|7179.1|7182.2|7179.4|7182.9|7180.1|7181.2|7178.4|42
1625681400000|2021-07-07 18:10:00|7182.6|7179.8|7182.2|7179.4|7182.9|7180.1|7179.2|7176.4|91
1625681410000|2021-07-07 18:10:10|7182|7179.2|7184.2|7181.4|7184.2|7181.4|7179.9|7177.1|66
1625681420000|2021-07-07 18:10:20|7183.7|7180.9|7183.2|7180.4|7184.5|7181.7|7182.5|7179.7|104
1625681430000|2021-07-07 18:10:30|7183.5|7180.7|7183.2|7180.4|7183.5|7180.7|7181.2|7178.4|77
1625681440000|2021-07-07 18:10:40|7183.5|7180.7|7179.2|7176.4|7184.5|7181.7|7179.2|7176.4|44
1625681450000|2021-07-07 18:10:50|7179.5|7176.7|7181.5|7178.7|7182.2|7179.4|7179.5|7176.7|24
1625681460000|2021-07-07 18:11:00|7181.7|7178.9|7182.2|7179.4|7183.2|7180.4|7181.5|7178.7|53
1625681470000|2021-07-07 18:11:10|7181.8|7179|7179.5|7176.7|7182|7179.2|7179.2|7176.4|43
1625681480000|2021-07-07 18:11:20|7179.2|7176.4|7180.5|7177.7|7181.2|7178.4|7177.5|7174.7|41
1625681490000|2021-07-07 18:11:30|7180.2|7177.4|7182.2|7179.4|7182.9|7180.1|7180|7177.2|104
1625681500000|2021-07-07 18:11:40|7182.5|7179.7|7180.5|7177.7|7184.2|7181.4|7180.2|7177.4|45
1625681510000|2021-07-07 18:11:50|7180.9|7178.1|7181|7178.2|7181.2|7178.4|7179.7|7176.9|36
1625681520000|2021-07-07 18:12:00|7180.7|7177.9|7183|7180.2|7183.2|7180.4|7180.5|7177.7|37
1625681530000|2021-07-07 18:12:10|7183.2|7180.4|7183.2|7180.4|7184.2|7181.4|7182.9|7180.1|17
1625681540000|2021-07-07 18:12:20|7182.8|7180|7182.2|7179.4|7183.5|7180.7|7182.2|7179.4|41
1625681550000|2021-07-07 18:12:30|7181.2|7178.4|7182|7179.2|7183.5|7180.7|7180.2|7177.4|55
1625681560000|2021-07-07 18:12:40|7181.7|7178.9|7183.2|7180.4|7183.2|7180.4|7180.2|7177.4|38
1625681570000|2021-07-07 18:12:50|7183.5|7180.7|7185.2|7182.4|7185.9|7183.1|7183.2|7180.4|105
1625681580000|2021-07-07 18:13:00|7184.5|7181.7|7186.2|7183.4|7186.7|7183.9|7184.5|7181.7|91
1625681590000|2021-07-07 18:13:10|7186.5|7183.7|7184.2|7181.4|7186.5|7183.7|7184.2|7181.4|36
1625681600000|2021-07-07 18:13:20|7184.4|7181.6|7182.5|7179.7|7185.5|7182.7|7182.5|7179.7|60
1625681610000|2021-07-07 18:13:30|7182.1|7179.3|7182|7179.2|7182.5|7179.7|7180.5|7177.7|79
1625681620000|2021-07-07 18:13:40|7182.2|7179.4|7178.5|7175.7|7182.2|7179.4|7177.5|7174.7|94
1625681630000|2021-07-07 18:13:50|7178.2|7175.4|7178.1|7175.3|7179.5|7176.7|7176.5|7173.7|236
1625681640000|2021-07-07 18:14:00|7177.8|7175|7178.8|7176|7179.1|7176.3|7177.1|7174.3|74
1625681650000|2021-07-07 18:14:10|7178.6|7175.8|7177.1|7174.3|7178.6|7175.8|7177.1|7174.3|42
1625681660000|2021-07-07 18:14:20|7176.1|7173.3|7176.6|7173.8|7177.1|7174.3|7175.1|7172.3|62
1625681670000|2021-07-07 18:14:30|7176.8|7174|7178.8|7176|7178.8|7176|7176.6|7173.8|69
1625681680000|2021-07-07 18:14:40|7178.5|7175.7|7178.1|7175.3|7180.5|7177.7|7177.8|7175|50
1625681690000|2021-07-07 18:14:50|7179.5|7176.7|7179.8|7177|7179.8|7177|7179.5|7176.7|122
1625681700000|2021-07-07 18:15:00|7180.5|7177.7|7180.1|7177.3|7181.1|7178.3|7179.8|7177|97
1625681710000|2021-07-07 18:15:10|7180.5|7177.7|7182.6|7179.8|7183.8|7181|7180.5|7177.7|87
1625681720000|2021-07-07 18:15:20|7182.4|7179.6|7181.3|7178.5|7182.5|7179.7|7181.1|7178.3|40
1625681730000|2021-07-07 18:15:30|7181.6|7178.8|7182.8|7180|7182.8|7180|7180.8|7178|24
1625681740000|2021-07-07 18:15:40|7183.5|7180.7|7182.5|7179.7|7183.5|7180.7|7181.8|7179|51
1625681750000|2021-07-07 18:15:50|7182.8|7180|7182.8|7180|7183.5|7180.7|7182.1|7179.3|69
1625681760000|2021-07-07 18:16:00|7182.4|7179.6|7181.6|7178.8|7182.8|7180|7181.1|7178.3|63
1625681770000|2021-07-07 18:16:10|7181.1|7178.3|7182.8|7180|7183.1|7180.3|7181.1|7178.3|32
1625681780000|2021-07-07 18:16:20|7183|7180.2|7181.1|7178.3|7183.8|7181|7181.1|7178.3|70
1625681790000|2021-07-07 18:16:30|7180.8|7178|7177.8|7175|7181.1|7178.3|7177.8|7175|63
1625681800000|2021-07-07 18:16:40|7177.6|7174.8|7179.1|7176.3|7179.1|7176.3|7177.4|7174.6|19
1625681810000|2021-07-07 18:16:50|7179.3|7176.5|7178.1|7175.3|7179.3|7176.5|7177.8|7175|36
1625681820000|2021-07-07 18:17:00|7177.8|7175|7178.8|7176|7180.1|7177.3|7177.1|7174.3|53
1625681830000|2021-07-07 18:17:10|7177.8|7175|7177.8|7175|7179.1|7176.3|7177.6|7174.8|27
1625681840000|2021-07-07 18:17:20|7178.1|7175.3|7177.3|7174.5|7178.9|7176.1|7176.8|7174|17
1625681850000|2021-07-07 18:17:30|7177.5|7174.7|7179.8|7177|7179.8|7177|7177.5|7174.7|19
1625681860000|2021-07-07 18:17:40|7180.8|7178|7180.8|7178|7181.1|7178.3|7180.5|7177.7|30
1625681870000|2021-07-07 18:17:50|7181.1|7178.3|7186.2|7183.4|7186.5|7183.7|7181.1|7178.3|259
1625681880000|2021-07-07 18:18:00|7186.4|7183.6|7187.9|7185.1|7190.8|7188|7185.9|7183.1|637
1625681890000|2021-07-07 18:18:10|7188.3|7185.5|7187.9|7185.1|7188.9|7186.1|7185.9|7183.1|105
1625681900000|2021-07-07 18:18:20|7187.6|7184.8|7190.6|7187.8|7190.6|7187.8|7186.9|7184.1|102
1625681910000|2021-07-07 18:18:30|7190.3|7187.5|7190.1|7187.3|7190.9|7188.1|7189.6|7186.8|247
1625681920000|2021-07-07 18:18:40|7190.6|7187.8|7189.6|7186.8|7190.6|7187.8|7188.9|7186.1|24
1625681930000|2021-07-07 18:18:50|7189.9|7187.1|7192|7189.2|7192.3|7189.5|7189.6|7186.8|102
1625681940000|2021-07-07 18:19:00|7191.6|7188.8|7190.3|7187.5|7194.3|7191.5|7189.6|7186.8|549
1625681950000|2021-07-07 18:19:10|7190.1|7187.3|7190.3|7187.5|7190.9|7188.1|7189.6|7186.8|36
1625681960000|2021-07-07 18:19:20|7190.8|7188|7189.8|7187|7191.3|7188.5|7188.9|7186.1|73
1625681970000|2021-07-07 18:19:30|7190.1|7187.3|7187.6|7184.8|7190.3|7187.5|7187|7184.2|106
1625681980000|2021-07-07 18:19:40|7187.3|7184.5|7186.1|7183.3|7187.6|7184.8|7185.9|7183.1|135
1625681990000|2021-07-07 18:19:50|7185.9|7183.1|7191.6|7188.8|7191.6|7188.8|7185.9|7183.1|62
1625682000000|2021-07-07 18:20:00|7191.3|7188.5|7188.6|7185.8|7192.6|7189.8|7188.6|7185.8|118
1625682010000|2021-07-07 18:20:10|7188.9|7186.1|7187.6|7184.8|7189.3|7186.5|7187.4|7184.6|100
1625682020000|2021-07-07 18:20:20|7188.1|7185.3|7185.9|7183.1|7188.4|7185.6|7185.9|7183.1|134
1625682030000|2021-07-07 18:20:30|7184.9|7182.1|7184.5|7181.7|7185.2|7182.4|7183.9|7181.1|126
1625682040000|2021-07-07 18:20:40|7184.2|7181.4|7184.9|7182.1|7184.9|7182.1|7183.2|7180.4|59
1625682050000|2021-07-07 18:20:50|7184.8|7182|7186.9|7184.1|7187.2|7184.4|7184.5|7181.7|100
1625682060000|2021-07-07 18:21:00|7186.2|7183.4|7189.9|7187.1|7189.9|7187.1|7186.2|7183.4|116
1625682070000|2021-07-07 18:21:10|7189.2|7186.4|7188.9|7186.1|7189.9|7187.1|7188.2|7185.4|98
1625682080000|2021-07-07 18:21:20|7187.9|7185.1|7188.9|7186.1|7188.9|7186.1|7187.9|7185.1|66
1625682090000|2021-07-07 18:21:30|7189.1|7186.3|7186.9|7184.1|7189.3|7186.5|7186.6|7183.8|40
1625682100000|2021-07-07 18:21:40|7186.6|7183.8|7182.9|7180.1|7186.6|7183.8|7182.9|7180.1|57
1625682110000|2021-07-07 18:21:50|7183.9|7181.1|7184.2|7181.4|7184.9|7182.1|7182.5|7179.7|391
1625682120000|2021-07-07 18:22:00|7184.5|7181.7|7188.5|7185.7|7189.5|7186.7|7184.2|7181.4|161
1625682130000|2021-07-07 18:22:10|7188|7185.2|7184.5|7181.7|7188|7185.2|7184.5|7181.7|55
1625682140000|2021-07-07 18:22:20|7184.2|7181.4|7186.5|7183.7|7188.5|7185.7|7184.2|7181.4|77
1625682150000|2021-07-07 18:22:30|7187.2|7184.4|7185.2|7182.4|7188.2|7185.4|7185.2|7182.4|35
1625682160000|2021-07-07 18:22:40|7185|7182.2|7186.6|7183.8|7186.6|7183.8|7184.2|7181.4|324
1625682170000|2021-07-07 18:22:50|7186.2|7183.4|7183.9|7181.1|7187.9|7185.1|7183.9|7181.1|63
1625682180000|2021-07-07 18:23:00|7183.6|7180.8|7182.9|7180.1|7183.9|7181.1|7180.9|7178.1|85
1625682190000|2021-07-07 18:23:10|7181.6|7178.8|7180.2|7177.4|7181.9|7179.1|7179.5|7176.7|241
1625682200000|2021-07-07 18:23:20|7180.5|7177.7|7181.9|7179.1|7182.2|7179.4|7180.5|7177.7|97
1625682210000|2021-07-07 18:23:30|7182.2|7179.4|7181.2|7178.4|7183.2|7180.4|7181.2|7178.4|61
1625682220000|2021-07-07 18:23:40|7180.9|7178.1|7180.2|7177.4|7180.9|7178.1|7178.2|7175.4|64
1625682230000|2021-07-07 18:23:50|7179.7|7176.9|7179.2|7176.4|7181.4|7178.6|7178.9|7176.1|84
1625682240000|2021-07-07 18:24:00|7178.9|7176.1|7180.9|7178.1|7182.2|7179.4|7178.9|7176.1|96
1625682250000|2021-07-07 18:24:10|7181.2|7178.4|7183.2|7180.4|7183.2|7180.4|7180.2|7177.4|54
1625682260000|2021-07-07 18:24:20|7183.4|7180.6|7183.5|7180.7|7184.5|7181.7|7183.2|7180.4|41
1625682270000|2021-07-07 18:24:30|7183.7|7180.9|7183.2|7180.4|7184.9|7182.1|7182.9|7180.1|52
1625682280000|2021-07-07 18:24:40|7183.5|7180.7|7187.9|7185.1|7187.9|7185.1|7183.2|7180.4|81
1625682290000|2021-07-07 18:24:50|7188.2|7185.4|7188.9|7186.1|7189.6|7186.8|7187.9|7185.1|218
1625682300000|2021-07-07 18:25:00|7189.3|7186.5|7186.2|7183.4|7189.3|7186.5|7185.5|7182.7|117
1625682310000|2021-07-07 18:25:10|7186.9|7184.1|7188.2|7185.4|7190.4|7187.6|7186.9|7184.1|211
1625682320000|2021-07-07 18:25:20|7188.4|7185.6|7187.9|7185.1|7189.5|7186.3|7186.2|7183.4|128
1625682330000|2021-07-07 18:25:30|7188.2|7185.4|7186.9|7184.1|7188.2|7185.4|7186.4|7183.6|27
1625682340000|2021-07-07 18:25:40|7186.2|7183.4|7186.2|7183.4|7186.9|7184.1|7185.2|7182.4|23
1625682350000|2021-07-07 18:25:50|7185.7|7182.9|7184.2|7181.4|7185.7|7182.9|7183.4|7180.6|72
1625682360000|2021-07-07 18:26:00|7184.7|7181.9|7184.5|7181.7|7186.9|7184.1|7183.9|7181.1|101
1625682370000|2021-07-07 18:26:10|7184.2|7181.4|7186.7|7183.9|7187.2|7184.4|7183|7180.2|149
1625682380000|2021-07-07 18:26:20|7186.9|7184.1|7186.5|7183.7|7187.5|7184.7|7185.2|7182.4|47
1625682390000|2021-07-07 18:26:30|7187.1|7184.3|7186.5|7183.7|7187.5|7184.7|7185.5|7182.7|35
1625682400000|2021-07-07 18:26:40|7186.2|7183.4|7185.9|7183.1|7186.2|7183.4|7185.2|7182.4|73
1625682410000|2021-07-07 18:26:50|7186.2|7183.4|7185.9|7183.1|7187.2|7184.4|7185.5|7182.7|19
1625682420000|2021-07-07 18:27:00|7186.2|7183.4|7186.4|7183.6|7188.7|7185.9|7185.5|7182.7|186
1625682430000|2021-07-07 18:27:10|7186.2|7183.4|7186.2|7183.4|7186.9|7184.1|7185.2|7182.4|43
1625682440000|2021-07-07 18:27:20|7185.9|7183.1|7185.4|7182.6|7186.9|7184.1|7184.9|7182.1|65
1625682450000|2021-07-07 18:27:30|7185.7|7182.9|7188.9|7186.1|7189.2|7186.4|7185.7|7182.9|97
1625682460000|2021-07-07 18:27:40|7189.2|7186.4|7195.2|7192.4|7196.9|7194.1|7188.9|7186.1|261
1625682470000|2021-07-07 18:27:50|7195.5|7192.7|7189.2|7186.4|7196.5|7193.7|7188.2|7185.4|220
1625682480000|2021-07-07 18:28:00|7189.9|7187.1|7186.2|7183.4|7189.9|7187.1|7184.5|7181.7|361
1625682490000|2021-07-07 18:28:10|7186.5|7183.7|7186.5|7183.7|7187.9|7185.1|7185.2|7182.4|242
1625682500000|2021-07-07 18:28:20|7185.7|7182.9|7185.7|7182.9|7186.5|7183.7|7184.5|7181.7|299
1625682510000|2021-07-07 18:28:30|7185.5|7182.7|7185.5|7182.7|7188.7|7185.9|7185.5|7182.7|313
1625682520000|2021-07-07 18:28:40|7185.2|7182.4|7184.5|7181.7|7185.9|7183.1|7184.5|7181.7|356
1625682530000|2021-07-07 18:28:50|7184.9|7182.1|7182.9|7180.1|7185.5|7182.7|7182.2|7179.4|312
1625682540000|2021-07-07 18:29:00|7182.6|7179.8|7178.2|7175.4|7182.9|7180.1|7177.7|7174.9|674
1625682550000|2021-07-07 18:29:10|7177.9|7175.1|7173.5|7170.7|7178.2|7175.4|7173.2|7170.4|451
1625682560000|2021-07-07 18:29:20|7173.9|7171.1|7176.2|7173.4|7176.5|7173.7|7173.5|7170.7|377
1625682570000|2021-07-07 18:29:30|7176.5|7173.7|7172.9|7170.1|7176.9|7174.1|7170.9|7168.1|667
1625682580000|2021-07-07 18:29:40|7172.6|7169.8|7177.9|7175.1|7177.9|7175.1|7171.3|7168.5|694
1625682590000|2021-07-07 18:29:50|7178.3|7175.5|7176.1|7173.3|7181.9|7179.1|7175.9|7173.1|582
1625682600000|2021-07-07 18:30:00|7176.6|7173.8|7173.2|7170.4|7176.6|7173.8|7170.5|7167.7|628
1625682610000|2021-07-07 18:30:10|7172.9|7170.1|7174.2|7171.4|7174.9|7172.1|7171.9|7169.1|227
1625682620000|2021-07-07 18:30:20|7174.5|7171.7|7172.5|7169.7|7174.7|7171.9|7171.2|7168.4|154
1625682630000|2021-07-07 18:30:30|7172.7|7169.9|7172.2|7169.4|7173.2|7170.4|7171.5|7168.7|15
1625682640000|2021-07-07 18:30:40|7172.5|7169.7|7165.2|7162.4|7172.5|7169.7|7165.2|7162.4|256
1625682650000|2021-07-07 18:30:50|7164.5|7161.7|7162.8|7160|7165.5|7162.7|7162.5|7159.7|504
1625682660000|2021-07-07 18:31:00|7163.1|7160.3|7162.3|7159.5|7163.8|7161|7161.8|7159|90
1625682670000|2021-07-07 18:31:10|7162.1|7159.3|7161.1|7158.3|7163.1|7160.3|7160.5|7157.7|141
1625682680000|2021-07-07 18:31:20|7160.8|7158|7161.8|7159|7161.8|7159|7158.8|7156|201
1625682690000|2021-07-07 18:31:30|7162.1|7159.3|7162.1|7159.3|7163.3|7160.5|7161.8|7159|34
1625682700000|2021-07-07 18:31:40|7161.8|7159|7161.5|7158.7|7163.8|7161|7160.8|7158|229
1625682710000|2021-07-07 18:31:50|7161.8|7159|7160.8|7158|7162.1|7159.3|7160.8|7158|31
1625682720000|2021-07-07 18:32:00|7160.5|7157.7|7161.8|7159|7162.1|7159.3|7160.5|7157.7|5
1625682730000|2021-07-07 18:32:10|7162|7159.2|7162.8|7160|7163.8|7161|7162|7159.2|34
1625682740000|2021-07-07 18:32:20|7163.5|7160.7|7161.8|7159|7163.5|7160.7|7161.5|7158.7|49
1625682750000|2021-07-07 18:32:30|7162.1|7159.3|7162.8|7160|7162.8|7160|7161.8|7159|9
1625682760000|2021-07-07 18:32:40|7163.5|7160.7|7164.8|7162|7165.5|7162.7|7163.1|7160.3|54
1625682770000|2021-07-07 18:32:50|7165.1|7162.3|7166.3|7163.5|7167.3|7164.5|7164.8|7162|358
1625682780000|2021-07-07 18:33:00|7166|7163.2|7167.8|7165|7168.8|7166|7166|7163.2|158
1625682790000|2021-07-07 18:33:10|7168.3|7165.5|7168.5|7165.7|7168.5|7165.7|7167.5|7164.7|65
1625682800000|2021-07-07 18:33:20|7168.3|7165.5|7169.8|7167|7169.8|7167|7168|7165.2|58
1625682810000|2021-07-07 18:33:30|7169.1|7166.3|7171.5|7168.7|7172.5|7169.7|7169.1|7166.3|120
1625682820000|2021-07-07 18:33:40|7171.8|7169|7172|7169.2|7172.5|7169.7|7171.8|7169|33
1625682830000|2021-07-07 18:33:50|7171.8|7169|7172|7169.2|7172.5|7169.7|7171.8|7169|15
1625682840000|2021-07-07 18:34:00|7171.7|7168.9|7174.5|7171.7|7175.5|7172.7|7171.7|7168.9|209
1625682850000|2021-07-07 18:34:10|7173.8|7171|7169.8|7167|7174.5|7171.7|7169.8|7167|43
1625682860000|2021-07-07 18:34:20|7169.5|7166.7|7167.5|7164.7|7169.8|7167|7166.8|7164|66
1625682870000|2021-07-07 18:34:30|7167.8|7165|7168.8|7166|7168.8|7166|7167.8|7165|8
1625682880000|2021-07-07 18:34:40|7168.5|7165.7|7168.8|7166|7168.8|7166|7168.1|7165.3|23
1625682890000|2021-07-07 18:34:50|||||||||6
1625682900000|2021-07-07 18:35:00|7169|7166.2|7169.3|7166.5|7169.5|7166.7|7168.5|7165.7|21
1625682910000|2021-07-07 18:35:10|7169.1|7166.3|7169.1|7166.3|7169.5|7166.7|7168.8|7166|13
1625682920000|2021-07-07 18:35:20|7169.5|7166.7|7170.8|7168|7171.5|7168.7|7168.8|7166|69
1625682930000|2021-07-07 18:35:30|7170.3|7167.5|7168.5|7165.7|7170.3|7167.5|7168.1|7165.3|35
1625682940000|2021-07-07 18:35:40|7168.3|7165.5|7169.8|7167|7169.8|7167|7168.1|7165.3|26
1625682950000|2021-07-07 18:35:50|7169.1|7166.3|7170.6|7167.8|7171.1|7168.3|7169.1|7166.3|12
1625682960000|2021-07-07 18:36:00|7170.8|7168|7170.8|7168|7171.1|7168.3|7170.1|7167.3|8
1625682970000|2021-07-07 18:36:10|7170.6|7167.8|7170.8|7168|7170.8|7168|7170.1|7167.3|10
1625682980000|2021-07-07 18:36:20|7171|7168.2|7171.5|7168.7|7171.5|7168.7|7171|7168.2|5
1625682990000|2021-07-07 18:36:30|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|64
1625683000000|2021-07-07 18:36:40|7170.8|7168|7170.5|7167.7|7170.8|7168|7170.5|7167.7|12
1625683010000|2021-07-07 18:36:50|7171.1|7168.3|7170.8|7168|7171.5|7168.7|7170.8|7168|121
1625683020000|2021-07-07 18:37:00|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|38
1625683030000|2021-07-07 18:37:10|7170.8|7168|7170.5|7167.7|7171.5|7168.7|7170.5|7167.7|50
1625683040000|2021-07-07 18:37:20|||||||||5
1625683050000|2021-07-07 18:37:30|7170.9|7168.1|7171.5|7168.7|7171.5|7168.7|7170.9|7168.1|9
1625683060000|2021-07-07 18:37:40|7171.1|7168.3|7170.5|7167.7|7171.1|7168.3|7170.5|7167.7|13
1625683070000|2021-07-07 18:37:50|7171.5|7168.7|7170.5|7167.7|7171.5|7168.7|7170.5|7167.7|10
1625683080000|2021-07-07 18:38:00|7169.5|7166.7|7170.5|7167.7|7170.8|7168|7169.1|7166.3|66
1625683090000|2021-07-07 18:38:10|7170.8|7168|7171.5|7168.7|7171.8|7169|7170.5|7167.7|53
1625683100000|2021-07-07 18:38:20|||||||||4
1625683110000|2021-07-07 18:38:30|||||||||2
1625683120000|2021-07-07 18:38:40|7171|7168.2|7169.8|7167|7171|7168.2|7169.8|7167|105
1625683130000|2021-07-07 18:38:50|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|9
1625683140000|2021-07-07 18:39:00|7168.8|7166|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|26
1625683150000|2021-07-07 18:39:10|7170|7167.2|7168.5|7165.7|7170|7167.2|7168.5|7165.7|25
1625683160000|2021-07-07 18:39:20|7168.8|7166|7168.8|7166|7168.8|7166|7167.8|7165|72
1625683170000|2021-07-07 18:39:30|7168.3|7165.5|7168.5|7165.7|7169.2|7166.4|7167.8|7165|74
1625683180000|2021-07-07 18:39:40|||||||||6
1625683190000|2021-07-07 18:39:50|7168.1|7165.3|7166.8|7164|7168.1|7165.3|7166.5|7163.7|17
1625683200000|2021-07-07 18:40:00|7167.5|7164.7|7166.1|7163.3|7167.8|7165|7166.1|7163.3|44
1625683210000|2021-07-07 18:40:10|7166.3|7163.5|7166.5|7163.7|7166.5|7163.7|7166.1|7163.3|22
1625683220000|2021-07-07 18:40:20|7166.3|7163.5|7166.1|7163.3|7166.5|7163.7|7166.1|7163.3|29
1625683230000|2021-07-07 18:40:30|7164.9|7162.1|7163.5|7160.7|7164.9|7162.1|7162.8|7160|32
1625683240000|2021-07-07 18:40:40|7164.5|7161.7|7163.8|7161|7164.5|7161.7|7163.5|7160.7|26
1625683250000|2021-07-07 18:40:50|7164.1|7161.3|7164.5|7161.7|7164.5|7161.7|7163.8|7161|18
1625683260000|2021-07-07 18:41:00|7164.1|7161.3|7164.5|7161.7|7165.5|7162.7|7163.5|7160.7|33
1625683270000|2021-07-07 18:41:10|7165.5|7162.7|7167.2|7164.4|7167.2|7164.4|7165.5|7162.7|69
1625683280000|2021-07-07 18:41:20|7166.7|7163.9|7167.2|7164.4|7167.5|7164.7|7166.2|7163.4|6
1625683290000|2021-07-07 18:41:30|7166.7|7163.9|7165.2|7162.4|7167|7164.2|7164.8|7162|96
1625683300000|2021-07-07 18:41:40|7164.9|7162.1|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|49
1625683310000|2021-07-07 18:41:50|7164|7161.2|7164.9|7162.1|7164.9|7162.1|7163.2|7160.4|41
1625683320000|2021-07-07 18:42:00|7164.7|7161.9|7165.2|7162.4|7165.2|7162.4|7164.5|7161.7|24
1625683330000|2021-07-07 18:42:10|7165.5|7162.7|7165.9|7163.1|7165.9|7163.1|7165.2|7162.4|32
1625683340000|2021-07-07 18:42:20|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|2
1625683350000|2021-07-07 18:42:30|7165.7|7162.9|7165.2|7162.4|7165.7|7162.9|7164.2|7161.4|28
1625683360000|2021-07-07 18:42:40|7165.7|7162.9|7166.2|7163.4|7166.5|7163.7|7165.2|7162.4|8
1625683370000|2021-07-07 18:42:50|7166.5|7163.7|7166.9|7164.1|7166.9|7164.1|7166.5|7163.7|28
1625683380000|2021-07-07 18:43:00|7166.5|7163.7|7167.2|7164.4|7167.2|7164.4|7166.5|7163.7|2
1625683390000|2021-07-07 18:43:10|7167.5|7164.7|7167.7|7164.9|7167.9|7165.1|7167.2|7164.4|6
1625683400000|2021-07-07 18:43:20|7167.5|7164.7|7167.7|7164.9|7167.7|7164.9|7167.5|7164.7|7
1625683410000|2021-07-07 18:43:30|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.5|7164.7|1
1625683420000|2021-07-07 18:43:40|7168.2|7165.4|7167.5|7164.7|7168.2|7165.4|7167.5|7164.7|7
1625683430000|2021-07-07 18:43:50|7167.7|7164.9|7166.1|7163.3|7167.7|7164.9|7165.8|7163|28
1625683440000|2021-07-07 18:44:00|7165.8|7163|7165.5|7162.7|7165.8|7163|7165.5|7162.7|12
1625683450000|2021-07-07 18:44:10|7165.4|7162.6|7165.8|7163|7165.8|7163|7165.1|7162.3|0
1625683460000|2021-07-07 18:44:20|7165.6|7162.8|7165.6|7162.8|7165.8|7163|7165.4|7162.6|3
1625683470000|2021-07-07 18:44:30|7165.8|7163|7165.4|7162.6|7165.8|7163|7165.4|7162.6|14
1625683480000|2021-07-07 18:44:40|7165.1|7162.3|7163.1|7160.3|7165.1|7162.3|7162.4|7159.6|46
1625683490000|2021-07-07 18:44:50|7163.4|7160.6|7164.1|7161.3|7164.1|7161.3|7163.4|7160.6|16
1625683500000|2021-07-07 18:45:00|7164.5|7161.7|7165.1|7162.3|7165.4|7162.6|7164.5|7161.7|101
1625683510000|2021-07-07 18:45:10|7164.8|7162|7164.8|7162|7164.8|7162|7164.1|7161.3|12
1625683520000|2021-07-07 18:45:20|7165.4|7162.6|7164.1|7161.3|7165.4|7162.6|7164.1|7161.3|11
1625683530000|2021-07-07 18:45:30|||||||||1
1625683540000|2021-07-07 18:45:40|7164.3|7161.5|7165.4|7162.6|7166.1|7163.3|7164.3|7161.5|31
1625683550000|2021-07-07 18:45:50|7165.1|7162.3|7164.4|7161.6|7165.4|7162.6|7164.4|7161.6|7
1625683560000|2021-07-07 18:46:00|7164.7|7161.9|7163.4|7160.6|7165.1|7162.3|7163.4|7160.6|8
1625683570000|2021-07-07 18:46:10|7163.1|7160.3|7162.4|7159.6|7163.4|7160.6|7162.4|7159.6|13
1625683580000|2021-07-07 18:46:20|7162.8|7160|7162.4|7159.6|7162.8|7160|7162.4|7159.6|8
1625683590000|2021-07-07 18:46:30|7162.1|7159.3|7162.4|7159.6|7162.4|7159.6|7162.1|7159.3|5
1625683600000|2021-07-07 18:46:40|7162.6|7159.8|7164.4|7161.6|7164.4|7161.6|7162.4|7159.6|29
1625683610000|2021-07-07 18:46:50|7164.6|7161.8|7164.4|7161.6|7165.1|7162.3|7164.1|7161.3|17
1625683620000|2021-07-07 18:47:00|||||||||2
1625683630000|2021-07-07 18:47:10|7164.1|7161.3|7163.4|7160.6|7164.1|7161.3|7163.4|7160.6|30
1625683640000|2021-07-07 18:47:20|||||||||2
1625683650000|2021-07-07 18:47:30|||||||||2
1625683670000|2021-07-07 18:47:50|||||||||4
1625683690000|2021-07-07 18:48:10|7163.8|7161|7164.4|7161.6|7164.4|7161.6|7163.8|7161|12
1625683700000|2021-07-07 18:48:20|7165.1|7162.3|7165.1|7162.3|7165.4|7162.6|7165.1|7162.3|4
1625683710000|2021-07-07 18:48:30|7163.8|7161|7163.4|7160.6|7163.8|7161|7163.4|7160.6|132
1625683720000|2021-07-07 18:48:40|7163.1|7160.3|7163.8|7161|7163.8|7161|7163.1|7160.3|7
1625683730000|2021-07-07 18:48:50|7164.1|7161.3|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|30
1625683740000|2021-07-07 18:49:00|7162.8|7160|7162.4|7159.6|7162.8|7160|7162.4|7159.6|13
1625683750000|2021-07-07 18:49:10|7162.6|7159.8|7161.6|7158.8|7162.6|7159.8|7161.1|7158.3|10
1625683760000|2021-07-07 18:49:20|7161.4|7158.6|7160.1|7157.3|7161.4|7158.6|7159.4|7156.6|74
1625683770000|2021-07-07 18:49:30|7160.4|7157.6|7162.1|7159.3|7162.1|7159.3|7160.4|7157.6|32
1625683780000|2021-07-07 18:49:40|7162.4|7159.6|7162.1|7159.3|7162.8|7160|7162.1|7159.3|25
1625683790000|2021-07-07 18:49:50|7161.7|7158.9|7161.1|7158.3|7161.7|7158.9|7161.1|7158.3|23
1625683800000|2021-07-07 18:50:00|7161.8|7159|7164.1|7161.3|7164.5|7161.7|7161.8|7159|115
1625683810000|2021-07-07 18:50:10|7164.8|7162|7164.1|7161.3|7164.8|7162|7163.8|7161|27
1625683820000|2021-07-07 18:50:20|7164.6|7161.8|7164.8|7162|7164.8|7162|7164.1|7161.3|8
1625683830000|2021-07-07 18:50:30|7164.6|7161.8|7162.4|7159.6|7164.6|7161.8|7160.1|7157.3|769
1625683840000|2021-07-07 18:50:40|7161.7|7158.9|7161.4|7158.6|7161.7|7158.9|7161.4|7158.6|9
1625683850000|2021-07-07 18:50:50|7161|7158.2|7162.4|7159.6|7162.4|7159.6|7160.7|7157.9|97
1625683860000|2021-07-07 18:51:00|7161.9|7159.1|7159.4|7156.6|7161.9|7159.1|7159.4|7156.6|47
1625683870000|2021-07-07 18:51:10|7159.7|7156.9|7160.4|7157.6|7160.4|7157.6|7159.7|7156.9|18
1625683880000|2021-07-07 18:51:20|7160.7|7157.9|7160.4|7157.6|7160.7|7157.9|7160.4|7157.6|12
1625683890000|2021-07-07 18:51:30|7160|7157.2|7159.7|7156.9|7160|7157.2|7159.4|7156.6|4
1625683900000|2021-07-07 18:51:40|7159.4|7156.6|7159.7|7156.9|7160.4|7157.6|7159.4|7156.6|12
1625683910000|2021-07-07 18:51:50|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|0
1625683920000|2021-07-07 18:52:00|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|3
1625683930000|2021-07-07 18:52:10|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|8
1625683940000|2021-07-07 18:52:20|7160.9|7158.1|7161.7|7158.9|7161.7|7158.9|7160.9|7158.1|10
1625683950000|2021-07-07 18:52:30|7161.4|7158.6|7161.7|7158.9|7162.2|7159.4|7161.4|7158.6|9
1625683960000|2021-07-07 18:52:40|7162|7159.2|7160.4|7157.6|7162|7159.2|7160|7157.2|43
1625683970000|2021-07-07 18:52:50|7161|7158.2|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|16
1625683980000|2021-07-07 18:53:00|7160.4|7157.6|7161.4|7158.6|7161.4|7158.6|7160.4|7157.6|4
1625683990000|2021-07-07 18:53:10|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|3
1625684000000|2021-07-07 18:53:20|7162|7159.2|7161.4|7158.6|7162.2|7159.4|7161|7158.2|28
1625684010000|2021-07-07 18:53:30|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|3
1625684020000|2021-07-07 18:53:40|7161|7158.2|7160.7|7157.9|7161|7158.2|7160.7|7157.9|9
1625684030000|2021-07-07 18:53:50|7161|7158.2|7160.7|7157.9|7161|7158.2|7160.7|7157.9|3
1625684040000|2021-07-07 18:54:00|7161|7158.2|7161.7|7158.9|7162.7|7159.9|7161|7158.2|42
1625684060000|2021-07-07 18:54:20|7162|7159.2|7161.7|7158.9|7162.4|7159.6|7161.7|7158.9|11
1625684070000|2021-07-07 18:54:30|7162.2|7159.4|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|4
1625684080000|2021-07-07 18:54:40|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|17
1625684090000|2021-07-07 18:54:50|7163.2|7160.4|7163.4|7160.6|7163.4|7160.6|7163.2|7160.4|8
1625684100000|2021-07-07 18:55:00|||||||||5
1625684110000|2021-07-07 18:55:10|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7163.7|7160.9|20
1625684120000|2021-07-07 18:55:20|7163.7|7160.9|7163.4|7160.6|7164.1|7161.3|7163.4|7160.6|6
1625684130000|2021-07-07 18:55:30|7163|7160.2|7163.2|7160.4|7163.4|7160.6|7162.7|7159.9|10
1625684140000|2021-07-07 18:55:40|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|0
1625684150000|2021-07-07 18:55:50|7162.7|7159.9|7161.7|7158.9|7162.7|7159.9|7161.7|7158.9|5
1625684160000|2021-07-07 18:56:00|7161.4|7158.6|7160.7|7157.9|7161.4|7158.6|7160.7|7157.9|19
1625684170000|2021-07-07 18:56:10|7161|7158.2|7161.4|7158.6|7161.4|7158.6|7161|7158.2|10
1625684180000|2021-07-07 18:56:20|||||||||1
1625684190000|2021-07-07 18:56:30|7161.7|7158.9|7162.7|7159.9|7162.7|7159.9|7161.7|7158.9|6
1625684200000|2021-07-07 18:56:40|7163.2|7160.4|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|12
1625684210000|2021-07-07 18:56:50|||||||||2
1625684220000|2021-07-07 18:57:00|||||||||4
1625684230000|2021-07-07 18:57:10|7163.7|7160.9|7163.4|7160.6|7163.7|7160.9|7163.4|7160.6|3
1625684240000|2021-07-07 18:57:20|7162.8|7160|7162.7|7159.9|7162.8|7160|7162.4|7159.6|43
1625684250000|2021-07-07 18:57:30|7163.1|7160.3|7163.7|7160.9|7163.7|7160.9|7163.1|7160.3|17
1625684270000|2021-07-07 18:57:50|7164|7161.2|7164.4|7161.6|7164.4|7161.6|7163.7|7160.9|4
1625684280000|2021-07-07 18:58:00|7164.1|7161.3|7164.4|7161.6|7164.7|7161.9|7164.1|7161.3|13
1625684300000|2021-07-07 18:58:20|||||||||28
1625684310000|2021-07-07 18:58:30|||||||||6
1625684320000|2021-07-07 18:58:40|||||||||1
1625684330000|2021-07-07 18:58:50|||||||||5
1625684340000|2021-07-07 18:59:00|7165.4|7162.6|7164.4|7161.6|7166.2|7163.4|7164.4|7161.6|44
1625684350000|2021-07-07 18:59:10|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.4|7161.6|2
1625684360000|2021-07-07 18:59:20|7165.1|7162.3|7165.7|7162.9|7165.7|7162.9|7164.9|7162.1|9
1625684370000|2021-07-07 18:59:30|7166|7163.2|7166.4|7163.6|7166.4|7163.6|7166|7163.2|7
1625684380000|2021-07-07 18:59:40|||||||||21
1625684390000|2021-07-07 18:59:50|7166.7|7163.9|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|44
1625684400000|2021-07-07 19:00:00|||||||||11
1625684410000|2021-07-07 19:00:10|7167.4|7164.6|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|31
1625684430000|2021-07-07 19:00:30|7165.7|7162.9|7165.4|7162.6|7165.7|7162.9|7165.4|7162.6|13
1625684440000|2021-07-07 19:00:40|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|4
1625684450000|2021-07-07 19:00:50|||||||||1
1625684460000|2021-07-07 19:01:00|7165.4|7162.6|7163.4|7160.6|7165.4|7162.6|7162.4|7159.6|46
1625684470000|2021-07-07 19:01:10|7163.9|7161.1|7165.4|7162.6|7165.4|7162.6|7163.9|7161.1|19
1625684480000|2021-07-07 19:01:20|||||||||2
1625684490000|2021-07-07 19:01:30|7165.7|7162.9|7165.4|7162.6|7165.7|7162.9|7165.4|7162.6|1
1625684500000|2021-07-07 19:01:40|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|3
1625684510000|2021-07-07 19:01:50|7165.4|7162.6|7165.7|7162.9|7165.7|7162.9|7165.4|7162.6|0
1625684520000|2021-07-07 19:02:00|7165.4|7162.6|7166.9|7164.1|7167.4|7164.6|7165.4|7162.6|34
1625684530000|2021-07-07 19:02:10|7167.1|7164.3|7166.7|7163.9|7167.4|7164.6|7166.4|7163.6|9
1625684540000|2021-07-07 19:02:20|7166.4|7163.6|7166.7|7163.9|7166.7|7163.9|7166.4|7163.6|5
1625684550000|2021-07-07 19:02:30|7167|7164.2|7167.4|7164.6|7167.4|7164.6|7167|7164.2|5
1625684560000|2021-07-07 19:02:40|||||||||3
1625684570000|2021-07-07 19:02:50|7167.6|7164.8|7167.4|7164.6|7168.4|7165.6|7167.4|7164.6|141
1625684580000|2021-07-07 19:03:00|7167.7|7164.9|7168.4|7165.6|7168.4|7165.6|7167.7|7164.9|11
1625684590000|2021-07-07 19:03:10|||||||||3
1625684610000|2021-07-07 19:03:30|||||||||1
1625684620000|2021-07-07 19:03:40|7168.7|7165.9|7168.7|7165.9|7168.9|7166.1|7168.4|7165.6|13
1625684630000|2021-07-07 19:03:50|7168.4|7165.6|7167.4|7164.6|7168.4|7165.6|7167.4|7164.6|10
1625684640000|2021-07-07 19:04:00|7167.7|7164.9|7167.7|7164.9|7168.4|7165.6|7167.7|7164.9|10
1625684650000|2021-07-07 19:04:10|7167.4|7164.6|7167.7|7164.9|7167.7|7164.9|7167.4|7164.6|0
1625684660000|2021-07-07 19:04:20|7167.4|7164.6|7168.7|7165.9|7168.7|7165.9|7167.4|7164.6|11
1625684670000|2021-07-07 19:04:30|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|1
1625684690000|2021-07-07 19:04:50|||||||||2
1625684700000|2021-07-07 19:05:00|||||||||5
1625684710000|2021-07-07 19:05:10|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.4|7165.6|10
1625684730000|2021-07-07 19:05:30|7169.2|7166.4|7168.4|7165.6|7169.4|7166.6|7168.4|7165.6|18
1625684740000|2021-07-07 19:05:40|||||||||6
1625684750000|2021-07-07 19:05:50|||||||||1
1625684760000|2021-07-07 19:06:00|||||||||2
1625684780000|2021-07-07 19:06:20|7168.6|7165.8|7168.4|7165.6|7168.9|7166.1|7168.4|7165.6|11
1625684790000|2021-07-07 19:06:30|||||||||4
1625684800000|2021-07-07 19:06:40|7168.8|7166|7169.4|7166.6|7169.4|7166.6|7168.8|7166|14
1625684810000|2021-07-07 19:06:50|7168.7|7165.9|7169.4|7166.6|7169.4|7166.6|7168.7|7165.9|15
1625684820000|2021-07-07 19:07:00|||||||||2
1625684830000|2021-07-07 19:07:10|7168.9|7166.1|7169.4|7166.6|7169.4|7166.6|7168.9|7166.1|0
1625684840000|2021-07-07 19:07:20|||||||||1
1625684850000|2021-07-07 19:07:30|||||||||10
1625684870000|2021-07-07 19:07:50|7169.7|7166.9|7170.4|7167.6|7170.4|7167.6|7169.7|7166.9|59
1625684880000|2021-07-07 19:08:00|||||||||7
1625684890000|2021-07-07 19:08:10|||||||||11
1625684900000|2021-07-07 19:08:20|7170.6|7167.8|7171.4|7168.6|7171.4|7168.6|7170.6|7167.8|31
1625684910000|2021-07-07 19:08:30|||||||||2
1625684920000|2021-07-07 19:08:40|7171.1|7168.3|7170.4|7167.6|7171.1|7168.3|7170.4|7167.6|8
1625684930000|2021-07-07 19:08:50|7170.7|7167.9|7170.4|7167.6|7171.4|7168.6|7170.4|7167.6|12
1625684950000|2021-07-07 19:09:10|||||||||2
1625684960000|2021-07-07 19:09:20|7170.1|7167.3|7170.4|7167.6|7170.4|7167.6|7170.1|7167.3|15
1625684970000|2021-07-07 19:09:30|||||||||3
1625684980000|2021-07-07 19:09:40|||||||||21
1625685000000|2021-07-07 19:10:00|||||||||1
1625685020000|2021-07-07 19:10:20|||||||||1
1625685040000|2021-07-07 19:10:40|||||||||2
1625685050000|2021-07-07 19:10:50|7169.8|7167|7169.4|7166.6|7169.8|7167|7169.4|7166.6|42
1625685070000|2021-07-07 19:11:10|7169.8|7167|7169.4|7166.6|7170.1|7167.3|7169.4|7166.6|48
1625685080000|2021-07-07 19:11:20|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|4
1625685090000|2021-07-07 19:11:30|7169.4|7166.6|7169.1|7166.3|7169.4|7166.6|7168.4|7165.6|31
1625685100000|2021-07-07 19:11:40|7168.9|7166.1|7168.7|7165.9|7169.1|7166.3|7168.4|7165.6|10
1625685110000|2021-07-07 19:11:50|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1625685120000|2021-07-07 19:12:00|7168.7|7165.9|7168.4|7165.6|7168.7|7165.9|7168.4|7165.6|3
1625685130000|2021-07-07 19:12:10|7167.7|7164.9|7166.4|7163.6|7168.4|7165.6|7165.4|7162.6|49
1625685140000|2021-07-07 19:12:20|||||||||1
1625685150000|2021-07-07 19:12:30|7165.9|7163.1|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|16
1625685160000|2021-07-07 19:12:40|7166.8|7164|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|57
1625685170000|2021-07-07 19:12:50|7165.4|7162.6|7166.1|7163.3|7166.1|7163.3|7165.4|7162.6|13
1625685180000|2021-07-07 19:13:00|||||||||1
1625685190000|2021-07-07 19:13:10|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|1
1625685200000|2021-07-07 19:13:20|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|1
1625685220000|2021-07-07 19:13:40|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|0
1625685230000|2021-07-07 19:13:50|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|0
1625685240000|2021-07-07 19:14:00|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|0
1625685250000|2021-07-07 19:14:10|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|16
1625685260000|2021-07-07 19:14:20|||||||||13
1625685270000|2021-07-07 19:14:30|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.1|7162.3|1
1625685280000|2021-07-07 19:14:40|7165.6|7162.8|7166.1|7163.3|7166.4|7163.6|7165.4|7162.6|20
1625685290000|2021-07-07 19:14:50|||||||||1
1625685300000|2021-07-07 19:15:00|7165.7|7162.9|7165.1|7162.3|7165.7|7162.9|7165.1|7162.3|6
1625685310000|2021-07-07 19:15:10|7165.4|7162.6|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|39
1625685320000|2021-07-07 19:15:20|7165.9|7163.1|7165.9|7163.1|7166.1|7163.3|7165.9|7163.1|9
1625685330000|2021-07-07 19:15:30|7166.1|7163.3|7166.4|7163.6|7166.4|7163.6|7166.1|7163.3|2
1625685340000|2021-07-07 19:15:40|7167.1|7164.3|7166.4|7163.6|7167.1|7164.3|7166.4|7163.6|13
1625685350000|2021-07-07 19:15:50|||||||||1
1625685360000|2021-07-07 19:16:00|||||||||1
1625685370000|2021-07-07 19:16:10|7166.1|7163.3|7160.4|7157.6|7166.1|7163.3|7158.1|7155.3|251
1625685380000|2021-07-07 19:16:20|7160.1|7157.3|7159.1|7156.3|7160.8|7158|7158.1|7155.3|51
1625685390000|2021-07-07 19:16:30|7158.9|7156.1|7158.4|7155.6|7159.1|7156.3|7158.1|7155.3|18
1625685400000|2021-07-07 19:16:40|7158.9|7156.1|7158.9|7156.1|7159.1|7156.3|7158.4|7155.6|15
1625685410000|2021-07-07 19:16:50|7158.6|7155.8|7158.4|7155.6|7158.6|7155.8|7158.4|7155.6|9
1625685420000|2021-07-07 19:17:00|7158.6|7155.8|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|7
1625685430000|2021-07-07 19:17:10|7158.4|7155.6|7157.4|7154.6|7158.4|7155.6|7157.4|7154.6|22
1625685440000|2021-07-07 19:17:20|7157.1|7154.3|7157.4|7154.6|7157.4|7154.6|7157.1|7154.3|12
1625685450000|2021-07-07 19:17:30|||||||||37
1625685460000|2021-07-07 19:17:40|7157.2|7154.4|7156.7|7153.9|7157.4|7154.6|7156.4|7153.6|99
1625685470000|2021-07-07 19:17:50|7157.1|7154.3|7157.4|7154.6|7157.4|7154.6|7157.1|7154.3|101
1625685480000|2021-07-07 19:18:00|7157.1|7154.3|7157.4|7154.6|7157.4|7154.6|7157.1|7154.3|2
1625685490000|2021-07-07 19:18:10|||||||||5
1625685500000|2021-07-07 19:18:20|||||||||1
1625685510000|2021-07-07 19:18:30|7157|7154.2|7156.4|7153.6|7157|7154.2|7156.4|7153.6|30
1625685520000|2021-07-07 19:18:40|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.1|7154.3|38
1625685530000|2021-07-07 19:18:50|7157.6|7154.8|7158.1|7155.3|7158.4|7155.6|7157.6|7154.8|12
1625685540000|2021-07-07 19:19:00|7158.4|7155.6|7159.1|7156.3|7159.4|7156.6|7158.1|7155.3|22
1625685550000|2021-07-07 19:19:10|7158.9|7156.1|7158.9|7156.1|7159.1|7156.3|7158.9|7156.1|2
1625685560000|2021-07-07 19:19:20|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.4|7155.6|1
1625685570000|2021-07-07 19:19:30|7158.4|7155.6|7158.4|7155.6|7158.7|7155.9|7158.4|7155.6|2
1625685580000|2021-07-07 19:19:40|7158.6|7155.8|7159.1|7156.3|7159.4|7156.6|7158.6|7155.8|6
1625685590000|2021-07-07 19:19:50|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7159.1|7156.3|0
1625685600000|2021-07-07 19:20:00|7159.6|7156.8|7163.4|7160.6|7163.8|7161|7159.6|7156.8|145
1625685610000|2021-07-07 19:20:10|7163.6|7160.8|7163.4|7160.6|7165.1|7162.3|7163.4|7160.6|90
1625685620000|2021-07-07 19:20:20|7163.8|7161|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|37
1625685630000|2021-07-07 19:20:30|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7162.1|7159.3|24
1625685640000|2021-07-07 19:20:40|7162.1|7159.3|7162.9|7160.1|7162.9|7160.1|7162.1|7159.3|9
1625685650000|2021-07-07 19:20:50|7163.1|7160.3|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|5
1625685660000|2021-07-07 19:21:00|||||||||2
1625685670000|2021-07-07 19:21:10|7162.4|7159.6|7162.8|7160|7162.8|7160|7162.4|7159.6|8
1625685680000|2021-07-07 19:21:20|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|0
1625685700000|2021-07-07 19:21:40|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|6
1625685710000|2021-07-07 19:21:50|7162.7|7159.9|7162.1|7159.3|7162.7|7159.9|7162.1|7159.3|4
1625685720000|2021-07-07 19:22:00|7161.7|7158.9|7162.1|7159.3|7162.1|7159.3|7161.4|7158.6|9
1625685730000|2021-07-07 19:22:10|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|4
1625685740000|2021-07-07 19:22:20|7162.1|7159.3|7161.9|7159.1|7162.4|7159.6|7161.9|7159.1|5
1625685750000|2021-07-07 19:22:30|7161.7|7158.9|7159.4|7156.6|7162.4|7159.6|7159.4|7156.6|48
1625685760000|2021-07-07 19:22:40|7159|7156.2|7159.4|7156.6|7159.4|7156.6|7159|7156.2|22
1625685770000|2021-07-07 19:22:50|7159.6|7156.8|7159.7|7156.9|7160.1|7157.3|7159.6|7156.8|11
1625685780000|2021-07-07 19:23:00|7159.4|7156.6|7159.1|7156.3|7159.4|7156.6|7159.1|7156.3|0
1625685790000|2021-07-07 19:23:10|7159.4|7156.6|7159.1|7156.3|7159.4|7156.6|7159.1|7156.3|1
1625685800000|2021-07-07 19:23:20|7159.4|7156.6|7159.4|7156.6|7159.7|7156.9|7159.4|7156.6|0
1625685810000|2021-07-07 19:23:30|7159.8|7157|7160.4|7157.6|7160.4|7157.6|7159.8|7157|26
1625685820000|2021-07-07 19:23:40|7160.8|7158|7161.1|7158.3|7161.4|7158.6|7160.8|7158|14
1625685830000|2021-07-07 19:23:50|7161.3|7158.5|7161.4|7158.6|7161.9|7159.1|7161.3|7158.5|31
1625685840000|2021-07-07 19:24:00|7161.6|7158.8|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|3
1625685850000|2021-07-07 19:24:10|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|6
1625685860000|2021-07-07 19:24:20|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|2
1625685870000|2021-07-07 19:24:30|7163.9|7161.1|7164.1|7161.3|7164.4|7161.6|7163.9|7161.1|7
1625685880000|2021-07-07 19:24:40|||||||||1
1625685900000|2021-07-07 19:25:00|7163.7|7160.9|7163.7|7160.9|7163.9|7161.1|7163.1|7160.3|19
1625685910000|2021-07-07 19:25:10|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.1|7160.3|0
1625685920000|2021-07-07 19:25:20|7163.1|7160.3|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|4
1625685930000|2021-07-07 19:25:30|7163.7|7160.9|7163.1|7160.3|7163.7|7160.9|7163.1|7160.3|5
1625685940000|2021-07-07 19:25:40|7163.4|7160.6|7163.1|7160.3|7163.4|7160.6|7163.1|7160.3|3
1625685950000|2021-07-07 19:25:50|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7162.4|7159.6|18
1625685960000|2021-07-07 19:26:00|||||||||2
1625685970000|2021-07-07 19:26:10|7162.7|7159.9|7162.4|7159.6|7162.7|7159.9|7162.4|7159.6|2
1625685980000|2021-07-07 19:26:20|||||||||4
1625685990000|2021-07-07 19:26:30|||||||||2
1625686000000|2021-07-07 19:26:40|7162|7159.2|7161.7|7158.9|7162.1|7159.3|7160.1|7157.3|69
1625686010000|2021-07-07 19:26:50|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|2
1625686020000|2021-07-07 19:27:00|7162.7|7159.9|7162.4|7159.6|7162.7|7159.9|7162.1|7159.3|0
1625686030000|2021-07-07 19:27:10|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|0
1625686070000|2021-07-07 19:27:50|7161.9|7159.1|7161.1|7158.3|7161.9|7159.1|7161.1|7158.3|9
1625686080000|2021-07-07 19:28:00|7160.7|7157.9|7161.1|7158.3|7161.1|7158.3|7160.4|7157.6|14
1625686100000|2021-07-07 19:28:20|7160.4|7157.6|7160.4|7157.6|7160.7|7157.9|7160.4|7157.6|4
1625686110000|2021-07-07 19:28:30|7160.7|7157.9|7161.1|7158.3|7161.1|7158.3|7160.4|7157.6|8
1625686120000|2021-07-07 19:28:40|7161.4|7158.6|7162.1|7159.3|7162.4|7159.6|7161.4|7158.6|3
1625686140000|2021-07-07 19:29:00|7161.9|7159.1|7161.7|7158.9|7162.1|7159.3|7161.4|7158.6|5
1625686150000|2021-07-07 19:29:10|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|0
1625686160000|2021-07-07 19:29:20|7161.1|7158.3|7161.4|7158.6|7161.4|7158.6|7161.1|7158.3|1
1625686170000|2021-07-07 19:29:30|||||||||2
1625686180000|2021-07-07 19:29:40|7162.1|7159.3|7161.7|7158.9|7162.1|7159.3|7161.4|7158.6|9
1625686190000|2021-07-07 19:29:50|7161.9|7159.1|7161.7|7158.9|7161.9|7159.1|7161.7|7158.9|4
1625686200000|2021-07-07 19:30:00|7162.4|7159.6|7164.4|7161.6|7164.4|7161.6|7162.1|7159.3|14
1625686210000|2021-07-07 19:30:10|7165|7162.2|7165.4|7162.6|7165.7|7162.9|7165|7162.2|7
1625686220000|2021-07-07 19:30:20|7165.7|7162.9|7165.4|7162.6|7165.7|7162.9|7165.4|7162.6|1
1625686230000|2021-07-07 19:30:30|7165.1|7162.3|7164.7|7161.9|7165.1|7162.3|7164.7|7161.9|13
1625686240000|2021-07-07 19:30:40|7164.9|7162.1|7165.4|7162.6|7165.4|7162.6|7164.7|7161.9|7
1625686250000|2021-07-07 19:30:50|7165.7|7162.9|7165.4|7162.6|7165.7|7162.9|7165.4|7162.6|8
1625686260000|2021-07-07 19:31:00|7165.1|7162.3|7164.7|7161.9|7165.1|7162.3|7164.7|7161.9|9
1625686270000|2021-07-07 19:31:10|7164.9|7162.1|7165.1|7162.3|7165.1|7162.3|7164.9|7162.1|2
1625686280000|2021-07-07 19:31:20|7165.4|7162.6|7165.1|7162.3|7165.4|7162.6|7165.1|7162.3|3
1625686290000|2021-07-07 19:31:30|7165.4|7162.6|7165.1|7162.3|7165.4|7162.6|7165.1|7162.3|4
1625686300000|2021-07-07 19:31:40|7165.4|7162.6|7165.7|7162.9|7165.7|7162.9|7165.4|7162.6|2
1625686310000|2021-07-07 19:31:50|7166.1|7163.3|7166.1|7163.3|7166.4|7163.6|7165.7|7162.9|15
1625686320000|2021-07-07 19:32:00|7166.4|7163.6|7166.1|7163.3|7166.4|7163.6|7166.1|7163.3|0
1625686330000|2021-07-07 19:32:10|7166.4|7163.6|7165.1|7162.3|7166.4|7163.6|7165.1|7162.3|6
1625686340000|2021-07-07 19:32:20|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7164.9|7162.1|14
1625686350000|2021-07-07 19:32:30|7165.1|7162.3|7165.1|7162.3|7165.4|7162.6|7165.1|7162.3|3
1625686360000|2021-07-07 19:32:40|7164.8|7162|7164.4|7161.6|7164.8|7162|7164.4|7161.6|1
1625686370000|2021-07-07 19:32:50|||||||||10
1625686390000|2021-07-07 19:33:10|7164.7|7161.9|7163.8|7161|7164.7|7161.9|7163.8|7161|3
1625686400000|2021-07-07 19:33:20|7163.4|7160.6|7164.1|7161.3|7164.1|7161.3|7163.4|7160.6|12
1625686410000|2021-07-07 19:33:30|7163.7|7160.9|7162.4|7159.6|7163.7|7160.9|7162.4|7159.6|28
1625686420000|2021-07-07 19:33:40|7162.7|7159.9|7162.1|7159.3|7162.7|7159.9|7162.1|7159.3|8
1625686430000|2021-07-07 19:33:50|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.4|7158.6|5
1625686440000|2021-07-07 19:34:00|7161.4|7158.6|7161.4|7158.6|7161.7|7158.9|7161.4|7158.6|3
1625686450000|2021-07-07 19:34:10|7161.7|7158.9|7161.1|7158.3|7161.9|7159.1|7161.1|7158.3|12
1625686460000|2021-07-07 19:34:20|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.1|7158.3|1
1625686470000|2021-07-07 19:34:30|||||||||16
1625686480000|2021-07-07 19:34:40|7161.7|7158.9|7161.4|7158.6|7161.7|7158.9|7161.4|7158.6|35
1625686490000|2021-07-07 19:34:50|7161.7|7158.9|7161.4|7158.6|7161.7|7158.9|7161.4|7158.6|1
1625686500000|2021-07-07 19:35:00|7161.1|7158.3|7160.7|7157.9|7161.1|7158.3|7160.7|7157.9|4
1625686510000|2021-07-07 19:35:10|7160.4|7157.6|7160.7|7157.9|7160.7|7157.9|7160.4|7157.6|2
1625686520000|2021-07-07 19:35:20|7160.4|7157.6|7160.1|7157.3|7160.7|7157.9|7160.1|7157.3|0
1625686530000|2021-07-07 19:35:30|7159.7|7156.9|7159.4|7156.6|7159.7|7156.9|7159.4|7156.6|10
1625686540000|2021-07-07 19:35:40|7158.4|7155.6|7157.4|7154.6|7158.4|7155.6|7157.4|7154.6|24
1625686550000|2021-07-07 19:35:50|7157.8|7155|7157.1|7154.3|7157.8|7155|7157.1|7154.3|9
1625686560000|2021-07-07 19:36:00|7157.4|7154.6|7157.1|7154.3|7157.4|7154.6|7157.1|7154.3|12
1625686570000|2021-07-07 19:36:10|||||||||1
1625686580000|2021-07-07 19:36:20|7156.7|7153.9|7156.4|7153.6|7156.7|7153.9|7156.4|7153.6|15
1625686590000|2021-07-07 19:36:30|7156.7|7153.9|7156.4|7153.6|7156.7|7153.9|7155.4|7152.6|12
1625686600000|2021-07-07 19:36:40|||||||||10
1625686610000|2021-07-07 19:36:50|||||||||4
1625686620000|2021-07-07 19:37:00|7155.8|7153|7156.4|7153.6|7156.4|7153.6|7155.8|7153|10
1625686630000|2021-07-07 19:37:10|7156.1|7153.3|7156.4|7153.6|7156.8|7154|7156.1|7153.3|6
1625686640000|2021-07-07 19:37:20|7155.8|7153|7155.4|7152.6|7156.1|7153.3|7155.4|7152.6|28
1625686650000|2021-07-07 19:37:30|7155.8|7153|7156.1|7153.3|7156.4|7153.6|7155.6|7152.8|5
1625686660000|2021-07-07 19:37:40|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|2
1625686670000|2021-07-07 19:37:50|7157.4|7154.6|7159.1|7156.3|7159.1|7156.3|7157.4|7154.6|30
1625686680000|2021-07-07 19:38:00|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|1
1625686690000|2021-07-07 19:38:10|7159.7|7156.9|7160.4|7157.6|7160.4|7157.6|7159.7|7156.9|9
1625686700000|2021-07-07 19:38:20|||||||||4
1625686720000|2021-07-07 19:38:40|||||||||2
1625686730000|2021-07-07 19:38:50|7161.1|7158.3|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|8
1625686740000|2021-07-07 19:39:00|7161.7|7158.9|7161.4|7158.6|7161.7|7158.9|7161.4|7158.6|4
1625686750000|2021-07-07 19:39:10|7161.8|7159|7161.9|7159.1|7162.1|7159.3|7161.7|7158.9|6
1625686760000|2021-07-07 19:39:20|7161.7|7158.9|7161.2|7158.4|7161.7|7158.9|7160.6|7157.8|10
1625686770000|2021-07-07 19:39:30|7161|7158.2|7160.4|7157.6|7161|7158.2|7160.4|7157.6|3
1625686780000|2021-07-07 19:39:40|||||||||4
1625686790000|2021-07-07 19:39:50|||||||||2
1625686800000|2021-07-07 19:40:00|7161.1|7158.3|7161.4|7158.6|7161.4|7158.6|7161.1|7158.3|31
1625686810000|2021-07-07 19:40:10|7161.8|7159|7160.9|7158.1|7162.1|7159.3|7160.7|7157.9|52
1625686820000|2021-07-07 19:40:20|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|0
1625686830000|2021-07-07 19:40:30|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|2
1625686840000|2021-07-07 19:40:40|7160.7|7157.9|7161.4|7158.6|7161.4|7158.6|7160.7|7157.9|0
1625686850000|2021-07-07 19:40:50|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.4|7158.6|3
1625686860000|2021-07-07 19:41:00|7161.4|7158.6|7160.7|7157.9|7161.4|7158.6|7160.7|7157.9|6
1625686880000|2021-07-07 19:41:20|||||||||1
1625686890000|2021-07-07 19:41:30|7159.7|7156.9|7159.4|7156.6|7159.7|7156.9|7159.4|7156.6|13
1625686900000|2021-07-07 19:41:40|7159.7|7156.9|7159.4|7156.6|7160|7157.2|7159.4|7156.6|1
1625686910000|2021-07-07 19:41:50|7159.7|7156.9|7159.4|7156.6|7159.7|7156.9|7159.4|7156.6|4
1625686920000|2021-07-07 19:42:00|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|3
1625686930000|2021-07-07 19:42:10|7159.4|7156.6|7159.7|7156.9|7159.7|7156.9|7159.4|7156.6|0
1625686940000|2021-07-07 19:42:20|7159.9|7157.1|7160.7|7157.9|7160.7|7157.9|7159.9|7157.1|32
1625686950000|2021-07-07 19:42:30|7160.9|7158.1|7161.3|7158.5|7161.4|7158.6|7160.9|7158.1|9
1625686970000|2021-07-07 19:42:50|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|10
1625686980000|2021-07-07 19:43:00|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|0
1625686990000|2021-07-07 19:43:10|7160.7|7157.9|7160.3|7157.5|7160.7|7157.9|7160.3|7157.5|0
1625687000000|2021-07-07 19:43:20|||||||||4
1625687010000|2021-07-07 19:43:30|7160.6|7157.8|7160.8|7158|7161.1|7158.3|7160.6|7157.8|6
1625687020000|2021-07-07 19:43:40|7161|7158.2|7162.1|7159.3|7162.3|7159.5|7161|7158.2|36
1625687030000|2021-07-07 19:43:50|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|0
1625687040000|2021-07-07 19:44:00|7162.1|7159.3|7162.3|7159.5|7162.3|7159.5|7161.3|7158.5|11
1625687060000|2021-07-07 19:44:20|7162.6|7159.8|7162.6|7159.8|7163|7160.2|7162.3|7159.5|21
1625687080000|2021-07-07 19:44:40|7163|7160.2|7162.6|7159.8|7163|7160.2|7162.6|7159.8|7
1625687100000|2021-07-07 19:45:00|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|5
1625687110000|2021-07-07 19:45:10|7161.9|7159.1|7161.6|7158.8|7161.9|7159.1|7161.3|7158.5|17
1625687120000|2021-07-07 19:45:20|7162|7159.2|7162|7159.2|7162.3|7159.5|7162|7159.2|10
1625687130000|2021-07-07 19:45:30|7162.3|7159.5|7161.6|7158.8|7162.3|7159.5|7161.6|7158.8|19
1625687140000|2021-07-07 19:45:40|7161.4|7158.6|7160.6|7157.8|7161.4|7158.6|7160.3|7157.5|13
1625687160000|2021-07-07 19:46:00|7160.8|7158|7160.3|7157.5|7160.8|7158|7160.3|7157.5|4
1625687170000|2021-07-07 19:46:10|7160.6|7157.8|7160.9|7158.1|7160.9|7158.1|7160.6|7157.8|8
1625687180000|2021-07-07 19:46:20|7161.3|7158.5|7162.3|7159.5|7162.3|7159.5|7161.3|7158.5|39
1625687210000|2021-07-07 19:46:50|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.3|7159.5|7
1625687220000|2021-07-07 19:47:00|||||||||11
1625687230000|2021-07-07 19:47:10|7163.1|7160.3|7163.3|7160.5|7163.3|7160.5|7163.1|7160.3|8
1625687260000|2021-07-07 19:47:40|||||||||14
1625687270000|2021-07-07 19:47:50|||||||||4
1625687280000|2021-07-07 19:48:00|||||||||3
1625687290000|2021-07-07 19:48:10|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|1
1625687300000|2021-07-07 19:48:20|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.3|7159.5|10
1625687320000|2021-07-07 19:48:40|||||||||3
1625687330000|2021-07-07 19:48:50|7162.3|7159.5|7162.6|7159.8|7162.6|7159.8|7162.3|7159.5|6
1625687340000|2021-07-07 19:49:00|7162.3|7159.5|7162.6|7159.8|7162.6|7159.8|7162.3|7159.5|1
1625687350000|2021-07-07 19:49:10|7162.9|7160.1|7163.3|7160.5|7163.3|7160.5|7162.9|7160.1|6
1625687360000|2021-07-07 19:49:20|7163.6|7160.8|7162.6|7159.8|7163.9|7161.1|7162.6|7159.8|4
1625687370000|2021-07-07 19:49:30|7163.3|7160.5|7162.6|7159.8|7163.3|7160.5|7162.6|7159.8|20
1625687400000|2021-07-07 19:50:00|7162.9|7160.1|7162.6|7159.8|7162.9|7160.1|7162.6|7159.8|27
1625687420000|2021-07-07 19:50:20|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7162.6|7159.8|14
1625687440000|2021-07-07 19:50:40|7163.1|7160.3|7163.3|7160.5|7163.3|7160.5|7163.1|7160.3|6
1625687450000|2021-07-07 19:50:50|||||||||1
1625687460000|2021-07-07 19:51:00|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.3|7160.5|11
1625687470000|2021-07-07 19:51:10|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|17
1625687480000|2021-07-07 19:51:20|7162.3|7159.5|7163.6|7160.8|7163.6|7160.8|7162.3|7159.5|10
1625687490000|2021-07-07 19:51:30|7164.3|7161.5|7165.3|7162.5|7165.3|7162.5|7164.3|7161.5|22
1625687500000|2021-07-07 19:51:40|||||||||1
1625687510000|2021-07-07 19:51:50|7165.9|7163.1|7165.6|7162.8|7165.9|7163.1|7165.6|7162.8|0
1625687520000|2021-07-07 19:52:00|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|8
1625687530000|2021-07-07 19:52:10|||||||||1
1625687540000|2021-07-07 19:52:20|7165.6|7162.8|7166.3|7163.5|7166.3|7163.5|7165.6|7162.8|20
1625687550000|2021-07-07 19:52:30|7165.3|7161.3|7162.6|7159.8|7165.3|7161.3|7161.9|7159.1|224
1625687560000|2021-07-07 19:52:40|7162.3|7159.5|7161.3|7158.5|7162.6|7159.8|7161.3|7158.5|15
1625687570000|2021-07-07 19:52:50|7161.1|7158.3|7160.6|7157.8|7161.3|7158.5|7160.6|7157.8|14
1625687580000|2021-07-07 19:53:00|||||||||4
1625687590000|2021-07-07 19:53:10|||||||||5
1625687600000|2021-07-07 19:53:20|||||||||2
1625687610000|2021-07-07 19:53:30|||||||||2
1625687630000|2021-07-07 19:53:50|||||||||1
1625687640000|2021-07-07 19:54:00|||||||||25
1625687650000|2021-07-07 19:54:10|||||||||4
1625687680000|2021-07-07 19:54:40|||||||||1
1625687690000|2021-07-07 19:54:50|7160.3|7157.5|7160.6|7157.8|7160.6|7157.8|7160.3|7157.5|4
1625687700000|2021-07-07 19:55:00|7160.3|7157.5|7160.6|7157.8|7160.6|7157.8|7160.3|7157.5|16
1625687710000|2021-07-07 19:55:10|7160.3|7157.5|7160.3|7157.5|7160.6|7157.8|7160.3|7157.5|6
1625687720000|2021-07-07 19:55:20|7160.6|7157.8|7160.6|7157.8|7160.9|7158.1|7160.6|7157.8|29
1625687730000|2021-07-07 19:55:30|7159.4|7156.6|7156.6|7153.8|7159.4|7156.6|7155.9|7153.1|135
1625687740000|2021-07-07 19:55:40|7156.1|7153.3|7155.6|7152.8|7156.1|7153.3|7154.9|7152.1|24
1625687750000|2021-07-07 19:55:50|7155.1|7152.3|7156.6|7153.8|7156.6|7153.8|7155.1|7152.3|13
1625687760000|2021-07-07 19:56:00|7156.4|7153.6|7155.6|7152.8|7156.4|7153.6|7155.6|7152.8|10
1625687770000|2021-07-07 19:56:10|7155|7152.2|7155.6|7152.8|7156.1|7153.3|7154.6|7151.8|23
1625687780000|2021-07-07 19:56:20|7154.9|7152.1|7154.6|7151.8|7155.6|7152.8|7153.9|7151.1|46
1625687790000|2021-07-07 19:56:30|||||||||16
1625687800000|2021-07-07 19:56:40|7154.2|7151.4|7153.6|7150.8|7154.2|7151.4|7152.6|7149.8|46
1625687810000|2021-07-07 19:56:50|7153.9|7151.1|7153.6|7150.8|7153.9|7151.1|7153.6|7150.8|4
1625687820000|2021-07-07 19:57:00|7153.4|7150.6|7147.6|7144.8|7153.6|7150.8|7146.6|7143.8|194
1625687830000|2021-07-07 19:57:10|7147.9|7145.1|7147.6|7144.8|7148.9|7146.1|7147.6|7144.8|21
1625687840000|2021-07-07 19:57:20|7147.9|7145.1|7147.1|7144.3|7148.6|7145.8|7146.9|7144.1|37
1625687850000|2021-07-07 19:57:30|7147.4|7144.6|7148.6|7145.8|7148.6|7145.8|7146.9|7144.1|28
1625687860000|2021-07-07 19:57:40|7148.2|7145.4|7148.6|7145.8|7148.6|7145.8|7148.1|7145.3|35
1625687870000|2021-07-07 19:57:50|7148.4|7145.6|7147.1|7144.3|7148.4|7145.6|7146.9|7144.1|26
1625687880000|2021-07-07 19:58:00|7146.9|7144.1|7145.6|7142.8|7147.6|7144.8|7145.6|7142.8|63
1625687890000|2021-07-07 19:58:10|7145.2|7142.4|7141.9|7139.1|7145.6|7142.8|7141.9|7139.1|61
1625687900000|2021-07-07 19:58:20|7141.6|7138.8|7139.6|7136.8|7142|7138.8|7137.5|7132|320
1625687910000|2021-07-07 19:58:30|7139.9|7137.1|7141.6|7138.8|7141.6|7138.8|7139.9|7137.1|60
1625687920000|2021-07-07 19:58:40|7141.3|7138.5|7142.9|7140.1|7142.9|7140.1|7141.3|7138.5|46
1625687930000|2021-07-07 19:58:50|7142.6|7139.8|7142.3|7139.5|7142.6|7139.8|7142.3|7139.5|2
1625687940000|2021-07-07 19:59:00|7142.6|7139.8|7143.1|7140.3|7143.6|7140.8|7142.6|7139.8|37
1625687950000|2021-07-07 19:59:10|7142.9|7140.1|7141.9|7139.1|7143.3|7140.5|7141.9|7139.1|47
1625687960000|2021-07-07 19:59:20|7142.1|7139.3|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|24
1625687970000|2021-07-07 19:59:30|7142.3|7139.5|7140.9|7138.1|7142.3|7139.5|7140.9|7138.1|14
1625687980000|2021-07-07 19:59:40|7140.6|7137.8|7142.3|7139.5|7142.6|7139.8|7140.6|7137.8|12
1625687990000|2021-07-07 19:59:50|7142.6|7139.8|7144.3|7141.5|7144.6|7141.8|7142.6|7139.8|39
1625688000000|2021-07-07 20:00:00|7143.9|7141.1|7143.8|7141|7145.3|7142.5|7143.3|7140.5|108
1625688010000|2021-07-07 20:00:10|7143.6|7140.8|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|17
1625688020000|2021-07-07 20:00:20|7143|7140.2|7140.6|7137.8|7143|7140.2|7140.6|7137.8|61
1625688030000|2021-07-07 20:00:30|7140.9|7138.1|7137.4|7134.6|7140.9|7138.1|7137.4|7134.6|74
1625688040000|2021-07-07 20:00:40|7137.6|7134.8|7137.4|7134.6|7137.9|7135.1|7137.1|7134.3|9
1625688050000|2021-07-07 20:00:50|7137.6|7134.8|7136.9|7134.1|7137.6|7134.8|7136.9|7134.1|33
1625688060000|2021-07-07 20:01:00|7136.6|7133.8|7138.6|7135.8|7138.6|7135.8|7135.9|7133.1|52
1625688070000|2021-07-07 20:01:10|7138.9|7136.1|7139.3|7136.5|7139.3|7136.5|7138.9|7136.1|20
1625688080000|2021-07-07 20:01:20|7139.1|7136.3|7139.6|7136.8|7139.6|7136.8|7139.1|7136.3|4
1625688090000|2021-07-07 20:01:30|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|1
1625688100000|2021-07-07 20:01:40|7138.9|7136.1|7141.6|7138.8|7141.6|7138.8|7138.9|7136.1|18
1625688110000|2021-07-07 20:01:50|7141.4|7138.6|7141.4|7138.6|7141.6|7138.8|7140.9|7138.1|5
1625688120000|2021-07-07 20:02:00|7141.6|7138.8|7142.6|7139.8|7142.6|7139.8|7141.6|7138.8|3
1625688130000|2021-07-07 20:02:10|7142.3|7139.5|7142.3|7139.5|7143.1|7140.3|7142.3|7139.5|18
1625688140000|2021-07-07 20:02:20|||||||||1
1625688160000|2021-07-07 20:02:40|7142.6|7139.8|7143.1|7140.3|7143.1|7140.3|7142.3|7139.5|13
1625688170000|2021-07-07 20:02:50|7143.4|7140.6|7144.1|7141.3|7144.3|7141.5|7143.4|7140.6|8
1625688180000|2021-07-07 20:03:00|7144.3|7141.5|7145.3|7142.5|7145.4|7142.6|7144.3|7141.5|18
1625688190000|2021-07-07 20:03:10|||||||||6
1625688200000|2021-07-07 20:03:20|7145.1|7142.3|7143.9|7141.1|7145.1|7142.3|7143.9|7141.1|12
1625688210000|2021-07-07 20:03:30|||||||||1
1625688220000|2021-07-07 20:03:40|7144.3|7141.5|7144.6|7141.8|7144.9|7142.1|7144.3|7141.5|22
1625688230000|2021-07-07 20:03:50|||||||||2
1625688240000|2021-07-07 20:04:00|7144.9|7142.1|7145.6|7142.8|7145.6|7142.8|7144.9|7142.1|9
1625688250000|2021-07-07 20:04:10|||||||||2
1625688260000|2021-07-07 20:04:20|7145.9|7143.1|7145.6|7142.8|7145.9|7143.1|7145.6|7142.8|5
1625688270000|2021-07-07 20:04:30|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7
1625688280000|2021-07-07 20:04:40|7145.4|7142.6|7145.4|7142.6|7145.6|7142.8|7145.4|7142.6|3
1625688290000|2021-07-07 20:04:50|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|1
1625688300000|2021-07-07 20:05:00|7145.4|7142.6|7145.4|7142.6|7145.7|7142.9|7145.4|7142.6|2
1625688310000|2021-07-07 20:05:10|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7144.9|7142.1|4
1625688320000|2021-07-07 20:05:20|7144.9|7142.1|7145.1|7142.3|7145.1|7142.3|7144.9|7142.1|1
1625688330000|2021-07-07 20:05:30|7145.4|7142.6|7145.4|7142.6|7145.6|7142.8|7145.4|7142.6|1
1625688340000|2021-07-07 20:05:40|7145.6|7142.8|7145.4|7142.6|7145.6|7142.8|7144.9|7142.1|10
1625688350000|2021-07-07 20:05:50|7145.1|7142.3|7145.1|7142.3|7145.4|7142.6|7144.9|7142.1|6
1625688360000|2021-07-07 20:06:00|7144.9|7142.1|7144.9|7142.1|7145.1|7142.3|7144.9|7142.1|9
1625688370000|2021-07-07 20:06:10|7145.1|7142.3|7145.6|7142.8|7145.6|7142.8|7145.1|7142.3|1
1625688380000|2021-07-07 20:06:20|7145.3|7142.5|7145.6|7142.8|7145.6|7142.8|7145.3|7142.5|3
1625688390000|2021-07-07 20:06:30|||||||||3
1625688400000|2021-07-07 20:06:40|7145.9|7143.1|7146.9|7144.1|7146.9|7144.1|7145.9|7143.1|5
1625688410000|2021-07-07 20:06:50|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|8
1625688420000|2021-07-07 20:07:00|7147.4|7144.6|7147.6|7144.8|7147.9|7145.1|7147.2|7144.4|24
1625688430000|2021-07-07 20:07:10|7147.4|7144.6|7147.1|7144.3|7147.4|7144.6|7147.1|7144.3|3
1625688440000|2021-07-07 20:07:20|7147.6|7144.8|7146.6|7143.8|7147.6|7144.8|7146.4|7143.6|8
1625688450000|2021-07-07 20:07:30|7146.4|7143.6|7146.4|7143.6|7146.6|7143.8|7146.1|7143.3|3
1625688460000|2021-07-07 20:07:40|7146.1|7143.3|7145.9|7143.1|7146.1|7143.3|7145.9|7143.1|0
1625688470000|2021-07-07 20:07:50|7146.1|7143.3|7145.9|7143.1|7146.1|7143.3|7145.9|7143.1|2
1625688480000|2021-07-07 20:08:00|7146.2|7143.4|7145.9|7143.1|7146.4|7143.6|7145.9|7143.1|3
1625688490000|2021-07-07 20:08:10|7146.1|7143.3|7146.6|7143.8|7146.6|7143.8|7146.1|7143.3|4
1625688500000|2021-07-07 20:08:20|7146.8|7144|7149.3|7146.5|7149.3|7146.5|7146.8|7144|37
1625688510000|2021-07-07 20:08:30|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|3
1625688520000|2021-07-07 20:08:40|7149.9|7147.1|7148.6|7145.8|7149.9|7147.1|7148.6|7145.8|14
1625688530000|2021-07-07 20:08:50|7148.9|7146.1|7149.6|7146.8|7149.6|7146.8|7148.6|7145.8|10
1625688550000|2021-07-07 20:09:10|7149.9|7147.1|7150.9|7148.1|7151.4|7148.6|7149.9|7147.1|32
1625688560000|2021-07-07 20:09:20|7150.6|7147.8|7150.9|7148.1|7151.9|7149.1|7150.6|7147.8|11
1625688570000|2021-07-07 20:09:30|7151.1|7148.3|7151.6|7148.8|7151.6|7148.8|7150.9|7148.1|12
1625688600000|2021-07-07 20:10:00|||||||||1
1625688610000|2021-07-07 20:10:10|||||||||2
1625688620000|2021-07-07 20:10:20|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|0
1625688630000|2021-07-07 20:10:30|7151.6|7148.8|7152.6|7149.8|7152.6|7149.8|7151.6|7148.8|16
1625688650000|2021-07-07 20:10:50|7151.6|7148.8|7152.2|7149.4|7152.4|7149.6|7151.2|7148.4|21
1625688660000|2021-07-07 20:11:00|7151.9|7149.1|7152.6|7149.8|7152.6|7149.8|7151.9|7149.1|5
1625688670000|2021-07-07 20:11:10|7152.9|7150.1|7152.6|7149.8|7152.9|7150.1|7152.6|7149.8|6
1625688680000|2021-07-07 20:11:20|7152.8|7150|7152.8|7150|7152.8|7150|7152.6|7149.8|3
1625688690000|2021-07-07 20:11:30|7152.6|7149.8|7150.9|7148.1|7152.6|7149.8|7149.6|7146.8|31
1625688720000|2021-07-07 20:12:00|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|1
1625688730000|2021-07-07 20:12:10|7150.9|7148.1|7151.6|7148.8|7151.9|7149.1|7150.9|7148.1|13
1625688740000|2021-07-07 20:12:20|7151.2|7148.4|7151.6|7148.8|7151.6|7148.8|7151.2|7148.4|10
1625688750000|2021-07-07 20:12:30|7152.3|7149.5|7152.4|7149.6|7152.6|7149.8|7151.9|7149.1|27
1625688760000|2021-07-07 20:12:40|7152.1|7149.3|7152.3|7149.5|7152.3|7149.5|7152.1|7149.3|0
1625688770000|2021-07-07 20:12:50|7152.1|7149.3|7151.6|7148.8|7152.3|7149.5|7151.6|7148.8|31
1625688780000|2021-07-07 20:13:00|||||||||1
1625688790000|2021-07-07 20:13:10|7151.9|7149.1|7153.6|7150.8|7154.3|7151.5|7151.9|7149.1|195
1625688800000|2021-07-07 20:13:20|7153.1|7150.3|7153.3|7150.5|7153.6|7150.8|7152.8|7150|44
1625688810000|2021-07-07 20:13:30|7153.6|7150.8|7153.8|7151|7153.8|7151|7153.3|7150.5|8
1625688820000|2021-07-07 20:13:40|7153.6|7150.8|7153.6|7150.8|7153.8|7151|7153.3|7150.5|1
1625688840000|2021-07-07 20:14:00|7154|7151.2|7153.8|7151|7154|7151.2|7153.6|7150.8|5
1625688850000|2021-07-07 20:14:10|7154.5|7151.7|7154.5|7151.7|7155|7152.2|7154.3|7151.5|51
1625688860000|2021-07-07 20:14:20|7155|7152.2|7156.7|7153.9|7157.3|7154.5|7154.6|7151.8|39
1625688870000|2021-07-07 20:14:30|7156.5|7153.7|7156.7|7153.9|7156.7|7153.9|7156.5|7153.7|10
1625688880000|2021-07-07 20:14:40|7157|7154.2|7157|7154.2|7157.3|7154.5|7157|7154.2|7
1625688890000|2021-07-07 20:14:50|7157.3|7154.5|7158|7155.2|7158.3|7155.5|7157.3|7154.5|13
1625688900000|2021-07-07 20:15:00|7158.3|7155.5|7159|7156.2|7159|7156.2|7158.3|7155.5|31
1625688910000|2021-07-07 20:15:10|||||||||23
1625688920000|2021-07-07 20:15:20|7158.8|7156|7159|7156.2|7159|7156.2|7158.3|7155.5|6
1625688930000|2021-07-07 20:15:30|7159.7|7156.9|7160|7157.2|7160|7157.2|7159.7|7156.9|3
1625688940000|2021-07-07 20:15:40|7159.7|7156.9|7160|7157.2|7160|7157.2|7159.7|7156.9|6
1625688950000|2021-07-07 20:15:50|||||||||6
1625688960000|2021-07-07 20:16:00|7160.3|7157.5|7158.8|7156|7160.3|7157.5|7158.5|7155.7|49
1625688970000|2021-07-07 20:16:10|7158.5|7155.7|7158.5|7155.7|7159|7156.2|7158.5|7155.7|2
1625688980000|2021-07-07 20:16:20|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1625688990000|2021-07-07 20:16:30|7158.5|7155.7|7157|7154.2|7158.5|7155.7|7157|7154.2|13
1625689000000|2021-07-07 20:16:40|7157.2|7154.4|7157.5|7154.7|7157.8|7155|7157.2|7154.4|20
1625689010000|2021-07-07 20:16:50|7157.3|7154.5|7156|7153.2|7157.3|7154.5|7156|7153.2|3
1625689030000|2021-07-07 20:17:10|7156.3|7153.5|7156|7153.2|7156.3|7153.5|7156|7153.2|5
1625689040000|2021-07-07 20:17:20|7156.2|7153.4|7156.5|7153.7|7156.5|7153.7|7156.2|7153.4|5
1625689050000|2021-07-07 20:17:30|7157.3|7153.3|7158|7155.2|7158|7155.2|7156.7|7153.3|32
1625689060000|2021-07-07 20:17:40|7157.7|7154.9|7158|7155.2|7158|7155.2|7157.7|7154.9|0
1625689090000|2021-07-07 20:18:10|7158.3|7155.5|7158.5|7155.7|7158.5|7155.7|7158.2|7155.4|3
1625689100000|2021-07-07 20:18:20|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7157.3|7154.5|16
1625689110000|2021-07-07 20:18:30|7158|7155.2|7158.2|7155.4|7158.2|7155.4|7158|7155.2|0
1625689130000|2021-07-07 20:18:50|7157.5|7154.7|7157.8|7155|7157.8|7155|7157.5|7154.7|5
1625689140000|2021-07-07 20:19:00|7157.2|7154.4|7157|7154.2|7157.2|7154.4|7157|7154.2|5
1625689150000|2021-07-07 20:19:10|7156.8|7154|7156|7153.2|7156.8|7154|7156|7153.2|2
1625689160000|2021-07-07 20:19:20|||||||||1
1625689190000|2021-07-07 20:19:50|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156|7153.2|3
1625689200000|2021-07-07 20:20:00|7156|7153.2|7156|7153.2|7156.2|7153.4|7155.9|7153.1|1
1625689230000|2021-07-07 20:20:30|7156.3|7153.5|7157|7154.2|7157|7154.2|7156.3|7153.5|2
1625689260000|2021-07-07 20:21:00|||||||||1
1625689270000|2021-07-07 20:21:10|7157.4|7154.6|7158.3|7155.5|7158.3|7155.5|7157|7154.2|6
1625689280000|2021-07-07 20:21:20|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|0
1625689300000|2021-07-07 20:21:40|7157.5|7154.7|7158.3|7155.5|7158.3|7155.5|7157.3|7154.5|3
1625689310000|2021-07-07 20:21:50|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|0
1625689320000|2021-07-07 20:22:00|7157.5|7154.7|7158|7155.2|7158|7155.2|7157|7154.2|5
1625689340000|2021-07-07 20:22:20|||||||||2
1625689350000|2021-07-07 20:22:30|7159|7156.2|7159|7156.2|7159.3|7156.5|7159|7156.2|1
1625689360000|2021-07-07 20:22:40|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|20
1625689370000|2021-07-07 20:22:50|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|2
1625689380000|2021-07-07 20:23:00|7158.8|7156|7158.8|7156|7159|7156.2|7158|7155.2|2
1625689390000|2021-07-07 20:23:10|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|1
1625689400000|2021-07-07 20:23:20|7159.3|7156.5|7159|7156.2|7159.3|7156.5|7159|7156.2|1
1625689410000|2021-07-07 20:23:30|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7
1625689420000|2021-07-07 20:23:40|||||||||2
1625689460000|2021-07-07 20:24:20|||||||||10
1625689470000|2021-07-07 20:24:30|7158.5|7155.7|7157.6|7154.8|7158.5|7155.7|7157.6|7154.8|25
1625689480000|2021-07-07 20:24:40|7157.4|7154.6|7157.1|7154.3|7157.4|7154.6|7157.1|7154.3|10
1625689490000|2021-07-07 20:24:50|7156.6|7153.8|7156.8|7154|7156.8|7154|7156.6|7153.8|3
1625689500000|2021-07-07 20:25:00|||||||||7
1625689510000|2021-07-07 20:25:10|7157.1|7154.3|7157.6|7154.8|7157.6|7154.8|7157.1|7154.3|1
1625689540000|2021-07-07 20:25:40|7158|7155.2|7158.6|7155.8|7158.6|7155.8|7157.8|7155|27
1625689560000|2021-07-07 20:26:00|7158.9|7156.1|7158.6|7155.8|7158.9|7156.1|7158.6|7155.8|0
1625689570000|2021-07-07 20:26:10|7160.3|7157.5|7160.6|7157.8|7160.6|7157.8|7160.3|7157.5|35
1625689590000|2021-07-07 20:26:30|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|13
1625689600000|2021-07-07 20:26:40|||||||||6
1625689620000|2021-07-07 20:27:00|7160.9|7158.1|7160.6|7157.8|7160.9|7158.1|7160.6|7157.8|0
1625689630000|2021-07-07 20:27:10|||||||||10
1625689650000|2021-07-07 20:27:30|7162.3|7159.5|7162.6|7159.8|7163|7160.2|7162.3|7159.5|49
1625689660000|2021-07-07 20:27:40|7162.3|7159.5|7163.3|7160.5|7163.3|7160.5|7162.3|7159.5|5
1625689670000|2021-07-07 20:27:50|7164.1|7161.3|7166.3|7163.5|7167|7164.2|7164.1|7161.3|109
1625689680000|2021-07-07 20:28:00|7166.7|7163.9|7168|7165.2|7168|7165.2|7166.7|7163.9|33
1625689690000|2021-07-07 20:28:10|7168.2|7165.4|7169.5|7166.7|7169.6|7166.8|7167.7|7164.9|40
1625689700000|2021-07-07 20:28:20|7169.2|7166.4|7166|7163.2|7169.5|7166.7|7166|7163.2|34
1625689710000|2021-07-07 20:28:30|7166.3|7163.5|7167|7164.2|7167|7164.2|7166.1|7163.3|18
1625689720000|2021-07-07 20:28:40|7167.4|7164.6|7167|7164.2|7168.5|7165.7|7166.6|7163.8|15
1625689730000|2021-07-07 20:28:50|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|10
1625689740000|2021-07-07 20:29:00|7166.9|7164.1|7170.3|7167.5|7175.5|7169.8|7166.9|7164.1|98
1625689750000|2021-07-07 20:29:10|||||||||3
1625689760000|2021-07-07 20:29:20|7170.6|7167.8|7171.2|7168.4|7171.2|7168.4|7170.6|7167.8|16
1625689770000|2021-07-07 20:29:30|7171|7168.2|7170.5|7167.7|7171.3|7168.2|7170.3|7167.3|7
1625689780000|2021-07-07 20:29:40|7170.3|7167.5|7170.1|7167.3|7170.3|7167.5|7169.9|7167.1|6
1625689790000|2021-07-07 20:29:50|7170.3|7167.5|7170.5|7167.7|7170.5|7167.7|7170.3|7167.5|2
1625689800000|2021-07-07 20:30:00|7170.8|7168|7179.6|7176.8|7180.3|7177.2|7170.5|7167.7|198
1625689810000|2021-07-07 20:30:10|7179.5|7176.7|7179.3|7176.5|7181.3|7178.5|7177.3|7174.5|112
1625689820000|2021-07-07 20:30:20|7180|7177.2|7178.9|7176.1|7180|7177.2|7174.8|7169.2|109
1625689830000|2021-07-07 20:30:30|7179.5|7176.7|7180|7177.2|7180.3|7177.5|7178.5|7175.7|52
1625689840000|2021-07-07 20:30:40|7180.6|7177.8|7181|7178.2|7182.3|7179.4|7180.6|7177.8|27
1625689850000|2021-07-07 20:30:50|7180.5|7177.7|7180.3|7177.5|7181.3|7178.5|7180|7177.2|11
1625689860000|2021-07-07 20:31:00|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|4
1625689870000|2021-07-07 20:31:10|7179.5|7176.7|7179.3|7176.5|7179.5|7176.7|7179.3|7176.5|14
1625689880000|2021-07-07 20:31:20|||||||||8
1625689890000|2021-07-07 20:31:30|7179.5|7176.7|7178.8|7176|7180|7177.2|7178.8|7176|17
1625689900000|2021-07-07 20:31:40|7179|7176.2|7180|7177.2|7180|7177.2|7177.8|7175|33
1625689910000|2021-07-07 20:31:50|7180.8|7178|7183.2|7180.4|7184.3|7181.5|7180.8|7178|46
1625689920000|2021-07-07 20:32:00|7186.7|7183.9|7185|7182.2|7186.7|7183.9|7184|7181.2|167
1625689930000|2021-07-07 20:32:10|7184.5|7181.7|7185|7182.2|7185|7182.2|7184.5|7181.7|5
1625689940000|2021-07-07 20:32:20|7184.5|7181.7|7185|7182.2|7185|7182.2|7184|7181.2|14
1625689950000|2021-07-07 20:32:30|7184.7|7181.9|7182.5|7179.7|7184.7|7181.9|7182|7179.2|45
1625689960000|2021-07-07 20:32:40|7183|7180.2|7182.2|7179.4|7183|7180.2|7182|7179.2|18
1625689970000|2021-07-07 20:32:50|7182|7179.2|7182.7|7179.9|7182.7|7179.9|7182|7179.2|12
1625689980000|2021-07-07 20:33:00|7182.3|7179.5|7179|7176.2|7182.3|7179.5|7179|7176.2|29
1625689990000|2021-07-07 20:33:10|7179.2|7176.4|7178|7175.2|7179.2|7176.4|7177.4|7174.6|33
1625690000000|2021-07-07 20:33:20|7178.4|7175.6|7180|7177.2|7180.7|7177.9|7178.4|7175.6|120
1625690010000|2021-07-07 20:33:30|7179.6|7176.8|7176.7|7173.9|7180|7177.2|7176.7|7173.9|28
1625690020000|2021-07-07 20:33:40|7176.2|7173.4|7175|7172.2|7176.7|7173.9|7174|7171.2|35
1625690030000|2021-07-07 20:33:50|7175.2|7172.4|7177|7174.2|7177|7174.2|7175|7172.2|7
1625690040000|2021-07-07 20:34:00|7176.7|7173.9|7177.2|7174.4|7177.2|7174.4|7176.7|7173.9|7
1625690050000|2021-07-07 20:34:10|7177.7|7174.9|7179.2|7176.4|7179.2|7176.4|7177.7|7174.9|4
1625690060000|2021-07-07 20:34:20|7179.4|7176.6|7178.5|7175.7|7179.7|7176.9|7177.5|7174.7|10
1625690070000|2021-07-07 20:34:30|7178.7|7175.9|7179|7176.2|7179|7176.2|7178.7|7175.9|1
1625690080000|2021-07-07 20:34:40|7179.2|7176.4|7179.7|7176.9|7179.7|7176.9|7179.2|7176.4|2
1625690090000|2021-07-07 20:34:50|7179.4|7176.6|7179.7|7176.9|7179.7|7176.9|7179.2|7176.4|6
1625690100000|2021-07-07 20:35:00|7180.3|7177.5|7178.2|7175.4|7180.5|7177.7|7177.2|7174.4|75
1625690110000|2021-07-07 20:35:10|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|2
1625690120000|2021-07-07 20:35:20|||||||||2
1625690130000|2021-07-07 20:35:30|7177.7|7174.9|7175.2|7172.4|7177.7|7174.9|7175.2|7172.4|20
1625690140000|2021-07-07 20:35:40|7175|7172.2|7174.2|7171.4|7175.2|7172.4|7174|7171.2|28
1625690150000|2021-07-07 20:35:50|7174.4|7171.6|7174.7|7171.9|7175.5|7172.7|7174.2|7171.4|4
1625690160000|2021-07-07 20:36:00|7175.6|7172.8|7175.5|7172.7|7176|7173.2|7174.7|7171.9|14
1625690170000|2021-07-07 20:36:10|7175.3|7172.5|7173|7170.2|7175.3|7172.5|7173|7170.2|40
1625690180000|2021-07-07 20:36:20|7173.7|7170.9|7173.2|7170.4|7174|7171.2|7173.2|7170.4|13
1625690190000|2021-07-07 20:36:30|7172|7169.2|7171|7168.2|7172|7169.2|7169.6|7166.8|43
1625690200000|2021-07-07 20:36:40|7171.7|7168.9|7171.2|7168.4|7171.7|7168.9|7171|7168.2|17
1625690210000|2021-07-07 20:36:50|7170.9|7168.1|7169.7|7166.9|7171|7168.2|7169|7166.2|15
1625690220000|2021-07-07 20:37:00|7170|7167.2|7171|7168.2|7171|7168.2|7170|7167.2|9
1625690230000|2021-07-07 20:37:10|||||||||5
1625690240000|2021-07-07 20:37:20|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|3
1625690250000|2021-07-07 20:37:30|7172|7169.2|7172.2|7169.4|7172.7|7169.9|7172|7169.2|11
1625690260000|2021-07-07 20:37:40|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|3
1625690270000|2021-07-07 20:37:50|7172.7|7169.9|7172|7169.2|7173|7170.2|7172|7169.2|8
1625690280000|2021-07-07 20:38:00|7172.2|7169.4|7172.7|7169.9|7172.7|7169.9|7172.2|7169.4|2
1625690290000|2021-07-07 20:38:10|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|5
1625690300000|2021-07-07 20:38:20|7172.3|7169.5|7171|7168.2|7172.3|7169.5|7171|7168.2|6
1625690310000|2021-07-07 20:38:30|||||||||1
1625690320000|2021-07-07 20:38:40|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|7
1625690330000|2021-07-07 20:38:50|7169.6|7166.8|7169|7166.2|7169.6|7166.8|7169|7166.2|4
1625690340000|2021-07-07 20:39:00|||||||||1
1625690350000|2021-07-07 20:39:10|7169.6|7166.8|7169.8|7167|7169.8|7167|7169.6|7166.8|7
1625690360000|2021-07-07 20:39:20|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|1
1625690370000|2021-07-07 20:39:30|7170.1|7167.3|7170|7167.2|7171|7168.2|7170|7167.2|14
1625690390000|2021-07-07 20:39:50|7170.3|7167.5|7170.6|7167.8|7170.6|7167.8|7170.3|7167.5|4
1625690400000|2021-07-07 20:40:00|7170.4|7167.6|7170.6|7167.8|7170.6|7167.8|7169.9|7167.1|15
1625690410000|2021-07-07 20:40:10|7170.3|7167.5|7168.9|7166.1|7170.6|7167.8|7168.9|7166.1|46
1625690420000|2021-07-07 20:40:20|7169.3|7166.5|7169.9|7167.1|7169.9|7167.1|7169.3|7166.5|3
1625690440000|2021-07-07 20:40:40|7169.6|7166.8|7169.9|7167.1|7169.9|7167.1|7168.9|7166.1|18
1625690450000|2021-07-07 20:40:50|||||||||1
1625690460000|2021-07-07 20:41:00|||||||||4
1625690470000|2021-07-07 20:41:10|7169.1|7166.3|7169.6|7166.8|7169.6|7166.8|7169.1|7166.3|2
1625690480000|2021-07-07 20:41:20|||||||||1
1625690490000|2021-07-07 20:41:30|||||||||3
1625690500000|2021-07-07 20:41:40|7169.8|7167|7170.1|7167.3|7170.1|7167.3|7169.8|7167|5
1625690510000|2021-07-07 20:41:50|7169.8|7167|7169.4|7166.6|7169.9|7167.1|7169.2|7166.4|19
1625690520000|2021-07-07 20:42:00|7169.9|7167.1|7168.9|7166.1|7169.9|7167.1|7168.6|7165.8|12
1625690530000|2021-07-07 20:42:10|7168.6|7165.8|7167.9|7165.1|7168.6|7165.8|7167.9|7165.1|2
1625690540000|2021-07-07 20:42:20|||||||||3
1625690550000|2021-07-07 20:42:30|7168.1|7165.3|7168.9|7166.1|7168.9|7166.1|7168.1|7165.3|3
1625690560000|2021-07-07 20:42:40|||||||||6
1625690580000|2021-07-07 20:43:00|7168.5|7165.7|7167.9|7165.1|7168.5|7165.7|7167.9|7165.1|15
1625690590000|2021-07-07 20:43:10|7168.5|7165.7|7169.1|7166.3|7169.7|7166.9|7167.9|7165.1|27
1625690600000|2021-07-07 20:43:20|7169.6|7166.8|7169.9|7167.1|7169.9|7167.1|7169.6|7166.8|6
1625690610000|2021-07-07 20:43:30|7170.2|7167.4|7168.1|7165.3|7170.2|7167.4|7167.9|7165.1|82
1625690620000|2021-07-07 20:43:40|7168.3|7165.5|7169.1|7166.3|7169.1|7166.3|7168.3|7165.5|6
1625690630000|2021-07-07 20:43:50|7169.4|7166.6|7169.9|7167.1|7169.9|7167.1|7169.4|7166.6|7
1625690640000|2021-07-07 20:44:00|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|2
1625690650000|2021-07-07 20:44:10|7170.4|7167.6|7171.2|7168.4|7171.9|7169.1|7170.4|7167.6|20
1625690660000|2021-07-07 20:44:20|7171.4|7168.6|7171.9|7169.1|7171.9|7169.1|7170.9|7168.1|22
1625690670000|2021-07-07 20:44:30|7171.7|7168.9|7171.1|7168.3|7171.7|7168.9|7171.1|7168.3|14
1625690680000|2021-07-07 20:44:40|||||||||2
1625690690000|2021-07-07 20:44:50|7170.9|7168.1|7171.1|7168.3|7171.1|7168.3|7170.9|7168.1|8
1625690700000|2021-07-07 20:45:00|7171.3|7168.5|7170.4|7167.6|7171.9|7169.1|7170.4|7167.6|11
1625690710000|2021-07-07 20:45:10|7170.6|7167.8|7171.4|7168.6|7171.4|7168.6|7170.6|7167.8|7
1625690720000|2021-07-07 20:45:20|7171.6|7168.8|7170.9|7168.1|7171.6|7168.8|7170.9|7168.1|3
1625690740000|2021-07-07 20:45:40|7171.1|7168.3|7171.4|7168.6|7171.9|7169.1|7171.1|7168.3|19
1625690750000|2021-07-07 20:45:50|7170.9|7168.1|7171.9|7169.1|7171.9|7169.1|7170.9|7168.1|7
1625690770000|2021-07-07 20:46:10|||||||||3
1625690780000|2021-07-07 20:46:20|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1625690790000|2021-07-07 20:46:30|7171.6|7168.8|7171.9|7169.1|7171.9|7169.1|7171.6|7168.8|13
1625690800000|2021-07-07 20:46:40|||||||||13
1625690810000|2021-07-07 20:46:50|||||||||3
1625690820000|2021-07-07 20:47:00|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|4
1625690830000|2021-07-07 20:47:10|7173.6|7170.8|7174.9|7172.1|7175.9|7173.1|7173.6|7170.8|30
1625690840000|2021-07-07 20:47:20|7174.5|7171.7|7173.9|7171.1|7174.7|7171.9|7173.9|7171.1|8
1625690850000|2021-07-07 20:47:30|7173.3|7170.5|7172.9|7170.1|7173.3|7170.5|7172.9|7170.1|5
1625690870000|2021-07-07 20:47:50|7173.1|7170.3|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|8
1625690880000|2021-07-07 20:48:00|7174.4|7171.6|7174.9|7172.1|7174.9|7172.1|7174.2|7171.4|6
1625690890000|2021-07-07 20:48:10|7175.1|7172.3|7175.9|7173.1|7175.9|7173.1|7174.9|7172.1|3
1625690900000|2021-07-07 20:48:20|7175.7|7172.9|7175.4|7172.6|7175.7|7172.9|7175.4|7172.6|3
1625690910000|2021-07-07 20:48:30|7175.9|7173.1|7174.9|7172.1|7175.9|7173.1|7174.9|7172.1|3
1625690930000|2021-07-07 20:48:50|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|2
1625690940000|2021-07-07 20:49:00|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.2|7171.4|9
1625690950000|2021-07-07 20:49:10|7174.7|7171.9|7175.4|7172.6|7175.7|7172.9|7173.9|7171.1|7
1625690960000|2021-07-07 20:49:20|7175.6|7172.8|7175.4|7172.6|7176.3|7173.5|7174.9|7172.1|13
1625690970000|2021-07-07 20:49:30|7175.9|7173.1|7176.9|7174.1|7176.9|7174.1|7175.9|7173.1|7
1625690980000|2021-07-07 20:49:40|7176.7|7173.9|7176.9|7174.1|7176.9|7174.1|7176.4|7173.6|3
1625690990000|2021-07-07 20:49:50|7176.6|7173.8|7176.6|7173.8|7176.9|7174.1|7175.9|7173.1|8
1625691000000|2021-07-07 20:50:00|7176.9|7174.1|7174.1|7171.3|7176.9|7174.1|7173.6|7170.8|23
1625691010000|2021-07-07 20:50:10|7174.3|7171.5|7174.1|7171.3|7174.9|7172.1|7174.1|7171.3|2
1625691020000|2021-07-07 20:50:20|7174.4|7171.6|7174.4|7171.6|7175|7172.2|7174.1|7171.3|1
1625691030000|2021-07-07 20:50:30|7174.6|7171.8|7174.9|7172.1|7175.9|7173.1|7174.6|7171.8|14
1625691040000|2021-07-07 20:50:40|7174.4|7171.6|7175.9|7173.1|7175.9|7173.1|7174.4|7171.6|9
1625691050000|2021-07-07 20:50:50|||||||||4
1625691060000|2021-07-07 20:51:00|7176.1|7173.3|7176.1|7173.3|7176.4|7173.6|7175.9|7173.1|12
1625691070000|2021-07-07 20:51:10|||||||||1
1625691090000|2021-07-07 20:51:30|7176.6|7173.8|7176.1|7173.3|7176.6|7173.8|7176.1|7173.3|10
1625691100000|2021-07-07 20:51:40|7175.8|7173|7176.1|7173.3|7176.2|7173.4|7174.6|7171.8|25
1625691110000|2021-07-07 20:51:50|7175.9|7173.1|7175.1|7172.3|7175.9|7173.1|7175.1|7172.3|13
1625691120000|2021-07-07 20:52:00|7174.8|7172|7175.6|7172.8|7175.6|7172.8|7174.8|7172|4
1625691130000|2021-07-07 20:52:10|7175|7172.2|7175.6|7172.8|7175.9|7173.1|7174.6|7171.8|18
1625691140000|2021-07-07 20:52:20|7173.6|7170.8|7173.9|7171.1|7173.9|7171.1|7173.6|7170.8|12
1625691150000|2021-07-07 20:52:30|7174.4|7171.6|7174.6|7171.8|7174.6|7171.8|7173.9|7171.1|14
1625691160000|2021-07-07 20:52:40|7174.1|7171.3|7174.6|7171.8|7174.6|7171.8|7174.1|7171.3|7
1625691170000|2021-07-07 20:52:50|7174.2|7171.4|7173.9|7171.1|7174.2|7171.4|7173.9|7171.1|6
1625691190000|2021-07-07 20:53:10|7175.1|7172.3|7174.9|7172.1|7175.3|7172.5|7174.9|7172.1|9
1625691200000|2021-07-07 20:53:20|7174.1|7171.3|7176.6|7173.8|7176.6|7173.8|7174.1|7171.3|20
1625691210000|2021-07-07 20:53:30|7176.4|7173.6|7176.1|7173.3|7176.4|7173.6|7175.9|7173.1|10
1625691220000|2021-07-07 20:53:40|7176.3|7173.5|7176.6|7173.8|7176.6|7173.8|7176.3|7173.5|17
1625691230000|2021-07-07 20:53:50|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7176.6|7173.8|12
1625691240000|2021-07-07 20:54:00|7177.6|7174.8|7177.1|7174.3|7177.6|7174.8|7176.6|7173.8|22
1625691250000|2021-07-07 20:54:10|7177.6|7174.8|7177.6|7174.8|7177.9|7175.1|7177.1|7174.3|21
1625691270000|2021-07-07 20:54:30|7177.9|7175.1|7177.6|7174.8|7178.6|7175.8|7177.6|7174.8|54
1625691280000|2021-07-07 20:54:40|7177.1|7174.3|7177.6|7174.8|7177.6|7174.8|7177.1|7174.3|10
1625691290000|2021-07-07 20:54:50|7177.1|7174.3|7177.6|7174.8|7177.6|7174.8|7177.1|7174.3|4
1625691300000|2021-07-07 20:55:00|7177.2|7174.4|7177.6|7174.8|7177.6|7174.8|7176.9|7174.1|12
1625691310000|2021-07-07 20:55:10|7177.9|7175.1|7177.6|7174.8|7177.9|7175.1|7177.6|7174.8|2
1625691320000|2021-07-07 20:55:20|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|1
1625691340000|2021-07-07 20:55:40|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|18
1625691360000|2021-07-07 20:56:00|7178.6|7175.8|7177.9|7175.1|7178.6|7175.8|7177.9|7175.1|18
1625691370000|2021-07-07 20:56:10|7178.1|7175.3|7177.9|7175.1|7178.1|7175.3|7177.9|7175.1|23
1625691380000|2021-07-07 20:56:20|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|26
1625691390000|2021-07-07 20:56:30|7177.9|7175.1|7178.1|7175.3|7178.1|7175.3|7177.9|7175.1|2
1625691400000|2021-07-07 20:56:40|||||||||4
1625691410000|2021-07-07 20:56:50|7178.3|7175.5|7178.6|7175.8|7178.6|7175.8|7178.3|7175.5|12
1625691420000|2021-07-07 20:57:00|7177.9|7175.1|7177.6|7174.8|7177.9|7175.1|7177.6|7174.8|1
1625691430000|2021-07-07 20:57:10|7177.9|7175.1|7178.1|7175.3|7178.1|7175.3|7177.9|7175.1|5
1625691440000|2021-07-07 20:57:20|7177.5|7174.7|7177.4|7174.6|7178.6|7175.8|7176.9|7174.1|37
1625691450000|2021-07-07 20:57:30|||||||||1
1625691480000|2021-07-07 20:58:00|7177.6|7174.8|7177.9|7175.1|7177.9|7175.1|7177.6|7174.8|167
1625691490000|2021-07-07 20:58:10|7177.3|7174.5|7177.9|7175.1|7177.9|7175.1|7176.9|7174.1|8
1625691500000|2021-07-07 20:58:20|||||||||10
1625691510000|2021-07-07 20:58:30|||||||||7
1625691520000|2021-07-07 20:58:40|||||||||5
1625691530000|2021-07-07 20:58:50|7178.1|7175.3|7177.9|7175.1|7178.1|7175.3|7177.9|7175.1|0
1625691540000|2021-07-07 20:59:00|7177.5|7174.7|7177.9|7175.1|7177.9|7175.1|7177.5|7174.7|20
1625691550000|2021-07-07 20:59:10|7177.3|7174.5|7175.9|7173.1|7177.3|7174.5|7175.9|7173.1|10
1625691560000|2021-07-07 20:59:20|7175.3|7172.5|7175.4|7172.6|7175.4|7172.6|7174.9|7172.1|7
1625691570000|2021-07-07 20:59:30|7175.8|7171.8|7173.9|7171.1|7175.8|7171.8|7173.9|7171.1|31
1625691580000|2021-07-07 20:59:40|7173.5|7170.7|7172.2|7169.4|7173.5|7170.7|7172.2|7169.4|50
1625691590000|2021-07-07 20:59:50|7171.9|7169.1|7171.9|7169.1|7172.2|7169.4|7171.9|7169.1|27
1625695200000|2021-07-07 22:00:00|7184.9|7182.1|7185.6|7182.8|7186.1|7183.3|7184.3|7181.3|51
1625695210000|2021-07-07 22:00:10|7185.9|7183.1|7181.7|7178.9|7186.3|7183.1|7181.7|7174.5|47
1625695220000|2021-07-07 22:00:20|7181.5|7178.7|7181|7177|7181.5|7178.7|7180.9|7177|20
1625695230000|2021-07-07 22:00:30|7180.2|7177.4|7180.9|7178.1|7181.2|7178.4|7180.2|7177.4|2
1625695240000|2021-07-07 22:00:40|7180.4|7177.6|7180.6|7177.8|7180.6|7177.8|7180.4|7177.6|3
1625695250000|2021-07-07 22:00:50|7180.7|7176.7|7182.4|7179.6|7182.4|7179.6|7179.4|7176.4|22
1625695260000|2021-07-07 22:01:00|7182.6|7179.8|7189.4|7186.6|7189.4|7186.6|7182.6|7179.8|42
1625695270000|2021-07-07 22:01:10|7189|7186.2|7186.9|7184.1|7190.4|7187.6|7186.9|7184.1|49
1625695280000|2021-07-07 22:01:20|7186.7|7183.9|7186.4|7183.6|7186.9|7184.1|7185.9|7183.1|17
1625695290000|2021-07-07 22:01:30|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|3
1625695300000|2021-07-07 22:01:40|7188.1|7185.3|7190.4|7187.6|7190.4|7187.6|7188.1|7185.3|28
1625695310000|2021-07-07 22:01:50|7190.8|7188|7191.4|7188.6|7191.4|7188.6|7190.8|7188|16
1625695320000|2021-07-07 22:02:00|||||||||22
1625695330000|2021-07-07 22:02:10|||||||||20
1625695340000|2021-07-07 22:02:20|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|7
1625695350000|2021-07-07 22:02:30|7192.4|7189.6|7191.4|7188.6|7192.4|7189.6|7191.4|7188.6|16
1625695360000|2021-07-07 22:02:40|7191.1|7188.3|7193.1|7190.3|7193.1|7190.3|7190.9|7188.1|26
1625695370000|2021-07-07 22:02:50|7192.6|7189.8|7192.4|7189.6|7192.6|7189.8|7191.9|7189.1|11
1625695380000|2021-07-07 22:03:00|7193.1|7190.3|7194.9|7192.1|7195.1|7192.3|7193.1|7190.3|43
1625695390000|2021-07-07 22:03:10|7194.4|7191.6|7194.6|7191.8|7195.1|7192.3|7194.4|7191.6|14
1625695400000|2021-07-07 22:03:20|7194.4|7191.6|7192.4|7189.6|7194.4|7191.6|7192.4|7189.6|16
1625695410000|2021-07-07 22:03:30|7192.2|7189.4|7190.4|7187.6|7192.3|7189.4|7190.4|7187.6|17
1625695420000|2021-07-07 22:03:40|7190.8|7188|7190.4|7187.6|7190.8|7188|7190.4|7187.6|7
1625695430000|2021-07-07 22:03:50|7189.4|7186.6|7189.2|7186.4|7189.4|7186.6|7188.7|7185.9|21
1625695440000|2021-07-07 22:04:00|7189|7186.2|7189.4|7186.6|7189.4|7186.6|7188.7|7185.9|3
1625695450000|2021-07-07 22:04:10|7189.2|7186.4|7187.4|7184.6|7189.2|7186.4|7187.4|7184.6|17
1625695460000|2021-07-07 22:04:20|||||||||3
1625695470000|2021-07-07 22:04:30|7187.6|7184.8|7187.9|7185.1|7187.9|7185.1|7187.6|7184.8|4
1625695480000|2021-07-07 22:04:40|7187.7|7184.9|7187.2|7184.4|7187.7|7184.9|7187.2|7184.4|0
1625695500000|2021-07-07 22:05:00|7187.4|7184.6|7187.4|7184.6|7187.4|7184.6|7187.4|7184.6|1
1625695510000|2021-07-07 22:05:10|||||||||2
1625695520000|2021-07-07 22:05:20|||||||||3
1625695530000|2021-07-07 22:05:30|7188|7185.2|7188.6|7185.8|7188.9|7186.1|7188|7185.2|8
1625695540000|2021-07-07 22:05:40|7189.4|7186.6|7188.9|7186.1|7189.4|7186.6|7188.9|7186.1|0
1625695550000|2021-07-07 22:05:50|7188.4|7185.6|7189.4|7186.6|7189.4|7186.6|7188.4|7185.6|1
1625695560000|2021-07-07 22:06:00|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|1
1625695570000|2021-07-07 22:06:10|7188.7|7185.9|7188.4|7185.6|7188.7|7185.9|7188.4|7185.6|1
1625695580000|2021-07-07 22:06:20|7187.6|7184.8|7188.2|7185.4|7188.2|7185.4|7187.4|7184.6|6
1625695590000|2021-07-07 22:06:30|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|0
1625695600000|2021-07-07 22:06:40|7188|7185.2|7187.7|7184.9|7188.2|7185.4|7187.7|7184.9|1
1625695610000|2021-07-07 22:06:50|7186.4|7183.6|7186.4|7183.6|7186.4|7183.6|7186.4|7183.6|9
1625695630000|2021-07-07 22:07:10|7186.2|7183.4|7185.9|7183.1|7186.2|7183.4|7185.4|7182.6|11
1625695640000|2021-07-07 22:07:20|7185.7|7182.9|7185.4|7182.6|7185.7|7182.9|7185.4|7182.6|1
1625695650000|2021-07-07 22:07:30|7184.8|7182|7185.4|7182.6|7185.4|7182.6|7184.4|7181.6|4
1625695660000|2021-07-07 22:07:40|7185.2|7182.4|7184.6|7181.8|7185.2|7182.4|7184.4|7181.6|12
1625695670000|2021-07-07 22:07:50|7184.9|7182.1|7183.9|7181.1|7184.9|7182.1|7183.9|7181.1|3
1625695690000|2021-07-07 22:08:10|7184.4|7181.6|7183.4|7180.6|7184.4|7181.6|7182.4|7179.6|16
1625695700000|2021-07-07 22:08:20|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.4|7180.6|3
1625695710000|2021-07-07 22:08:30|7183.8|7181|7184.4|7181.6|7184.4|7181.6|7183.8|7181|2
1625695730000|2021-07-07 22:08:50|7184.2|7181.4|7183.9|7181.1|7184.2|7181.4|7183.9|7181.1|1
1625695740000|2021-07-07 22:09:00|7184.1|7181.3|7185.6|7182.8|7185.6|7182.8|7184.1|7181.3|8
1625695750000|2021-07-07 22:09:10|7186.1|7183.3|7187.1|7184.3|7187.1|7184.3|7186.1|7183.3|6
1625695760000|2021-07-07 22:09:20|7186.8|7184|7183.9|7181.1|7187.2|7184|7182.4|7176.5|23
1625695770000|2021-07-07 22:09:30|7183.7|7180.9|7183.9|7181.1|7183.9|7181.1|7183.7|7180.9|2
1625695780000|2021-07-07 22:09:40|7183.7|7180.9|7179.4|7176.6|7185.6|7180.9|7178.6|7175.6|49
1625695790000|2021-07-07 22:09:50|7179.9|7177.1|7179.9|7177.1|7180.4|7177.6|7179.9|7177.1|3
1625695800000|2021-07-07 22:10:00|7180.1|7177.3|7181.4|7178.6|7181.4|7178.6|7180.1|7177.3|2
1625695810000|2021-07-07 22:10:10|7181.7|7178.9|7181.9|7179.1|7181.9|7179.1|7181.7|7178.9|4
1625695820000|2021-07-07 22:10:20|7182.4|7179.6|7183.9|7181.1|7183.9|7181.1|7182.4|7179.6|12
1625695830000|2021-07-07 22:10:30|7183.6|7180.8|7183.4|7180.6|7183.6|7180.8|7183.4|7180.6|0
1625695850000|2021-07-07 22:10:50|||||||||1
1625695860000|2021-07-07 22:11:00|7183.2|7180.4|7182.2|7179.4|7183.4|7180.6|7182.2|7179.4|5
1625695870000|2021-07-07 22:11:10|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181.1|7178.3|1
1625695890000|2021-07-07 22:11:30|7181.1|7178.3|7180.6|7177.8|7181.4|7178.6|7180.6|7177.8|3
1625695910000|2021-07-07 22:11:50|7180.4|7177.6|7181.6|7178.8|7181.9|7179.1|7179.9|7177.1|11
1625695930000|2021-07-07 22:12:10|7181.4|7178.6|7181.6|7178.8|7181.6|7178.8|7181.4|7178.6|4
1625695940000|2021-07-07 22:12:20|7181.8|7179|7182.1|7179.3|7182.1|7179.3|7181.8|7179|0
1625695950000|2021-07-07 22:12:30|7182.4|7179.6|7183.6|7180.8|7183.6|7180.8|7182.4|7179.6|19
1625695960000|2021-07-07 22:12:40|7183.9|7181.1|7183.4|7180.6|7184.4|7181.6|7183.4|7180.6|0
1625695970000|2021-07-07 22:12:50|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|0
1625695980000|2021-07-07 22:13:00|7182.5|7179.7|7182.4|7179.6|7182.5|7179.7|7181.9|7179.1|4
1625695990000|2021-07-07 22:13:10|7182.1|7179.3|7182.4|7179.6|7182.4|7179.6|7181.9|7179.1|1
1625696010000|2021-07-07 22:13:30|||||||||2
1625696020000|2021-07-07 22:13:40|||||||||2
1625696030000|2021-07-07 22:13:50|7182.6|7179.8|7182.4|7179.6|7182.6|7179.8|7182.4|7179.6|2
1625696040000|2021-07-07 22:14:00|7182.6|7179.8|7182.4|7179.6|7182.6|7179.8|7182.4|7179.6|2
1625696050000|2021-07-07 22:14:10|7181.9|7179.1|7180.4|7177.6|7181.9|7179.1|7180.4|7177.6|4
1625696060000|2021-07-07 22:14:20|7180.6|7177.8|7180.9|7178.1|7180.9|7178.1|7180.6|7177.8|0
1625696100000|2021-07-07 22:15:00|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7180.9|7178.1|4
1625696110000|2021-07-07 22:15:10|7181.6|7178.8|7181.4|7178.6|7181.6|7178.8|7181.4|7178.6|3
1625696120000|2021-07-07 22:15:20|7181.6|7178.8|7182.1|7179.3|7182.1|7179.3|7181.6|7178.8|1
1625696150000|2021-07-07 22:15:50|7182.6|7179.8|7182.4|7179.6|7182.6|7179.8|7182.4|7179.6|0
1625696170000|2021-07-07 22:16:10|7182.7|7179.9|7183.4|7180.6|7183.4|7180.6|7182.7|7179.9|4
1625696200000|2021-07-07 22:16:40|||||||||1
1625696210000|2021-07-07 22:16:50|7183.1|7180.3|7183.4|7180.6|7183.4|7180.6|7182.9|7180.1|3
1625696220000|2021-07-07 22:17:00|7184|7181.2|7184.6|7181.8|7185|7181.8|7184|7181|5
1625696230000|2021-07-07 22:17:10|||||||||1
1625696240000|2021-07-07 22:17:20|7184.8|7182|7185.1|7182.3|7185.1|7182.3|7184.8|7182|0
1625696250000|2021-07-07 22:17:30|7185.5|7182.7|7186.1|7183.3|7186.1|7183.3|7185.5|7182.7|11
1625696260000|2021-07-07 22:17:40|7186.3|7183.5|7187.1|7184.3|7187.1|7184.3|7186.3|7183.5|1
1625696270000|2021-07-07 22:17:50|7187.3|7183.3|7185.9|7183.1|7187.3|7183.9|7185.9|7183.1|5
1625696280000|2021-07-07 22:18:00|7186.4|7183.6|7186.4|7183.6|7186.4|7183.6|7186.1|7183.3|0
1625696290000|2021-07-07 22:18:10|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|3
1625696300000|2021-07-07 22:18:20|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|1
1625696320000|2021-07-07 22:18:40|||||||||1
1625696330000|2021-07-07 22:18:50|7187.9|7185.1|7187.3|7184.5|7187.9|7185.1|7187.3|7184.5|10
1625696340000|2021-07-07 22:19:00|7187.5|7184.7|7187.3|7184.5|7187.5|7184.7|7187.3|7184.5|1
1625696380000|2021-07-07 22:19:40|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|0
1625696420000|2021-07-07 22:20:20|7188.1|7185.3|7187.6|7184.8|7188.1|7185.3|7187.6|7184.8|6
1625696430000|2021-07-07 22:20:30|7187.8|7185|7187.4|7184.6|7187.8|7185|7187.4|7184.6|1
1625696450000|2021-07-07 22:20:50|||||||||1
1625696460000|2021-07-07 22:21:00|||||||||2
1625696470000|2021-07-07 22:21:10|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|1
1625696490000|2021-07-07 22:21:30|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|0
1625696510000|2021-07-07 22:21:50|||||||||5
1625696530000|2021-07-07 22:22:10|7187.7|7184.9|7187.4|7184.6|7187.7|7184.9|7187.4|7184.6|3
1625696540000|2021-07-07 22:22:20|7186.9|7184.1|7187.4|7184.6|7187.4|7184.6|7186.9|7184.1|1
1625696550000|2021-07-07 22:22:30|7186.9|7184.1|7185.4|7182.6|7186.9|7184.1|7185.4|7182.6|6
1625696560000|2021-07-07 22:22:40|||||||||2
1625696580000|2021-07-07 22:23:00|||||||||1
1625696590000|2021-07-07 22:23:10|||||||||2
1625696610000|2021-07-07 22:23:30|||||||||2
1625696620000|2021-07-07 22:23:40|7185.2|7182.4|7184.6|7181.8|7185.2|7182.4|7184.6|7181.8|1
1625696640000|2021-07-07 22:24:00|7184.3|7181.5|7183.6|7180.8|7184.3|7181.5|7183.6|7180.8|7
1625696650000|2021-07-07 22:24:10|||||||||1
1625696660000|2021-07-07 22:24:20|7183.4|7180.6|7183.1|7180.3|7183.4|7180.6|7183.1|7180.3|0
1625696670000|2021-07-07 22:24:30|7183.4|7180.6|7183.4|7180.6|7183.6|7180.8|7183.4|7180.6|5
1625696680000|2021-07-07 22:24:40|||||||||1
1625696690000|2021-07-07 22:24:50|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|1
1625696700000|2021-07-07 22:25:00|7183.8|7181|7183.6|7180.8|7184.1|7181.3|7183.6|7180.8|2
1625696710000|2021-07-07 22:25:10|7183.8|7181|7184.1|7181.3|7184.1|7181.3|7183.8|7181|2
1625696730000|2021-07-07 22:25:30|7183.6|7180.8|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|5
1625696760000|2021-07-07 22:26:00|7184.4|7181.6|7184.6|7181.8|7184.6|7181.8|7184.4|7181.6|0
1625696770000|2021-07-07 22:26:10|||||||||1
1625696780000|2021-07-07 22:26:20|||||||||1
1625696800000|2021-07-07 22:26:40|||||||||3
1625696820000|2021-07-07 22:27:00|||||||||1
1625696830000|2021-07-07 22:27:10|||||||||2
1625696840000|2021-07-07 22:27:20|7184.4|7181.6|7184.1|7181.3|7184.4|7181.6|7184.1|7181.3|2
1625696850000|2021-07-07 22:27:30|7184.3|7181.5|7184.6|7181.8|7184.6|7181.8|7184.3|7181.5|2
1625696860000|2021-07-07 22:27:40|7184.4|7181.6|7184.1|7181.3|7184.4|7181.6|7184.1|7181.3|2
1625696870000|2021-07-07 22:27:50|7183.9|7181.1|7183.6|7180.8|7183.9|7181.1|7183.6|7180.8|1
1625696890000|2021-07-07 22:28:10|7183.4|7180.6|7183.6|7180.8|7183.6|7180.8|7183.4|7180.6|1
1625696910000|2021-07-07 22:28:30|7182.1|7179.3|7182.6|7179.8|7182.6|7179.8|7182.1|7179.3|14
1625696930000|2021-07-07 22:28:50|||||||||1
1625696950000|2021-07-07 22:29:10|7182.8|7180|7183.1|7180.3|7183.1|7180.3|7182.8|7180|10
1625696970000|2021-07-07 22:29:30|||||||||2
1625696990000|2021-07-07 22:29:50|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|6
1625697000000|2021-07-07 22:30:00|7182.6|7179.8|7177.4|7174.6|7182.6|7179.8|7177.4|7174.6|53
1625697010000|2021-07-07 22:30:10|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|3
1625697020000|2021-07-07 22:30:20|7177.9|7175.1|7177.6|7174.8|7177.9|7175.1|7177.4|7174.6|12
1625697030000|2021-07-07 22:30:30|7177.4|7174.6|7177.6|7174.8|7177.6|7174.8|7177.4|7174.6|3
1625697040000|2021-07-07 22:30:40|7177.4|7174.6|7177.6|7174.8|7177.6|7174.8|7177.4|7174.6|1
1625697050000|2021-07-07 22:30:50|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|4
1625697060000|2021-07-07 22:31:00|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|4
1625697070000|2021-07-07 22:31:10|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|8
1625697080000|2021-07-07 22:31:20|7175.8|7173|7175.9|7173.1|7175.9|7173.1|7174.4|7171.6|21
1625697090000|2021-07-07 22:31:30|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|2
1625697100000|2021-07-07 22:31:40|7176.1|7173.3|7176.6|7173.8|7176.6|7173.8|7175.8|7173|7
1625697110000|2021-07-07 22:31:50|7176.8|7174|7177.4|7174.6|7177.4|7174.6|7176.8|7174|2
1625697130000|2021-07-07 22:32:10|||||||||2
1625697140000|2021-07-07 22:32:20|7177.6|7174.8|7178.4|7175.6|7178.4|7175.6|7177.6|7174.8|5
1625697150000|2021-07-07 22:32:30|7178.6|7175.8|7180.1|7177.3|7180.1|7177.3|7178.6|7175.8|5
1625697160000|2021-07-07 22:32:40|||||||||1
1625697170000|2021-07-07 22:32:50|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7180.4|7177.6|5
1625697180000|2021-07-07 22:33:00|7181.1|7178.3|7179.4|7176.6|7181.1|7178.3|7179.4|7176.6|6
1625697190000|2021-07-07 22:33:10|||||||||1
1625697200000|2021-07-07 22:33:20|7178.9|7176.1|7179.4|7176.6|7179.4|7176.6|7178.9|7176.1|1
1625697210000|2021-07-07 22:33:30|7179.2|7176.4|7178.9|7176.1|7179.2|7176.4|7178.9|7176.1|1
1625697220000|2021-07-07 22:33:40|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|2
1625697230000|2021-07-07 22:33:50|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|2
1625697240000|2021-07-07 22:34:00|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|1
1625697250000|2021-07-07 22:34:10|||||||||1
1625697260000|2021-07-07 22:34:20|7179.1|7176.3|7178.4|7175.6|7179.1|7176.3|7178.4|7175.6|4
1625697270000|2021-07-07 22:34:30|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|0
1625697280000|2021-07-07 22:34:40|7177.8|7175|7177.4|7174.6|7177.8|7175|7177.4|7174.6|5
1625697290000|2021-07-07 22:34:50|7177|7174.2|7176.9|7174.1|7177|7174.2|7176.4|7173.6|6
1625697300000|2021-07-07 22:35:00|7176.5|7173.7|7175.4|7172.6|7176.5|7173.7|7175.4|7172.6|6
1625697320000|2021-07-07 22:35:20|||||||||3
1625697330000|2021-07-07 22:35:30|||||||||2
1625697350000|2021-07-07 22:35:50|||||||||1
1625697370000|2021-07-07 22:36:10|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|8
1625697380000|2021-07-07 22:36:20|7174.2|7171.4|7174.4|7171.6|7174.4|7171.6|7173.9|7171.1|18
1625697390000|2021-07-07 22:36:30|7174.6|7171.8|7174.9|7172.1|7175.2|7172.4|7174.6|7171.8|12
1625697400000|2021-07-07 22:36:40|7175.4|7172.6|7177.4|7174.6|7177.4|7174.6|7175.4|7172.6|8
1625697410000|2021-07-07 22:36:50|7176.4|7173.6|7176.4|7173.6|7176.9|7174.1|7176.4|7173.6|11
1625697420000|2021-07-07 22:37:00|7176.6|7173.8|7177.4|7174.6|7177.4|7174.6|7176.6|7173.8|1
1625697470000|2021-07-07 22:37:50|||||||||3
1625697500000|2021-07-07 22:38:20|7177.5|7174.7|7178.4|7175.6|7178.4|7175.6|7177.5|7174.7|6
1625697510000|2021-07-07 22:38:30|7178.7|7175.9|7179.2|7176.4|7179.2|7176.4|7178.4|7175.6|4
1625697520000|2021-07-07 22:38:40|7178.4|7175.6|7178.5|7175.7|7178.5|7175.7|7178.4|7175.6|2
1625697530000|2021-07-07 22:38:50|7178.7|7175.9|7178.9|7176.1|7178.9|7176.1|7178.7|7175.9|0
1625697540000|2021-07-07 22:39:00|7178.7|7175.9|7178.4|7175.6|7178.7|7175.9|7178.4|7175.6|0
1625697550000|2021-07-07 22:39:10|||||||||2
1625697580000|2021-07-07 22:39:40|||||||||1
1625697590000|2021-07-07 22:39:50|7178.5|7175.7|7178.8|7176|7178.8|7176|7178.5|7175.7|1
1625697600000|2021-07-07 22:40:00|7179|7176.2|7178.3|7175.5|7179|7176.2|7178.3|7175.5|1
1625697610000|2021-07-07 22:40:10|7178.7|7175.9|7178.3|7175.5|7178.8|7176|7178.3|7175.5|1
1625697620000|2021-07-07 22:40:20|||||||||1
1625697660000|2021-07-07 22:41:00|7178.2|7175.4|7177.3|7174.5|7178.2|7175.4|7177.3|7174.5|3
1625697670000|2021-07-07 22:41:10|||||||||3
1625697680000|2021-07-07 22:41:20|||||||||1
1625697690000|2021-07-07 22:41:30|||||||||1
1625697700000|2021-07-07 22:41:40|||||||||1
1625697720000|2021-07-07 22:42:00|7177.1|7174.3|7176.6|7173.8|7177.1|7174.3|7176.6|7173.8|0
1625697730000|2021-07-07 22:42:10|7177.1|7174.3|7177.3|7174.5|7177.3|7174.5|7177.1|7174.3|2
1625697750000|2021-07-07 22:42:30|||||||||2
1625697770000|2021-07-07 22:42:50|7177|7174.2|7177.1|7174.3|7177.1|7174.3|7176.6|7173.8|8
1625697780000|2021-07-07 22:43:00|7177|7174.2|7177.1|7174.3|7177.1|7174.3|7176.6|7173.8|2
1625697790000|2021-07-07 22:43:10|7176.6|7173.8|7176.3|7173.5|7176.6|7173.8|7176.3|7173.5|0
1625697800000|2021-07-07 22:43:20|||||||||1
1625697820000|2021-07-07 22:43:40|||||||||1
1625697840000|2021-07-07 22:44:00|||||||||1
1625697850000|2021-07-07 22:44:10|7176.7|7173.9|7177.3|7174.5|7177.3|7174.5|7176.7|7173.9|6
1625697880000|2021-07-07 22:44:40|||||||||1
1625697920000|2021-07-07 22:45:20|||||||||1
1625697950000|2021-07-07 22:45:50|||||||||1
1625697960000|2021-07-07 22:46:00|7177.6|7174.8|7178.3|7175.5|7178.3|7175.5|7177.6|7174.8|7
1625697970000|2021-07-07 22:46:10|||||||||1
1625698000000|2021-07-07 22:46:40|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|4
1625698020000|2021-07-07 22:47:00|7178.6|7175.8|7178.8|7176|7178.8|7176|7178.3|7175.5|6
1625698030000|2021-07-07 22:47:10|7178.3|7175.5|7179|7176.2|7179.3|7176.5|7178.3|7175.5|1
1625698050000|2021-07-07 22:47:30|7179.4|7176.6|7180.3|7177.5|7180.3|7177.5|7179.4|7176.6|34
1625698060000|2021-07-07 22:47:40|||||||||5
1625698070000|2021-07-07 22:47:50|7180.6|7177.8|7181|7178.2|7181|7178.2|7180.5|7177.7|6
1625698080000|2021-07-07 22:48:00|7181.8|7179|7180.8|7178|7182.3|7179.5|7180.8|7178|15
1625698090000|2021-07-07 22:48:10|7181|7178.2|7181.3|7178.5|7181.3|7178.5|7181|7178.2|0
1625698110000|2021-07-07 22:48:30|||||||||1
1625698120000|2021-07-07 22:48:40|7181.1|7178.3|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|1
1625698150000|2021-07-07 22:49:10|||||||||1
1625698160000|2021-07-07 22:49:20|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|2
1625698220000|2021-07-07 22:50:20|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|0
1625698240000|2021-07-07 22:50:40|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|1
1625698250000|2021-07-07 22:50:50|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|2
1625698300000|2021-07-07 22:51:40|||||||||4
1625698310000|2021-07-07 22:51:50|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|3
1625698330000|2021-07-07 22:52:10|7180.4|7177.6|7183|7180.2|7183|7180.2|7180.4|7177.6|17
1625698340000|2021-07-07 22:52:20|||||||||5
1625698350000|2021-07-07 22:52:30|7184|7181.2|7184|7181.2|7184|7181.2|7184|7181.2|5
1625698360000|2021-07-07 22:52:40|7184.3|7181.5|7183.3|7180.5|7184.3|7181.5|7183.3|7180.5|2
1625698380000|2021-07-07 22:53:00|7183.9|7181.1|7184.3|7181.5|7184.3|7181.5|7183.9|7181.1|5
1625698400000|2021-07-07 22:53:20|||||||||1
1625698410000|2021-07-07 22:53:30|||||||||1
1625698430000|2021-07-07 22:53:50|7184.5|7181.7|7184.5|7181.7|7185|7182.2|7184.5|7181.7|8
1625698440000|2021-07-07 22:54:00|7184.3|7181.5|7184.7|7181.9|7184.7|7181.9|7184.3|7181.5|3
1625698450000|2021-07-07 22:54:10|7184.5|7181.7|7184.2|7181.4|7184.5|7181.7|7184.2|7181.4|4
1625698460000|2021-07-07 22:54:20|7184.4|7181.6|7184.7|7181.9|7184.7|7181.9|7184.4|7181.6|0
1625698470000|2021-07-07 22:54:30|||||||||1
1625698500000|2021-07-07 22:55:00|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|0
1625698510000|2021-07-07 22:55:10|7185.2|7182.4|7186|7183.2|7186|7183.2|7185.2|7182.4|7
1625698520000|2021-07-07 22:55:20|||||||||1
1625698540000|2021-07-07 22:55:40|||||||||2
1625698550000|2021-07-07 22:55:50|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|0
1625698560000|2021-07-07 22:56:00|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.3|7183.5|7
1625698570000|2021-07-07 22:56:10|7186.7|7183.9|7186.5|7183.7|7187|7184.2|7186.5|7183.7|5
1625698580000|2021-07-07 22:56:20|7186.7|7183.9|7186.8|7184|7187|7184.2|7186.7|7183.9|5
1625698590000|2021-07-07 22:56:30|7186.6|7183.8|7186.3|7183.5|7186.6|7183.8|7186.3|7183.5|1
1625698600000|2021-07-07 22:56:40|||||||||3
1625698610000|2021-07-07 22:56:50|7186|7183.2|7185|7182.2|7186|7183.2|7185|7182.2|9
1625698630000|2021-07-07 22:57:10|7184.8|7182|7184.8|7182|7184.8|7182|7184.5|7181.7|9
1625698640000|2021-07-07 22:57:20|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|0
1625698660000|2021-07-07 22:57:40|||||||||1
1625698670000|2021-07-07 22:57:50|||||||||1
1625698700000|2021-07-07 22:58:20|||||||||1
1625698710000|2021-07-07 22:58:30|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|3
1625698720000|2021-07-07 22:58:40|||||||||1
1625698730000|2021-07-07 22:58:50|7184.5|7181.7|7184.8|7182|7184.8|7182|7184.3|7181.5|15
1625698750000|2021-07-07 22:59:10|||||||||2
1625698780000|2021-07-07 22:59:40|7183.3|7180.5|7183|7180.2|7183.3|7180.5|7183|7180.2|19
1625698790000|2021-07-07 22:59:50|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|2
1625698800000|2021-07-07 23:00:00|7183|7180.2|7183|7180.2|7183.3|7180.5|7183|7180.2|3
1625698810000|2021-07-07 23:00:10|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|0
1625698820000|2021-07-07 23:00:20|7183.5|7180.7|7184|7181.2|7184|7181.2|7183.5|7180.7|4
1625698850000|2021-07-07 23:00:50|||||||||2
1625698860000|2021-07-07 23:01:00|||||||||3
1625698900000|2021-07-07 23:01:40|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|2
1625698910000|2021-07-07 23:01:50|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|4
1625698920000|2021-07-07 23:02:00|||||||||1
1625698930000|2021-07-07 23:02:10|7182.8|7180|7183|7180.2|7183|7180.2|7182.8|7180|4
1625698950000|2021-07-07 23:02:30|7182.8|7180|7182.3|7179.5|7182.8|7180|7182.3|7179.5|0
1625698970000|2021-07-07 23:02:50|||||||||2
1625698980000|2021-07-07 23:03:00|||||||||5
1625698990000|2021-07-07 23:03:10|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|6
1625699000000|2021-07-07 23:03:20|7181.9|7179.1|7181.3|7178.5|7181.9|7179.1|7181.3|7178.5|3
1625699010000|2021-07-07 23:03:30|7181.5|7178.7|7181.8|7179|7182.3|7179.5|7181.5|7178.7|3
1625699030000|2021-07-07 23:03:50|7181.6|7178.8|7181.3|7178.5|7181.6|7178.8|7181.3|7178.5|1
1625699040000|2021-07-07 23:04:00|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|19
1625699050000|2021-07-07 23:04:10|7182.1|7179.3|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|13
1625699060000|2021-07-07 23:04:20|7182.1|7179.3|7181.8|7179|7182.1|7179.3|7181.8|7179|2
1625699070000|2021-07-07 23:04:30|7182.1|7179.3|7183|7180.2|7183.3|7180.5|7182.1|7179.3|8
1625699100000|2021-07-07 23:05:00|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|6
1625699120000|2021-07-07 23:05:20|||||||||1
1625699150000|2021-07-07 23:05:50|||||||||2
1625699160000|2021-07-07 23:06:00|||||||||1
1625699170000|2021-07-07 23:06:10|7183.9|7181.1|7184.3|7181.5|7184.3|7181.5|7183.9|7181.1|7
1625699180000|2021-07-07 23:06:20|||||||||1
1625699190000|2021-07-07 23:06:30|7184|7181.2|7184.3|7181.5|7184.3|7181.5|7184|7181.2|0
1625699210000|2021-07-07 23:06:50|||||||||5
1625699230000|2021-07-07 23:07:10|||||||||3
1625699240000|2021-07-07 23:07:20|7184|7181.2|7184|7181.2|7184|7181.2|7184|7181.2|0
1625699250000|2021-07-07 23:07:30|||||||||2
1625699270000|2021-07-07 23:07:50|||||||||1
1625699280000|2021-07-07 23:08:00|7183.8|7181|7183.3|7180.5|7183.8|7181|7183.3|7180.5|3
1625699300000|2021-07-07 23:08:20|||||||||1
1625699310000|2021-07-07 23:08:30|||||||||3
1625699360000|2021-07-07 23:09:20|||||||||2
1625699380000|2021-07-07 23:09:40|||||||||3
1625699390000|2021-07-07 23:09:50|||||||||1
1625699420000|2021-07-07 23:10:20|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|2
1625699430000|2021-07-07 23:10:30|7181.7|7178.9|7181.3|7178.5|7181.7|7178.9|7180.9|7178.1|19
1625699440000|2021-07-07 23:10:40|7181|7178.2|7181.3|7178.5|7181.3|7178.5|7180.6|7177.8|7
1625699450000|2021-07-07 23:10:50|||||||||1
1625699460000|2021-07-07 23:11:00|||||||||2
1625699480000|2021-07-07 23:11:20|||||||||1
1625699490000|2021-07-07 23:11:30|||||||||10
1625699500000|2021-07-07 23:11:40|||||||||1
1625699510000|2021-07-07 23:11:50|7180.9|7178.1|7181.3|7178.5|7181.3|7178.5|7180.9|7178.1|13
1625699520000|2021-07-07 23:12:00|||||||||5
1625699530000|2021-07-07 23:12:10|||||||||8
1625699540000|2021-07-07 23:12:20|||||||||1
1625699550000|2021-07-07 23:12:30|7181|7178.2|7181.3|7178.5|7181.3|7178.5|7180.9|7178.1|4
1625699570000|2021-07-07 23:12:50|||||||||1
1625699580000|2021-07-07 23:13:00|||||||||1
1625699590000|2021-07-07 23:13:10|||||||||1
1625699600000|2021-07-07 23:13:20|7181.5|7178.7|7182.3|7179.5|7182.3|7179.5|7181.5|7178.7|2
1625699610000|2021-07-07 23:13:30|||||||||3
1625699620000|2021-07-07 23:13:40|||||||||1
1625699630000|2021-07-07 23:13:50|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7182.8|7180|1
1625699640000|2021-07-07 23:14:00|||||||||2
1625699660000|2021-07-07 23:14:20|7183.5|7180.7|7183.3|7180.5|7183.5|7180.7|7183.3|7180.5|4
1625699680000|2021-07-07 23:14:40|7183.7|7180.9|7184.3|7181.5|7184.3|7181.5|7183.7|7180.9|2
1625699690000|2021-07-07 23:14:50|||||||||1
1625699700000|2021-07-07 23:15:00|||||||||1
1625699710000|2021-07-07 23:15:10|||||||||2
1625699750000|2021-07-07 23:15:50|7184.6|7181.8|7185.3|7182.5|7185.3|7182.5|7184.6|7181.8|7
1625699760000|2021-07-07 23:16:00|7184.9|7182.1|7184.6|7181.8|7184.9|7182.1|7184.6|7181.8|1
1625699780000|2021-07-07 23:16:20|7185|7182.2|7185.1|7182.3|7185.3|7182.5|7184.6|7181.8|7
1625699790000|2021-07-07 23:16:30|7184.9|7182.1|7184.6|7181.8|7184.9|7182.1|7184.6|7181.8|0
1625699800000|2021-07-07 23:16:40|||||||||1
1625699810000|2021-07-07 23:16:50|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|3
1625699840000|2021-07-07 23:17:20|||||||||1
1625699850000|2021-07-07 23:17:30|||||||||6
1625699870000|2021-07-07 23:17:50|||||||||2
1625699880000|2021-07-07 23:18:00|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|1
1625699900000|2021-07-07 23:18:20|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|0
1625699910000|2021-07-07 23:18:30|||||||||1
1625699930000|2021-07-07 23:18:50|7184.5|7181.7|7184.3|7181.5|7184.5|7181.7|7184.3|7181.5|7
1625699940000|2021-07-07 23:19:00|||||||||1
1625699960000|2021-07-07 23:19:20|7184.6|7181.8|7184.3|7181.5|7184.6|7181.8|7184.3|7181.5|1
1625699970000|2021-07-07 23:19:30|||||||||2
1625699990000|2021-07-07 23:19:50|7184.8|7182|7184.8|7182|7184.8|7182|7184.5|7181.7|2
1625700000000|2021-07-07 23:20:00|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|0
1625700010000|2021-07-07 23:20:10|7184.7|7181.9|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|6
1625700020000|2021-07-07 23:20:20|||||||||1
1625700030000|2021-07-07 23:20:30|||||||||1
1625700070000|2021-07-07 23:21:10|||||||||1
1625700080000|2021-07-07 23:21:20|||||||||1
1625700100000|2021-07-07 23:21:40|||||||||1
1625700110000|2021-07-07 23:21:50|||||||||8
1625700170000|2021-07-07 23:22:50|||||||||1
1625700180000|2021-07-07 23:23:00|7184.6|7181.8|7185.3|7182.5|7185.3|7182.5|7184.6|7181.8|5
1625700260000|2021-07-07 23:24:20|||||||||2
1625700280000|2021-07-07 23:24:40|||||||||4
1625700290000|2021-07-07 23:24:50|||||||||3
1625700320000|2021-07-07 23:25:20|||||||||2
1625700350000|2021-07-07 23:25:50|||||||||3
1625700380000|2021-07-07 23:26:20|||||||||2
1625700390000|2021-07-07 23:26:30|7184.9|7182.1|7184.6|7181.8|7184.9|7182.1|7184.6|7181.8|13
1625700400000|2021-07-07 23:26:40|7184.3|7181.5|7184.8|7182|7184.8|7182|7184.3|7181.5|15
1625700470000|2021-07-07 23:27:50|7184.6|7181.8|7184.3|7181.5|7184.6|7181.8|7184.3|7181.5|0
1625700480000|2021-07-07 23:28:00|||||||||1
1625700490000|2021-07-07 23:28:10|||||||||1
1625700510000|2021-07-07 23:28:30|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|1
1625700520000|2021-07-07 23:28:40|||||||||1
1625700530000|2021-07-07 23:28:50|||||||||1
1625700590000|2021-07-07 23:29:50|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|1
1625700620000|2021-07-07 23:30:20|||||||||2
1625700650000|2021-07-07 23:30:50|||||||||1
1625700660000|2021-07-07 23:31:00|7185|7182.2|7185.3|7182.5|7185.3|7182.5|7185|7182.2|0
1625700690000|2021-07-07 23:31:30|||||||||1
1625700710000|2021-07-07 23:31:50|7184.8|7182|7185.3|7182.5|7185.3|7182.5|7184.8|7182|9
1625700720000|2021-07-07 23:32:00|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|2
1625700740000|2021-07-07 23:32:20|||||||||1
1625700770000|2021-07-07 23:32:50|||||||||1
1625700780000|2021-07-07 23:33:00|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|0
1625700790000|2021-07-07 23:33:10|||||||||1
1625700810000|2021-07-07 23:33:30|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|1
1625700850000|2021-07-07 23:34:10|||||||||1
1625700860000|2021-07-07 23:34:20|||||||||3
1625700890000|2021-07-07 23:34:50|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|2
1625700900000|2021-07-07 23:35:00|||||||||1
1625700920000|2021-07-07 23:35:20|||||||||1
1625700930000|2021-07-07 23:35:30|||||||||2
1625700960000|2021-07-07 23:36:00|||||||||1
1625700970000|2021-07-07 23:36:10|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|0
1625701010000|2021-07-07 23:36:50|||||||||5
1625701020000|2021-07-07 23:37:00|7184.6|7181.8|7184.3|7181.5|7184.6|7181.8|7184.3|7181.5|0
1625701060000|2021-07-07 23:37:40|||||||||5
1625701080000|2021-07-07 23:38:00|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|3
1625701090000|2021-07-07 23:38:10|7184.8|7182|7184.8|7182|7184.8|7182|7184.6|7181.8|2
1625701100000|2021-07-07 23:38:20|7184.9|7182.1|7185.3|7182.5|7185.3|7182.5|7184.9|7182.1|7
1625701110000|2021-07-07 23:38:30|||||||||3
1625701120000|2021-07-07 23:38:40|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1625701140000|2021-07-07 23:39:00|||||||||1
1625701150000|2021-07-07 23:39:10|||||||||3
1625701160000|2021-07-07 23:39:20|||||||||7
1625701190000|2021-07-07 23:39:50|||||||||1
1625701200000|2021-07-07 23:40:00|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|1
1625701220000|2021-07-07 23:40:20|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1625701230000|2021-07-07 23:40:30|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7
1625701250000|2021-07-07 23:40:50|||||||||2
1625701260000|2021-07-07 23:41:00|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|5
1625701270000|2021-07-07 23:41:10|||||||||2
1625701290000|2021-07-07 23:41:30|7184.4|7181.6|7183.5|7180.7|7184.5|7181.7|7183.5|7180.7|7
1625701300000|2021-07-07 23:41:40|||||||||3
1625701310000|2021-07-07 23:41:50|||||||||4
1625701320000|2021-07-07 23:42:00|||||||||1
1625701370000|2021-07-07 23:42:50|||||||||1
1625701390000|2021-07-07 23:43:10|||||||||1
1625701400000|2021-07-07 23:43:20|||||||||2
1625701410000|2021-07-07 23:43:30|||||||||6
1625701420000|2021-07-07 23:43:40|7183.9|7181.1|7184.2|7181.4|7184.2|7181.4|7183.7|7180.9|2
1625701450000|2021-07-07 23:44:10|||||||||1
1625701470000|2021-07-07 23:44:30|7183.8|7181|7183.5|7180.7|7183.8|7181|7183.5|7180.7|5
1625701490000|2021-07-07 23:44:50|||||||||1
1625701510000|2021-07-07 23:45:10|||||||||5
1625701520000|2021-07-07 23:45:20|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|2
1625701530000|2021-07-07 23:45:30|||||||||1
1625701540000|2021-07-07 23:45:40|7181.2|7178.4|7180.5|7177.7|7181.2|7178.4|7180.5|7177.7|22
1625701550000|2021-07-07 23:45:50|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|3
1625701560000|2021-07-07 23:46:00|||||||||4
1625701580000|2021-07-07 23:46:20|||||||||3
1625701590000|2021-07-07 23:46:30|||||||||1
1625701600000|2021-07-07 23:46:40|||||||||1
1625701610000|2021-07-07 23:46:50|||||||||2
1625701630000|2021-07-07 23:47:10|||||||||1
1625701660000|2021-07-07 23:47:40|7180.5|7177.7|7181.2|7178.4|7181.2|7178.4|7180.5|7177.7|7
1625701670000|2021-07-07 23:47:50|||||||||1
1625701680000|2021-07-07 23:48:00|7180.6|7177.8|7180.2|7177.4|7180.6|7177.8|7180.2|7177.4|8
1625701710000|2021-07-07 23:48:30|||||||||2
1625701720000|2021-07-07 23:48:40|||||||||1
1625701730000|2021-07-07 23:48:50|||||||||1
1625701760000|2021-07-07 23:49:20|||||||||2
1625701770000|2021-07-07 23:49:30|7180.5|7177.7|7181.2|7178.4|7181.2|7178.4|7180.5|7177.7|3
1625701780000|2021-07-07 23:49:40|7181|7178.2|7181|7178.2|7181|7178.2|7180.2|7177.4|10
1625701790000|2021-07-07 23:49:50|7180.7|7177.9|7181|7178.2|7181|7178.2|7180.7|7177.9|0
1625701800000|2021-07-07 23:50:00|7181.6|7178.8|7182.2|7179.4|7182.2|7179.4|7181.6|7178.8|9
1625701830000|2021-07-07 23:50:30|||||||||1
1625701840000|2021-07-07 23:50:40|||||||||5
1625701850000|2021-07-07 23:50:50|7181.8|7179|7181.5|7178.7|7181.8|7179|7181.5|7178.7|6
1625701860000|2021-07-07 23:51:00|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|63
1625701870000|2021-07-07 23:51:10|||||||||6
1625701880000|2021-07-07 23:51:20|7179.7|7176.9|7179.5|7176.7|7179.7|7176.9|7179.5|7176.7|9
1625701890000|2021-07-07 23:51:30|||||||||1
1625701900000|2021-07-07 23:51:40|7179.1|7176.3|7178.5|7175.7|7179.2|7176.4|7178.5|7175.7|19
1625701910000|2021-07-07 23:51:50|||||||||8
1625701930000|2021-07-07 23:52:10|7177.9|7175.1|7176.2|7173.4|7177.9|7175.1|7176.2|7173.4|33
1625701940000|2021-07-07 23:52:20|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|7176.2|7173.4|2
1625701950000|2021-07-07 23:52:30|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|4
1625701960000|2021-07-07 23:52:40|||||||||9
1625701970000|2021-07-07 23:52:50|7176.5|7173.7|7176.2|7173.4|7176.9|7174.1|7176.2|7173.4|14
1625701980000|2021-07-07 23:53:00|7176.5|7173.7|7176.9|7174.1|7176.9|7174.1|7176.5|7173.7|4
1625701990000|2021-07-07 23:53:10|7176.5|7173.7|7176.2|7173.4|7176.5|7173.7|7176.2|7173.4|3
1625702000000|2021-07-07 23:53:20|||||||||2
1625702010000|2021-07-07 23:53:30|||||||||1
1625702020000|2021-07-07 23:53:40|||||||||2
1625702050000|2021-07-07 23:54:10|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.7|7172.9|4
1625702070000|2021-07-07 23:54:30|7175.7|7172.9|7175.9|7173.1|7175.9|7173.1|7175.7|7172.9|2
1625702080000|2021-07-07 23:54:40|||||||||1
1625702100000|2021-07-07 23:55:00|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|4
1625702110000|2021-07-07 23:55:10|||||||||3
1625702120000|2021-07-07 23:55:20|||||||||5
1625702150000|2021-07-07 23:55:50|7174.5|7171.7|7173.2|7170.4|7174.5|7171.7|7172.2|7169.4|53
1625702170000|2021-07-07 23:56:10|||||||||3
1625702180000|2021-07-07 23:56:20|||||||||1
1625702190000|2021-07-07 23:56:30|7172.8|7170|7172.7|7169.9|7173.2|7170.4|7172.2|7169.4|18
1625702200000|2021-07-07 23:56:40|7172.4|7169.6|7172.2|7169.4|7172.4|7169.6|7172.2|7169.4|9
1625702210000|2021-07-07 23:56:50|||||||||8
1625702220000|2021-07-07 23:57:00|7171.5|7168.7|7171.5|7168.7|7172.2|7169.4|7171.5|7168.7|21
1625702230000|2021-07-07 23:57:10|7171.7|7168.9|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|11
1625702240000|2021-07-07 23:57:20|7172|7169.2|7171.5|7168.7|7172|7169.2|7171.5|7168.7|6
1625702250000|2021-07-07 23:57:30|7172|7169.2|7171.5|7168.7|7172|7169.2|7171.5|7168.7|8
1625702260000|2021-07-07 23:57:40|7172|7169.2|7172|7169.2|7172.2|7169.4|7171.5|7168.7|12
1625702270000|2021-07-07 23:57:50|7171.8|7169|7171.5|7168.7|7171.8|7169|7171.5|7168.7|4
1625702280000|2021-07-07 23:58:00|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|2
1625702290000|2021-07-07 23:58:10|7170.8|7168|7169.7|7166.9|7170.8|7168|7168.7|7165.9|34
1625702300000|2021-07-07 23:58:20|7169.2|7166.4|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|10
1625702310000|2021-07-07 23:58:30|||||||||1
1625702320000|2021-07-07 23:58:40|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|15
1625702330000|2021-07-07 23:58:50|7168.9|7166.1|7169.2|7166.4|7169.2|7166.4|7168.9|7166.1|11
1625702340000|2021-07-07 23:59:00|7169.4|7166.6|7169.2|7166.4|7170|7167.2|7169.2|7166.4|8
1625702350000|2021-07-07 23:59:10|7169.5|7166.7|7169|7166.2|7170.2|7167.4|7169|7166.2|13
1625702360000|2021-07-07 23:59:20|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169|7166.2|2
1625702370000|2021-07-07 23:59:30|7169.9|7167.1|7170.2|7167.4|7170.2|7167.4|7169.9|7167.1|6
1625702380000|2021-07-07 23:59:40|||||||||1
1625702400000|2021-07-08 00:00:00|7171.2|7168.4|7172.2|7169.4|7173.2|7170.4|7170.2|7167.4|100
1625702410000|2021-07-08 00:00:10|7172|7169.2|7171.2|7168.4|7172|7169.2|7171.2|7168.4|17
1625702420000|2021-07-08 00:00:20|7171.7|7168.9|7172.5|7169.7|7173|7170.2|7171.2|7168.4|15
1625702430000|2021-07-08 00:00:30|7172.7|7169.9|7175.2|7172.4|7175.5|7172.7|7172.7|7169.9|48
1625702440000|2021-07-08 00:00:40|7175.5|7172.7|7174.2|7171.4|7175.5|7172.7|7174.2|7171.4|12
1625702450000|2021-07-08 00:00:50|7174.5|7171.7|7177.2|7174.4|7177.2|7174.4|7174.5|7171.7|30
1625702460000|2021-07-08 00:01:00|7176.9|7174.1|7177.2|7174.4|7177.2|7174.4|7176.2|7173.4|22
1625702470000|2021-07-08 00:01:10|7177.8|7175|7181|7178.2|7181.2|7178.4|7177.8|7175|44
1625702480000|2021-07-08 00:01:20|7180.7|7177.9|7185.2|7182.4|7185.2|7182.4|7179.9|7177.1|65
1625702490000|2021-07-08 00:01:30|7184.8|7182|7185.2|7182.4|7185.5|7182.7|7184.5|7181.7|33
1625702500000|2021-07-08 00:01:40|7184.7|7181.9|7184.2|7181.4|7184.7|7181.9|7183.5|7180.7|19
1625702510000|2021-07-08 00:01:50|7183.6|7180.8|7182.2|7179.4|7183.6|7180.8|7182.2|7179.4|23
1625702520000|2021-07-08 00:02:00|7182.5|7179.7|7183.2|7180.4|7183.2|7180.4|7181.2|7178.4|31
1625702530000|2021-07-08 00:02:10|7182.5|7179.7|7182|7179.2|7182.5|7179.7|7181.7|7178.9|4
1625702540000|2021-07-08 00:02:20|7182.2|7179.4|7180|7177.2|7182.2|7179.4|7179.2|7176.4|12
1625702550000|2021-07-08 00:02:30|7180.2|7177.4|7183|7180.2|7183.2|7180.4|7180|7177.2|32
1625702560000|2021-07-08 00:02:40|7182.8|7180|7187.2|7184.4|7187.5|7184.7|7182.2|7179.4|73
1625702570000|2021-07-08 00:02:50|||||||||8
1625702580000|2021-07-08 00:03:00|7187|7184.2|7187.2|7184.4|7188.8|7186|7187|7184.2|33
1625702590000|2021-07-08 00:03:10|7187.5|7184.7|7189.2|7186.4|7189.8|7187|7187.2|7184.4|17
1625702600000|2021-07-08 00:03:20|7189.7|7186.9|7189.2|7186.4|7189.7|7186.9|7188.9|7186.1|13
1625702610000|2021-07-08 00:03:30|||||||||7
1625702620000|2021-07-08 00:03:40|7189|7186.2|7188.5|7185.7|7190.2|7187.4|7188.5|7185.7|19
1625702630000|2021-07-08 00:03:50|7187.5|7184.7|7186.2|7183.4|7187.5|7184.7|7185.8|7183|28
1625702640000|2021-07-08 00:04:00|7185.8|7183|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|6
1625702650000|2021-07-08 00:04:10|7185.4|7181.4|7181.2|7178.4|7185.4|7181.4|7180.2|7177.4|90
1625702660000|2021-07-08 00:04:20|7180.9|7178.1|7180.5|7177.7|7180.9|7178.1|7180.2|7177.4|1
1625702670000|2021-07-08 00:04:30|7179.2|7176.4|7177.7|7174.9|7179.2|7176.4|7175.2|7172.4|65
1625702680000|2021-07-08 00:04:40|7178.2|7175.4|7177.5|7174.7|7178.2|7175.4|7177.5|7174.7|8
1625702690000|2021-07-08 00:04:50|7178.2|7175.4|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|22
1625702700000|2021-07-08 00:05:00|7176.2|7173.4|7183.2|7180.4|7183.2|7180.4|7176.2|7173.4|74
1625702710000|2021-07-08 00:05:10|||||||||4
1625702720000|2021-07-08 00:05:20|7183|7180.2|7183.2|7180.4|7183.2|7180.4|7182.9|7180.1|9
1625702730000|2021-07-08 00:05:30|7182.8|7180|7182.5|7179.7|7182.8|7180|7182.5|7179.7|3
1625702740000|2021-07-08 00:05:40|7183.5|7180.7|7183.2|7180.4|7183.5|7180.7|7183|7180.2|12
1625702750000|2021-07-08 00:05:50|||||||||1
1625702760000|2021-07-08 00:06:00|7183.5|7180.7|7183.2|7180.4|7183.5|7180.7|7183.2|7180.4|7
1625702770000|2021-07-08 00:06:10|7183.5|7180.7|7184.5|7181.7|7184.5|7181.7|7183.5|7180.7|13
1625702780000|2021-07-08 00:06:20|7184.8|7182|7186.2|7183.4|7186.5|7183.7|7184.8|7182|12
1625702790000|2021-07-08 00:06:30|7186|7183.2|7186.2|7183.4|7186.2|7183.4|7186|7183.2|5
1625702800000|2021-07-08 00:06:40|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|4
1625702810000|2021-07-08 00:06:50|7186.2|7183.4|7184.2|7181.4|7186.2|7183.4|7184.2|7181.4|13
1625702820000|2021-07-08 00:07:00|7184.7|7181.9|7185.2|7182.4|7186.2|7183.4|7183|7180.2|28
1625702830000|2021-07-08 00:07:10|7185|7182.2|7180.2|7177.4|7185.2|7182.4|7180.2|7177.4|29
1625702840000|2021-07-08 00:07:20|||||||||8
1625702850000|2021-07-08 00:07:30|||||||||9
1625702860000|2021-07-08 00:07:40|||||||||1
1625702870000|2021-07-08 00:07:50|7180|7177.2|7178.2|7175.4|7180|7177.2|7178.2|7175.4|52
1625702880000|2021-07-08 00:08:00|||||||||6
1625702890000|2021-07-08 00:08:10|7178.5|7175.7|7179.2|7176.4|7179.8|7177|7178.5|7175.7|12
1625702900000|2021-07-08 00:08:20|||||||||1
1625702910000|2021-07-08 00:08:30|7178.9|7176.1|7178.2|7175.4|7178.9|7176.1|7178.2|7175.4|9
1625702920000|2021-07-08 00:08:40|7178.4|7175.6|7182.2|7179.4|7182.2|7179.4|7178.4|7175.6|28
1625702930000|2021-07-08 00:08:50|7182|7179.2|7182.2|7179.4|7182.2|7179.4|7182|7179.2|2
1625702940000|2021-07-08 00:09:00|7182|7179.2|7183.5|7180.7|7183.5|7180.7|7182|7179.2|9
1625702950000|2021-07-08 00:09:10|7183.2|7180.4|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|9
1625702960000|2021-07-08 00:09:20|||||||||4
1625702970000|2021-07-08 00:09:30|7183|7180.2|7183.2|7180.4|7183.2|7180.4|7183|7180.2|9
1625702980000|2021-07-08 00:09:40|7183|7180.2|7181.2|7178.4|7183|7180.2|7180.7|7177.9|6
1625703000000|2021-07-08 00:10:00|7180.2|7177.4|7182.2|7179.4|7182.2|7179.4|7180.2|7177.4|20
1625703010000|2021-07-08 00:10:10|7181.9|7179.1|7182.2|7179.4|7182.2|7179.4|7181.7|7178.9|8
1625703020000|2021-07-08 00:10:20|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.2|7178.4|7
1625703030000|2021-07-08 00:10:30|7182|7179.2|7182.2|7179.4|7182.2|7179.4|7182|7179.2|4
1625703040000|2021-07-08 00:10:40|||||||||2
1625703050000|2021-07-08 00:10:50|7182.4|7179.6|7181.2|7178.4|7182.5|7179.7|7181.2|7178.4|8
1625703060000|2021-07-08 00:11:00|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7181.7|7178.9|5
1625703090000|2021-07-08 00:11:30|7181.8|7179|7181.2|7178.4|7181.8|7179|7181.2|7178.4|3
1625703120000|2021-07-08 00:12:00|7181.6|7178.8|7183.2|7180.4|7183.2|7180.4|7181.6|7178.8|18
1625703130000|2021-07-08 00:12:10|7183.4|7180.6|7183.7|7180.9|7184|7181.2|7183.4|7180.6|7
1625703140000|2021-07-08 00:12:20|7183.2|7180.4|7183.5|7180.7|7183.5|7180.7|7183.2|7180.4|1
1625703150000|2021-07-08 00:12:30|7183.7|7180.9|7183.5|7180.7|7183.7|7180.9|7183.5|7180.7|4
1625703160000|2021-07-08 00:12:40|7183.7|7180.9|7183.2|7180.4|7183.7|7180.9|7183.2|7180.4|4
1625703170000|2021-07-08 00:12:50|7183.5|7180.7|7182.2|7179.4|7183.5|7180.7|7181.9|7179.1|8
1625703180000|2021-07-08 00:13:00|||||||||1
1625703190000|2021-07-08 00:13:10|||||||||7
1625703210000|2021-07-08 00:13:30|||||||||3
1625703220000|2021-07-08 00:13:40|7181.8|7179|7181.2|7178.4|7181.8|7179|7181.2|7178.4|2
1625703230000|2021-07-08 00:13:50|7181.5|7178.7|7182.2|7179.4|7182.2|7179.4|7181.5|7178.7|4
1625703240000|2021-07-08 00:14:00|7181.7|7178.9|7180.2|7177.4|7181.7|7178.9|7180.2|7177.4|2
1625703250000|2021-07-08 00:14:10|||||||||1
1625703270000|2021-07-08 00:14:30|7179.9|7177.1|7179.2|7176.4|7179.9|7177.1|7179.2|7176.4|7
1625703280000|2021-07-08 00:14:40|||||||||4
1625703290000|2021-07-08 00:14:50|||||||||2
1625703300000|2021-07-08 00:15:00|||||||||4
1625703310000|2021-07-08 00:15:10|7178.5|7175.7|7173.2|7170.4|7178.5|7175.7|7172.5|7169.7|116
1625703320000|2021-07-08 00:15:20|7173|7170.2|7172.2|7169.4|7173|7170.2|7172|7169.2|16
1625703330000|2021-07-08 00:15:30|7172|7169.2|7171.5|7168.7|7172|7169.2|7171.5|7168.7|4
1625703340000|2021-07-08 00:15:40|7171.2|7168.4|7169.5|7166.7|7171.5|7168.7|7169.5|7166.7|35
1625703350000|2021-07-08 00:15:50|7170.2|7167.4|7170.2|7167.4|7171|7168.2|7170.2|7167.4|45
1625703360000|2021-07-08 00:16:00|7170.4|7167.6|7168.2|7165.4|7170.4|7167.6|7167.5|7164.7|60
1625703370000|2021-07-08 00:16:10|7167.8|7165|7168.2|7165.4|7168.2|7165.4|7167.7|7164.9|31
1625703380000|2021-07-08 00:16:20|7167.8|7165|7167.2|7164.4|7168|7165.2|7167|7164.2|22
1625703390000|2021-07-08 00:16:30|7167|7164.2|7167.2|7164.4|7167.7|7164.9|7167|7164.2|18
1625703400000|2021-07-08 00:16:40|||||||||9
1625703410000|2021-07-08 00:16:50|||||||||2
1625703420000|2021-07-08 00:17:00|7167.4|7164.6|7168.2|7165.4|7168.2|7165.4|7167.4|7164.6|23
1625703430000|2021-07-08 00:17:10|7167.7|7164.9|7169.2|7166.4|7169.2|7166.4|7167.7|7164.9|11
1625703440000|2021-07-08 00:17:20|7168.9|7166.1|7166.5|7163.7|7168.9|7166.1|7166.5|7163.7|21
1625703450000|2021-07-08 00:17:30|7167|7164.2|7165.2|7162.4|7167.2|7164.4|7165.2|7162.4|22
1625703460000|2021-07-08 00:17:40|7165|7162.2|7164.5|7161.7|7165.2|7162.4|7164.5|7161.7|18
1625703470000|2021-07-08 00:17:50|||||||||5
1625703480000|2021-07-08 00:18:00|7164.2|7161.4|7159.2|7156.4|7164.2|7161.4|7157.2|7154.4|332
1625703490000|2021-07-08 00:18:10|7159.4|7156.6|7161.2|7158.4|7161.2|7158.4|7159.2|7156.4|15
1625703500000|2021-07-08 00:18:20|7162.2|7159.4|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|10
1625703510000|2021-07-08 00:18:30|7164.2|7161.4|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|35
1625703520000|2021-07-08 00:18:40|7162.5|7159.7|7161.2|7158.4|7162.5|7159.7|7161.2|7158.4|19
1625703530000|2021-07-08 00:18:50|7162.2|7159.4|7161|7158.2|7162.2|7159.4|7161|7158.2|13
1625703540000|2021-07-08 00:19:00|7160.8|7158|7160.2|7157.4|7160.8|7158|7160.2|7157.4|4
1625703550000|2021-07-08 00:19:10|||||||||1
1625703560000|2021-07-08 00:19:20|7159.3|7156.5|7155.5|7152.7|7159.3|7156.5|7155.5|7152.7|58
1625703570000|2021-07-08 00:19:30|7156|7153.2|7156.2|7153.4|7156.2|7153.4|7156|7153.2|13
1625703580000|2021-07-08 00:19:40|7155.8|7153|7155.5|7152.7|7155.8|7153|7155.5|7152.7|10
1625703590000|2021-07-08 00:19:50|7155.3|7152.5|7153.5|7150.7|7155.3|7152.5|7153.5|7150.7|22
1625703600000|2021-07-08 00:20:00|7152.5|7149.7|7154.2|7151.4|7154.2|7151.4|7152|7149.2|94
1625703610000|2021-07-08 00:20:10|7154|7151.2|7154.4|7151.6|7154.4|7151.6|7153.5|7150.7|20
1625703620000|2021-07-08 00:20:20|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7
1625703630000|2021-07-08 00:20:30|7155.4|7152.6|7156.2|7153.4|7156.2|7153.4|7155.4|7152.6|16
1625703640000|2021-07-08 00:20:40|7156|7153.2|7156.2|7153.4|7156.7|7153.9|7156|7153.2|28
1625703650000|2021-07-08 00:20:50|7156.5|7153.7|7156.7|7153.9|7156.7|7153.9|7156.5|7153.7|5
1625703660000|2021-07-08 00:21:00|7156.5|7153.7|7153.5|7150.7|7156.5|7153.7|7153.5|7150.7|24
1625703670000|2021-07-08 00:21:10|7153.8|7151|7154.2|7151.4|7154.2|7151.4|7153.8|7151|8
1625703680000|2021-07-08 00:21:20|||||||||2
1625703690000|2021-07-08 00:21:30|7154|7151.2|7152.2|7149.4|7154|7151.2|7152|7149.2|21
1625703700000|2021-07-08 00:21:40|7152|7149.2|7151.5|7148.7|7152|7149.2|7151.5|7148.7|7
1625703710000|2021-07-08 00:21:50|7152|7149.2|7153.2|7150.4|7153.2|7150.4|7152|7149.2|12
1625703720000|2021-07-08 00:22:00|7152.6|7149.8|7152.2|7149.4|7152.6|7149.8|7152.2|7149.4|8
1625703730000|2021-07-08 00:22:10|7152.9|7150.1|7154.2|7151.4|7154.2|7151.4|7152.9|7150.1|18
1625703740000|2021-07-08 00:22:20|||||||||7
1625703750000|2021-07-08 00:22:30|7153.5|7150.7|7152.2|7149.4|7153.5|7150.7|7152.2|7149.4|19
1625703760000|2021-07-08 00:22:40|7152.4|7149.6|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|5
1625703770000|2021-07-08 00:22:50|7152.7|7149.9|7154.2|7151.4|7154.2|7151.4|7152.7|7149.9|21
1625703780000|2021-07-08 00:23:00|7153.9|7151.1|7154.2|7151.4|7154.2|7151.4|7153.9|7151.1|2
1625703790000|2021-07-08 00:23:10|7154.8|7152|7155.2|7152.4|7155.2|7152.4|7154.8|7152|16
1625703800000|2021-07-08 00:23:20|||||||||1
1625703810000|2021-07-08 00:23:30|7156.2|7153.4|7155.7|7152.9|7156.2|7153.4|7155.2|7152.4|18
1625703820000|2021-07-08 00:23:40|7155.9|7153.1|7156.2|7153.4|7156.2|7153.4|7155.9|7153.1|1
1625703830000|2021-07-08 00:23:50|7156|7153.2|7155.2|7152.4|7156|7153.2|7155.2|7152.4|3
1625703840000|2021-07-08 00:24:00|||||||||1
1625703850000|2021-07-08 00:24:10|7155.5|7152.7|7155.2|7152.4|7155.7|7152.9|7155.2|7152.4|9
1625703860000|2021-07-08 00:24:20|||||||||4
1625703870000|2021-07-08 00:24:30|||||||||5
1625703880000|2021-07-08 00:24:40|||||||||2
1625703890000|2021-07-08 00:24:50|7154.4|7151.6|7153.2|7150.4|7154.4|7151.6|7153.2|7150.4|20
1625703900000|2021-07-08 00:25:00|7153.9|7151.1|7153.7|7150.9|7154.2|7151.4|7153.7|7150.9|5
1625703910000|2021-07-08 00:25:10|7153.9|7151.1|7154.2|7151.4|7154.2|7151.4|7153.9|7151.1|0
1625703930000|2021-07-08 00:25:30|7153.8|7151|7152.2|7149.4|7153.8|7151|7152.2|7149.4|13
1625703940000|2021-07-08 00:25:40|7152.6|7149.8|7153.2|7150.4|7154.2|7151.4|7152.6|7149.8|16
1625703950000|2021-07-08 00:25:50|7152.8|7150|7152.2|7149.4|7152.8|7150|7152.2|7149.4|2
1625703960000|2021-07-08 00:26:00|||||||||2
1625703970000|2021-07-08 00:26:10|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7
1625703980000|2021-07-08 00:26:20|||||||||1
1625703990000|2021-07-08 00:26:30|||||||||4
1625704000000|2021-07-08 00:26:40|7153|7150.2|7153.2|7150.4|7153.2|7150.4|7152.7|7149.9|5
1625704010000|2021-07-08 00:26:50|7153|7150.2|7151.2|7148.4|7153|7150.2|7151.2|7148.4|19
1625704020000|2021-07-08 00:27:00|7152|7149.2|7152.2|7149.4|7153.2|7150.4|7152|7149.2|13
1625704030000|2021-07-08 00:27:10|7152.5|7149.7|7154.2|7151.4|7154.2|7151.4|7152.5|7149.7|16
1625704040000|2021-07-08 00:27:20|7154.8|7152|7155.2|7152.4|7155.2|7152.4|7154.8|7152|15
1625704050000|2021-07-08 00:27:30|7155.4|7152.6|7155.2|7152.4|7156.2|7153.4|7155.2|7152.4|15
1625704060000|2021-07-08 00:27:40|7155.7|7152.9|7155.2|7152.4|7156.2|7153.4|7155.2|7152.4|5
1625704070000|2021-07-08 00:27:50|7154.9|7152.1|7154.2|7151.4|7154.9|7152.1|7154.2|7151.4|3
1625704080000|2021-07-08 00:28:00|||||||||1
1625704100000|2021-07-08 00:28:20|7156|7153.2|7158|7155.2|7158.2|7155.4|7156|7153.2|46
1625704110000|2021-07-08 00:28:30|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|12
1625704120000|2021-07-08 00:28:40|||||||||4
1625704130000|2021-07-08 00:28:50|||||||||1
1625704140000|2021-07-08 00:29:00|7158.6|7155.8|7159.2|7156.4|7159.2|7156.4|7158.6|7155.8|20
1625704150000|2021-07-08 00:29:10|7159.6|7156.8|7160.2|7157.4|7160.2|7157.4|7159.6|7156.8|7
1625704160000|2021-07-08 00:29:20|||||||||2
1625704170000|2021-07-08 00:29:30|7160.4|7157.6|7159.5|7156.7|7160.4|7157.6|7159.5|7156.7|16
1625704190000|2021-07-08 00:29:50|7159.3|7156.5|7158|7155.2|7159.3|7156.5|7158|7155.2|3
1625704200000|2021-07-08 00:30:00|7158.2|7155.4|7158|7155.2|7158.2|7155.4|7158|7155.2|1
1625704210000|2021-07-08 00:30:10|7157.8|7155|7157.5|7154.7|7157.8|7155|7157.5|7154.7|0
1625704220000|2021-07-08 00:30:20|||||||||5
1625704230000|2021-07-08 00:30:30|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|2
1625704240000|2021-07-08 00:30:40|7155.2|7152.4|7156.2|7153.4|7156.2|7153.4|7155.2|7152.4|3
1625704250000|2021-07-08 00:30:50|7157.2|7154.4|7157.2|7154.4|7157.7|7154.9|7157.2|7154.4|9
1625704260000|2021-07-08 00:31:00|||||||||2
1625704270000|2021-07-08 00:31:10|7157.4|7154.6|7158.2|7155.4|7158.2|7155.4|7157.4|7154.6|4
1625704280000|2021-07-08 00:31:20|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|5
1625704290000|2021-07-08 00:31:30|7158.9|7156.1|7158.7|7155.9|7158.9|7156.1|7158.7|7155.9|2
1625704300000|2021-07-08 00:31:40|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|1
1625704310000|2021-07-08 00:31:50|7157.8|7155|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|7
1625704320000|2021-07-08 00:32:00|7157.5|7154.7|7157.2|7154.4|7158.2|7155.4|7156.2|7153.4|25
1625704330000|2021-07-08 00:32:10|7156.7|7153.9|7154.2|7151.4|7157.2|7154.4|7153.2|7150.4|35
1625704340000|2021-07-08 00:32:20|7153.5|7150.7|7153.2|7150.4|7153.5|7150.7|7152.7|7149.9|20
1625704350000|2021-07-08 00:32:30|7153|7150.2|7152.5|7149.7|7153.2|7150.4|7152.2|7149.4|28
1625704360000|2021-07-08 00:32:40|7152.3|7149.5|7151|7148.2|7152.3|7149.5|7151|7148.2|42
1625704370000|2021-07-08 00:32:50|7150.8|7148|7151.2|7148.4|7152.2|7149.4|7150.8|7148|30
1625704380000|2021-07-08 00:33:00|7151.7|7148.9|7151.2|7148.4|7151.9|7149.1|7151.2|7148.4|37
1625704390000|2021-07-08 00:33:10|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.2|7148.4|12
1625704400000|2021-07-08 00:33:20|7151.9|7149.1|7152.2|7149.4|7153|7150.2|7151.9|7149.1|13
1625704410000|2021-07-08 00:33:30|7152|7149.2|7152|7149.2|7152|7149.2|7151.5|7148.7|4
1625704420000|2021-07-08 00:33:40|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.2|7148.4|4
1625704430000|2021-07-08 00:33:50|7152.4|7149.6|7153.2|7150.4|7153.2|7150.4|7152.4|7149.6|5
1625704440000|2021-07-08 00:34:00|7153.4|7150.6|7155.2|7152.4|7156|7153.2|7153.4|7150.6|15
1625704460000|2021-07-08 00:34:20|||||||||6
1625704470000|2021-07-08 00:34:30|7155|7152.2|7154.7|7151.9|7155|7152.2|7154.5|7151.7|4
1625704480000|2021-07-08 00:34:40|7155.2|7152.4|7156.2|7153.4|7156.2|7153.4|7155.2|7152.4|8
1625704490000|2021-07-08 00:34:50|7155.8|7153|7155.2|7152.4|7155.8|7153|7155.2|7152.4|5
1625704510000|2021-07-08 00:35:10|7155.3|7152.5|7156|7153.2|7156|7153.2|7155.3|7152.5|1
1625704530000|2021-07-08 00:35:30|7156.2|7153.4|7156.2|7153.4|7156.3|7153.5|7156.2|7153.4|2
1625704540000|2021-07-08 00:35:40|7156.3|7153.5|7156.2|7153.4|7156.3|7153.5|7156.2|7153.4|2
1625704550000|2021-07-08 00:35:50|7156.3|7153.5|7156.2|7153.4|7156.3|7153.5|7156.2|7153.4|7
1625704560000|2021-07-08 00:36:00|7156|7153.2|7155.2|7152.4|7156|7153.2|7155.2|7152.4|5
1625704570000|2021-07-08 00:36:10|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.2|7152.4|11
1625704590000|2021-07-08 00:36:30|7155.8|7153|7156.3|7153.5|7157.2|7154.4|7155.8|7153|5
1625704600000|2021-07-08 00:36:40|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|0
1625704620000|2021-07-08 00:37:00|7156|7153.2|7153.8|7151|7156|7153.2|7153.8|7151|17
1625704630000|2021-07-08 00:37:10|7154.2|7151.4|7152.7|7149.9|7154.3|7151.5|7152.5|7149.7|17
1625704640000|2021-07-08 00:37:20|7153|7150.2|7154.2|7151.4|7154.2|7151.4|7152.5|7149.7|8
1625704650000|2021-07-08 00:37:30|7154.1|7151.3|7153.6|7150.8|7154.1|7151.3|7153.6|7150.8|3
1625704660000|2021-07-08 00:37:40|7154.1|7151.3|7153.6|7150.8|7154.1|7151.3|7153.6|7150.8|2
1625704670000|2021-07-08 00:37:50|7154.1|7151.3|7151.6|7148.8|7154.1|7151.3|7151.1|7148.3|17
1625704680000|2021-07-08 00:38:00|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|0
1625704690000|2021-07-08 00:38:10|7154.8|7144.8|7148.5|7145.7|7154.8|7148.4|7147.5|7144.7|128
1625704700000|2021-07-08 00:38:20|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7
1625704710000|2021-07-08 00:38:30|7148.5|7145.7|7149.1|7146.3|7149.1|7146.3|7148.1|7145.3|13
1625704720000|2021-07-08 00:38:40|7148.8|7146|7147.5|7144.7|7148.8|7146|7147.5|7144.7|21
1625704730000|2021-07-08 00:38:50|7148.1|7145.3|7148|7145.2|7148.1|7145.3|7147.5|7144.7|6
1625704740000|2021-07-08 00:39:00|7148.1|7145.3|7148.1|7145.3|7149.1|7146.3|7148.1|7145.3|13
1625704750000|2021-07-08 00:39:10|||||||||5
1625704760000|2021-07-08 00:39:20|||||||||1
1625704770000|2021-07-08 00:39:30|7148.3|7145.5|7148.6|7145.8|7148.6|7145.8|7148.3|7145.5|2
1625704780000|2021-07-08 00:39:40|7148.8|7146|7147.1|7144.3|7149.1|7146.3|7147.1|7144.3|12
1625704790000|2021-07-08 00:39:50|7146.5|7143.7|7148.5|7145.7|7148.5|7145.7|7146.5|7143.7|28
1625704800000|2021-07-08 00:40:00|7148.3|7145.5|7148|7145.2|7148.3|7145.5|7147.5|7144.7|6
1625704810000|2021-07-08 00:40:10|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7147.8|7145|9
1625704820000|2021-07-08 00:40:20|7149.1|7146.3|7150.6|7147.8|7151.1|7148.3|7148.8|7146|25
1625704830000|2021-07-08 00:40:30|7150.4|7147.6|7150.1|7147.3|7150.4|7147.6|7150.1|7147.3|6
1625704840000|2021-07-08 00:40:40|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|2
1625704850000|2021-07-08 00:40:50|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7149.9|7147.1|1
1625704860000|2021-07-08 00:41:00|7151.1|7148.3|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|8
1625704870000|2021-07-08 00:41:10|7150.9|7148.1|7151.9|7149.1|7153.1|7150.3|7150.9|7148.1|10
1625704880000|2021-07-08 00:41:20|7152.1|7149.3|7151.9|7149.1|7152.1|7149.3|7151.4|7148.6|4
1625704890000|2021-07-08 00:41:30|7152.1|7149.3|7151.9|7149.1|7152.1|7149.3|7151.9|7149.1|1
1625704910000|2021-07-08 00:41:50|7152.1|7149.3|7151.1|7148.3|7152.1|7149.3|7151.1|7148.3|3
1625704920000|2021-07-08 00:42:00|7150.8|7148|7151.1|7148.3|7151.1|7148.3|7150.1|7147.3|12
1625704930000|2021-07-08 00:42:10|7151.6|7148.8|7153.1|7150.3|7153.1|7150.3|7151.6|7148.8|15
1625704940000|2021-07-08 00:42:20|7152.9|7150.1|7151.4|7148.6|7152.9|7150.1|7151.4|7148.6|6
1625704950000|2021-07-08 00:42:30|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|0
1625704970000|2021-07-08 00:42:50|7151.3|7148.5|7151.5|7148.7|7151.5|7148.7|7151.3|7148.5|2
1625704980000|2021-07-08 00:43:00|7151.8|7149|7152.1|7149.3|7152.1|7149.3|7151.8|7149|7
1625704990000|2021-07-08 00:43:10|||||||||1
1625705000000|2021-07-08 00:43:20|7151.7|7148.9|7152.1|7149.3|7152.1|7149.3|7151.7|7148.9|6
1625705010000|2021-07-08 00:43:30|7152.5|7149.7|7153.1|7150.3|7153.1|7150.3|7152.5|7149.7|7
1625705020000|2021-07-08 00:43:40|||||||||1
1625705030000|2021-07-08 00:43:50|7152.7|7149.9|7153.1|7150.3|7153.1|7150.3|7152.1|7149.3|7
1625705040000|2021-07-08 00:44:00|7152.9|7150.1|7151.1|7148.3|7152.9|7150.1|7151.1|7148.3|3
1625705050000|2021-07-08 00:44:10|7150.9|7148.1|7151.1|7148.3|7151.1|7148.3|7150.9|7148.1|5
1625705070000|2021-07-08 00:44:30|7151.5|7148.7|7152.1|7149.3|7152.3|7149.5|7151.5|7148.7|9
1625705080000|2021-07-08 00:44:40|7151.9|7149.1|7151.4|7148.6|7151.9|7149.1|7151.1|7148.3|1
1625705100000|2021-07-08 00:45:00|7150.8|7148|7153.1|7150.3|7153.1|7150.3|7150.1|7147.3|17
1625705110000|2021-07-08 00:45:10|7152.9|7150.1|7153.1|7150.3|7153.1|7150.3|7152.6|7149.8|4
1625705120000|2021-07-08 00:45:20|7152.7|7149.9|7152.1|7149.3|7152.7|7149.9|7152.1|7149.3|5
1625705140000|2021-07-08 00:45:40|7151.4|7148.6|7152.1|7149.3|7152.1|7149.3|7151.1|7148.3|8
1625705150000|2021-07-08 00:45:50|7151.9|7149.1|7151.1|7148.3|7151.9|7149.1|7151.1|7148.3|2
1625705160000|2021-07-08 00:46:00|||||||||4
1625705170000|2021-07-08 00:46:10|||||||||1
1625705180000|2021-07-08 00:46:20|||||||||1
1625705200000|2021-07-08 00:46:40|7152.1|7149.3|7151.6|7148.8|7152.1|7149.3|7151.1|7148.3|4
1625705210000|2021-07-08 00:46:50|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7150.1|7147.3|9
1625705220000|2021-07-08 00:47:00|7150.7|7147.9|7149.1|7146.3|7150.7|7147.9|7149.1|7146.3|64
1625705230000|2021-07-08 00:47:10|7148.9|7146.1|7147.9|7145.1|7148.9|7146.1|7147.4|7144.6|14
1625705240000|2021-07-08 00:47:20|7148.1|7145.3|7147.9|7145.1|7148.1|7145.3|7147.4|7144.6|103
1625705260000|2021-07-08 00:47:40|7148.1|7145.3|7149.1|7146.3|7149.1|7146.3|7148.1|7145.3|15
1625705270000|2021-07-08 00:47:50|7149.5|7146.7|7149.6|7146.8|7150.1|7147.3|7149.5|7146.7|9
1625705280000|2021-07-08 00:48:00|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7148.7|7145.9|81
1625705290000|2021-07-08 00:48:10|7148.7|7145.9|7149.4|7146.6|7149.4|7146.6|7148.7|7145.9|6
1625705300000|2021-07-08 00:48:20|||||||||2
1625705310000|2021-07-08 00:48:30|7149|7146.2|7148.7|7145.9|7149|7146.2|7148.7|7145.9|2
1625705320000|2021-07-08 00:48:40|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|1
1625705330000|2021-07-08 00:48:50|7148.7|7145.9|7148.7|7145.9|7150.7|7147.9|7148.7|7145.9|22
1625705340000|2021-07-08 00:49:00|7148|7145.2|7148.7|7145.9|7148.7|7145.9|7147.7|7144.9|11
1625705350000|2021-07-08 00:49:10|7149.4|7146.6|7147.7|7144.9|7149.7|7146.9|7147.7|7144.9|9
1625705360000|2021-07-08 00:49:20|7147.4|7144.6|7147.7|7144.9|7147.7|7144.9|7147.4|7144.6|1
1625705370000|2021-07-08 00:49:30|||||||||1
1625705380000|2021-07-08 00:49:40|7148.1|7145.3|7148.7|7145.9|7148.7|7145.9|7148.1|7145.3|8
1625705390000|2021-07-08 00:49:50|||||||||4
1625705400000|2021-07-08 00:50:00|||||||||3
1625705410000|2021-07-08 00:50:10|7148.4|7145.6|7146.7|7143.9|7148.4|7145.6|7146.7|7143.9|19
1625705420000|2021-07-08 00:50:20|7147.2|7144.4|7146.7|7143.9|7147.4|7144.6|7146.7|7143.9|3
1625705430000|2021-07-08 00:50:30|7146.9|7144.1|7148.7|7145.9|7148.7|7145.9|7146.9|7144.1|12
1625705440000|2021-07-08 00:50:40|7148.5|7145.7|7148.2|7145.4|7148.7|7145.9|7148.2|7145.4|1
1625705450000|2021-07-08 00:50:50|7147.9|7145.1|7150.7|7147.9|7151.7|7148.9|7147.7|7144.9|43
1625705460000|2021-07-08 00:51:00|||||||||5
1625705470000|2021-07-08 00:51:10|7150.9|7148.1|7150.7|7147.9|7150.9|7148.1|7150.7|7147.9|2
1625705480000|2021-07-08 00:51:20|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|2
1625705490000|2021-07-08 00:51:30|7150.7|7147.9|7150.2|7147.4|7150.7|7147.9|7149.9|7147.1|16
1625705500000|2021-07-08 00:51:40|7150.4|7147.6|7150.4|7147.6|7150.7|7147.9|7149.7|7146.9|3
1625705510000|2021-07-08 00:51:50|7150.1|7147.3|7149.7|7146.9|7150.1|7147.3|7149.7|7146.9|7
1625705520000|2021-07-08 00:52:00|||||||||5
1625705530000|2021-07-08 00:52:10|7149.3|7146.5|7148.7|7145.9|7149.3|7146.5|7148.7|7145.9|12
1625705540000|2021-07-08 00:52:20|7146.7|7143.9|7146.4|7143.6|7146.7|7143.9|7146.4|7143.6|19
1625705550000|2021-07-08 00:52:30|7146.2|7143.4|7146.4|7143.6|7146.4|7143.6|7145.9|7143.1|5
1625705560000|2021-07-08 00:52:40|7146.7|7143.9|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|4
1625705570000|2021-07-08 00:52:50|7147.2|7144.4|7147.4|7144.6|7147.4|7144.6|7147.2|7144.4|2
1625705580000|2021-07-08 00:53:00|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.2|7144.4|1
1625705590000|2021-07-08 00:53:10|||||||||3
1625705600000|2021-07-08 00:53:20|7147.5|7144.7|7147.7|7144.9|7147.7|7144.9|7147.2|7144.4|2
1625705610000|2021-07-08 00:53:30|7147.9|7145.1|7148.2|7145.4|7148.4|7145.6|7147.9|7145.1|6
1625705620000|2021-07-08 00:53:40|7148.4|7145.6|7148.7|7145.9|7148.7|7145.9|7148.4|7145.6|0
1625705630000|2021-07-08 00:53:50|7148.9|7146.1|7149.4|7146.6|7149.7|7146.9|7148.9|7146.1|16
1625705640000|2021-07-08 00:54:00|7149|7146.2|7147.4|7144.6|7149.7|7146.9|7147.4|7144.6|15
1625705650000|2021-07-08 00:54:10|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|11
1625705660000|2021-07-08 00:54:20|7147.4|7144.6|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|5
1625705670000|2021-07-08 00:54:30|7147.9|7145.1|7147.7|7144.9|7147.9|7145.1|7147.7|7144.9|7
1625705680000|2021-07-08 00:54:40|||||||||1
1625705700000|2021-07-08 00:55:00|7148.2|7145.4|7147.7|7144.9|7148.7|7145.9|7147.7|7144.9|6
1625705710000|2021-07-08 00:55:10|7147.2|7144.4|7147.7|7144.9|7147.7|7144.9|7147.2|7144.4|5
1625705730000|2021-07-08 00:55:30|||||||||2
1625705740000|2021-07-08 00:55:40|7148.4|7145.6|7148.9|7146.1|7150.3|7147.5|7148.4|7145.6|22
1625705750000|2021-07-08 00:55:50|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|2
1625705760000|2021-07-08 00:56:00|||||||||3
1625705770000|2021-07-08 00:56:10|7148.9|7146.1|7150.7|7147.9|7150.7|7147.9|7148.9|7146.1|3
1625705790000|2021-07-08 00:56:30|7148.7|7145.9|7149.9|7147.1|7149.9|7147.1|7148.7|7145.9|25
1625705800000|2021-07-08 00:56:40|7149.7|7146.9|7150.4|7147.6|7150.4|7147.6|7149.7|7146.9|1
1625705810000|2021-07-08 00:56:50|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|14
1625705820000|2021-07-08 00:57:00|7151.1|7148.3|7150.9|7148.1|7151.4|7148.6|7150.7|7147.9|52
1625705830000|2021-07-08 00:57:10|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7150.7|7147.9|12
1625705840000|2021-07-08 00:57:20|7152.4|7149.6|7151.7|7148.9|7152.4|7149.6|7151.7|7148.9|22
1625705850000|2021-07-08 00:57:30|7151.9|7149.1|7151.9|7149.1|7152.1|7149.3|7151.7|7148.9|3
1625705860000|2021-07-08 00:57:40|7152.5|7149.7|7155.4|7152.6|7155.4|7152.6|7152.5|7149.7|48
1625705870000|2021-07-08 00:57:50|7155.7|7152.9|7155.4|7152.6|7156.4|7153.6|7154.9|7152.1|29
1625705880000|2021-07-08 00:58:00|7155.7|7152.9|7155.2|7152.4|7155.7|7152.9|7154.7|7151.9|10
1625705890000|2021-07-08 00:58:10|7155.4|7152.6|7155.2|7152.4|7155.4|7152.6|7154.7|7151.9|1
1625705900000|2021-07-08 00:58:20|7155.4|7152.6|7155.7|7152.9|7155.7|7152.9|7154.9|7152.1|2
1625705910000|2021-07-08 00:58:30|||||||||2
1625705920000|2021-07-08 00:58:40|7155|7152.2|7155.7|7152.9|7155.7|7152.9|7155|7152.2|5
1625705930000|2021-07-08 00:58:50|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|5
1625705940000|2021-07-08 00:59:00|7155.4|7152.6|7155.7|7152.9|7155.7|7152.9|7155.4|7152.6|4
1625705950000|2021-07-08 00:59:10|7156.5|7153.7|7156.2|7153.4|7156.7|7153.9|7155.7|7152.9|15
1625705960000|2021-07-08 00:59:20|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|2
1625705970000|2021-07-08 00:59:30|7155.9|7153.1|7156.2|7153.4|7156.7|7153.9|7155.9|7153.1|7
1625705980000|2021-07-08 00:59:40|7156.5|7153.7|7156.5|7153.7|7156.7|7153.9|7156.5|7153.7|1
1625705990000|2021-07-08 00:59:50|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.3|7153.5|1
1625706000000|2021-07-08 01:00:00|7156.9|7154.1|7152.7|7149.9|7158.7|7155.9|7150.1|7147.3|145
1625706010000|2021-07-08 01:00:10|7152.5|7149.7|7153.7|7150.9|7154.7|7151.9|7151.7|7148.9|43
1625706020000|2021-07-08 01:00:20|7153.5|7150.7|7155.7|7152.9|7155.7|7152.9|7153.4|7150.6|18
1625706030000|2021-07-08 01:00:30|7156.4|7153.6|7154.5|7151.7|7156.4|7153.6|7154.3|7151.5|17
1625706040000|2021-07-08 01:00:40|7154.7|7151.9|7153.7|7150.9|7155.4|7152.6|7153.7|7150.9|23
1625706050000|2021-07-08 01:00:50|||||||||3
1625706060000|2021-07-08 01:01:00|7153.9|7151.1|7148.7|7145.9|7154.4|7151.6|7148.7|7145.9|66
1625706070000|2021-07-08 01:01:10|7148.3|7145.5|7147.7|7144.9|7148.3|7145.5|7146.7|7143.9|37
1625706080000|2021-07-08 01:01:20|7147.5|7144.7|7145.7|7142.9|7147.7|7144.9|7145.7|7142.9|17
1625706090000|2021-07-08 01:01:30|7145.9|7143.1|7148.7|7145.9|7148.7|7145.9|7145.9|7143.1|42
1625706100000|2021-07-08 01:01:40|7149.1|7146.3|7147.7|7144.9|7149.7|7146.9|7147.7|7144.9|21
1625706110000|2021-07-08 01:01:50|7147.5|7144.7|7146.7|7143.9|7147.7|7144.9|7145.7|7142.9|28
1625706120000|2021-07-08 01:02:00|7147.4|7144.6|7147.7|7144.9|7148.4|7145.6|7147.4|7144.6|10
1625706130000|2021-07-08 01:02:10|7147.9|7145.1|7153.4|7150.6|7153.4|7150.6|7147.9|7145.1|46
1625706140000|2021-07-08 01:02:20|7153.7|7150.9|7154.5|7151.7|7154.7|7151.9|7152.7|7149.9|30
1625706150000|2021-07-08 01:02:30|7154.2|7151.4|7154.4|7151.6|7154.4|7151.6|7153.7|7150.9|8
1625706160000|2021-07-08 01:02:40|7154.7|7151.9|7156.7|7153.9|7156.7|7153.9|7154.7|7151.9|26
1625706170000|2021-07-08 01:02:50|7156.2|7153.4|7154.7|7151.9|7156.4|7153.6|7154.7|7151.9|29
1625706180000|2021-07-08 01:03:00|7154.5|7151.7|7151.7|7148.9|7154.7|7151.9|7151.7|7148.9|13
1625706190000|2021-07-08 01:03:10|7151.5|7148.7|7150.7|7147.9|7151.5|7148.7|7150.7|7147.9|8
1625706200000|2021-07-08 01:03:20|7150.5|7147.7|7149.7|7146.9|7150.7|7147.9|7149.7|7146.9|12
1625706210000|2021-07-08 01:03:30|7149.9|7147.1|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|9
1625706220000|2021-07-08 01:03:40|7150.4|7147.6|7149.7|7146.9|7150.7|7147.9|7149.7|7146.9|18
1625706230000|2021-07-08 01:03:50|7149.9|7147.1|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|6
1625706240000|2021-07-08 01:04:00|7149.5|7146.7|7149.7|7146.9|7150.4|7147.6|7148.7|7145.9|9
1625706250000|2021-07-08 01:04:10|7150.7|7147.9|7151|7148.2|7151.7|7148.9|7150.7|7147.9|15
1625706260000|2021-07-08 01:04:20|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.5|7147.7|5
1625706270000|2021-07-08 01:04:30|7150.9|7148.1|7151.7|7148.9|7151.7|7148.9|7150.7|7147.9|14
1625706280000|2021-07-08 01:04:40|7151.5|7148.7|7152.4|7149.6|7152.4|7149.6|7151.5|7148.7|4
1625706290000|2021-07-08 01:04:50|7152.2|7149.4|7151.7|7148.9|7152.4|7149.6|7151.7|7148.9|3
1625706300000|2021-07-08 01:05:00|7151.9|7149.1|7150.7|7147.9|7152.4|7149.6|7150.4|7147.6|25
1625706310000|2021-07-08 01:05:10|7150.8|7148|7151.7|7148.9|7152.7|7149.9|7150.8|7148|14
1625706320000|2021-07-08 01:05:20|7152|7149.2|7150.7|7147.9|7153|7150.2|7150.7|7147.9|18
1625706330000|2021-07-08 01:05:30|7150.5|7147.7|7152.4|7149.6|7152.7|7149.9|7150|7147.2|27
1625706340000|2021-07-08 01:05:40|7152.2|7149.4|7150.7|7147.9|7152.4|7149.6|7150.7|7147.9|7
1625706350000|2021-07-08 01:05:50|7151.1|7148.3|7151.4|7148.6|7151.4|7148.6|7151.1|7148.3|0
1625706360000|2021-07-08 01:06:00|7152.4|7149.6|7152.9|7150.1|7153.4|7150.6|7151.7|7148.9|34
1625706370000|2021-07-08 01:06:10|7152.7|7149.9|7152.7|7149.9|7153.4|7150.6|7152.7|7149.9|13
1625706380000|2021-07-08 01:06:20|7151.7|7148.9|7152.9|7150.1|7152.9|7150.1|7150.7|7147.9|20
1625706390000|2021-07-08 01:06:30|7153.4|7150.6|7153.7|7150.9|7153.7|7150.9|7152.9|7150.1|25
1625706400000|2021-07-08 01:06:40|7153.9|7151.1|7154.7|7151.9|7154.7|7151.9|7153.9|7151.1|8
1625706410000|2021-07-08 01:06:50|7154|7151.2|7154|7151.2|7154.7|7151.9|7153.7|7150.9|30
1625706420000|2021-07-08 01:07:00|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.2|7150.4|10
1625706430000|2021-07-08 01:07:10|7153.9|7151.1|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|21
1625706440000|2021-07-08 01:07:20|7154.3|7151.5|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|7
1625706450000|2021-07-08 01:07:30|7155.4|7152.6|7155.9|7153.1|7156.7|7153.9|7155.4|7152.6|35
1625706460000|2021-07-08 01:07:40|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156|7153.2|12
1625706470000|2021-07-08 01:07:50|7156.9|7154.1|7155.7|7152.9|7156.9|7154.1|7154.7|7151.9|24
1625706480000|2021-07-08 01:08:00|7155.5|7152.7|7152.7|7149.9|7155.7|7152.9|7152.7|7149.9|23
1625706490000|2021-07-08 01:08:10|7152|7149.2|7150.7|7147.9|7152|7149.2|7150.7|7147.9|15
1625706500000|2021-07-08 01:08:20|7150.9|7148.1|7150.7|7147.9|7151.7|7148.9|7150.7|7147.9|10
1625706510000|2021-07-08 01:08:30|7151.1|7148.3|7150.9|7148.1|7151.1|7148.3|7150.7|7147.9|6
1625706520000|2021-07-08 01:08:40|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|4
1625706530000|2021-07-08 01:08:50|7151|7148.2|7151.5|7148.7|7151.7|7148.9|7151|7148.2|15
1625706540000|2021-07-08 01:09:00|7151.7|7148.9|7151.5|7148.7|7151.7|7148.9|7151.5|7148.7|17
1625706550000|2021-07-08 01:09:10|7151.7|7148.9|7151.5|7148.7|7151.7|7148.9|7151|7148.2|8
1625706560000|2021-07-08 01:09:20|7151.7|7148.9|7151.5|7148.7|7151.7|7148.9|7151.5|7148.7|5
1625706570000|2021-07-08 01:09:30|7151|7148.2|7150.7|7147.9|7151|7148.2|7150.7|7147.9|7
1625706580000|2021-07-08 01:09:40|||||||||4
1625706590000|2021-07-08 01:09:50|7150.9|7148.1|7151.7|7148.9|7151.7|7148.9|7150.9|7148.1|15
1625706600000|2021-07-08 01:10:00|7151.3|7148.5|7148.7|7145.9|7151.3|7148.5|7148.7|7145.9|17
1625706610000|2021-07-08 01:10:10|7148|7145.2|7148|7145.2|7148.7|7145.9|7148|7145.2|25
1625706620000|2021-07-08 01:10:20|7148.2|7145.4|7146.7|7143.9|7148.2|7145.4|7146.7|7143.9|23
1625706630000|2021-07-08 01:10:30|7146.4|7143.6|7146.5|7143.7|7146.7|7143.9|7146|7143.2|14
1625706640000|2021-07-08 01:10:40|7146.7|7143.9|7147.7|7144.9|7148|7145.2|7146.7|7143.9|8
1625706650000|2021-07-08 01:10:50|7147.9|7145.1|7149.5|7146.7|7150|7147.2|7147.9|7145.1|20
1625706660000|2021-07-08 01:11:00|7149.7|7146.9|7147.7|7144.9|7149.7|7146.9|7147.7|7144.9|6
1625706670000|2021-07-08 01:11:10|7147.2|7144.4|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|7
1625706680000|2021-07-08 01:11:20|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.5|7145.7|6
1625706690000|2021-07-08 01:11:30|7148.5|7145.7|7147.7|7144.9|7148.5|7145.7|7147.7|7144.9|1
1625706700000|2021-07-08 01:11:40|7148.1|7145.3|7148.7|7145.9|7149|7146.2|7148.1|7145.3|25
1625706710000|2021-07-08 01:11:50|7148.5|7145.7|7147.7|7144.9|7148.5|7145.7|7147.7|7144.9|5
1625706720000|2021-07-08 01:12:00|7148.2|7145.4|7148.4|7145.6|7148.4|7145.6|7148.2|7145.4|5
1625706730000|2021-07-08 01:12:10|7148|7145.2|7145.7|7142.9|7148|7145.2|7145.7|7142.9|43
1625706740000|2021-07-08 01:12:20|7144.9|7142.1|7141.7|7138.9|7144.9|7142.1|7141.7|7138.9|161
1625706750000|2021-07-08 01:12:30|7142|7139.2|7144.7|7141.9|7144.7|7141.9|7142|7139.2|30
1625706760000|2021-07-08 01:12:40|7145.2|7142.4|7145|7142.2|7145.7|7142.9|7145|7142.2|13
1625706770000|2021-07-08 01:12:50|7145.4|7142.6|7145|7142.2|7145.4|7142.6|7145|7142.2|10
1625706780000|2021-07-08 01:13:00|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7143|7140.2|33
1625706790000|2021-07-08 01:13:10|7144.5|7141.7|7142.7|7139.9|7144.5|7141.7|7142.7|7139.9|18
1625706800000|2021-07-08 01:13:20|7143|7140.2|7142|7139.2|7143|7140.2|7142|7139.2|27
1625706810000|2021-07-08 01:13:30|7142.2|7139.4|7141.7|7138.9|7142.7|7139.9|7141.5|7138.7|22
1625706820000|2021-07-08 01:13:40|7142|7139.2|7142.5|7139.7|7142.7|7139.9|7142|7139.2|2
1625706830000|2021-07-08 01:13:50|7142.7|7139.9|7141.7|7138.9|7142.7|7139.9|7141.7|7138.9|3
1625706840000|2021-07-08 01:14:00|7141|7138.2|7140|7137.2|7141.7|7138.9|7140|7137.2|38
1625706850000|2021-07-08 01:14:10|7140.3|7137.5|7140.7|7137.9|7141|7138.2|7140.3|7137.5|20
1625706860000|2021-07-08 01:14:20|7141|7138.2|7141.7|7138.9|7141.7|7138.9|7141|7138.2|7
1625706870000|2021-07-08 01:14:30|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7141|7138.2|2
1625706880000|2021-07-08 01:14:40|7140.7|7137.9|7139.7|7136.9|7140.7|7137.9|7139.5|7136.7|10
1625706890000|2021-07-08 01:14:50|7139.5|7136.7|7139.7|7136.9|7139.7|7136.9|7139|7136.2|19
1625706900000|2021-07-08 01:15:00|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|13
1625706910000|2021-07-08 01:15:10|7138|7135.2|7138.7|7135.9|7140|7137.2|7138|7135.2|100
1625706920000|2021-07-08 01:15:20|7139|7136.2|7138|7135.2|7139|7136.2|7137.7|7134.9|25
1625706930000|2021-07-08 01:15:30|7138.4|7135.6|7138.7|7135.9|7138.7|7135.9|7138|7135.2|14
1625706940000|2021-07-08 01:15:40|7138.5|7135.7|7138.7|7135.9|7138.7|7135.9|7138.5|7135.7|8
1625706950000|2021-07-08 01:15:50|7138|7135.2|7138.7|7135.9|7138.7|7135.9|7138|7135.2|14
1625706960000|2021-07-08 01:16:00|||||||||4
1625706970000|2021-07-08 01:16:10|7138.2|7135.4|7138.7|7135.9|7138.7|7135.9|7138|7135.2|5
1625706980000|2021-07-08 01:16:20|||||||||3
1625706990000|2021-07-08 01:16:30|7138.3|7135.5|7139.7|7136.9|7139.7|7136.9|7137.7|7134.9|20
1625707000000|2021-07-08 01:16:40|7139.5|7136.7|7139|7136.2|7139.7|7136.9|7139|7136.2|11
1625707010000|2021-07-08 01:16:50|7139.7|7136.9|7141.4|7138.6|7141.4|7138.6|7139.7|7136.9|30
1625707020000|2021-07-08 01:17:00|7141.7|7138.9|7142.7|7139.9|7142.9|7140.1|7141.7|7138.9|15
1625707030000|2021-07-08 01:17:10|7142.9|7140.1|7142.7|7139.9|7142.9|7140.1|7142.7|7139.9|8
1625707040000|2021-07-08 01:17:20|7142.5|7139.7|7141.7|7138.9|7142.5|7139.7|7141.7|7138.9|31
1625707050000|2021-07-08 01:17:30|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|2
1625707060000|2021-07-08 01:17:40|7142|7139.2|7141.7|7138.9|7142|7139.2|7141.7|7138.9|0
1625707070000|2021-07-08 01:17:50|7141.3|7138.5|7141.5|7138.7|7141.7|7138.9|7141.2|7138.4|9
1625707080000|2021-07-08 01:18:00|7141.7|7138.9|7139.7|7136.9|7141.7|7138.9|7139.7|7136.9|21
1625707090000|2021-07-08 01:18:10|7139.9|7137.1|7140.7|7137.9|7140.7|7137.9|7139.9|7137.1|13
1625707100000|2021-07-08 01:18:20|7140|7137.2|7140.7|7137.9|7140.7|7137.9|7140|7137.2|7
1625707110000|2021-07-08 01:18:30|7140|7137.2|7140.7|7137.9|7140.7|7137.9|7140|7137.2|4
1625707120000|2021-07-08 01:18:40|7140.5|7137.7|7139.7|7136.9|7140.5|7137.7|7139.7|7136.9|5
1625707130000|2021-07-08 01:18:50|||||||||1
1625707140000|2021-07-08 01:19:00|7140|7137.2|7140.4|7137.6|7140.4|7137.6|7140|7137.2|17
1625707150000|2021-07-08 01:19:10|7140.7|7137.9|7141.7|7138.9|7141.7|7138.9|7140|7137.2|52
1625707160000|2021-07-08 01:19:20|7142|7139.2|7142.7|7139.9|7142.7|7139.9|7142|7139.2|9
1625707170000|2021-07-08 01:19:30|7143.3|7140.5|7143.7|7140.9|7144.1|7141.3|7143.3|7140.5|54
1625707180000|2021-07-08 01:19:40|7143.5|7140.7|7143.7|7140.9|7143.7|7140.9|7143|7140.2|5
1625707190000|2021-07-08 01:19:50|7143.5|7140.7|7143.7|7140.9|7143.7|7140.9|7143.5|7140.7|0
1625707200000|2021-07-08 01:20:00|7143.9|7141.1|7143.7|7140.9|7143.9|7141.1|7143.5|7140.7|12
1625707210000|2021-07-08 01:20:10|7143.3|7140.5|7142.7|7139.9|7143.3|7140.5|7142.7|7139.9|11
1625707220000|2021-07-08 01:20:20|7142|7139.2|7141.7|7138.9|7142.5|7139.7|7141.7|7138.9|5
1625707230000|2021-07-08 01:20:30|7141.9|7139.1|7142.7|7139.9|7142.7|7139.9|7141.9|7139.1|2
1625707240000|2021-07-08 01:20:40|7142.5|7139.7|7142.4|7139.6|7142.7|7139.9|7142.4|7139.6|16
1625707250000|2021-07-08 01:20:50|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.5|7139.7|3
1625707260000|2021-07-08 01:21:00|7143.2|7140.4|7141.9|7139.1|7143.4|7140.6|7141.7|7138.9|17
1625707270000|2021-07-08 01:21:10|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|5
1625707280000|2021-07-08 01:21:20|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|3
1625707290000|2021-07-08 01:21:30|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|0
1625707300000|2021-07-08 01:21:40|7142.7|7139.9|7141.9|7139.1|7142.7|7139.9|7141.7|7138.9|8
1625707310000|2021-07-08 01:21:50|7142.7|7139.9|7140.7|7137.9|7142.7|7139.9|7140.7|7137.9|7
1625707320000|2021-07-08 01:22:00|7141.4|7138.6|7141.7|7138.9|7141.8|7139|7141.4|7138.6|14
1625707330000|2021-07-08 01:22:10|7142.1|7139.3|7141.7|7138.9|7142.7|7139.9|7141.7|7138.9|14
1625707340000|2021-07-08 01:22:20|7142.1|7139.3|7141.7|7138.9|7142.7|7139.9|7141.4|7138.6|6
1625707350000|2021-07-08 01:22:30|7142.1|7139.3|7142.4|7139.6|7142.9|7140.1|7142.1|7139.3|11
1625707360000|2021-07-08 01:22:40|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1625707370000|2021-07-08 01:22:50|7142.4|7139.6|7142.7|7139.9|7142.7|7139.9|7142.4|7139.6|20
1625707380000|2021-07-08 01:23:00|7142.4|7139.6|7143.4|7140.6|7143.4|7140.6|7142.4|7139.6|11
1625707390000|2021-07-08 01:23:10|7143|7140.2|7143.7|7140.9|7143.7|7140.9|7142.7|7139.9|13
1625707400000|2021-07-08 01:23:20|7143.5|7140.7|7142.7|7139.9|7143.5|7140.7|7142.7|7139.9|6
1625707410000|2021-07-08 01:23:30|7142.4|7139.6|7143.4|7140.6|7143.7|7140.9|7142.4|7139.6|16
1625707420000|2021-07-08 01:23:40|7143.7|7140.9|7143.7|7140.9|7144|7141.2|7143.2|7140.4|23
1625707430000|2021-07-08 01:23:50|7143.4|7140.6|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|19
1625707440000|2021-07-08 01:24:00|7142.4|7139.6|7139.4|7136.6|7142.4|7139.6|7138.4|7135.6|57
1625707450000|2021-07-08 01:24:10|7139.7|7136.9|7138.4|7135.6|7139.7|7136.9|7137.7|7134.9|16
1625707460000|2021-07-08 01:24:20|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|17
1625707470000|2021-07-08 01:24:30|||||||||4
1625707480000|2021-07-08 01:24:40|7138.9|7136.1|7140.4|7137.6|7140.4|7137.6|7138.9|7136.1|11
1625707490000|2021-07-08 01:24:50|7140|7137.2|7139.4|7136.6|7140|7137.2|7138.7|7135.9|17
1625707500000|2021-07-08 01:25:00|7139.2|7136.4|7139.7|7136.9|7139.9|7137.1|7137.7|7134.9|42
1625707510000|2021-07-08 01:25:10|7140.4|7137.6|7140.7|7137.9|7141.4|7138.6|7140|7137.2|18
1625707520000|2021-07-08 01:25:20|7140.9|7138.1|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|13
1625707530000|2021-07-08 01:25:30|||||||||2
1625707540000|2021-07-08 01:25:40|7140.4|7137.6|7139.7|7136.9|7140.9|7138.1|7139.7|7136.9|8
1625707550000|2021-07-08 01:25:50|7139.9|7137.1|7140.4|7137.6|7140.4|7137.6|7139.7|7136.9|20
1625707560000|2021-07-08 01:26:00|7139.7|7136.9|7140.4|7137.6|7140.4|7137.6|7139.7|7136.9|9
1625707570000|2021-07-08 01:26:10|7140.2|7137.4|7141.4|7138.6|7141.4|7138.6|7139.9|7137.1|3
1625707580000|2021-07-08 01:26:20|7141.1|7138.3|7140.7|7137.9|7141.1|7138.3|7140.4|7137.6|6
1625707590000|2021-07-08 01:26:30|7140.9|7138.1|7142.7|7139.9|7142.7|7139.9|7140.9|7138.1|24
1625707600000|2021-07-08 01:26:40|7142.4|7139.6|7142.7|7139.9|7142.7|7139.9|7142.2|7139.4|5
1625707610000|2021-07-08 01:26:50|7140.7|7137.9|7140.9|7138.1|7141.4|7138.6|7140.4|7137.6|41
1625707620000|2021-07-08 01:27:00|7141.2|7138.4|7139.7|7136.9|7141.7|7138.9|7139.7|7136.9|7
1625707630000|2021-07-08 01:27:10|7139.9|7137.1|7139.7|7136.9|7140.6|7137.6|7139.2|7136.3|26
1625707640000|2021-07-08 01:27:20|7139.9|7137.1|7140.4|7137.6|7140.4|7137.6|7139.9|7137.1|5
1625707650000|2021-07-08 01:27:30|7141.4|7138.6|7142.4|7139.6|7142.4|7139.6|7140.9|7138.1|17
1625707660000|2021-07-08 01:27:40|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7141.7|7138.9|8
1625707670000|2021-07-08 01:27:50|7142.4|7139.6|7143.7|7140.9|7143.7|7140.9|7142.4|7139.6|6
1625707680000|2021-07-08 01:28:00|7143.3|7140.5|7144.2|7141.4|7144.4|7141.6|7142.7|7139.9|22
1625707690000|2021-07-08 01:28:10|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7143.4|7140.6|24
1625707700000|2021-07-08 01:28:20|7143.9|7141.1|7144.4|7141.6|7144.4|7141.6|7143.9|7141.1|4
1625707710000|2021-07-08 01:28:30|7144.2|7141.4|7144.4|7141.6|7144.4|7141.6|7143.9|7141.1|0
1625707720000|2021-07-08 01:28:40|7144.2|7141.4|7145.7|7142.9|7145.7|7142.9|7143.7|7140.9|34
1625707730000|2021-07-08 01:28:50|7145.9|7143.1|7145.7|7142.9|7146.4|7143.6|7145.7|7142.9|17
1625707740000|2021-07-08 01:29:00|7145.4|7142.6|7146.7|7143.9|7146.9|7144.1|7145.4|7142.6|16
1625707750000|2021-07-08 01:29:10|7146.4|7143.6|7146.7|7143.9|7146.7|7143.9|7146.4|7143.6|1
1625707760000|2021-07-08 01:29:20|7146.4|7143.6|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|7
1625707770000|2021-07-08 01:29:30|7145.4|7142.6|7143.7|7140.9|7145.4|7142.6|7143.7|7140.9|29
1625707780000|2021-07-08 01:29:40|7143.4|7140.6|7144.4|7141.6|7144.4|7141.6|7143.4|7140.6|2
1625707800000|2021-07-08 01:30:00|7144.2|7141.4|7142.7|7139.9|7144.2|7141.4|7141.7|7138.9|41
1625707810000|2021-07-08 01:30:10|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7141.7|7138.9|7
1625707820000|2021-07-08 01:30:20|7142.2|7139.4|7142.7|7139.9|7142.7|7139.9|7142.2|7139.4|2
1625707830000|2021-07-08 01:30:30|7142.9|7140.1|7143.4|7140.6|7143.4|7140.6|7142.7|7139.9|15
1625707840000|2021-07-08 01:30:40|7143.1|7140.3|7142.7|7139.9|7143.4|7140.6|7142.7|7139.9|6
1625707860000|2021-07-08 01:31:00|7141.7|7138.9|7141.9|7139.1|7142.4|7139.6|7141.7|7138.9|20
1625707870000|2021-07-08 01:31:10|7141.7|7138.9|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|3
1625707880000|2021-07-08 01:31:20|||||||||2
1625707890000|2021-07-08 01:31:30|7140.4|7137.6|7140.7|7137.9|7141.4|7138.6|7140.2|7137.4|17
1625707900000|2021-07-08 01:31:40|||||||||2
1625707910000|2021-07-08 01:31:50|7140.9|7138.1|7140.9|7138.1|7141.4|7138.6|7140.7|7137.9|17
1625707920000|2021-07-08 01:32:00|7141.1|7138.3|7140.7|7137.9|7141.4|7138.6|7140.4|7137.6|6
1625707930000|2021-07-08 01:32:10|7140.9|7138.1|7139.7|7136.9|7140.9|7138.1|7139.4|7136.6|10
1625707940000|2021-07-08 01:32:20|7140.4|7137.6|7140.2|7137.4|7140.4|7137.6|7139.7|7136.9|55
1625707950000|2021-07-08 01:32:30|7140.4|7137.6|7140.7|7137.9|7141.4|7138.6|7140.4|7137.6|22
1625707960000|2021-07-08 01:32:40|7140.4|7137.6|7141.7|7138.9|7141.7|7138.9|7140.4|7137.6|15
1625707970000|2021-07-08 01:32:50|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|10
1625707980000|2021-07-08 01:33:00|7141|7138.2|7141.7|7138.9|7141.7|7138.9|7140.9|7138.1|2
1625707990000|2021-07-08 01:33:10|7141.9|7139.1|7143.2|7140.4|7143.4|7140.6|7141.7|7138.9|21
1625708000000|2021-07-08 01:33:20|7143.4|7140.6|7143.2|7140.4|7143.4|7140.6|7143.2|7140.4|3
1625708010000|2021-07-08 01:33:30|7143.4|7140.6|7145.7|7142.9|7145.7|7142.9|7143.4|7140.6|12
1625708020000|2021-07-08 01:33:40|7145.9|7143.1|7147.4|7144.6|7147.4|7144.6|7145.9|7143.1|11
1625708030000|2021-07-08 01:33:50|7146.9|7144.1|7147.4|7144.6|7147.4|7144.6|7146.7|7143.9|10
1625708040000|2021-07-08 01:34:00|7147|7144.2|7146.7|7143.9|7147|7144.2|7146.7|7143.9|2
1625708050000|2021-07-08 01:34:10|7146.9|7144.1|7147.7|7144.9|7147.7|7144.9|7146.9|7144.1|8
1625708060000|2021-07-08 01:34:20|7148.1|7145.3|7147.4|7144.6|7148.7|7145.9|7146.7|7143.9|33
1625708070000|2021-07-08 01:34:30|7147|7144.2|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|14
1625708080000|2021-07-08 01:34:40|7148.1|7145.3|7149.7|7146.9|7150.4|7147.6|7148.1|7145.3|50
1625708090000|2021-07-08 01:34:50|7149.3|7146.5|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|11
1625708100000|2021-07-08 01:35:00|7148.5|7145.7|7147.9|7145.1|7148.7|7145.9|7147.7|7144.9|57
1625708110000|2021-07-08 01:35:10|7147.7|7144.9|7147.9|7145.1|7147.9|7145.1|7147.7|7144.9|8
1625708120000|2021-07-08 01:35:20|7147.7|7144.9|7146.7|7143.9|7148.4|7145.6|7146.7|7143.9|24
1625708130000|2021-07-08 01:35:30|7147.7|7144.9|7145.7|7142.9|7147.7|7144.9|7145.7|7142.9|14
1625708140000|2021-07-08 01:35:40|7146.2|7143.4|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|6
1625708150000|2021-07-08 01:35:50|7146.9|7144.1|7146.7|7143.9|7147.4|7144.6|7146.7|7143.9|6
1625708160000|2021-07-08 01:36:00|7146.5|7143.7|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|10
1625708170000|2021-07-08 01:36:10|7147|7144.2|7147.7|7144.9|7147.7|7144.9|7147|7144.2|8
1625708180000|2021-07-08 01:36:20|7147.4|7144.6|7148|7145.2|7149|7146.2|7147|7144.2|83
1625708190000|2021-07-08 01:36:30|7148.4|7145.6|7146.7|7143.9|7148.4|7145.6|7146.7|7143.9|29
1625708200000|2021-07-08 01:36:40|7146.3|7143.5|7146.7|7143.9|7147.7|7144.9|7145.7|7142.9|9
1625708210000|2021-07-08 01:36:50|7146.9|7144.1|7146|7143.2|7148|7145.2|7146|7143.2|30
1625708220000|2021-07-08 01:37:00|7145.7|7142.9|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|8
1625708230000|2021-07-08 01:37:10|||||||||3
1625708240000|2021-07-08 01:37:20|7146.9|7144.1|7146.7|7143.9|7146.9|7144.1|7146.7|7143.9|2
1625708250000|2021-07-08 01:37:30|7146.9|7144.1|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|15
1625708260000|2021-07-08 01:37:40|7148|7145.2|7149.7|7146.9|7150.7|7147.9|7148|7145.2|23
1625708270000|2021-07-08 01:37:50|7149|7146.2|7148.7|7145.9|7149.4|7146.6|7147.7|7144.9|25
1625708280000|2021-07-08 01:38:00|7149.2|7146.4|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|11
1625708290000|2021-07-08 01:38:10|7149|7146.2|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|11
1625708300000|2021-07-08 01:38:20|7148.3|7145.5|7148|7145.2|7148.3|7145.5|7147.2|7144.4|17
1625708310000|2021-07-08 01:38:30|||||||||4
1625708320000|2021-07-08 01:38:40|7148.2|7145.4|7148.2|7145.4|7148.7|7145.9|7148|7145.2|5
1625708330000|2021-07-08 01:38:50|7148.4|7145.6|7147.2|7144.4|7148.7|7145.9|7147|7144.2|7
1625708340000|2021-07-08 01:39:00|7147.4|7144.6|7145.7|7142.9|7147.7|7144.9|7145.7|7142.9|12
1625708350000|2021-07-08 01:39:10|7145.5|7142.7|7145.7|7142.9|7145.7|7142.9|7145|7142.2|10
1625708360000|2021-07-08 01:39:20|7145.5|7142.7|7143.7|7140.9|7145.5|7142.7|7143.7|7140.9|25
1625708370000|2021-07-08 01:39:30|7143|7140.2|7142.7|7139.9|7143|7140.2|7142.7|7139.9|3
1625708380000|2021-07-08 01:39:40|7142.9|7140.1|7142.7|7139.9|7143.2|7140.4|7142.2|7139.4|21
1625708390000|2021-07-08 01:39:50|7142.5|7139.7|7142.7|7139.9|7142.8|7140|7142|7139.2|13
1625708400000|2021-07-08 01:40:00|7142.8|7140|7143.7|7140.9|7143.7|7140.9|7142.7|7139.9|15
1625708410000|2021-07-08 01:40:10|7143|7140.2|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|18
1625708420000|2021-07-08 01:40:20|7143|7140.2|7143.7|7140.9|7144.7|7141.9|7143|7140.2|52
1625708430000|2021-07-08 01:40:30|7144.3|7141.5|7143.8|7141|7144.7|7141.9|7143.7|7140.9|29
1625708440000|2021-07-08 01:40:40|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|3
1625708450000|2021-07-08 01:40:50|7144.3|7141.5|7144.7|7141.9|7144.7|7141.9|7144.3|7141.5|14
1625708460000|2021-07-08 01:41:00|7144.3|7141.5|7143.7|7140.9|7144.7|7141.9|7143.7|7140.9|5
1625708470000|2021-07-08 01:41:10|7144|7141.2|7144.7|7141.9|7144.7|7141.9|7143.7|7140.9|7
1625708480000|2021-07-08 01:41:20|7144.8|7142|7145.7|7142.9|7145.7|7142.9|7144.8|7142|12
1625708490000|2021-07-08 01:41:30|7145.3|7142.5|7145.7|7142.9|7145.7|7142.9|7145|7142.2|12
1625708500000|2021-07-08 01:41:40|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|6
1625708510000|2021-07-08 01:41:50|7145.3|7142.5|7145.7|7142.9|7145.7|7142.9|7145|7142.2|4
1625708520000|2021-07-08 01:42:00|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|16
1625708530000|2021-07-08 01:42:10|7146.3|7143.5|7145.7|7142.9|7146.3|7143.5|7145.7|7142.9|2
1625708550000|2021-07-08 01:42:30|||||||||1
1625708560000|2021-07-08 01:42:40|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7
1625708570000|2021-07-08 01:42:50|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|1
1625708580000|2021-07-08 01:43:00|7145.6|7142.8|7144.6|7141.8|7145.6|7142.8|7144.6|7141.8|8
1625708590000|2021-07-08 01:43:10|7145|7142.2|7145.6|7142.8|7145.6|7142.8|7145|7142.2|12
1625708600000|2021-07-08 01:43:20|||||||||3
1625708610000|2021-07-08 01:43:30|7145.5|7142.7|7145.6|7142.8|7145.6|7142.8|7145|7142.2|5
1625708620000|2021-07-08 01:43:40|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|0
1625708630000|2021-07-08 01:43:50|7145.3|7142.5|7144.6|7141.8|7145.3|7142.5|7144.6|7141.8|2
1625708640000|2021-07-08 01:44:00|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|2
1625708650000|2021-07-08 01:44:10|7143.8|7141|7143.6|7140.8|7143.8|7141|7143|7140.2|12
1625708660000|2021-07-08 01:44:20|7143.5|7140.7|7142.6|7139.8|7143.5|7140.7|7142.6|7139.8|1
1625708670000|2021-07-08 01:44:30|7142.8|7140|7142.6|7139.8|7142.8|7140|7142.6|7139.8|4
1625708680000|2021-07-08 01:44:40|||||||||2
1625708690000|2021-07-08 01:44:50|7143.3|7140.5|7143.6|7140.8|7143.6|7140.8|7143.3|7140.5|3
1625708700000|2021-07-08 01:45:00|7143.3|7140.5|7141|7138.2|7143.3|7140.5|7141|7138.2|20
1625708710000|2021-07-08 01:45:10|7141.3|7138.5|7141|7138.2|7142|7139.2|7141|7138.2|9
1625708720000|2021-07-08 01:45:20|7141.5|7138.7|7140|7137.2|7141.6|7138.8|7140|7137.2|18
1625708730000|2021-07-08 01:45:30|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|1
1625708740000|2021-07-08 01:45:40|7140|7137.2|7141.6|7138.8|7141.6|7138.8|7140|7137.2|14
1625708750000|2021-07-08 01:45:50|7141.1|7138.3|7141.6|7138.8|7142.1|7139.3|7140.6|7137.8|17
1625708760000|2021-07-08 01:46:00|7142|7139.2|7140.6|7137.8|7142.1|7139.3|7140.1|7137.3|14
1625708770000|2021-07-08 01:46:10|7141.3|7138.5|7140.6|7137.8|7141.6|7138.8|7140.5|7137.7|9
1625708780000|2021-07-08 01:46:20|7140|7137.2|7140.6|7137.8|7140.6|7137.8|7139.9|7137.1|5
1625708790000|2021-07-08 01:46:30|7140.3|7137.5|7139.8|7137|7140.3|7137.5|7139.6|7136.8|4
1625708800000|2021-07-08 01:46:40|7140.3|7137.5|7139.6|7136.8|7140.3|7137.5|7139.6|7136.8|3
1625708810000|2021-07-08 01:46:50|7139.1|7136.3|7138.6|7135.8|7139.1|7136.3|7138.3|7135.5|17
1625708820000|2021-07-08 01:47:00|||||||||3
1625708830000|2021-07-08 01:47:10|7139.1|7136.3|7136.9|7134.1|7139.3|7136.5|7136.9|7134.1|50
1625708840000|2021-07-08 01:47:20|7137.1|7134.3|7137.6|7134.8|7137.6|7134.8|7136.9|7134.1|22
1625708850000|2021-07-08 01:47:30|||||||||3
1625708860000|2021-07-08 01:47:40|7137.4|7134.6|7137.1|7134.3|7137.4|7134.6|7136.6|7133.8|12
1625708870000|2021-07-08 01:47:50|7136.9|7134.1|7136.6|7133.8|7137.1|7134.3|7136.6|7133.8|7
1625708880000|2021-07-08 01:48:00|7136.9|7134.1|7137.6|7134.8|7137.6|7134.8|7136.9|7134.1|15
1625708890000|2021-07-08 01:48:10|7138|7135.2|7137.9|7135.1|7138.6|7135.8|7137.9|7135.1|10
1625708900000|2021-07-08 01:48:20|7137.3|7134.5|7136.9|7134.1|7137.6|7134.8|7136.9|7134.1|8
1625708910000|2021-07-08 01:48:30|7136.6|7133.8|7133.6|7130.8|7136.6|7133.8|7133.6|7130.8|79
1625708920000|2021-07-08 01:48:40|7133.4|7130.6|7133.6|7130.8|7133.6|7130.8|7132.9|7130.1|15
1625708930000|2021-07-08 01:48:50|7132.9|7130.1|7132.6|7129.8|7132.9|7130.1|7131.9|7129.1|47
1625708940000|2021-07-08 01:49:00|7132.4|7129.6|7131.6|7128.8|7132.4|7129.6|7130.9|7128.1|37
1625708950000|2021-07-08 01:49:10|7131.4|7128.6|7130.6|7127.8|7131.4|7128.6|7130.6|7127.8|36
1625708960000|2021-07-08 01:49:20|7130.4|7127.6|7130.6|7127.8|7130.6|7127.8|7130.4|7127.6|25
1625708970000|2021-07-08 01:49:30|7130.3|7127.5|7130.9|7128.1|7131.6|7128.8|7130.3|7127.5|18
1625708980000|2021-07-08 01:49:40|7131.1|7128.3|7130.6|7127.8|7131.6|7128.8|7130.6|7127.8|11
1625708990000|2021-07-08 01:49:50|7130.8|7128|7131.6|7128.8|7131.6|7128.8|7130.8|7128|8
1625709000000|2021-07-08 01:50:00|7131.3|7128.5|7130.6|7127.8|7131.3|7128.5|7130.6|7127.8|4
1625709010000|2021-07-08 01:50:10|7130.4|7127.6|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|21
1625709020000|2021-07-08 01:50:20|7128.9|7126.1|7128.6|7125.8|7128.9|7126.1|7128.6|7125.8|16
1625709030000|2021-07-08 01:50:30|7128.4|7125.6|7128.6|7125.8|7128.6|7125.8|7128.4|7125.6|28
1625709040000|2021-07-08 01:50:40|7127.9|7125.1|7129.6|7126.8|7129.6|7126.8|7127.9|7125.1|24
1625709050000|2021-07-08 01:50:50|7129.2|7126.4|7129.6|7126.8|7129.6|7126.8|7129.2|7126.4|9
1625709060000|2021-07-08 01:51:00|7130.3|7127.5|7130.1|7127.3|7130.6|7127.8|7129.6|7126.8|19
1625709070000|2021-07-08 01:51:10|7129.9|7127.1|7130.3|7127.5|7130.6|7127.8|7129.6|7126.8|13
1625709080000|2021-07-08 01:51:20|7129.9|7127.1|7130.6|7127.8|7130.6|7127.8|7129.6|7126.8|23
1625709090000|2021-07-08 01:51:30|7130.8|7128|7130.6|7127.8|7131.6|7128.8|7130.6|7127.8|13
1625709100000|2021-07-08 01:51:40|7129.9|7127.1|7129.6|7126.8|7130.3|7127.5|7129.6|7126.8|9
1625709110000|2021-07-08 01:51:50|7128.9|7126.1|7129.6|7126.8|7129.6|7126.8|7128.9|7126.1|15
1625709120000|2021-07-08 01:52:00|7128.1|7125.3|7124.6|7121.8|7128.2|7125.4|7123.6|7120.8|105
1625709130000|2021-07-08 01:52:10|7124.9|7122.1|7124.6|7121.8|7125.6|7122.8|7124.6|7121.8|44
1625709140000|2021-07-08 01:52:20|7124.8|7122|7125.6|7122.8|7125.6|7122.8|7124.6|7121.8|18
1625709150000|2021-07-08 01:52:30|7126.1|7123.3|7125.6|7122.8|7126.6|7123.8|7125.6|7122.8|30
1625709160000|2021-07-08 01:52:40|||||||||13
1625709170000|2021-07-08 01:52:50|7125.9|7123.1|7125.6|7122.8|7125.9|7123.1|7125.6|7122.8|10
1625709180000|2021-07-08 01:53:00|7125.2|7122.4|7125.6|7122.8|7125.6|7122.8|7124.9|7122.1|12
1625709190000|2021-07-08 01:53:10|7125.8|7123|7126.6|7123.8|7126.9|7124.1|7125.8|7123|43
1625709200000|2021-07-08 01:53:20|7126.9|7124.1|7126.6|7123.8|7127.1|7124.3|7126.4|7123.6|14
1625709210000|2021-07-08 01:53:30|7126.4|7123.6|7126.6|7123.8|7126.6|7123.8|7126.4|7123.6|2
1625709220000|2021-07-08 01:53:40|7126.4|7123.6|7126.1|7123.3|7126.6|7123.8|7125.9|7123.1|5
1625709230000|2021-07-08 01:53:50|7125.9|7123.1|7124.6|7121.8|7125.9|7123.1|7124.6|7121.8|30
1625709240000|2021-07-08 01:54:00|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7124.9|7122.1|23
1625709250000|2021-07-08 01:54:10|7125.8|7123|7126.1|7123.3|7126.6|7123.8|7125.6|7122.8|123
1625709260000|2021-07-08 01:54:20|7126.6|7123.8|7125.4|7122.6|7126.6|7123.8|7124.9|7122.1|12
1625709270000|2021-07-08 01:54:30|7124.9|7122.1|7125.4|7122.6|7125.6|7122.8|7124.9|7122.1|10
1625709280000|2021-07-08 01:54:40|7125.2|7122.4|7125.4|7122.6|7125.6|7122.8|7124.9|7122.1|7
1625709290000|2021-07-08 01:54:50|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.4|7122.6|2
1625709300000|2021-07-08 01:55:00|7124.9|7122.1|7126.4|7123.6|7126.6|7123.8|7124.9|7122.1|14
1625709310000|2021-07-08 01:55:10|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7125.9|7123.1|2
1625709320000|2021-07-08 01:55:20|7126.8|7124|7127.6|7124.8|7127.9|7125.1|7126.8|7124|13
1625709330000|2021-07-08 01:55:30|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|6
1625709340000|2021-07-08 01:55:40|7126.4|7123.6|7126.6|7123.8|7126.6|7123.8|7126.4|7123.6|3
1625709350000|2021-07-08 01:55:50|7126.3|7123.5|7125.6|7122.8|7126.3|7123.5|7125.2|7122.4|13
1625709360000|2021-07-08 01:56:00|7125.2|7122.4|7125.6|7122.8|7125.6|7122.8|7124.9|7122.1|9
1625709370000|2021-07-08 01:56:10|7125.4|7122.6|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|5
1625709380000|2021-07-08 01:56:20|7125.4|7122.6|7124.6|7121.8|7125.4|7122.6|7124.6|7121.8|7
1625709390000|2021-07-08 01:56:30|7125.3|7122.5|7126.6|7123.8|7126.6|7123.8|7125.3|7122.5|7
1625709400000|2021-07-08 01:56:40|7126.9|7124.1|7126.6|7123.8|7127.3|7124.5|7126.6|7123.8|21
1625709410000|2021-07-08 01:56:50|7127|7124.2|7127.6|7124.8|7127.6|7124.8|7127|7124.2|9
1625709420000|2021-07-08 01:57:00|7126.9|7124.1|7127.6|7124.8|7127.6|7124.8|7126.9|7124.1|14
1625709430000|2021-07-08 01:57:10|7127.4|7124.6|7127.6|7124.8|7127.6|7124.8|7127.1|7124.3|26
1625709440000|2021-07-08 01:57:20|7126.9|7124.1|7126.6|7123.8|7127.1|7124.3|7126.6|7123.8|15
1625709450000|2021-07-08 01:57:30|7128.3|7125.5|7128.6|7125.8|7128.6|7125.8|7127.8|7125|53
1625709460000|2021-07-08 01:57:40|7128.8|7126|7130.3|7127.5|7130.3|7127.5|7128.6|7125.8|27
1625709470000|2021-07-08 01:57:50|7130.6|7127.8|7128.3|7125.5|7130.6|7127.8|7128.3|7125.5|19
1625709480000|2021-07-08 01:58:00|7128.6|7125.8|7129.3|7126.5|7129.3|7126.5|7127.6|7124.8|31
1625709490000|2021-07-08 01:58:10|7129.1|7126.3|7128.6|7125.8|7129.3|7126.5|7128.6|7125.8|7
1625709500000|2021-07-08 01:58:20|7129.3|7126.5|7129.9|7127.1|7129.9|7127.1|7129.1|7126.3|8
1625709510000|2021-07-08 01:58:30|7129.6|7126.8|7130.6|7127.8|7130.6|7127.8|7129.6|7126.8|8
1625709520000|2021-07-08 01:58:40|7130.8|7128|7131.6|7128.8|7131.6|7128.8|7130.8|7128|15
1625709530000|2021-07-08 01:58:50|7131.9|7129.1|7131.6|7128.8|7132.3|7129.5|7131.6|7128.8|9
1625709540000|2021-07-08 01:59:00|||||||||5
1625709550000|2021-07-08 01:59:10|7131.3|7128.5|7130.6|7127.8|7131.3|7128.5|7130.6|7127.8|16
1625709560000|2021-07-08 01:59:20|7130.3|7127.5|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|11
1625709570000|2021-07-08 01:59:30|7128.9|7126.1|7129.6|7126.8|7129.8|7127|7128.6|7125.8|14
1625709590000|2021-07-08 01:59:50|7129.1|7126.3|7128.9|7126.1|7129.1|7126.3|7128.9|7126.1|9
1625709600000|2021-07-08 02:00:00|7129.3|7126.5|7128.6|7125.8|7129.6|7126.8|7128.6|7125.8|13
1625709610000|2021-07-08 02:00:10|7128.4|7125.6|7127.6|7124.8|7128.4|7125.6|7127.6|7124.8|13
1625709620000|2021-07-08 02:00:20|7128.3|7125.5|7127.6|7124.8|7128.3|7125.5|7127.6|7124.8|10
1625709630000|2021-07-08 02:00:30|||||||||3
1625709640000|2021-07-08 02:00:40|7127.2|7124.4|7125.4|7122.6|7127.6|7124.8|7124.3|7121.5|151
1625709650000|2021-07-08 02:00:50|7125.6|7122.8|7125.6|7122.8|7125.9|7123.1|7125.6|7122.8|14
1625709660000|2021-07-08 02:01:00|7126|7123.2|7126.6|7123.8|7126.6|7123.8|7126|7123.2|5
1625709670000|2021-07-08 02:01:10|7126.8|7124|7127.6|7124.8|7127.6|7124.8|7126.8|7124|13
1625709680000|2021-07-08 02:01:20|7127.8|7125|7128.6|7125.8|7128.6|7125.8|7127.8|7125|10
1625709690000|2021-07-08 02:01:30|7128.9|7126.1|7128.6|7125.8|7129.1|7126.3|7128.6|7125.8|7
1625709700000|2021-07-08 02:01:40|7128.1|7125.3|7127.6|7124.8|7128.1|7125.3|7127.6|7124.8|10
1625709710000|2021-07-08 02:01:50|7127.9|7125.1|7126.6|7123.8|7127.9|7125.1|7126.6|7123.8|9
1625709720000|2021-07-08 02:02:00|7127.3|7124.5|7127.6|7124.8|7127.6|7124.8|7127.3|7124.5|4
1625709730000|2021-07-08 02:02:10|7127.1|7124.3|7126.1|7123.3|7127.1|7124.3|7125.6|7122.8|25
1625709740000|2021-07-08 02:02:20|7126.3|7123.5|7126.1|7123.3|7126.6|7123.8|7125.6|7122.8|18
1625709750000|2021-07-08 02:02:30|7125.6|7122.8|7126.3|7123.5|7126.3|7123.5|7125.6|7122.8|8
1625709760000|2021-07-08 02:02:40|7125.9|7123.1|7124.6|7121.8|7125.9|7123.1|7124.6|7121.8|12
1625709770000|2021-07-08 02:02:50|7124.8|7122|7123.6|7120.8|7124.8|7122|7122.4|7119.6|39
1625709780000|2021-07-08 02:03:00|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|8
1625709790000|2021-07-08 02:03:10|7124.6|7121.8|7125.3|7122.5|7125.3|7122.5|7124.6|7121.8|12
1625709800000|2021-07-08 02:03:20|7125.6|7122.8|7124.6|7121.8|7125.6|7122.8|7124.6|7121.8|7
1625709810000|2021-07-08 02:03:30|7125.3|7122.5|7125.6|7122.8|7125.6|7122.8|7125.3|7122.5|28
1625709820000|2021-07-08 02:03:40|7124.8|7122|7125.3|7122.5|7125.3|7122.5|7124.8|7122|19
1625709830000|2021-07-08 02:03:50|7125.1|7122.3|7128.3|7125.5|7128.3|7125.5|7125.1|7122.3|17
1625709840000|2021-07-08 02:04:00|7128.5|7125.7|7128.6|7125.8|7129.3|7126.5|7128.1|7125.3|21
1625709850000|2021-07-08 02:04:10|7128.8|7126|7129.3|7126.5|7129.3|7126.5|7128.8|7126|4
1625709860000|2021-07-08 02:04:20|7129|7126.2|7129.3|7126.5|7129.3|7126.5|7128.6|7125.8|7
1625709870000|2021-07-08 02:04:30|7128.9|7126.1|7129.6|7126.8|7129.6|7126.8|7128.8|7126|8
1625709880000|2021-07-08 02:04:40|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|6
1625709890000|2021-07-08 02:04:50|7130.7|7127.9|7132.3|7129.5|7132.3|7129.5|7130.7|7127.9|33
1625709900000|2021-07-08 02:05:00|7132|7129.2|7132.6|7129.8|7132.6|7129.8|7131.6|7128.8|6
1625709910000|2021-07-08 02:05:10|7132.8|7130|7134.6|7131.8|7135.1|7132.3|7132.8|7130|42
1625709920000|2021-07-08 02:05:20|7134.3|7131.5|7133.8|7131|7134.3|7131.5|7133.6|7130.8|21
1625709930000|2021-07-08 02:05:30|7133.6|7130.8|7133.3|7130.5|7134.3|7131.5|7132.6|7129.8|23
1625709940000|2021-07-08 02:05:40|7133|7130.2|7132.8|7130|7133.3|7130.5|7132.6|7129.8|10
1625709950000|2021-07-08 02:05:50|7133.1|7130.3|7132.3|7129.5|7133.3|7130.5|7131|7128.2|16
1625709960000|2021-07-08 02:06:00|7132|7129.2|7132.6|7129.8|7132.6|7129.8|7132|7129.2|4
1625709970000|2021-07-08 02:06:10|7132.8|7130|7133.3|7130.5|7133.3|7130.5|7132.8|7130|7
1625709980000|2021-07-08 02:06:20|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.3|7130.5|0
1625710000000|2021-07-08 02:06:40|7133.9|7131.1|7135.1|7132.3|7135.3|7132.5|7133.9|7131.1|13
1625710010000|2021-07-08 02:06:50|7135.3|7132.5|7134.6|7131.8|7135.3|7132.5|7134.6|7131.8|11
1625710020000|2021-07-08 02:07:00|7133.6|7130.8|7133.6|7130.8|7134.3|7131.5|7133.6|7130.8|12
1625710030000|2021-07-08 02:07:10|7134|7131.2|7133.6|7130.8|7134.3|7131.5|7133.6|7130.8|9
1625710040000|2021-07-08 02:07:20|7133.8|7131|7133.6|7130.8|7133.8|7131|7132.6|7129.8|9
1625710050000|2021-07-08 02:07:30|7134.3|7131.5|7133.6|7130.8|7134.6|7131.8|7133.6|7130.8|12
1625710060000|2021-07-08 02:07:40|7133.4|7130.6|7133.6|7130.8|7133.6|7130.8|7133.1|7130.3|12
1625710070000|2021-07-08 02:07:50|7133.2|7130.4|7132.6|7129.8|7133.2|7130.4|7132.6|7129.8|4
1625710080000|2021-07-08 02:08:00|7133.3|7130.5|7133.6|7130.8|7133.6|7130.8|7133.3|7130.5|17
1625710090000|2021-07-08 02:08:10|7134|7131.2|7134.3|7131.5|7134.3|7131.5|7134|7131.2|3
1625710100000|2021-07-08 02:08:20|7133.9|7131.1|7133.6|7130.8|7134.3|7131.5|7133.6|7130.8|25
1625710110000|2021-07-08 02:08:30|7134.3|7131.5|7135.6|7132.8|7135.6|7132.8|7134.3|7131.5|12
1625710120000|2021-07-08 02:08:40|7136|7133.2|7135.6|7132.8|7136|7133.2|7135.6|7132.8|6
1625710130000|2021-07-08 02:08:50|7135.8|7133|7136.6|7133.8|7136.6|7133.8|7135.8|7133|5
1625710140000|2021-07-08 02:09:00|7137.3|7134.5|7137.6|7134.8|7137.6|7134.8|7136.6|7133.8|20
1625710150000|2021-07-08 02:09:10|7138|7135.2|7137.6|7134.8|7138.6|7135.8|7137.6|7134.8|45
1625710160000|2021-07-08 02:09:20|7137.1|7134.3|7138.6|7135.8|7138.6|7135.8|7136.6|7133.8|16
1625710170000|2021-07-08 02:09:30|7139.3|7136.5|7140.6|7137.8|7140.6|7137.8|7139.3|7136.5|24
1625710180000|2021-07-08 02:09:40|7140.4|7137.6|7141.6|7138.8|7141.6|7138.8|7140.4|7137.6|21
1625710190000|2021-07-08 02:09:50|7141.1|7138.3|7142.6|7139.8|7142.8|7140|7140.9|7138.1|28
1625710200000|2021-07-08 02:10:00|7142.8|7140|7140.9|7138.1|7142.8|7140|7140.6|7137.8|29
1625710210000|2021-07-08 02:10:10|7140.6|7137.8|7140.4|7137.6|7140.6|7137.8|7140.4|7137.6|4
1625710220000|2021-07-08 02:10:20|7139.9|7137.1|7140.6|7137.8|7140.6|7137.8|7139.9|7137.1|19
1625710230000|2021-07-08 02:10:30|7140.2|7137.4|7141.6|7138.8|7141.6|7138.8|7139.9|7137.1|22
1625710240000|2021-07-08 02:10:40|7141.9|7139.1|7142.1|7139.3|7142.9|7140.1|7141.9|7139.1|5
1625710250000|2021-07-08 02:10:50|7142.3|7139.5|7141.9|7139.1|7142.6|7139.8|7141.9|7139.1|7
1625710260000|2021-07-08 02:11:00|7141.6|7138.8|7141.4|7138.6|7141.6|7138.8|7140.9|7138.1|26
1625710270000|2021-07-08 02:11:10|7140.9|7138.1|7138.9|7136.1|7140.9|7138.1|7138.9|7136.1|23
1625710280000|2021-07-08 02:11:20|7137.9|7135.1|7138.6|7135.8|7138.6|7135.8|7137.9|7135.1|13
1625710290000|2021-07-08 02:11:30|7138.4|7135.6|7138.4|7135.6|7138.6|7135.8|7138.4|7135.6|3
1625710300000|2021-07-08 02:11:40|7138.2|7135.4|7137.9|7135.1|7138.6|7135.8|7137.9|7135.1|6
1625710310000|2021-07-08 02:11:50|7138.2|7135.4|7138.4|7135.6|7138.6|7135.8|7137.9|7135.1|14
1625710320000|2021-07-08 02:12:00|7137.9|7135.1|7139.6|7136.8|7139.6|7136.8|7137.9|7135.1|21
1625710330000|2021-07-08 02:12:10|7139.4|7136.6|7139.6|7136.8|7139.6|7136.8|7139.1|7136.3|14
1625710340000|2021-07-08 02:12:20|7139.2|7136.4|7140.6|7137.8|7140.6|7137.8|7139.1|7136.3|19
1625710350000|2021-07-08 02:12:30|7140.8|7138|7142.1|7139.3|7142.6|7139.8|7140.8|7138|26
1625710360000|2021-07-08 02:12:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7140.9|7138.1|22
1625710370000|2021-07-08 02:12:50|7141.4|7138.6|7141.2|7138.4|7141.6|7138.8|7140.9|7138.1|19
1625710380000|2021-07-08 02:13:00|7140.9|7138.1|7139.6|7136.8|7140.9|7138.1|7138.9|7136.1|18
1625710390000|2021-07-08 02:13:10|7139.4|7136.6|7138.6|7135.8|7139.4|7136.6|7138.6|7135.8|5
1625710400000|2021-07-08 02:13:20|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7138.9|7136.1|6
1625710410000|2021-07-08 02:13:30|||||||||1
1625710430000|2021-07-08 02:13:50|7140.1|7137.3|7140.3|7137.5|7140.6|7137.8|7139.9|7137.1|14
1625710440000|2021-07-08 02:14:00|7140.1|7137.3|7139.6|7136.8|7140.1|7137.3|7139.6|7136.8|7
1625710450000|2021-07-08 02:14:10|7138.9|7136.1|7139.6|7136.8|7139.6|7136.8|7138.9|7136.1|12
1625710460000|2021-07-08 02:14:20|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|0
1625710470000|2021-07-08 02:14:30|7138.9|7136.1|7140.3|7137.5|7140.3|7137.5|7138.9|7136.1|3
1625710480000|2021-07-08 02:14:40|7140.1|7137.3|7139.6|7136.8|7140.3|7137.5|7139.6|7136.8|12
1625710490000|2021-07-08 02:14:50|7139.8|7137|7140.1|7137.3|7140.6|7137.8|7139.8|7137|7
1625710500000|2021-07-08 02:15:00|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|1
1625710510000|2021-07-08 02:15:10|7139.3|7136.5|7139.6|7136.8|7139.6|7136.8|7139.3|7136.5|1
1625710520000|2021-07-08 02:15:20|||||||||3
1625710530000|2021-07-08 02:15:30|7139.9|7137.1|7142.6|7139.8|7142.6|7139.8|7139.9|7137.1|38
1625710540000|2021-07-08 02:15:40|7142.8|7140|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|12
1625710550000|2021-07-08 02:15:50|7143.3|7140.5|7142.6|7139.8|7143.3|7140.5|7142.6|7139.8|3
1625710560000|2021-07-08 02:16:00|||||||||3
1625710570000|2021-07-08 02:16:10|||||||||2
1625710580000|2021-07-08 02:16:20|||||||||11
1625710590000|2021-07-08 02:16:30|7142.4|7139.6|7142.1|7139.3|7142.6|7139.8|7141.9|7139.1|3
1625710600000|2021-07-08 02:16:40|7142.3|7139.5|7141.6|7138.8|7142.3|7139.5|7141.6|7138.8|0
1625710610000|2021-07-08 02:16:50|7141.2|7138.4|7141.6|7138.8|7141.6|7138.8|7141.2|7138.4|6
1625710620000|2021-07-08 02:17:00|7140.9|7138.1|7141.1|7138.3|7141.4|7138.6|7140.9|7138.1|3
1625710630000|2021-07-08 02:17:10|7140.9|7138.1|7140.6|7137.8|7140.9|7138.1|7140.6|7137.8|0
1625710640000|2021-07-08 02:17:20|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|4
1625710650000|2021-07-08 02:17:30|7141.1|7138.3|7141.6|7138.8|7141.6|7138.8|7140.6|7137.8|1
1625710660000|2021-07-08 02:17:40|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|13
1625710670000|2021-07-08 02:17:50|7140.9|7138.1|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|8
1625710680000|2021-07-08 02:18:00|||||||||2
1625710690000|2021-07-08 02:18:10|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|5
1625710720000|2021-07-08 02:18:40|7141.8|7139|7141.6|7138.8|7142.3|7139.5|7141.6|7138.8|16
1625710730000|2021-07-08 02:18:50|7142|7139.2|7142.6|7139.8|7142.6|7139.8|7141.8|7139|2
1625710740000|2021-07-08 02:19:00|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|1
1625710750000|2021-07-08 02:19:10|||||||||1
1625710760000|2021-07-08 02:19:20|||||||||1
1625710770000|2021-07-08 02:19:30|||||||||6
1625710780000|2021-07-08 02:19:40|7141.3|7138.5|7141.6|7138.8|7141.6|7138.8|7141.3|7138.5|2
1625710790000|2021-07-08 02:19:50|||||||||1
1625710800000|2021-07-08 02:20:00|||||||||2
1625710810000|2021-07-08 02:20:10|7141.2|7138.4|7142.4|7139.6|7142.6|7139.8|7141.2|7138.4|20
1625710820000|2021-07-08 02:20:20|7142.6|7139.8|7142.9|7140.1|7142.9|7140.1|7142.4|7139.6|0
1625710830000|2021-07-08 02:20:30|7143.1|7140.3|7143.6|7140.8|7144.6|7141.8|7143.1|7140.3|23
1625710840000|2021-07-08 02:20:40|||||||||3
1625710850000|2021-07-08 02:20:50|7143.8|7141|7144.6|7141.8|7144.6|7141.8|7143.8|7141|7
1625710860000|2021-07-08 02:21:00|7144.4|7141.6|7144.6|7141.8|7144.6|7141.8|7144.4|7141.6|2
1625710870000|2021-07-08 02:21:10|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|11
1625710880000|2021-07-08 02:21:20|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|16
1625710890000|2021-07-08 02:21:30|7146.4|7143.6|7146.6|7143.8|7146.9|7144.1|7146.4|7143.6|16
1625710900000|2021-07-08 02:21:40|7147|7144.2|7147.6|7144.8|7147.6|7144.8|7146.6|7143.8|19
1625710910000|2021-07-08 02:21:50|7148|7145.2|7148|7145.2|7148|7145.2|7148|7145.2|17
1625710920000|2021-07-08 02:22:00|7148.6|7145.8|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|17
1625710930000|2021-07-08 02:22:10|7148.1|7145.3|7147.6|7144.8|7148.8|7146|7147.6|7144.8|26
1625710950000|2021-07-08 02:22:30|||||||||3
1625710960000|2021-07-08 02:22:40|||||||||5
1625710980000|2021-07-08 02:23:00|7147.4|7144.6|7146.6|7143.8|7147.4|7144.6|7145.6|7142.8|18
1625710990000|2021-07-08 02:23:10|||||||||1
1625711000000|2021-07-08 02:23:20|7146.8|7144|7147.6|7144.8|7147.9|7145.1|7146.8|7144|9
1625711010000|2021-07-08 02:23:30|7147.9|7145.1|7148.6|7145.8|7148.6|7145.8|7147.9|7145.1|5
1625711020000|2021-07-08 02:23:40|7148.4|7145.6|7148.4|7145.6|7148.6|7145.8|7147.9|7145.1|15
1625711030000|2021-07-08 02:23:50|7148.6|7145.8|7147.9|7145.1|7148.6|7145.8|7147.9|7145.1|3
1625711040000|2021-07-08 02:24:00|7148.2|7145.4|7148.6|7145.8|7149.2|7146.4|7148.2|7145.4|32
1625711050000|2021-07-08 02:24:10|7148.2|7145.4|7148.6|7145.8|7148.6|7145.8|7147.9|7145.1|7
1625711060000|2021-07-08 02:24:20|7149.4|7146.6|7148.6|7145.8|7149.4|7146.6|7148.6|7145.8|13
1625711070000|2021-07-08 02:24:30|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|12
1625711080000|2021-07-08 02:24:40|7147.8|7145|7148.6|7145.8|7148.6|7145.8|7147.8|7145|3
1625711090000|2021-07-08 02:24:50|7148.4|7145.6|7147.6|7144.8|7148.4|7145.6|7147.6|7144.8|0
1625711100000|2021-07-08 02:25:00|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|5
1625711110000|2021-07-08 02:25:10|7146.4|7143.6|7145.6|7142.8|7146.4|7143.6|7145.6|7142.8|2
1625711120000|2021-07-08 02:25:20|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.6|7141.8|14
1625711130000|2021-07-08 02:25:30|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7
1625711140000|2021-07-08 02:25:40|7144.1|7141.3|7144.6|7141.8|7144.9|7142.1|7143.9|7141.1|28
1625711160000|2021-07-08 02:26:00|7145.2|7142.4|7146.6|7143.8|7146.6|7143.8|7145.2|7142.4|16
1625711170000|2021-07-08 02:26:10|7146|7143.2|7145.6|7142.8|7146.6|7143.8|7145.3|7142.5|42
1625711190000|2021-07-08 02:26:30|||||||||3
1625711200000|2021-07-08 02:26:40|7147.6|7144.8|7146.6|7143.8|7147.6|7144.8|7146.6|7143.8|16
1625711210000|2021-07-08 02:26:50|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|4
1625711220000|2021-07-08 02:27:00|||||||||1
1625711230000|2021-07-08 02:27:10|7145.4|7142.6|7144.6|7141.8|7145.6|7142.8|7144.6|7141.8|10
1625711240000|2021-07-08 02:27:20|7143.8|7141|7144.6|7141.8|7144.9|7142.1|7143.6|7140.8|25
1625711250000|2021-07-08 02:27:30|||||||||3
1625711270000|2021-07-08 02:27:50|||||||||3
1625711280000|2021-07-08 02:28:00|7144.4|7141.6|7143.6|7140.8|7144.6|7141.8|7143.6|7140.8|7
1625711290000|2021-07-08 02:28:10|7143.9|7141.1|7144.6|7141.8|7144.6|7141.8|7143.9|7141.1|14
1625711300000|2021-07-08 02:28:20|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.4|7140.6|26
1625711310000|2021-07-08 02:28:30|7143.3|7140.5|7143.6|7140.8|7143.6|7140.8|7142.9|7140.1|6
1625711320000|2021-07-08 02:28:40|||||||||1
1625711330000|2021-07-08 02:28:50|7143.4|7140.6|7142.6|7139.8|7143.4|7140.6|7142.6|7139.8|10
1625711340000|2021-07-08 02:29:00|7142.2|7139.4|7141.9|7139.1|7142.2|7139.4|7141.9|7139.1|2
1625711350000|2021-07-08 02:29:10|7141.6|7138.8|7141.2|7138.4|7141.6|7138.8|7140.9|7138.1|15
1625711360000|2021-07-08 02:29:20|7140.9|7138.1|7141.6|7138.8|7141.6|7138.8|7140.9|7138.1|3
1625711370000|2021-07-08 02:29:30|7141.4|7138.6|7140.9|7138.1|7141.4|7138.6|7140.9|7138.1|1
1625711380000|2021-07-08 02:29:40|7140.7|7137.9|7140.9|7138.1|7140.9|7138.1|7140.6|7137.8|8
1625711390000|2021-07-08 02:29:50|7140.4|7137.6|7140.6|7137.8|7140.6|7137.8|7140.4|7137.6|3
1625711400000|2021-07-08 02:30:00|7140.4|7137.6|7134.9|7132.1|7140.6|7137.8|7134.9|7132.1|81
1625711410000|2021-07-08 02:30:10|7134.4|7131.6|7134.6|7131.8|7135.3|7132.5|7132.9|7130.1|38
1625711420000|2021-07-08 02:30:20|7134.8|7132|7135.6|7132.8|7135.6|7132.8|7134.8|7132|11
1625711430000|2021-07-08 02:30:30|7134.9|7132.1|7134.6|7131.8|7136.6|7133.8|7134.6|7131.8|25
1625711440000|2021-07-08 02:30:40|7134.9|7132.1|7136.1|7133.3|7136.6|7133.8|7134.9|7132.1|9
1625711450000|2021-07-08 02:30:50|7136.3|7133.5|7136.6|7133.8|7136.6|7133.8|7136.3|7133.5|7
1625711460000|2021-07-08 02:31:00|7136.3|7133.5|7133.6|7130.8|7136.3|7133.5|7133.6|7130.8|32
1625711470000|2021-07-08 02:31:10|7133.3|7130.5|7134.6|7131.8|7134.6|7131.8|7131.9|7129.1|52
1625711480000|2021-07-08 02:31:20|7135.3|7132.5|7134.6|7131.8|7135.3|7132.5|7134.3|7131.5|10
1625711490000|2021-07-08 02:31:30|7134.8|7132|7134.3|7131.5|7134.8|7132|7133.6|7130.8|12
1625711500000|2021-07-08 02:31:40|7134.1|7131.3|7132.6|7129.8|7134.1|7131.3|7132.1|7129.3|11
1625711510000|2021-07-08 02:31:50|7132.4|7129.6|7131.6|7128.8|7132.6|7129.8|7131.1|7128.3|23
1625711520000|2021-07-08 02:32:00|7131.3|7128.5|7132.1|7129.3|7132.3|7129.5|7131.3|7128.5|12
1625711530000|2021-07-08 02:32:10|7132.3|7129.5|7132.1|7129.3|7132.3|7129.5|7132.1|7129.3|6
1625711540000|2021-07-08 02:32:20|7132.3|7129.5|7132.1|7129.3|7132.6|7129.8|7132.1|7129.3|5
1625711550000|2021-07-08 02:32:30|7131.9|7129.1|7131.6|7128.8|7132.1|7129.3|7131.3|7128.5|10
1625711560000|2021-07-08 02:32:40|||||||||1
1625711570000|2021-07-08 02:32:50|||||||||2
1625711580000|2021-07-08 02:33:00|7131.2|7128.4|7130.6|7127.8|7131.2|7128.4|7128.6|7125.8|85
1625711590000|2021-07-08 02:33:10|7131.1|7128.3|7132.6|7129.8|7132.6|7129.8|7131.1|7128.3|26
1625711600000|2021-07-08 02:33:20|7132.4|7129.6|7132.6|7129.8|7132.6|7129.8|7131.9|7129.1|12
1625711610000|2021-07-08 02:33:30|7131.9|7129.1|7131.6|7128.8|7131.9|7129.1|7131.6|7128.8|10
1625711620000|2021-07-08 02:33:40|7131.3|7128.5|7131.6|7128.8|7131.6|7128.8|7131.3|7128.5|7
1625711630000|2021-07-08 02:33:50|7131.3|7128.5|7131.3|7128.5|7131.6|7128.8|7130.6|7127.8|23
1625711640000|2021-07-08 02:34:00|7131.6|7128.8|7132.3|7129.5|7132.3|7129.5|7131.3|7128.5|12
1625711650000|2021-07-08 02:34:10|7131.9|7129.1|7131.8|7129|7132.3|7129.5|7131.6|7128.8|9
1625711660000|2021-07-08 02:34:20|7132|7129.2|7133.6|7130.8|7134.3|7131.5|7132|7129.2|22
1625711670000|2021-07-08 02:34:30|7133.3|7130.5|7134.6|7131.8|7134.6|7131.8|7133.3|7130.5|15
1625711680000|2021-07-08 02:34:40|7134.8|7132|7135.6|7132.8|7135.6|7132.8|7134.8|7132|6
1625711690000|2021-07-08 02:34:50|7134.6|7131.8|7135.6|7132.8|7135.6|7132.8|7134.6|7131.8|11
1625711700000|2021-07-08 02:35:00|7136.1|7133.3|7136.3|7133.5|7136.3|7133.5|7136.1|7133.3|6
1625711710000|2021-07-08 02:35:10|7136.1|7133.3|7134.6|7131.8|7137.1|7134.3|7134.6|7131.8|24
1625711720000|2021-07-08 02:35:20|||||||||8
1625711730000|2021-07-08 02:35:30|||||||||10
1625711740000|2021-07-08 02:35:40|7134.8|7132|7134.6|7131.8|7134.8|7132|7133.9|7131.1|23
1625711750000|2021-07-08 02:35:50|||||||||1
1625711760000|2021-07-08 02:36:00|7134.9|7132.1|7134.6|7131.8|7134.9|7132.1|7134.6|7131.8|25
1625711770000|2021-07-08 02:36:10|7134.4|7131.6|7133.1|7130.3|7134.4|7131.6|7132.6|7129.8|14
1625711780000|2021-07-08 02:36:20|7132.9|7130.1|7133.6|7130.8|7133.6|7130.8|7132.6|7129.8|1
1625711790000|2021-07-08 02:36:30|7133.2|7130.4|7132.6|7129.8|7133.2|7130.4|7131.6|7128.8|25
1625711800000|2021-07-08 02:36:40|7132.4|7129.6|7132.6|7129.8|7132.8|7130|7132.4|7129.6|21
1625711810000|2021-07-08 02:36:50|7131.9|7129.1|7131.6|7128.8|7132.1|7129.3|7131.3|7128.5|23
1625711820000|2021-07-08 02:37:00|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7131.9|7129.1|18
1625711830000|2021-07-08 02:37:10|7133.6|7130.8|7133.3|7130.5|7133.6|7130.8|7133.3|7130.5|10
1625711840000|2021-07-08 02:37:20|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|3
1625711850000|2021-07-08 02:37:30|7133.8|7131|7134.6|7131.8|7134.6|7131.8|7133.8|7131|5
1625711860000|2021-07-08 02:37:40|7133.9|7131.1|7133.6|7130.8|7133.9|7131.1|7133.6|7130.8|4
1625711870000|2021-07-08 02:37:50|7133.2|7130.4|7130.9|7128.1|7133.6|7130.8|7130.9|7128.1|77
1625711880000|2021-07-08 02:38:00|7130.3|7127.5|7130.6|7127.8|7130.9|7128.1|7130.3|7127.5|18
1625711890000|2021-07-08 02:38:10|7130.9|7128.1|7130.8|7128|7130.9|7128.1|7130.6|7127.8|10
1625711900000|2021-07-08 02:38:20|7130.6|7127.8|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|4
1625711910000|2021-07-08 02:38:30|7129.9|7127.1|7130.6|7127.8|7130.6|7127.8|7129.9|7127.1|8
1625711920000|2021-07-08 02:38:40|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7
1625711930000|2021-07-08 02:38:50|7130.8|7128|7131.2|7128.4|7131.3|7128.5|7130.6|7127.8|6
1625711940000|2021-07-08 02:39:00|7130.9|7128.1|7130.6|7127.8|7130.9|7128.1|7130.6|7127.8|4
1625711950000|2021-07-08 02:39:10|||||||||1
1625711960000|2021-07-08 02:39:20|7130.9|7128.1|7131.6|7128.8|7131.6|7128.8|7130.9|7128.1|10
1625711970000|2021-07-08 02:39:30|7131.4|7128.6|7131.6|7128.8|7131.6|7128.8|7131.4|7128.6|2
1625711980000|2021-07-08 02:39:40|7132.1|7129.3|7132.6|7129.8|7132.6|7129.8|7132.1|7129.3|31
1625711990000|2021-07-08 02:39:50|7132.4|7129.6|7132.6|7129.8|7132.6|7129.8|7131.9|7129.1|10
1625712000000|2021-07-08 02:40:00|||||||||1
1625712010000|2021-07-08 02:40:10|7132.4|7129.6|7132.6|7129.8|7132.6|7129.8|7131.6|7128.8|3
1625712020000|2021-07-08 02:40:20|7132.2|7129.4|7131.6|7128.8|7132.2|7129.4|7131.6|7128.8|6
1625712030000|2021-07-08 02:40:30|7132.2|7129.4|7132.6|7129.8|7132.6|7129.8|7132.2|7129.4|7
1625712040000|2021-07-08 02:40:40|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|5
1625712050000|2021-07-08 02:40:50|7132.2|7129.4|7132.6|7129.8|7132.6|7129.8|7132.2|7129.4|11
1625712060000|2021-07-08 02:41:00|||||||||4
1625712070000|2021-07-08 02:41:10|7132.4|7129.6|7131.6|7128.8|7132.4|7129.6|7131.6|7128.8|3
1625712080000|2021-07-08 02:41:20|7132.2|7129.4|7132.6|7129.8|7132.6|7129.8|7132.2|7129.4|5
1625712090000|2021-07-08 02:41:30|7132.4|7129.6|7132.6|7129.8|7132.6|7129.8|7132.4|7129.6|2
1625712100000|2021-07-08 02:41:40|7132.4|7129.6|7132.6|7129.8|7132.6|7129.8|7131.9|7129.1|2
1625712110000|2021-07-08 02:41:50|7132.2|7129.4|7132.6|7129.8|7132.6|7129.8|7131.6|7128.8|17
1625712120000|2021-07-08 02:42:00|7132.4|7129.6|7131.6|7128.8|7132.4|7129.6|7130.9|7128.1|41
1625712130000|2021-07-08 02:42:10|7131.7|7128.9|7132.6|7129.8|7132.6|7129.8|7131.7|7128.9|5
1625712140000|2021-07-08 02:42:20|7132.7|7129.9|7132.6|7129.8|7133.2|7130.4|7132.6|7129.8|10
1625712150000|2021-07-08 02:42:30|||||||||4
1625712160000|2021-07-08 02:42:40|7132.9|7130.1|7133.5|7130.7|7133.6|7130.8|7132.9|7130.1|1
1625712170000|2021-07-08 02:42:50|7131.2|7128.4|7129.5|7126.7|7131.2|7128.4|7129.2|7126.4|45
1625712180000|2021-07-08 02:43:00|7129.7|7126.9|7128.5|7125.7|7129.7|7126.9|7128.2|7125.4|9
1625712190000|2021-07-08 02:43:10|7128.7|7125.9|7129.5|7126.7|7129.5|7126.7|7128.5|7125.7|16
1625712200000|2021-07-08 02:43:20|7129.7|7126.9|7129.5|7126.7|7130.2|7127.4|7129.5|7126.7|6
1625712210000|2021-07-08 02:43:30|7129.9|7127.1|7130.2|7127.4|7130.2|7127.4|7129.9|7127.1|10
1625712220000|2021-07-08 02:43:40|7130|7127.2|7130.2|7127.4|7130.2|7127.4|7130|7127.2|8
1625712230000|2021-07-08 02:43:50|||||||||6
1625712240000|2021-07-08 02:44:00|7130.6|7127.8|7131.2|7128.4|7132.2|7129.4|7130.6|7127.8|31
1625712250000|2021-07-08 02:44:10|7131.5|7128.7|7133.5|7130.7|7133.5|7130.7|7131.5|7128.7|7
1625712260000|2021-07-08 02:44:20|7133.2|7130.4|7132.2|7129.4|7133.2|7130.4|7131.5|7128.7|19
1625712270000|2021-07-08 02:44:30|7132.5|7129.7|7132.5|7129.7|7133.2|7130.4|7132.2|7129.4|15
1625712280000|2021-07-08 02:44:40|7132|7129.2|7132.5|7129.7|7132.5|7129.7|7131.5|7128.7|12
1625712290000|2021-07-08 02:44:50|7132.2|7129.4|7131.5|7128.7|7132.2|7129.4|7131.5|7128.7|6
1625712300000|2021-07-08 02:45:00|7131.2|7128.4|7131.5|7128.7|7131.5|7128.7|7130.5|7127.7|5
1625712310000|2021-07-08 02:45:10|||||||||2
1625712320000|2021-07-08 02:45:20|||||||||1
1625712330000|2021-07-08 02:45:30|7131|7128.2|7130.5|7127.7|7131|7128.2|7130.5|7127.7|0
1625712340000|2021-07-08 02:45:40|7130.7|7127.9|7130.7|7127.9|7131.2|7128.4|7130.5|7127.7|3
1625712350000|2021-07-08 02:45:50|7130.9|7128.1|7131.5|7128.7|7131.5|7128.7|7130.9|7128.1|0
1625712360000|2021-07-08 02:46:00|7132|7129.2|7131.5|7128.7|7132.2|7129.4|7131|7128.2|12
1625712370000|2021-07-08 02:46:10|||||||||1
1625712390000|2021-07-08 02:46:30|||||||||1
1625712400000|2021-07-08 02:46:40|7131.2|7128.4|7130.5|7127.7|7131.2|7128.4|7130.5|7127.7|3
1625712410000|2021-07-08 02:46:50|7129.8|7127|7129.5|7126.7|7129.8|7127|7129.5|7126.7|12
1625712420000|2021-07-08 02:47:00|7129.2|7126.4|7130.3|7127.5|7130.5|7127.7|7129.2|7126.4|6
1625712430000|2021-07-08 02:47:10|7130.5|7127.7|7131.5|7128.7|7131.5|7128.7|7130.5|7127.7|18
1625712440000|2021-07-08 02:47:20|7131.9|7129.1|7133.5|7130.7|7134.2|7131.4|7131.9|7129.1|21
1625712450000|2021-07-08 02:47:30|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|2
1625712460000|2021-07-08 02:47:40|7134.9|7132.1|7135.5|7132.7|7135.5|7132.7|7134.5|7131.7|16
1625712470000|2021-07-08 02:47:50|7135.8|7133|7136.5|7133.7|7136.5|7133.7|7135.8|7133|5
1625712480000|2021-07-08 02:48:00|7136.7|7133.9|7134.5|7131.7|7136.7|7133.9|7134.5|7131.7|34
1625712490000|2021-07-08 02:48:10|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|5
1625712500000|2021-07-08 02:48:20|7135.8|7133|7135.5|7132.7|7136.2|7133.4|7135.5|7132.7|11
1625712510000|2021-07-08 02:48:30|7136.2|7133.4|7137.5|7134.7|7137.5|7134.7|7136.2|7133.4|11
1625712520000|2021-07-08 02:48:40|7137.3|7134.5|7137|7134.2|7137.5|7134.7|7136.5|7133.7|55
1625712530000|2021-07-08 02:48:50|7137.2|7134.4|7137.5|7134.7|7137.5|7134.7|7137|7134.2|1
1625712540000|2021-07-08 02:49:00|7137.8|7135|7137.5|7134.7|7138.5|7135.7|7137.5|7134.7|21
1625712550000|2021-07-08 02:49:10|7137.9|7135.1|7138.5|7135.7|7138.5|7135.7|7137.9|7135.1|7
1625712560000|2021-07-08 02:49:20|7139.2|7136.4|7138.5|7135.7|7139.2|7136.4|7138.5|7135.7|9
1625712570000|2021-07-08 02:49:30|7139.2|7136.4|7138.5|7135.7|7139.2|7136.4|7138.5|7135.7|12
1625712580000|2021-07-08 02:49:40|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|0
1625712590000|2021-07-08 02:49:50|7138.9|7136.1|7138.8|7136|7139.2|7136.4|7138.8|7136|1
1625712600000|2021-07-08 02:50:00|7138.5|7135.7|7138.2|7135.4|7138.5|7135.7|7137.5|7134.7|7
1625712610000|2021-07-08 02:50:10|7138|7135.2|7137.5|7134.7|7138|7135.2|7137.5|7134.7|2
1625712620000|2021-07-08 02:50:20|7137.9|7135.1|7138.2|7135.4|7138.2|7135.4|7137.5|7134.7|9
1625712630000|2021-07-08 02:50:30|7138|7135.2|7139.2|7136.4|7139.2|7136.4|7138|7135.2|16
1625712640000|2021-07-08 02:50:40|7139|7136.2|7139.2|7136.4|7139.2|7136.4|7138.5|7135.7|5
1625712650000|2021-07-08 02:50:50|7138.9|7136.1|7139.5|7136.7|7140.2|7137.4|7138.2|7135.4|47
1625712660000|2021-07-08 02:51:00|7138.8|7136|7139.2|7136.4|7140.2|7137.4|7138.2|7135.4|23
1625712670000|2021-07-08 02:51:10|7139.5|7136.7|7139.5|7136.7|7140.5|7137.7|7139.2|7136.4|9
1625712680000|2021-07-08 02:51:20|7139.7|7136.9|7139.2|7136.4|7140.2|7137.4|7139.2|7136.4|4
1625712690000|2021-07-08 02:51:30|7139.5|7136.7|7139.2|7136.4|7139.5|7136.7|7139.2|7136.4|3
1625712700000|2021-07-08 02:51:40|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|3
1625712710000|2021-07-08 02:51:50|7139.2|7136.4|7137.5|7134.7|7139.2|7136.4|7137.5|7134.7|35
1625712720000|2021-07-08 02:52:00|7137.7|7134.9|7138.2|7135.4|7138.5|7135.7|7137.5|7134.7|20
1625712730000|2021-07-08 02:52:10|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.2|7135.4|4
1625712740000|2021-07-08 02:52:20|||||||||5
1625712770000|2021-07-08 02:52:50|7138.9|7136.1|7138.5|7135.7|7139.2|7136.4|7138.5|7135.7|8
1625712780000|2021-07-08 02:53:00|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7137.2|7134.4|18
1625712790000|2021-07-08 02:53:10|7138|7135.2|7138.5|7135.7|7138.5|7135.7|7137.8|7135|2
1625712800000|2021-07-08 02:53:20|7138.2|7135.4|7138.5|7135.7|7138.5|7135.7|7138.2|7135.4|0
1625712810000|2021-07-08 02:53:30|7138.2|7135.4|7138|7135.2|7138.5|7135.7|7137.5|7134.7|23
1625712820000|2021-07-08 02:53:40|7138.2|7135.4|7138.5|7135.7|7138.5|7135.7|7138.2|7135.4|2
1625712830000|2021-07-08 02:53:50|7138.7|7135.9|7139.5|7136.7|7139.5|7136.7|7138.7|7135.9|8
1625712840000|2021-07-08 02:54:00|7139.3|7136.5|7136.5|7133.7|7139.3|7136.5|7136.5|7133.7|24
1625712850000|2021-07-08 02:54:10|||||||||1
1625712860000|2021-07-08 02:54:20|7136.7|7133.9|7136.5|7133.7|7136.7|7133.9|7136.5|7133.7|4
1625712870000|2021-07-08 02:54:30|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.5|7132.7|5
1625712880000|2021-07-08 02:54:40|7135.5|7132.7|7137.2|7134.4|7137.2|7134.4|7135.5|7132.7|18
1625712890000|2021-07-08 02:54:50|7136.7|7133.9|7137.5|7134.7|7138.5|7135.7|7136.5|7133.7|18
1625712900000|2021-07-08 02:55:00|7137.2|7134.4|7137.5|7134.7|7138.2|7135.4|7136.5|7133.7|12
1625712910000|2021-07-08 02:55:10|7137.7|7134.9|7138.5|7135.7|7138.5|7135.7|7137.7|7134.9|6
1625712930000|2021-07-08 02:55:30|||||||||1
1625712950000|2021-07-08 02:55:50|7138.9|7136.1|7140|7137.2|7140.2|7137.4|7138.9|7136.1|26
1625712960000|2021-07-08 02:56:00|7139.7|7136.9|7137.5|7134.7|7139.7|7136.9|7137.5|7134.7|17
1625712970000|2021-07-08 02:56:10|7138.2|7135.4|7138.5|7135.7|7138.5|7135.7|7138.2|7135.4|4
1625712980000|2021-07-08 02:56:20|||||||||3
1625712990000|2021-07-08 02:56:30|7139.2|7136.4|7138.7|7135.9|7139.5|7136.7|7138.7|7135.9|6
1625713000000|2021-07-08 02:56:40|7138.9|7136.1|7138.5|7135.7|7139.2|7136.4|7138.5|7135.7|5
1625713010000|2021-07-08 02:56:50|7138.7|7135.9|7139.2|7136.4|7139.2|7136.4|7138.7|7135.9|1
1625713020000|2021-07-08 02:57:00|7138.8|7136|7140.2|7137.4|7140.2|7137.4|7138.5|7135.7|27
1625713030000|2021-07-08 02:57:10|7140.5|7137.7|7140.5|7137.7|7141.2|7138.4|7140.5|7137.7|10
1625713050000|2021-07-08 02:57:30|7140.8|7138|7142.5|7139.7|7142.5|7139.7|7140.8|7138|56
1625713060000|2021-07-08 02:57:40|7142.2|7139.4|7142.5|7139.7|7142.5|7139.7|7142.2|7139.4|7
1625713070000|2021-07-08 02:57:50|7142.9|7140.1|7143.5|7140.7|7143.5|7140.7|7142.9|7140.1|5
1625713080000|2021-07-08 02:58:00|||||||||8
1625713090000|2021-07-08 02:58:10|7142.5|7139.7|7142.5|7139.7|7142.7|7139.9|7142.5|7139.7|19
1625713100000|2021-07-08 02:58:20|||||||||1
1625713110000|2021-07-08 02:58:30|7142.7|7139.9|7142.5|7139.7|7142.7|7139.9|7142.5|7139.7|6
1625713120000|2021-07-08 02:58:40|||||||||6
1625713130000|2021-07-08 02:58:50|7143.2|7140.4|7143.5|7140.7|7143.5|7140.7|7143.2|7140.4|13
1625713140000|2021-07-08 02:59:00|7143.9|7141.1|7143.5|7140.7|7144.2|7141.4|7143.5|7140.7|11
1625713150000|2021-07-08 02:59:10|7143.8|7141|7144.2|7141.4|7144.2|7141.4|7143.8|7141|6
1625713160000|2021-07-08 02:59:20|7143.5|7140.7|7143.5|7140.7|7144.2|7141.4|7143.5|7140.7|15
1625713170000|2021-07-08 02:59:30|7143.9|7141.1|7143.5|7140.7|7144.2|7141.4|7143.5|7140.7|13
1625713180000|2021-07-08 02:59:40|7143.7|7140.9|7143.5|7140.7|7143.7|7140.9|7143.5|7140.7|1
1625713190000|2021-07-08 02:59:50|7142.7|7139.9|7142.5|7139.7|7142.7|7139.9|7142.5|7139.7|15
1625713200000|2021-07-08 03:00:00|7142.7|7139.9|7141.5|7138.7|7143.2|7140.4|7141.5|7138.7|20
1625713210000|2021-07-08 03:00:10|7140.9|7138.1|7141.2|7138.4|7141.2|7138.4|7140.5|7137.7|17
1625713220000|2021-07-08 03:00:20|7140.5|7137.7|7140.7|7137.9|7141|7138.2|7140.5|7137.7|13
1625713230000|2021-07-08 03:00:30|7140.5|7137.7|7140.5|7137.7|7140.7|7137.9|7140.5|7137.7|6
1625713240000|2021-07-08 03:00:40|7140.7|7137.9|7140.7|7137.9|7141.2|7138.4|7140.7|7137.9|0
1625713250000|2021-07-08 03:00:50|7141|7138.2|7141.2|7138.4|7141.2|7138.4|7141|7138.2|2
1625713260000|2021-07-08 03:01:00|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|15
1625713270000|2021-07-08 03:01:10|7141.9|7139.1|7142.2|7139.4|7142.2|7139.4|7141.9|7139.1|2
1625713280000|2021-07-08 03:01:20|7141.8|7139|7140.5|7137.7|7141.8|7139|7140.3|7137.5|24
1625713290000|2021-07-08 03:01:30|7139.8|7137|7139.5|7136.7|7140.2|7137.4|7139.5|7136.7|4
1625713300000|2021-07-08 03:01:40|7140.2|7137.4|7140|7137.2|7140.2|7137.4|7140|7137.2|6
1625713310000|2021-07-08 03:01:50|7139.7|7136.9|7140.2|7137.4|7140.2|7137.4|7139.7|7136.9|0
1625713320000|2021-07-08 03:02:00|7140.5|7137.7|7140.5|7137.7|7141.2|7138.4|7140.5|7137.7|9
1625713330000|2021-07-08 03:02:10|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|6
1625713340000|2021-07-08 03:02:20|7140.8|7138|7140.5|7137.7|7140.8|7138|7140.5|7137.7|6
1625713350000|2021-07-08 03:02:30|||||||||2
1625713360000|2021-07-08 03:02:40|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|2
1625713370000|2021-07-08 03:02:50|7141.5|7138.7|7141.5|7138.7|7142.5|7139.7|7141.5|7138.7|7
1625713380000|2021-07-08 03:03:00|7142.2|7139.4|7141.5|7138.7|7142.5|7139.7|7141.5|7138.7|44
1625713390000|2021-07-08 03:03:10|||||||||1
1625713400000|2021-07-08 03:03:20|||||||||1
1625713410000|2021-07-08 03:03:30|7141.3|7138.5|7139.5|7136.7|7141.3|7138.5|7139|7136.2|24
1625713420000|2021-07-08 03:03:40|7140.2|7137.4|7140.5|7137.7|7140.5|7137.7|7140.2|7137.4|2
1625713430000|2021-07-08 03:03:50|||||||||1
1625713440000|2021-07-08 03:04:00|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.2|7136.4|6
1625713450000|2021-07-08 03:04:10|||||||||4
1625713460000|2021-07-08 03:04:20|7140.2|7137.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|12
1625713470000|2021-07-08 03:04:30|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.2|7138.4|0
1625713480000|2021-07-08 03:04:40|7141.2|7138.4|7142.2|7139.4|7142.2|7139.4|7141.2|7138.4|22
1625713490000|2021-07-08 03:04:50|7141.5|7138.7|7143.5|7140.7|7143.5|7140.7|7141.5|7138.7|9
1625713500000|2021-07-08 03:05:00|7144.2|7141.4|7147.5|7144.7|7148.2|7145.4|7144.2|7141.4|104
1625713510000|2021-07-08 03:05:10|7147.8|7145|7149.5|7146.7|7151.2|7148.4|7147.2|7144.4|82
1625713520000|2021-07-08 03:05:20|7149.3|7146.5|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|30
1625713530000|2021-07-08 03:05:30|7150.2|7147.4|7149.5|7146.7|7150.5|7147.7|7149.5|7146.7|36
1625713540000|2021-07-08 03:05:40|7149.2|7146.4|7148.5|7145.7|7149.2|7146.4|7148.5|7145.7|9
1625713550000|2021-07-08 03:05:50|7148.2|7145.4|7148.5|7145.7|7148.5|7145.7|7148.2|7145.4|21
1625713560000|2021-07-08 03:06:00|7148.2|7145.4|7147.2|7144.4|7148.2|7145.4|7146.2|7143.4|35
1625713570000|2021-07-08 03:06:10|7146.9|7144.1|7148.5|7145.7|7148.5|7145.7|7146.7|7143.9|21
1625713580000|2021-07-08 03:06:20|||||||||3
1625713590000|2021-07-08 03:06:30|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|8
1625713600000|2021-07-08 03:06:40|7148.5|7145.7|7148.5|7145.7|7148.9|7146.1|7148.5|7145.7|8
1625713610000|2021-07-08 03:06:50|7148.2|7145.4|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|18
1625713620000|2021-07-08 03:07:00|7150.2|7147.4|7152.2|7149.4|7152.9|7150.1|7150.2|7147.4|46
1625713630000|2021-07-08 03:07:10|7152.7|7149.9|7152.7|7149.9|7153.2|7150.4|7152.5|7149.7|25
1625713640000|2021-07-08 03:07:20|7152.8|7150|7153|7150.2|7153.2|7150.4|7152.5|7149.7|18
1625713650000|2021-07-08 03:07:30|7153.2|7150.4|7152.5|7149.7|7153.2|7150.4|7152.5|7149.7|12
1625713660000|2021-07-08 03:07:40|7152.9|7150.1|7152.5|7149.7|7154.2|7151.4|7152.5|7149.7|31
1625713670000|2021-07-08 03:07:50|7152.7|7149.9|7152.5|7149.7|7152.7|7149.9|7152.5|7149.7|8
1625713680000|2021-07-08 03:08:00|7153.2|7150.4|7152.5|7149.7|7153.2|7150.4|7152.5|7149.7|10
1625713690000|2021-07-08 03:08:10|7152.7|7149.9|7153.2|7150.4|7153.2|7150.4|7152.7|7149.9|4
1625713700000|2021-07-08 03:08:20|7152.8|7150|7154.5|7151.7|7154.5|7151.7|7152.8|7150|15
1625713710000|2021-07-08 03:08:30|||||||||2
1625713720000|2021-07-08 03:08:40|7155.2|7152.4|7154.5|7151.7|7156.2|7153.4|7154.5|7151.7|27
1625713730000|2021-07-08 03:08:50|7154.7|7151.9|7155|7152.2|7155.2|7152.4|7154.5|7151.7|12
1625713740000|2021-07-08 03:09:00|7155.2|7152.4|7155.5|7152.7|7156.2|7153.4|7154.5|7151.7|21
1625713750000|2021-07-08 03:09:10|7155.2|7152.4|7155|7152.2|7155.5|7152.7|7155|7152.2|8
1625713760000|2021-07-08 03:09:20|7155.2|7152.4|7154.5|7151.7|7155.2|7152.4|7154.5|7151.7|7
1625713770000|2021-07-08 03:09:30|7154.7|7151.9|7154.5|7151.7|7155.2|7152.4|7154.5|7151.7|10
1625713780000|2021-07-08 03:09:40|7154.9|7152.1|7155.2|7152.4|7155.2|7152.4|7154.9|7152.1|3
1625713790000|2021-07-08 03:09:50|7155.5|7152.7|7156.7|7153.9|7157.2|7154.4|7155.5|7152.7|35
1625713800000|2021-07-08 03:10:00|7156.5|7153.7|7155.5|7152.7|7156.5|7153.7|7155.5|7152.7|26
1625713810000|2021-07-08 03:10:10|7155.9|7153.1|7153.5|7150.7|7156.2|7153.4|7153.5|7150.7|47
1625713820000|2021-07-08 03:10:20|7153.2|7150.4|7153.2|7150.4|7153.5|7150.7|7152.5|7149.7|25
1625713830000|2021-07-08 03:10:30|7153.5|7150.7|7154.5|7151.7|7154.5|7151.7|7153.3|7150.5|9
1625713840000|2021-07-08 03:10:40|7154.8|7152|7154.5|7151.7|7154.8|7152|7154.5|7151.7|22
1625713850000|2021-07-08 03:10:50|7154.7|7151.9|7159.5|7156.7|7160|7157.2|7154.7|7151.9|116
1625713860000|2021-07-08 03:11:00|7159.3|7156.5|7160.5|7157.7|7160.5|7157.7|7158.5|7155.7|38
1625713870000|2021-07-08 03:11:10|7160.3|7157.5|7161.5|7158.7|7162.2|7159.4|7160.3|7157.5|44
1625713880000|2021-07-08 03:11:20|7161.8|7159|7163.5|7160.7|7164.2|7161.4|7161.8|7159|53
1625713890000|2021-07-08 03:11:30|7163.7|7160.9|7164.2|7161.4|7164.5|7161.7|7163.5|7160.7|40
1625713900000|2021-07-08 03:11:40|7164|7161.2|7162.5|7159.7|7164|7161.2|7162.5|7159.7|14
1625713910000|2021-07-08 03:11:50|7163.2|7160.4|7162.5|7159.7|7163.2|7160.4|7162.5|7159.7|57
1625713920000|2021-07-08 03:12:00|7162.9|7160.1|7163.5|7160.7|7164.2|7161.4|7162.8|7160|35
1625713930000|2021-07-08 03:12:10|7162.5|7159.7|7162.2|7159.4|7162.5|7159.7|7162.2|7159.4|12
1625713940000|2021-07-08 03:12:20|7161.8|7159|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|41
1625713950000|2021-07-08 03:12:30|7162.5|7159.7|7163.2|7160.4|7163.2|7160.4|7162.5|7159.7|17
1625713960000|2021-07-08 03:12:40|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|4
1625713970000|2021-07-08 03:12:50|7163.9|7161.1|7166.2|7163.4|7166.2|7163.4|7163.9|7161.1|30
1625713980000|2021-07-08 03:13:00|7166.5|7163.7|7167.2|7164.4|7167.8|7165|7165.9|7163.1|107
1625713990000|2021-07-08 03:13:10|7167.5|7164.7|7168.8|7166|7169.2|7166.4|7167.5|7164.7|43
1625714000000|2021-07-08 03:13:20|7168.5|7165.7|7169.5|7166.7|7170.1|7167.3|7168.5|7165.7|6
1625714010000|2021-07-08 03:13:30|7169.7|7166.9|7168.2|7165.4|7169.7|7166.9|7167.5|7164.7|17
1625714020000|2021-07-08 03:13:40|7169.2|7166.4|7168.5|7165.7|7169.2|7166.4|7168.5|7165.7|25
1625714030000|2021-07-08 03:13:50|7168.1|7165.3|7166.5|7163.7|7168.1|7165.3|7166.5|7163.7|31
1625714040000|2021-07-08 03:14:00|||||||||8
1625714050000|2021-07-08 03:14:10|7166.7|7163.9|7167.5|7164.7|7167.5|7164.7|7166.5|7163.7|20
1625714060000|2021-07-08 03:14:20|7168.2|7165.4|7167.7|7164.9|7168.2|7165.4|7167.5|7164.7|13
1625714070000|2021-07-08 03:14:30|7167.9|7165.1|7167.5|7164.7|7168.2|7165.4|7167.5|7164.7|6
1625714080000|2021-07-08 03:14:40|||||||||5
1625714090000|2021-07-08 03:14:50|7167.9|7165.1|7168.5|7165.7|7168.5|7165.7|7167.5|7164.7|25
1625714100000|2021-07-08 03:15:00|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|68
1625714110000|2021-07-08 03:15:10|||||||||21
1625714120000|2021-07-08 03:15:20|||||||||13
1625714130000|2021-07-08 03:15:30|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|18
1625714140000|2021-07-08 03:15:40|7166.9|7164.1|7167.2|7164.4|7167.7|7164.9|7166.9|7164.1|23
1625714150000|2021-07-08 03:15:50|7166.7|7163.9|7168.5|7165.7|7169.2|7166.4|7166.7|7163.9|29
1625714160000|2021-07-08 03:16:00|7168.7|7165.9|7169.5|7166.7|7170.2|7167.4|7168.7|7165.9|30
1625714170000|2021-07-08 03:16:10|7169.7|7166.9|7171.5|7168.7|7171.5|7168.7|7169.5|7166.7|21
1625714180000|2021-07-08 03:16:20|7172.2|7169.4|7171.5|7168.7|7172.2|7169.4|7171.5|7168.7|25
1625714190000|2021-07-08 03:16:30|7171.9|7169.1|7171.5|7168.7|7172.2|7169.4|7171.5|7168.7|20
1625714200000|2021-07-08 03:16:40|7171.7|7168.9|7171.5|7168.7|7172.2|7169.4|7171.5|7168.7|8
1625714210000|2021-07-08 03:16:50|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|7
1625714220000|2021-07-08 03:17:00|7173.2|7170.4|7173.5|7170.7|7174.2|7171.4|7172.5|7169.7|88
1625714230000|2021-07-08 03:17:10|7173.2|7170.4|7172.2|7169.4|7173.2|7170.4|7172.2|7169.4|15
1625714240000|2021-07-08 03:17:20|7171.5|7168.7|7171.2|7168.4|7171.7|7168.9|7171.2|7168.4|8
1625714250000|2021-07-08 03:17:30|7170.8|7168|7170.7|7167.9|7171.2|7168.4|7169.5|7166.7|25
1625714260000|2021-07-08 03:17:40|7170.5|7167.7|7169.5|7166.7|7170.5|7167.7|7169.5|7166.7|13
1625714270000|2021-07-08 03:17:50|7169.7|7166.9|7169.5|7166.7|7169.7|7166.9|7169.5|7166.7|4
1625714280000|2021-07-08 03:18:00|||||||||9
1625714290000|2021-07-08 03:18:10|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.2|7165.4|8
1625714300000|2021-07-08 03:18:20|7169.2|7166.4|7170.2|7167.4|7170.2|7167.4|7169|7166.2|15
1625714310000|2021-07-08 03:18:30|7169.8|7167|7169.5|7166.7|7169.8|7167|7169.5|7166.7|2
1625714320000|2021-07-08 03:18:40|7169.9|7167.1|7170.5|7167.7|7170.5|7167.7|7169.9|7167.1|21
1625714330000|2021-07-08 03:18:50|7170.3|7167.5|7170.5|7167.7|7170.5|7167.7|7170.3|7167.5|3
1625714340000|2021-07-08 03:19:00|7170.2|7167.4|7170.5|7167.7|7170.5|7167.7|7170|7167.2|15
1625714350000|2021-07-08 03:19:10|7170|7167.2|7168.5|7165.7|7170|7167.2|7168.5|7165.7|10
1625714360000|2021-07-08 03:19:20|7167.9|7165.1|7167.5|7164.7|7168.2|7165.4|7167.5|7164.7|16
1625714370000|2021-07-08 03:19:30|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|12
1625714380000|2021-07-08 03:19:40|||||||||7
1625714390000|2021-07-08 03:19:50|7166.1|7163.3|7165.5|7162.7|7166.1|7163.3|7165.2|7162.4|12
1625714400000|2021-07-08 03:20:00|7165.1|7162.3|7164.8|7162|7165.5|7162.7|7164.8|7162|16
1625714410000|2021-07-08 03:20:10|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|6
1625714420000|2021-07-08 03:20:20|7165.1|7162.3|7165.5|7162.7|7165.5|7162.7|7164.8|7162|29
1625714430000|2021-07-08 03:20:30|7164.8|7162|7164.5|7161.7|7164.8|7162|7164.5|7161.7|9
1625714440000|2021-07-08 03:20:40|7164.2|7161.4|7163.5|7160.7|7164.2|7161.4|7163.5|7160.7|7
1625714450000|2021-07-08 03:20:50|7163.3|7160.5|7163.5|7160.7|7163.5|7160.7|7163|7160.2|13
1625714460000|2021-07-08 03:21:00|7163.3|7160.5|7162.5|7159.7|7163.3|7160.5|7162.2|7159.4|34
1625714480000|2021-07-08 03:21:20|7162.1|7159.3|7162.5|7159.7|7162.5|7159.7|7160.8|7158|20
1625714490000|2021-07-08 03:21:30|7162.2|7159.4|7164.5|7161.7|7164.5|7161.7|7161.8|7159|20
1625714500000|2021-07-08 03:21:40|7165.2|7162.4|7165.5|7162.7|7165.5|7162.7|7164.8|7162|16
1625714510000|2021-07-08 03:21:50|7165.2|7162.4|7165.5|7162.7|7165.5|7162.7|7164.8|7162|2
1625714520000|2021-07-08 03:22:00|7164.8|7162|7164.5|7161.7|7164.8|7162|7164.5|7161.7|9
1625714530000|2021-07-08 03:22:10|7163.8|7161|7164|7161.2|7164.5|7161.7|7163.8|7161|25
1625714540000|2021-07-08 03:22:20|7163.8|7161|7164.2|7161.4|7164.2|7161.4|7163.5|7160.7|4
1625714550000|2021-07-08 03:22:30|7162.8|7160|7162.5|7159.7|7162.8|7160|7162.5|7159.7|23
1625714560000|2021-07-08 03:22:40|7162.3|7159.5|7162.5|7159.7|7162.5|7159.7|7161.8|7159|26
1625714570000|2021-07-08 03:22:50|7162.3|7159.5|7162.5|7159.7|7162.5|7159.7|7161.5|7158.7|39
1625714580000|2021-07-08 03:23:00|7162.3|7159.5|7161.5|7158.7|7162.3|7159.5|7161.3|7158.5|4
1625714590000|2021-07-08 03:23:10|7161.9|7159.1|7163.5|7160.7|7163.5|7160.7|7161.9|7159.1|29
1625714600000|2021-07-08 03:23:20|7163.1|7160.3|7162.8|7160|7163.1|7160.3|7162.8|7160|6
1625714610000|2021-07-08 03:23:30|7163.5|7160.7|7163|7160.2|7163.5|7160.7|7162.8|7160|13
1625714620000|2021-07-08 03:23:40|7162.5|7159.7|7163.5|7160.7|7163.5|7160.7|7161.5|7158.7|2
1625714630000|2021-07-08 03:23:50|7163.2|7160.4|7163.5|7160.7|7163.5|7160.7|7162.8|7160|8
1625714640000|2021-07-08 03:24:00|7163.3|7160.5|7162.8|7160|7163.5|7160.7|7162.8|7160|17
1625714650000|2021-07-08 03:24:10|7163.2|7160.4|7163.5|7160.7|7163.5|7160.7|7163|7160.2|28
1625714660000|2021-07-08 03:24:20|7163.8|7161|7165.3|7162.5|7165.3|7162.5|7163.8|7161|28
1625714670000|2021-07-08 03:24:30|7165.5|7162.7|7166.5|7163.7|7166.5|7163.7|7165|7162.2|19
1625714680000|2021-07-08 03:24:40|7166.9|7164.1|7167.5|7164.7|7168.5|7165.7|7166.9|7164.1|11
1625714690000|2021-07-08 03:24:50|7168.5|7165.7|7168.3|7165.5|7168.5|7165.7|7167.8|7165|7
1625714700000|2021-07-08 03:25:00|7167.8|7165|7166.5|7163.7|7167.8|7165|7166.5|7163.7|7
1625714710000|2021-07-08 03:25:10|7166.3|7163.5|7166.3|7163.5|7166.5|7163.7|7166.3|7163.5|0
1625714720000|2021-07-08 03:25:20|7166.1|7163.3|7164.8|7162|7166.1|7163.3|7164.8|7162|10
1625714730000|2021-07-08 03:25:30|7164.5|7161.7|7164.3|7161.5|7164.5|7161.7|7164.3|7161.5|6
1625714740000|2021-07-08 03:25:40|7164.1|7161.3|7163.5|7160.7|7164.1|7161.3|7163.5|7160.7|4
1625714750000|2021-07-08 03:25:50|7163.3|7160.5|7163.5|7160.7|7163.5|7160.7|7162.8|7160|10
1625714760000|2021-07-08 03:26:00|||||||||3
1625714770000|2021-07-08 03:26:10|7163.3|7160.5|7162.5|7159.7|7163.3|7160.5|7162.5|7159.7|10
1625714780000|2021-07-08 03:26:20|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|14
1625714790000|2021-07-08 03:26:30|7163|7160.2|7163.5|7160.7|7163.5|7160.7|7162.5|7159.7|10
1625714800000|2021-07-08 03:26:40|7162.8|7160|7162.5|7159.7|7162.8|7160|7162.5|7159.7|2
1625714810000|2021-07-08 03:26:50|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|4
1625714820000|2021-07-08 03:27:00|7163.8|7161|7164.3|7161.5|7164.5|7161.7|7163.5|7160.7|16
1625714830000|2021-07-08 03:27:10|7163.8|7161|7163.5|7160.7|7163.8|7161|7163.5|7160.7|4
1625714840000|2021-07-08 03:27:20|7163.1|7160.3|7162.5|7159.7|7163.1|7160.3|7162.5|7159.7|5
1625714860000|2021-07-08 03:27:40|7163|7160.2|7163.5|7160.7|7163.5|7160.7|7163|7160.2|5
1625714870000|2021-07-08 03:27:50|||||||||2
1625714880000|2021-07-08 03:28:00|||||||||1
1625714890000|2021-07-08 03:28:10|7163.3|7160.5|7162.5|7159.7|7163.3|7160.5|7162.5|7159.7|8
1625714900000|2021-07-08 03:28:20|7162.1|7159.3|7161.5|7158.7|7162.1|7159.3|7161.5|7158.7|12
1625714910000|2021-07-08 03:28:30|7161.8|7159|7162.5|7159.7|7162.5|7159.7|7161.8|7159|23
1625714920000|2021-07-08 03:28:40|7161.8|7159|7161.5|7158.7|7162.5|7159.7|7161|7158.2|27
1625714930000|2021-07-08 03:28:50|7161.9|7159.1|7162.5|7159.7|7162.5|7159.7|7161.9|7159.1|17
1625714940000|2021-07-08 03:29:00|7162.7|7159.9|7163.5|7160.7|7163.5|7160.7|7162.7|7159.9|7
1625714950000|2021-07-08 03:29:10|7163.3|7160.5|7163.3|7160.5|7163.5|7160.7|7162.5|7159.7|11
1625714960000|2021-07-08 03:29:20|7163.5|7160.7|7164.5|7161.7|7165.2|7162.4|7163.5|7160.7|12
1625714980000|2021-07-08 03:29:40|||||||||1
1625714990000|2021-07-08 03:29:50|7163.5|7160.7|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|6
1625715000000|2021-07-08 03:30:00|7164|7161.2|7163.5|7160.7|7164.5|7161.7|7162.5|7159.7|25
1625715010000|2021-07-08 03:30:10|||||||||1
1625715020000|2021-07-08 03:30:20|||||||||1
1625715050000|2021-07-08 03:30:50|||||||||4
1625715060000|2021-07-08 03:31:00|7163|7160.2|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|4
1625715090000|2021-07-08 03:31:30|7162.1|7159.3|7161.5|7158.7|7162.1|7159.3|7160.9|7158.1|28
1625715100000|2021-07-08 03:31:40|||||||||2
1625715120000|2021-07-08 03:32:00|7161.1|7158.3|7162.5|7159.7|7162.5|7159.7|7161|7158.2|19
1625715130000|2021-07-08 03:32:10|7162.2|7159.4|7162.5|7159.7|7163.5|7160.7|7162.2|7159.4|14
1625715140000|2021-07-08 03:32:20|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7
1625715150000|2021-07-08 03:32:30|7163.3|7160.5|7164.5|7161.7|7165.5|7162.7|7162.5|7159.7|25
1625715170000|2021-07-08 03:32:50|7164.7|7161.9|7165.5|7162.7|7165.5|7162.7|7164.7|7161.9|5
1625715180000|2021-07-08 03:33:00|7165|7162.2|7165.5|7162.7|7165.5|7162.7|7165|7162.2|4
1625715190000|2021-07-08 03:33:10|7165|7162.2|7165|7162.2|7165|7162.2|7164.5|7161.7|8
1625715200000|2021-07-08 03:33:20|7164.5|7161.7|7164.7|7161.9|7164.7|7161.9|7164.5|7161.7|1
1625715220000|2021-07-08 03:33:40|7164.9|7162.1|7166.5|7163.7|7166.5|7163.7|7164.9|7162.1|1
1625715230000|2021-07-08 03:33:50|7166.3|7163.5|7164.7|7161.9|7166.3|7163.5|7164.5|7161.7|12
1625715240000|2021-07-08 03:34:00|7164.9|7162.1|7165.5|7162.7|7165.5|7162.7|7164.9|7162.1|0
1625715250000|2021-07-08 03:34:10|7165.3|7162.5|7166.5|7163.7|7166.5|7163.7|7164.7|7161.9|16
1625715270000|2021-07-08 03:34:30|||||||||3
1625715280000|2021-07-08 03:34:40|7166.8|7164|7166.5|7163.7|7166.8|7164|7166.5|7163.7|3
1625715290000|2021-07-08 03:34:50|||||||||2
1625715300000|2021-07-08 03:35:00|7166|7163.2|7166.5|7163.7|7166.5|7163.7|7165.5|7162.7|6
1625715310000|2021-07-08 03:35:10|7166.2|7163.4|7166.5|7163.7|7166.5|7163.7|7165.7|7162.9|6
1625715320000|2021-07-08 03:35:20|7166.2|7163.4|7166|7163.2|7166.2|7163.4|7166|7163.2|4
1625715330000|2021-07-08 03:35:30|7165.8|7163|7165.5|7162.7|7165.8|7163|7165.5|7162.7|5
1625715340000|2021-07-08 03:35:40|||||||||5
1625715350000|2021-07-08 03:35:50|7166.2|7163.4|7165.7|7162.9|7166.5|7163.7|7165.7|7162.9|7
1625715360000|2021-07-08 03:36:00|7166|7163.2|7166.5|7163.7|7166.5|7163.7|7166|7163.2|1
1625715370000|2021-07-08 03:36:10|7165.7|7162.9|7165.5|7162.7|7166|7163.2|7165.5|7162.7|7
1625715400000|2021-07-08 03:36:40|7165.7|7162.9|7166.5|7163.7|7166.5|7163.7|7165.7|7162.9|7
1625715410000|2021-07-08 03:36:50|7166.8|7164|7168.5|7165.7|7168.7|7165.9|7166.5|7163.7|44
1625715420000|2021-07-08 03:37:00|||||||||4
1625715430000|2021-07-08 03:37:10|7168.8|7166|7168.5|7165.7|7168.8|7166|7168.5|7165.7|2
1625715440000|2021-07-08 03:37:20|7168.3|7165.5|7168.5|7165.7|7168.5|7165.7|7168.3|7165.5|6
1625715450000|2021-07-08 03:37:30|7167.7|7164.9|7168.5|7165.7|7168.5|7165.7|7167.7|7164.9|4
1625715470000|2021-07-08 03:37:50|7168.3|7165.5|7167.5|7164.7|7168.3|7165.5|7167.5|7164.7|1
1625715480000|2021-07-08 03:38:00|7167.8|7165|7167.5|7164.7|7168|7165.2|7167.5|7164.7|3
1625715490000|2021-07-08 03:38:10|7167.2|7164.4|7167.5|7164.7|7167.5|7164.7|7166.5|7163.7|18
1625715510000|2021-07-08 03:38:30|7167.6|7164.8|7167.5|7164.7|7167.8|7165|7167.5|7164.7|6
1625715520000|2021-07-08 03:38:40|||||||||1
1625715530000|2021-07-08 03:38:50|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|1
1625715540000|2021-07-08 03:39:00|7167.1|7164.3|7167.3|7164.5|7167.3|7164.5|7166.8|7164|0
1625715550000|2021-07-08 03:39:10|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7166.8|7164|4
1625715560000|2021-07-08 03:39:20|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|0
1625715590000|2021-07-08 03:39:50|7168.5|7165.7|7169.5|7166.7|7170.1|7167.3|7168.5|7165.7|37
1625715600000|2021-07-08 03:40:00|7169.1|7166.3|7168.5|7165.7|7169.3|7166.5|7168.5|7165.7|13
1625715610000|2021-07-08 03:40:10|7168.8|7166|7168.5|7165.7|7168.8|7166|7168.5|7165.7|1
1625715620000|2021-07-08 03:40:20|||||||||1
1625715630000|2021-07-08 03:40:30|7168.3|7165.5|7168.5|7165.7|7168.5|7165.7|7168|7165.2|9
1625715640000|2021-07-08 03:40:40|||||||||1
1625715650000|2021-07-08 03:40:50|||||||||3
1625715660000|2021-07-08 03:41:00|||||||||1
1625715670000|2021-07-08 03:41:10|||||||||2
1625715690000|2021-07-08 03:41:30|||||||||3
1625715700000|2021-07-08 03:41:40|||||||||2
1625715710000|2021-07-08 03:41:50|7167.8|7165|7168.6|7165.8|7169|7166.2|7167.5|7164.7|20
1625715720000|2021-07-08 03:42:00|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|1
1625715730000|2021-07-08 03:42:10|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|8
1625715740000|2021-07-08 03:42:20|7167.8|7165|7168|7165.2|7168|7165.2|7167.8|7165|2
1625715750000|2021-07-08 03:42:30|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1625715780000|2021-07-08 03:43:00|7168.1|7165.3|7167.4|7164.6|7168.4|7165.6|7167.4|7164.6|3
1625715790000|2021-07-08 03:43:10|7167.3|7164.5|7167.4|7164.6|7167.4|7164.6|7166.8|7164|8
1625715800000|2021-07-08 03:43:20|||||||||1
1625715810000|2021-07-08 03:43:30|7167.1|7164.3|7166.8|7164|7167.3|7164.5|7166.1|7163.3|3
1625715820000|2021-07-08 03:43:40|7167.1|7164.3|7169.4|7166.6|7170.4|7167.6|7167.1|7164.3|31
1625715830000|2021-07-08 03:43:50|7169.8|7167|7170.4|7167.6|7170.4|7167.6|7169.8|7167|1
1625715840000|2021-07-08 03:44:00|7170.1|7167.3|7169.4|7166.6|7170.1|7167.3|7169.4|7166.6|7
1625715860000|2021-07-08 03:44:20|||||||||1
1625715870000|2021-07-08 03:44:30|7170.4|7167.6|7171.4|7168.6|7171.4|7168.6|7170.1|7167.3|24
1625715880000|2021-07-08 03:44:40|||||||||1
1625715890000|2021-07-08 03:44:50|||||||||1
1625715900000|2021-07-08 03:45:00|7171.3|7168.5|7170.8|7168|7171.4|7168.6|7170.8|7168|10
1625715910000|2021-07-08 03:45:10|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1625715920000|2021-07-08 03:45:20|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|5
1625715930000|2021-07-08 03:45:30|7169.8|7167|7169.4|7166.6|7170.1|7167.3|7169.4|7166.6|10
1625715960000|2021-07-08 03:46:00|7169.8|7167|7170.4|7167.6|7170.4|7167.6|7169.8|7167|2
1625715970000|2021-07-08 03:46:10|||||||||1
1625715980000|2021-07-08 03:46:20|||||||||1
1625715990000|2021-07-08 03:46:30|||||||||1
1625716000000|2021-07-08 03:46:40|7170.2|7167.4|7169.7|7166.9|7170.4|7167.6|7169.7|7166.9|5
1625716010000|2021-07-08 03:46:50|7169.9|7167.1|7169.7|7166.9|7170.4|7167.6|7169.7|7166.9|4
1625716030000|2021-07-08 03:47:10|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|1
1625716040000|2021-07-08 03:47:20|||||||||2
1625716050000|2021-07-08 03:47:30|7168.7|7165.9|7168.4|7165.6|7168.7|7165.9|7168.4|7165.6|3
1625716060000|2021-07-08 03:47:40|7168.7|7165.9|7168.4|7165.6|7168.7|7165.9|7168.4|7165.6|2
1625716070000|2021-07-08 03:47:50|||||||||7
1625716080000|2021-07-08 03:48:00|7168.6|7165.8|7169.1|7166.3|7169.1|7166.3|7168.6|7165.8|4
1625716090000|2021-07-08 03:48:10|||||||||1
1625716100000|2021-07-08 03:48:20|7168.7|7165.9|7168.4|7165.6|7168.7|7165.9|7168.4|7165.6|2
1625716110000|2021-07-08 03:48:30|||||||||1
1625716130000|2021-07-08 03:48:50|||||||||1
1625716140000|2021-07-08 03:49:00|7168.6|7165.8|7170.4|7167.6|7170.4|7167.6|7168.6|7165.8|15
1625716150000|2021-07-08 03:49:10|||||||||3
1625716170000|2021-07-08 03:49:30|||||||||1
1625716180000|2021-07-08 03:49:40|||||||||1
1625716200000|2021-07-08 03:50:00|7170.6|7167.8|7173.4|7170.6|7173.4|7170.6|7170.6|7167.8|40
1625716210000|2021-07-08 03:50:10|7173.2|7170.4|7172.7|7169.9|7173.4|7170.6|7172.7|7169.9|10
1625716220000|2021-07-08 03:50:20|||||||||2
1625716230000|2021-07-08 03:50:30|7173.4|7170.6|7173.4|7170.6|7173.7|7170.9|7173.4|7170.6|4
1625716240000|2021-07-08 03:50:40|7173.8|7171|7174.4|7171.6|7174.4|7171.6|7173.8|7171|10
1625716250000|2021-07-08 03:50:50|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|10
1625716260000|2021-07-08 03:51:00|7174.4|7171.6|7174.2|7171.4|7174.4|7171.6|7173.7|7170.9|7
1625716270000|2021-07-08 03:51:10|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|4
1625716290000|2021-07-08 03:51:30|7174.1|7171.3|7174.4|7171.6|7174.4|7171.6|7173.7|7170.9|11
1625716300000|2021-07-08 03:51:40|||||||||2
1625716310000|2021-07-08 03:51:50|7174.8|7172|7176.4|7173.6|7176.4|7173.6|7174.7|7171.9|27
1625716320000|2021-07-08 03:52:00|7176.2|7173.4|7175.7|7172.9|7176.2|7173.4|7175.7|7172.9|21
1625716330000|2021-07-08 03:52:10|7175.2|7172.4|7174.4|7171.6|7175.4|7172.6|7174.4|7171.6|20
1625716340000|2021-07-08 03:52:20|||||||||2
1625716350000|2021-07-08 03:52:30|||||||||4
1625716360000|2021-07-08 03:52:40|7174.2|7171.4|7173.4|7170.6|7174.2|7171.4|7173.4|7170.6|2
1625716370000|2021-07-08 03:52:50|||||||||2
1625716380000|2021-07-08 03:53:00|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|3
1625716390000|2021-07-08 03:53:10|7173|7170.2|7172.4|7169.6|7173|7170.2|7172.4|7169.6|4
1625716400000|2021-07-08 03:53:20|||||||||2
1625716440000|2021-07-08 03:54:00|7172|7169.2|7171.4|7168.6|7172|7169.2|7171.4|7168.6|4
1625716450000|2021-07-08 03:54:10|7170.7|7167.9|7169.4|7166.6|7170.7|7167.9|7169.4|7166.6|25
1625716460000|2021-07-08 03:54:20|||||||||2
1625716470000|2021-07-08 03:54:30|7169.2|7166.4|7169.4|7166.6|7169.4|7166.6|7168.7|7165.9|12
1625716480000|2021-07-08 03:54:40|7169|7166.2|7169.2|7166.4|7169.4|7166.6|7168.7|7165.9|8
1625716490000|2021-07-08 03:54:50|7168.9|7166.1|7168.7|7165.9|7168.9|7166.1|7168.7|7165.9|2
1625716500000|2021-07-08 03:55:00|||||||||1
1625716510000|2021-07-08 03:55:10|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|4
1625716520000|2021-07-08 03:55:20|7168.2|7165.4|7167.7|7164.9|7168.4|7165.6|7167.7|7164.9|8
1625716530000|2021-07-08 03:55:30|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|10
1625716540000|2021-07-08 03:55:40|7168.6|7165.8|7169.4|7166.6|7169.4|7166.6|7168.6|7165.8|5
1625716550000|2021-07-08 03:55:50|7169.2|7166.4|7168.7|7165.9|7169.4|7166.6|7168.7|7165.9|3
1625716560000|2021-07-08 03:56:00|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|5
1625716570000|2021-07-08 03:56:10|7167.7|7164.9|7168.2|7165.4|7168.4|7165.6|7167.7|7164.9|19
1625716580000|2021-07-08 03:56:20|7168.5|7165.7|7167.7|7164.9|7168.5|7165.7|7167.7|7164.9|0
1625716590000|2021-07-08 03:56:30|7168.1|7165.3|7168.4|7165.6|7168.4|7165.6|7168.1|7165.3|2
1625716600000|2021-07-08 03:56:40|||||||||2
1625716610000|2021-07-08 03:56:50|7169.1|7166.3|7168.4|7165.6|7169.4|7166.6|7168.4|7165.6|13
1625716620000|2021-07-08 03:57:00|7168.7|7165.9|7169.2|7166.4|7169.4|7166.6|7168.7|7165.9|6
1625716630000|2021-07-08 03:57:10|7169|7166.2|7168.7|7165.9|7169.2|7166.4|7168.7|7165.9|4
1625716640000|2021-07-08 03:57:20|||||||||1
1625716650000|2021-07-08 03:57:30|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1625716660000|2021-07-08 03:57:40|7168.7|7165.9|7169.4|7166.6|7169.4|7166.6|7168.7|7165.9|5
1625716670000|2021-07-08 03:57:50|7169.2|7166.4|7169.4|7166.6|7169.4|7166.6|7169.2|7166.4|3
1625716690000|2021-07-08 03:58:10|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|4
1625716700000|2021-07-08 03:58:20|||||||||2
1625716710000|2021-07-08 03:58:30|7169|7166.2|7168.4|7165.6|7169|7166.2|7168.4|7165.6|1
1625716730000|2021-07-08 03:58:50|||||||||1
1625716740000|2021-07-08 03:59:00|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.4|7165.6|3
1625716750000|2021-07-08 03:59:10|||||||||1
1625716760000|2021-07-08 03:59:20|7168.5|7165.7|7168.7|7165.9|7168.7|7165.9|7168.2|7165.4|1
1625716770000|2021-07-08 03:59:30|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1625716790000|2021-07-08 03:59:50|||||||||1
1625716810000|2021-07-08 04:00:10|||||||||2
1625716820000|2021-07-08 04:00:20|||||||||4
1625716830000|2021-07-08 04:00:30|||||||||1
1625716840000|2021-07-08 04:00:40|||||||||5
1625716850000|2021-07-08 04:00:50|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|3
1625716860000|2021-07-08 04:01:00|7168.4|7165.6|7168.7|7165.9|7168.7|7165.9|7168.4|7165.6|2
1625716870000|2021-07-08 04:01:10|7169.1|7166.3|7169.4|7166.6|7169.4|7166.6|7169.1|7166.3|4
1625716910000|2021-07-08 04:01:50|||||||||1
1625716920000|2021-07-08 04:02:00|||||||||11
1625716930000|2021-07-08 04:02:10|||||||||4
1625716940000|2021-07-08 04:02:20|||||||||2
1625716960000|2021-07-08 04:02:40|7169.2|7166.4|7168.6|7165.8|7169.2|7166.4|7168.4|7165.6|3
1625716970000|2021-07-08 04:02:50|7168.9|7166.1|7169.2|7166.4|7169.4|7166.6|7168.9|7166.1|4
1625716980000|2021-07-08 04:03:00|7168.9|7166.1|7168.4|7165.6|7169.4|7166.6|7168.4|7165.6|4
1625717000000|2021-07-08 04:03:20|||||||||1
1625717020000|2021-07-08 04:03:40|||||||||3
1625717030000|2021-07-08 04:03:50|||||||||5
1625717040000|2021-07-08 04:04:00|7168.2|7165.4|7168.7|7165.9|7168.7|7165.9|7168.2|7165.4|1
1625717070000|2021-07-08 04:04:30|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|2
1625717100000|2021-07-08 04:05:00|7169.2|7166.4|7169.4|7166.6|7169.4|7166.6|7169.2|7166.4|16
1625717110000|2021-07-08 04:05:10|||||||||1
1625717120000|2021-07-08 04:05:20|||||||||2
1625717130000|2021-07-08 04:05:30|7170.4|7167.6|7170.7|7167.9|7170.7|7167.9|7170.4|7167.6|15
1625717140000|2021-07-08 04:05:40|7171.4|7168.6|7172.4|7169.6|7172.4|7169.6|7171.4|7168.6|28
1625717150000|2021-07-08 04:05:50|7172.8|7170|7174.4|7171.6|7174.6|7171.8|7172.8|7170|19
1625717160000|2021-07-08 04:06:00|7174.2|7171.4|7174.4|7171.6|7174.4|7171.6|7173.9|7171.1|8
1625717170000|2021-07-08 04:06:10|7174.2|7171.4|7172.4|7169.6|7174.2|7171.4|7171.9|7169.1|19
1625717180000|2021-07-08 04:06:20|7172.2|7169.4|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|5
1625717190000|2021-07-08 04:06:30|7171.7|7168.9|7171.9|7169.1|7172.1|7169.3|7171.4|7168.6|5
1625717200000|2021-07-08 04:06:40|7171.7|7168.9|7172.4|7169.6|7172.4|7169.6|7171.4|7168.6|1
1625717210000|2021-07-08 04:06:50|7171.9|7169.1|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|5
1625717220000|2021-07-08 04:07:00|7171.7|7168.9|7171.6|7168.8|7171.7|7168.9|7171.4|7168.6|3
1625717240000|2021-07-08 04:07:20|7171.4|7168.6|7171.9|7169.1|7172.4|7169.6|7171.4|7168.6|4
1625717250000|2021-07-08 04:07:30|7171.6|7168.8|7171.4|7168.6|7171.6|7168.8|7171.4|7168.6|0
1625717270000|2021-07-08 04:07:50|7171.2|7168.4|7171.4|7168.6|7171.4|7168.6|7171.2|7168.4|5
1625717280000|2021-07-08 04:08:00|7171.2|7168.4|7170.4|7167.6|7171.2|7168.4|7170.4|7167.6|7
1625717300000|2021-07-08 04:08:20|||||||||5
1625717310000|2021-07-08 04:08:30|7170.2|7167.4|7170.1|7167.3|7170.4|7167.6|7169.4|7166.6|13
1625717320000|2021-07-08 04:08:40|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|2
1625717330000|2021-07-08 04:08:50|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|2
1625717340000|2021-07-08 04:09:00|7169.7|7166.9|7169.4|7166.6|7169.7|7166.9|7169.1|7166.3|6
1625717350000|2021-07-08 04:09:10|7169.2|7166.4|7169.4|7166.6|7169.4|7166.6|7169.2|7166.4|4
1625717370000|2021-07-08 04:09:30|7170.7|7167.9|7170.4|7167.6|7170.7|7167.9|7170.4|7167.6|11
1625717380000|2021-07-08 04:09:40|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.2|7168.4|13
1625717390000|2021-07-08 04:09:50|7171.2|7168.4|7171.4|7168.6|7171.4|7168.6|7171.2|7168.4|0
1625717400000|2021-07-08 04:10:00|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|2
1625717410000|2021-07-08 04:10:10|7171.4|7168.6|7170.4|7167.6|7171.4|7168.6|7170.4|7167.6|20
1625717420000|2021-07-08 04:10:20|||||||||1
1625717440000|2021-07-08 04:10:40|||||||||1
1625717450000|2021-07-08 04:10:50|7171.2|7168.4|7171.2|7168.4|7171.4|7168.6|7171.2|7168.4|1
1625717460000|2021-07-08 04:11:00|7170.9|7168.1|7171.4|7168.6|7171.4|7168.6|7170.9|7168.1|7
1625717470000|2021-07-08 04:11:10|7171.2|7168.4|7170.9|7168.1|7171.2|7168.4|7170.9|7168.1|2
1625717500000|2021-07-08 04:11:40|7171.4|7168.6|7170.9|7168.1|7171.4|7168.6|7170.9|7168.1|0
1625717510000|2021-07-08 04:11:50|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|0
1625717520000|2021-07-08 04:12:00|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1625717530000|2021-07-08 04:12:10|7171|7168.2|7170.7|7167.9|7171|7168.2|7170.7|7167.9|3
1625717540000|2021-07-08 04:12:20|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1625717570000|2021-07-08 04:12:50|||||||||1
1625717590000|2021-07-08 04:13:10|7170.2|7167.4|7170.4|7167.6|7170.4|7167.6|7170.2|7167.4|13
1625717600000|2021-07-08 04:13:20|||||||||1
1625717620000|2021-07-08 04:13:40|||||||||1
1625717630000|2021-07-08 04:13:50|||||||||2
1625717650000|2021-07-08 04:14:10|||||||||2
1625717670000|2021-07-08 04:14:30|||||||||3
1625717680000|2021-07-08 04:14:40|||||||||3
1625717690000|2021-07-08 04:14:50|||||||||1
1625717700000|2021-07-08 04:15:00|||||||||1
1625717710000|2021-07-08 04:15:10|||||||||2
1625717720000|2021-07-08 04:15:20|||||||||2
1625717730000|2021-07-08 04:15:30|||||||||2
1625717740000|2021-07-08 04:15:40|7170.6|7167.8|7170.4|7167.6|7170.6|7167.8|7170.4|7167.6|5
1625717750000|2021-07-08 04:15:50|7170.2|7167.4|7170.4|7167.6|7170.4|7167.6|7169.7|7166.9|8
1625717780000|2021-07-08 04:16:20|||||||||2
1625717790000|2021-07-08 04:16:30|||||||||3
1625717810000|2021-07-08 04:16:50|||||||||1
1625717860000|2021-07-08 04:17:40|7170.7|7167.9|7170.4|7167.6|7170.7|7167.9|7170.4|7167.6|0
1625717870000|2021-07-08 04:17:50|||||||||1
1625717880000|2021-07-08 04:18:00|||||||||1
1625717890000|2021-07-08 04:18:10|||||||||1
1625717900000|2021-07-08 04:18:20|||||||||2
1625717920000|2021-07-08 04:18:40|||||||||1
1625717930000|2021-07-08 04:18:50|||||||||1
1625717940000|2021-07-08 04:19:00|||||||||1
1625717950000|2021-07-08 04:19:10|7170.8|7168|7171.4|7168.6|7171.7|7168.9|7170.8|7168|4
1625717970000|2021-07-08 04:19:30|||||||||1
1625717980000|2021-07-08 04:19:40|7171.9|7169.1|7172.4|7169.6|7172.7|7169.9|7171.9|7169.1|10
1625717990000|2021-07-08 04:19:50|||||||||2
1625718050000|2021-07-08 04:20:50|||||||||1
1625718060000|2021-07-08 04:21:00|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173|7170.2|20
1625718070000|2021-07-08 04:21:10|7173.2|7170.4|7173.4|7170.6|7173.4|7170.6|7173.2|7170.4|3
1625718090000|2021-07-08 04:21:30|7173.2|7170.4|7173.4|7170.6|7173.4|7170.6|7173.2|7170.4|0
1625718100000|2021-07-08 04:21:40|||||||||2
1625718110000|2021-07-08 04:21:50|7173|7170.2|7172.9|7170.1|7173.2|7170.4|7172.7|7169.9|3
1625718120000|2021-07-08 04:22:00|7173.2|7170.4|7172.4|7169.6|7173.2|7170.4|7172.4|7169.6|3
1625718130000|2021-07-08 04:22:10|7172.2|7169.4|7171.4|7168.6|7172.2|7169.4|7171.4|7168.6|4
1625718140000|2021-07-08 04:22:20|7170.9|7168.1|7171.4|7168.6|7171.4|7168.6|7170.7|7167.9|3
1625718150000|2021-07-08 04:22:30|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|0
1625718160000|2021-07-08 04:22:40|7170.7|7167.9|7170.4|7167.6|7170.7|7167.9|7170.4|7167.6|0
1625718180000|2021-07-08 04:23:00|7170.6|7167.8|7171.4|7168.6|7171.4|7168.6|7170.6|7167.8|2
1625718190000|2021-07-08 04:23:10|||||||||4
1625718200000|2021-07-08 04:23:20|7170.9|7168.1|7171.4|7168.6|7171.4|7168.6|7170.9|7168.1|0
1625718230000|2021-07-08 04:23:50|||||||||3
1625718240000|2021-07-08 04:24:00|7171.6|7168.8|7172.4|7169.6|7172.4|7169.6|7171.6|7168.8|3
1625718250000|2021-07-08 04:24:10|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|0
1625718260000|2021-07-08 04:24:20|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|3
1625718270000|2021-07-08 04:24:30|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|0
1625718290000|2021-07-08 04:24:50|7171.9|7169.1|7172.1|7169.3|7172.1|7169.3|7171.9|7169.1|1
1625718300000|2021-07-08 04:25:00|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7
1625718310000|2021-07-08 04:25:10|||||||||1
1625718330000|2021-07-08 04:25:30|7172.8|7170|7173.4|7170.6|7173.4|7170.6|7172.8|7170|2
1625718350000|2021-07-08 04:25:50|7173|7170.2|7172.4|7169.6|7173|7170.2|7172.4|7169.6|3
1625718360000|2021-07-08 04:26:00|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|1
1625718410000|2021-07-08 04:26:50|||||||||1
1625718420000|2021-07-08 04:27:00|||||||||2
1625718430000|2021-07-08 04:27:10|||||||||1
1625718440000|2021-07-08 04:27:20|7171|7168.2|7170.4|7167.6|7171|7168.2|7170.4|7167.6|4
1625718460000|2021-07-08 04:27:40|||||||||4
1625718470000|2021-07-08 04:27:50|||||||||1
1625718480000|2021-07-08 04:28:00|||||||||3
1625718490000|2021-07-08 04:28:10|||||||||1
1625718510000|2021-07-08 04:28:30|7171.4|7168.6|7171.4|7168.6|7171.6|7168.8|7171.4|7168.6|18
1625718520000|2021-07-08 04:28:40|||||||||1
1625718540000|2021-07-08 04:29:00|||||||||1
1625718560000|2021-07-08 04:29:20|||||||||3
1625718570000|2021-07-08 04:29:30|||||||||2
1625718590000|2021-07-08 04:29:50|7171.6|7168.8|7171.9|7169.1|7172.4|7169.6|7171.4|7168.6|3
1625718600000|2021-07-08 04:30:00|7172.4|7169.6|7173.4|7170.6|7173.4|7170.6|7172.4|7169.6|7
1625718620000|2021-07-08 04:30:20|7172.8|7170|7172.4|7169.6|7172.9|7170.1|7172.4|7169.6|12
1625718630000|2021-07-08 04:30:30|7172.1|7169.3|7171.9|7169.1|7172.1|7169.3|7171.7|7168.9|7
1625718640000|2021-07-08 04:30:40|7172.1|7169.3|7171.1|7168.3|7172.1|7169.3|7171.1|7168.3|1
1625718650000|2021-07-08 04:30:50|7171.7|7168.9|7171.4|7168.6|7171.7|7168.9|7171.4|7168.6|1
1625718660000|2021-07-08 04:31:00|||||||||4
1625718680000|2021-07-08 04:31:20|||||||||2
1625718700000|2021-07-08 04:31:40|||||||||1
1625718710000|2021-07-08 04:31:50|7170.7|7167.9|7170.4|7167.6|7170.7|7167.9|7170.4|7167.6|4
1625718720000|2021-07-08 04:32:00|7170.7|7167.9|7171.4|7168.6|7171.4|7168.6|7170.7|7167.9|3
1625718740000|2021-07-08 04:32:20|7171|7168.2|7170.7|7167.9|7171|7168.2|7170.4|7167.6|4
1625718750000|2021-07-08 04:32:30|7171.1|7168.3|7170.4|7167.6|7171.1|7168.3|7170.4|7167.6|5
1625718760000|2021-07-08 04:32:40|7170.8|7168|7171.1|7168.3|7171.1|7168.3|7170.6|7167.8|4
1625718770000|2021-07-08 04:32:50|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1625718780000|2021-07-08 04:33:00|7171.2|7168.4|7171.4|7168.6|7171.4|7168.6|7170.4|7167.6|6
1625718820000|2021-07-08 04:33:40|||||||||1
1625718840000|2021-07-08 04:34:00|||||||||2
1625718880000|2021-07-08 04:34:40|||||||||1
1625718900000|2021-07-08 04:35:00|7171.6|7168.8|7176.4|7173.6|7177.1|7174.3|7171.6|7168.8|102
1625718910000|2021-07-08 04:35:10|7176.6|7173.8|7177.4|7174.6|7177.4|7174.6|7176.4|7173.6|38
1625718920000|2021-07-08 04:35:20|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|3
1625718930000|2021-07-08 04:35:30|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|13
1625718940000|2021-07-08 04:35:40|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|4
1625718950000|2021-07-08 04:35:50|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|10
1625718960000|2021-07-08 04:36:00|7176.1|7173.3|7176.4|7173.6|7176.4|7173.6|7175.6|7172.8|8
1625718970000|2021-07-08 04:36:10|7175.7|7172.9|7175.4|7172.6|7175.7|7172.9|7175.4|7172.6|5
1625718980000|2021-07-08 04:36:20|||||||||1
1625718990000|2021-07-08 04:36:30|7175.9|7173.1|7175.9|7173.1|7176.1|7173.3|7175.6|7172.8|2
1625719000000|2021-07-08 04:36:40|7176.1|7173.3|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|6
1625719010000|2021-07-08 04:36:50|||||||||4
1625719030000|2021-07-08 04:37:10|||||||||1
1625719040000|2021-07-08 04:37:20|||||||||3
1625719050000|2021-07-08 04:37:30|||||||||4
1625719080000|2021-07-08 04:38:00|7175.9|7173.1|7174.4|7171.6|7175.9|7173.1|7174.4|7171.6|27
1625719090000|2021-07-08 04:38:10|7174.5|7171.7|7173.4|7170.6|7174.5|7171.7|7173.4|7170.6|22
1625719100000|2021-07-08 04:38:20|7173.2|7170.4|7174.4|7171.6|7174.4|7171.6|7173.2|7170.4|14
1625719110000|2021-07-08 04:38:30|7174.2|7171.4|7174.4|7171.6|7174.4|7171.6|7174.2|7171.4|9
1625719120000|2021-07-08 04:38:40|7174|7171.2|7172.4|7169.6|7174|7171.2|7172.4|7169.6|14
1625719130000|2021-07-08 04:38:50|7172.2|7169.4|7170.4|7167.6|7172.2|7169.4|7170.4|7167.6|22
1625719140000|2021-07-08 04:39:00|||||||||4
1625719150000|2021-07-08 04:39:10|||||||||6
1625719160000|2021-07-08 04:39:20|||||||||2
1625719170000|2021-07-08 04:39:30|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|1
1625719180000|2021-07-08 04:39:40|||||||||3
1625719200000|2021-07-08 04:40:00|7171.5|7168.7|7171.4|7168.6|7171.5|7168.7|7171.4|7168.6|4
1625719210000|2021-07-08 04:40:10|||||||||5
1625719230000|2021-07-08 04:40:30|7171|7168.2|7170.5|7167.7|7171|7168.2|7170.5|7167.7|8
1625719240000|2021-07-08 04:40:40|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|1
1625719250000|2021-07-08 04:40:50|||||||||3
1625719260000|2021-07-08 04:41:00|||||||||2
1625719270000|2021-07-08 04:41:10|7170.5|7167.7|7171|7168.2|7171|7168.2|7170.5|7167.7|2
1625719280000|2021-07-08 04:41:20|||||||||1
1625719290000|2021-07-08 04:41:30|7170.9|7168.1|7171|7168.2|7171|7168.2|7170.9|7168.1|2
1625719310000|2021-07-08 04:41:50|||||||||1
1625719320000|2021-07-08 04:42:00|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|4
1625719330000|2021-07-08 04:42:10|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|0
1625719340000|2021-07-08 04:42:20|7170.7|7167.9|7170.7|7167.9|7170.8|7168|7170.7|7167.9|3
1625719350000|2021-07-08 04:42:30|||||||||2
1625719360000|2021-07-08 04:42:40|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|2
1625719370000|2021-07-08 04:42:50|||||||||4
1625719380000|2021-07-08 04:43:00|||||||||1
1625719390000|2021-07-08 04:43:10|||||||||2
1625719400000|2021-07-08 04:43:20|7170.2|7167.4|7170.3|7167.5|7170.3|7167.5|7169.7|7166.9|7
1625719420000|2021-07-08 04:43:40|7170.7|7167.9|7171.3|7168.5|7171.3|7168.5|7170.7|7167.9|10
1625719430000|2021-07-08 04:43:50|7170.7|7167.9|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|12
1625719440000|2021-07-08 04:44:00|||||||||1
1625719450000|2021-07-08 04:44:10|7169.7|7166.9|7168.3|7165.5|7169.7|7166.9|7168.3|7165.5|42
1625719460000|2021-07-08 04:44:20|||||||||11
1625719470000|2021-07-08 04:44:30|||||||||1
1625719480000|2021-07-08 04:44:40|7168.7|7165.9|7169.2|7166.4|7169.3|7166.5|7168.7|7165.9|8
1625719490000|2021-07-08 04:44:50|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.2|7166.4|2
1625719500000|2021-07-08 04:45:00|7169.2|7166.4|7169.3|7166.5|7169.3|7166.5|7169.2|7166.4|4
1625719510000|2021-07-08 04:45:10|7168.8|7166|7169.3|7166.5|7169.3|7166.5|7168.8|7166|9
1625719520000|2021-07-08 04:45:20|7169.2|7166.4|7168.3|7165.5|7169.2|7166.4|7168.3|7165.5|4
1625719540000|2021-07-08 04:45:40|||||||||1
1625719550000|2021-07-08 04:45:50|7168.7|7165.9|7168.3|7165.5|7168.7|7165.9|7168.3|7165.5|1
1625719560000|2021-07-08 04:46:00|||||||||1
1625719580000|2021-07-08 04:46:20|7167.7|7164.9|7166.3|7163.5|7167.7|7164.9|7166|7163.2|41
1625719600000|2021-07-08 04:46:40|7166.2|7163.4|7166.3|7163.5|7166.3|7163.5|7165.8|7163|6
1625719610000|2021-07-08 04:46:50|7166|7163.2|7166.3|7163.5|7167.1|7164.3|7166|7163.2|26
1625719620000|2021-07-08 04:47:00|||||||||3
1625719640000|2021-07-08 04:47:20|||||||||20
1625719650000|2021-07-08 04:47:30|||||||||3
1625719660000|2021-07-08 04:47:40|7166|7163.2|7165.3|7162.5|7166|7163.2|7165|7162.2|12
1625719670000|2021-07-08 04:47:50|7165|7162.2|7165.3|7162.5|7165.6|7162.8|7165|7162.2|51
1625719680000|2021-07-08 04:48:00|7165.6|7162.8|7166.3|7163.5|7166.3|7163.5|7165.6|7162.8|12
1625719690000|2021-07-08 04:48:10|7166.6|7163.8|7166.3|7163.5|7166.6|7163.8|7166.3|7163.5|3
1625719700000|2021-07-08 04:48:20|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.3|7163.5|7
1625719720000|2021-07-08 04:48:40|7166.8|7164|7167.3|7164.5|7167.3|7164.5|7166.6|7163.8|10
1625719730000|2021-07-08 04:48:50|7167.1|7164.3|7166.3|7163.5|7167.1|7164.3|7166.3|7163.5|4
1625719740000|2021-07-08 04:49:00|||||||||10
1625719750000|2021-07-08 04:49:10|7165.6|7162.8|7166.1|7163.3|7166.3|7163.5|7165.6|7162.8|5
1625719760000|2021-07-08 04:49:20|7165.6|7162.8|7166.1|7163.3|7166.1|7163.3|7165.6|7162.8|6
1625719770000|2021-07-08 04:49:30|||||||||1
1625719790000|2021-07-08 04:49:50|7166.3|7163.5|7165.3|7162.5|7166.3|7163.5|7165.3|7162.5|5
1625719800000|2021-07-08 04:50:00|||||||||4
1625719820000|2021-07-08 04:50:20|7165.6|7162.8|7165.3|7162.5|7165.6|7162.8|7165.3|7162.5|6
1625719830000|2021-07-08 04:50:30|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|6
1625719840000|2021-07-08 04:50:40|7166.1|7163.3|7164.3|7161.5|7166.1|7163.3|7163.3|7160.5|15
1625719850000|2021-07-08 04:50:50|7164.1|7161.3|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|9
1625719860000|2021-07-08 04:51:00|7162.8|7160|7163.3|7160.5|7163.3|7160.5|7162.6|7159.8|25
1625719870000|2021-07-08 04:51:10|||||||||3
1625719880000|2021-07-08 04:51:20|||||||||3
1625719890000|2021-07-08 04:51:30|7163.6|7160.8|7164.1|7161.3|7164.3|7161.5|7163.6|7160.8|10
1625719900000|2021-07-08 04:51:40|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.1|7161.3|3
1625719910000|2021-07-08 04:51:50|7163.3|7160.5|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|20
1625719920000|2021-07-08 04:52:00|7163.5|7160.7|7164.1|7161.3|7164.1|7161.3|7163.3|7160.5|2
1625719930000|2021-07-08 04:52:10|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|2
1625719940000|2021-07-08 04:52:20|||||||||2
1625719950000|2021-07-08 04:52:30|||||||||1
1625719960000|2021-07-08 04:52:40|7164.1|7161.3|7164.3|7161.5|7164.3|7161.5|7164.1|7161.3|13
1625719970000|2021-07-08 04:52:50|7164.6|7161.8|7165.3|7162.5|7165.3|7162.5|7164.6|7161.8|9
1625719980000|2021-07-08 04:53:00|7165.8|7163|7165.3|7162.5|7165.8|7163|7165.3|7162.5|10
1625719990000|2021-07-08 04:53:10|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|2
1625720000000|2021-07-08 04:53:20|7164|7161.2|7163.3|7160.5|7164|7161.2|7163|7160.2|7
1625720010000|2021-07-08 04:53:30|7163.6|7160.8|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|5
1625720020000|2021-07-08 04:53:40|||||||||3
1625720030000|2021-07-08 04:53:50|||||||||4
1625720040000|2021-07-08 04:54:00|7163.6|7160.8|7164.3|7161.5|7164.3|7161.5|7163.6|7160.8|2
1625720060000|2021-07-08 04:54:20|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|5
1625720090000|2021-07-08 04:54:50|||||||||2
1625720100000|2021-07-08 04:55:00|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.3|7160.5|1
1625720110000|2021-07-08 04:55:10|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7162.9|7160.1|6
1625720130000|2021-07-08 04:55:30|||||||||2
1625720150000|2021-07-08 04:55:50|7163.7|7160.9|7164.3|7161.5|7164.3|7161.5|7163.7|7160.9|9
1625720170000|2021-07-08 04:56:10|||||||||2
1625720180000|2021-07-08 04:56:20|7164.1|7161.3|7162.3|7159.5|7164.1|7161.3|7162.3|7159.5|8
1625720190000|2021-07-08 04:56:30|||||||||1
1625720220000|2021-07-08 04:57:00|||||||||1
1625720250000|2021-07-08 04:57:30|||||||||1
1625720270000|2021-07-08 04:57:50|||||||||2
1625720280000|2021-07-08 04:58:00|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|14
1625720290000|2021-07-08 04:58:10|||||||||1
1625720300000|2021-07-08 04:58:20|||||||||1
1625720310000|2021-07-08 04:58:30|||||||||6
1625720320000|2021-07-08 04:58:40|7161.1|7158.3|7161.3|7158.5|7161.3|7158.5|7161.1|7158.3|24
1625720330000|2021-07-08 04:58:50|7160.6|7157.8|7160.3|7157.5|7160.6|7157.8|7160.3|7157.5|6
1625720340000|2021-07-08 04:59:00|7159.8|7157|7160.3|7157.5|7160.3|7157.5|7159.6|7156.8|25
1625720350000|2021-07-08 04:59:10|7160.1|7157.3|7160.3|7157.5|7160.3|7157.5|7160.1|7157.3|3
1625720360000|2021-07-08 04:59:20|||||||||5
1625720370000|2021-07-08 04:59:30|7160.1|7157.3|7160.3|7157.5|7160.3|7157.5|7159.6|7156.8|7
1625720380000|2021-07-08 04:59:40|||||||||2
1625720390000|2021-07-08 04:59:50|||||||||10
1625720400000|2021-07-08 05:00:00|7159.6|7156.8|7159.3|7156.5|7159.8|7157|7159.3|7156.5|18
1625720410000|2021-07-08 05:00:10|7158.9|7156.1|7154.1|7151.3|7158.9|7156.1|7153.6|7150.8|100
1625720420000|2021-07-08 05:00:20|7154.3|7151.5|7153.3|7150.5|7154.6|7151.8|7153.3|7150.5|26
1625720430000|2021-07-08 05:00:30|7153.6|7150.8|7154.3|7151.5|7154.3|7151.5|7153.3|7150.5|18
1625720440000|2021-07-08 05:00:40|7154.6|7151.8|7154.3|7151.5|7154.6|7151.8|7154.3|7151.5|2
1625720450000|2021-07-08 05:00:50|7154.5|7151.7|7156.3|7153.5|7156.6|7153.8|7154.5|7151.7|13
1625720460000|2021-07-08 05:01:00|7156.8|7154|7157.3|7154.5|7158|7155.2|7156.3|7153.5|21
1625720470000|2021-07-08 05:01:10|7157.5|7154.7|7157.1|7154.3|7157.5|7154.7|7157.1|7154.3|17
1625720480000|2021-07-08 05:01:20|7156.8|7154|7157.3|7154.5|7157.6|7154.8|7156.3|7153.5|28
1625720490000|2021-07-08 05:01:30|7157.1|7154.3|7157.3|7154.5|7157.3|7154.5|7156.6|7153.8|5
1625720500000|2021-07-08 05:01:40|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|1
1625720510000|2021-07-08 05:01:50|7157.3|7154.5|7158.3|7155.5|7158.6|7155.8|7157.3|7154.5|11
1625720520000|2021-07-08 05:02:00|7158.7|7155.9|7159.1|7156.3|7159.3|7156.5|7158.3|7155.5|16
1625720530000|2021-07-08 05:02:10|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|0
1625720560000|2021-07-08 05:02:40|7158.6|7155.8|7157.3|7154.5|7158.6|7155.8|7157.3|7154.5|9
1625720570000|2021-07-08 05:02:50|7157|7154.2|7157.3|7154.5|7157.3|7154.5|7157|7154.2|5
1625720580000|2021-07-08 05:03:00|7157.1|7154.3|7154.3|7151.5|7157.1|7154.3|7154.3|7151.5|19
1625720590000|2021-07-08 05:03:10|7154.6|7151.8|7155.3|7152.5|7155.3|7152.5|7154.6|7151.8|7
1625720600000|2021-07-08 05:03:20|7155.1|7152.3|7154.6|7151.8|7155.1|7152.3|7154.3|7151.5|3
1625720610000|2021-07-08 05:03:30|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|1
1625720620000|2021-07-08 05:03:40|7154.1|7151.3|7153.6|7150.8|7154.1|7151.3|7153.3|7150.5|13
1625720630000|2021-07-08 05:03:50|7153.8|7151|7153.3|7150.5|7154.3|7151.5|7153.3|7150.5|9
1625720640000|2021-07-08 05:04:00|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.6|7150.8|5
1625720650000|2021-07-08 05:04:10|7154.3|7151.5|7153.6|7150.8|7154.3|7151.5|7153.6|7150.8|6
1625720660000|2021-07-08 05:04:20|7153.3|7150.5|7153.6|7150.8|7153.6|7150.8|7153.3|7150.5|3
1625720670000|2021-07-08 05:04:30|7153.9|7151.1|7154.3|7151.5|7154.3|7151.5|7153.9|7151.1|7
1625720680000|2021-07-08 05:04:40|||||||||6
1625720690000|2021-07-08 05:04:50|||||||||1
1625720700000|2021-07-08 05:05:00|||||||||2
1625720710000|2021-07-08 05:05:10|7154.6|7151.8|7155.3|7152.5|7155.3|7152.5|7154.6|7151.8|9
1625720720000|2021-07-08 05:05:20|||||||||2
1625720730000|2021-07-08 05:05:30|7155.7|7152.9|7156.3|7153.5|7156.3|7153.5|7155.6|7152.8|7
1625720740000|2021-07-08 05:05:40|7156.5|7153.7|7157.3|7154.5|7157.3|7154.5|7156.5|7153.7|12
1625720750000|2021-07-08 05:05:50|7157.6|7154.8|7157.3|7154.5|7158.3|7155.5|7157.3|7154.5|12
1625720760000|2021-07-08 05:06:00|||||||||5
1625720770000|2021-07-08 05:06:10|7157.5|7154.7|7157.3|7154.5|7157.8|7155|7157.3|7154.5|2
1625720780000|2021-07-08 05:06:20|||||||||1
1625720790000|2021-07-08 05:06:30|7156.9|7154.1|7157.1|7154.3|7157.1|7154.3|7156.3|7153.5|12
1625720800000|2021-07-08 05:06:40|7156.8|7154|7156.3|7153.5|7156.9|7154.1|7156.3|7153.5|0
1625720810000|2021-07-08 05:06:50|7156.5|7153.7|7156.3|7153.5|7157.1|7154.3|7156.3|7153.5|2
1625720820000|2021-07-08 05:07:00|||||||||2
1625720850000|2021-07-08 05:07:30|||||||||1
1625720860000|2021-07-08 05:07:40|7156.1|7153.3|7156.3|7153.5|7156.3|7153.5|7156.1|7153.3|6
1625720880000|2021-07-08 05:08:00|||||||||2
1625720890000|2021-07-08 05:08:10|7156.8|7154|7157.8|7155|7158.1|7155.3|7156.8|7154|5
1625720900000|2021-07-08 05:08:20|7157.3|7154.5|7158.3|7155.5|7158.3|7155.5|7157.3|7154.5|1
1625720910000|2021-07-08 05:08:30|7158.8|7156|7158.3|7155.5|7158.8|7156|7158.3|7155.5|9
1625720930000|2021-07-08 05:08:50|7158|7155.2|7157.3|7154.5|7158|7155.2|7157.3|7154.5|4
1625720940000|2021-07-08 05:09:00|||||||||2
1625720950000|2021-07-08 05:09:10|7157.1|7154.3|7156.3|7153.5|7157.1|7154.3|7156.3|7153.5|6
1625720960000|2021-07-08 05:09:20|||||||||5
1625720970000|2021-07-08 05:09:30|7155.8|7153|7155.8|7153|7155.8|7153|7155.3|7152.5|6
1625720980000|2021-07-08 05:09:40|7156.1|7153.3|7156.3|7153.5|7156.3|7153.5|7156.1|7153.3|4
1625720990000|2021-07-08 05:09:50|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7155.8|7153|3
1625721010000|2021-07-08 05:10:10|7156|7153.2|7156.3|7153.5|7156.3|7153.5|7156|7153.2|6
1625721020000|2021-07-08 05:10:20|||||||||1
1625721030000|2021-07-08 05:10:30|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|3
1625721040000|2021-07-08 05:10:40|7157.5|7154.7|7157.8|7155|7157.8|7155|7157.5|7154.7|11
1625721050000|2021-07-08 05:10:50|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|4
1625721060000|2021-07-08 05:11:00|7158.1|7155.3|7157.8|7155|7158.1|7155.3|7157.6|7154.8|11
1625721070000|2021-07-08 05:11:10|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1625721080000|2021-07-08 05:11:20|7158.3|7155.5|7159.3|7156.5|7159.3|7156.5|7158.3|7155.5|6
1625721090000|2021-07-08 05:11:30|7159|7156.2|7158.3|7155.5|7159|7156.2|7158.3|7155.5|9
1625721100000|2021-07-08 05:11:40|7158.8|7156|7159.3|7156.5|7159.3|7156.5|7158.8|7156|5
1625721110000|2021-07-08 05:11:50|7159.5|7156.7|7160.3|7157.5|7160.3|7157.5|7159.5|7156.7|19
1625721120000|2021-07-08 05:12:00|||||||||1
1625721130000|2021-07-08 05:12:10|7160.5|7157.7|7161.3|7158.5|7161.3|7158.5|7160.5|7157.7|25
1625721140000|2021-07-08 05:12:20|||||||||2
1625721160000|2021-07-08 05:12:40|7161.6|7158.8|7162.3|7159.5|7162.3|7159.5|7161.6|7158.8|9
1625721170000|2021-07-08 05:12:50|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|8
1625721180000|2021-07-08 05:13:00|7161.5|7158.7|7161.3|7158.5|7161.5|7158.7|7161.3|7158.5|2
1625721190000|2021-07-08 05:13:10|||||||||5
1625721200000|2021-07-08 05:13:20|||||||||6
1625721210000|2021-07-08 05:13:30|||||||||3
1625721220000|2021-07-08 05:13:40|||||||||3
1625721230000|2021-07-08 05:13:50|||||||||3
1625721240000|2021-07-08 05:14:00|||||||||4
1625721250000|2021-07-08 05:14:10|7160.3|7157.5|7160.3|7157.5|7161.3|7158.5|7160.3|7157.5|53
1625721260000|2021-07-08 05:14:20|||||||||1
1625721270000|2021-07-08 05:14:30|||||||||1
1625721280000|2021-07-08 05:14:40|7160.5|7157.7|7160.6|7157.8|7160.6|7157.8|7160.5|7157.7|4
1625721290000|2021-07-08 05:14:50|7161|7158.2|7160.6|7157.8|7161.3|7158.5|7160.6|7157.8|10
1625721300000|2021-07-08 05:15:00|7161|7158.2|7162.6|7159.8|7162.6|7159.8|7161|7158.2|22
1625721310000|2021-07-08 05:15:10|7162.8|7160|7163.3|7160.5|7163.3|7160.5|7162.6|7159.8|9
1625721320000|2021-07-08 05:15:20|7164.3|7161.5|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|28
1625721330000|2021-07-08 05:15:30|7163.6|7160.8|7163.3|7160.5|7163.6|7160.8|7163.3|7160.5|2
1625721340000|2021-07-08 05:15:40|7163.1|7160.3|7163.3|7160.5|7163.3|7160.5|7162.3|7159.5|10
1625721350000|2021-07-08 05:15:50|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|3
1625721360000|2021-07-08 05:16:00|7164|7161.2|7165|7162.2|7165|7162.2|7164|7161.2|33
1625721370000|2021-07-08 05:16:10|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|4
1625721380000|2021-07-08 05:16:20|7165.7|7162.9|7166.3|7163.5|7166.3|7163.5|7165.7|7162.9|8
1625721390000|2021-07-08 05:16:30|||||||||6
1625721400000|2021-07-08 05:16:40|||||||||2
1625721410000|2021-07-08 05:16:50|||||||||4
1625721420000|2021-07-08 05:17:00|7167|7164.2|7167.3|7164.5|7167.3|7164.5|7167|7164.2|9
1625721430000|2021-07-08 05:17:10|7167.5|7164.7|7169.3|7166.5|7169.3|7166.5|7167.5|7164.7|41
1625721440000|2021-07-08 05:17:20|7168.9|7166.1|7168.3|7165.5|7169.3|7166.5|7168.3|7165.5|12
1625721450000|2021-07-08 05:17:30|7168.5|7165.7|7168.3|7165.5|7168.7|7165.9|7168.3|7165.5|13
1625721460000|2021-07-08 05:17:40|7168.1|7165.3|7167.5|7164.7|7168.1|7165.3|7167.3|7164.5|8
1625721480000|2021-07-08 05:18:00|7167.3|7164.5|7169.3|7166.5|7169.3|7166.5|7167.3|7164.5|15
1625721500000|2021-07-08 05:18:20|7170|7167.2|7170.5|7167.7|7171|7168.2|7170|7167.2|13
1625721510000|2021-07-08 05:18:30|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|0
1625721520000|2021-07-08 05:18:40|7169.9|7167.1|7168.8|7166|7169.9|7167.1|7168.5|7165.7|36
1625721530000|2021-07-08 05:18:50|7168.3|7165.5|7168.3|7165.5|7168.8|7166|7168.3|7165.5|2
1625721540000|2021-07-08 05:19:00|7168.8|7166|7168.5|7165.7|7168.8|7166|7168.5|7165.7|2
1625721550000|2021-07-08 05:19:10|7169.6|7166.8|7170|7167.2|7170|7167.2|7169.6|7166.8|3
1625721560000|2021-07-08 05:19:20|7169.3|7166.5|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|5
1625721570000|2021-07-08 05:19:30|7170.1|7167.3|7169|7166.2|7170.1|7167.3|7169|7166.2|3
1625721580000|2021-07-08 05:19:40|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|0
1625721590000|2021-07-08 05:19:50|7168.3|7165.5|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|11
1625721600000|2021-07-08 05:20:00|7168.7|7165.9|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|13
1625721610000|2021-07-08 05:20:10|||||||||1
1625721630000|2021-07-08 05:20:30|7169.5|7166.7|7169.3|7166.5|7170.3|7167.5|7169.3|7166.5|22
1625721640000|2021-07-08 05:20:40|||||||||1
1625721650000|2021-07-08 05:20:50|||||||||1
1625721660000|2021-07-08 05:21:00|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|5
1625721670000|2021-07-08 05:21:10|7170.3|7167.5|7170.3|7167.5|7170.6|7167.8|7170.3|7167.5|4
1625721680000|2021-07-08 05:21:20|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|11
1625721690000|2021-07-08 05:21:30|||||||||1
1625721700000|2021-07-08 05:21:40|||||||||4
1625721710000|2021-07-08 05:21:50|7169.5|7166.7|7169.3|7166.5|7169.5|7166.7|7169.3|7166.5|3
1625721720000|2021-07-08 05:22:00|||||||||3
1625721730000|2021-07-08 05:22:10|7170|7167.2|7170.3|7167.5|7170.3|7167.5|7170|7167.2|6
1625721740000|2021-07-08 05:22:20|||||||||1
1625721750000|2021-07-08 05:22:30|7170|7167.2|7168.3|7165.5|7170|7167.2|7167.6|7164.8|61
1625721760000|2021-07-08 05:22:40|||||||||1
1625721770000|2021-07-08 05:22:50|7167.9|7165.1|7167.3|7164.5|7167.9|7165.1|7167.3|7164.5|15
1625721780000|2021-07-08 05:23:00|||||||||1
1625721790000|2021-07-08 05:23:10|7167|7164.2|7166.3|7163.5|7167|7164.2|7166.3|7163.5|9
1625721800000|2021-07-08 05:23:20|||||||||4
1625721810000|2021-07-08 05:23:30|7165.8|7163|7166.3|7163.5|7166.3|7163.5|7165.8|7163|4
1625721820000|2021-07-08 05:23:40|7165.9|7163.1|7165.3|7162.5|7165.9|7163.1|7165.3|7162.5|3
1625721830000|2021-07-08 05:23:50|7164.8|7162|7164.6|7161.8|7164.8|7162|7164.6|7161.8|7
1625721840000|2021-07-08 05:24:00|7165|7162.2|7165.3|7162.5|7165.3|7162.5|7165|7162.2|4
1625721850000|2021-07-08 05:24:10|||||||||3
1625721860000|2021-07-08 05:24:20|7165.1|7162.3|7165.3|7162.5|7165.3|7162.5|7164.8|7162|6
1625721880000|2021-07-08 05:24:40|7164.9|7162.1|7164.8|7162|7164.9|7162.1|7164.6|7161.8|4
1625721890000|2021-07-08 05:24:50|7164.6|7161.8|7164.3|7161.5|7164.6|7161.8|7164.3|7161.5|2
1625721900000|2021-07-08 05:25:00|7164.6|7161.8|7165.3|7162.5|7165.3|7162.5|7164.6|7161.8|5
1625721910000|2021-07-08 05:25:10|||||||||2
1625721930000|2021-07-08 05:25:30|||||||||2
1625721940000|2021-07-08 05:25:40|||||||||3
1625721950000|2021-07-08 05:25:50|||||||||1
1625721960000|2021-07-08 05:26:00|||||||||1
1625721970000|2021-07-08 05:26:10|||||||||2
1625721980000|2021-07-08 05:26:20|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|3
1625721990000|2021-07-08 05:26:30|7166.6|7163.8|7166.3|7163.5|7166.6|7163.8|7166.3|7163.5|0
1625722000000|2021-07-08 05:26:40|||||||||1
1625722010000|2021-07-08 05:26:50|7167|7164.2|7167.3|7164.5|7167.3|7164.5|7166.8|7164|12
1625722020000|2021-07-08 05:27:00|7167|7164.2|7166.3|7163.5|7167|7164.2|7166.3|7163.5|7
1625722030000|2021-07-08 05:27:10|7166.5|7163.7|7167.3|7164.5|7167.3|7164.5|7166.5|7163.7|0
1625722040000|2021-07-08 05:27:20|||||||||1
1625722050000|2021-07-08 05:27:30|||||||||9
1625722060000|2021-07-08 05:27:40|||||||||5
1625722070000|2021-07-08 05:27:50|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|1
1625722080000|2021-07-08 05:28:00|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|0
1625722090000|2021-07-08 05:28:10|7168|7165.2|7169.3|7166.5|7169.3|7166.5|7168|7165.2|8
1625722100000|2021-07-08 05:28:20|7170.3|7167.5|7170.5|7167.7|7170.5|7167.7|7170.3|7167.5|9
1625722110000|2021-07-08 05:28:30|7170.3|7167.5|7171|7168.2|7171|7168.2|7170.3|7167.5|19
1625722120000|2021-07-08 05:28:40|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|3
1625722130000|2021-07-08 05:28:50|7171.5|7168.7|7171.3|7168.5|7171.5|7168.7|7171.3|7168.5|6
1625722140000|2021-07-08 05:29:00|7172|7169.2|7174.3|7171.5|7174.3|7171.5|7172|7169.2|53
1625722150000|2021-07-08 05:29:10|7174.7|7171.9|7174.3|7171.5|7174.7|7171.9|7174.3|7171.5|17
1625722160000|2021-07-08 05:29:20|||||||||6
1625722170000|2021-07-08 05:29:30|7175|7172.2|7175.3|7172.5|7176|7173.2|7175|7172.2|45
1625722180000|2021-07-08 05:29:40|7175.7|7172.9|7176|7173.2|7176|7173.2|7175.7|7172.9|11
1625722190000|2021-07-08 05:29:50|7175.5|7172.7|7176|7173.2|7176|7173.2|7175.3|7172.5|25
1625722200000|2021-07-08 05:30:00|7175.7|7172.9|7172.3|7169.5|7175.8|7173|7172.3|7169.5|61
1625722210000|2021-07-08 05:30:10|7171.9|7169.1|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|15
1625722220000|2021-07-08 05:30:20|7171.5|7168.7|7172.2|7169.4|7172.5|7169.7|7171.3|7168.5|154
1625722230000|2021-07-08 05:30:30|7172.5|7169.7|7173.5|7170.7|7173.7|7170.9|7172|7169.2|12
1625722240000|2021-07-08 05:30:40|7173|7170.2|7173.7|7170.9|7173.7|7170.9|7173|7170.2|1
1625722250000|2021-07-08 05:30:50|7174|7171.2|7176|7173.2|7176.3|7173.5|7174|7171.2|20
1625722260000|2021-07-08 05:31:00|7175.5|7172.7|7174.7|7171.9|7175.7|7172.9|7174.7|7171.9|11
1625722270000|2021-07-08 05:31:10|7174.3|7171.5|7172|7169.2|7174.3|7171.5|7172|7169.2|37
1625722280000|2021-07-08 05:31:20|7172.2|7169.4|7169.7|7166.9|7172.7|7169.9|7169.7|7166.9|19
1625722290000|2021-07-08 05:31:30|7169|7166.2|7168.2|7165.4|7169|7166.2|7168|7165.2|17
1625722300000|2021-07-08 05:31:40|7168|7165.2|7169.7|7166.9|7169.8|7167|7168|7165.2|4
1625722310000|2021-07-08 05:31:50|7169.6|7166.8|7170.8|7168|7171.1|7168.3|7169.5|7166.7|17
1625722320000|2021-07-08 05:32:00|7170.6|7167.8|7171.6|7168.8|7171.6|7168.8|7169.6|7166.8|16
1625722330000|2021-07-08 05:32:10|7172.3|7169.5|7171.6|7168.8|7172.3|7169.5|7171.6|7168.8|10
1625722340000|2021-07-08 05:32:20|7171.3|7168.5|7171|7168.2|7171.3|7168.5|7170.6|7167.8|14
1625722350000|2021-07-08 05:32:30|7171.3|7168.5|7169.6|7166.8|7171.3|7168.5|7169.6|7166.8|8
1625722360000|2021-07-08 05:32:40|7169.8|7167|7170.6|7167.8|7170.6|7167.8|7169.8|7167|0
1625722370000|2021-07-08 05:32:50|7171.6|7168.8|7169.6|7166.8|7171.6|7168.8|7169.6|7166.8|13
1625722380000|2021-07-08 05:33:00|7170.3|7167.5|7168.1|7165.3|7170.3|7167.5|7167.6|7164.8|24
1625722390000|2021-07-08 05:33:10|7168|7165.2|7166.6|7163.8|7168.1|7165.3|7166.6|7163.8|15
1625722400000|2021-07-08 05:33:20|7167.3|7164.5|7167.1|7164.3|7168.6|7165.8|7166.6|7163.8|5
1625722410000|2021-07-08 05:33:30|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.1|7164.3|1
1625722420000|2021-07-08 05:33:40|7167.1|7164.3|7166.6|7163.8|7167.1|7164.3|7166|7163.2|11
1625722430000|2021-07-08 05:33:50|7166|7163.2|7166.6|7163.8|7166.6|7163.8|7165.6|7162.8|5
1625722440000|2021-07-08 05:34:00|7167|7164.2|7166.6|7163.8|7167.6|7164.8|7166.6|7163.8|10
1625722450000|2021-07-08 05:34:10|7167.6|7164.8|7168.6|7165.8|7168.6|7165.8|7167.6|7164.8|10
1625722460000|2021-07-08 05:34:20|7168.8|7166|7169.6|7166.8|7169.6|7166.8|7168.8|7166|5
1625722470000|2021-07-08 05:34:30|||||||||3
1625722480000|2021-07-08 05:34:40|7169.5|7166.7|7170.6|7167.8|7171|7168.2|7169.5|7166.7|3
1625722490000|2021-07-08 05:34:50|7170.8|7168|7170.3|7167.5|7171.1|7168.3|7170.3|7167.5|27
1625722500000|2021-07-08 05:35:00|7170|7167.2|7170.8|7168|7170.8|7168|7170|7167.2|3
1625722510000|2021-07-08 05:35:10|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|0
1625722520000|2021-07-08 05:35:20|7170.3|7167.5|7169.6|7166.8|7170.3|7167.5|7169.6|7166.8|19
1625722530000|2021-07-08 05:35:30|7170.6|7167.8|7170|7167.2|7170.6|7167.8|7170|7167.2|1
1625722540000|2021-07-08 05:35:40|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170|7167.2|3
1625722550000|2021-07-08 05:35:50|7170|7167.2|7168.6|7165.8|7170|7167.2|7168.6|7165.8|8
1625722560000|2021-07-08 05:36:00|7168|7165.2|7167.6|7164.8|7168|7165.2|7167.6|7164.8|5
1625722570000|2021-07-08 05:36:10|7167|7164.2|7163|7160.2|7167|7164.2|7163|7160.2|26
1625722580000|2021-07-08 05:36:20|7162.6|7159.8|7163.3|7160.5|7163.5|7160.7|7161.5|7158.7|50
1625722590000|2021-07-08 05:36:30|7163.6|7160.8|7162|7159.2|7163.6|7160.8|7162|7159.2|12
1625722600000|2021-07-08 05:36:40|7162.3|7159.5|7162.6|7159.8|7162.6|7159.8|7162.3|7159.5|7
1625722610000|2021-07-08 05:36:50|7162.3|7159.5|7161.6|7158.8|7162.3|7159.5|7161.4|7158.6|11
1625722620000|2021-07-08 05:37:00|7161.4|7158.6|7162.6|7159.8|7162.6|7159.8|7161.3|7158.5|22
1625722630000|2021-07-08 05:37:10|7162.3|7159.5|7162.6|7159.8|7162.9|7160.1|7161.9|7159.1|9
1625722640000|2021-07-08 05:37:20|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|11
1625722650000|2021-07-08 05:37:30|7161.1|7158.3|7160.6|7157.8|7161.3|7158.5|7160.6|7157.8|11
1625722660000|2021-07-08 05:37:40|7160.4|7157.6|7160.3|7157.5|7160.4|7157.6|7159.9|7157.1|17
1625722670000|2021-07-08 05:37:50|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|3
1625722680000|2021-07-08 05:38:00|7159.3|7156.5|7158.3|7155.5|7159.4|7156.6|7157.6|7154.8|190
1625722690000|2021-07-08 05:38:10|7158.6|7155.8|7158.4|7155.6|7158.9|7156.1|7158.3|7155.5|12
1625722700000|2021-07-08 05:38:20|7158.3|7155.5|7159.3|7156.5|7159.3|7156.5|7158.3|7155.5|4
1625722710000|2021-07-08 05:38:30|7159.1|7156.3|7157.9|7155.1|7159.6|7156.8|7157.9|7155.1|28
1625722720000|2021-07-08 05:38:40|7158.3|7155.5|7158.9|7156.1|7158.9|7156.1|7158.3|7155.5|7
1625722730000|2021-07-08 05:38:50|7159.6|7156.8|7158.4|7155.6|7159.6|7156.8|7158.3|7155.5|16
1625722740000|2021-07-08 05:39:00|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.3|7155.5|4
1625722750000|2021-07-08 05:39:10|7159.4|7156.6|7159.9|7157.1|7159.9|7157.1|7159.4|7156.6|2
1625722760000|2021-07-08 05:39:20|7160.1|7157.3|7162.3|7159.5|7162.6|7159.8|7160.1|7157.3|22
1625722770000|2021-07-08 05:39:30|7162.4|7159.6|7162.9|7160.1|7162.9|7160.1|7162.4|7159.6|2
1625722780000|2021-07-08 05:39:40|7163.3|7160.5|7162.3|7159.5|7163.6|7160.8|7162.3|7159.5|20
1625722790000|2021-07-08 05:39:50|7161.9|7159.1|7161.6|7158.8|7161.9|7159.1|7161.3|7158.5|6
1625722800000|2021-07-08 05:40:00|7161.9|7159.1|7162.6|7159.8|7162.9|7160.1|7161.9|7159.1|9
1625722810000|2021-07-08 05:40:10|7162.4|7159.6|7161.6|7158.8|7162.4|7159.6|7161.6|7158.8|12
1625722820000|2021-07-08 05:40:20|7161.8|7159|7161.4|7158.6|7162.9|7160.1|7161.4|7158.6|13
1625722830000|2021-07-08 05:40:30|7160.9|7158.1|7161.9|7159.1|7162.1|7159.3|7160.9|7158.1|8
1625722840000|2021-07-08 05:40:40|7162.1|7159.3|7161.9|7159.1|7162.6|7159.8|7161.9|7159.1|5
1625722850000|2021-07-08 05:40:50|7162.4|7159.6|7161.9|7159.1|7162.6|7159.8|7161.9|7159.1|4
1625722860000|2021-07-08 05:41:00|7162.1|7159.3|7161.6|7158.8|7162.4|7159.6|7161.4|7158.6|5
1625722870000|2021-07-08 05:41:10|7161.9|7159.1|7161.6|7158.8|7161.9|7159.1|7161.6|7158.8|0
1625722890000|2021-07-08 05:41:30|7161.4|7158.6|7160.6|7157.8|7161.6|7158.8|7160.6|7157.8|4
1625722900000|2021-07-08 05:41:40|7160.3|7157.5|7159.6|7156.8|7160.3|7157.5|7159.6|7156.8|6
1625722910000|2021-07-08 05:41:50|7159.3|7156.5|7158.9|7156.1|7159.3|7156.5|7158.6|7155.8|6
1625722920000|2021-07-08 05:42:00|7158.6|7155.8|7157.4|7154.6|7158.9|7156.1|7157.2|7154.4|135
1625722930000|2021-07-08 05:42:10|7157.2|7154.4|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|12
1625722940000|2021-07-08 05:42:20|7156.6|7153.8|7156.2|7153.4|7156.6|7153.8|7156.2|7153.4|19
1625722950000|2021-07-08 05:42:30|7155.6|7152.8|7157.9|7155.1|7157.9|7155.1|7155.2|7152.4|36
1625722960000|2021-07-08 05:42:40|7158.2|7155.4|7158.2|7155.4|7159.2|7156.4|7156.1|7153.3|24
1625722970000|2021-07-08 05:42:50|7157.9|7155.1|7157.2|7154.4|7157.9|7155.1|7156.4|7153.6|11
1625722980000|2021-07-08 05:43:00|7157.4|7154.6|7157.6|7154.8|7157.6|7154.8|7157.4|7154.6|7
1625722990000|2021-07-08 05:43:10|7158.2|7155.4|7157.9|7155.1|7158.7|7155.9|7157.2|7154.4|101
1625723000000|2021-07-08 05:43:20|7157.7|7154.9|7157.2|7154.4|7157.9|7155.1|7157.2|7154.4|25
1625723010000|2021-07-08 05:43:30|7157.4|7154.6|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|12
1625723020000|2021-07-08 05:43:40|7157.1|7154.3|7155.2|7152.4|7157.1|7154.3|7154.9|7152.1|30
1625723030000|2021-07-08 05:43:50|7154.9|7152.1|7155.7|7152.9|7155.9|7153.1|7154.2|7151.4|38
1625723040000|2021-07-08 05:44:00|7155.9|7153.1|7154.2|7151.4|7156.2|7153.4|7154.2|7151.4|10
1625723050000|2021-07-08 05:44:10|7154.4|7151.6|7154.2|7151.4|7154.4|7151.6|7154.2|7151.4|14
1625723060000|2021-07-08 05:44:20|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|35
1625723070000|2021-07-08 05:44:30|7153.4|7150.6|7153.2|7150.4|7153.9|7151.1|7152.9|7150.1|20
1625723080000|2021-07-08 05:44:40|7153.6|7150.8|7153.2|7150.4|7153.9|7151.1|7153.2|7150.4|24
1625723090000|2021-07-08 05:44:50|7153.4|7150.6|7153.4|7150.6|7153.9|7151.1|7153.2|7150.4|9
1625723100000|2021-07-08 05:45:00|7153.2|7150.4|7154.2|7151.4|7154.9|7152.1|7153.2|7150.4|20
1625723110000|2021-07-08 05:45:10|7154.4|7151.6|7155.2|7152.4|7155.2|7152.4|7154.4|7151.6|5
1625723120000|2021-07-08 05:45:20|7155.9|7153.1|7155.9|7153.1|7156.2|7153.4|7155.6|7152.8|13
1625723130000|2021-07-08 05:45:30|7156.2|7153.4|7158.6|7155.8|7158.9|7156.1|7156.2|7153.4|43
1625723140000|2021-07-08 05:45:40|7158.9|7156.1|7158.2|7155.4|7159.2|7156.4|7158.2|7155.4|9
1625723150000|2021-07-08 05:45:50|7158.4|7155.6|7158.6|7155.8|7159.2|7156.4|7158.2|7155.4|4
1625723160000|2021-07-08 05:46:00|7158.2|7155.4|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|1
1625723170000|2021-07-08 05:46:10|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.2|7155.4|9
1625723180000|2021-07-08 05:46:20|7159.2|7156.4|7158.9|7156.1|7159.2|7156.4|7158.9|7156.1|2
1625723190000|2021-07-08 05:46:30|7159.2|7156.4|7158.9|7156.1|7159.9|7157.1|7158.7|7155.9|33
1625723200000|2021-07-08 05:46:40|7158.6|7155.8|7158.2|7155.4|7158.6|7155.8|7158.2|7155.4|9
1625723210000|2021-07-08 05:46:50|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|1
1625723220000|2021-07-08 05:47:00|7157.7|7154.9|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|10
1625723230000|2021-07-08 05:47:10|7157.2|7154.4|7157.9|7155.1|7157.9|7155.1|7157.2|7154.4|2
1625723240000|2021-07-08 05:47:20|7157.7|7154.9|7158.2|7155.4|7158.9|7156.1|7157.2|7154.4|22
1625723250000|2021-07-08 05:47:30|7158.6|7155.8|7159.4|7156.6|7159.9|7157.1|7158.2|7155.4|17
1625723260000|2021-07-08 05:47:40|7159.9|7157.1|7159.4|7156.6|7159.9|7157.1|7159.4|7156.6|2
1625723270000|2021-07-08 05:47:50|7159.6|7156.8|7161.2|7158.4|7161.2|7158.4|7159.6|7156.8|10
1625723280000|2021-07-08 05:48:00|7160.7|7157.9|7160.4|7157.6|7160.7|7157.9|7160.4|7157.6|5
1625723290000|2021-07-08 05:48:10|7160.6|7157.8|7160.2|7157.4|7161.2|7158.4|7160.2|7157.4|37
1625723300000|2021-07-08 05:48:20|||||||||2
1625723310000|2021-07-08 05:48:30|7159.9|7157.1|7159.2|7156.4|7159.9|7157.1|7159.2|7156.4|11
1625723320000|2021-07-08 05:48:40|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|9
1625723330000|2021-07-08 05:48:50|||||||||2
1625723340000|2021-07-08 05:49:00|7158.4|7155.6|7160.2|7157.4|7160.2|7157.4|7158.4|7155.6|16
1625723360000|2021-07-08 05:49:20|7159.6|7156.8|7158.2|7155.4|7159.6|7156.8|7158.2|7155.4|24
1625723370000|2021-07-08 05:49:30|7158.9|7156.1|7159.2|7156.4|7159.2|7156.4|7158.9|7156.1|8
1625723390000|2021-07-08 05:49:50|7159.4|7156.6|7160.2|7157.4|7160.2|7157.4|7159.4|7156.6|5
1625723400000|2021-07-08 05:50:00|7159.7|7156.9|7160.7|7157.9|7161.2|7158.4|7159.7|7156.9|36
1625723410000|2021-07-08 05:50:10|7160.5|7157.7|7160.2|7157.4|7160.9|7158.1|7160.2|7157.4|26
1625723430000|2021-07-08 05:50:30|7160.9|7158.1|7161|7158.2|7161.2|7158.4|7160.7|7157.9|11
1625723440000|2021-07-08 05:50:40|7160.4|7157.6|7160.2|7157.4|7160.4|7157.6|7160.2|7157.4|1
1625723450000|2021-07-08 05:50:50|7160.4|7157.6|7160.2|7157.4|7160.5|7157.7|7160.2|7157.4|6
1625723460000|2021-07-08 05:51:00|7160.5|7157.7|7160.2|7157.4|7160.5|7157.7|7160.2|7157.4|11
1625723480000|2021-07-08 05:51:20|7160.5|7157.7|7160.2|7157.4|7160.5|7157.7|7160.2|7157.4|8
1625723490000|2021-07-08 05:51:30|||||||||1
1625723500000|2021-07-08 05:51:40|7159.9|7157.1|7160|7157.2|7160|7157.2|7159.5|7156.7|6
1625723510000|2021-07-08 05:51:50|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|2
1625723520000|2021-07-08 05:52:00|7160.4|7157.6|7160.2|7157.4|7160.4|7157.6|7160.2|7157.4|8
1625723540000|2021-07-08 05:52:20|||||||||1
1625723550000|2021-07-08 05:52:30|7160.5|7157.7|7161|7158.2|7161.2|7158.4|7160.2|7157.4|11
1625723560000|2021-07-08 05:52:40|7161.2|7158.4|7162.7|7159.9|7163.2|7160.4|7160.7|7157.9|29
1625723570000|2021-07-08 05:52:50|7162.9|7160.1|7162.2|7159.4|7163|7160.2|7162.2|7159.4|11
1625723580000|2021-07-08 05:53:00|||||||||1
1625723590000|2021-07-08 05:53:10|7162.6|7159.8|7163.2|7160.4|7163.2|7160.4|7162.6|7159.8|13
1625723600000|2021-07-08 05:53:20|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|13
1625723610000|2021-07-08 05:53:30|7163.9|7161.1|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|15
1625723620000|2021-07-08 05:53:40|7163.6|7160.8|7163.9|7161.1|7163.9|7161.1|7163.2|7160.4|4
1625723630000|2021-07-08 05:53:50|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|0
1625723640000|2021-07-08 05:54:00|7164.7|7161.9|7164.9|7162.1|7165.2|7162.4|7164.2|7161.4|18
1625723650000|2021-07-08 05:54:10|7163.9|7161.1|7164.2|7161.4|7164.2|7161.4|7163.9|7161.1|6
1625723660000|2021-07-08 05:54:20|7163.9|7161.1|7163.2|7160.4|7163.9|7161.1|7163.2|7160.4|5
1625723670000|2021-07-08 05:54:30|7163.6|7160.8|7163.4|7160.6|7163.9|7161.1|7163.2|7160.4|9
1625723680000|2021-07-08 05:54:40|7163.2|7160.4|7163.9|7161.1|7163.9|7161.1|7163.2|7160.4|4
1625723690000|2021-07-08 05:54:50|7163.6|7160.8|7162.4|7159.6|7163.6|7160.8|7162.2|7159.4|6
1625723700000|2021-07-08 05:55:00|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|1
1625723710000|2021-07-08 05:55:10|7162|7159.2|7161.2|7158.4|7162|7159.2|7161.2|7158.4|7
1625723730000|2021-07-08 05:55:30|7161.6|7158.8|7162.4|7159.6|7162.9|7160.1|7161.6|7158.8|11
1625723740000|2021-07-08 05:55:40|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|2
1625723750000|2021-07-08 05:55:50|7162.4|7159.6|7162.4|7159.6|7163.2|7160.4|7162.2|7159.4|3
1625723760000|2021-07-08 05:56:00|7162.9|7160.1|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|2
1625723770000|2021-07-08 05:56:10|||||||||2
1625723790000|2021-07-08 05:56:30|||||||||1
1625723800000|2021-07-08 05:56:40|7162|7159.2|7160.2|7157.4|7162|7159.2|7160.2|7157.4|11
1625723810000|2021-07-08 05:56:50|7160.6|7157.8|7161.2|7158.4|7161.2|7158.4|7160.6|7157.8|6
1625723820000|2021-07-08 05:57:00|7161.4|7158.6|7161.2|7158.4|7161.4|7158.6|7161.2|7158.4|0
1625723830000|2021-07-08 05:57:10|7161.6|7158.8|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|9
1625723840000|2021-07-08 05:57:20|7161.4|7158.6|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|0
1625723850000|2021-07-08 05:57:30|7162.2|7159.4|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|3
1625723860000|2021-07-08 05:57:40|7160.9|7158.1|7161.9|7159.1|7162.4|7159.6|7160.9|7158.1|20
1625723870000|2021-07-08 05:57:50|7161.5|7158.7|7160.4|7157.6|7161.5|7158.7|7160.2|7157.4|14
1625723880000|2021-07-08 05:58:00|7160.9|7158.1|7161.2|7158.4|7161.2|7158.4|7160.9|7158.1|1
1625723890000|2021-07-08 05:58:10|||||||||4
1625723900000|2021-07-08 05:58:20|7161|7158.2|7159.9|7157.1|7161|7158.2|7159.7|7156.9|11
1625723910000|2021-07-08 05:58:30|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|4
1625723920000|2021-07-08 05:58:40|7158.5|7155.7|7158.2|7155.4|7158.5|7155.7|7158.2|7155.4|2
1625723930000|2021-07-08 05:58:50|7157.9|7155.1|7157.2|7154.4|7157.9|7155.1|7156.5|7153.7|17
1625723940000|2021-07-08 05:59:00|7157|7154.2|7157.7|7154.9|7157.7|7154.9|7156.8|7154|16
1625723950000|2021-07-08 05:59:10|7157.9|7155.1|7158.2|7155.4|7158.2|7155.4|7157.9|7155.1|3
1625723960000|2021-07-08 05:59:20|7158.5|7155.7|7159.2|7156.4|7159.2|7156.4|7158.5|7155.7|11
1625723970000|2021-07-08 05:59:30|||||||||3
1625723980000|2021-07-08 05:59:40|||||||||1
1625723990000|2021-07-08 05:59:50|7159|7156.2|7158.2|7155.4|7159|7156.2|7158.2|7155.4|3
1625724000000|2021-07-08 06:00:00|7157.5|7154.7|7156.2|7153.4|7157.5|7154.7|7155.9|7153.1|17
1625724010000|2021-07-08 06:00:10|7156|7153.2|7148|7145.2|7156|7153.2|7147.5|7144.7|125
1625724020000|2021-07-08 06:00:20|7148.2|7145.4|7150.2|7147.4|7150.2|7147.4|7148.2|7145.4|25
1625724030000|2021-07-08 06:00:30|7149.5|7146.7|7148.5|7145.7|7150.2|7147.4|7147.5|7144.7|39
1625724040000|2021-07-08 06:00:40|7149.2|7146.4|7148.2|7145.4|7149.5|7146.7|7148.2|7145.4|11
1625724050000|2021-07-08 06:00:50|7148.4|7145.6|7148.2|7145.4|7148.4|7145.6|7146.9|7144.1|35
1625724060000|2021-07-08 06:01:00|7148.9|7146.1|7148.2|7145.4|7149.2|7146.4|7145.5|7142.7|55
1625724070000|2021-07-08 06:01:10|7148|7145.2|7147.2|7144.4|7148.2|7145.4|7145.7|7142.9|35
1625724080000|2021-07-08 06:01:20|7147|7144.2|7147.2|7144.4|7147.4|7144.6|7146.7|7143.9|28
1625724090000|2021-07-08 06:01:30|7147.4|7144.6|7149.2|7146.4|7149.2|7146.4|7147.4|7144.6|18
1625724100000|2021-07-08 06:01:40|7149.7|7146.9|7148.2|7145.4|7149.9|7147.1|7147.9|7145.1|83
1625724110000|2021-07-08 06:01:50|7148.7|7145.9|7148.7|7145.9|7149|7146.2|7148.2|7145.4|99
1625724120000|2021-07-08 06:02:00|7148.9|7146.1|7152.2|7149.4|7152.2|7149.4|7148.9|7146.1|24
1625724130000|2021-07-08 06:02:10|7152.4|7149.6|7153.2|7150.4|7153.4|7150.6|7152.2|7149.4|8
1625724140000|2021-07-08 06:02:20|7152.8|7150|7150.2|7147.4|7152.8|7150|7150.2|7147.4|42
1625724150000|2021-07-08 06:02:30|7150|7147.2|7149.4|7146.6|7150.9|7148.1|7149.2|7146.4|23
1625724160000|2021-07-08 06:02:40|7149.6|7146.8|7150.9|7148.1|7150.9|7148.1|7149.6|7146.8|4
1625724170000|2021-07-08 06:02:50|7151.2|7148.4|7151.4|7148.6|7151.4|7148.6|7151.2|7148.4|5
1625724180000|2021-07-08 06:03:00|7151.9|7149.1|7152.4|7149.6|7152.9|7150.1|7151.7|7148.9|26
1625724190000|2021-07-08 06:03:10|7152.9|7150.1|7154.2|7151.4|7154.2|7151.4|7152.9|7150.1|22
1625724200000|2021-07-08 06:03:20|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7153.2|7150.4|29
1625724210000|2021-07-08 06:03:30|7154|7151.2|7154.2|7151.4|7154.2|7151.4|7153.9|7151.1|13
1625724220000|2021-07-08 06:03:40|7153.9|7151.1|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|23
1625724230000|2021-07-08 06:03:50|7155.2|7152.4|7154.9|7152.1|7155.2|7152.4|7154.9|7152.1|1
1625724240000|2021-07-08 06:04:00|7155.2|7152.4|7155.9|7153.1|7156.4|7153.6|7155.2|7152.4|12
1625724250000|2021-07-08 06:04:10|7156.2|7153.4|7155.2|7152.4|7156.2|7153.4|7155.2|7152.4|18
1625724260000|2021-07-08 06:04:20|7155.4|7152.6|7155.4|7152.6|7155.7|7152.9|7155.2|7152.4|10
1625724270000|2021-07-08 06:04:30|7155.6|7152.8|7155.2|7152.4|7155.9|7153.1|7155.2|7152.4|6
1625724280000|2021-07-08 06:04:40|7155.4|7152.6|7155.2|7152.4|7155.4|7152.6|7155.2|7152.4|12
1625724290000|2021-07-08 06:04:50|7155|7152.2|7154.2|7151.4|7155|7152.2|7154.2|7151.4|20
1625724300000|2021-07-08 06:05:00|7154.4|7151.6|7158.7|7155.9|7158.7|7155.9|7154.4|7151.6|83
1625724310000|2021-07-08 06:05:10|7158.5|7155.7|7160.2|7157.4|7160.2|7157.4|7158.2|7155.4|4
1625724320000|2021-07-08 06:05:20|7161.2|7158.4|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|35
1625724330000|2021-07-08 06:05:30|7161.6|7158.8|7162.2|7159.4|7162.2|7159.4|7161.6|7158.8|6
1625724340000|2021-07-08 06:05:40|7162.6|7159.8|7164.2|7161.4|7164.2|7161.4|7162.6|7159.8|17
1625724350000|2021-07-08 06:05:50|7164.9|7162.1|7164.9|7162.1|7166.2|7163.4|7164.4|7161.6|23
1625724360000|2021-07-08 06:06:00|7165.2|7162.4|7162.9|7160.1|7165.4|7162.6|7162.9|7160.1|19
1625724370000|2021-07-08 06:06:10|7162.4|7159.6|7162.2|7159.4|7162.4|7159.6|7162.2|7159.4|9
1625724380000|2021-07-08 06:06:20|7161.2|7158.4|7161|7158.2|7161.2|7158.4|7161|7158.2|5
1625724390000|2021-07-08 06:06:30|7160.7|7157.9|7158.7|7155.9|7160.7|7157.9|7158.7|7155.9|10
1625724400000|2021-07-08 06:06:40|7158.2|7155.4|7160.4|7157.6|7160.4|7157.6|7158.2|7155.4|10
1625724410000|2021-07-08 06:06:50|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159|7156.2|20
1625724420000|2021-07-08 06:07:00|7159.4|7156.6|7159.9|7157.1|7159.9|7157.1|7159.2|7156.4|4
1625724430000|2021-07-08 06:07:10|7159.6|7156.8|7159.2|7156.4|7159.6|7156.8|7159.2|7156.4|6
1625724440000|2021-07-08 06:07:20|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|3
1625724450000|2021-07-08 06:07:30|7159.6|7156.8|7159.2|7156.4|7159.6|7156.8|7159.2|7156.4|1
1625724460000|2021-07-08 06:07:40|7159.4|7156.6|7159.7|7156.9|7159.7|7156.9|7159.4|7156.6|10
1625724470000|2021-07-08 06:07:50|7160.2|7157.4|7160.2|7157.4|7161.2|7158.4|7160.2|7157.4|4
1625724480000|2021-07-08 06:08:00|7160.4|7157.6|7159.2|7156.4|7160.4|7157.6|7159|7156.2|10
1625724490000|2021-07-08 06:08:10|7159.4|7156.6|7160.2|7157.4|7160.2|7157.4|7159.4|7156.6|4
1625724500000|2021-07-08 06:08:20|7160.5|7157.7|7160.4|7157.6|7160.9|7158.1|7160.4|7157.6|4
1625724510000|2021-07-08 06:08:30|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|6
1625724520000|2021-07-08 06:08:40|7160|7157.2|7161.2|7158.4|7161.2|7158.4|7160|7157.2|4
1625724530000|2021-07-08 06:08:50|7161.4|7158.6|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|4
1625724540000|2021-07-08 06:09:00|||||||||1
1625724550000|2021-07-08 06:09:10|7160.2|7157.4|7160.7|7157.9|7160.7|7157.9|7160.2|7157.4|6
1625724560000|2021-07-08 06:09:20|7160.5|7157.7|7160.2|7157.4|7160.5|7157.7|7159.2|7156.4|7
1625724570000|2021-07-08 06:09:30|7159.6|7156.8|7157.2|7154.4|7159.6|7156.8|7157.2|7154.4|15
1625724580000|2021-07-08 06:09:40|7157.5|7154.7|7157.2|7154.4|7157.9|7155.1|7157.2|7154.4|9
1625724590000|2021-07-08 06:09:50|7157|7154.2|7156.8|7154|7157.2|7154.4|7156.8|7154|5
1625724600000|2021-07-08 06:10:00|7156.2|7153.4|7155.2|7152.4|7156.2|7153.4|7155.2|7152.4|11
1625724610000|2021-07-08 06:10:10|7154.8|7152|7154|7151.2|7154.8|7152|7153.5|7150.7|12
1625724620000|2021-07-08 06:10:20|7154.2|7151.4|7151.2|7148.4|7154.2|7151.4|7150.7|7147.9|37
1625724630000|2021-07-08 06:10:30|7151|7148.2|7151.2|7148.4|7151.2|7148.4|7150.2|7147.4|19
1625724640000|2021-07-08 06:10:40|7151.9|7149.1|7153.2|7150.4|7153.2|7150.4|7151.9|7149.1|10
1625724650000|2021-07-08 06:10:50|7152.8|7150|7152.2|7149.4|7152.8|7150|7152.2|7149.4|22
1625724660000|2021-07-08 06:11:00|7152.4|7149.6|7153.2|7150.4|7153.7|7150.9|7152.3|7149.5|41
1625724670000|2021-07-08 06:11:10|7153.4|7150.6|7153.7|7150.9|7153.7|7150.9|7153|7150.2|11
1625724680000|2021-07-08 06:11:20|7153.4|7150.6|7154.2|7151.4|7154.7|7151.9|7153.2|7150.4|10
1625724690000|2021-07-08 06:11:30|7154.5|7151.7|7153|7150.2|7154.5|7151.7|7153|7150.2|4
1625724700000|2021-07-08 06:11:40|7153.2|7150.4|7153.4|7150.6|7153.4|7150.6|7153.2|7150.4|1
1625724710000|2021-07-08 06:11:50|7153.2|7150.4|7152.2|7149.4|7153.2|7150.4|7152.2|7149.4|7
1625724720000|2021-07-08 06:12:00|7152.5|7149.7|7152.9|7150.1|7153.7|7150.9|7152.5|7149.7|16
1625724730000|2021-07-08 06:12:10|7153.2|7150.4|7153.2|7150.4|7154.4|7151.6|7153.2|7150.4|9
1625724740000|2021-07-08 06:12:20|7152.9|7150.1|7153.4|7150.6|7153.4|7150.6|7152.9|7150.1|7
1625724750000|2021-07-08 06:12:30|7153.2|7150.4|7153.2|7150.4|7153.9|7151.1|7153.2|7150.4|10
1625724770000|2021-07-08 06:12:50|7152.2|7149.4|7151.4|7148.6|7152.2|7149.4|7150.2|7147.4|30
1625724780000|2021-07-08 06:13:00|7151.2|7148.4|7150.2|7147.4|7152.2|7149.4|7150.2|7147.4|21
1625724790000|2021-07-08 06:13:10|7150|7147.2|7150.2|7147.4|7150.4|7147.6|7149.2|7146.4|24
1625724800000|2021-07-08 06:13:20|7150.4|7147.6|7150.2|7147.4|7150.9|7148.1|7150.2|7147.4|4
1625724810000|2021-07-08 06:13:30|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|3
1625724820000|2021-07-08 06:13:40|7150.9|7148.1|7149.2|7146.4|7150.9|7148.1|7149.2|7146.4|16
1625724830000|2021-07-08 06:13:50|7148.9|7146.1|7147.2|7144.4|7148.9|7146.1|7147.2|7144.4|9
1625724840000|2021-07-08 06:14:00|7146.9|7144.1|7147.2|7144.4|7147.2|7144.4|7146.9|7144.1|7
1625724850000|2021-07-08 06:14:10|7146.5|7143.7|7147.2|7144.4|7147.9|7145.1|7146.2|7143.4|16
1625724860000|2021-07-08 06:14:20|7147.4|7144.6|7147.9|7145.1|7147.9|7145.1|7147.2|7144.4|7
1625724870000|2021-07-08 06:14:30|7147.7|7144.9|7142.5|7139.7|7147.7|7144.9|7142.5|7139.7|71
1625724880000|2021-07-08 06:14:40|7143|7140.2|7142.5|7139.7|7144.2|7141.4|7141.9|7139.1|34
1625724890000|2021-07-08 06:14:50|7142.7|7139.9|7143.2|7140.4|7143.7|7140.9|7142.7|7139.9|28
1625724900000|2021-07-08 06:15:00|7143.6|7140.8|7142.2|7139.4|7145.2|7142.4|7142.2|7139.4|29
1625724910000|2021-07-08 06:15:10|7142.7|7139.9|7144.2|7141.4|7144.2|7141.4|7142.2|7139.4|18
1625724920000|2021-07-08 06:15:20|7143.9|7141.1|7144.2|7141.4|7144.4|7141.6|7143.9|7141.1|18
1625724930000|2021-07-08 06:15:30|7144.4|7141.6|7145.2|7142.4|7145.9|7143.1|7144.4|7141.6|13
1625724940000|2021-07-08 06:15:40|||||||||6
1625724950000|2021-07-08 06:15:50|7144.5|7141.7|7145.2|7142.4|7145.2|7142.4|7144.5|7141.7|9
1625724960000|2021-07-08 06:16:00|7145.4|7142.6|7146.2|7143.4|7147.2|7144.4|7145.2|7142.4|20
1625724970000|2021-07-08 06:16:10|7146.4|7143.6|7147.9|7145.1|7147.9|7145.1|7146.4|7143.6|8
1625724980000|2021-07-08 06:16:20|7148.2|7145.4|7147.2|7144.4|7148.6|7145.8|7147.2|7144.4|20
1625724990000|2021-07-08 06:16:30|7147.9|7145.1|7147.2|7144.4|7148.2|7145.4|7146.9|7144.1|9
1625725000000|2021-07-08 06:16:40|7147.4|7144.6|7147.2|7144.4|7147.7|7144.9|7147.2|7144.4|1
1625725010000|2021-07-08 06:16:50|7147|7144.2|7146.2|7143.4|7147|7144.2|7146|7143.2|11
1625725020000|2021-07-08 06:17:00|7146.4|7143.6|7146.7|7143.9|7147.6|7144.8|7146.4|7143.6|15
1625725030000|2021-07-08 06:17:10|7147|7144.2|7147.2|7144.4|7147.2|7144.4|7146.5|7143.7|3
1625725040000|2021-07-08 06:17:20|7147|7144.2|7146.2|7143.4|7147|7144.2|7145.7|7142.9|9
1625725050000|2021-07-08 06:17:30|7145.9|7143.1|7146.9|7144.1|7146.9|7144.1|7145.2|7142.4|16
1625725060000|2021-07-08 06:17:40|7147.2|7144.4|7144.2|7141.4|7147.2|7144.4|7144.2|7141.4|29
1625725070000|2021-07-08 06:17:50|7143.5|7140.7|7142.2|7139.4|7143.9|7141.1|7141.2|7138.4|32
1625725080000|2021-07-08 06:18:00|7142.4|7139.6|7143.2|7140.4|7143.4|7140.6|7142.4|7139.6|9
1625725090000|2021-07-08 06:18:10|7143.9|7141.1|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|5
1625725100000|2021-07-08 06:18:20|7144.5|7141.7|7144.2|7141.4|7144.9|7142.1|7144.2|7141.4|9
1625725110000|2021-07-08 06:18:30|7144.4|7141.6|7145.4|7142.6|7145.4|7142.6|7144.4|7141.6|19
1625725120000|2021-07-08 06:18:40|7145.6|7142.8|7145.2|7142.4|7146.2|7143.4|7144.7|7141.9|12
1625725130000|2021-07-08 06:18:50|7145.4|7142.6|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|7
1625725140000|2021-07-08 06:19:00|7145|7142.2|7144.7|7141.9|7145|7142.2|7144.2|7141.4|14
1625725150000|2021-07-08 06:19:10|7144.9|7142.1|7145.2|7142.4|7145.4|7142.6|7144.9|7142.1|4
1625725160000|2021-07-08 06:19:20|||||||||2
1625725170000|2021-07-08 06:19:30|7145.9|7143.1|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|7
1625725180000|2021-07-08 06:19:40|7146|7143.2|7146.2|7143.4|7146.2|7143.4|7146|7143.2|3
1625725200000|2021-07-08 06:20:00|7146|7143.2|7145.8|7143|7146.9|7144.1|7145.2|7142.4|26
1625725210000|2021-07-08 06:20:10|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|2
1625725220000|2021-07-08 06:20:20|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7
1625725230000|2021-07-08 06:20:30|7144.5|7141.7|7143.2|7140.4|7144.5|7141.7|7143|7140.2|12
1625725240000|2021-07-08 06:20:40|7142.8|7140|7143.2|7140.4|7143.7|7140.9|7142.5|7139.7|13
1625725250000|2021-07-08 06:20:50|7142.9|7140.1|7141.7|7138.9|7142.9|7140.1|7141.7|7138.9|17
1625725260000|2021-07-08 06:21:00|7141.9|7139.1|7143.2|7140.4|7143.2|7140.4|7141.9|7139.1|9
1625725270000|2021-07-08 06:21:10|7143.4|7140.6|7144.2|7141.4|7144.5|7141.7|7143.2|7140.4|29
1625725280000|2021-07-08 06:21:20|||||||||1
1625725290000|2021-07-08 06:21:30|7143.5|7140.7|7144|7141.2|7144|7141.2|7143.5|7140.7|11
1625725300000|2021-07-08 06:21:40|7144.2|7141.4|7145.2|7142.4|7145.7|7142.9|7144.2|7141.4|15
1625725310000|2021-07-08 06:21:50|||||||||3
1625725320000|2021-07-08 06:22:00|7145.6|7142.8|7146.7|7143.9|7146.9|7144.1|7145.6|7142.8|16
1625725330000|2021-07-08 06:22:10|7147.2|7144.4|7149.2|7146.4|7149.4|7146.6|7147.2|7144.4|16
1625725340000|2021-07-08 06:22:20|7149.4|7146.6|7150.7|7147.9|7150.9|7148.1|7149.2|7146.4|33
1625725350000|2021-07-08 06:22:30|7150.9|7148.1|7151.2|7148.4|7151.7|7148.9|7150.2|7147.4|28
1625725360000|2021-07-08 06:22:40|7151|7148.2|7149.4|7146.6|7151|7148.2|7149.2|7146.4|19
1625725370000|2021-07-08 06:22:50|7149.2|7146.4|7151.2|7148.4|7151.2|7148.4|7149.2|7146.4|5
1625725380000|2021-07-08 06:23:00|7151.7|7148.9|7152.4|7149.6|7152.4|7149.6|7151.7|7148.9|23
1625725390000|2021-07-08 06:23:10|7152.2|7149.4|7152|7149.2|7153.2|7150.4|7152|7149.2|20
1625725400000|2021-07-08 06:23:20|7152.2|7149.4|7154.2|7151.4|7154.2|7151.4|7152.2|7149.4|10
1625725410000|2021-07-08 06:23:30|7153.2|7150.4|7156|7153.2|7156.2|7153.4|7153.2|7150.4|27
1625725420000|2021-07-08 06:23:40|7155.8|7153|7155.5|7152.7|7157.2|7154.4|7155.5|7152.7|16
1625725430000|2021-07-08 06:23:50|7156.2|7153.4|7156.2|7153.4|7156.7|7153.9|7156.2|7153.4|36
1625725440000|2021-07-08 06:24:00|7155.2|7152.4|7154.2|7151.4|7155.2|7152.4|7153.4|7150.6|13
1625725450000|2021-07-08 06:24:10|7153.8|7151|7154.2|7151.4|7154.7|7151.9|7153.2|7150.4|26
1625725460000|2021-07-08 06:24:20|7154.4|7151.6|7155.7|7152.9|7155.7|7152.9|7154.4|7151.6|6
1625725470000|2021-07-08 06:24:30|7155.9|7153.1|7156.2|7153.4|7156.2|7153.4|7155.5|7152.7|4
1625725480000|2021-07-08 06:24:40|7156.4|7153.6|7158|7155.2|7158.9|7156.1|7156.4|7153.6|18
1625725490000|2021-07-08 06:24:50|7158.2|7155.4|7157.7|7154.9|7158.2|7155.4|7157.7|7154.9|14
1625725500000|2021-07-08 06:25:00|7157.5|7154.7|7156.9|7154.1|7157.5|7154.7|7156.2|7153.4|12
1625725510000|2021-07-08 06:25:10|7157.2|7154.4|7156.2|7153.4|7157.2|7154.4|7156.2|7153.4|4
1625725520000|2021-07-08 06:25:20|7155.9|7153.1|7156.2|7153.4|7156.2|7153.4|7154.4|7151.6|19
1625725530000|2021-07-08 06:25:30|7156.6|7153.8|7156.4|7153.6|7156.9|7154.1|7156.2|7153.4|8
1625725540000|2021-07-08 06:25:40|7156.7|7153.9|7158.2|7155.4|7158.2|7155.4|7156.7|7153.9|6
1625725550000|2021-07-08 06:25:50|7157.9|7155.1|7157.2|7154.4|7159.2|7156.4|7157.2|7154.4|23
1625725560000|2021-07-08 06:26:00|7157.4|7154.6|7158.2|7155.4|7158.7|7155.9|7156.2|7153.4|100
1625725570000|2021-07-08 06:26:10|7159.2|7156.4|7158.2|7155.4|7159.2|7156.4|7158.2|7155.4|12
1625725580000|2021-07-08 06:26:20|7157.2|7154.4|7157.4|7154.6|7157.4|7154.6|7157.2|7154.4|7
1625725590000|2021-07-08 06:26:30|7157.2|7154.4|7155.2|7152.4|7157.2|7154.4|7155.2|7152.4|11
1625725600000|2021-07-08 06:26:40|7155.9|7153.1|7157.9|7155.1|7157.9|7155.1|7155.7|7152.9|18
1625725610000|2021-07-08 06:26:50|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158|7155.2|4
1625725620000|2021-07-08 06:27:00|7157.9|7155.1|7157.2|7154.4|7157.9|7155.1|7157.2|7154.4|9
1625725630000|2021-07-08 06:27:10|7157.4|7154.6|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|12
1625725640000|2021-07-08 06:27:20|7157.5|7154.7|7156.7|7153.9|7158.2|7155.4|7156.7|7153.9|20
1625725650000|2021-07-08 06:27:30|7156.5|7153.7|7156.9|7154.1|7157.5|7154.7|7156|7153.2|17
1625725660000|2021-07-08 06:27:40|7156.7|7153.9|7154.2|7151.4|7156.7|7153.9|7153.7|7150.9|42
1625725670000|2021-07-08 06:27:50|7153.5|7150.7|7155.2|7152.4|7155.2|7152.4|7153.2|7150.4|17
1625725680000|2021-07-08 06:28:00|||||||||1
1625725700000|2021-07-08 06:28:20|7155.5|7152.7|7158.2|7155.4|7158.2|7155.4|7155.5|7152.7|51
1625725710000|2021-07-08 06:28:30|7157.2|7154.4|7157.4|7154.6|7157.4|7154.6|7157.2|7154.4|5
1625725720000|2021-07-08 06:28:40|7157.2|7154.4|7155.7|7152.9|7157.2|7154.4|7155.7|7152.9|9
1625725730000|2021-07-08 06:28:50|7155.9|7153.1|7157|7154.2|7157.2|7154.4|7155.7|7152.9|8
1625725740000|2021-07-08 06:29:00|7156.8|7154|7156.2|7153.4|7156.8|7154|7156.2|7153.4|2
1625725750000|2021-07-08 06:29:10|7156|7153.2|7155.2|7152.4|7156.2|7153.4|7155.2|7152.4|5
1625725760000|2021-07-08 06:29:20|7155.6|7152.8|7155.4|7152.6|7155.9|7153.1|7155.2|7152.4|2
1625725770000|2021-07-08 06:29:30|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|0
1625725780000|2021-07-08 06:29:40|7154.5|7151.7|7154.2|7151.4|7154.5|7151.7|7154.2|7151.4|10
1625725790000|2021-07-08 06:29:50|7153.9|7151.1|7154.2|7151.4|7154.5|7151.7|7153.9|7151.1|0
1625725800000|2021-07-08 06:30:00|7154.9|7152.1|7154.2|7151.4|7155.2|7152.4|7154.2|7151.4|5
1625725810000|2021-07-08 06:30:10|7154.6|7151.8|7153.2|7150.4|7154.9|7152.1|7153.2|7150.4|10
1625725820000|2021-07-08 06:30:20|||||||||1
1625725830000|2021-07-08 06:30:30|7153.5|7150.7|7154.2|7151.4|7154.2|7151.4|7153.4|7150.6|9
1625725840000|2021-07-08 06:30:40|7154|7151.2|7153.2|7150.4|7154.2|7151.4|7153.2|7150.4|11
1625725850000|2021-07-08 06:30:50|7153|7150.2|7152.2|7149.4|7153|7150.2|7151.2|7148.4|26
1625725860000|2021-07-08 06:31:00|7152.5|7149.7|7153.2|7150.4|7153.2|7150.4|7152.2|7149.4|14
1625725870000|2021-07-08 06:31:10|7152.2|7149.4|7149.2|7146.4|7152.2|7149.4|7149.2|7146.4|32
1625725880000|2021-07-08 06:31:20|7148.2|7145.4|7149.2|7146.4|7149.9|7147.1|7148.2|7145.4|57
1625725890000|2021-07-08 06:31:30|7148.8|7146|7150.2|7147.4|7150.2|7147.4|7148.5|7145.7|39
1625725900000|2021-07-08 06:31:40|7150|7147.2|7150.2|7147.4|7150.2|7147.4|7149.5|7146.7|5
1625725910000|2021-07-08 06:31:50|7149.9|7147.1|7149.2|7146.4|7149.9|7147.1|7148.2|7145.4|20
1625725920000|2021-07-08 06:32:00|7148.5|7145.7|7148.2|7145.4|7149.5|7146.7|7148.2|7145.4|72
1625725930000|2021-07-08 06:32:10|||||||||1
1625725940000|2021-07-08 06:32:20|7148.4|7145.6|7148.2|7145.4|7149.2|7146.4|7148.2|7145.4|17
1625725950000|2021-07-08 06:32:30|7148.4|7145.6|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|7
1625725960000|2021-07-08 06:32:40|||||||||6
1625725970000|2021-07-08 06:32:50|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|3
1625725980000|2021-07-08 06:33:00|||||||||3
1625725990000|2021-07-08 06:33:10|7148.9|7146.1|7147.2|7144.4|7148.9|7146.1|7147.2|7144.4|14
1625726000000|2021-07-08 06:33:20|7147.9|7145.1|7149.2|7146.4|7149.2|7146.4|7147.9|7145.1|11
1625726010000|2021-07-08 06:33:30|7149.4|7146.6|7149.2|7146.4|7150.4|7147.6|7148.9|7146.1|22
1625726020000|2021-07-08 06:33:40|7148.8|7146|7148.4|7145.6|7148.8|7146|7148.2|7145.4|3
1625726030000|2021-07-08 06:33:50|7148.7|7145.9|7148.9|7146.1|7148.9|7146.1|7148.7|7145.9|3
1625726040000|2021-07-08 06:34:00|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|0
1625726050000|2021-07-08 06:34:10|7149.5|7146.7|7151.2|7148.4|7151.2|7148.4|7149.5|7146.7|27
1625726060000|2021-07-08 06:34:20|7151.4|7148.6|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|10
1625726070000|2021-07-08 06:34:30|7151.4|7148.6|7151.2|7148.4|7152.7|7149.9|7151.2|7148.4|19
1625726080000|2021-07-08 06:34:40|7151.5|7148.7|7151.7|7148.9|7152.2|7149.4|7151.5|7148.7|2
1625726090000|2021-07-08 06:34:50|7151.9|7149.1|7152.2|7149.4|7152.2|7149.4|7151.9|7149.1|4
1625726100000|2021-07-08 06:35:00|7151.9|7149.1|7151.2|7148.4|7151.9|7149.1|7151.2|7148.4|7
1625726110000|2021-07-08 06:35:10|7151.4|7148.6|7152.9|7150.1|7152.9|7150.1|7151.2|7148.4|15
1625726120000|2021-07-08 06:35:20|7153.2|7150.4|7152.2|7149.4|7153.2|7150.4|7152.2|7149.4|10
1625726130000|2021-07-08 06:35:30|7152.5|7149.7|7152.2|7149.4|7153.5|7150.7|7152.2|7149.4|6
1625726140000|2021-07-08 06:35:40|7152.4|7149.6|7153.9|7151.1|7153.9|7151.1|7152.4|7149.6|23
1625726150000|2021-07-08 06:35:50|7153.7|7150.9|7154.2|7151.4|7154.2|7151.4|7153.2|7150.4|7
1625726160000|2021-07-08 06:36:00|7154.4|7151.6|7152.9|7150.1|7155.2|7152.4|7152.4|7149.6|54
1625726170000|2021-07-08 06:36:10|7152.8|7150|7150.8|7148|7152.8|7150|7150.8|7148|4
1625726180000|2021-07-08 06:36:20|7150.7|7147.9|7149.8|7147|7150.7|7147.9|7148.8|7146|17
1625726190000|2021-07-08 06:36:30|7150.2|7147.4|7149.2|7146.4|7150.2|7147.4|7148.2|7145.4|11
1625726200000|2021-07-08 06:36:40|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7
1625726210000|2021-07-08 06:36:50|7148.3|7145.5|7150.2|7147.4|7150.2|7147.4|7148.3|7145.5|1
1625726220000|2021-07-08 06:37:00|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|4
1625726230000|2021-07-08 06:37:10|7149.3|7146.5|7149.8|7147|7149.8|7147|7149.2|7146.4|3
1625726240000|2021-07-08 06:37:20|7149.7|7146.9|7149.2|7146.4|7149.7|7146.9|7149.2|7146.4|1
1625726250000|2021-07-08 06:37:30|7148.8|7146|7148.8|7146|7148.8|7146|7148.8|7146|0
1625726260000|2021-07-08 06:37:40|7148.3|7145.5|7148.8|7146|7148.8|7146|7147.8|7145|15
1625726270000|2021-07-08 06:37:50|7149.2|7146.4|7148.2|7145.4|7149.2|7146.4|7148.2|7145.4|5
1625726280000|2021-07-08 06:38:00|7147.8|7145|7147.2|7144.4|7147.8|7145|7146.8|7144|9
1625726290000|2021-07-08 06:38:10|7146.8|7144|7147.2|7144.4|7147.2|7144.4|7146.2|7143.4|11
1625726300000|2021-07-08 06:38:20|7146.8|7144|7143.8|7141|7146.8|7144|7142.8|7140|60
1625726310000|2021-07-08 06:38:30|7144.2|7141.4|7144.7|7141.9|7144.7|7141.9|7143.3|7140.5|15
1625726320000|2021-07-08 06:38:40|7144.8|7142|7144.2|7141.4|7145.2|7142.4|7144.2|7141.4|15
1625726330000|2021-07-08 06:38:50|7145.2|7142.4|7145.2|7142.4|7145.7|7142.9|7145.2|7142.4|23
1625726340000|2021-07-08 06:39:00|7144.8|7142|7147.2|7144.4|7147.2|7144.4|7144.8|7142|7
1625726350000|2021-07-08 06:39:10|||||||||3
1625726360000|2021-07-08 06:39:20|||||||||4
1625726370000|2021-07-08 06:39:30|7147.8|7145|7147.2|7144.4|7147.8|7145|7147.2|7144.4|13
1625726380000|2021-07-08 06:39:40|7147.5|7144.7|7147.2|7144.4|7147.8|7145|7147.2|7144.4|8
1625726390000|2021-07-08 06:39:50|7146.5|7143.7|7146.2|7143.4|7146.5|7143.7|7145.7|7142.9|14
1625726400000|2021-07-08 06:40:00|7145.8|7143|7145.8|7143|7145.8|7143|7145.2|7142.4|7
1625726410000|2021-07-08 06:40:10|7145.7|7142.9|7147.7|7144.9|7147.8|7145|7145.3|7142.5|11
1625726420000|2021-07-08 06:40:20|7147.5|7144.7|7147.8|7145|7149.8|7147|7147.2|7144.4|114
1625726430000|2021-07-08 06:40:30|7147.7|7144.9|7147.3|7144.5|7147.8|7145|7147.2|7144.4|19
1625726440000|2021-07-08 06:40:40|7147.2|7144.4|7147.2|7144.4|7147.8|7145|7146.8|7144|12
1625726450000|2021-07-08 06:40:50|7146.8|7144|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|11
1625726460000|2021-07-08 06:41:00|7147|7144.2|7145.5|7142.7|7147|7144.2|7145.5|7142.7|51
1625726470000|2021-07-08 06:41:10|7145.7|7142.9|7145.2|7142.4|7145.7|7142.9|7144.2|7141.4|13
1625726480000|2021-07-08 06:41:20|7144.7|7141.9|7145.2|7142.4|7145.2|7142.4|7143.5|7140.7|54
1625726490000|2021-07-08 06:41:30|7144.5|7141.7|7143.5|7140.7|7145.2|7142.4|7143.5|7140.7|19
1625726500000|2021-07-08 06:41:40|7143.1|7140.3|7142.1|7139.3|7143.1|7140.3|7142.1|7139.3|20
1625726510000|2021-07-08 06:41:50|7142.5|7139.7|7142.6|7139.8|7143.1|7140.3|7142.1|7139.3|12
1625726520000|2021-07-08 06:42:00|7142.5|7139.7|7141.8|7139|7143.1|7140.3|7141.1|7138.3|30
1625726530000|2021-07-08 06:42:10|7142|7139.2|7144.1|7141.3|7144.1|7141.3|7142|7139.2|13
1625726540000|2021-07-08 06:42:20|||||||||2
1625726550000|2021-07-08 06:42:30|7143.8|7141|7142.8|7140|7143.8|7141|7142.1|7139.3|18
1625726560000|2021-07-08 06:42:40|7143.1|7140.3|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|9
1625726570000|2021-07-08 06:42:50|7144.3|7141.5|7144.6|7141.8|7145.1|7142.3|7143.5|7140.7|20
1625726580000|2021-07-08 06:43:00|7144.8|7142|7145.1|7142.3|7145.1|7142.3|7144.8|7142|3
1625726590000|2021-07-08 06:43:10|7144.8|7142|7143.5|7140.7|7144.8|7142|7143.5|7140.7|25
1625726600000|2021-07-08 06:43:20|7143.6|7140.8|7145.8|7143|7145.8|7143|7143.6|7140.8|15
1625726610000|2021-07-08 06:43:30|7146.8|7144|7146|7143.2|7146.8|7144|7145.5|7142.7|15
1625726620000|2021-07-08 06:43:40|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|1
1625726630000|2021-07-08 06:43:50|7146|7143.2|7145.1|7142.3|7146|7143.2|7145.1|7142.3|3
1625726640000|2021-07-08 06:44:00|7145.3|7142.5|7146.8|7144|7146.8|7144|7145.3|7142.5|13
1625726650000|2021-07-08 06:44:10|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|10
1625726660000|2021-07-08 06:44:20|7146.5|7143.7|7146.6|7143.8|7147.1|7144.3|7146.5|7143.7|2
1625726670000|2021-07-08 06:44:30|7146.8|7144|7147.8|7145|7147.8|7145|7146.8|7144|6
1625726680000|2021-07-08 06:44:40|7147.3|7144.5|7147.1|7144.3|7147.8|7145|7146.5|7143.7|9
1625726690000|2021-07-08 06:44:50|7146.8|7144|7145.1|7142.3|7146.8|7144|7145.1|7142.3|5
1625726700000|2021-07-08 06:45:00|7145|7142.2|7143.1|7140.3|7145|7142.2|7142.6|7139.8|11
1625726710000|2021-07-08 06:45:10|7142.8|7140|7142.6|7139.8|7142.8|7140|7142.5|7139.7|11
1625726720000|2021-07-08 06:45:20|7143|7140.2|7142.1|7139.3|7143.1|7140.3|7142|7139.2|13
1625726730000|2021-07-08 06:45:30|7141.4|7138.6|7140.1|7137.3|7141.4|7138.6|7139.8|7137|91
1625726740000|2021-07-08 06:45:40|7140.6|7137.8|7141.1|7138.3|7141.5|7138.7|7140.6|7137.8|31
1625726750000|2021-07-08 06:45:50|7140.5|7137.7|7141.1|7138.3|7141.1|7138.3|7140.5|7137.7|8
1625726760000|2021-07-08 06:46:00|7141|7138.2|7140.5|7137.7|7141|7138.2|7140.5|7137.7|5
1625726770000|2021-07-08 06:46:10|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|3
1625726780000|2021-07-08 06:46:20|7140|7137.2|7140.1|7137.3|7140.1|7137.3|7140|7137.2|8
1625726790000|2021-07-08 06:46:30|7140.6|7137.8|7142.1|7139.3|7142.1|7139.3|7140.6|7137.8|16
1625726800000|2021-07-08 06:46:40|7142|7139.2|7140.1|7137.3|7142|7139.2|7140.1|7137.3|84
1625726810000|2021-07-08 06:46:50|7141.1|7138.3|7139.1|7136.3|7141.1|7138.3|7139.1|7136.3|10
1625726820000|2021-07-08 06:47:00|7139|7136.2|7139.1|7136.3|7139.1|7136.3|7137.1|7134.3|84
1625726830000|2021-07-08 06:47:10|7139.5|7136.7|7136.1|7133.3|7140.6|7137.8|7135.4|7132.6|93
1625726840000|2021-07-08 06:47:20|7136.4|7133.6|7136.1|7133.3|7136.4|7133.6|7135.4|7132.6|48
1625726850000|2021-07-08 06:47:30|7135.9|7133.1|7138.1|7135.3|7138.8|7136|7135.9|7133.1|27
1625726860000|2021-07-08 06:47:40|7138.6|7135.8|7137.3|7134.5|7138.6|7135.8|7137.1|7134.3|11
1625726870000|2021-07-08 06:47:50|7137.6|7134.8|7136.6|7133.8|7137.8|7135|7136.1|7133.3|11
1625726880000|2021-07-08 06:48:00|7136.4|7133.6|7135.1|7132.3|7136.6|7133.8|7134.1|7131.3|45
1625726890000|2021-07-08 06:48:10|7135.5|7132.7|7136.1|7133.3|7136.6|7133.8|7135.5|7132.7|18
1625726900000|2021-07-08 06:48:20|7136.6|7133.8|7137.1|7134.3|7137.6|7134.8|7136.1|7133.3|22
1625726910000|2021-07-08 06:48:30|7136.4|7133.6|7136.1|7133.3|7137.4|7134.6|7136.1|7133.3|74
1625726920000|2021-07-08 06:48:40|7136.3|7133.5|7137.8|7135|7138.1|7135.3|7136.3|7133.5|25
1625726930000|2021-07-08 06:48:50|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|2
1625726940000|2021-07-08 06:49:00|7137.8|7135|7139.8|7137|7139.8|7137|7137.8|7135|25
1625726950000|2021-07-08 06:49:10|7140.1|7137.3|7139.8|7137|7141.1|7138.3|7139.8|7137|22
1625726960000|2021-07-08 06:49:20|7139.6|7136.8|7139.8|7137|7141.1|7138.3|7139.1|7136.3|45
1625726970000|2021-07-08 06:49:30|7140.1|7137.3|7142.1|7139.3|7142.1|7139.3|7139.4|7136.6|76
1625726980000|2021-07-08 06:49:40|7143.4|7140.6|7142.1|7139.3|7143.4|7140.6|7142.1|7139.3|61
1625726990000|2021-07-08 06:49:50|7141.6|7138.8|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|10
1625727000000|2021-07-08 06:50:00|7142.1|7139.3|7141.9|7139.1|7142.1|7139.3|7141.4|7138.6|22
1625727010000|2021-07-08 06:50:10|7141.8|7139|7142.1|7139.3|7142.1|7139.3|7140.4|7137.6|22
1625727020000|2021-07-08 06:50:20|7141.9|7139.1|7142.1|7139.3|7142.1|7139.3|7141.9|7139.1|3
1625727030000|2021-07-08 06:50:30|7141.8|7139|7144.1|7141.3|7144.1|7141.3|7141.1|7138.3|43
1625727040000|2021-07-08 06:50:40|7144.4|7141.6|7143.8|7141|7145.4|7142.6|7143.8|7141|424
1625727050000|2021-07-08 06:50:50|7144.1|7141.3|7144.8|7142|7144.9|7142.1|7144.1|7141.3|3
1625727060000|2021-07-08 06:51:00|7144.6|7141.8|7144.8|7142|7144.8|7142|7144.3|7141.5|14
1625727070000|2021-07-08 06:51:10|7145.1|7142.3|7145.8|7143|7146.3|7143.5|7145.1|7142.3|20
1625727080000|2021-07-08 06:51:20|7145.9|7143.1|7144.8|7142|7146.8|7144|7144.4|7141.6|18
1625727090000|2021-07-08 06:51:30|||||||||2
1625727100000|2021-07-08 06:51:40|7145.8|7143|7145.1|7142.3|7145.8|7143|7144.8|7142|8
1625727120000|2021-07-08 06:52:00|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|1
1625727130000|2021-07-08 06:52:10|7145.4|7142.6|7145.8|7143|7145.8|7143|7145.4|7142.6|9
1625727140000|2021-07-08 06:52:20|7146.1|7143.3|7146.8|7144|7147.3|7144.5|7146.1|7143.3|19
1625727150000|2021-07-08 06:52:30|7147.1|7144.3|7149.1|7146.3|7149.4|7146.6|7147.1|7144.3|29
1625727160000|2021-07-08 06:52:40|7148.8|7146|7146.1|7143.3|7148.8|7146|7146.1|7143.3|14
1625727170000|2021-07-08 06:52:50|7146.4|7143.6|7146.7|7143.9|7146.8|7144|7146.4|7143.6|3
1625727180000|2021-07-08 06:53:00|7147.1|7144.3|7147.7|7144.9|7148.7|7145.9|7147.1|7144.3|42
1625727190000|2021-07-08 06:53:10|7148.1|7145.3|7147.7|7144.9|7148.7|7145.9|7147.7|7144.9|10
1625727200000|2021-07-08 06:53:20|7147.4|7144.6|7149.7|7146.9|7150.7|7147.9|7147.4|7144.6|306
1625727210000|2021-07-08 06:53:30|7148.7|7145.9|7149.1|7146.3|7149.4|7146.6|7148.7|7145.9|8
1625727220000|2021-07-08 06:53:40|7149.4|7146.6|7148.4|7145.6|7149.4|7146.6|7148.4|7145.6|5
1625727230000|2021-07-08 06:53:50|7148.1|7145.3|7147.4|7144.6|7148.4|7145.6|7147.4|7144.6|13
1625727240000|2021-07-08 06:54:00|7147.6|7144.8|7146.7|7143.9|7148.1|7145.3|7146.7|7143.9|21
1625727250000|2021-07-08 06:54:10|7147.1|7144.3|7145.9|7143.1|7147.1|7144.3|7145.7|7142.9|12
1625727260000|2021-07-08 06:54:20|7145.7|7142.9|7145.7|7142.9|7145.9|7143.1|7145.4|7142.6|3
1625727270000|2021-07-08 06:54:30|7145.4|7142.6|7144.7|7141.9|7145.4|7142.6|7144.4|7141.6|11
1625727280000|2021-07-08 06:54:40|7144.9|7142.1|7145.7|7142.9|7145.9|7143.1|7144.7|7141.9|9
1625727290000|2021-07-08 06:54:50|||||||||2
1625727300000|2021-07-08 06:55:00|7145.9|7143.1|7145.7|7142.9|7145.9|7143.1|7145.7|7142.9|5
1625727310000|2021-07-08 06:55:10|7145.6|7142.8|7145.7|7142.9|7145.7|7142.9|7145.2|7142.4|6
1625727320000|2021-07-08 06:55:20|7147.4|7144.6|7146.4|7143.6|7147.4|7144.6|7146.4|7143.6|30
1625727330000|2021-07-08 06:55:30|7145.7|7142.9|7146.9|7144.1|7147.1|7144.3|7145.7|7142.9|7
1625727340000|2021-07-08 06:55:40|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1625727350000|2021-07-08 06:55:50|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7145.4|7142.6|30
1625727360000|2021-07-08 06:56:00|7147.1|7144.3|7146.7|7143.9|7147.4|7144.6|7146.7|7143.9|13
1625727370000|2021-07-08 06:56:10|7147.1|7144.3|7147.9|7145.1|7148.1|7145.3|7146.9|7144.1|12
1625727380000|2021-07-08 06:56:20|7147.7|7144.9|7147.4|7144.6|7147.7|7144.9|7147.1|7144.3|3
1625727390000|2021-07-08 06:56:30|7146.7|7143.9|7147.7|7144.9|7147.7|7144.9|7146.4|7143.6|16
1625727400000|2021-07-08 06:56:40|7148.4|7145.6|7149.4|7146.6|7149.4|7146.6|7147.7|7144.9|25
1625727410000|2021-07-08 06:56:50|7149.8|7147|7150.4|7147.6|7151.4|7148.6|7149.7|7146.9|48
1625727420000|2021-07-08 06:57:00|7150.9|7148.1|7152.1|7149.3|7152.6|7149.8|7150.9|7148.1|15
1625727430000|2021-07-08 06:57:10|7152.4|7149.6|7150.1|7147.3|7153.1|7150.3|7150.1|7147.3|24
1625727440000|2021-07-08 06:57:20|7151.4|7148.6|7149.9|7147.1|7151.9|7149.1|7148.4|7145.6|42
1625727450000|2021-07-08 06:57:30|7149.7|7146.9|7148.7|7145.9|7149.9|7147.1|7148.7|7145.9|8
1625727460000|2021-07-08 06:57:40|7148.9|7146.1|7149.9|7147.1|7150.1|7147.3|7148.9|7146.1|6
1625727470000|2021-07-08 06:57:50|7149.7|7146.9|7150.1|7147.3|7150.1|7147.3|7148.4|7145.6|21
1625727480000|2021-07-08 06:58:00|7149.9|7147.1|7149.9|7147.1|7150.1|7147.3|7149.4|7146.6|12
1625727490000|2021-07-08 06:58:10|7150.1|7147.3|7148.7|7145.9|7150.1|7147.3|7148.7|7145.9|2
1625727500000|2021-07-08 06:58:20|7148.9|7146.1|7148.7|7145.9|7148.9|7146.1|7148.1|7145.3|12
1625727510000|2021-07-08 06:58:30|7148.4|7145.6|7147.4|7144.6|7148.4|7145.6|7147.4|7144.6|16
1625727520000|2021-07-08 06:58:40|7147.7|7144.9|7147.4|7144.6|7147.7|7144.9|7146.4|7143.6|10
1625727530000|2021-07-08 06:58:50|7147.7|7144.9|7147.4|7144.6|7147.7|7144.9|7147.4|7144.6|9
1625727540000|2021-07-08 06:59:00|7147.7|7144.9|7145.7|7142.9|7147.7|7144.9|7145.7|7142.9|10
1625727550000|2021-07-08 06:59:10|7145.4|7142.6|7144.4|7141.6|7145.4|7142.6|7142.9|7140.1|41
1625727560000|2021-07-08 06:59:20|7144|7141.2|7144.7|7141.9|7144.7|7141.9|7143.7|7140.9|7
1625727570000|2021-07-08 06:59:30|7144.4|7141.6|7144.4|7141.6|7145.7|7142.9|7144.4|7141.6|19
1625727580000|2021-07-08 06:59:40|7144.7|7141.9|7142.4|7139.6|7144.7|7141.9|7142.4|7139.6|20
1625727590000|2021-07-08 06:59:50|7142.2|7139.4|7142.7|7139.9|7142.7|7139.9|7141.4|7138.6|14
1625727600000|2021-07-08 07:00:00|7143.4|7140.6|7139.4|7136.6|7143.4|7140.6|7138.4|7135.6|54
1625727610000|2021-07-08 07:00:10|7139.9|7137.1|7137.7|7134.9|7139.9|7137.1|7135.4|7132.6|93
1625727620000|2021-07-08 07:00:20|7138.2|7135.4|7137.7|7134.9|7138.5|7135.7|7137.4|7134.6|23
1625727630000|2021-07-08 07:00:30|7137.4|7134.6|7138.7|7135.9|7139.7|7136.9|7136.9|7134.1|39
1625727640000|2021-07-08 07:00:40|7138.9|7136.1|7140.7|7137.9|7140.7|7137.9|7138.7|7135.9|17
1625727650000|2021-07-08 07:00:50|7141|7138.2|7145.7|7142.9|7145.7|7142.9|7140.7|7137.9|29
1625727660000|2021-07-08 07:01:00|7145.5|7142.7|7146.7|7143.9|7146.7|7143.9|7144.7|7141.9|43
1625727670000|2021-07-08 07:01:10|7146.9|7144.1|7148.7|7145.9|7149.7|7146.9|7146.9|7144.1|31
1625727680000|2021-07-08 07:01:20|7148.4|7145.6|7151.7|7148.9|7152.4|7149.6|7147.7|7144.9|51
1625727690000|2021-07-08 07:01:30|7151.1|7148.3|7153.7|7150.9|7154.4|7151.6|7151.1|7148.3|37
1625727700000|2021-07-08 07:01:40|7154.4|7151.6|7153.4|7150.6|7154.7|7151.9|7152.7|7149.9|24
1625727710000|2021-07-08 07:01:50|7153.1|7150.3|7152.7|7149.9|7153.7|7150.9|7152.7|7149.9|21
1625727720000|2021-07-08 07:02:00|7152.9|7150.1|7153.1|7150.3|7153.1|7150.3|7152.7|7149.9|16
1625727730000|2021-07-08 07:02:10|7152.9|7150.1|7154.4|7151.6|7155.1|7152.3|7152.9|7150.1|18
1625727740000|2021-07-08 07:02:20|7154.1|7151.3|7157.1|7154.3|7157.1|7154.3|7154.1|7151.1|34
1625727750000|2021-07-08 07:02:30|7156.1|7153.3|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|9
1625727760000|2021-07-08 07:02:40|7156.9|7154.1|7158.1|7155.3|7158.9|7156.1|7156.4|7153.6|31
1625727770000|2021-07-08 07:02:50|7157.9|7155.1|7161.1|7158.3|7161.1|7158.3|7157.4|7154.6|35
1625727780000|2021-07-08 07:03:00|7161.5|7158.7|7160.1|7157.3|7161.9|7159.1|7159.4|7156.6|56
1625727790000|2021-07-08 07:03:10|7160.6|7157.8|7160.1|7157.3|7161.1|7158.3|7159.1|7156.3|29
1625727800000|2021-07-08 07:03:20|7159.9|7157.1|7157.8|7155|7159.9|7157.1|7157.1|7154.3|19
1625727810000|2021-07-08 07:03:30|7158.1|7155.3|7156.7|7153.9|7158.1|7155.3|7156.1|7153.3|24
1625727820000|2021-07-08 07:03:40|7156.4|7153.6|7154.1|7151.3|7156.4|7153.6|7153.4|7150.6|32
1625727830000|2021-07-08 07:03:50|7153.9|7151.1|7155.1|7152.3|7155.1|7152.3|7153.4|7150.6|23
1625727840000|2021-07-08 07:04:00|7155.3|7152.5|7155.1|7152.3|7156.1|7153.3|7155.1|7152.3|20
1625727850000|2021-07-08 07:04:10|7155.3|7152.5|7155.1|7152.3|7156.1|7153.3|7155.1|7152.3|13
1625727860000|2021-07-08 07:04:20|7153.8|7151|7153.1|7150.3|7154.1|7151.3|7153.1|7150.3|12
1625727870000|2021-07-08 07:04:30|7152.7|7149.9|7153.1|7150.3|7153.8|7151|7152.1|7149.3|5
1625727880000|2021-07-08 07:04:40|7152.7|7149.9|7152.1|7149.3|7152.7|7149.9|7151.7|7148.9|24
1625727890000|2021-07-08 07:04:50|7151.3|7148.5|7149.1|7146.3|7152.1|7149.3|7148.8|7146|20
1625727900000|2021-07-08 07:05:00|7148.7|7145.9|7149.9|7147.1|7149.9|7147.1|7147.4|7144.6|19
1625727910000|2021-07-08 07:05:10|7149.7|7146.9|7148.1|7145.3|7149.7|7146.9|7148.1|7145.3|15
1625727920000|2021-07-08 07:05:20|7148.3|7145.5|7149.1|7146.3|7149.1|7146.3|7148.3|7145.5|5
1625727930000|2021-07-08 07:05:30|7148.1|7145.3|7149.1|7146.3|7149.1|7146.3|7148.1|7145.3|4
1625727940000|2021-07-08 07:05:40|7149.5|7146.7|7151.3|7148.5|7151.9|7149.1|7149.5|7146.7|26
1625727950000|2021-07-08 07:05:50|7151.5|7148.7|7150.6|7147.8|7152.1|7149.3|7150.1|7147.3|12
1625727960000|2021-07-08 07:06:00|7150.4|7147.6|7148.1|7145.3|7150.4|7147.6|7148.1|7145.3|26
1625727970000|2021-07-08 07:06:10|7147.7|7144.9|7143.4|7140.6|7148.1|7145.3|7143.4|7140.6|56
1625727980000|2021-07-08 07:06:20|7143.9|7141.1|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|16
1625727990000|2021-07-08 07:06:30|7144.5|7141.7|7143.1|7140.3|7144.8|7142|7143.1|7140.3|13
1625728000000|2021-07-08 07:06:40|7143.5|7140.7|7143.1|7140.3|7143.8|7141|7143.1|7140.3|26
1625728010000|2021-07-08 07:06:50|7142.9|7140.1|7143.3|7140.5|7143.8|7141|7142.9|7140.1|14
1625728020000|2021-07-08 07:07:00|7143.1|7140.3|7143.1|7140.3|7144.1|7141.3|7142.6|7139.8|17
1625728030000|2021-07-08 07:07:10|7142.4|7139.6|7144.1|7141.3|7144.1|7141.3|7141.8|7139|17
1625728040000|2021-07-08 07:07:20|7143.1|7140.3|7143.1|7140.3|7144.1|7141.3|7143.1|7140.3|7
1625728050000|2021-07-08 07:07:30|7142.4|7139.6|7144.1|7141.3|7144.1|7141.3|7142.1|7139.3|31
1625728060000|2021-07-08 07:07:40|7143.9|7141.1|7144.1|7141.3|7144.8|7142|7143.1|7140.3|33
1625728070000|2021-07-08 07:07:50|||||||||4
1625728080000|2021-07-08 07:08:00|7143.8|7141|7136.1|7133.3|7143.8|7141|7135.4|7132.6|95
1625728090000|2021-07-08 07:08:10|7136.4|7133.6|7137.1|7134.3|7137.1|7134.3|7134.1|7131.3|78
1625728100000|2021-07-08 07:08:20|7136.6|7133.8|7137.1|7134.3|7138.1|7135.3|7136.4|7133.6|28
1625728110000|2021-07-08 07:08:30|7136.9|7134.1|7139.1|7136.3|7139.1|7136.3|7136.1|7133.3|35
1625728120000|2021-07-08 07:08:40|7140.1|7137.3|7140.9|7138.1|7141.1|7138.3|7139.8|7137|34
1625728130000|2021-07-08 07:08:50|7141.1|7138.3|7143.9|7141.1|7144.4|7141.6|7141.1|7138.3|24
1625728140000|2021-07-08 07:09:00|7143.6|7140.8|7143.1|7140.3|7145.2|7142.4|7142.1|7139.3|30
1625728150000|2021-07-08 07:09:10|7143.5|7140.7|7145.1|7142.3|7145.1|7142.3|7142.7|7139.9|17
1625728160000|2021-07-08 07:09:20|7145.4|7142.6|7146.1|7143.3|7146.1|7143.3|7144.5|7141.7|47
1625728170000|2021-07-08 07:09:30|7145.8|7143|7146.1|7143.3|7146.1|7143.3|7145.8|7143|5
1625728180000|2021-07-08 07:09:40|7147.1|7144.3|7148.1|7145.3|7148.1|7145.3|7147.1|7144.3|30
1625728190000|2021-07-08 07:09:50|7147.8|7145|7149.1|7146.3|7149.1|7146.3|7147.8|7145|11
1625728200000|2021-07-08 07:10:00|7148.9|7146.1|7147.1|7144.3|7148.9|7146.1|7147.1|7144.3|19
1625728210000|2021-07-08 07:10:10|7146.3|7143.5|7146.1|7143.3|7146.6|7143.8|7145.1|7142.3|11
1625728220000|2021-07-08 07:10:20|7146.6|7143.8|7146.1|7143.3|7146.8|7144|7146.1|7143.3|10
1625728230000|2021-07-08 07:10:30|7146.3|7143.5|7148.6|7145.8|7148.6|7145.8|7146.1|7143.3|20
1625728240000|2021-07-08 07:10:40|7148.8|7146|7149.8|7147|7149.8|7147|7148.5|7145.7|6
1625728250000|2021-07-08 07:10:50|7150.1|7147.3|7150.1|7147.3|7151.6|7148.8|7149.1|7146.3|20
1625728260000|2021-07-08 07:11:00|7149.8|7147|7147.1|7144.3|7149.8|7147|7146.7|7143.9|35
1625728270000|2021-07-08 07:11:10|7147.3|7144.5|7150.1|7147.3|7150.1|7147.3|7147.3|7144.5|8
1625728280000|2021-07-08 07:11:20|7149.9|7147.1|7151.1|7148.3|7152.1|7149.3|7149.9|7147.1|28
1625728290000|2021-07-08 07:11:30|7150.3|7147.5|7150.1|7147.3|7151.1|7148.3|7149.4|7146.6|15
1625728300000|2021-07-08 07:11:40|7151.1|7148.3|7151.3|7148.5|7152.1|7149.3|7151.1|7148.3|15
1625728310000|2021-07-08 07:11:50|7151.1|7148.3|7153.3|7150.5|7153.4|7150.6|7151.1|7148.3|28
1625728320000|2021-07-08 07:12:00|7153.9|7151.1|7153.9|7151.1|7155.1|7152.3|7153.1|7150.3|34
1625728330000|2021-07-08 07:12:10|7154.1|7151.3|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|15
1625728340000|2021-07-08 07:12:20|7156.1|7153.3|7157.1|7154.3|7157.3|7154.5|7155.3|7152.5|31
1625728350000|2021-07-08 07:12:30|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|17
1625728360000|2021-07-08 07:12:40|7158.4|7155.6|7160.6|7157.8|7161.1|7158.3|7158.4|7155.6|44
1625728370000|2021-07-08 07:12:50|7160.3|7157.5|7159.1|7156.3|7161.1|7158.3|7158.8|7156|22
1625728380000|2021-07-08 07:13:00|7158.7|7155.9|7161.9|7159.1|7162.1|7159.3|7158.1|7155.3|83
1625728390000|2021-07-08 07:13:10|7161.6|7158.8|7162.1|7159.3|7162.8|7160|7161.1|7158.3|55
1625728400000|2021-07-08 07:13:20|7162.3|7159.5|7161.1|7158.3|7162.6|7159.8|7161.1|7158.3|24
1625728410000|2021-07-08 07:13:30|7160.8|7158|7158.9|7156.1|7160.8|7158|7158.1|7155.3|43
1625728420000|2021-07-08 07:13:40|7158.7|7155.9|7156.3|7153.5|7158.7|7155.9|7156.1|7153.3|16
1625728430000|2021-07-08 07:13:50|7156.1|7153.3|7158.1|7155.3|7158.8|7156|7156.1|7153.3|15
1625728440000|2021-07-08 07:14:00|7158.8|7156|7159.1|7156.3|7159.1|7156.3|7158.8|7156|6
1625728450000|2021-07-08 07:14:10|7159.3|7156.5|7160.1|7157.3|7160.1|7157.3|7158.8|7156|15
1625728460000|2021-07-08 07:14:20|7159.9|7157.1|7159.1|7156.3|7159.9|7157.1|7159.1|7156.3|8
1625728470000|2021-07-08 07:14:30|7160.1|7157.3|7161.1|7158.3|7161.1|7158.3|7159.3|7156.5|20
1625728480000|2021-07-08 07:14:40|7160.8|7158|7161.8|7159|7161.8|7159|7160.1|7157.3|24
1625728490000|2021-07-08 07:14:50|7161.4|7158.6|7159.1|7156.3|7161.4|7158.6|7159.1|7156.3|36
1625728500000|2021-07-08 07:15:00|7158.8|7156|7157.1|7154.3|7159.1|7156.3|7157.1|7154.3|14
1625728510000|2021-07-08 07:15:10|7157.3|7154.5|7157.1|7154.3|7158.8|7156|7157.1|7154.3|23
1625728520000|2021-07-08 07:15:20|7156.8|7154|7158.8|7156|7159.1|7156.3|7156.3|7153.5|21
1625728530000|2021-07-08 07:15:30|7158.3|7155.5|7158.1|7155.3|7158.3|7155.5|7157.8|7155|5
1625728540000|2021-07-08 07:15:40|7158.5|7155.7|7157.8|7155|7159.1|7156.3|7156.8|7154|16
1625728550000|2021-07-08 07:15:50|7158.1|7155.3|7157.3|7154.5|7158.1|7155.3|7157.1|7154.3|4
1625728560000|2021-07-08 07:16:00|7157.5|7154.7|7158.1|7155.3|7158.1|7155.3|7156.1|7153.3|13
1625728570000|2021-07-08 07:16:10|||||||||2
1625728580000|2021-07-08 07:16:20|7158.3|7155.5|7158.1|7155.3|7160.1|7157.3|7158.1|7155.3|19
1625728590000|2021-07-08 07:16:30|7157.8|7155|7158.1|7155.3|7158.1|7155.3|7157.8|7155|3
1625728600000|2021-07-08 07:16:40|7158.3|7155.5|7158.1|7155.3|7158.8|7156|7158.1|7155.3|8
1625728610000|2021-07-08 07:16:50|7158.3|7155.5|7154.1|7151.3|7158.3|7155.5|7153.8|7151|30
1625728620000|2021-07-08 07:17:00|7153.8|7151|7154.1|7151.3|7154.5|7151.7|7153.3|7150.5|23
1625728630000|2021-07-08 07:17:10|7153.8|7151|7156.1|7153.3|7156.1|7153.3|7153.8|7151|8
1625728640000|2021-07-08 07:17:20|7156.3|7153.5|7155.1|7152.3|7157.1|7154.3|7154.1|7151.3|16
1625728650000|2021-07-08 07:17:30|7154.8|7152|7155.1|7152.3|7155.1|7152.3|7154.8|7152|6
1625728660000|2021-07-08 07:17:40|7154.9|7152.1|7155.1|7152.3|7155.6|7152.8|7154.3|7151.5|5
1625728670000|2021-07-08 07:17:50|7155.3|7152.5|7152.8|7150|7156.1|7153.3|7152.8|7150|25
1625728680000|2021-07-08 07:18:00|7153.1|7150.3|7149.1|7146.3|7153.1|7150.3|7146.8|7144|70
1625728690000|2021-07-08 07:18:10|7149.3|7146.5|7147.5|7144.7|7150.1|7147.3|7146.8|7144|30
1625728700000|2021-07-08 07:18:20|7147.9|7145.1|7148.1|7145.3|7148.1|7145.3|7143.1|7140.3|115
1625728710000|2021-07-08 07:18:30|7147.1|7144.3|7145.1|7142.3|7147.1|7144.3|7144.1|7141.3|12
1625728720000|2021-07-08 07:18:40|7144.9|7142.1|7145.1|7142.3|7145.1|7142.3|7144.1|7141.3|14
1625728730000|2021-07-08 07:18:50|7144.6|7141.8|7144.1|7141.3|7146.3|7143.5|7143.7|7140.9|33
1625728740000|2021-07-08 07:19:00|7143.6|7140.8|7143.1|7140.3|7143.6|7140.8|7142.3|7139.5|20
1625728750000|2021-07-08 07:19:10|7142.7|7139.9|7142.1|7139.3|7142.7|7139.9|7141.1|7138.3|37
1625728760000|2021-07-08 07:19:20|7142.3|7139.5|7144.1|7141.3|7144.8|7142|7142.3|7139.5|32
1625728770000|2021-07-08 07:19:30|7144.8|7142|7142.1|7139.3|7145.1|7142.3|7142.1|7139.3|48
1625728780000|2021-07-08 07:19:40|7141.8|7139|7140.9|7138.1|7142.1|7139.3|7140.1|7137.3|42
1625728790000|2021-07-08 07:19:50|7141.1|7138.3|7142.1|7139.3|7142.9|7140.1|7140.1|7137.3|25
1625728800000|2021-07-08 07:20:00|7141.9|7139.1|7141.9|7139.1|7142.1|7139.3|7141.1|7138.3|14
1625728810000|2021-07-08 07:20:10|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7
1625728820000|2021-07-08 07:20:20|7141.4|7138.6|7138.1|7135.3|7141.4|7138.6|7137.8|7135|61
1625728830000|2021-07-08 07:20:30|7138.4|7135.6|7141.1|7138.3|7141.4|7138.6|7138.1|7135.3|48
1625728840000|2021-07-08 07:20:40|7140.7|7137.9|7140.1|7137.3|7141.1|7138.3|7140.1|7137.3|10
1625728850000|2021-07-08 07:20:50|7139.9|7137.1|7142.1|7139.3|7142.1|7139.3|7139.9|7137.1|8
1625728860000|2021-07-08 07:21:00|7141.9|7139.1|7142.1|7139.3|7142.9|7140.1|7141.4|7138.6|14
1625728870000|2021-07-08 07:21:10|7141.7|7138.9|7141.7|7138.9|7142.1|7139.3|7141.1|7138.3|8
1625728880000|2021-07-08 07:21:20|7141.1|7138.3|7142.1|7139.3|7143.1|7140.3|7141.1|7138.3|10
1625728890000|2021-07-08 07:21:30|7142.4|7139.6|7141.1|7138.3|7143.1|7140.3|7141.1|7138.3|20
1625728900000|2021-07-08 07:21:40|7141.4|7138.6|7140.7|7137.9|7142.1|7139.3|7140.1|7137.3|24
1625728910000|2021-07-08 07:21:50|7140.4|7137.6|7138.9|7136.1|7140.4|7137.6|7138.4|7135.6|15
1625728920000|2021-07-08 07:22:00|7139.1|7136.3|7135.1|7132.3|7139.1|7136.3|7135.1|7132.3|56
1625728930000|2021-07-08 07:22:10|7135.3|7132.5|7136.1|7133.3|7137.1|7134.3|7135.1|7132.3|50
1625728940000|2021-07-08 07:22:20|7137.1|7134.3|7136.1|7133.3|7138.1|7135.3|7136.1|7133.3|38
1625728950000|2021-07-08 07:22:30|7135.3|7132.5|7134.7|7131.9|7136.1|7133.3|7134.7|7131.9|30
1625728960000|2021-07-08 07:22:40|7134.8|7132|7134.9|7132.1|7135.1|7132.3|7134.1|7131.3|34
1625728970000|2021-07-08 07:22:50|7135.1|7132.3|7133.1|7130.3|7135.4|7132.6|7133.1|7130.3|59
1625728980000|2021-07-08 07:23:00|7133.4|7130.6|7129.4|7126.6|7134.1|7131.3|7128.4|7125.6|208
1625728990000|2021-07-08 07:23:10|7129.6|7126.8|7130.1|7127.3|7131.1|7128.3|7129.6|7126.8|78
1625729000000|2021-07-08 07:23:20|7130.5|7127.7|7131.1|7128.3|7131.1|7128.3|7130.1|7127.3|19
1625729010000|2021-07-08 07:23:30|7130.9|7128.1|7131.9|7129.1|7132.4|7129.6|7130.4|7127.6|38
1625729020000|2021-07-08 07:23:40|7132.1|7129.3|7132.1|7129.3|7132.4|7129.6|7131.9|7129.1|12
1625729030000|2021-07-08 07:23:50|7131.9|7129.1|7132.1|7129.3|7133.1|7130.3|7130.1|7127.3|35
1625729040000|2021-07-08 07:24:00|7131.1|7128.3|7131.1|7128.3|7131.8|7129|7131.1|7128.3|32
1625729050000|2021-07-08 07:24:10|7131.3|7128.5|7139.1|7136.3|7140.1|7137.3|7131.1|7128.3|75
1625729060000|2021-07-08 07:24:20|7139.4|7136.6|7138.1|7135.3|7139.8|7137|7136.1|7133.3|100
1625729070000|2021-07-08 07:24:30|7137.9|7135.1|7137.4|7134.6|7139.1|7136.3|7137.1|7134.3|26
1625729080000|2021-07-08 07:24:40|7137.8|7135|7138.1|7135.3|7139.1|7136.3|7137.6|7134.8|37
1625729090000|2021-07-08 07:24:50|7138.3|7135.5|7139.1|7136.3|7139.1|7136.3|7137.1|7134.3|13
1625729100000|2021-07-08 07:25:00|7140.1|7137.3|7140.1|7137.3|7143.1|7140.3|7140.1|7137.3|50
1625729110000|2021-07-08 07:25:10|7140.3|7137.5|7141.1|7138.3|7143.1|7140.3|7140.3|7137.5|65
1625729120000|2021-07-08 07:25:20|7141.5|7138.7|7142.1|7139.3|7142.1|7139.3|7141.1|7138.3|11
1625729130000|2021-07-08 07:25:30|7141.3|7138.5|7140.1|7137.3|7141.6|7138.8|7140.1|7137.3|8
1625729140000|2021-07-08 07:25:40|7139.7|7136.9|7137.1|7134.3|7140.1|7137.3|7137.1|7134.3|41
1625729150000|2021-07-08 07:25:50|7137.4|7134.6|7138.1|7135.3|7139.1|7136.3|7137.1|7134.3|11
1625729160000|2021-07-08 07:26:00|7137.9|7135.1|7137.9|7135.1|7138.1|7135.3|7136.9|7134.1|17
1625729170000|2021-07-08 07:26:10|7138.1|7135.3|7138.1|7135.3|7139.1|7136.3|7138.1|7135.3|7
1625729180000|2021-07-08 07:26:20|7137.9|7135.1|7137.1|7134.3|7139.6|7136.8|7137.1|7134.3|16
1625729190000|2021-07-08 07:26:30|7136.7|7133.9|7134.1|7131.3|7136.9|7134.1|7134.1|7131.3|39
1625729200000|2021-07-08 07:26:40|7133.9|7131.1|7135.1|7132.3|7135.1|7132.3|7133.1|7130.3|39
1625729210000|2021-07-08 07:26:50|7135.3|7132.5|7135.1|7132.3|7136.1|7133.3|7135.1|7132.3|41
1625729220000|2021-07-08 07:27:00|7135.5|7132.7|7135.1|7132.3|7136.1|7133.3|7135.1|7132.3|34
1625729230000|2021-07-08 07:27:10|7135.3|7132.5|7135.8|7133|7137.1|7134.3|7135.1|7132.3|47
1625729240000|2021-07-08 07:27:20|7136.1|7133.3|7136.1|7133.3|7136.8|7134|7135.8|7133|33
1625729250000|2021-07-08 07:27:30|7135.8|7133|7136.8|7134|7136.8|7134|7135.8|7133|3
1625729260000|2021-07-08 07:27:40|7136.1|7133.3|7136.3|7133.5|7136.8|7134|7136.1|7133.3|3
1625729270000|2021-07-08 07:27:50|7136.5|7133.7|7134.8|7132|7136.8|7134|7134.8|7132|34
1625729280000|2021-07-08 07:28:00|7134.6|7131.8|7133.8|7131|7134.8|7132|7133.8|7131|13
1625729290000|2021-07-08 07:28:10|7134.1|7131.3|7132.1|7129.3|7134.1|7131.3|7131.1|7128.3|43
1625729300000|2021-07-08 07:28:20|7132.3|7129.5|7132.5|7129.7|7133.1|7130.3|7132.1|7129.3|52
1625729310000|2021-07-08 07:28:30|7132.8|7130|7134.1|7131.3|7134.1|7131.3|7132.8|7130|28
1625729320000|2021-07-08 07:28:40|7133.8|7131|7134.1|7131.3|7135.3|7132.5|7133.8|7131|28
1625729330000|2021-07-08 07:28:50|7135.1|7132.3|7136.3|7133.5|7137.8|7135|7134.5|7131.7|50
1625729340000|2021-07-08 07:29:00|7136.5|7133.7|7138.1|7135.3|7138.5|7135.7|7136.5|7133.7|26
1625729350000|2021-07-08 07:29:10|7138.5|7135.7|7139.1|7136.3|7139.4|7136.6|7138.1|7135.3|103
1625729360000|2021-07-08 07:29:20|7138.7|7135.9|7141.1|7138.3|7141.1|7138.3|7138.1|7135.3|116
1625729370000|2021-07-08 07:29:30|7141.4|7138.6|7140.1|7137.3|7141.8|7139|7140.1|7137.3|52
1625729380000|2021-07-08 07:29:40|7140.3|7137.5|7139.8|7137|7140.6|7137.8|7139.8|7137|18
1625729390000|2021-07-08 07:29:50|7139.4|7136.6|7139.4|7136.6|7140.1|7137.3|7139.3|7136.5|7
1625729400000|2021-07-08 07:30:00|7140.1|7137.3|7135.1|7132.3|7140.1|7137.3|7134.3|7131.5|68
1625729410000|2021-07-08 07:30:10|7134.8|7132|7136.1|7133.3|7137.1|7134.3|7134.8|7132|25
1625729420000|2021-07-08 07:30:20|7135.6|7132.8|7136.1|7133.3|7136.1|7133.3|7135.1|7132.3|15
1625729430000|2021-07-08 07:30:30|7135.4|7132.6|7135.1|7132.3|7135.8|7133|7134.8|7132|29
1625729440000|2021-07-08 07:30:40|7135.3|7132.5|7138.1|7135.3|7138.3|7135.5|7135.1|7132.3|31
1625729450000|2021-07-08 07:30:50|7139.1|7136.3|7138.1|7135.3|7139.1|7136.3|7136.8|7134|20
1625729460000|2021-07-08 07:31:00|7138.4|7135.6|7138.1|7135.3|7140.1|7137.3|7138.1|7135.3|42
1625729470000|2021-07-08 07:31:10|7138.4|7135.6|7139.1|7136.3|7139.1|7136.3|7137.1|7134.3|31
1625729480000|2021-07-08 07:31:20|7138.4|7135.6|7137.6|7134.8|7139.4|7136.6|7137.3|7134.5|22
1625729490000|2021-07-08 07:31:30|7137.1|7134.3|7137.1|7134.3|7137.8|7135|7136.1|7133.3|14
1625729500000|2021-07-08 07:31:40|7137.3|7134.5|7138.1|7135.3|7138.1|7135.3|7137.1|7134.3|5
1625729510000|2021-07-08 07:31:50|7137.7|7134.9|7138.1|7135.3|7138.1|7135.3|7137.1|7134.3|9
1625729520000|2021-07-08 07:32:00|7137.1|7134.3|7141.1|7138.3|7141.1|7138.3|7137.1|7134.3|39
1625729530000|2021-07-08 07:32:10|7141.4|7138.6|7142.1|7139.3|7142.1|7139.3|7141.1|7138.3|24
1625729540000|2021-07-08 07:32:20|7142.4|7139.6|7142.6|7139.8|7144.4|7141.6|7142.1|7139.3|98
1625729550000|2021-07-08 07:32:30|7142.4|7139.6|7144.1|7141.3|7144.4|7141.6|7142.1|7139.3|15
1625729560000|2021-07-08 07:32:40|7144.4|7141.6|7144.9|7142.1|7145.1|7142.3|7144.1|7141.3|22
1625729570000|2021-07-08 07:32:50|7145.1|7142.3|7144.9|7142.1|7145.1|7142.3|7144.1|7141.3|7
1625729580000|2021-07-08 07:33:00|7144.4|7141.6|7142.4|7139.6|7145.1|7142.3|7142.4|7139.6|28
1625729590000|2021-07-08 07:33:10|7142.6|7139.8|7144.1|7141.3|7144.1|7141.3|7142.6|7139.8|12
1625729600000|2021-07-08 07:33:20|7143.7|7140.9|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|13
1625729610000|2021-07-08 07:33:30|7143.9|7141.1|7143.1|7140.3|7143.9|7141.1|7142.6|7139.8|8
1625729620000|2021-07-08 07:33:40|7142.8|7140|7143.6|7140.8|7144.1|7141.3|7142.8|7140|12
1625729630000|2021-07-08 07:33:50|7143.1|7140.3|7143.1|7140.3|7143.4|7140.6|7139.1|7136.3|94
1625729640000|2021-07-08 07:34:00|7142.9|7140.1|7141.9|7139.1|7142.9|7140.1|7141.4|7138.6|46
1625729650000|2021-07-08 07:34:10|7142.1|7139.3|7141.9|7139.1|7142.9|7140.1|7141.4|7138.6|21
1625729660000|2021-07-08 07:34:20|7141.4|7138.6|7142.1|7139.3|7142.9|7140.1|7140.1|7137.3|50
1625729670000|2021-07-08 07:34:30|7141.9|7139.1|7142.1|7139.3|7142.1|7139.3|7141.1|7138.3|5
1625729680000|2021-07-08 07:34:40|7141.9|7139.1|7141.4|7138.6|7142.1|7139.3|7141.4|7138.6|7
1625729690000|2021-07-08 07:34:50|7141.6|7138.8|7143.1|7140.3|7144.1|7141.3|7140.4|7137.6|43
1625729700000|2021-07-08 07:35:00|7143.4|7140.6|7142.9|7140.1|7144.1|7141.3|7142.1|7139.3|13
1625729710000|2021-07-08 07:35:10|7143.1|7140.3|7142.1|7139.3|7143.1|7140.3|7142.1|7139.3|5
1625729720000|2021-07-08 07:35:20|7141.9|7139.1|7140.1|7137.3|7142.1|7139.3|7139.4|7136.6|40
1625729730000|2021-07-08 07:35:30|7140.4|7137.6|7140.1|7137.3|7140.4|7137.6|7140.1|7137.3|0
1625729740000|2021-07-08 07:35:40|7140.4|7137.6|7140.1|7137.3|7140.9|7138.1|7140.1|7137.3|15
1625729750000|2021-07-08 07:35:50|7140.2|7137.4|7140.1|7137.3|7140.9|7138.1|7140.1|7137.3|13
1625729760000|2021-07-08 07:36:00|7140.4|7137.6|7140.1|7137.3|7141.1|7138.3|7140.1|7137.3|12
1625729770000|2021-07-08 07:36:10|7140.4|7137.6|7141.1|7138.3|7141.1|7138.3|7140.1|7137.3|4
1625729780000|2021-07-08 07:36:20|7140.9|7138.1|7140.1|7137.3|7141.1|7138.3|7139.4|7136.6|9
1625729790000|2021-07-08 07:36:30|7139.9|7137.1|7135.1|7132.3|7140.1|7137.3|7134.4|7131.6|48
1625729800000|2021-07-08 07:36:40|7135.4|7132.6|7134.1|7131.3|7135.4|7132.6|7133.4|7130.6|15
1625729810000|2021-07-08 07:36:50|7134.4|7131.6|7134.1|7131.3|7135.1|7132.3|7133.9|7131.1|20
1625729820000|2021-07-08 07:37:00|7133.1|7130.3|7132.1|7129.3|7133.4|7130.6|7130.1|7127.3|122
1625729830000|2021-07-08 07:37:10|7132.4|7129.6|7132.4|7129.6|7133.1|7130.3|7132.4|7129.6|7
1625729840000|2021-07-08 07:37:20|7133.1|7130.3|7133.4|7130.6|7133.6|7130.8|7132.9|7130.1|6
1625729850000|2021-07-08 07:37:30|7133.6|7130.8|7132.1|7129.3|7134.1|7131.3|7132.1|7129.3|10
1625729860000|2021-07-08 07:37:40|7132.4|7129.6|7131.1|7128.3|7132.4|7129.6|7131.1|7128.3|21
1625729870000|2021-07-08 07:37:50|7130.7|7127.9|7132.1|7129.3|7132.4|7129.6|7130.4|7127.6|22
1625729880000|2021-07-08 07:38:00|7131.9|7129.1|7134.1|7131.3|7134.1|7131.3|7131.1|7128.3|40
1625729890000|2021-07-08 07:38:10|7133.1|7130.3|7132.1|7129.3|7133.4|7130.6|7132.1|7129.3|49
1625729900000|2021-07-08 07:38:20|7131.9|7129.1|7132.1|7129.3|7132.1|7129.3|7131.2|7128.4|23
1625729910000|2021-07-08 07:38:30|7131.7|7128.9|7131.1|7128.3|7131.7|7128.9|7130.4|7127.6|24
1625729920000|2021-07-08 07:38:40|7130.7|7127.9|7130.1|7127.3|7132.1|7129.3|7129.7|7126.9|138
1625729930000|2021-07-08 07:38:50|7129.7|7126.9|7130.1|7127.3|7130.1|7127.3|7129.1|7126.3|32
1625729940000|2021-07-08 07:39:00|7129.7|7126.9|7130.1|7127.3|7130.4|7127.6|7128.6|7125.8|54
1625729950000|2021-07-08 07:39:10|7130.6|7127.8|7133.1|7130.3|7133.1|7130.3|7130.6|7127.8|17
1625729960000|2021-07-08 07:39:20|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7131.1|7128.3|35
1625729970000|2021-07-08 07:39:30|7131.7|7128.9|7130.7|7127.9|7131.7|7128.9|7130.1|7127.3|14
1625729980000|2021-07-08 07:39:40|7131.1|7128.3|7131.1|7128.3|7132.2|7129.4|7131.1|7128.3|15
1625729990000|2021-07-08 07:39:50|7132.1|7129.3|7132.7|7129.9|7133.1|7130.3|7132.1|7129.3|15
1625730000000|2021-07-08 07:40:00|7133.1|7130.3|7132.1|7129.3|7133.1|7130.3|7131.1|7128.3|14
1625730010000|2021-07-08 07:40:10|7131.9|7129.1|7129.6|7126.8|7131.9|7129.1|7129.1|7126.3|24
1625730020000|2021-07-08 07:40:20|7129.4|7126.6|7123.4|7120.6|7129.4|7126.6|7122.4|7119.6|119
1625730030000|2021-07-08 07:40:30|7123.1|7120.3|7124.1|7121.3|7125.1|7122.3|7123.1|7120.3|26
1625730040000|2021-07-08 07:40:40|7124.2|7121.4|7123.1|7120.3|7125.1|7122.3|7122.3|7119.5|80
1625730050000|2021-07-08 07:40:50|7122.9|7120.1|7116.5|7113.7|7122.9|7120.1|7116|7113.2|625
1625730060000|2021-07-08 07:41:00|7116|7113.2|7114.7|7111.9|7118.7|7115.9|7112.4|7109.6|590
1625730070000|2021-07-08 07:41:10|7115|7112.2|7113.7|7110.9|7115|7112.2|7111.7|7108.9|276
1625730080000|2021-07-08 07:41:20|7113.3|7110.5|7113.4|7110.6|7114|7111.2|7112.4|7109.6|146
1625730090000|2021-07-08 07:41:30|7113|7110.2|7114|7111.2|7114.4|7111.6|7112.4|7109.6|51
1625730100000|2021-07-08 07:41:40|7113.2|7110.4|7113|7110.2|7114|7111.2|7113|7110.2|54
1625730110000|2021-07-08 07:41:50|7112.4|7109.6|7113|7110.2|7113.4|7110.6|7111.7|7108.9|58
1625730120000|2021-07-08 07:42:00|7113.4|7110.6|7114|7111.2|7115.4|7112.6|7113.4|7110.6|22
1625730130000|2021-07-08 07:42:10|7115|7112.2|7114|7111.2|7115|7112.2|7112.4|7109.6|35
1625730140000|2021-07-08 07:42:20|7114.4|7111.6|7114|7111.2|7114.5|7111.7|7113.5|7110.7|13
1625730150000|2021-07-08 07:42:30|7113.7|7110.9|7113|7110.2|7114|7111.2|7112|7109.2|31
1625730160000|2021-07-08 07:42:40|7112.9|7110.1|7112.5|7109.7|7113|7110.2|7112|7109.2|41
1625730170000|2021-07-08 07:42:50|7113|7110.2|7115|7112.2|7116|7113.2|7112|7109.2|52
1625730180000|2021-07-08 07:43:00|7115.2|7112.4|7114|7111.2|7116|7113.2|7114|7111.2|21
1625730190000|2021-07-08 07:43:10|7114.7|7111.9|7112.4|7109.6|7115|7112.2|7112|7109.2|39
1625730200000|2021-07-08 07:43:20|7112|7109.2|7108|7105.2|7112|7109.2|7105.7|7102.9|191
1625730210000|2021-07-08 07:43:30|7107.7|7104.9|7107|7104.2|7108|7105.2|7106.4|7103.6|48
1625730220000|2021-07-08 07:43:40|7106.9|7104.1|7106.4|7103.6|7106.9|7104.1|7105.4|7102.6|72
1625730230000|2021-07-08 07:43:50|7106|7103.2|7102.4|7099.6|7106|7103.2|7101.4|7098.6|94
1625730240000|2021-07-08 07:44:00|7102.9|7100.1|7103.4|7100.6|7105|7102.2|7102.4|7099.6|49
1625730250000|2021-07-08 07:44:10|7103.9|7101.1|7104.4|7101.6|7105|7102.2|7103.4|7100.6|36
1625730260000|2021-07-08 07:44:20|7105|7102.2|7107|7104.2|7108|7105.2|7105|7102.2|58
1625730270000|2021-07-08 07:44:30|7106.7|7103.9|7108|7105.2|7108|7105.2|7106.4|7103.6|25
1625730280000|2021-07-08 07:44:40|7107.4|7104.6|7107|7104.2|7107.4|7104.6|7107|7104.2|21
1625730290000|2021-07-08 07:44:50|7107.4|7104.6|7108.4|7105.6|7109|7106.2|7107.4|7104.6|24
1625730300000|2021-07-08 07:45:00|7108|7105.2|7105|7102.2|7109|7106.2|7105|7102.2|55
1625730310000|2021-07-08 07:45:10|7104.4|7101.6|7106|7103.2|7107|7104.2|7103.4|7100.6|69
1625730320000|2021-07-08 07:45:20|7106.2|7103.4|7106|7103.2|7107|7104.2|7106|7103.2|27
1625730330000|2021-07-08 07:45:30|7106.4|7103.6|7106|7103.2|7107|7104.2|7105|7102.2|43
1625730340000|2021-07-08 07:45:40|7106.4|7103.6|7107|7104.2|7107.4|7104.6|7106|7103.2|31
1625730350000|2021-07-08 07:45:50|7107.2|7104.4|7105|7102.2|7108|7105.2|7104.4|7101.6|82
1625730360000|2021-07-08 07:46:00|7104.4|7101.6|7103|7100.2|7104.4|7101.6|7102.7|7099.9|69
1625730370000|2021-07-08 07:46:10|7102.7|7099.9|7102|7099.2|7103|7100.2|7101.7|7098.9|35
1625730380000|2021-07-08 07:46:20|7102.4|7099.6|7101|7098.2|7103.4|7100.6|7100|7097.2|99
1625730390000|2021-07-08 07:46:30|7101.4|7098.6|7101|7098.2|7103|7100.2|7101|7098.2|44
1625730400000|2021-07-08 07:46:40|7101.4|7098.6|7102.4|7099.6|7103|7100.2|7101.4|7098.6|55
1625730410000|2021-07-08 07:46:50|7102.7|7099.9|7103|7100.2|7103.4|7100.6|7102|7099.2|34
1625730420000|2021-07-08 07:47:00|7103.4|7100.6|7105|7102.2|7105|7102.2|7103|7100.2|65
1625730430000|2021-07-08 07:47:10|7104.7|7101.9|7105|7102.2|7105.4|7102.6|7104.4|7101.6|44
1625730440000|2021-07-08 07:47:20|7105.4|7102.6|7106|7103.2|7108|7105.2|7105.3|7102.5|89
1625730450000|2021-07-08 07:47:30|7105.8|7103|7105|7102.2|7106|7103.2|7105|7102.2|14
1625730460000|2021-07-08 07:47:40|7105.3|7102.5|7105|7102.2|7106|7103.2|7105|7102.2|22
1625730470000|2021-07-08 07:47:50|7105.3|7102.5|7105|7102.2|7105.3|7102.5|7105|7102.2|4
1625730480000|2021-07-08 07:48:00|7105.3|7102.5|7107|7104.2|7107.3|7104.5|7105|7102.2|31
1625730490000|2021-07-08 07:48:10|7106.8|7104|7110|7107.2|7110|7107.2|7106.3|7103.5|77
1625730500000|2021-07-08 07:48:20|7109.7|7106.9|7110|7107.2|7111.7|7108.9|7109|7106.2|54
1625730510000|2021-07-08 07:48:30|7110.3|7107.5|7111.5|7108.7|7111.5|7108.7|7110|7107.2|37
1625730520000|2021-07-08 07:48:40|7110.8|7108|7110|7107.2|7110.8|7108|7110|7107.2|55
1625730530000|2021-07-08 07:48:50|7109.7|7106.9|7108.8|7106|7109.7|7106.9|7108.3|7105.5|25
1625730540000|2021-07-08 07:49:00|7109|7106.2|7109|7106.2|7109|7106.2|7108.3|7105.5|36
1625730550000|2021-07-08 07:49:10|7108.7|7105.9|7107|7104.2|7109|7106.2|7107|7104.2|19
1625730560000|2021-07-08 07:49:20|7106.8|7104|7107.5|7104.7|7107.7|7104.9|7106.3|7103.5|22
1625730570000|2021-07-08 07:49:30|7108|7105.2|7108|7105.2|7108.8|7106|7107.3|7104.5|4
1625730580000|2021-07-08 07:49:40|7107.3|7104.5|7106|7103.2|7108|7105.2|7105.3|7102.5|24
1625730590000|2021-07-08 07:49:50|7105.7|7102.9|7104|7101.2|7105.7|7102.9|7103.3|7100.5|25
1625730600000|2021-07-08 07:50:00|7103.8|7101|7102|7099.2|7104|7101.2|7102|7099.2|41
1625730610000|2021-07-08 07:50:10|7102.3|7099.5|7104|7101.2|7104.3|7101.5|7102|7099.2|26
1625730620000|2021-07-08 07:50:20|7104.3|7101.5|7104|7101.2|7105|7102.2|7104|7101.2|20
1625730630000|2021-07-08 07:50:30|7103.3|7100.5|7103|7100.2|7103.3|7100.5|7102.3|7099.5|10
1625730640000|2021-07-08 07:50:40|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7101.7|7098.9|90
1625730650000|2021-07-08 07:50:50|7103|7100.2|7101.3|7098.5|7103.3|7100.5|7100.3|7097.5|27
1625730660000|2021-07-08 07:51:00|7101|7098.2|7101.3|7098.5|7102|7099.2|7101|7098.2|12
1625730670000|2021-07-08 07:51:10|7100.3|7097.5|7099.3|7096.5|7101|7098.2|7099.3|7096.5|38
1625730680000|2021-07-08 07:51:20|7099|7096.2|7099.3|7096.5|7099.3|7096.5|7098.8|7096|24
1625730690000|2021-07-08 07:51:30|7098.8|7096|7098.8|7096|7099.3|7096.5|7098.3|7095.5|20
1625730700000|2021-07-08 07:51:40|7099|7096.2|7098.3|7095.5|7099.3|7096.5|7097.7|7094.9|19
1625730710000|2021-07-08 07:51:50|7098|7095.2|7098.8|7096|7099.3|7096.5|7097.3|7094.5|37
1625730720000|2021-07-08 07:52:00|7098.3|7095.5|7096.3|7093.5|7099|7096.2|7096.3|7093.5|48
1625730730000|2021-07-08 07:52:10|7096.7|7093.9|7098.3|7095.5|7099.3|7096.5|7096.7|7093.9|34
1625730740000|2021-07-08 07:52:20|7098.5|7095.7|7099.3|7096.5|7099.3|7096.5|7098.3|7095.5|21
1625730750000|2021-07-08 07:52:30|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|38
1625730760000|2021-07-08 07:52:40|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|17
1625730770000|2021-07-08 07:52:50|7097.7|7094.9|7095.8|7093|7097.7|7094.9|7095.7|7092.9|219
1625730780000|2021-07-08 07:53:00|7096|7093.2|7092.3|7089.5|7097.5|7094.7|7092|7089.2|450
1625730790000|2021-07-08 07:53:10|7092|7089.2|7091.7|7088.9|7094|7091.2|7091.7|7088.9|117
1625730800000|2021-07-08 07:53:20|7091.3|7088.5|7091.7|7088.9|7093|7090.2|7090.7|7087.9|62
1625730810000|2021-07-08 07:53:30|7091.8|7089|7092.1|7089.3|7092.7|7089.9|7091|7088.2|81
1625730820000|2021-07-08 07:53:40|7092.3|7089.5|7090.6|7087.8|7092.6|7089.8|7090.6|7087.8|28
1625730830000|2021-07-08 07:53:50|7091.1|7088.3|7091.6|7088.8|7091.6|7088.8|7090.6|7087.8|21
1625730840000|2021-07-08 07:54:00|7092|7089.2|7093.6|7090.8|7095|7092.2|7091|7088.2|123
1625730850000|2021-07-08 07:54:10|7093.3|7090.5|7094.6|7091.8|7094.6|7091.8|7092.6|7089.8|62
1625730860000|2021-07-08 07:54:20|7094.3|7091.5|7096|7093.2|7096.6|7093.8|7094.3|7091.5|42
1625730870000|2021-07-08 07:54:30|7096.3|7093.5|7095.3|7092.5|7096.6|7093.8|7095.3|7092.5|57
1625730880000|2021-07-08 07:54:40|7096|7093.2|7095.3|7092.5|7096|7093.2|7094.3|7091.5|37
1625730890000|2021-07-08 07:54:50|7095.7|7092.9|7098.8|7096|7099|7096.2|7095.7|7092.9|63
1625730900000|2021-07-08 07:55:00|7099|7096.2|7097.3|7094.5|7100|7097.2|7097.3|7094.5|59
1625730910000|2021-07-08 07:55:10|7097.5|7094.7|7099|7096.2|7099.3|7096.5|7097.5|7094.7|20
1625730920000|2021-07-08 07:55:20|7099.3|7096.5|7100|7097.2|7100.3|7097.5|7099.3|7096.5|16
1625730930000|2021-07-08 07:55:30|7099.8|7097|7100|7097.2|7100.3|7097.5|7099.3|7096.5|30
1625730940000|2021-07-08 07:55:40|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7099|7096.2|39
1625730950000|2021-07-08 07:55:50|7100.7|7097.9|7100|7097.2|7102.3|7099.5|7100|7097.2|80
1625730960000|2021-07-08 07:56:00|7099.7|7096.9|7100|7097.2|7100.3|7097.5|7099.3|7096.5|24
1625730970000|2021-07-08 07:56:10|7100.4|7097.6|7101|7098.2|7101|7098.2|7100|7097.2|14
1625730980000|2021-07-08 07:56:20|7100.7|7097.9|7101|7098.2|7101|7098.2|7100.5|7097.7|5
1625730990000|2021-07-08 07:56:30|7100.7|7097.9|7100|7097.2|7100.7|7097.9|7099.3|7096.5|40
1625731000000|2021-07-08 07:56:40|7100.7|7097.9|7100|7097.2|7100.7|7097.9|7099|7096.2|35
1625731010000|2021-07-08 07:56:50|7099.7|7096.9|7100|7097.2|7100|7097.2|7099|7096.2|59
1625731020000|2021-07-08 07:57:00|7100.4|7097.6|7103.4|7100.6|7104.4|7101.6|7100|7097.2|119
1625731030000|2021-07-08 07:57:10|7103.2|7100.4|7103.7|7100.9|7104.7|7101.9|7103.2|7100.4|55
1625731040000|2021-07-08 07:57:20|7103.9|7101.1|7104.7|7101.9|7104.7|7101.9|7103.1|7100.3|47
1625731050000|2021-07-08 07:57:30|7104.4|7101.6|7102.7|7099.9|7104.7|7101.9|7102.4|7099.6|42
1625731060000|2021-07-08 07:57:40|7102.4|7099.6|7104.7|7101.9|7105.4|7102.6|7102.4|7099.6|81
1625731070000|2021-07-08 07:57:50|7104.4|7101.6|7104.4|7101.6|7105.4|7102.6|7103.4|7100.6|57
1625731080000|2021-07-08 07:58:00|7104.2|7101.4|7106.4|7103.6|7107.4|7104.6|7103.7|7100.9|74
1625731090000|2021-07-08 07:58:10|7106.8|7104|7106.4|7103.6|7109.4|7106.6|7106.4|7103.6|162
1625731100000|2021-07-08 07:58:20|7106.6|7103.8|7105.7|7102.9|7107.7|7104.9|7105.7|7102.9|40
1625731110000|2021-07-08 07:58:30|7105.9|7103.1|7103.7|7100.9|7106.2|7103.4|7103.4|7100.6|26
1625731120000|2021-07-08 07:58:40|7104.4|7101.6|7102.7|7099.9|7104.4|7101.6|7102.4|7099.6|60
1625731130000|2021-07-08 07:58:50|7103.4|7100.6|7103.2|7100.4|7104.4|7101.6|7102.9|7100.1|18
1625731140000|2021-07-08 07:59:00|7103.4|7100.6|7097|7094.2|7103.4|7100.6|7096.7|7093.9|213
1625731150000|2021-07-08 07:59:10|7097.7|7094.9|7098.7|7095.9|7099.7|7096.9|7097.7|7094.9|295
1625731160000|2021-07-08 07:59:20|7099.4|7096.6|7099.7|7096.9|7099.7|7096.9|7099.4|7096.6|28
1625731170000|2021-07-08 07:59:30|7100.4|7097.6|7100.4|7097.6|7100.7|7097.9|7099.9|7097.1|39
1625731180000|2021-07-08 07:59:40|7100.7|7097.9|7099.7|7096.9|7101.4|7098.6|7099.7|7096.9|30
1625731190000|2021-07-08 07:59:50|7098.7|7095.9|7097.2|7094.4|7098.7|7095.9|7095.7|7092.9|36
1625731200000|2021-07-08 08:00:00|7097.7|7094.9|7092.2|7089.4|7097.7|7094.9|7091.7|7088.9|186
1625731210000|2021-07-08 08:00:10|7092|7089.2|7091.4|7088.6|7092.7|7089.9|7089.7|7086.9|136
1625731220000|2021-07-08 08:00:20|7090.7|7087.9|7090.7|7087.9|7091.5|7088.7|7089.7|7086.9|94
1625731230000|2021-07-08 08:00:30|7089.7|7086.9|7087|7084.2|7089.7|7086.9|7087|7084.2|313
1625731240000|2021-07-08 08:00:40|7086.6|7083.8|7084|7081.2|7086.6|7083.8|7081|7078.2|230
1625731250000|2021-07-08 08:00:50|7084.3|7081.5|7083.8|7081|7084.5|7081.7|7083|7080.2|32
1625731260000|2021-07-08 08:01:00|7084|7081.2|7084|7081.2|7085|7082.2|7083|7080.2|30
1625731270000|2021-07-08 08:01:10|7083.7|7080.9|7082|7079.2|7085|7082.2|7082|7079.2|77
1625731280000|2021-07-08 08:01:20|7082.2|7079.4|7082.5|7079.7|7083|7080.2|7081|7078.2|67
1625731290000|2021-07-08 08:01:30|7082|7079.2|7080|7077.2|7082.3|7079.5|7080|7077.2|63
1625731300000|2021-07-08 08:01:40|7080.2|7077.4|7081|7078.2|7082|7079.2|7080.2|7077.4|36
1625731310000|2021-07-08 08:01:50|7082|7079.2|7083|7080.2|7083.5|7080.7|7081|7078.2|69
1625731320000|2021-07-08 08:02:00|7082.6|7079.8|7082|7079.2|7083|7080.2|7081|7078.2|37
1625731330000|2021-07-08 08:02:10|7082.3|7079.5|7085|7082.2|7085|7082.2|7082|7079.2|43
1625731340000|2021-07-08 08:02:20|7084.7|7081.9|7084|7081.2|7085.5|7082.7|7083.2|7080.4|31
1625731350000|2021-07-08 08:02:30|7083.8|7081|7082.3|7079.5|7083.8|7081|7082.3|7079.5|20
1625731360000|2021-07-08 08:02:40|7082|7079.2|7070|7067.2|7083|7080.2|7069.3|7066.5|689
1625731370000|2021-07-08 08:02:50|7069.7|7066.9|7071|7068.2|7071|7068.2|7068|7065.2|117
1625731380000|2021-07-08 08:03:00|7070.6|7067.8|7069|7066.2|7071|7068.2|7068.3|7065.5|130
1625731390000|2021-07-08 08:03:10|7069.8|7067|7068|7065.2|7069.8|7067|7067.5|7064.7|38
1625731400000|2021-07-08 08:03:20|7067.7|7064.9|7070.8|7068|7070.8|7068|7067.3|7064.5|80
1625731410000|2021-07-08 08:03:30|7070.5|7067.7|7069|7066.2|7071|7068.2|7068|7065.2|64
1625731420000|2021-07-08 08:03:40|7069.2|7066.4|7065.3|7062.5|7069.4|7066.6|7065|7062.2|73
1625731430000|2021-07-08 08:03:50|7066|7063.2|7065|7062.2|7067|7064.2|7065|7062.2|65
1625731440000|2021-07-08 08:04:00|7065.8|7063|7067.8|7065|7069.6|7066.8|7065.5|7062.7|284
1625731450000|2021-07-08 08:04:10|7068|7065.2|7066.3|7063.5|7069.3|7066.5|7066.3|7063.5|54
1625731460000|2021-07-08 08:04:20|7066|7063.2|7066|7063.2|7067.3|7064.5|7065|7062.2|45
1625731470000|2021-07-08 08:04:30|7065.6|7062.8|7066|7063.2|7066|7063.2|7065|7062.2|25
1625731480000|2021-07-08 08:04:40|7065.6|7062.8|7061|7058.2|7065.6|7062.8|7060|7057.2|316
1625731490000|2021-07-08 08:04:50|7060.8|7058|7060|7057.2|7060.8|7058|7059.3|7056.5|72
1625731500000|2021-07-08 08:05:00|7060.3|7057.5|7065|7062.2|7066|7063.2|7060.3|7057.5|182
1625731510000|2021-07-08 08:05:10|7064.8|7062|7064.7|7061.9|7064.8|7062|7063|7060.2|60
1625731520000|2021-07-08 08:05:20|7065|7062.2|7065.7|7062.9|7066.7|7063.9|7065|7062.2|104
1625731530000|2021-07-08 08:05:30|7065.5|7062.7|7067|7064.2|7067.2|7064.4|7064.7|7061.9|44
1625731540000|2021-07-08 08:05:40|7067.2|7064.4|7066.7|7063.9|7067.7|7064.9|7066.7|7063.9|31
1625731550000|2021-07-08 08:05:50|7066.8|7064|7064.7|7061.9|7066.8|7064|7062.7|7059.9|113
1625731560000|2021-07-08 08:06:00|7064.3|7061.5|7064|7061.2|7065.3|7062.5|7063.7|7060.9|28
1625731570000|2021-07-08 08:06:10|7063.7|7060.9|7061.7|7058.9|7064|7061.2|7061.5|7058.7|187
1625731580000|2021-07-08 08:06:20|7062|7059.2|7060.2|7057.4|7062|7059.2|7059.9|7057.1|99
1625731590000|2021-07-08 08:06:30|7060|7057.2|7061|7058.2|7061|7058.2|7059.7|7056.9|81
1625731600000|2021-07-08 08:06:40|7060.7|7057.9|7060.7|7057.9|7061.3|7058.5|7060|7057.2|61
1625731610000|2021-07-08 08:06:50|7061|7058.2|7061|7058.2|7063.3|7060.5|7061|7058.2|60
1625731620000|2021-07-08 08:07:00|7061.2|7058.4|7063|7060.2|7063.2|7060.4|7061|7058.2|30
1625731630000|2021-07-08 08:07:10|7063.2|7060.4|7063.4|7060.6|7063.7|7060.9|7062.3|7059.5|132
1625731640000|2021-07-08 08:07:20|7063.7|7060.9|7062.4|7059.6|7064.1|7061.3|7062.4|7059.6|43
1625731650000|2021-07-08 08:07:30|7062.7|7059.9|7066.4|7063.6|7066.4|7063.6|7062.4|7059.6|193
1625731660000|2021-07-08 08:07:40|7066.8|7064|7067.4|7064.6|7067.4|7064.6|7066.1|7063.3|64
1625731670000|2021-07-08 08:07:50|7067.1|7064.3|7064.6|7061.8|7068.1|7065.3|7064.4|7061.6|102
1625731680000|2021-07-08 08:08:00|7064.4|7061.6|7062.1|7059.3|7065.1|7062.3|7062.1|7059.3|62
1625731690000|2021-07-08 08:08:10|7062.4|7059.6|7061.1|7058.3|7062.4|7059.6|7058.4|7055.6|163
1625731700000|2021-07-08 08:08:20|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7060.1|7057.3|25
1625731710000|2021-07-08 08:08:30|7061.2|7058.4|7062.4|7059.6|7063.4|7060.6|7061.1|7058.3|47
1625731720000|2021-07-08 08:08:40|7062.8|7060|7063.4|7060.6|7063.4|7060.6|7062.4|7059.6|15
1625731730000|2021-07-08 08:08:50|7064.1|7061.3|7069.4|7066.6|7069.6|7066.8|7063.6|7060.8|91
1625731740000|2021-07-08 08:09:00|7068.8|7066|7070.4|7067.6|7071.1|7068.3|7068.4|7065.6|70
1625731750000|2021-07-08 08:09:10|7070.7|7067.9|7070.6|7067.8|7074.1|7071.3|7070.4|7067.6|186
1625731760000|2021-07-08 08:09:20|7070.8|7068|7069.1|7066.3|7071.4|7068.6|7067.8|7065|52
1625731770000|2021-07-08 08:09:30|7068.6|7065.8|7066.4|7063.6|7069.1|7066.3|7066.1|7063.3|29
1625731780000|2021-07-08 08:09:40|7066.6|7063.8|7069.1|7066.3|7069.4|7066.6|7066.4|7063.6|86
1625731790000|2021-07-08 08:09:50|7068.4|7065.6|7070.4|7067.6|7070.4|7067.6|7067.4|7064.6|24
1625731800000|2021-07-08 08:10:00|7070.1|7067.3|7066.4|7063.6|7070.4|7067.6|7066.4|7063.6|69
1625731810000|2021-07-08 08:10:10|7066|7063.2|7065.4|7062.6|7066.9|7064.1|7064.7|7061.9|88
1625731820000|2021-07-08 08:10:20|7066.4|7063.6|7066.4|7063.6|7067.9|7065.1|7066.4|7063.6|26
1625731830000|2021-07-08 08:10:30|7067.4|7064.6|7066.4|7063.6|7068.4|7065.6|7066.4|7063.6|55
1625731840000|2021-07-08 08:10:40|7066.6|7063.8|7070.4|7067.6|7070.4|7067.6|7066.4|7063.6|30
1625731850000|2021-07-08 08:10:50|7070.8|7068|7072.4|7069.6|7072.4|7069.6|7070.8|7068|30
1625731860000|2021-07-08 08:11:00|7071.4|7068.6|7072.1|7069.3|7073.2|7070.4|7070.7|7067.9|94
1625731870000|2021-07-08 08:11:10|7071.9|7069.1|7069.4|7066.6|7071.9|7069.1|7069.4|7066.6|24
1625731880000|2021-07-08 08:11:20|7071.4|7068.6|7068.4|7065.6|7071.4|7068.6|7068.4|7065.6|113
1625731890000|2021-07-08 08:11:30|7068.6|7065.8|7069.4|7066.6|7069.4|7066.6|7068.4|7065.6|35
1625731900000|2021-07-08 08:11:40|7069.6|7066.8|7068.7|7065.9|7070.2|7067.4|7065.7|7062.9|66
1625731910000|2021-07-08 08:11:50|7069.2|7066.4|7069|7066.2|7069.8|7067|7068.4|7065.6|48
1625731920000|2021-07-08 08:12:00|7068.7|7065.9|7067.4|7064.6|7069.4|7066.6|7067.4|7064.6|50
1625731930000|2021-07-08 08:12:10|7066.7|7063.9|7069.4|7066.6|7069.7|7066.9|7066.7|7063.9|81
1625731940000|2021-07-08 08:12:20|||||||||5
1625731950000|2021-07-08 08:12:30|7069|7066.2|7071.4|7068.6|7071.4|7068.6|7069|7066.2|19
1625731960000|2021-07-08 08:12:40|7071.8|7069|7078.4|7075.6|7080.1|7077.3|7071.8|7069|116
1625731970000|2021-07-08 08:12:50|7078.2|7075.4|7078.4|7075.6|7080.1|7077.3|7078.2|7075.4|101
1625731980000|2021-07-08 08:13:00|7078.7|7075.9|7074.4|7071.6|7078.7|7075.9|7074.4|7071.6|84
1625731990000|2021-07-08 08:13:10|7074.7|7071.9|7074.9|7072.1|7075.1|7072.3|7073.4|7070.6|38
1625732000000|2021-07-08 08:13:20|7075.1|7072.3|7076.4|7073.6|7076.4|7073.6|7073.4|7070.6|27
1625732010000|2021-07-08 08:13:30|7077.4|7074.6|7078.4|7075.6|7079.4|7076.6|7077.4|7074.6|36
1625732020000|2021-07-08 08:13:40|7079.4|7076.6|7082.4|7079.6|7082.4|7079.6|7079.4|7076.6|44
1625732030000|2021-07-08 08:13:50|7082|7079.2|7080.4|7077.6|7082.2|7079.4|7080.4|7077.6|98
1625732040000|2021-07-08 08:14:00|7080.7|7077.9|7079.4|7076.6|7083.7|7080.9|7079.1|7076.3|74
1625732050000|2021-07-08 08:14:10|7079|7076.2|7076.4|7073.6|7079.4|7076.6|7076.4|7073.6|33
1625732060000|2021-07-08 08:14:20|7076.6|7073.8|7074.4|7071.6|7077.4|7074.6|7073.7|7070.9|56
1625732070000|2021-07-08 08:14:30|7075.4|7072.6|7076.4|7073.6|7076.7|7073.9|7075.2|7072.4|14
1625732080000|2021-07-08 08:14:40|7076|7073.2|7074.6|7071.8|7076.4|7073.6|7074.4|7071.6|21
1625732090000|2021-07-08 08:14:50|7074.8|7072|7075.4|7072.6|7075.4|7072.6|7074.8|7072|7
1625732100000|2021-07-08 08:15:00|7075.7|7072.9|7073.4|7070.6|7075.7|7072.9|7073.4|7070.6|32
1625732110000|2021-07-08 08:15:10|7073.2|7070.4|7073.4|7070.6|7073.9|7071.1|7072.7|7069.9|17
1625732120000|2021-07-08 08:15:20|7073.2|7070.4|7071.4|7068.6|7073.2|7070.4|7070.2|7067.4|63
1625732130000|2021-07-08 08:15:30|7071|7068.2|7072.4|7069.6|7073.4|7070.6|7070.4|7067.6|41
1625732140000|2021-07-08 08:15:40|7072.7|7069.9|7073.2|7070.4|7073.4|7070.6|7072.7|7069.9|10
1625732150000|2021-07-08 08:15:50|7072.7|7069.9|7071.7|7068.9|7072.7|7069.9|7070.4|7067.6|24
1625732160000|2021-07-08 08:16:00|7071.4|7068.6|7073.2|7070.4|7074.4|7071.6|7071.4|7068.6|59
1625732170000|2021-07-08 08:16:10|7072.4|7069.6|7073.4|7070.6|7073.7|7070.9|7072.4|7069.6|16
1625732180000|2021-07-08 08:16:20|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|12
1625732190000|2021-07-08 08:16:30|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7
1625732200000|2021-07-08 08:16:40|7072.7|7069.9|7072.4|7069.6|7072.7|7069.9|7071.4|7068.6|24
1625732210000|2021-07-08 08:16:50|7072.7|7069.9|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|11
1625732220000|2021-07-08 08:17:00|7071.4|7068.6|7071.4|7068.6|7073.7|7070.9|7071.4|7068.6|26
1625732230000|2021-07-08 08:17:10|7071.7|7068.9|7071.7|7068.9|7073.4|7070.6|7071.4|7068.6|26
1625732240000|2021-07-08 08:17:20|7071.4|7068.6|7069.4|7066.6|7071.4|7068.6|7068.7|7065.9|26
1625732250000|2021-07-08 08:17:30|7070.4|7067.6|7067.4|7064.6|7070.4|7067.6|7066.4|7063.6|68
1625732260000|2021-07-08 08:17:40|7066.7|7063.9|7068.4|7065.6|7068.4|7065.6|7065.1|7062.3|93
1625732270000|2021-07-08 08:17:50|7070.1|7067.3|7067.4|7064.6|7070.1|7067.3|7067.4|7064.6|110
1625732280000|2021-07-08 08:18:00|7067.7|7064.9|7065.9|7063.1|7068.4|7065.6|7065.7|7062.9|32
1625732290000|2021-07-08 08:18:10|7066.1|7063.3|7070.4|7067.6|7071.7|7068.9|7066.1|7063.3|102
1625732300000|2021-07-08 08:18:20|7070.7|7067.9|7072|7069.2|7072|7069.2|7070.4|7067.6|35
1625732310000|2021-07-08 08:18:30|7071.7|7068.9|7071.4|7068.6|7072.4|7069.6|7071|7068.2|15
1625732320000|2021-07-08 08:18:40|7071.7|7068.9|7070.7|7067.9|7072.7|7069.9|7070.7|7067.9|21
1625732330000|2021-07-08 08:18:50|7071.4|7068.6|7069.4|7066.6|7071.4|7068.6|7069.1|7066.3|17
1625732340000|2021-07-08 08:19:00|7069.1|7066.3|7068.4|7065.6|7070.2|7067.4|7068.4|7065.6|23
1625732350000|2021-07-08 08:19:10|7067.7|7064.9|7067.4|7064.6|7068.4|7065.6|7067.4|7064.6|16
1625732360000|2021-07-08 08:19:20|7067.2|7064.4|7067.4|7064.6|7070.4|7067.6|7066.4|7063.6|77
1625732370000|2021-07-08 08:19:30|7067.1|7064.3|7065.9|7063.1|7067.4|7064.6|7065.4|7062.6|31
1625732380000|2021-07-08 08:19:40|7065.7|7062.9|7066.4|7063.6|7066.4|7063.6|7065.4|7062.6|11
1625732390000|2021-07-08 08:19:50|7065.7|7062.9|7062.4|7059.6|7066.4|7063.6|7062.4|7059.6|70
1625732400000|2021-07-08 08:20:00|7062.6|7059.8|7063.4|7060.6|7065.4|7062.6|7062.4|7059.6|125
1625732410000|2021-07-08 08:20:10|7063.7|7060.9|7064.4|7061.6|7064.4|7061.6|7063.4|7060.6|27
1625732420000|2021-07-08 08:20:20|7064.2|7061.4|7063.7|7060.9|7064.2|7061.4|7063.4|7060.6|20
1625732430000|2021-07-08 08:20:30|7063.4|7060.6|7063.4|7060.6|7063.7|7060.9|7063.4|7060.6|18
1625732440000|2021-07-08 08:20:40|7063|7060.2|7060.7|7057.9|7063|7060.2|7060.7|7057.9|76
1625732450000|2021-07-08 08:20:50|7060.3|7057.5|7059.7|7056.9|7060.4|7057.6|7059.4|7056.6|61
1625732460000|2021-07-08 08:21:00|7060.2|7057.4|7059.7|7056.9|7061.4|7058.6|7059.7|7056.9|29
1625732470000|2021-07-08 08:21:10|7060.4|7057.6|7060.7|7057.9|7060.7|7057.9|7059.7|7056.9|43
1625732480000|2021-07-08 08:21:20|7060.9|7058.1|7060.7|7057.9|7061.4|7058.6|7059.7|7056.9|36
1625732490000|2021-07-08 08:21:30|7060.4|7057.6|7060.4|7057.6|7060.7|7057.9|7059.4|7056.6|30
1625732500000|2021-07-08 08:21:40|7060.7|7057.9|7060.4|7057.6|7060.7|7057.9|7059.4|7056.6|12
1625732510000|2021-07-08 08:21:50|7060.7|7057.9|7060.4|7057.6|7061.4|7058.6|7059.4|7056.6|90
1625732520000|2021-07-08 08:22:00|7060.7|7057.9|7062.2|7059.4|7062.4|7059.6|7060.7|7057.9|37
1625732530000|2021-07-08 08:22:10|7062.4|7059.6|7060.4|7057.6|7062.7|7059.9|7060.4|7057.6|34
1625732540000|2021-07-08 08:22:20|7060|7057.2|7059.4|7056.6|7060|7057.2|7058.7|7055.9|53
1625732550000|2021-07-08 08:22:30|7059.2|7056.4|7053.3|7050.5|7059.2|7056.4|7052.7|7049.9|294
1625732560000|2021-07-08 08:22:40|7053|7050.2|7048.3|7045.5|7053.3|7050.5|7046.3|7043.5|332
1625732570000|2021-07-08 08:22:50|7049|7046.2|7051|7048.2|7051|7048.2|7049|7046.2|85
1625732580000|2021-07-08 08:23:00|7050.6|7047.8|7052|7049.2|7052.3|7049.5|7049.8|7047|39
1625732590000|2021-07-08 08:23:10|7051.8|7049|7050|7047.2|7052|7049.2|7049.3|7046.5|69
1625732600000|2021-07-08 08:23:20|7049.6|7046.8|7047.3|7044.5|7050|7047.2|7047.3|7044.5|95
1625732610000|2021-07-08 08:23:30|7048|7045.2|7046.7|7043.9|7048|7045.2|7046.7|7043.9|64
1625732620000|2021-07-08 08:23:40|7046.5|7043.7|7039.3|7036.5|7047|7044.2|7036.9|7034.1|457
1625732630000|2021-07-08 08:23:50|7039.5|7036.7|7043.3|7040.5|7043.7|7040.9|7039|7036.2|135
1625732640000|2021-07-08 08:24:00|7043.5|7040.7|7046.3|7043.5|7047|7044.2|7043.3|7040.5|79
1625732650000|2021-07-08 08:24:10|7046|7043.2|7049.7|7046.9|7050|7047.2|7045.7|7042.9|121
1625732660000|2021-07-08 08:24:20|7050|7047.2|7049.3|7046.5|7050.3|7047.5|7048.3|7045.5|73
1625732670000|2021-07-08 08:24:30|7049|7046.2|7050|7047.2|7051|7048.2|7048.3|7045.5|58
1625732680000|2021-07-08 08:24:40|7049.8|7047|7051|7048.2|7052.3|7049.5|7049|7046.2|151
1625732690000|2021-07-08 08:24:50|7050.6|7047.8|7053|7050.2|7053|7050.2|7049.2|7046.4|45
1625732700000|2021-07-08 08:25:00|7052.5|7049.7|7052|7049.2|7053.5|7050.7|7052|7049.2|57
1625732710000|2021-07-08 08:25:10|7052.2|7049.4|7052|7049.2|7054.3|7051.5|7052|7049.2|66
1625732720000|2021-07-08 08:25:20|7051.7|7048.9|7053|7050.2|7053|7050.2|7050.7|7047.9|52
1625732730000|2021-07-08 08:25:30|7052|7049.2|7050|7047.2|7052|7049.2|7049.3|7046.5|56
1625732740000|2021-07-08 08:25:40|7049.7|7046.9|7049|7046.2|7050.3|7047.5|7048.3|7045.5|108
1625732750000|2021-07-08 08:25:50|7048.3|7045.5|7051|7048.2|7051.3|7048.5|7048|7045.2|26
1625732760000|2021-07-08 08:26:00|7051.3|7048.5|7051|7048.2|7054|7051.2|7050.8|7048|49
1625732770000|2021-07-08 08:26:10|7050.6|7047.8|7049|7046.2|7051|7048.2|7048.6|7045.8|29
1625732780000|2021-07-08 08:26:20|7048.8|7046|7048.3|7045.5|7048.8|7046|7046|7043.2|42
1625732790000|2021-07-08 08:26:30|7048|7045.2|7050.8|7048|7051|7048.2|7047.8|7045|35
1625732800000|2021-07-08 08:26:40|7050.3|7047.5|7049.3|7046.5|7050.3|7047.5|7049|7046.2|12
1625732810000|2021-07-08 08:26:50|7049|7046.2|7048.3|7045.5|7049.3|7046.5|7047|7044.2|29
1625732820000|2021-07-08 08:27:00|7048|7045.2|7046.8|7044|7049.3|7046.5|7046|7043.2|43
1625732830000|2021-07-08 08:27:10|7046.3|7043.5|7047.3|7044.5|7048.3|7045.5|7046.3|7043.5|45
1625732840000|2021-07-08 08:27:20|7047|7044.2|7047.3|7044.5|7047.7|7044.9|7047|7044.2|17
1625732850000|2021-07-08 08:27:30|7047|7044.2|7047.5|7044.7|7048.3|7045.5|7047|7044.2|31
1625732860000|2021-07-08 08:27:40|7047.6|7044.8|7048.3|7045.5|7049.3|7046.5|7047.3|7044.5|37
1625732870000|2021-07-08 08:27:50|7048.1|7045.3|7047|7044.2|7048.3|7045.5|7046.3|7043.5|100
1625732880000|2021-07-08 08:28:00|7047.3|7044.5|7048|7045.2|7048|7045.2|7044.9|7042.1|99
1625732890000|2021-07-08 08:28:10|7047.8|7045|7049|7046.2|7050.3|7047.5|7047.3|7044.5|65
1625732900000|2021-07-08 08:28:20|7050|7047.2|7051|7048.2|7051.3|7048.5|7050|7047.2|24
1625732910000|2021-07-08 08:28:30|7050.3|7047.5|7051|7048.2|7051.7|7048.9|7050|7047.2|61
1625732920000|2021-07-08 08:28:40|7051.3|7048.5|7055.3|7052.5|7056.3|7053.5|7051|7048.2|74
1625732930000|2021-07-08 08:28:50|7055|7052.2|7056|7053.2|7057|7054.2|7054.7|7051.9|100
1625732940000|2021-07-08 08:29:00|7056.2|7053.4|7059|7056.2|7059.3|7056.5|7054.3|7051.5|67
1625732950000|2021-07-08 08:29:10|7059.3|7056.5|7061.5|7058.7|7062.3|7059.5|7058|7055.2|114
1625732960000|2021-07-08 08:29:20|7061.3|7058.5|7063.3|7060.5|7065|7062.2|7059.3|7056.5|221
1625732970000|2021-07-08 08:29:30|7063.6|7060.8|7063|7060.2|7064.7|7061.9|7061.7|7058.9|140
1625732980000|2021-07-08 08:29:40|7062.8|7060|7064.3|7061.5|7064.8|7062|7062|7059.2|77
1625732990000|2021-07-08 08:29:50|7064.5|7061.7|7062.3|7059.5|7065|7062.2|7061.7|7058.9|73
1625733000000|2021-07-08 08:30:00|7061.9|7059.1|7058.3|7055.5|7061.9|7059.1|7057|7054.2|218
1625733010000|2021-07-08 08:30:10|7058.7|7055.9|7061.3|7058.5|7061.3|7058.5|7058.3|7055.5|128
1625733020000|2021-07-08 08:30:20|7061|7058.2|7065.3|7062.5|7065.3|7062.5|7059.9|7057.1|58
1625733030000|2021-07-08 08:30:30|7065|7062.2|7071.3|7068.5|7072.7|7069.9|7065|7062.2|195
1625733040000|2021-07-08 08:30:40|7071|7068.2|7069.3|7066.5|7072.3|7069.5|7069.3|7066.5|65
1625733050000|2021-07-08 08:30:50|7068.3|7065.5|7069.3|7066.5|7070.3|7067.5|7067|7064.2|69
1625733060000|2021-07-08 08:31:00|7068.9|7066.1|7066.6|7063.8|7068.9|7066.1|7062.6|7059.8|137
1625733070000|2021-07-08 08:31:10|7066.4|7063.6|7066.6|7063.8|7068.6|7065.8|7063.6|7060.8|81
1625733080000|2021-07-08 08:31:20|7066.2|7063.4|7065.9|7063.1|7066.2|7063.4|7063.9|7061.1|41
1625733090000|2021-07-08 08:31:30|7066.1|7063.3|7065.4|7062.6|7066.4|7063.6|7064.4|7061.6|38
1625733100000|2021-07-08 08:31:40|7065.6|7062.8|7065.4|7062.6|7065.6|7062.8|7063.6|7060.8|65
1625733110000|2021-07-08 08:31:50|7065.6|7062.8|7067.1|7064.3|7069.9|7067.1|7065.6|7062.8|77
1625733120000|2021-07-08 08:32:00|7066.9|7064.1|7068.6|7065.8|7069.6|7066.8|7066.9|7064.1|146
1625733130000|2021-07-08 08:32:10|7067.9|7065.1|7066.6|7063.8|7068.6|7065.8|7065.6|7062.8|38
1625733140000|2021-07-08 08:32:20|7066.4|7063.6|7065.4|7062.6|7066.9|7064.1|7064.9|7062.1|27
1625733150000|2021-07-08 08:32:30|7065.6|7062.8|7065.6|7062.8|7066.2|7063.4|7064.6|7061.8|30
1625733160000|2021-07-08 08:32:40|7064.9|7062.1|7063.6|7060.8|7065.6|7062.8|7062.6|7059.8|35
1625733170000|2021-07-08 08:32:50|7062.9|7060.1|7063.1|7060.3|7063.6|7060.8|7061.9|7059.1|48
1625733180000|2021-07-08 08:33:00|7062.9|7060.1|7063.3|7060.5|7064.6|7061.8|7062.3|7059.5|97
1625733190000|2021-07-08 08:33:10|7063.6|7060.8|7060.6|7057.8|7063.6|7060.8|7059.6|7056.8|48
1625733200000|2021-07-08 08:33:20|7060.9|7058.1|7057.6|7054.8|7061.6|7058.8|7053.3|7050.5|188
1625733210000|2021-07-08 08:33:30|7057.4|7054.6|7058.6|7055.8|7058.6|7055.8|7056.8|7054|37
1625733220000|2021-07-08 08:33:40|7057.9|7055.1|7056.4|7053.6|7058.3|7055.5|7053.9|7051.1|91
1625733230000|2021-07-08 08:33:50|7055.9|7053.1|7053.9|7051.1|7056.6|7053.8|7053.6|7050.8|70
1625733240000|2021-07-08 08:34:00|7053.6|7050.8|7053.8|7051|7054.6|7051.8|7053.6|7050.8|50
1625733250000|2021-07-08 08:34:10|7053.6|7050.8|7054.6|7051.8|7054.9|7052.1|7052.6|7049.8|20
1625733260000|2021-07-08 08:34:20|7054.9|7052.1|7053.6|7050.8|7055.3|7052.5|7053.6|7050.8|17
1625733270000|2021-07-08 08:34:30|7053.1|7050.3|7051.6|7048.8|7053.6|7050.8|7051.6|7048.8|42
1625733280000|2021-07-08 08:34:40|7051.8|7049|7051.6|7048.8|7052.3|7049.5|7051.2|7048.4|32
1625733290000|2021-07-08 08:34:50|7051.8|7049|7053.6|7050.8|7053.6|7050.8|7051.6|7048.8|36
1625733300000|2021-07-08 08:35:00|7053.2|7050.4|7051.6|7048.8|7053.6|7050.8|7051.6|7048.8|25
1625733310000|2021-07-08 08:35:10|7051.2|7048.4|7050.9|7048.1|7051.2|7048.4|7049.9|7047.1|84
1625733320000|2021-07-08 08:35:20|7051.3|7048.5|7053.6|7050.8|7053.6|7050.8|7051.3|7048.5|40
1625733330000|2021-07-08 08:35:30|7053.4|7050.6|7054.4|7051.6|7054.6|7051.8|7052.6|7049.8|14
1625733340000|2021-07-08 08:35:40|7054.2|7051.4|7053.8|7051|7055.9|7053.1|7052.3|7049.5|70
1625733350000|2021-07-08 08:35:50|7054|7051.2|7055|7052.2|7055.3|7052.5|7053.6|7050.8|24
1625733360000|2021-07-08 08:36:00|7054.8|7052|7053|7050.2|7056.3|7053.5|7051.6|7048.8|94
1625733370000|2021-07-08 08:36:10|7052.6|7049.8|7052.3|7049.5|7053|7050.2|7050.6|7047.8|70
1625733380000|2021-07-08 08:36:20|7052.1|7049.3|7050.3|7047.5|7052.3|7049.5|7050.3|7047.5|17
1625733390000|2021-07-08 08:36:30|7049.9|7047.1|7048.6|7045.8|7049.9|7047.1|7047.6|7044.8|38
1625733400000|2021-07-08 08:36:40|7048.3|7045.5|7045.3|7042.5|7048.6|7045.8|7043.3|7040.5|131
1625733410000|2021-07-08 08:36:50|7045|7042.2|7047.6|7044.8|7048|7045.2|7044.3|7041.5|78
1625733420000|2021-07-08 08:37:00|7047.2|7044.4|7054.6|7051.8|7054.8|7052|7046.6|7043.8|125
1625733430000|2021-07-08 08:37:10|7055|7052.2|7063|7060.2|7063|7060.2|7055|7052.2|132
1625733440000|2021-07-08 08:37:20|7063.1|7060.3|7059|7056.2|7063.6|7060.8|7058.8|7056|168
1625733450000|2021-07-08 08:37:30|7060|7057.2|7059|7056.2|7061.6|7058.8|7059|7056.2|50
1625733460000|2021-07-08 08:37:40|7059.8|7057|7062|7059.2|7064.3|7061.5|7059.8|7057|48
1625733470000|2021-07-08 08:37:50|7062.8|7060|7062|7059.2|7064|7061.2|7061|7058.2|52
1625733480000|2021-07-08 08:38:00|7061.8|7059|7057.3|7054.5|7063.6|7060.8|7057|7054.2|118
1625733490000|2021-07-08 08:38:10|7057|7054.2|7059|7056.2|7059|7056.2|7056.8|7054|36
1625733500000|2021-07-08 08:38:20|7058.8|7056|7056.3|7053.5|7058.8|7056|7056|7053.2|10
1625733510000|2021-07-08 08:38:30|7056.1|7053.3|7058|7055.2|7059|7056.2|7055.5|7052.7|46
1625733520000|2021-07-08 08:38:40|7057|7054.2|7054|7051.2|7057.3|7054.5|7052.1|7049.3|67
1625733530000|2021-07-08 08:38:50|7054.5|7051.7|7056|7053.2|7056|7053.2|7054.5|7051.7|40
1625733540000|2021-07-08 08:39:00|7056.6|7053.8|7057.3|7054.5|7058|7055.2|7056.6|7053.8|26
1625733550000|2021-07-08 08:39:10|7056.8|7054|7056|7053.2|7057.3|7054.5|7055.8|7053|6
1625733560000|2021-07-08 08:39:20|7056.3|7053.5|7059|7056.2|7059.8|7057|7056.3|7053.5|32
1625733570000|2021-07-08 08:39:30|7059.3|7056.5|7061|7058.2|7061|7058.2|7059|7056.2|40
1625733580000|2021-07-08 08:39:40|7060.3|7057.5|7061|7058.2|7061.8|7059|7060.3|7057.5|36
1625733590000|2021-07-08 08:39:50|7061.3|7058.5|7060.8|7058|7062|7059.2|7060.6|7057.8|22
1625733600000|2021-07-08 08:40:00|7061|7058.2|7063.3|7060.5|7064|7061.2|7060|7057.2|139
1625733610000|2021-07-08 08:40:10|7063.8|7061|7062|7059.2|7066.1|7063.3|7061.3|7058.5|71
1625733620000|2021-07-08 08:40:20|7062.3|7059.5|7061|7058.2|7062.5|7059.7|7060.3|7057.5|21
1625733630000|2021-07-08 08:40:30|7062.3|7059.5|7059|7056.2|7062.3|7059.5|7059|7056.2|49
1625733640000|2021-07-08 08:40:40|7060|7057.2|7061|7058.2|7061.5|7058.7|7059.8|7057|24
1625733650000|2021-07-08 08:40:50|7060.8|7058|7060|7057.2|7061|7058.2|7059|7056.2|20
1625733660000|2021-07-08 08:41:00|7059.6|7056.8|7058.9|7056.1|7059.6|7056.8|7058.3|7055.5|29
1625733670000|2021-07-08 08:41:10|7059.3|7056.5|7056.9|7054.1|7059.9|7057.1|7056.3|7053.5|51
1625733680000|2021-07-08 08:41:20|7057.3|7054.5|7057.9|7055.1|7058.6|7055.8|7056.9|7054.1|4
1625733690000|2021-07-08 08:41:30|7057.8|7055|7056.9|7054.1|7057.9|7055.1|7055.9|7053.1|25
1625733700000|2021-07-08 08:41:40|7057.3|7054.5|7059.9|7057.1|7059.9|7057.1|7056.8|7054|50
1625733710000|2021-07-08 08:41:50|7060.3|7057.5|7063.3|7060.5|7063.9|7061.1|7060.3|7057.5|31
1625733720000|2021-07-08 08:42:00|7062.9|7060.1|7063.3|7060.5|7065.1|7062.3|7062.9|7060.1|71
1625733730000|2021-07-08 08:42:10|7063.6|7060.8|7065.9|7063.1|7067.3|7064.5|7063.4|7060.6|60
1625733740000|2021-07-08 08:42:20|7065.6|7062.8|7066.3|7063.5|7067.3|7064.5|7064.3|7061.5|73
1625733750000|2021-07-08 08:42:30|7065.9|7063.1|7065.9|7063.1|7066.6|7063.8|7063.9|7061.1|88
1625733760000|2021-07-08 08:42:40|7066.9|7064.1|7065.9|7063.1|7067.4|7064.6|7065.9|7063.1|19
1625733770000|2021-07-08 08:42:50|7066.4|7063.6|7067.6|7064.8|7067.8|7065|7066.3|7063.5|55
1625733780000|2021-07-08 08:43:00|7067.3|7064.5|7066.8|7064|7067.9|7065.1|7066.3|7063.5|61
1625733790000|2021-07-08 08:43:10|7066.4|7063.6|7066.9|7064.1|7067.9|7065.1|7066.4|7063.6|15
1625733800000|2021-07-08 08:43:20|7066.8|7064|7066.9|7064.1|7067.3|7064.5|7066.6|7063.8|32
1625733810000|2021-07-08 08:43:30|7066.8|7064|7066.9|7064.1|7068.3|7065.5|7066.8|7064|18
1625733820000|2021-07-08 08:43:40|7067.4|7064.6|7066.9|7064.1|7067.4|7064.6|7066.8|7064|23
1625733830000|2021-07-08 08:43:50|7066.6|7063.8|7065.9|7063.1|7067.3|7064.5|7065.6|7062.8|62
1625733840000|2021-07-08 08:44:00|7066.3|7063.5|7066.3|7063.5|7067.9|7065.1|7065.3|7062.5|40
1625733850000|2021-07-08 08:44:10|7066.4|7063.6|7070.6|7067.8|7071.3|7068.5|7065.9|7063.1|120
1625733860000|2021-07-08 08:44:20|7069.9|7067.1|7072.8|7070|7072.8|7070|7069.4|7066.6|62
1625733870000|2021-07-08 08:44:30|7072.4|7069.6|7071.9|7069.1|7073.3|7070.5|7071.9|7069.1|43
1625733880000|2021-07-08 08:44:40|7071.8|7069|7068.9|7066.1|7071.9|7069.1|7068.9|7066.1|46
1625733890000|2021-07-08 08:44:50|7068.8|7066|7069.9|7067.1|7069.9|7067.1|7068.3|7065.5|48
1625733900000|2021-07-08 08:45:00|7069.8|7067|7071.9|7069.1|7072.9|7070.1|7069.8|7067|50
1625733910000|2021-07-08 08:45:10|7071.8|7069|7071.3|7068.5|7071.9|7069.1|7071.3|7068.5|29
1625733920000|2021-07-08 08:45:20|7071.4|7068.6|7069.9|7067.1|7072.3|7069.5|7068.9|7066.1|54
1625733930000|2021-07-08 08:45:30|7069.8|7067|7068.9|7066.1|7069.9|7067.1|7068.9|7066.1|28
1625733940000|2021-07-08 08:45:40|7069.4|7066.6|7069.9|7067.1|7069.9|7067.1|7069.3|7066.5|10
1625733950000|2021-07-08 08:45:50|7069.8|7067|7068.3|7065.5|7070.6|7067.8|7068.3|7065.5|30
1625733960000|2021-07-08 08:46:00|7068.4|7065.6|7067.9|7065.1|7069.3|7066.5|7067.6|7064.8|38
1625733970000|2021-07-08 08:46:10|7068.3|7065.5|7069.9|7067.1|7069.9|7067.1|7067.9|7065.1|27
1625733980000|2021-07-08 08:46:20|7070.3|7067.5|7072.3|7069.5|7072.9|7070.1|7068.9|7066.1|51
1625733990000|2021-07-08 08:46:30|7072.4|7069.6|7070.9|7068.1|7072.9|7070.1|7070.9|7068.1|33
1625734000000|2021-07-08 08:46:40|7071.3|7068.5|7072.9|7070.1|7072.9|7070.1|7071.3|7068.5|19
1625734010000|2021-07-08 08:46:50|7072.6|7069.8|7075.1|7072.3|7077.6|7074.8|7072.6|7069.8|126
1625734020000|2021-07-08 08:47:00|7075.3|7072.5|7077.6|7074.8|7077.6|7074.8|7075.3|7072.5|30
1625734030000|2021-07-08 08:47:10|7076.9|7074.1|7076.9|7074.1|7077.6|7074.8|7076.6|7073.8|22
1625734040000|2021-07-08 08:47:20|7076.6|7073.8|7077.6|7074.8|7077.6|7074.8|7076.6|7073.8|24
1625734050000|2021-07-08 08:47:30|7076.9|7074.1|7075.9|7073.1|7076.9|7074.1|7075.6|7072.8|62
1625734060000|2021-07-08 08:47:40|7075.2|7072.4|7074.9|7072.1|7075.6|7072.8|7074.4|7071.6|40
1625734070000|2021-07-08 08:47:50|7075.3|7072.5|7074.4|7071.6|7075.6|7072.8|7073.9|7071.1|46
1625734080000|2021-07-08 08:48:00|7073.9|7071.1|7069.9|7067.1|7074.1|7071.3|7069.9|7067.1|42
1625734090000|2021-07-08 08:48:10|7069.6|7066.8|7069.9|7067.1|7070.6|7067.8|7068.9|7066.1|71
1625734100000|2021-07-08 08:48:20|7070.2|7067.4|7068.9|7066.1|7071.2|7068.4|7067.9|7065.1|31
1625734110000|2021-07-08 08:48:30|7068.6|7065.8|7068.9|7066.1|7068.9|7066.1|7067.6|7064.8|14
1625734120000|2021-07-08 08:48:40|7069.9|7067.1|7074.1|7071.3|7074.9|7072.1|7069.9|7067.1|55
1625734130000|2021-07-08 08:48:50|7073.9|7071.1|7074.6|7071.8|7074.9|7072.1|7073.9|7071.1|38
1625734140000|2021-07-08 08:49:00|7073.9|7071.1|7072.9|7070.1|7073.9|7071.1|7071.9|7069.1|19
1625734150000|2021-07-08 08:49:10|7073.6|7070.8|7073.6|7070.8|7074.2|7071.4|7071.9|7069.1|38
1625734160000|2021-07-08 08:49:20|7073.4|7070.6|7072.4|7069.6|7073.4|7070.6|7071.9|7069.1|8
1625734170000|2021-07-08 08:49:30|7071.9|7069.1|7073.9|7071.1|7073.9|7071.1|7071.6|7068.8|11
1625734180000|2021-07-08 08:49:40|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.1|7069.3|12
1625734190000|2021-07-08 08:49:50|7072.6|7069.8|7072.9|7070.1|7072.9|7070.1|7072.1|7069.3|6
1625734200000|2021-07-08 08:50:00|7073.6|7070.8|7072.9|7070.1|7074.6|7071.8|7072.9|7070.1|25
1625734210000|2021-07-08 08:50:10|7072.7|7069.9|7071.7|7068.9|7072.9|7070.1|7071.7|7068.9|22
1625734220000|2021-07-08 08:50:20|7071.6|7068.8|7069.2|7066.4|7072.2|7069.4|7069.2|7066.4|30
1625734230000|2021-07-08 08:50:30|7068.9|7066.1|7068.9|7066.1|7070.2|7067.4|7068.9|7066.1|42
1625734240000|2021-07-08 08:50:40|7068.7|7065.9|7068.9|7066.1|7069.2|7066.4|7067.9|7065.1|72
1625734250000|2021-07-08 08:50:50|7068.7|7065.9|7068.2|7065.4|7068.9|7066.1|7066.9|7064.1|33
1625734260000|2021-07-08 08:51:00|7067.9|7065.1|7067.9|7065.1|7068.9|7066.1|7067.2|7064.4|54
1625734270000|2021-07-08 08:51:10|7067.7|7064.9|7066.6|7063.8|7068.2|7065.4|7065.9|7063.1|466
1625734280000|2021-07-08 08:51:20|7066.1|7063.3|7065.7|7062.9|7066.6|7063.8|7064.9|7062.1|51
1625734290000|2021-07-08 08:51:30|7065.6|7062.8|7065.6|7062.8|7067.6|7064.8|7065.2|7062.4|81
1625734300000|2021-07-08 08:51:40|7065.2|7062.4|7065.6|7062.8|7066.1|7063.3|7065.2|7062.4|16
1625734310000|2021-07-08 08:51:50|7065.2|7062.4|7065.6|7062.8|7065.6|7062.8|7064.6|7061.8|15
1625734320000|2021-07-08 08:52:00|7065.2|7062.4|7067.9|7065.1|7068.6|7065.8|7064.9|7062.1|42
1625734330000|2021-07-08 08:52:10|7068.1|7065.3|7067.9|7065.1|7068.6|7065.8|7067.6|7064.8|14
1625734340000|2021-07-08 08:52:20|7068.2|7065.4|7066.6|7063.8|7068.6|7065.8|7066.6|7063.8|23
1625734350000|2021-07-08 08:52:30|7066.4|7063.6|7066.4|7063.6|7066.6|7063.8|7065.6|7062.8|18
1625734360000|2021-07-08 08:52:40|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.1|7063.3|12
1625734370000|2021-07-08 08:52:50|7066.2|7063.4|7065.6|7062.8|7066.2|7063.4|7065.6|7062.8|15
1625734380000|2021-07-08 08:53:00|7064.9|7062.1|7066.6|7063.8|7067.6|7064.8|7064.9|7062.1|20
1625734390000|2021-07-08 08:53:10|7067.1|7064.3|7067.2|7064.4|7069.4|7066.6|7066.6|7063.8|29
1625734400000|2021-07-08 08:53:20|7067.6|7064.8|7066.4|7063.6|7067.6|7064.8|7065.6|7062.8|20
1625734410000|2021-07-08 08:53:30|7066.6|7063.8|7065.6|7062.8|7066.6|7063.8|7065.6|7062.8|21
1625734420000|2021-07-08 08:53:40|7065.7|7062.9|7065.6|7062.8|7065.7|7062.9|7065.6|7062.8|22
1625734430000|2021-07-08 08:53:50|7065.4|7062.6|7066.4|7063.6|7066.6|7063.8|7064.6|7061.8|35
1625734440000|2021-07-08 08:54:00|7066.1|7063.3|7065.6|7062.8|7066.4|7063.6|7065.6|7062.8|14
1625734450000|2021-07-08 08:54:10|7065.5|7062.7|7064.5|7061.7|7065.5|7062.7|7064.5|7061.7|15
1625734460000|2021-07-08 08:54:20|7064.9|7062.1|7066.2|7063.4|7066.2|7063.4|7063.9|7061.1|63
1625734470000|2021-07-08 08:54:30|7065.9|7063.1|7064.2|7061.4|7065.9|7063.1|7063.5|7060.7|17
1625734480000|2021-07-08 08:54:40|7064|7061.2|7068.5|7065.7|7068.5|7065.7|7063.9|7061.1|49
1625734490000|2021-07-08 08:54:50|7069.5|7066.7|7069.5|7066.7|7070.5|7067.7|7069.5|7066.7|22
1625734500000|2021-07-08 08:55:00|7070|7067.2|7068.2|7065.4|7071.5|7068.7|7067.5|7064.7|58
1625734510000|2021-07-08 08:55:10|7068.5|7065.7|7065.5|7062.7|7068.5|7065.7|7065.5|7062.7|14
1625734520000|2021-07-08 08:55:20|7065|7062.2|7065.5|7062.7|7066.2|7063.4|7064.5|7061.7|22
1625734530000|2021-07-08 08:55:30|7065.4|7062.6|7065.5|7062.7|7066.5|7063.7|7064.5|7061.7|14
1625734540000|2021-07-08 08:55:40|7065.2|7062.4|7065.5|7062.7|7065.5|7062.7|7065.2|7062.4|1
1625734550000|2021-07-08 08:55:50|7065.9|7063.1|7066|7063.2|7066.2|7063.4|7065.7|7062.9|6
1625734560000|2021-07-08 08:56:00|7065.9|7063.1|7065.5|7062.7|7066.2|7063.4|7064.2|7061.4|11
1625734570000|2021-07-08 08:56:10|7065.4|7062.6|7065.5|7062.7|7065.5|7062.7|7064.9|7062.1|3
1625734580000|2021-07-08 08:56:20|7065.2|7062.4|7065.2|7062.4|7065.5|7062.7|7064.9|7062.1|21
1625734590000|2021-07-08 08:56:30|7065|7062.2|7065.5|7062.7|7066.2|7063.4|7064.9|7062.1|10
1625734600000|2021-07-08 08:56:40|7065.2|7062.4|7065.5|7062.7|7065.5|7062.7|7065|7062.2|2
1625734610000|2021-07-08 08:56:50|7065.2|7062.4|7067.7|7064.9|7068|7065.2|7065.2|7062.4|10
1625734620000|2021-07-08 08:57:00|7067.5|7064.7|7067|7064.2|7068.9|7066.1|7066.9|7064.1|41
1625734630000|2021-07-08 08:57:10|7067.2|7064.4|7066.5|7063.7|7067.5|7064.7|7065.2|7062.4|9
1625734640000|2021-07-08 08:57:20|7065.9|7063.1|7063.5|7060.7|7066|7063.2|7063.5|7060.7|14
1625734650000|2021-07-08 08:57:30|7063.9|7061.1|7064.5|7061.7|7064.5|7061.7|7063.5|7060.7|22
1625734660000|2021-07-08 08:57:40|7064.4|7061.6|7064.5|7061.7|7064.9|7062.1|7063.5|7060.7|10
1625734670000|2021-07-08 08:57:50|7064.9|7062.1|7065.9|7063.1|7065.9|7063.1|7064.5|7061.7|13
1625734680000|2021-07-08 08:58:00|7065.5|7062.7|7070.5|7067.7|7070.5|7067.7|7065.5|7062.7|41
1625734690000|2021-07-08 08:58:10|7070.2|7067.4|7072.5|7069.7|7072.5|7069.7|7069.5|7066.7|68
1625734700000|2021-07-08 08:58:20|7072.4|7069.6|7071.5|7068.7|7073.2|7070.4|7071.5|7068.7|32
1625734710000|2021-07-08 08:58:30|7072.2|7069.4|7075.4|7072.6|7077.2|7074.4|7072.2|7069.4|108
1625734720000|2021-07-08 08:58:40|7075|7072.2|7073.5|7070.7|7076.9|7074.1|7073.5|7070.7|67
1625734730000|2021-07-08 08:58:50|7074.3|7071.5|7072.5|7069.7|7074.9|7072.1|7072.5|7069.7|68
1625734740000|2021-07-08 08:59:00|7072|7069.2|7066.5|7063.7|7072|7069.2|7066.5|7063.7|99
1625734750000|2021-07-08 08:59:10|7066.4|7063.6|7064.2|7061.4|7066.5|7063.7|7063.2|7060.4|48
1625734760000|2021-07-08 08:59:20|7064.9|7062.1|7063.9|7061.1|7065.5|7062.7|7063.2|7060.4|70
1625734770000|2021-07-08 08:59:30|7061.9|7059.1|7063.9|7061.1|7064.5|7061.7|7061.2|7058.4|80
1625734780000|2021-07-08 08:59:40|7064.2|7061.4|7066.5|7063.7|7066.5|7063.7|7064.2|7061.4|55
1625734790000|2021-07-08 08:59:50|7066.2|7063.4|7063.5|7060.7|7066.2|7063.4|7062.9|7060.1|42
1625734800000|2021-07-08 09:00:00|7064.9|7062.1|7064.5|7061.7|7064.9|7062.1|7063|7060.2|70
1625734810000|2021-07-08 09:00:10|7064.4|7061.6|7063.4|7060.6|7064.4|7061.6|7062.5|7059.7|32
1625734820000|2021-07-08 09:00:20|7063.2|7060.4|7064.5|7061.7|7064.9|7062.1|7062.5|7059.7|40
1625734830000|2021-07-08 09:00:30|7065.2|7062.4|7064.9|7062.1|7066.2|7063.4|7064.9|7062.1|48
1625734840000|2021-07-08 09:00:40|7065|7062.2|7066.9|7064.1|7067.9|7065.1|7065|7062.2|14
1625734850000|2021-07-08 09:00:50|7066.5|7063.7|7066.8|7064|7067.2|7064.4|7066.5|7063.7|8
1625734860000|2021-07-08 09:01:00|7067|7064.2|7068.8|7066|7069.3|7066.5|7067|7064.2|30
1625734870000|2021-07-08 09:01:10|7069.3|7066.5|7070.5|7067.7|7070.8|7068|7068.5|7065.7|30
1625734880000|2021-07-08 09:01:20|7070.8|7068|7072.8|7070|7073.3|7070.5|7070.8|7068|38
1625734890000|2021-07-08 09:01:30|7073.5|7070.7|7072.3|7069.5|7073.8|7071|7071.8|7069|22
1625734900000|2021-07-08 09:01:40|7072.5|7069.7|7071.8|7069|7072.8|7070|7071.8|7069|3
1625734910000|2021-07-08 09:01:50|7071.5|7068.7|7071.5|7068.7|7071.8|7069|7071.5|7068.7|6
1625734920000|2021-07-08 09:02:00|7071.8|7069|7071.8|7069|7072.8|7070|7071.2|7068.4|18
1625734930000|2021-07-08 09:02:10|7072.5|7069.7|7071.8|7069|7072.8|7070|7071.8|7069|34
1625734940000|2021-07-08 09:02:20|7071.2|7068.4|7071.8|7069|7071.8|7069|7070.8|7068|22
1625734950000|2021-07-08 09:02:30|7072.2|7069.4|7071.8|7069|7072.8|7070|7071.5|7068.7|18
1625734960000|2021-07-08 09:02:40|7072.3|7069.5|7071.8|7069|7072.5|7069.7|7071.8|7069|5
1625734970000|2021-07-08 09:02:50|7071.5|7068.7|7072.5|7069.7|7072.8|7070|7070.5|7067.7|18
1625734980000|2021-07-08 09:03:00|7072.8|7070|7067.3|7064.5|7073.8|7071|7066.5|7063.7|32
1625734990000|2021-07-08 09:03:10|7066.8|7064|7066.8|7064|7067.9|7065.1|7066.8|7064|23
1625735000000|2021-07-08 09:03:20|7067.3|7064.5|7067.5|7064.7|7067.8|7065|7066.8|7064|10
1625735010000|2021-07-08 09:03:30|7067.2|7064.4|7068.8|7066|7071.5|7068.7|7066.5|7063.7|87
1625735020000|2021-07-08 09:03:40|7069.2|7066.4|7069.8|7067|7069.8|7067|7069.2|7066.4|2
1625735030000|2021-07-08 09:03:50|7069.5|7066.7|7070.8|7068|7070.8|7068|7069.3|7066.5|11
1625735040000|2021-07-08 09:04:00|7070.5|7067.7|7069.5|7066.7|7072.5|7069.7|7069.5|7066.7|33
1625735050000|2021-07-08 09:04:10|7069.8|7067|7073.8|7071|7073.8|7071|7069.8|7067|32
1625735060000|2021-07-08 09:04:20|7074.2|7071.4|7075.5|7072.7|7076.8|7074|7074.2|7071.4|59
1625735070000|2021-07-08 09:04:30|7075.7|7072.9|7076.7|7073.9|7077.2|7074.4|7075.7|7072.9|48
1625735080000|2021-07-08 09:04:40|7077|7074.2|7077.8|7075|7078.5|7075.7|7076.7|7073.9|39
1625735090000|2021-07-08 09:04:50|7078|7075.2|7075.5|7072.7|7078.5|7075.7|7075.5|7072.7|41
1625735100000|2021-07-08 09:05:00|7076.2|7073.4|7077.5|7074.7|7077.8|7075|7075.8|7073|68
1625735110000|2021-07-08 09:05:10|7076.8|7074|7072.5|7069.7|7077.3|7074.5|7072.5|7069.7|38
1625735120000|2021-07-08 09:05:20|7072.2|7069.4|7070.2|7067.4|7072.5|7069.7|7070.2|7067.4|20
1625735130000|2021-07-08 09:05:30|7069.5|7066.7|7068.5|7065.7|7070.5|7067.7|7068.5|7065.7|18
1625735140000|2021-07-08 09:05:40|7069.2|7066.4|7069.5|7066.7|7070|7067.2|7068.5|7065.7|26
1625735150000|2021-07-08 09:05:50|7070.5|7067.7|7072.3|7069.5|7072.3|7069.5|7070.5|7067.7|23
1625735160000|2021-07-08 09:06:00|7072.5|7069.7|7075|7072.2|7075|7072.2|7071.5|7068.7|11
1625735170000|2021-07-08 09:06:10|7075.3|7072.5|7075.5|7072.7|7078|7075.2|7074.5|7071.7|94
1625735180000|2021-07-08 09:06:20|7075.2|7072.4|7075.5|7072.7|7075.5|7072.7|7075.2|7072.4|4
1625735190000|2021-07-08 09:06:30|7076.5|7073.7|7075.5|7072.7|7076.5|7073.7|7075.5|7072.7|21
1625735200000|2021-07-08 09:06:40|7074.8|7072|7074.5|7071.7|7075.5|7072.7|7074.5|7071.7|16
1625735210000|2021-07-08 09:06:50|7074.2|7071.4|7073.5|7070.7|7074.2|7071.4|7072.8|7070|23
1625735220000|2021-07-08 09:07:00|7074.2|7071.4|7072|7069.2|7074.2|7071.4|7071.5|7068.7|26
1625735230000|2021-07-08 09:07:10|7072.2|7069.4|7070.5|7067.7|7072.2|7069.4|7070.5|7067.7|8
1625735240000|2021-07-08 09:07:20|7070.2|7067.4|7070.5|7067.7|7070.8|7068|7069.2|7066.4|19
1625735250000|2021-07-08 09:07:30|7070|7067.2|7073.3|7070.5|7074.2|7071.4|7069.8|7067|38
1625735260000|2021-07-08 09:07:40|7073.9|7071.1|7072.8|7070|7076.2|7073.4|7072|7069.2|77
1625735270000|2021-07-08 09:07:50|7072.5|7069.7|7072.5|7069.7|7073.3|7070.5|7072.3|7069.5|4
1625735280000|2021-07-08 09:08:00|7072.1|7069.3|7073.5|7070.7|7073.5|7070.7|7070.8|7068|79
1625735290000|2021-07-08 09:08:10|7073.1|7070.3|7070.8|7068|7073.1|7070.3|7070.5|7067.7|20
1625735300000|2021-07-08 09:08:20|7070.5|7067.7|7073.5|7070.7|7073.5|7070.7|7070.5|7067.7|9
1625735310000|2021-07-08 09:08:30|7073.3|7070.5|7073.8|7071|7074.5|7071.7|7073.3|7070.5|9
1625735320000|2021-07-08 09:08:40|7073.5|7070.7|7073.5|7070.7|7074.8|7072|7073.5|7070.7|7
1625735330000|2021-07-08 09:08:50|7072.8|7070|7072.5|7069.7|7073.3|7070.5|7071.8|7069|12
1625735340000|2021-07-08 09:09:00|7072.3|7069.5|7071.8|7069|7072.5|7069.7|7071.8|7069|6
1625735350000|2021-07-08 09:09:10|7072|7069.2|7072.8|7070|7074.5|7071.7|7072|7069.2|33
1625735360000|2021-07-08 09:09:20|7072.5|7069.7|7072.8|7070|7073.3|7070.5|7072.5|7069.7|3
1625735370000|2021-07-08 09:09:30|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|39
1625735380000|2021-07-08 09:09:40|7072.2|7069.4|7073.3|7070.5|7073.5|7070.7|7071.8|7069|28
1625735390000|2021-07-08 09:09:50|7072.8|7070|7072.5|7069.7|7072.8|7070|7071.8|7069|6
1625735400000|2021-07-08 09:10:00|7072.3|7069.5|7072.8|7070|7072.8|7070|7071.8|7069|15
1625735410000|2021-07-08 09:10:10|7073.8|7071|7074.3|7071.5|7074.8|7072|7073.5|7070.7|14
1625735420000|2021-07-08 09:10:20|7073.8|7071|7073.8|7071|7074.8|7072|7073.3|7070.5|32
1625735430000|2021-07-08 09:10:30|7072.8|7070|7072.8|7070|7073.3|7070.5|7072.8|7070|8
1625735440000|2021-07-08 09:10:40|7072.1|7069.3|7071.8|7069|7073.5|7070.7|7071.8|7069|25
1625735450000|2021-07-08 09:10:50|7071.5|7068.7|7065.8|7063|7071.5|7068.7|7065.5|7062.7|299
1625735460000|2021-07-08 09:11:00|7065.5|7062.7|7065.1|7062.3|7065.8|7063|7064|7061.2|317
1625735470000|2021-07-08 09:11:10|7065|7062.2|7065.6|7062.8|7065.8|7063|7064.6|7061.8|44
1625735480000|2021-07-08 09:11:20|7065.8|7063|7067.1|7064.3|7067.5|7064.7|7065.6|7062.8|44
1625735490000|2021-07-08 09:11:30|7067.5|7064.7|7065.1|7062.3|7067.5|7064.7|7065.1|7062.3|29
1625735500000|2021-07-08 09:11:40|7065|7062.2|7065.5|7062.7|7066|7063.2|7064.6|7061.8|25
1625735510000|2021-07-08 09:11:50|7066|7063.2|7066|7063.2|7066|7063.2|7065.1|7062.3|11
1625735520000|2021-07-08 09:12:00|7066.1|7063.3|7065.1|7062.3|7066.5|7063.7|7063.6|7060.8|44
1625735530000|2021-07-08 09:12:10|7065.5|7062.7|7066.1|7063.3|7066.5|7063.7|7065.1|7062.3|12
1625735540000|2021-07-08 09:12:20|7066.5|7063.7|7066|7063.2|7066.5|7063.7|7065.1|7062.3|16
1625735550000|2021-07-08 09:12:30|7065.6|7062.8|7066.1|7063.3|7066.1|7063.3|7064.6|7061.8|14
1625735560000|2021-07-08 09:12:40|7065.6|7062.8|7066.1|7063.3|7066.5|7063.7|7065.5|7062.7|16
1625735570000|2021-07-08 09:12:50|7066.5|7063.7|7067.1|7064.3|7067.1|7064.3|7066.1|7063.3|15
1625735580000|2021-07-08 09:13:00|7067.5|7064.7|7068.1|7065.3|7069.1|7066.3|7067.1|7064.3|29
1625735590000|2021-07-08 09:13:10|7067.8|7065|7066.1|7063.3|7067.8|7065|7066.1|7063.3|3
1625735600000|2021-07-08 09:13:20|7065.8|7063|7065.5|7062.7|7066.1|7063.3|7065.5|7062.7|6
1625735610000|2021-07-08 09:13:30|7065.6|7062.8|7066.1|7063.3|7066.1|7063.3|7064.8|7062|12
1625735620000|2021-07-08 09:13:40|7065.8|7063|7064.5|7061.7|7065.8|7063|7064.1|7061.3|18
1625735630000|2021-07-08 09:13:50|7064.1|7061.3|7064.6|7061.8|7065.1|7062.3|7064.1|7061.3|15
1625735640000|2021-07-08 09:14:00|7064.5|7061.7|7064.1|7061.3|7064.5|7061.7|7063.8|7061|0
1625735650000|2021-07-08 09:14:10|7063.8|7061|7066.1|7063.3|7066.5|7063.7|7063.8|7061|40
1625735660000|2021-07-08 09:14:20|7065.5|7062.7|7065.1|7062.3|7065.5|7062.7|7064.1|7061.3|39
1625735670000|2021-07-08 09:14:30|7065.5|7062.7|7065.4|7062.6|7066.1|7063.3|7065.1|7062.3|21
1625735680000|2021-07-08 09:14:40|7065.6|7062.8|7065.1|7062.3|7065.8|7063|7065.1|7062.3|7
1625735690000|2021-07-08 09:14:50|7064.6|7061.8|7065.1|7062.3|7065.1|7062.3|7064.1|7061.3|10
1625735700000|2021-07-08 09:15:00|7064.4|7061.6|7071.1|7068.3|7072.8|7070|7064.4|7061.6|104
1625735710000|2021-07-08 09:15:10|7071.3|7068.5|7069.1|7066.3|7072.1|7069.3|7068.1|7065.3|29
1625735720000|2021-07-08 09:15:20|7068.9|7066.1|7068.1|7065.3|7068.9|7066.1|7067.1|7064.3|27
1625735730000|2021-07-08 09:15:30|7068.4|7065.6|7069.4|7066.6|7070.1|7067.3|7068.1|7065.3|15
1625735740000|2021-07-08 09:15:40|7069.1|7066.3|7067.1|7064.3|7069.4|7066.6|7067.1|7064.3|7
1625735750000|2021-07-08 09:15:50|7067.4|7064.6|7067.8|7065|7067.8|7065|7067.1|7064.3|13
1625735760000|2021-07-08 09:16:00|7068.1|7065.3|7070.1|7067.3|7070.1|7067.3|7068.1|7065.3|6
1625735770000|2021-07-08 09:16:10|7069.8|7067|7070.1|7067.3|7070.1|7067.3|7069.1|7066.3|11
1625735780000|2021-07-08 09:16:20|7069.9|7067.1|7067.1|7064.3|7070.1|7067.3|7066.8|7064|15
1625735790000|2021-07-08 09:16:30|7066.8|7064|7065.1|7062.3|7067.1|7064.3|7064.8|7062|23
1625735800000|2021-07-08 09:16:40|7064.9|7062.1|7067.1|7064.3|7067.1|7064.3|7064.6|7061.8|39
1625735810000|2021-07-08 09:16:50|7067.6|7064.8|7068.3|7065.5|7069.1|7066.3|7067.6|7064.8|27
1625735820000|2021-07-08 09:17:00|7068.8|7066|7070.1|7067.3|7070.3|7067.5|7068.1|7065.3|39
1625735830000|2021-07-08 09:17:10|7069.6|7066.8|7067.1|7064.3|7070.1|7067.3|7067.1|7064.3|18
1625735840000|2021-07-08 09:17:20|7066.6|7063.8|7065.1|7062.3|7066.8|7064|7065.1|7062.3|11
1625735850000|2021-07-08 09:17:30|7065.5|7062.7|7065.1|7062.3|7065.8|7063|7064.1|7061.3|10
1625735860000|2021-07-08 09:17:40|7065.5|7062.7|7064.3|7061.5|7065.8|7063|7064.1|7061.3|7
1625735870000|2021-07-08 09:17:50|7064.1|7061.3|7065.1|7062.3|7065.1|7062.3|7064.1|7061.3|12
1625735880000|2021-07-08 09:18:00|7064.3|7061.5|7064.1|7061.3|7064.3|7061.5|7063.4|7060.6|27
1625735890000|2021-07-08 09:18:10|7064.4|7061.6|7066.9|7064.1|7068.1|7065.3|7064.4|7061.6|28
1625735900000|2021-07-08 09:18:20|7066.8|7064|7065.9|7063.1|7067.1|7064.3|7065.6|7062.8|13
1625735910000|2021-07-08 09:18:30|7066.1|7063.3|7067.1|7064.3|7067.4|7064.6|7065.4|7062.6|13
1625735920000|2021-07-08 09:18:40|7066.1|7063.3|7064.1|7061.3|7066.1|7063.3|7064.1|7061.3|15
1625735930000|2021-07-08 09:18:50|7063.6|7060.8|7063.3|7060.5|7064.1|7061.3|7063.1|7060.3|15
1625735940000|2021-07-08 09:19:00|7063.5|7060.7|7066.1|7063.3|7067.1|7064.3|7063.5|7060.7|22
1625735950000|2021-07-08 09:19:10|7067.1|7064.3|7068.4|7065.6|7069.4|7066.6|7067.1|7064.3|23
1625735960000|2021-07-08 09:19:20|7068.1|7065.3|7066.9|7064.1|7068.4|7065.6|7066.9|7064.1|5
1625735970000|2021-07-08 09:19:30|7067.1|7064.3|7066.4|7063.6|7067.1|7064.3|7066.4|7063.6|5
1625735980000|2021-07-08 09:19:40|7066.1|7063.3|7066.1|7063.3|7066.6|7063.8|7065.1|7062.3|7
1625735990000|2021-07-08 09:19:50|7065.8|7063|7063.1|7060.3|7065.8|7063|7062.4|7059.6|38
1625736000000|2021-07-08 09:20:00|7062.8|7060|7063.1|7060.3|7063.6|7060.8|7062.8|7060|41
1625736010000|2021-07-08 09:20:10|7062.6|7059.8|7063.4|7060.6|7064.4|7061.6|7062.6|7059.8|19
1625736020000|2021-07-08 09:20:20|7063.1|7060.3|7063.1|7060.3|7063.4|7060.6|7062.4|7059.6|12
1625736030000|2021-07-08 09:20:30|7062.9|7060.1|7063.1|7060.3|7063.1|7060.3|7062.4|7059.6|4
1625736040000|2021-07-08 09:20:40|7063.8|7061|7062.8|7060|7064.8|7062|7062.8|7060|15
1625736050000|2021-07-08 09:20:50|7062.6|7059.8|7053.1|7050.3|7062.9|7060.1|7052.4|7049.6|164
1625736060000|2021-07-08 09:21:00|7053.4|7050.6|7055.1|7052.3|7055.8|7053|7053.1|7050.3|77
1625736070000|2021-07-08 09:21:10|7055.8|7053|7055.8|7053|7056.8|7054|7055.4|7052.6|42
1625736080000|2021-07-08 09:21:20|7056.1|7053.3|7057.1|7054.3|7057.1|7054.3|7055.1|7052.3|74
1625736090000|2021-07-08 09:21:30|7056.8|7054|7057.1|7054.3|7057.8|7055|7056.6|7053.8|33
1625736100000|2021-07-08 09:21:40|7057.3|7054.5|7055.1|7052.3|7058.1|7055.3|7054.7|7051.9|25
1625736110000|2021-07-08 09:21:50|7054.9|7052.1|7056.1|7053.3|7056.1|7053.3|7054.4|7051.6|25
1625736120000|2021-07-08 09:22:00|7056.4|7053.6|7053.1|7050.3|7056.6|7053.8|7052.4|7049.6|60
1625736130000|2021-07-08 09:22:10|7052.7|7049.9|7049.1|7046.3|7055.1|7052.3|7048.1|7045.3|226
1625736140000|2021-07-08 09:22:20|7048.8|7046|7045.8|7043|7049.1|7046.3|7045.4|7042.6|163
1625736150000|2021-07-08 09:22:30|7046.1|7043.3|7049.1|7046.3|7049.6|7046.8|7045.4|7042.6|84
1625736160000|2021-07-08 09:22:40|7049.8|7047|7049.9|7047.1|7050.1|7047.3|7048.4|7045.6|32
1625736170000|2021-07-08 09:22:50|7049.6|7046.8|7049.1|7046.3|7050.1|7047.3|7047.8|7045|25
1625736180000|2021-07-08 09:23:00|7048.8|7046|7050.1|7047.3|7050.4|7047.6|7048.8|7046|14
1625736190000|2021-07-08 09:23:10|7050.6|7047.8|7050.1|7047.3|7050.8|7048|7049.4|7046.6|18
1625736200000|2021-07-08 09:23:20|7050.6|7047.8|7050.4|7047.6|7052.1|7049.3|7050.4|7047.6|49
1625736210000|2021-07-08 09:23:30|7050.6|7047.8|7049.1|7046.3|7051.1|7048.3|7049.1|7046.3|16
1625736220000|2021-07-08 09:23:40|7048.8|7046|7048.8|7046|7049.1|7046.3|7048.1|7045.3|13
1625736230000|2021-07-08 09:23:50|7049.2|7046.4|7051.1|7048.3|7051.3|7048.5|7049.2|7046.4|48
1625736240000|2021-07-08 09:24:00|7050.8|7048|7053.1|7050.3|7055.6|7052.8|7049.8|7047|97
1625736250000|2021-07-08 09:24:10|7053.4|7050.6|7053.1|7050.3|7053.4|7050.6|7052.6|7049.8|13
1625736260000|2021-07-08 09:24:20|7052.4|7049.6|7053.1|7050.3|7053.4|7050.6|7052.4|7049.6|25
1625736270000|2021-07-08 09:24:30|7053.6|7050.8|7054.4|7051.6|7054.4|7051.6|7052.9|7050.1|10
1625736280000|2021-07-08 09:24:40|7054.1|7051.3|7057.8|7055|7058.4|7055.6|7054.1|7051.3|44
1625736290000|2021-07-08 09:24:50|7057.4|7054.6|7057.1|7054.3|7057.4|7054.6|7056.1|7053.3|46
1625736300000|2021-07-08 09:25:00|7056.7|7053.9|7057.1|7054.3|7058.6|7055.8|7056.7|7053.9|8
1625736310000|2021-07-08 09:25:10|7057.4|7054.6|7057.1|7054.3|7057.4|7054.6|7057.1|7054.3|4
1625736320000|2021-07-08 09:25:20|7057.8|7055|7064.1|7061.3|7065.4|7062.6|7057.8|7055|154
1625736330000|2021-07-08 09:25:30|7063.8|7061|7065.1|7062.3|7065.1|7062.3|7062.4|7059.6|45
1625736340000|2021-07-08 09:25:40|7065.4|7062.6|7069.1|7066.3|7069.1|7066.3|7065.1|7062.3|197
1625736350000|2021-07-08 09:25:50|7068.4|7065.6|7069.9|7067.1|7070.1|7067.3|7067.4|7064.6|174
1625736360000|2021-07-08 09:26:00|7069.6|7066.8|7069.1|7066.3|7070.1|7067.3|7067.8|7065|57
1625736370000|2021-07-08 09:26:10|7068.8|7066|7068.1|7065.3|7069.3|7066.5|7068.1|7065.3|19
1625736380000|2021-07-08 09:26:20|7067.9|7065.1|7069.1|7066.3|7069.1|7066.3|7067.3|7064.5|26
1625736390000|2021-07-08 09:26:30|7070.1|7067.3|7069.1|7066.3|7070.1|7067.3|7069.1|7066.3|27
1625736400000|2021-07-08 09:26:40|7068.9|7066.1|7069.1|7066.3|7070.1|7067.3|7068.3|7065.5|38
1625736410000|2021-07-08 09:26:50|7068.8|7066|7069.1|7066.3|7069.1|7066.3|7068.1|7065.3|3
1625736420000|2021-07-08 09:27:00|7068.7|7065.9|7069.1|7066.3|7069.1|7066.3|7067.1|7064.3|17
1625736430000|2021-07-08 09:27:10|7069.8|7067|7070.3|7067.5|7071.1|7068.3|7069.3|7066.5|29
1625736440000|2021-07-08 09:27:20|7070.1|7067.3|7072.1|7069.3|7072.1|7069.3|7069.8|7067|15
1625736450000|2021-07-08 09:27:30|7071.8|7069|7074.1|7071.3|7074.8|7072|7071.8|7069|98
1625736460000|2021-07-08 09:27:40|7074.8|7072|7079.5|7076.7|7082.1|7079.3|7073.8|7071|242
1625736470000|2021-07-08 09:27:50|7079.1|7076.3|7080.1|7077.3|7081.1|7078.3|7078.1|7075.3|96
1625736480000|2021-07-08 09:28:00|7080.3|7077.5|7083.1|7080.3|7083.8|7081|7080.3|7077.5|95
1625736490000|2021-07-08 09:28:10|7083.8|7081|7084.1|7081.3|7087.1|7084.3|7083.1|7080.3|143
1625736500000|2021-07-08 09:28:20|7084.5|7081.7|7084.8|7082|7086.1|7083.3|7083.8|7081|97
1625736510000|2021-07-08 09:28:30|7085.1|7082.3|7085.8|7083|7086.1|7083.3|7084.8|7082|35
1625736520000|2021-07-08 09:28:40|7085.1|7082.3|7087.8|7085|7088.1|7085.3|7084.8|7082|66
1625736530000|2021-07-08 09:28:50|7087.3|7084.5|7087.8|7085|7089.1|7086.3|7087.1|7084.3|42
1625736540000|2021-07-08 09:29:00|7087.1|7084.3|7089.1|7086.3|7089.4|7086.6|7086.8|7084|124
1625736550000|2021-07-08 09:29:10|7088.9|7086.1|7092.5|7089.7|7094.8|7092|7088.4|7085.6|166
1625736560000|2021-07-08 09:29:20|7092.7|7089.9|7094.1|7091.3|7095.1|7092.3|7092.7|7089.9|110
1625736570000|2021-07-08 09:29:30|7094.3|7091.5|7093.3|7090.5|7094.3|7091.5|7091.8|7089|62
1625736580000|2021-07-08 09:29:40|7093.5|7090.7|7094.3|7091.5|7094.8|7092|7092.1|7089.3|86
1625736590000|2021-07-08 09:29:50|7094.5|7091.7|7095.8|7093|7097.1|7094.3|7094.5|7091.7|42
1625736600000|2021-07-08 09:30:00|7096.1|7093.3|7099.3|7096.5|7100.1|7097.3|7095.1|7092.3|125
1625736610000|2021-07-08 09:30:10|7099.1|7096.3|7101.1|7098.3|7101.8|7099|7099.1|7096.3|107
1625736620000|2021-07-08 09:30:20|7101.5|7098.7|7108.5|7105.7|7108.5|7105.7|7101.5|7098.7|165
1625736630000|2021-07-08 09:30:30|7108.7|7105.9|7113.3|7110.5|7113.8|7111|7108.7|7105.9|217
1625736640000|2021-07-08 09:30:40|7113.5|7110.7|7112.5|7109.7|7115|7112.2|7112.5|7109.7|141
1625736650000|2021-07-08 09:30:50|7112.8|7110|7111.5|7108.7|7113.5|7110.7|7110.8|7108|66
1625736660000|2021-07-08 09:31:00|7112|7109.2|7112.8|7110|7114|7111.2|7111.5|7108.7|121
1625736670000|2021-07-08 09:31:10|7113|7110.2|7112.5|7109.7|7113.3|7110.5|7111.5|7108.7|192
1625736680000|2021-07-08 09:31:20|7112.7|7109.9|7111.8|7109|7113.8|7111|7111.8|7109|52
1625736690000|2021-07-08 09:31:30|7111.6|7108.8|7110.5|7107.7|7113|7110.2|7110.5|7107.7|173
1625736700000|2021-07-08 09:31:40|7110.1|7107.3|7109.3|7106.5|7110.8|7108|7109.3|7106.5|68
1625736710000|2021-07-08 09:31:50|7109|7106.2|7112.5|7109.7|7112.5|7109.7|7108.8|7106|99
1625736720000|2021-07-08 09:32:00|7112.3|7109.5|7111.5|7108.7|7112.9|7110.1|7109.8|7107|50
1625736730000|2021-07-08 09:32:10|7111.2|7108.4|7109.8|7107|7111.2|7108.4|7108.5|7105.7|43
1625736740000|2021-07-08 09:32:20|7110.1|7107.3|7110.5|7107.7|7111.5|7108.7|7110.1|7107.3|28
1625736750000|2021-07-08 09:32:30|7110.1|7107.3|7112.5|7109.7|7112.8|7110|7110|7107.2|42
1625736760000|2021-07-08 09:32:40|7112.1|7109.3|7111.5|7108.7|7112.8|7110|7111.5|7108.7|132
1625736770000|2021-07-08 09:32:50|7111.8|7109|7112.5|7109.7|7112.8|7110|7111.8|7109|22
1625736780000|2021-07-08 09:33:00|7112.3|7109.5|7112.5|7109.7|7113.5|7110.7|7109.8|7107|149
1625736790000|2021-07-08 09:33:10|7112.2|7109.4|7109.5|7106.7|7112.2|7109.4|7109.5|7106.7|71
1625736800000|2021-07-08 09:33:20|7109.8|7107|7107.5|7104.7|7109.8|7107|7107.5|7104.7|54
1625736810000|2021-07-08 09:33:30|7107|7104.2|7105.5|7102.7|7107.5|7104.7|7104.5|7101.7|93
1625736820000|2021-07-08 09:33:40|7107.5|7104.7|7107.5|7104.7|7108.8|7106|7107|7104.2|70
1625736830000|2021-07-08 09:33:50|7107.8|7105|7109.5|7106.7|7110.8|7108|7107.5|7104.7|35
1625736840000|2021-07-08 09:34:00|7109.8|7107|7112.5|7109.7|7114.2|7111.4|7109.8|7107|234
1625736850000|2021-07-08 09:34:10|7112.3|7109.5|7117|7114.2|7118.5|7115.7|7112.3|7109.5|139
1625736860000|2021-07-08 09:34:20|7117.2|7114.4|7121.5|7118.7|7122.8|7120|7116.5|7113.7|132
1625736870000|2021-07-08 09:34:30|7121.8|7119|7121.8|7119|7122.5|7119.7|7121.5|7118.7|42
1625736880000|2021-07-08 09:34:40|7121.5|7118.7|7122.5|7119.7|7123.9|7121.1|7121.5|7118.7|75
1625736890000|2021-07-08 09:34:50|7122.9|7120.1|7121.2|7118.4|7123.5|7120.7|7121.2|7118.4|35
1625736900000|2021-07-08 09:35:00|7121.5|7118.7|7123.5|7120.7|7123.7|7120.9|7120.5|7117.7|35
1625736910000|2021-07-08 09:35:10|7122.7|7119.9|7119.5|7116.7|7122.7|7119.9|7119.2|7116.4|71
1625736920000|2021-07-08 09:35:20|7119.2|7116.4|7118.5|7115.7|7120.2|7117.4|7117.2|7114.4|68
1625736930000|2021-07-08 09:35:30|7118.2|7115.4|7119.5|7116.7|7119.5|7116.7|7118.2|7115.4|54
1625736940000|2021-07-08 09:35:40|7120|7117.2|7119.5|7116.7|7121.5|7118.7|7119.2|7116.4|122
1625736950000|2021-07-08 09:35:50|7117.8|7115|7120.5|7117.7|7120.5|7117.7|7117.2|7114.4|29
1625736960000|2021-07-08 09:36:00|7120|7117.2|7120.5|7117.7|7121.5|7118.7|7119.5|7116.7|24
1625736970000|2021-07-08 09:36:10|7120.2|7117.4|7119.5|7116.7|7120.5|7117.7|7118.5|7115.7|34
1625736980000|2021-07-08 09:36:20|7120.5|7117.7|7119.1|7116.3|7120.8|7118|7118.5|7115.7|99
1625736990000|2021-07-08 09:36:30|7118.8|7116|7120.5|7117.7|7121.8|7119|7118.5|7115.7|28
1625737000000|2021-07-08 09:36:40|7120.1|7117.3|7120.5|7117.7|7123.5|7120.7|7120.1|7117.3|45
1625737010000|2021-07-08 09:36:50|7120.8|7118|7122.8|7120|7123.2|7120.4|7120.5|7117.7|46
1625737020000|2021-07-08 09:37:00|7123.2|7120.4|7122.3|7119.5|7123.5|7120.7|7122|7119.2|12
1625737030000|2021-07-08 09:37:10|7122|7119.2|7122.5|7119.7|7123.5|7120.7|7121.8|7119|40
1625737040000|2021-07-08 09:37:20|7122.8|7120|7123.5|7120.7|7123.5|7120.7|7122.8|7120|19
1625737050000|2021-07-08 09:37:30|7123.3|7120.5|7123.5|7120.7|7123.8|7121|7122.5|7119.7|46
1625737060000|2021-07-08 09:37:40|7122.8|7120|7122|7119.2|7122.9|7120.1|7121|7118.2|44
1625737070000|2021-07-08 09:37:50|7121.3|7118.5|7122|7119.2|7123.5|7120.7|7121.2|7118.4|15
1625737080000|2021-07-08 09:38:00|7122.2|7119.4|7121.5|7118.7|7123.5|7120.7|7121.5|7118.7|43
1625737090000|2021-07-08 09:38:10|7121.8|7119|7121.5|7118.7|7123.5|7120.7|7121.5|7118.7|33
1625737100000|2021-07-08 09:38:20|7121.3|7118.5|7122|7119.2|7122.5|7119.7|7119.8|7117|57
1625737110000|2021-07-08 09:38:30|7121.8|7119|7121.2|7118.4|7122.5|7119.7|7121.2|7118.4|21
1625737120000|2021-07-08 09:38:40|7121.5|7118.7|7119.5|7116.7|7121.5|7118.7|7119.5|7116.7|14
1625737130000|2021-07-08 09:38:50|7119.7|7116.9|7121.5|7118.7|7121.5|7118.7|7119.7|7116.9|12
1625737140000|2021-07-08 09:39:00|7120.8|7118|7117.5|7114.7|7121|7118.2|7117.5|7114.7|29
1625737150000|2021-07-08 09:39:10|7117.7|7114.9|7115.5|7112.7|7118.5|7115.7|7115.5|7112.7|53
1625737160000|2021-07-08 09:39:20|7115.8|7113|7115.5|7112.7|7115.8|7113|7114.3|7111.5|45
1625737170000|2021-07-08 09:39:30|7114.7|7111.9|7114.8|7112|7115.5|7112.7|7113.8|7111|112
1625737180000|2021-07-08 09:39:40|7114.5|7111.7|7110.8|7108|7114.5|7111.7|7109.5|7106.7|127
1625737190000|2021-07-08 09:39:50|7110.5|7107.7|7111.3|7108.5|7112.3|7109.5|7110.5|7107.7|44
1625737200000|2021-07-08 09:40:00|7111.5|7108.7|7114.8|7112|7114.8|7112|7111.3|7108.5|53
1625737210000|2021-07-08 09:40:10|7115.2|7112.4|7114.5|7111.7|7115.5|7112.7|7113.8|7111|31
1625737220000|2021-07-08 09:40:20|7114.1|7111.3|7117.3|7114.5|7117.8|7115|7113.8|7111|59
1625737230000|2021-07-08 09:40:30|7117.5|7114.7|7115.8|7113|7117.5|7114.7|7115.5|7112.7|28
1625737240000|2021-07-08 09:40:40|7116.2|7113.4|7116.8|7114|7117.5|7114.7|7116.2|7113.4|15
1625737250000|2021-07-08 09:40:50|7117.5|7114.7|7115.5|7112.7|7118.5|7115.7|7114.5|7111.7|46
1625737260000|2021-07-08 09:41:00|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|16
1625737270000|2021-07-08 09:41:10|7116.3|7113.5|7115.7|7112.9|7116.8|7114|7115.7|7112.9|26
1625737280000|2021-07-08 09:41:20|7116.3|7113.5|7115.7|7112.9|7116.7|7113.9|7115.5|7112.7|17
1625737290000|2021-07-08 09:41:30|7115.8|7113|7115.5|7112.7|7117.2|7114.4|7115.5|7112.7|36
1625737300000|2021-07-08 09:41:40|7115.8|7113|7114.5|7111.7|7116.2|7113.4|7114.5|7111.7|19
1625737310000|2021-07-08 09:41:50|7114.2|7111.4|7114.2|7111.4|7114.7|7111.9|7113.8|7111|11
1625737320000|2021-07-08 09:42:00|7114|7111.2|7113.5|7110.7|7114.2|7111.4|7112.5|7109.7|43
1625737330000|2021-07-08 09:42:10|7112.8|7110|7115.5|7112.7|7115.5|7112.7|7111.5|7108.7|44
1625737340000|2021-07-08 09:42:20|7115.2|7112.4|7114.5|7111.7|7115.2|7112.4|7114.2|7111.4|3
1625737350000|2021-07-08 09:42:30|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|9
1625737360000|2021-07-08 09:42:40|7114.5|7111.7|7115.7|7112.9|7116.5|7113.7|7114.5|7111.7|13
1625737370000|2021-07-08 09:42:50|7115.8|7113|7115.5|7112.7|7116.5|7113.7|7115.5|7112.7|4
1625737380000|2021-07-08 09:43:00|7115.2|7112.4|7116.5|7113.7|7116.5|7113.7|7115.2|7112.4|11
1625737390000|2021-07-08 09:43:10|7116.2|7113.4|7116.2|7113.4|7116.5|7113.7|7115.5|7112.7|9
1625737400000|2021-07-08 09:43:20|7115.5|7112.7|7115.5|7112.7|7115.8|7113|7114.5|7111.7|8
1625737410000|2021-07-08 09:43:30|7115.2|7112.4|7113.8|7111|7115.5|7112.7|7113.8|7111|21
1625737420000|2021-07-08 09:43:40|7113.2|7110.4|7114.8|7112|7114.8|7112|7112.5|7109.7|29
1625737430000|2021-07-08 09:43:50|7115.5|7112.7|7115.2|7112.4|7115.5|7112.7|7115|7112.2|7
1625737440000|2021-07-08 09:44:00|7115.5|7112.7|7116|7113.2|7116.5|7113.7|7114.8|7112|26
1625737450000|2021-07-08 09:44:10|7115.8|7113|7115.5|7112.7|7116.2|7113.4|7115.2|7112.4|3
1625737460000|2021-07-08 09:44:20|7114.8|7112|7116.5|7113.7|7116.5|7113.7|7114.5|7111.7|12
1625737470000|2021-07-08 09:44:30|7116|7113.2|7115.5|7112.7|7116|7113.2|7115.5|7112.7|2
1625737480000|2021-07-08 09:44:40|7115.7|7112.9|7118.8|7116|7119.8|7117|7115.5|7112.7|54
1625737490000|2021-07-08 09:44:50|7119|7116.2|7120.8|7118|7120.8|7118|7118.5|7115.7|44
1625737500000|2021-07-08 09:45:00|7121.2|7118.4|7119.8|7117|7121.5|7118.7|7119.5|7116.7|43
1625737510000|2021-07-08 09:45:10|7119.5|7116.7|7122.5|7119.7|7124.2|7121.4|7119.5|7116.7|94
1625737520000|2021-07-08 09:45:20|7122.8|7120|7122.8|7120|7123.5|7120.7|7122.5|7119.7|35
1625737530000|2021-07-08 09:45:30|7122.5|7119.7|7124.5|7121.7|7124.8|7122|7122.5|7119.7|35
1625737540000|2021-07-08 09:45:40|7124.7|7121.9|7123.2|7120.4|7125.2|7122.4|7122.5|7119.7|41
1625737550000|2021-07-08 09:45:50|7122.8|7120|7124.2|7121.4|7124.5|7121.7|7122.5|7119.7|37
1625737560000|2021-07-08 09:46:00|7123.7|7120.9|7124.5|7121.7|7124.5|7121.7|7123.5|7120.7|20
1625737570000|2021-07-08 09:46:10|7125.2|7122.4|7123.7|7120.9|7125.5|7122.7|7123.5|7120.7|39
1625737580000|2021-07-08 09:46:20|7123.8|7121|7124.5|7121.7|7124.8|7122|7123.8|7121|34
1625737590000|2021-07-08 09:46:30|7123.8|7121|7123.2|7120.4|7124.5|7121.7|7122.5|7119.7|36
1625737600000|2021-07-08 09:46:40|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|4
1625737610000|2021-07-08 09:46:50|7123.7|7120.9|7126.5|7123.7|7126.5|7123.7|7123.2|7120.4|62
1625737620000|2021-07-08 09:47:00|7126.8|7124|7128.5|7125.7|7129.2|7126.4|7126.8|7124|73
1625737630000|2021-07-08 09:47:10|7128.2|7125.4|7129.2|7126.4|7129.5|7126.7|7128.2|7125.4|35
1625737640000|2021-07-08 09:47:20|7128.7|7125.9|7125.5|7122.7|7129.5|7126.7|7125.5|7122.7|58
1625737650000|2021-07-08 09:47:30|7125.2|7122.4|7125.5|7122.7|7125.5|7122.7|7124.2|7121.4|57
1625737660000|2021-07-08 09:47:40|7125.2|7122.4|7124.5|7121.7|7125.5|7122.7|7122|7119.2|126
1625737670000|2021-07-08 09:47:50|7124.1|7121.3|7124.5|7121.7|7125.5|7122.7|7124.1|7121.3|12
1625737680000|2021-07-08 09:48:00|7124.1|7121.3|7123.6|7120.8|7124.5|7121.7|7123.5|7120.7|12
1625737690000|2021-07-08 09:48:10|7123.8|7121|7127.1|7124.3|7127.1|7124.3|7123.8|7121|40
1625737700000|2021-07-08 09:48:20|7126.6|7123.8|7127.5|7124.7|7127.6|7124.8|7126.5|7123.7|15
1625737710000|2021-07-08 09:48:30|7127.1|7124.3|7127.5|7124.7|7127.5|7124.7|7126.8|7124|8
1625737720000|2021-07-08 09:48:40|7127.1|7124.3|7127.5|7124.7|7127.8|7125|7126.8|7124|14
1625737730000|2021-07-08 09:48:50|7127.1|7124.3|7127.5|7124.7|7127.5|7124.7|7126.8|7124|7
1625737740000|2021-07-08 09:49:00|7127.3|7124.5|7127.1|7124.3|7127.3|7124.5|7126.8|7124|16
1625737750000|2021-07-08 09:49:10|7127|7124.2|7126.8|7124|7127.1|7124.3|7126.8|7124|16
1625737760000|2021-07-08 09:49:20|7127|7124.2|7126.8|7124|7127.1|7124.3|7126.8|7124|5
1625737770000|2021-07-08 09:49:30|7127|7124.2|7127|7124.2|7127.5|7124.7|7127|7124.2|12
1625737780000|2021-07-08 09:49:40|7126.8|7124|7126.8|7124|7127.5|7124.7|7126.8|7124|4
1625737790000|2021-07-08 09:49:50|7126.5|7123.7|7124.8|7122|7126.5|7123.7|7124.8|7122|49
1625737800000|2021-07-08 09:50:00|7125|7122.2|7127.5|7124.7|7127.5|7124.7|7124.5|7121.7|15
1625737810000|2021-07-08 09:50:10|7128.1|7125.3|7127|7124.2|7128.5|7125.7|7126.1|7123.3|47
1625737820000|2021-07-08 09:50:20|7127.1|7124.3|7128|7125.2|7128.5|7125.7|7126.5|7123.7|29
1625737830000|2021-07-08 09:50:30|7127.8|7125|7127.8|7125|7128.3|7125.5|7127.5|7124.7|11
1625737840000|2021-07-08 09:50:40|7127.5|7124.7|7126.5|7123.7|7127.5|7124.7|7125.8|7123|17
1625737850000|2021-07-08 09:50:50|7126.8|7124|7126.5|7123.7|7127.3|7124.5|7126.5|7123.7|6
1625737860000|2021-07-08 09:51:00|7126.3|7123.5|7125.8|7123|7126.5|7123.7|7125.5|7122.7|13
1625737870000|2021-07-08 09:51:10|7125.5|7122.7|7125.8|7123|7126.8|7124|7125.5|7122.7|32
1625737880000|2021-07-08 09:51:20|7125.5|7122.7|7123.8|7121|7125.8|7123|7123.8|7121|33
1625737890000|2021-07-08 09:51:30|7123.5|7120.7|7122.8|7120|7123.8|7121|7121.8|7119|16
1625737900000|2021-07-08 09:51:40|7122.5|7119.7|7122.5|7119.7|7122.8|7120|7122|7119.2|16
1625737910000|2021-07-08 09:51:50|7122.1|7119.3|7119.5|7116.7|7122.1|7119.3|7119.5|7116.7|48
1625737920000|2021-07-08 09:52:00|7119.3|7116.5|7113.8|7111|7119.3|7116.5|7112.8|7110|152
1625737930000|2021-07-08 09:52:10|7113.5|7110.7|7115.5|7112.7|7115.5|7112.7|7113.3|7110.5|109
1625737940000|2021-07-08 09:52:20|7114.8|7112|7114.5|7111.7|7115.5|7112.7|7113.8|7111|32
1625737950000|2021-07-08 09:52:30|7114.8|7112|7113.8|7111|7114.8|7112|7113.8|7111|16
1625737960000|2021-07-08 09:52:40|7113.1|7110.3|7112.8|7110|7113.8|7111|7112.8|7110|21
1625737970000|2021-07-08 09:52:50|7112.1|7109.3|7109.8|7107|7112.5|7109.7|7109.8|7107|60
1625737980000|2021-07-08 09:53:00|7108.5|7105.7|7109.8|7107|7110.5|7107.7|7107.5|7104.7|96
1625737990000|2021-07-08 09:53:10|7109.1|7106.3|7108.5|7105.7|7109.8|7107|7107.8|7105|44
1625738000000|2021-07-08 09:53:20|7108.8|7106|7109.5|7106.7|7109.8|7107|7108.3|7105.5|28
1625738010000|2021-07-08 09:53:30|7109.8|7107|7108.5|7105.7|7109.8|7107|7108.5|7105.7|20
1625738020000|2021-07-08 09:53:40|7108.8|7106|7108.8|7106|7109.5|7106.7|7107.8|7105|67
1625738030000|2021-07-08 09:53:50|7108.3|7105.5|7107.5|7104.7|7108.8|7106|7107.5|7104.7|29
1625738040000|2021-07-08 09:54:00|7107.8|7105|7108.8|7106|7109.4|7106.6|7106.8|7104|26
1625738050000|2021-07-08 09:54:10|7108.5|7105.7|7109.3|7106.5|7109.5|7106.7|7108.5|7105.7|21
1625738060000|2021-07-08 09:54:20|7109.5|7106.7|7110.3|7107.5|7110.5|7107.7|7109.5|7106.7|29
1625738070000|2021-07-08 09:54:30|7109.8|7107|7110|7107.2|7110.8|7108|7109.8|7107|29
1625738080000|2021-07-08 09:54:40|7110.5|7107.7|7109.5|7106.7|7110.5|7107.7|7109.5|7106.7|3
1625738090000|2021-07-08 09:54:50|7109.4|7106.6|7110.3|7107.5|7110.4|7107.6|7109.4|7106.6|7
1625738100000|2021-07-08 09:55:00|7110.1|7107.3|7109.8|7107|7110.1|7107.3|7109.4|7106.6|5
1625738110000|2021-07-08 09:55:10|7108.8|7106|7107.3|7104.5|7108.8|7106|7106.8|7104|77
1625738120000|2021-07-08 09:55:20|7107.1|7104.3|7105.4|7102.6|7107.3|7104.5|7105.4|7102.6|21
1625738130000|2021-07-08 09:55:30|7106.4|7103.6|7105.8|7103|7106.4|7103.6|7105.8|7103|17
1625738140000|2021-07-08 09:55:40|7105.3|7102.5|7107.4|7104.6|7109.8|7107|7104.8|7102|110
1625738150000|2021-07-08 09:55:50|7107.3|7104.5|7105.4|7102.6|7107.3|7104.5|7104.8|7102|26
1625738160000|2021-07-08 09:56:00|7105.1|7102.3|7104.9|7102.1|7105.8|7103|7104.8|7102|33
1625738170000|2021-07-08 09:56:10|7104.8|7102|7105.8|7103|7106.4|7103.6|7104.8|7102|20
1625738180000|2021-07-08 09:56:20|7106.3|7103.5|7105.3|7102.5|7106.3|7103.5|7105.1|7102.3|12
1625738190000|2021-07-08 09:56:30|7105.1|7102.3|7105.8|7103|7105.9|7103.1|7104.8|7102|23
1625738200000|2021-07-08 09:56:40|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.8|7103|8
1625738210000|2021-07-08 09:56:50|7106.8|7104|7109.4|7106.6|7109.4|7106.6|7106.8|7104|33
1625738220000|2021-07-08 09:57:00|7110.1|7107.3|7112.4|7109.6|7112.4|7109.6|7109.8|7107|55
1625738230000|2021-07-08 09:57:10|7112.8|7110|7112.4|7109.6|7113.4|7110.6|7112.4|7109.6|16
1625738240000|2021-07-08 09:57:20|7112.3|7109.5|7111.1|7108.3|7112.3|7109.5|7110.4|7107.6|16
1625738250000|2021-07-08 09:57:30|7110.9|7108.1|7110.8|7108|7111.8|7109|7110.8|7108|15
1625738260000|2021-07-08 09:57:40|7110.4|7107.6|7112.4|7109.6|7112.4|7109.6|7109.4|7106.6|13
1625738270000|2021-07-08 09:57:50|7112.8|7110|7112.4|7109.6|7114.4|7111.6|7111.8|7109|44
1625738280000|2021-07-08 09:58:00|7113.4|7110.6|7115.4|7112.6|7115.4|7112.6|7113.1|7110.3|18
1625738290000|2021-07-08 09:58:10|7114.8|7112|7113.4|7110.6|7115.4|7112.6|7113.4|7110.6|28
1625738300000|2021-07-08 09:58:20|7113.8|7111|7113.4|7110.6|7114.3|7111.5|7112.4|7109.6|23
1625738310000|2021-07-08 09:58:30|7113.3|7110.5|7111.4|7108.6|7113.3|7110.5|7111.4|7108.6|20
1625738320000|2021-07-08 09:58:40|7111.1|7108.3|7111.4|7108.6|7111.4|7108.6|7110.9|7108.1|16
1625738330000|2021-07-08 09:58:50|7110.4|7107.6|7106.6|7103.8|7110.6|7107.8|7106.1|7103.3|141
1625738340000|2021-07-08 09:59:00|7106.9|7104.1|7106.4|7103.6|7107.4|7104.6|7105.4|7102.6|87
1625738350000|2021-07-08 09:59:10|7106.1|7103.3|7106.4|7103.6|7107.4|7104.6|7105.8|7103|21
1625738360000|2021-07-08 09:59:20|7106.1|7103.3|7101.4|7098.6|7106.1|7103.3|7101.4|7098.6|29
1625738370000|2021-07-08 09:59:30|7100.8|7098|7101.8|7099|7102.6|7099.8|7100.4|7097.6|83
1625738380000|2021-07-08 09:59:40|7102.3|7099.5|7100.8|7098|7102.3|7099.5|7098.8|7096|67
1625738390000|2021-07-08 09:59:50|7100.4|7097.6|7101.4|7098.6|7102.8|7100|7100.4|7097.6|55
1625738400000|2021-07-08 10:00:00|7101.3|7098.5|7097.1|7094.3|7101.9|7099.1|7096.3|7093.5|131
1625738410000|2021-07-08 10:00:10|7096.4|7093.6|7095.1|7092.3|7097.1|7094.3|7094.4|7091.6|91
1625738420000|2021-07-08 10:00:20|7094.9|7092.1|7090.4|7087.6|7094.9|7092.1|7089.1|7086.3|162
1625738430000|2021-07-08 10:00:30|7090.8|7088|7089.4|7086.6|7092.4|7089.6|7087.4|7084.6|222
1625738440000|2021-07-08 10:00:40|7089.3|7086.5|7089.8|7087|7090.8|7088|7088.8|7086|46
1625738450000|2021-07-08 10:00:50|7089.1|7086.3|7088.4|7085.6|7089.8|7087|7086.4|7083.6|75
1625738460000|2021-07-08 10:01:00|7088.3|7085.5|7089.4|7086.6|7093.4|7090.6|7088.3|7085.5|70
1625738470000|2021-07-08 10:01:10|7088.8|7086|7088.4|7085.6|7090.8|7088|7087.4|7084.6|122
1625738480000|2021-07-08 10:01:20|7088.8|7086|7086.4|7083.6|7089.8|7087|7086.3|7083.5|47
1625738490000|2021-07-08 10:01:30|7086.1|7083.3|7089.4|7086.6|7089.4|7086.6|7085.4|7082.6|73
1625738500000|2021-07-08 10:01:40|7089.3|7086.5|7086.8|7084|7089.4|7086.6|7086.8|7084|26
1625738510000|2021-07-08 10:01:50|7087.4|7084.6|7089.7|7086.9|7090.4|7087.6|7086.4|7083.6|41
1625738520000|2021-07-08 10:02:00|7089.4|7086.6|7094.7|7091.9|7094.7|7091.9|7088.4|7085.6|180
1625738530000|2021-07-08 10:02:10|7095.2|7092.4|7101.7|7098.9|7103.4|7100.6|7094.7|7091.9|200
1625738540000|2021-07-08 10:02:20|7101.4|7098.6|7100.4|7097.6|7101.7|7098.9|7099.7|7096.9|134
1625738550000|2021-07-08 10:02:30|7100.7|7097.9|7100.2|7097.4|7102.7|7099.9|7099.7|7096.9|64
1625738560000|2021-07-08 10:02:40|7100.4|7097.6|7098.4|7095.6|7100.4|7097.6|7098.1|7095.3|37
1625738570000|2021-07-08 10:02:50|7098.2|7095.4|7097.1|7094.3|7098.4|7095.6|7096.4|7093.6|41
1625738580000|2021-07-08 10:03:00|7096.1|7093.3|7093.4|7090.6|7096.1|7093.3|7093.4|7090.6|71
1625738590000|2021-07-08 10:03:10|7093.8|7091|7094.2|7091.4|7095.4|7092.6|7093.4|7090.6|27
1625738600000|2021-07-08 10:03:20|7094.4|7091.6|7095.4|7092.6|7095.7|7092.9|7094.4|7091.6|17
1625738610000|2021-07-08 10:03:30|7094.9|7092.1|7095.4|7092.6|7096.4|7093.6|7094.4|7091.6|30
1625738620000|2021-07-08 10:03:40|7095.7|7092.9|7095.7|7092.9|7096.4|7093.6|7095.4|7092.6|7
1625738630000|2021-07-08 10:03:50|7096.2|7093.4|7094.2|7091.4|7096.4|7093.6|7093.4|7090.6|19
1625738640000|2021-07-08 10:04:00|7094.4|7091.6|7099.1|7096.3|7099.1|7096.3|7093.4|7090.6|65
1625738650000|2021-07-08 10:04:10|7098.7|7095.9|7100.4|7097.6|7100.4|7097.6|7098.4|7095.6|31
1625738660000|2021-07-08 10:04:20|7100.1|7097.3|7098.4|7095.6|7100.4|7097.6|7097.7|7094.9|16
1625738670000|2021-07-08 10:04:30|7098.1|7095.3|7102.2|7099.4|7102.4|7099.6|7097.7|7094.9|27
1625738680000|2021-07-08 10:04:40|7102.4|7099.6|7103.4|7100.6|7103.4|7100.6|7101.4|7098.6|50
1625738690000|2021-07-08 10:04:50|7103.2|7100.4|7103.7|7100.9|7106.4|7103.6|7103.2|7100.4|34
1625738700000|2021-07-08 10:05:00|7103.9|7101.1|7102.1|7099.3|7104.7|7101.9|7101.4|7098.6|28
1625738710000|2021-07-08 10:05:10|7101.4|7098.6|7103.7|7100.9|7105.4|7102.6|7100.7|7097.9|119
1625738720000|2021-07-08 10:05:20|7104.1|7101.3|7104.4|7101.6|7104.7|7101.9|7103.4|7100.6|11
1625738730000|2021-07-08 10:05:30|7104.2|7101.4|7102.2|7099.4|7104.2|7101.4|7101.7|7098.9|33
1625738740000|2021-07-08 10:05:40|7101.7|7098.9|7099.4|7096.6|7102.4|7099.6|7098.4|7095.6|52
1625738750000|2021-07-08 10:05:50|7099.2|7096.4|7097.7|7094.9|7099.4|7096.6|7096.4|7093.6|24
1625738760000|2021-07-08 10:06:00|7097.4|7094.6|7100.1|7097.3|7100.2|7097.4|7097.4|7094.6|40
1625738770000|2021-07-08 10:06:10|7100.2|7097.4|7099.1|7096.3|7100.2|7097.4|7098.7|7095.9|8
1625738780000|2021-07-08 10:06:20|7098.7|7095.9|7096.4|7093.6|7098.7|7095.9|7096.4|7093.6|65
1625738790000|2021-07-08 10:06:30|7096.7|7093.9|7096.4|7093.6|7097.4|7094.6|7095.1|7092.3|33
1625738800000|2021-07-08 10:06:40|7096.2|7093.4|7100.1|7097.3|7100.1|7097.3|7096.2|7093.4|33
1625738810000|2021-07-08 10:06:50|7099.4|7096.6|7099.1|7096.3|7100.1|7097.3|7098.7|7095.9|8
1625738820000|2021-07-08 10:07:00|7099.2|7096.4|7098.1|7095.3|7099.2|7096.4|7097.4|7094.6|24
1625738830000|2021-07-08 10:07:10|7097.7|7094.9|7100.4|7097.6|7101.1|7098.3|7097.4|7094.6|6
1625738840000|2021-07-08 10:07:20|7100.2|7097.4|7105.4|7102.6|7106.1|7103.3|7100.1|7097.3|60
1625738850000|2021-07-08 10:07:30|7105.1|7102.3|7102.4|7099.6|7105.1|7102.3|7102.4|7099.6|36
1625738860000|2021-07-08 10:07:40|7102.2|7099.4|7103.1|7100.3|7104.1|7101.3|7102.1|7099.3|9
1625738870000|2021-07-08 10:07:50|7102.4|7099.6|7105.2|7102.4|7105.4|7102.6|7102.4|7099.6|17
1625738880000|2021-07-08 10:08:00|7105.1|7102.3|7104.4|7101.6|7105.2|7102.4|7103.4|7100.6|17
1625738890000|2021-07-08 10:08:10|7104.2|7101.4|7104.1|7101.3|7105.4|7102.6|7104.1|7101.3|16
1625738900000|2021-07-08 10:08:20|7104.4|7101.6|7105.4|7102.6|7106.4|7103.6|7104.2|7101.4|71
1625738910000|2021-07-08 10:08:30|7106.1|7103.3|7107.1|7104.3|7107.1|7104.3|7105.7|7102.9|11
1625738920000|2021-07-08 10:08:40|7107.4|7104.6|7109.2|7106.4|7109.6|7106.8|7107.4|7104.6|49
1625738930000|2021-07-08 10:08:50|7109.4|7106.6|7109.1|7106.3|7109.4|7106.6|7107.1|7104.3|53
1625738940000|2021-07-08 10:09:00|7108.7|7105.9|7108.4|7105.6|7108.7|7105.9|7107.7|7104.9|8
1625738950000|2021-07-08 10:09:10|7108.2|7105.4|7107.4|7104.6|7108.4|7105.6|7107|7104.2|31
1625738960000|2021-07-08 10:09:20|7106.7|7103.9|7108.4|7105.6|7108.7|7105.9|7106.4|7103.6|16
1625738970000|2021-07-08 10:09:30|7108.7|7105.9|7110|7107.2|7110.7|7107.9|7108.4|7105.6|45
1625738980000|2021-07-08 10:09:40|7109.7|7106.9|7110.4|7107.6|7111.7|7108.9|7109.4|7106.6|27
1625738990000|2021-07-08 10:09:50|7110.2|7107.4|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|13
1625739000000|2021-07-08 10:10:00|7109|7106.2|7108.4|7105.6|7109.4|7106.6|7108|7105.2|17
1625739010000|2021-07-08 10:10:10|7108.2|7105.4|7107|7104.2|7108.4|7105.6|7106.7|7103.9|36
1625739020000|2021-07-08 10:10:20|7106.7|7103.9|7106|7103.2|7107.4|7104.6|7105.9|7103.1|33
1625739030000|2021-07-08 10:10:30|7106.2|7103.4|7105.7|7102.9|7106.7|7103.9|7103.7|7100.9|73
1625739040000|2021-07-08 10:10:40|7106|7103.2|7108.2|7105.4|7108.7|7105.9|7105.4|7102.6|31
1625739050000|2021-07-08 10:10:50|7108.4|7105.6|7109.4|7106.6|7110.4|7107.6|7108|7105.2|30
1625739060000|2021-07-08 10:11:00|7109.7|7106.9|7107.7|7104.9|7111.4|7108.6|7107.7|7104.9|28
1625739070000|2021-07-08 10:11:10|7108.4|7105.6|7108.7|7105.9|7109.4|7106.6|7108.4|7105.6|15
1625739080000|2021-07-08 10:11:20|7108.4|7105.6|7108.4|7105.6|7109.4|7106.6|7108.4|7105.6|3
1625739090000|2021-07-08 10:11:30|7108.7|7105.9|7107.7|7104.9|7108.9|7106.1|7107.4|7104.6|23
1625739100000|2021-07-08 10:11:40|7107|7104.2|7108|7105.2|7108|7105.2|7105.9|7103.1|9
1625739110000|2021-07-08 10:11:50|7107.7|7104.9|7110.4|7107.6|7111.1|7108.3|7107.7|7104.9|32
1625739120000|2021-07-08 10:12:00|7110|7107.2|7118.4|7115.6|7119.4|7116.6|7110|7107.2|181
1625739130000|2021-07-08 10:12:10|7117.4|7114.6|7118.4|7115.6|7118.4|7115.6|7117.4|7114.6|39
1625739140000|2021-07-08 10:12:20|7118.2|7115.4|7117.4|7114.6|7119.4|7116.6|7117.4|7114.6|38
1625739150000|2021-07-08 10:12:30|7117.7|7114.9|7118.4|7115.6|7119.7|7116.9|7117.4|7114.6|31
1625739160000|2021-07-08 10:12:40|7118.7|7115.9|7119.4|7116.6|7119.7|7116.9|7118.4|7115.6|10
1625739170000|2021-07-08 10:12:50|7119|7116.2|7118.4|7115.6|7119|7116.2|7117.9|7115.1|13
1625739180000|2021-07-08 10:13:00|7118|7115.2|7117.9|7115.1|7118.4|7115.6|7117.4|7114.6|21
1625739190000|2021-07-08 10:13:10|7117.7|7114.9|7117.9|7115.1|7118.1|7115.3|7117|7114.2|23
1625739200000|2021-07-08 10:13:20|7118.1|7115.3|7117.4|7114.6|7118.1|7115.3|7116.7|7113.9|13
1625739210000|2021-07-08 10:13:30|7118.1|7115.3|7118.4|7115.6|7119.4|7116.6|7116.9|7114.1|41
1625739220000|2021-07-08 10:13:40|7118.6|7115.8|7116.6|7113.8|7119.4|7116.6|7116.4|7113.6|16
1625739230000|2021-07-08 10:13:50|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|7114.4|7111.6|39
1625739240000|2021-07-08 10:14:00|7116.2|7113.4|7114.4|7111.6|7116.2|7113.4|7114.4|7111.6|9
1625739250000|2021-07-08 10:14:10|7113.7|7110.9|7116.4|7113.6|7116.4|7113.6|7113.4|7110.6|40
1625739260000|2021-07-08 10:14:20|7116.9|7114.1|7114.4|7111.6|7116.9|7114.1|7114.4|7111.6|13
1625739270000|2021-07-08 10:14:30|7115.2|7112.4|7115.4|7112.6|7116.4|7113.6|7115.2|7112.4|30
1625739280000|2021-07-08 10:14:40|7114.9|7112.1|7111.7|7108.9|7115.4|7112.6|7111.4|7108.6|22
1625739290000|2021-07-08 10:14:50|7111.9|7109.1|7114.2|7111.4|7114.4|7111.6|7110.7|7107.9|17
1625739300000|2021-07-08 10:15:00|7114.4|7111.6|7113|7110.2|7114.4|7111.6|7112.4|7109.6|13
1625739310000|2021-07-08 10:15:10|7112.4|7109.6|7112.7|7109.9|7113.7|7110.9|7112.4|7109.6|13
1625739320000|2021-07-08 10:15:20|7112.4|7109.6|7112.4|7109.6|7113.4|7110.6|7111.4|7108.6|18
1625739330000|2021-07-08 10:15:30|7113.2|7110.4|7110.7|7107.9|7113.2|7110.4|7110.4|7107.6|11
1625739340000|2021-07-08 10:15:40|7111.4|7108.6|7114.2|7111.4|7114.4|7111.6|7111.4|7108.6|47
1625739350000|2021-07-08 10:15:50|7114.4|7111.6|7113.2|7110.4|7114.4|7111.6|7111.7|7108.9|27
1625739360000|2021-07-08 10:16:00|7113|7110.2|7114|7111.2|7115|7112.2|7113|7110.2|9
1625739370000|2021-07-08 10:16:10|7114.2|7111.4|7114|7111.2|7116|7113.2|7114|7111.2|7
1625739380000|2021-07-08 10:16:20|7114.2|7111.4|7117.2|7114.4|7118|7115.2|7114|7111.2|29
1625739390000|2021-07-08 10:16:30|7117|7114.2|7115.2|7112.4|7117|7114.2|7115|7112.2|2
1625739400000|2021-07-08 10:16:40|7115.4|7112.6|7116.2|7113.4|7117|7114.2|7114|7111.2|16
1625739410000|2021-07-08 10:16:50|7116.4|7113.6|7116.2|7113.4|7117.4|7114.6|7116|7113.2|10
1625739420000|2021-07-08 10:17:00|7116|7113.2|7114|7111.2|7116|7113.2|7112.4|7109.6|19
1625739430000|2021-07-08 10:17:10|7113.7|7110.9|7115|7112.2|7115|7112.2|7112|7109.2|43
1625739440000|2021-07-08 10:17:20|7115.2|7112.4|7113.5|7110.7|7116|7113.2|7113|7110.2|42
1625739450000|2021-07-08 10:17:30|7113.2|7110.4|7111.7|7108.9|7113.8|7111|7111.7|7108.9|20
1625739460000|2021-07-08 10:17:40|7112|7109.2|7113|7110.2|7113|7110.2|7112|7109.2|15
1625739470000|2021-07-08 10:17:50|7113.2|7110.4|7114|7111.2|7114.2|7111.4|7113|7110.2|12
1625739480000|2021-07-08 10:18:00|7114.2|7111.4|7116.4|7113.6|7117|7114.2|7114.2|7111.4|26
1625739490000|2021-07-08 10:18:10|7116.2|7113.4|7113.7|7110.9|7116.4|7113.6|7113.7|7110.9|15
1625739500000|2021-07-08 10:18:20|7113.9|7111.1|7113.7|7110.9|7115|7112.2|7113.7|7110.9|25
1625739510000|2021-07-08 10:18:30|7113.4|7110.6|7114.2|7111.4|7115|7112.2|7113|7110.2|19
1625739520000|2021-07-08 10:18:40|7114|7111.2|7113.2|7110.4|7114.2|7111.4|7113|7110.2|10
1625739530000|2021-07-08 10:18:50|7113|7110.2|7113.7|7110.9|7113.7|7110.9|7111.7|7108.9|22
1625739540000|2021-07-08 10:19:00|7114|7111.2|7115.2|7112.4|7115.2|7112.4|7113|7110.2|16
1625739550000|2021-07-08 10:19:10|7115.4|7112.6|7115|7112.2|7116|7113.2|7114.5|7111.7|25
1625739560000|2021-07-08 10:19:20|7115.2|7112.4|7114|7111.2|7115.4|7112.6|7113.4|7110.6|18
1625739570000|2021-07-08 10:19:30|7114.2|7111.4|7113.4|7110.6|7114.2|7111.4|7112.7|7109.9|9
1625739580000|2021-07-08 10:19:40|7113|7110.2|7113.4|7110.6|7113.7|7110.9|7112|7109.2|49
1625739590000|2021-07-08 10:19:50|7113.7|7110.9|7112.4|7109.6|7114|7111.2|7112.4|7109.6|17
1625739600000|2021-07-08 10:20:00|7112|7109.2|7111.7|7108.9|7112.7|7109.9|7111|7108.2|51
1625739610000|2021-07-08 10:20:10|7112|7109.2|7110|7107.2|7112|7109.2|7110|7107.2|59
1625739620000|2021-07-08 10:20:20|7109.7|7106.9|7104|7101.2|7110|7107.2|7103.7|7100.9|108
1625739630000|2021-07-08 10:20:30|7104.2|7101.4|7102|7099.2|7104.7|7101.9|7101|7098.2|133
1625739640000|2021-07-08 10:20:40|7102.4|7099.6|7103.5|7100.7|7105|7102.2|7102.4|7099.6|39
1625739650000|2021-07-08 10:20:50|7103|7100.2|7100.2|7097.4|7103|7100.2|7098.7|7095.9|76
1625739660000|2021-07-08 10:21:00|7100.4|7097.6|7100.2|7097.4|7101.2|7098.4|7099.2|7096.4|44
1625739670000|2021-07-08 10:21:10|7100|7097.2|7099|7096.2|7100.4|7097.6|7098.4|7095.6|16
1625739680000|2021-07-08 10:21:20|7098.7|7095.9|7098.4|7095.6|7098.7|7095.9|7098|7095.2|26
1625739690000|2021-07-08 10:21:30|7098|7095.2|7099.4|7096.6|7099.7|7096.9|7097.4|7094.6|93
1625739700000|2021-07-08 10:21:40|7099|7096.2|7098|7095.2|7099|7096.2|7097.2|7094.4|24
1625739710000|2021-07-08 10:21:50|7097.7|7094.9|7096.7|7093.9|7097.7|7094.9|7096|7093.2|32
1625739720000|2021-07-08 10:22:00|7097|7094.2|7097|7094.2|7097.7|7094.9|7095.7|7092.9|47
1625739730000|2021-07-08 10:22:10|7097.2|7094.4|7097.4|7094.6|7097.7|7094.9|7096.7|7093.9|5
1625739740000|2021-07-08 10:22:20|7097.2|7094.4|7095.4|7092.6|7097.2|7094.4|7095.4|7092.6|42
1625739750000|2021-07-08 10:22:30|7097.1|7094.3|7099|7096.2|7099.4|7096.6|7097|7094.2|39
1625739760000|2021-07-08 10:22:40|7099.4|7096.6|7098.4|7095.6|7099.4|7096.6|7098|7095.2|22
1625739770000|2021-07-08 10:22:50|7098.2|7095.4|7097|7094.2|7098.4|7095.6|7096.7|7093.9|10
1625739780000|2021-07-08 10:23:00|7097.2|7094.4|7100.4|7097.6|7100.4|7097.6|7097.2|7094.4|18
1625739790000|2021-07-08 10:23:10|7101.4|7098.6|7099.4|7096.6|7101.4|7098.6|7099.2|7096.4|86
1625739800000|2021-07-08 10:23:20|7099|7096.2|7099.2|7096.4|7099.4|7096.6|7098.4|7095.6|8
1625739810000|2021-07-08 10:23:30|7099.4|7096.6|7101|7098.2|7101|7098.2|7099.2|7096.4|18
1625739820000|2021-07-08 10:23:40|7100.4|7097.6|7100.4|7097.6|7101|7098.2|7100|7097.2|11
1625739830000|2021-07-08 10:23:50|7101|7098.2|7102.4|7099.6|7102.7|7099.9|7101|7098.2|33
1625739840000|2021-07-08 10:24:00|7103.1|7100.3|7103.4|7100.6|7104.4|7101.6|7103|7100.2|19
1625739850000|2021-07-08 10:24:10|7103.2|7100.4|7105|7102.2|7105.4|7102.6|7103.2|7100.4|27
1625739860000|2021-07-08 10:24:20|7104.4|7101.6|7104.4|7101.6|7105.4|7102.6|7104.4|7101.6|14
1625739870000|2021-07-08 10:24:30|7104|7101.2|7104.4|7101.6|7104.4|7101.6|7102.7|7099.9|17
1625739880000|2021-07-08 10:24:40|7105.2|7102.4|7107.4|7104.6|7107.4|7104.6|7105.2|7102.4|35
1625739890000|2021-07-08 10:24:50|7107.2|7104.4|7106.4|7103.6|7107.4|7104.6|7106.4|7103.6|18
1625739900000|2021-07-08 10:25:00|7106.1|7103.3|7106|7103.2|7106.7|7103.9|7106|7103.2|7
1625739910000|2021-07-08 10:25:10|7105.7|7102.9|7104.4|7101.6|7107.4|7104.6|7104.4|7101.6|35
1625739920000|2021-07-08 10:25:20|7104.2|7101.4|7102.7|7099.9|7104.2|7101.4|7102.4|7099.6|22
1625739930000|2021-07-08 10:25:30|7103|7100.2|7101.4|7098.6|7103.4|7100.6|7101.4|7098.6|14
1625739940000|2021-07-08 10:25:40|7101.7|7098.9|7101.4|7098.6|7102.4|7099.6|7101.4|7098.6|6
1625739950000|2021-07-08 10:25:50|7101.7|7098.9|7098.4|7095.6|7101.7|7098.9|7098.4|7095.6|27
1625739960000|2021-07-08 10:26:00|7098.7|7095.9|7103|7100.2|7104.4|7101.6|7098.7|7095.9|46
1625739970000|2021-07-08 10:26:10|7102.7|7099.9|7107.9|7105.1|7107.9|7105.1|7102.7|7099.9|101
1625739980000|2021-07-08 10:26:20|7108.1|7105.3|7109|7106.2|7110.7|7107.9|7108.1|7105.3|40
1625739990000|2021-07-08 10:26:30|7108.4|7105.6|7108.4|7105.6|7108.7|7105.9|7107.4|7104.6|20
1625740000000|2021-07-08 10:26:40|7108.7|7105.9|7108.4|7105.6|7109.1|7106.3|7108.4|7105.6|3
1625740010000|2021-07-08 10:26:50|7108|7105.2|7107.4|7104.6|7108.4|7105.6|7107.4|7104.6|10
1625740020000|2021-07-08 10:27:00|7107.2|7104.4|7108.4|7105.6|7108.4|7105.6|7107.2|7104.4|27
1625740030000|2021-07-08 10:27:10|7108.2|7105.4|7110.4|7107.6|7111.4|7108.6|7107.6|7104.8|29
1625740040000|2021-07-08 10:27:20|7110.2|7107.4|7110.4|7107.6|7110.4|7107.6|7109.4|7106.6|8
1625740050000|2021-07-08 10:27:30|7109.7|7106.9|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|5
1625740060000|2021-07-08 10:27:40|||||||||2
1625740070000|2021-07-08 10:27:50|7109.1|7106.3|7106.4|7103.6|7109.4|7106.6|7106.4|7103.6|32
1625740080000|2021-07-08 10:28:00|7106.7|7103.9|7105.7|7102.9|7107.4|7104.6|7105.7|7102.9|14
1625740090000|2021-07-08 10:28:10|7105.4|7102.6|7103.9|7101.1|7105.4|7102.6|7103.4|7100.6|18
1625740100000|2021-07-08 10:28:20|7104.4|7101.6|7103.4|7100.6|7104.4|7101.6|7100.7|7097.9|34
1625740110000|2021-07-08 10:28:30|7102.7|7099.9|7102.4|7099.6|7103.4|7100.6|7102.4|7099.6|21
1625740120000|2021-07-08 10:28:40|7101.4|7098.6|7100.4|7097.6|7101.4|7098.6|7099.7|7096.9|23
1625740130000|2021-07-08 10:28:50|7101.2|7098.4|7103.4|7100.6|7103.4|7100.6|7101.2|7098.4|20
1625740140000|2021-07-08 10:29:00|7102.4|7099.6|7103.4|7100.6|7103.4|7100.6|7102.4|7099.6|9
1625740150000|2021-07-08 10:29:10|7103.9|7101.1|7104.1|7101.3|7104.1|7101.3|7103.4|7100.6|33
1625740160000|2021-07-08 10:29:20|7103.7|7100.9|7102.2|7099.4|7103.7|7100.9|7101.1|7098.3|54
1625740170000|2021-07-08 10:29:30|7101.6|7098.8|7099.4|7096.6|7102.4|7099.6|7098.8|7096|77
1625740180000|2021-07-08 10:29:40|7099.9|7097.1|7102.4|7099.6|7102.4|7099.6|7099.4|7096.6|14
1625740190000|2021-07-08 10:29:50|7102.2|7099.4|7101.4|7098.6|7102.2|7099.4|7100.7|7097.9|5
1625740200000|2021-07-08 10:30:00|7101.2|7098.4|7101.4|7098.6|7102.4|7099.6|7099.4|7096.6|23
1625740210000|2021-07-08 10:30:10|7101.2|7098.4|7098.7|7095.9|7101.4|7098.6|7098.7|7095.9|41
1625740220000|2021-07-08 10:30:20|7098.4|7095.6|7095.4|7092.6|7098.4|7095.6|7094.4|7091.6|41
1625740230000|2021-07-08 10:30:30|7095.2|7092.4|7094.4|7091.6|7096.4|7093.6|7094.4|7091.6|28
1625740240000|2021-07-08 10:30:40|7094.1|7091.3|7097.4|7094.6|7097.4|7094.6|7094.1|7091.3|37
1625740250000|2021-07-08 10:30:50|7097.7|7094.9|7097.4|7094.6|7097.7|7094.9|7097.1|7094.3|19
1625740260000|2021-07-08 10:31:00|7097.8|7095|7101.4|7098.6|7101.4|7098.6|7097.8|7095|27
1625740270000|2021-07-08 10:31:10|7101.2|7098.4|7100.4|7097.6|7101.4|7098.6|7098.4|7095.6|44
1625740280000|2021-07-08 10:31:20|7100.6|7097.8|7101.4|7098.6|7102.4|7099.6|7100.4|7097.6|41
1625740290000|2021-07-08 10:31:30|7101.2|7098.4|7097.4|7094.6|7101.4|7098.6|7097.4|7094.6|31
1625740300000|2021-07-08 10:31:40|7097.8|7095|7100.4|7097.6|7100.4|7097.6|7097.4|7094.6|13
1625740310000|2021-07-08 10:31:50|7099.7|7096.9|7100.4|7097.6|7101.1|7098.3|7099.7|7096.9|50
1625740320000|2021-07-08 10:32:00|7101.1|7098.3|7103.4|7100.6|7103.4|7100.6|7101.1|7098.3|47
1625740330000|2021-07-08 10:32:10|7103|7100.2|7098.4|7095.6|7103.2|7100.4|7098.4|7095.6|49
1625740340000|2021-07-08 10:32:20|7098|7095.2|7098.4|7095.6|7099.4|7096.6|7097.4|7094.6|22
1625740350000|2021-07-08 10:32:30|7098|7095.2|7096.4|7093.6|7098.4|7095.6|7095.4|7092.6|49
1625740360000|2021-07-08 10:32:40|7096.6|7093.8|7097.4|7094.6|7097.7|7094.9|7096.4|7093.6|12
1625740370000|2021-07-08 10:32:50|7097.7|7094.9|7099.4|7096.6|7099.4|7096.6|7097.7|7094.9|17
1625740380000|2021-07-08 10:33:00|7098.7|7095.9|7097.4|7094.6|7098.7|7095.9|7096.4|7093.6|48
1625740390000|2021-07-08 10:33:10|7097.7|7094.9|7099.4|7096.6|7099.4|7096.6|7097.7|7094.9|32
1625740400000|2021-07-08 10:33:20|7099.8|7097|7099.9|7097.1|7100.1|7097.3|7098.4|7095.6|23
1625740410000|2021-07-08 10:33:30|7099.7|7096.9|7098.4|7095.6|7099.7|7096.9|7098.4|7095.6|8
1625740420000|2021-07-08 10:33:40|7098.2|7095.4|7099.4|7096.6|7099.4|7096.6|7097.2|7094.4|17
1625740430000|2021-07-08 10:33:50|7099.2|7096.4|7099.4|7096.6|7099.4|7096.6|7098.9|7096.1|5
1625740440000|2021-07-08 10:34:00|7100.1|7097.3|7099.2|7096.4|7100.4|7097.6|7098.9|7096.1|25
1625740450000|2021-07-08 10:34:10|7098.7|7095.9|7098.9|7096.1|7100.4|7097.6|7098.4|7095.6|12
1625740460000|2021-07-08 10:34:20|7099.1|7096.3|7097.4|7094.6|7099.4|7096.6|7096.4|7093.6|40
1625740470000|2021-07-08 10:34:30|7097|7094.2|7097.4|7094.6|7097.4|7094.6|7097|7094.2|6
1625740480000|2021-07-08 10:34:40|7097.6|7094.8|7099.4|7096.6|7099.4|7096.6|7097.6|7094.8|23
1625740490000|2021-07-08 10:34:50|7098.9|7096.1|7100.4|7097.6|7100.4|7097.6|7098.6|7095.8|12
1625740500000|2021-07-08 10:35:00|7099.9|7097.1|7100.4|7097.6|7100.4|7097.6|7099.4|7096.6|18
1625740510000|2021-07-08 10:35:10|7100.6|7097.8|7101.4|7098.6|7102.4|7099.6|7100.4|7097.6|27
1625740520000|2021-07-08 10:35:20|7101.2|7098.4|7100.4|7097.6|7101.4|7098.6|7100.4|7097.6|10
1625740530000|2021-07-08 10:35:30|7100.6|7097.8|7101.4|7098.6|7101.4|7098.6|7100.2|7097.4|7
1625740540000|2021-07-08 10:35:40|7101.9|7099.1|7101.4|7098.6|7102.4|7099.6|7101.4|7098.6|8
1625740550000|2021-07-08 10:35:50|7102|7099.2|7107.4|7104.6|7107.4|7104.6|7101.4|7098.6|38
1625740560000|2021-07-08 10:36:00|7107.7|7104.9|7106.1|7103.3|7108.7|7105.9|7105.7|7102.9|65
1625740570000|2021-07-08 10:36:10|7105.7|7102.9|7104.4|7101.6|7105.7|7102.9|7104.4|7101.6|19
1625740580000|2021-07-08 10:36:20|7105.1|7102.3|7103.4|7100.6|7105.4|7102.6|7102.8|7100|25
1625740590000|2021-07-08 10:36:30|7103.2|7100.4|7101.4|7098.6|7103.4|7100.6|7101.4|7098.6|10
1625740600000|2021-07-08 10:36:40|7101.6|7098.8|7098|7095.2|7102.4|7099.6|7098|7095.2|41
1625740610000|2021-07-08 10:36:50|7097.8|7095|7092.2|7089.4|7097.8|7095|7092|7089.2|106
1625740620000|2021-07-08 10:37:00|7092.4|7089.6|7093|7090.2|7093.2|7090.4|7091.7|7088.9|12
1625740630000|2021-07-08 10:37:10|7092.7|7089.9|7093.7|7090.9|7095|7092.2|7092.6|7089.8|117
1625740640000|2021-07-08 10:37:20|7094|7091.2|7094|7091.2|7095.2|7092.4|7092.4|7089.6|31
1625740650000|2021-07-08 10:37:30|7093.7|7090.9|7091.2|7088.4|7093.7|7090.9|7091|7088.2|69
1625740660000|2021-07-08 10:37:40|7091.4|7088.6|7092|7089.2|7092|7089.2|7091|7088.2|19
1625740670000|2021-07-08 10:37:50|7091.4|7088.6|7090|7087.2|7092|7089.2|7090|7087.2|28
1625740680000|2021-07-08 10:38:00|7090.3|7087.5|7090.7|7087.9|7091|7088.2|7089|7086.2|46
1625740690000|2021-07-08 10:38:10|7091|7088.2|7091.4|7088.6|7091.7|7088.9|7090.2|7087.4|34
1625740700000|2021-07-08 10:38:20|7091.2|7088.4|7092|7089.2|7092|7089.2|7091|7088.2|19
1625740710000|2021-07-08 10:38:30|7092.4|7089.6|7093.2|7090.4|7093.7|7090.9|7092.4|7089.6|23
1625740720000|2021-07-08 10:38:40|7093.4|7090.6|7093.4|7090.6|7096|7093.2|7091.7|7088.9|101
1625740730000|2021-07-08 10:38:50|7093.7|7090.9|7094|7091.2|7094.2|7091.4|7093|7090.2|8
1625740740000|2021-07-08 10:39:00|7095.4|7092.6|7094|7091.2|7096|7093.2|7093|7090.2|45
1625740750000|2021-07-08 10:39:10|7094.2|7091.4|7092|7089.2|7094.2|7091.4|7091.7|7088.9|28
1625740760000|2021-07-08 10:39:20|7091.7|7088.9|7089.2|7086.4|7091.7|7088.9|7089|7086.2|19
1625740770000|2021-07-08 10:39:30|7089|7086.2|7089|7086.2|7091|7088.2|7088.7|7085.9|38
1625740780000|2021-07-08 10:39:40|7088.2|7085.4|7090|7087.2|7090.4|7087.6|7088|7085.2|92
1625740790000|2021-07-08 10:39:50|7090.2|7087.4|7091.2|7088.4|7091.2|7088.4|7090|7087.2|22
1625740800000|2021-07-08 10:40:00|7091.4|7088.6|7089.2|7086.4|7092.4|7089.6|7089.2|7086.4|20
1625740810000|2021-07-08 10:40:10|7089|7086.2|7089.4|7086.6|7089.4|7086.6|7089|7086.2|12
1625740820000|2021-07-08 10:40:20|7089|7086.2|7091|7088.2|7091|7088.2|7088.7|7085.9|20
1625740830000|2021-07-08 10:40:30|7090.7|7087.9|7088.4|7085.6|7091|7088.2|7087|7084.2|33
1625740840000|2021-07-08 10:40:40|7088.7|7085.9|7086|7083.2|7089.2|7086.4|7086|7083.2|38
1625740850000|2021-07-08 10:40:50|7085.7|7082.9|7081|7078.2|7087.2|7084.4|7081|7078.2|171
1625740860000|2021-07-08 10:41:00|7081.7|7078.9|7083.4|7080.6|7084|7081.2|7080.7|7077.9|97
1625740870000|2021-07-08 10:41:10|7083.2|7080.4|7084.2|7081.4|7084.4|7081.6|7083|7080.2|60
1625740880000|2021-07-08 10:41:20|7084.4|7081.6|7086|7083.2|7086|7083.2|7084|7081.2|41
1625740890000|2021-07-08 10:41:30|7085.4|7082.6|7085|7082.2|7086|7083.2|7084.7|7081.9|20
1625740900000|2021-07-08 10:41:40|7084.7|7081.9|7086|7083.2|7086|7083.2|7084|7081.2|23
1625740910000|2021-07-08 10:41:50|7085.8|7083|7086.4|7083.6|7087|7084.2|7085.2|7082.4|16
1625740920000|2021-07-08 10:42:00|7086.7|7083.9|7091.4|7088.6|7091.4|7088.6|7086.7|7083.9|68
1625740930000|2021-07-08 10:42:10|7091.2|7088.4|7091.4|7088.6|7092.4|7089.6|7090.4|7087.6|36
1625740940000|2021-07-08 10:42:20|7091.7|7088.9|7091.4|7088.6|7092.2|7089.4|7090.7|7087.9|14
1625740950000|2021-07-08 10:42:30|7091.7|7088.9|7094.4|7091.6|7094.4|7091.6|7091.4|7088.6|18
1625740960000|2021-07-08 10:42:40|7093.9|7091.1|7094.4|7091.6|7094.7|7091.9|7093.7|7090.9|11
1625740970000|2021-07-08 10:42:50|7093.7|7090.9|7095.7|7092.9|7096.4|7093.6|7093.7|7090.9|42
1625740980000|2021-07-08 10:43:00|7095.4|7092.6|7094.4|7091.6|7095.4|7092.6|7094.4|7091.6|13
1625740990000|2021-07-08 10:43:10|7094.7|7091.9|7095.4|7092.6|7095.4|7092.6|7094.4|7091.6|11
1625741000000|2021-07-08 10:43:20|7095.7|7092.9|7093.4|7090.6|7096.7|7093.9|7093.4|7090.6|27
1625741010000|2021-07-08 10:43:30|7092.4|7089.6|7091.7|7088.9|7093.4|7090.6|7091.4|7088.6|22
1625741020000|2021-07-08 10:43:40|7092.2|7089.4|7091.2|7088.4|7092.4|7089.6|7091|7088.2|13
1625741030000|2021-07-08 10:43:50|7091.4|7088.6|7091|7088.2|7091.7|7088.9|7089.7|7086.9|45
1625741040000|2021-07-08 10:44:00|7090.7|7087.9|7090.7|7087.9|7091.2|7088.4|7090|7087.2|19
1625741050000|2021-07-08 10:44:10|7090.4|7087.6|7090|7087.2|7091|7088.2|7090|7087.2|19
1625741060000|2021-07-08 10:44:20|7090.4|7087.6|7087.4|7084.6|7090.4|7087.6|7087.2|7084.4|26
1625741070000|2021-07-08 10:44:30|7087|7084.2|7088|7085.2|7088|7085.2|7086.7|7083.9|16
1625741080000|2021-07-08 10:44:40|7087.7|7084.9|7087|7084.2|7089|7086.2|7086.4|7083.6|26
1625741090000|2021-07-08 10:44:50|7086.4|7083.6|7087.4|7084.6|7087.4|7084.6|7085.7|7082.9|27
1625741100000|2021-07-08 10:45:00|7087.7|7084.9|7087|7084.2|7088.2|7085.4|7086.7|7083.9|21
1625741110000|2021-07-08 10:45:10|7086.7|7083.9|7090.4|7087.6|7090.9|7088.1|7086.7|7083.9|87
1625741120000|2021-07-08 10:45:20|7090.2|7087.4|7089|7086.2|7090.2|7087.4|7088.7|7085.9|14
1625741130000|2021-07-08 10:45:30|7089.4|7086.6|7090.4|7087.6|7090.7|7087.9|7089.4|7086.6|83
1625741140000|2021-07-08 10:45:40|7090.6|7087.8|7091.4|7088.6|7092.4|7089.6|7090.6|7087.8|22
1625741150000|2021-07-08 10:45:50|7092.1|7089.3|7092.4|7089.6|7092.4|7089.6|7092.1|7089.3|2
1625741160000|2021-07-08 10:46:00|7093.4|7090.6|7096.4|7093.6|7097.2|7094.4|7093.4|7090.6|61
1625741170000|2021-07-08 10:46:10|7096.7|7093.9|7098.4|7095.6|7099.4|7096.6|7096.7|7093.9|52
1625741180000|2021-07-08 10:46:20|7099.4|7096.6|7098.4|7095.6|7099.7|7096.9|7097.4|7094.6|22
1625741190000|2021-07-08 10:46:30|7098|7095.2|7100.4|7097.6|7100.4|7097.6|7097.7|7094.9|31
1625741200000|2021-07-08 10:46:40|7101.1|7098.3|7106.4|7103.6|7106.6|7103.8|7100.4|7097.6|90
1625741210000|2021-07-08 10:46:50|7106.2|7103.4|7104.4|7101.6|7106.4|7103.6|7104.4|7101.6|24
1625741220000|2021-07-08 10:47:00|7104.7|7101.9|7106.4|7103.6|7107.4|7104.6|7104.7|7101.9|29
1625741230000|2021-07-08 10:47:10|7107.4|7104.6|7107|7104.2|7108.1|7105.3|7107|7104.2|24
1625741240000|2021-07-08 10:47:20|7106.9|7104.1|7106.9|7104.1|7108.7|7105.9|7106.4|7103.6|37
1625741250000|2021-07-08 10:47:30|7107.1|7104.3|7111.4|7108.6|7111.4|7108.6|7107.1|7104.3|59
1625741260000|2021-07-08 10:47:40|7111.1|7108.3|7110.4|7107.6|7111.4|7108.6|7110.4|7107.6|37
1625741270000|2021-07-08 10:47:50|7109.4|7106.6|7113.4|7110.6|7113.4|7110.6|7109.4|7106.6|32
1625741280000|2021-07-08 10:48:00|7112.5|7109.7|7112.4|7109.6|7113|7110.2|7111.4|7108.6|30
1625741290000|2021-07-08 10:48:10|7112|7109.2|7110.4|7107.6|7112|7109.2|7109|7106.2|33
1625741300000|2021-07-08 10:48:20|7110.2|7107.4|7111.2|7108.4|7111.4|7108.6|7109.4|7106.6|18
1625741310000|2021-07-08 10:48:30|7111|7108.2|7110.4|7107.6|7111.4|7108.6|7109.4|7106.6|45
1625741320000|2021-07-08 10:48:40|7110.2|7107.4|7108.4|7105.6|7110.2|7107.4|7107.4|7104.6|27
1625741330000|2021-07-08 10:48:50|7107.2|7104.4|7107.4|7104.6|7108.4|7105.6|7107|7104.2|54
1625741340000|2021-07-08 10:49:00|7107.2|7104.4|7108.4|7105.6|7108.4|7105.6|7107.2|7104.4|13
1625741350000|2021-07-08 10:49:10|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7106.7|7103.9|12
1625741360000|2021-07-08 10:49:20|7108.4|7105.6|7107.9|7105.1|7108.4|7105.6|7107.7|7104.9|11
1625741370000|2021-07-08 10:49:30|7108|7105.2|7111.4|7108.6|7112|7109.2|7107.4|7104.6|176
1625741380000|2021-07-08 10:49:40|7111|7108.2|7115.7|7112.9|7115.7|7112.9|7111|7108.2|542
1625741390000|2021-07-08 10:49:50|7115.5|7112.7|7115.5|7112.7|7116|7113.2|7114.7|7111.9|36
1625741400000|2021-07-08 10:50:00|7115.4|7112.6|7114.7|7111.9|7115.4|7112.6|7114|7111.2|16
1625741410000|2021-07-08 10:50:10|7115|7112.2|7118|7115.2|7118|7115.2|7113.7|7110.9|82
1625741420000|2021-07-08 10:50:20|7117.7|7114.9|7117|7114.2|7118|7115.2|7117|7114.2|26
1625741430000|2021-07-08 10:50:30|7116.7|7113.9|7117.7|7114.9|7118|7115.2|7116.5|7113.7|25
1625741440000|2021-07-08 10:50:40|7118|7115.2|7117.5|7114.7|7118|7115.2|7116.7|7113.9|9
1625741450000|2021-07-08 10:50:50|7117.7|7114.9|7118|7115.2|7119|7116.2|7117.5|7114.7|20
1625741460000|2021-07-08 10:51:00|7118.4|7115.6|7114.7|7111.9|7119|7116.2|7112.7|7109.9|100
1625741470000|2021-07-08 10:51:10|7114.4|7111.6|7113|7110.2|7114.7|7111.9|7112.7|7109.9|34
1625741480000|2021-07-08 10:51:20|7113.4|7110.6|7113.7|7110.9|7114.7|7111.9|7113.4|7110.6|19
1625741490000|2021-07-08 10:51:30|7114|7111.2|7118|7115.2|7118.4|7115.6|7113|7110.2|64
1625741500000|2021-07-08 10:51:40|7117.7|7114.9|7119.7|7116.9|7119.7|7116.9|7117.7|7114.9|60
1625741510000|2021-07-08 10:51:50|7120|7117.2|7124.7|7121.9|7125.7|7122.9|7120|7117.2|164
1625741520000|2021-07-08 10:52:00|7124.9|7122.1|7124.4|7121.6|7126.1|7123.3|7123.7|7120.9|88
1625741530000|2021-07-08 10:52:10|7124.1|7121.3|7121.8|7119|7125.9|7123.1|7121.4|7118.6|80
1625741540000|2021-07-08 10:52:20|7122.1|7119.3|7124.6|7121.8|7124.9|7122.1|7121.4|7118.6|46
1625741550000|2021-07-08 10:52:30|7124.9|7122.1|7123.1|7120.3|7125.1|7122.3|7122.1|7119.3|55
1625741560000|2021-07-08 10:52:40|7123.5|7120.7|7125.1|7122.3|7125.1|7122.3|7123.5|7120.7|29
1625741570000|2021-07-08 10:52:50|7125.5|7122.7|7123.1|7120.3|7126.1|7123.3|7123.1|7120.3|126
1625741580000|2021-07-08 10:53:00|7123.4|7120.6|7124.1|7121.3|7124.1|7121.3|7123.1|7120.3|27
1625741590000|2021-07-08 10:53:10|7123.9|7121.1|7123.1|7120.3|7124.1|7121.3|7122.1|7119.3|20
1625741600000|2021-07-08 10:53:20|7123.8|7121|7123.1|7120.3|7123.8|7121|7122.8|7120|27
1625741610000|2021-07-08 10:53:30|7124.1|7121.3|7122.9|7120.1|7124.1|7121.3|7122.4|7119.6|76
1625741620000|2021-07-08 10:53:40|7122.3|7119.5|7123.1|7120.3|7123.1|7120.3|7121.8|7119|22
1625741630000|2021-07-08 10:53:50|7123.4|7120.6|7123.1|7120.3|7123.4|7120.6|7123.1|7120.3|9
1625741640000|2021-07-08 10:54:00|7122.4|7119.6|7122.4|7119.6|7122.9|7120.1|7121.1|7118.3|14
1625741650000|2021-07-08 10:54:10|7122.1|7119.3|7121.4|7118.6|7122.1|7119.3|7121.4|7118.6|26
1625741660000|2021-07-08 10:54:20|7121.6|7118.8|7121.4|7118.6|7121.6|7118.8|7121.4|7118.6|6
1625741670000|2021-07-08 10:54:30|7120.4|7117.6|7121.4|7118.6|7122.1|7119.3|7119.4|7116.6|17
1625741680000|2021-07-08 10:54:40|7121.6|7118.8|7122.1|7119.3|7122.1|7119.3|7121.6|7118.8|15
1625741690000|2021-07-08 10:54:50|7123.1|7120.3|7122.1|7119.3|7123.1|7120.3|7120.8|7118|35
1625741700000|2021-07-08 10:55:00|7121.4|7118.6|7118.7|7115.9|7122.1|7119.3|7118.7|7115.9|183
1625741710000|2021-07-08 10:55:10|7117.7|7114.9|7115.7|7112.9|7118.1|7115.3|7115.4|7112.6|46
1625741720000|2021-07-08 10:55:20|7115.9|7113.1|7114.7|7111.9|7116.7|7113.9|7114.7|7111.9|25
1625741730000|2021-07-08 10:55:30|7115.4|7112.6|7114.7|7111.9|7115.7|7112.9|7114.7|7111.9|17
1625741740000|2021-07-08 10:55:40|7114|7111.2|7114.7|7111.9|7114.9|7112.1|7114|7111.2|13
1625741750000|2021-07-08 10:55:50|7114.9|7112.1|7114.7|7111.9|7115.7|7112.9|7114.7|7111.9|19
1625741760000|2021-07-08 10:56:00|7115.2|7112.4|7119.4|7116.6|7120.1|7117.3|7114.7|7111.9|400
1625741770000|2021-07-08 10:56:10|7119.1|7116.3|7120.4|7117.6|7120.4|7117.6|7119.1|7116.3|5
1625741780000|2021-07-08 10:56:20|7120.1|7117.3|7121.1|7118.3|7121.6|7118.8|7120.1|7117.3|22
1625741790000|2021-07-08 10:56:30|7121.4|7118.6|7121.1|7118.3|7121.4|7118.6|7120.4|7117.6|6
1625741800000|2021-07-08 10:56:40|7120.7|7117.9|7121.1|7118.3|7121.4|7118.6|7120.4|7117.6|3
1625741810000|2021-07-08 10:56:50|7121.4|7118.6|7121.1|7118.3|7121.4|7118.6|7121.1|7118.3|6
1625741820000|2021-07-08 10:57:00|7121.4|7118.6|7120.1|7117.3|7121.8|7119|7119.9|7117.1|17
1625741830000|2021-07-08 10:57:10|7120.4|7117.6|7119.1|7116.3|7120.4|7117.6|7118.4|7115.6|9
1625741840000|2021-07-08 10:57:20|7118.7|7115.9|7119.1|7116.3|7119.4|7116.6|7116.8|7114|40
1625741850000|2021-07-08 10:57:30|7119.4|7116.6|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|19
1625741860000|2021-07-08 10:57:40|7119.8|7117|7122.1|7119.3|7122.1|7119.3|7119.8|7117|26
1625741870000|2021-07-08 10:57:50|7121.7|7118.9|7122.6|7119.8|7123.1|7120.3|7121.1|7118.3|24
1625741880000|2021-07-08 10:58:00|7122.9|7120.1|7122.9|7120.1|7123.1|7120.3|7122.1|7119.3|8
1625741890000|2021-07-08 10:58:10|7122.7|7119.9|7123.1|7120.3|7123.4|7120.6|7121.1|7118.3|20
1625741900000|2021-07-08 10:58:20|7122.9|7120.1|7130.1|7127.3|7131.1|7128.3|7122.9|7120.1|146
1625741910000|2021-07-08 10:58:30|7130.5|7127.7|7130.1|7127.3|7131.1|7128.3|7129.1|7126.3|61
1625741920000|2021-07-08 10:58:40|7129.9|7127.1|7131.1|7128.3|7131.1|7128.3|7129.3|7126.5|41
1625741930000|2021-07-08 10:58:50|7131.6|7128.8|7132.1|7129.3|7132.1|7129.3|7131.1|7128.3|27
1625741940000|2021-07-08 10:59:00|7131.7|7128.9|7132.1|7129.3|7133.1|7130.3|7131.1|7128.3|56
1625741950000|2021-07-08 10:59:10|7131.8|7129|7130.1|7127.3|7132.1|7129.3|7130.1|7127.3|77
1625741960000|2021-07-08 10:59:20|7130.3|7127.5|7131.1|7128.3|7132.1|7129.3|7130.1|7127.3|41
1625741970000|2021-07-08 10:59:30|7131.3|7128.5|7131.1|7128.3|7132.1|7129.3|7131.1|7128.3|12
1625741980000|2021-07-08 10:59:40|7131.3|7128.5|7130.8|7128|7132.1|7129.3|7130.8|7128|21
1625741990000|2021-07-08 10:59:50|7131.1|7128.3|7133.1|7130.3|7134.1|7131.3|7131.1|7128.3|55
1625742000000|2021-07-08 11:00:00|7133.3|7130.5|7134.1|7131.3|7135.1|7132.3|7133.1|7130.3|82
1625742010000|2021-07-08 11:00:10|7134.6|7131.8|7138.8|7136|7140.8|7138|7134.1|7131.3|185
1625742020000|2021-07-08 11:00:20|7138.3|7135.5|7141.1|7138.3|7141.1|7138.3|7138.1|7135.3|47
1625742030000|2021-07-08 11:00:30|7140.1|7137.3|7142.1|7139.3|7143.1|7140.3|7140.1|7137.3|151
1625742040000|2021-07-08 11:00:40|7141.9|7139.1|7140.1|7137.3|7143.1|7140.3|7139.4|7136.6|94
1625742050000|2021-07-08 11:00:50|7140.3|7137.5|7141.1|7138.3|7141.5|7138.7|7140.3|7137.5|21
1625742060000|2021-07-08 11:01:00|7141.3|7138.5|7143.3|7140.5|7144.1|7141.3|7141.1|7138.3|42
1625742070000|2021-07-08 11:01:10|7143.1|7140.3|7142.1|7139.3|7143.1|7140.3|7142.1|7139.3|67
1625742080000|2021-07-08 11:01:20|7142.4|7139.6|7143.9|7141.1|7144.1|7141.3|7142.4|7139.6|43
1625742090000|2021-07-08 11:01:30|7144.1|7141.3|7143.1|7140.3|7144.3|7141.5|7142.6|7139.8|38
1625742100000|2021-07-08 11:01:40|7143.3|7140.5|7144.1|7141.3|7144.6|7141.8|7143.3|7140.5|35
1625742110000|2021-07-08 11:01:50|7144.5|7141.7|7145.1|7142.3|7147.1|7144.3|7144.5|7141.7|90
1625742120000|2021-07-08 11:02:00|7144.8|7142|7145.1|7142.3|7145.8|7143|7144.1|7141.3|40
1625742130000|2021-07-08 11:02:10|7144.6|7141.8|7144.1|7141.3|7145.5|7142.7|7144.1|7141.3|27
1625742140000|2021-07-08 11:02:20|7144.8|7142|7144.1|7141.3|7145.1|7142.3|7144.1|7141.3|39
1625742150000|2021-07-08 11:02:30|7144.3|7141.5|7144.8|7142|7144.8|7142|7144.1|7141.3|25
1625742160000|2021-07-08 11:02:40|7145.8|7143|7149.8|7147|7150.8|7148|7145.1|7142.3|199
1625742170000|2021-07-08 11:02:50|7150.1|7147.3|7151.1|7148.3|7153.1|7150.3|7150.1|7147.3|93
1625742180000|2021-07-08 11:03:00|7151.5|7148.7|7153.1|7150.3|7153.1|7150.3|7151.3|7148.5|48
1625742190000|2021-07-08 11:03:10|7152.4|7149.6|7152.1|7149.3|7152.4|7149.6|7150.8|7148|51
1625742200000|2021-07-08 11:03:20|7151.9|7149.1|7149.1|7146.3|7152.1|7149.3|7149.1|7146.3|61
1625742210000|2021-07-08 11:03:30|7149.7|7146.9|7151.1|7148.3|7151.1|7148.3|7149.7|7146.9|24
1625742220000|2021-07-08 11:03:40|7150.9|7148.1|7151.8|7149|7151.8|7149|7149.6|7146.8|43
1625742230000|2021-07-08 11:03:50|7152.1|7149.3|7149.1|7146.3|7152.1|7149.3|7149.1|7146.3|47
1625742240000|2021-07-08 11:04:00|7149.5|7146.7|7149.1|7146.3|7150.1|7147.3|7149.1|7146.3|22
1625742250000|2021-07-08 11:04:10|7148.7|7145.9|7146.9|7144.1|7148.8|7146|7146.1|7143.3|101
1625742260000|2021-07-08 11:04:20|7146.7|7143.9|7143.1|7140.3|7147.1|7144.3|7142.6|7139.8|138
1625742270000|2021-07-08 11:04:30|7143.4|7140.6|7142.1|7139.3|7143.4|7140.6|7142.1|7139.3|64
1625742280000|2021-07-08 11:04:40|7142.4|7139.6|7142.1|7139.3|7143.1|7140.3|7141.1|7138.3|60
1625742290000|2021-07-08 11:04:50|7141.5|7138.7|7141.1|7138.3|7141.8|7139|7140.1|7137.3|157
1625742300000|2021-07-08 11:05:00|7140.8|7138|7141.1|7138.3|7142.1|7139.3|7140.1|7137.3|60
1625742310000|2021-07-08 11:05:10|7141.5|7138.7|7140.1|7137.3|7142.1|7139.3|7138.7|7135.9|72
1625742320000|2021-07-08 11:05:20|7140.4|7137.6|7140.4|7137.6|7141.8|7139|7140.1|7137.3|30
1625742330000|2021-07-08 11:05:30|7140.8|7138|7141.9|7139.1|7142.1|7139.3|7140.1|7137.3|53
1625742340000|2021-07-08 11:05:40|7142.1|7139.3|7143.1|7140.3|7144.1|7141.3|7141.1|7138.3|75
1625742350000|2021-07-08 11:05:50|7142.3|7139.5|7143.1|7140.3|7144.1|7141.3|7142.1|7139.3|21
1625742360000|2021-07-08 11:06:00|7143.6|7140.8|7144.8|7142|7144.8|7142|7143.1|7140.3|24
1625742370000|2021-07-08 11:06:10|7145.1|7142.3|7148.8|7146|7149.1|7146.3|7145.1|7142.3|65
1625742380000|2021-07-08 11:06:20|7148.1|7145.3|7149.8|7147|7150.1|7147.3|7148.1|7145.3|42
1625742390000|2021-07-08 11:06:30|7150.1|7147.3|7152.1|7149.3|7152.3|7149.5|7149.8|7147|33
1625742400000|2021-07-08 11:06:40|7151.8|7149|7151.1|7148.3|7152.1|7149.3|7151.1|7148.3|99
1625742410000|2021-07-08 11:06:50|7151.3|7148.5|7152.1|7149.3|7152.8|7150|7150.8|7148|55
1625742420000|2021-07-08 11:07:00|7152.4|7149.6|7153.6|7150.8|7153.8|7151|7152|7149.2|84
1625742430000|2021-07-08 11:07:10|7153.3|7150.5|7153.1|7150.3|7154.1|7151.3|7153.1|7150.3|20
1625742440000|2021-07-08 11:07:20|7153.8|7151|7154.8|7152|7157.1|7154.3|7153.8|7151|72
1625742450000|2021-07-08 11:07:30|7155.1|7152.3|7158.1|7155.3|7158.1|7155.3|7155.1|7152.3|68
1625742460000|2021-07-08 11:07:40|7157.7|7154.9|7158.8|7156|7159.8|7157|7157.1|7154.3|87
1625742470000|2021-07-08 11:07:50|7159.8|7157|7159.5|7156.7|7160.3|7157.5|7158.5|7155.7|321
1625742480000|2021-07-08 11:08:00|7159.3|7156.5|7156.1|7153.3|7159.3|7156.5|7155.8|7153|74
1625742490000|2021-07-08 11:08:10|7155.8|7153|7153.8|7151|7156.8|7154|7153.8|7151|56
1625742500000|2021-07-08 11:08:20|7154.1|7151.3|7150.1|7147.3|7155.1|7152.3|7150.1|7147.3|129
1625742510000|2021-07-08 11:08:30|7150.6|7147.8|7148.8|7146|7151.1|7148.3|7148.8|7146|61
1625742520000|2021-07-08 11:08:40|7149.1|7146.3|7151.5|7148.7|7151.5|7148.7|7149.1|7146.3|24
1625742530000|2021-07-08 11:08:50|7151.3|7148.5|7150.8|7148|7151.5|7148.7|7148.8|7146|47
1625742540000|2021-07-08 11:09:00|7151.1|7148.3|7151.1|7148.3|7151.5|7148.7|7149.5|7146.7|27
1625742550000|2021-07-08 11:09:10|7150.8|7148|7151.5|7148.7|7151.5|7148.7|7150.6|7147.8|32
1625742560000|2021-07-08 11:09:20|7151.8|7149|7152.1|7149.3|7152.5|7149.7|7151.5|7148.7|14
1625742570000|2021-07-08 11:09:30|7151.8|7149|7151.8|7149|7152.5|7149.7|7151.8|7149|13
1625742580000|2021-07-08 11:09:40|7152.1|7149.3|7152.1|7149.3|7152.8|7150|7150.5|7147.7|17
1625742590000|2021-07-08 11:09:50|7152.3|7149.5|7150.5|7147.7|7152.3|7149.5|7150.5|7147.7|19
1625742600000|2021-07-08 11:10:00|7150.8|7148|7150.8|7148|7151.3|7148.5|7149.4|7146.6|52
1625742610000|2021-07-08 11:10:10|7150.5|7147.7|7151.4|7148.6|7152.4|7149.6|7150.1|7147.3|31
1625742620000|2021-07-08 11:10:20|7152.1|7149.3|7152.1|7149.3|7152.4|7149.6|7151.4|7148.6|7
1625742630000|2021-07-08 11:10:30|7152.3|7149.5|7151.3|7148.5|7152.8|7150|7151.1|7148.3|21
1625742640000|2021-07-08 11:10:40|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7150.1|7147.3|22
1625742650000|2021-07-08 11:10:50|7152.1|7149.3|7152.1|7149.3|7153.1|7150.3|7151.8|7149|23
1625742660000|2021-07-08 11:11:00|7151.8|7149|7151.1|7148.3|7151.8|7149|7151.1|7148.3|13
1625742670000|2021-07-08 11:11:10|7151.3|7148.5|7151.1|7148.3|7153.1|7150.3|7150.8|7148|34
1625742680000|2021-07-08 11:11:20|7150.9|7148.1|7150.1|7147.3|7150.9|7148.1|7149.8|7147|7
1625742690000|2021-07-08 11:11:30|7150.4|7147.6|7150.8|7148|7151.1|7148.3|7150.4|7147.6|6
1625742700000|2021-07-08 11:11:40|7148.8|7146|7150.1|7147.3|7150.1|7147.3|7148.4|7145.6|13
1625742710000|2021-07-08 11:11:50|7149.4|7146.6|7150.1|7147.3|7150.1|7147.3|7149.1|7146.3|31
1625742720000|2021-07-08 11:12:00|7150.3|7147.5|7151.4|7148.6|7151.4|7148.6|7150.3|7147.5|43
1625742730000|2021-07-08 11:12:10|7151.1|7148.3|7153.8|7151|7154.1|7151.3|7150.4|7147.6|29
1625742740000|2021-07-08 11:12:20|7153.4|7150.6|7153.4|7150.6|7154.1|7151.3|7153.1|7150.3|21
1625742750000|2021-07-08 11:12:30|7153.8|7151|7150.1|7147.3|7154.3|7151.5|7149.8|7147|56
1625742760000|2021-07-08 11:12:40|7150.3|7147.5|7150.4|7147.6|7150.8|7148|7150.1|7147.3|18
1625742770000|2021-07-08 11:12:50|7150.1|7147.3|7147.6|7144.8|7150.1|7147.3|7147.6|7144.8|40
1625742780000|2021-07-08 11:13:00|7147.4|7144.6|7146.1|7143.3|7149.1|7146.3|7145.8|7143|40
1625742790000|2021-07-08 11:13:10|7145.8|7143|7145.4|7142.6|7146.8|7144|7145.1|7142.3|47
1625742800000|2021-07-08 11:13:20|7146.1|7143.3|7143.1|7140.3|7146.1|7143.3|7142.8|7140|69
1625742810000|2021-07-08 11:13:30|7143.9|7141.1|7141.4|7138.6|7144.1|7141.3|7141.4|7138.6|104
1625742820000|2021-07-08 11:13:40|7141.8|7139|7141.1|7138.3|7141.8|7139|7141.1|7138.3|22
1625742830000|2021-07-08 11:13:50|7140.8|7138|7140.8|7138|7141.4|7138.6|7139.8|7137|23
1625742840000|2021-07-08 11:14:00|7141.1|7138.3|7141.3|7138.5|7141.8|7139|7140.9|7138.1|15
1625742850000|2021-07-08 11:14:10|7141.4|7138.6|7144.1|7141.3|7144.4|7141.6|7141.4|7138.6|66
1625742860000|2021-07-08 11:14:20|7143.8|7141|7144.1|7141.3|7144.1|7141.3|7143.4|7140.6|35
1625742870000|2021-07-08 11:14:30|7143.8|7141|7146.1|7143.3|7146.4|7143.6|7143.4|7140.6|28
1625742880000|2021-07-08 11:14:40|7145.4|7142.6|7146.3|7143.5|7146.3|7143.5|7145.1|7142.3|12
1625742890000|2021-07-08 11:14:50|7146.8|7144|7145.1|7142.3|7146.8|7144|7145.1|7142.3|24
1625742900000|2021-07-08 11:15:00|7145.3|7142.5|7145.8|7143|7147.1|7144.3|7145.3|7142.5|23
1625742910000|2021-07-08 11:15:10|7146.8|7144|7147.4|7144.6|7147.8|7145|7146.4|7143.6|27
1625742920000|2021-07-08 11:15:20|7147.8|7145|7145.1|7142.3|7148.1|7145.3|7144.4|7141.6|25
1625742930000|2021-07-08 11:15:30|7145.4|7142.6|7145.1|7142.3|7145.4|7142.6|7144.3|7141.5|11
1625742940000|2021-07-08 11:15:40|7144.8|7142|7142.8|7140|7145.1|7142.3|7142.8|7140|22
1625742950000|2021-07-08 11:15:50|7143.1|7140.3|7141.1|7138.3|7143.1|7140.3|7141.1|7138.3|23
1625742960000|2021-07-08 11:16:00|7140.8|7138|7137.4|7134.6|7140.8|7138|7137.1|7134.3|52
1625742970000|2021-07-08 11:16:10|7137.8|7135|7137.9|7135.1|7138.1|7135.3|7137.1|7134.3|27
1625742980000|2021-07-08 11:16:20|7137.3|7134.5|7137.8|7135|7137.8|7135|7136.8|7134|61
1625742990000|2021-07-08 11:16:30|7137.3|7134.5|7138.1|7135.3|7138.1|7135.3|7137.1|7134.3|14
1625743000000|2021-07-08 11:16:40|7138.8|7136|7138.1|7135.3|7139.8|7137|7138.1|7135.3|35
1625743010000|2021-07-08 11:16:50|7138.4|7135.6|7139.1|7136.3|7140.7|7137.9|7138.4|7135.6|28
1625743020000|2021-07-08 11:17:00|7138.6|7135.8|7139.1|7136.3|7139.1|7136.3|7138.4|7135.6|14
1625743030000|2021-07-08 11:17:10|7139.8|7137|7141.4|7138.6|7141.4|7138.6|7139.4|7136.6|19
1625743040000|2021-07-08 11:17:20|7141.8|7139|7140.8|7138|7142.4|7139.6|7140.8|7138|32
1625743050000|2021-07-08 11:17:30|7140.7|7137.9|7141.1|7138.3|7141.1|7138.3|7140.7|7137.9|3
1625743060000|2021-07-08 11:17:40|7141.2|7138.4|7139.2|7136.4|7141.4|7138.6|7139.1|7136.3|31
1625743070000|2021-07-08 11:17:50|7139.4|7136.6|7139.1|7136.3|7140.2|7137.4|7139.1|7136.3|8
1625743080000|2021-07-08 11:18:00|7139.2|7136.4|7138.4|7135.6|7139.2|7136.4|7137.7|7134.9|50
1625743090000|2021-07-08 11:18:10|7138.1|7135.3|7139.1|7136.3|7139.1|7136.3|7137.7|7134.9|28
1625743100000|2021-07-08 11:18:20|7139.4|7136.6|7138.4|7135.6|7140.1|7137.3|7138.4|7135.6|12
1625743110000|2021-07-08 11:18:30|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7137.7|7134.9|5
1625743120000|2021-07-08 11:18:40|7137.7|7134.9|7139.7|7136.9|7140.1|7137.3|7137.7|7134.9|18
1625743130000|2021-07-08 11:18:50|7140.1|7137.3|7141.1|7138.3|7141.4|7138.6|7140.1|7137.3|9
1625743140000|2021-07-08 11:19:00|7140.7|7137.9|7140.2|7137.4|7141.1|7138.3|7140.1|7137.3|15
1625743150000|2021-07-08 11:19:10|7139.7|7136.9|7140.1|7137.3|7140.2|7137.4|7139.7|7136.9|16
1625743160000|2021-07-08 11:19:20|7139.7|7136.9|7138.1|7135.3|7140.2|7137.4|7138.1|7135.3|13
1625743170000|2021-07-08 11:19:30|7138.4|7135.6|7138.1|7135.3|7139.1|7136.3|7137.7|7134.9|10
1625743180000|2021-07-08 11:19:40|7137.4|7134.6|7136.1|7133.3|7137.6|7134.8|7136.1|7133.3|22
1625743190000|2021-07-08 11:19:50|7136.2|7133.4|7136.2|7133.4|7137.7|7134.9|7136.1|7133.3|17
1625743200000|2021-07-08 11:20:00|7136.4|7133.6|7136.1|7133.3|7137.1|7134.3|7135.7|7132.9|38
1625743210000|2021-07-08 11:20:10|7135.1|7132.3|7137.1|7134.3|7137.1|7134.3|7135.1|7132.3|24
1625743220000|2021-07-08 11:20:20|7136.7|7133.9|7137.1|7134.3|7137.1|7134.3|7136.1|7133.3|8
1625743230000|2021-07-08 11:20:30|7136.7|7133.9|7135.7|7132.9|7136.7|7133.9|7135.1|7132.3|17
1625743240000|2021-07-08 11:20:40|7135.2|7132.4|7135.1|7132.3|7136.1|7133.3|7135.1|7132.3|31
1625743250000|2021-07-08 11:20:50|7135.2|7132.4|7133.7|7130.9|7135.7|7132.9|7133.7|7130.9|21
1625743260000|2021-07-08 11:21:00|7134.1|7131.3|7133.1|7130.3|7134.1|7131.3|7131.1|7128.3|70
1625743270000|2021-07-08 11:21:10|7132.7|7129.9|7133.1|7130.3|7133.1|7130.3|7132.7|7129.9|15
1625743280000|2021-07-08 11:21:20|7132.9|7130.1|7133.1|7130.3|7133.1|7130.3|7132.1|7129.3|10
1625743290000|2021-07-08 11:21:30|7133.7|7130.9|7135.1|7132.3|7135.6|7132.8|7133.1|7130.3|38
1625743300000|2021-07-08 11:21:40|7135.7|7132.9|7135.4|7132.6|7136.1|7133.3|7135.1|7132.3|12
1625743310000|2021-07-08 11:21:50|7135.6|7132.8|7137.1|7134.3|7138.1|7135.3|7135.1|7132.3|51
1625743320000|2021-07-08 11:22:00|7136.7|7133.9|7136.1|7133.3|7136.7|7133.9|7135.1|7132.3|18
1625743330000|2021-07-08 11:22:10|7136.2|7133.4|7136.7|7133.9|7136.7|7133.9|7136.1|7133.3|6
1625743340000|2021-07-08 11:22:20|7137.1|7134.3|7136.1|7133.3|7137.6|7134.8|7136.1|7133.3|28
1625743350000|2021-07-08 11:22:30|7135.9|7133.1|7135.1|7132.3|7135.9|7133.1|7134.1|7131.3|17
1625743360000|2021-07-08 11:22:40|7134.9|7132.1|7133.1|7130.3|7135.1|7132.3|7133.1|7130.3|23
1625743370000|2021-07-08 11:22:50|7133.2|7130.4|7134.1|7131.3|7135.1|7132.3|7133.2|7130.4|23
1625743380000|2021-07-08 11:23:00|7133.9|7131.1|7134.2|7131.4|7134.7|7131.9|7133.1|7130.3|24
1625743390000|2021-07-08 11:23:10|7134.7|7131.9|7136.1|7133.3|7136.1|7133.3|7134.7|7131.9|15
1625743400000|2021-07-08 11:23:20|7136.4|7133.6|7136.1|7133.3|7137.1|7134.3|7136.1|7133.3|8
1625743410000|2021-07-08 11:23:30|7136.2|7133.4|7137.1|7134.3|7137.1|7134.3|7135.1|7132.3|12
1625743420000|2021-07-08 11:23:40|7137.4|7134.6|7137.1|7134.3|7139.1|7136.3|7136.4|7133.6|68
1625743430000|2021-07-08 11:23:50|7136.1|7133.3|7134.1|7131.3|7136.1|7133.3|7134.1|7131.3|9
1625743440000|2021-07-08 11:24:00|7133.1|7130.3|7133.1|7130.3|7134.1|7131.3|7132.7|7129.9|31
1625743450000|2021-07-08 11:24:10|7132.9|7130.1|7132.1|7129.3|7133.1|7130.3|7132.1|7129.3|33
1625743460000|2021-07-08 11:24:20|7131.7|7128.9|7133.1|7130.3|7133.1|7130.3|7131.4|7128.6|65
1625743470000|2021-07-08 11:24:30|7133.2|7130.4|7134.1|7131.3|7134.1|7131.3|7132.9|7130.1|13
1625743480000|2021-07-08 11:24:40|7134.2|7131.4|7134.1|7131.3|7135.6|7132.8|7134.1|7131.3|13
1625743490000|2021-07-08 11:24:50|7134.7|7131.9|7135.1|7132.3|7135.1|7132.3|7134.7|7131.9|13
1625743500000|2021-07-08 11:25:00|7135|7132.2|7133|7130.2|7135|7132.2|7133|7130.2|9
1625743510000|2021-07-08 11:25:10|7132.5|7129.7|7131.9|7129.1|7133|7130.2|7131.4|7128.6|19
1625743520000|2021-07-08 11:25:20|7132|7129.2|7131.9|7129.1|7132|7129.2|7131|7128.2|4
1625743530000|2021-07-08 11:25:30|7132|7129.2|7129|7126.2|7132|7129.2|7128|7125.2|107
1625743540000|2021-07-08 11:25:40|7128.4|7125.6|7128|7125.2|7129|7126.2|7128|7125.2|22
1625743550000|2021-07-08 11:25:50|7127.9|7125.1|7130|7127.2|7131|7128.2|7127.5|7124.7|35
1625743560000|2021-07-08 11:26:00|7130.4|7127.6|7132|7129.2|7132.7|7129.9|7129.5|7126.7|57
1625743570000|2021-07-08 11:26:10|7131.7|7128.9|7131.4|7128.6|7131.7|7128.9|7131.4|7128.6|2
1625743580000|2021-07-08 11:26:20|7131.9|7129.1|7133.4|7130.6|7133.4|7130.6|7131.9|7129.1|16
1625743590000|2021-07-08 11:26:30|7133.7|7130.9|7135|7132.2|7135|7132.2|7133.4|7130.6|21
1625743600000|2021-07-08 11:26:40|7135.4|7132.6|7135.9|7133.1|7136.4|7133.6|7135|7132.2|11
1625743610000|2021-07-08 11:26:50|7136|7133.2|7138.9|7136.1|7139.4|7136.6|7135.4|7132.6|46
1625743620000|2021-07-08 11:27:00|7139|7136.2|7137|7134.2|7139.5|7136.7|7137|7134.2|27
1625743630000|2021-07-08 11:27:10|7137.4|7134.6|7139.4|7136.6|7140|7137.2|7137.4|7134.6|60
1625743640000|2021-07-08 11:27:20|7138.7|7135.9|7138|7135.2|7139|7136.2|7137.9|7135.1|36
1625743650000|2021-07-08 11:27:30|7138.2|7135.4|7138|7135.2|7138.5|7135.7|7137.7|7134.9|29
1625743660000|2021-07-08 11:27:40|7138.2|7135.4|7139.4|7136.6|7140|7137.2|7138.2|7135.4|37
1625743670000|2021-07-08 11:27:50|7138.4|7135.6|7140.7|7137.9|7141|7138.2|7138|7135.2|51
1625743680000|2021-07-08 11:28:00|7140|7137.2|7141|7138.2|7142|7139.2|7140|7137.2|12
1625743690000|2021-07-08 11:28:10|7141.9|7139.1|7143.2|7140.4|7145|7142.2|7141.9|7139.1|102
1625743700000|2021-07-08 11:28:20|7143|7140.2|7143.5|7140.7|7144|7141.2|7142|7139.2|36
1625743710000|2021-07-08 11:28:30|7143.2|7140.4|7144.4|7141.6|7146|7143.2|7143|7140.2|49
1625743720000|2021-07-08 11:28:40|7144.5|7141.7|7145.5|7142.7|7146.4|7143.6|7144.4|7141.6|55
1625743730000|2021-07-08 11:28:50|7146|7143.2|7145|7142.2|7146.7|7143.9|7145|7142.2|59
1625743740000|2021-07-08 11:29:00|7144.4|7141.6|7147|7144.2|7147.4|7144.6|7144.4|7141.6|46
1625743750000|2021-07-08 11:29:10|7146.4|7143.6|7146|7143.2|7146.4|7143.6|7145.9|7143.1|41
1625743760000|2021-07-08 11:29:20|7146.2|7143.4|7146|7143.2|7146.7|7143.9|7146|7143.2|35
1625743770000|2021-07-08 11:29:30|7145.7|7142.9|7146.7|7143.9|7146.7|7143.9|7145|7142.2|31
1625743780000|2021-07-08 11:29:40|7146.4|7143.6|7146|7143.2|7146.4|7143.6|7145.4|7142.6|36
1625743790000|2021-07-08 11:29:50|7145.9|7143.1|7143|7140.2|7146|7143.2|7143|7140.2|52
1625743800000|2021-07-08 11:30:00|7142.7|7139.9|7140|7137.2|7143|7140.2|7140|7137.2|53
1625743810000|2021-07-08 11:30:10|7139.9|7137.1|7136|7133.2|7140|7137.2|7136|7133.2|43
1625743820000|2021-07-08 11:30:20|7136.9|7134.1|7136|7133.2|7137|7134.2|7135|7132.2|58
1625743830000|2021-07-08 11:30:30|7136.5|7133.7|7138|7135.2|7138.4|7135.6|7136|7133.2|42
1625743840000|2021-07-08 11:30:40|7137.9|7135.1|7137|7134.2|7138|7135.2|7136|7133.2|37
1625743850000|2021-07-08 11:30:50|7137.2|7134.4|7138|7135.2|7138|7135.2|7137|7134.2|15
1625743860000|2021-07-08 11:31:00|7137|7134.2|7136|7133.2|7138|7135.2|7136|7133.2|23
1625743870000|2021-07-08 11:31:10|7137|7134.2|7134.9|7132.1|7137|7134.2|7134.5|7131.7|50
1625743880000|2021-07-08 11:31:20|7134.7|7131.9|7134|7131.2|7135|7132.2|7134|7131.2|37
1625743890000|2021-07-08 11:31:30|7133.9|7131.1|7131|7128.2|7134|7131.2|7131|7128.2|41
1625743900000|2021-07-08 11:31:40|7131.4|7128.6|7134|7131.2|7135|7132.2|7131|7128.2|65
1625743910000|2021-07-08 11:31:50|7134.2|7131.4|7131|7128.2|7134.2|7131.4|7131|7128.2|24
1625743920000|2021-07-08 11:32:00|7130.7|7127.9|7130.4|7127.6|7131|7128.2|7129.4|7126.6|79
1625743930000|2021-07-08 11:32:10|7130|7127.2|7130.4|7127.6|7131|7128.2|7130|7127.2|35
1625743940000|2021-07-08 11:32:20|7130|7127.2|7128.4|7125.6|7130.4|7127.6|7128.4|7125.6|54
1625743950000|2021-07-08 11:32:30|7129|7126.2|7130|7127.2|7130|7127.2|7128.4|7125.6|42
1625743960000|2021-07-08 11:32:40|7130.3|7127.5|7130.3|7127.5|7131|7128.2|7129.3|7126.5|28
1625743970000|2021-07-08 11:32:50|7130.8|7128|7130.3|7127.5|7132.3|7129.5|7130.3|7127.5|58
1625743980000|2021-07-08 11:33:00|7130.8|7128|7131.8|7129|7132.3|7129.5|7130.3|7127.5|70
1625743990000|2021-07-08 11:33:10|7131.5|7128.7|7130.8|7128|7132|7129.2|7130.3|7127.5|28
1625744000000|2021-07-08 11:33:20|7130.7|7127.9|7131|7128.2|7131.5|7128.7|7130|7127.2|28
1625744010000|2021-07-08 11:33:30|7131.2|7128.4|7135|7132.2|7137|7134.2|7131|7128.2|432
1625744020000|2021-07-08 11:33:40|7135.5|7132.7|7135.7|7132.9|7135.7|7132.9|7134|7131.2|27
1625744030000|2021-07-08 11:33:50|7135.5|7132.7|7136|7133.2|7137.2|7134.4|7135.5|7132.7|18
1625744040000|2021-07-08 11:34:00|7135.8|7133|7136|7133.2|7137|7134.2|7135|7132.2|54
1625744050000|2021-07-08 11:34:10|7135.7|7132.9|7138|7135.2|7138|7135.2|7135|7132.2|82
1625744060000|2021-07-08 11:34:20|7138.2|7135.4|7138.7|7135.9|7138.7|7135.9|7137|7134.2|29
1625744070000|2021-07-08 11:34:30|7139|7136.2|7140|7137.2|7140|7137.2|7139|7136.2|49
1625744080000|2021-07-08 11:34:40|7140.2|7137.4|7140|7137.2|7142.4|7139.6|7140|7137.2|55
1625744090000|2021-07-08 11:34:50|7139.7|7136.9|7138.4|7135.6|7139.7|7136.9|7137.4|7134.6|178
1625744100000|2021-07-08 11:35:00|7138.8|7136|7139.4|7136.6|7140.4|7137.6|7138.4|7135.6|41
1625744110000|2021-07-08 11:35:10|7140.4|7137.6|7137.7|7134.9|7140.4|7137.6|7136.7|7133.9|44
1625744120000|2021-07-08 11:35:20|7137.4|7134.6|7139.4|7136.6|7139.7|7136.9|7137.4|7134.6|41
1625744130000|2021-07-08 11:35:30|7139.2|7136.4|7140.4|7137.6|7140.4|7137.6|7138.2|7135.4|43
1625744140000|2021-07-08 11:35:40|7140.7|7137.9|7139.4|7136.6|7141.4|7138.6|7138.7|7135.9|154
1625744150000|2021-07-08 11:35:50|7139.2|7136.4|7141.7|7138.9|7142.4|7139.6|7138.4|7135.6|69
1625744160000|2021-07-08 11:36:00|7142.4|7139.6|7140.7|7137.9|7142.4|7139.6|7140.4|7137.6|29
1625744170000|2021-07-08 11:36:10|7141.2|7138.4|7141.4|7138.6|7142.7|7139.9|7140.7|7137.9|37
1625744180000|2021-07-08 11:36:20|7142.1|7139.3|7142.4|7139.6|7142.9|7140.1|7142.1|7139.3|42
1625744190000|2021-07-08 11:36:30|7142.7|7139.9|7144.4|7141.6|7144.4|7141.6|7142.4|7139.6|24
1625744200000|2021-07-08 11:36:40|7144.2|7141.4|7144.4|7141.6|7144.4|7141.6|7143.4|7140.6|18
1625744210000|2021-07-08 11:36:50|7144.7|7141.9|7141.4|7138.6|7145.4|7142.6|7140.7|7137.9|74
1625744220000|2021-07-08 11:37:00|7141.8|7139|7136.4|7133.6|7142.4|7139.6|7136.1|7133.3|45
1625744230000|2021-07-08 11:37:10|7137.4|7134.6|7139.9|7137.1|7140.4|7137.6|7137.4|7134.6|35
1625744240000|2021-07-08 11:37:20|7140.4|7137.6|7140.4|7137.6|7140.9|7138.1|7139.4|7136.6|10
1625744250000|2021-07-08 11:37:30|7140.1|7137.3|7138.4|7135.6|7140.4|7137.6|7137.9|7135.1|28
1625744260000|2021-07-08 11:37:40|7138.8|7136|7138|7135.2|7139.4|7136.6|7137.7|7134.9|29
1625744270000|2021-07-08 11:37:50|7137.7|7134.9|7136.7|7133.9|7138.4|7135.6|7136.7|7133.9|16
1625744280000|2021-07-08 11:38:00|7137.4|7134.6|7135.4|7132.6|7137.4|7134.6|7135.4|7132.6|25
1625744290000|2021-07-08 11:38:10|7135.2|7132.4|7135.2|7132.4|7135.7|7132.9|7134.4|7131.6|37
1625744300000|2021-07-08 11:38:20|7135.4|7132.6|7134.4|7131.6|7135.4|7132.6|7134.4|7131.6|12
1625744310000|2021-07-08 11:38:30|7135.4|7132.6|7133.4|7130.6|7135.4|7132.6|7131.9|7129.1|37
1625744320000|2021-07-08 11:38:40|7132.4|7129.6|7134.4|7131.6|7135.7|7132.9|7132.4|7129.6|59
1625744330000|2021-07-08 11:38:50|7134.8|7132|7133.4|7130.6|7135.6|7132.8|7133.4|7130.6|40
1625744340000|2021-07-08 11:39:00|7133.6|7130.8|7133.6|7130.8|7134.4|7131.6|7133.4|7130.6|12
1625744350000|2021-07-08 11:39:10|7134.4|7131.6|7133.7|7130.9|7135.4|7132.6|7133.7|7130.9|36
1625744360000|2021-07-08 11:39:20|7134.1|7131.3|7136.4|7133.6|7136.4|7133.6|7133.7|7130.9|40
1625744370000|2021-07-08 11:39:30|7135.9|7133.1|7135.4|7132.6|7136.4|7133.6|7134.4|7131.6|20
1625744380000|2021-07-08 11:39:40|7135.8|7133|7136.6|7133.8|7138.4|7135.6|7135.8|7133|40
1625744390000|2021-07-08 11:39:50|7136.4|7133.6|7136.4|7133.6|7137.4|7134.6|7136.4|7133.6|15
1625744400000|2021-07-08 11:40:00|7136.6|7133.8|7137.4|7134.6|7137.6|7134.8|7135.4|7132.6|24
1625744410000|2021-07-08 11:40:10|7137.7|7134.9|7140.4|7137.6|7140.6|7137.8|7137.4|7134.6|28
1625744420000|2021-07-08 11:40:20|7140.8|7138|7143.4|7140.6|7143.4|7140.6|7140.4|7137.6|21
1625744430000|2021-07-08 11:40:30|7143.8|7141|7143.4|7140.6|7144.4|7141.6|7143.1|7140.3|16
1625744440000|2021-07-08 11:40:40|7143.2|7140.4|7141.4|7138.6|7143.2|7140.4|7140.4|7137.6|24
1625744450000|2021-07-08 11:40:50|7141|7138.2|7141.1|7138.3|7141.4|7138.6|7140.1|7137.3|20
1625744460000|2021-07-08 11:41:00|7141.4|7138.6|7143.4|7140.6|7143.4|7140.6|7141.4|7138.6|11
1625744470000|2021-07-08 11:41:10|7142.8|7140|7142.9|7140.1|7142.9|7140.1|7142.4|7139.6|6
1625744480000|2021-07-08 11:41:20|7142.4|7139.6|7141.4|7138.6|7142.4|7139.6|7141.1|7138.3|6
1625744490000|2021-07-08 11:41:30|7141.6|7138.8|7141.4|7138.6|7141.6|7138.8|7141.4|7138.6|1
1625744500000|2021-07-08 11:41:40|7141.6|7138.8|7142.4|7139.6|7143.4|7140.6|7141.4|7138.6|17
1625744510000|2021-07-08 11:41:50|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|16
1625744520000|2021-07-08 11:42:00|7141.1|7138.3|7144.4|7141.6|7144.4|7141.6|7140.4|7137.6|29
1625744530000|2021-07-08 11:42:10|7143.4|7140.6|7141.4|7138.6|7143.4|7140.6|7141.4|7138.6|44
1625744540000|2021-07-08 11:42:20|7141.1|7138.3|7140.7|7137.9|7141.4|7138.6|7140.7|7137.9|17
1625744550000|2021-07-08 11:42:30|7141.1|7138.3|7140.7|7137.9|7141.1|7138.3|7140.7|7137.9|17
1625744560000|2021-07-08 11:42:40|7140.9|7138.1|7140.7|7137.9|7140.9|7138.1|7140.7|7137.9|8
1625744570000|2021-07-08 11:42:50|7140.1|7137.3|7136.4|7133.6|7140.1|7137.3|7136.4|7133.6|81
1625744580000|2021-07-08 11:43:00|7136.6|7133.8|7138.4|7135.6|7138.7|7135.9|7136.6|7133.8|17
1625744590000|2021-07-08 11:43:10|||||||||2
1625744600000|2021-07-08 11:43:20|7138.6|7135.8|7140.4|7137.6|7140.4|7137.6|7138.6|7135.8|17
1625744610000|2021-07-08 11:43:30|7140.6|7137.8|7140.4|7137.6|7141.2|7138.4|7140.4|7137.6|15
1625744620000|2021-07-08 11:43:40|7140.2|7137.4|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|23
1625744630000|2021-07-08 11:43:50|7139|7136.2|7139.4|7136.6|7139.4|7136.6|7138.8|7136|6
1625744640000|2021-07-08 11:44:00|7138.7|7135.9|7138.9|7136.1|7139.4|7136.6|7138.4|7135.6|49
1625744650000|2021-07-08 11:44:10|7139.1|7136.3|7138.9|7136.1|7139.1|7136.3|7138.9|7136.1|8
1625744660000|2021-07-08 11:44:20|7138.7|7135.9|7139.1|7136.3|7139.1|7136.3|7138.4|7135.6|9
1625744670000|2021-07-08 11:44:30|||||||||1
1625744680000|2021-07-08 11:44:40|7138.9|7136.1|7139.1|7136.3|7139.1|7136.3|7138.4|7135.6|11
1625744690000|2021-07-08 11:44:50|7138.4|7135.6|7137.7|7134.9|7138.7|7135.9|7137.7|7134.9|16
1625744700000|2021-07-08 11:45:00|7137.1|7134.3|7136.4|7133.6|7138.1|7135.3|7136.1|7133.3|13
1625744710000|2021-07-08 11:45:10|7136.6|7133.8|7138.1|7135.3|7138.1|7135.3|7136.4|7133.6|20
1625744720000|2021-07-08 11:45:20|7138.4|7135.6|7137.4|7134.6|7138.4|7135.6|7137.1|7134.3|15
1625744730000|2021-07-08 11:45:30|7137|7134.2|7134.4|7131.6|7137|7134.2|7133.4|7130.6|45
1625744740000|2021-07-08 11:45:40|7134.7|7131.9|7133.4|7130.6|7134.7|7131.9|7132.9|7130.1|15
1625744750000|2021-07-08 11:45:50|7134.1|7131.3|7134.4|7131.6|7134.4|7131.6|7132.2|7129.4|163
1625744760000|2021-07-08 11:46:00|7134.9|7132.1|7137.4|7134.6|7137.4|7134.6|7134.9|7132.1|13
1625744770000|2021-07-08 11:46:10|7137.9|7135.1|7136.4|7133.6|7137.9|7135.1|7136.4|7133.6|20
1625744780000|2021-07-08 11:46:20|7136|7133.2|7135.4|7132.6|7136|7133.2|7135.4|7132.6|5
1625744790000|2021-07-08 11:46:30|7136.1|7133.3|7136.2|7133.4|7136.4|7133.6|7135.4|7132.6|10
1625744800000|2021-07-08 11:46:40|7136|7133.2|7138.4|7135.6|7138.4|7135.6|7135.4|7132.6|11
1625744810000|2021-07-08 11:46:50|7137.7|7134.9|7137.4|7134.6|7137.7|7134.9|7137.1|7134.3|5
1625744820000|2021-07-08 11:47:00|7137.6|7134.8|7137.4|7134.6|7138.8|7136|7137.4|7134.6|16
1625744830000|2021-07-08 11:47:10|7137.1|7134.3|7138.6|7135.8|7138.6|7135.8|7136.6|7133.8|42
1625744840000|2021-07-08 11:47:20|7138.8|7136|7138.9|7136.1|7139.1|7136.3|7138.4|7135.6|35
1625744850000|2021-07-08 11:47:30|7139.1|7136.3|7140.4|7137.6|7140.4|7137.6|7138.6|7135.8|38
1625744860000|2021-07-08 11:47:40|7141.5|7138.7|7140.4|7137.6|7141.7|7138.9|7139.9|7137.1|35
1625744870000|2021-07-08 11:47:50|7140.1|7137.3|7138.4|7135.6|7140.4|7137.6|7138.4|7135.6|2
1625744880000|2021-07-08 11:48:00|7138|7135.2|7135.4|7132.6|7138|7135.2|7135.4|7132.6|21
1625744890000|2021-07-08 11:48:10|7136.4|7133.6|7135.2|7132.4|7136.4|7133.6|7135.2|7132.4|29
1625744900000|2021-07-08 11:48:20|7135.4|7132.6|7135.2|7132.4|7135.4|7132.6|7133.4|7130.6|17
1625744910000|2021-07-08 11:48:30|7134.8|7132|7134.4|7131.6|7134.8|7132|7133.7|7130.9|4
1625744920000|2021-07-08 11:48:40|7134.7|7131.9|7134.7|7131.9|7135.4|7132.6|7134.7|7131.9|10
1625744930000|2021-07-08 11:48:50|7134.9|7132.1|7131.9|7129.1|7135.2|7132.4|7131.7|7128.9|77
1625744940000|2021-07-08 11:49:00|7132.2|7129.4|7133.4|7130.6|7133.7|7130.9|7130.7|7127.9|37
1625744950000|2021-07-08 11:49:10|7133.7|7130.9|7134.4|7131.6|7134.7|7131.9|7133.4|7130.6|12
1625744960000|2021-07-08 11:49:20|7134.7|7131.9|7134.1|7131.3|7134.7|7131.9|7134|7131.2|4
1625744970000|2021-07-08 11:49:30|7134.4|7131.6|7134.4|7131.6|7136.2|7133.4|7134.4|7131.6|24
1625744980000|2021-07-08 11:49:40|7134.7|7131.9|7135.4|7132.6|7135.7|7132.9|7134.7|7131.9|8
1625744990000|2021-07-08 11:49:50|7135.7|7132.9|7136.4|7133.6|7137.1|7134.3|7135.7|7132.9|20
1625745000000|2021-07-08 11:50:00|7136.9|7134.1|7136.4|7133.6|7136.9|7134.1|7135.4|7132.6|27
1625745020000|2021-07-08 11:50:20|7136.8|7134|7135.7|7132.9|7137.1|7134.3|7135.7|7132.9|22
1625745030000|2021-07-08 11:50:30|7135.1|7132.3|7133.6|7130.8|7135.1|7132.3|7133.4|7130.6|22
1625745040000|2021-07-08 11:50:40|7133.9|7131.1|7133.6|7130.8|7135.4|7132.6|7133.4|7130.6|9
1625745050000|2021-07-08 11:50:50|7133.8|7131|7133.4|7130.6|7134.4|7131.6|7133.4|7130.6|2
1625745060000|2021-07-08 11:51:00|7133.6|7130.8|7132.6|7129.8|7134.4|7131.6|7132.4|7129.6|21
1625745070000|2021-07-08 11:51:10|7132.4|7129.6|7130.4|7127.6|7132.4|7129.6|7129.7|7126.9|22
1625745080000|2021-07-08 11:51:20|7130.7|7127.9|7131.6|7128.8|7132.4|7129.6|7130.4|7127.6|10
1625745090000|2021-07-08 11:51:30|7131.4|7128.6|7132.4|7129.6|7132.7|7129.9|7131.4|7128.6|4
1625745100000|2021-07-08 11:51:40|7132.6|7129.8|7130.4|7127.6|7132.6|7129.8|7130.4|7127.6|23
1625745110000|2021-07-08 11:51:50|7130.6|7127.8|7132.2|7129.4|7132.4|7129.6|7130.6|7127.8|7
1625745120000|2021-07-08 11:52:00|7132.4|7129.6|7131.4|7128.6|7132.6|7129.8|7131.4|7128.6|12
1625745130000|2021-07-08 11:52:10|7131.7|7128.9|7131.7|7128.9|7132.7|7129.9|7131.1|7128.3|34
1625745140000|2021-07-08 11:52:20|7131.9|7129.1|7132.7|7129.9|7132.7|7129.9|7131.7|7128.9|29
1625745150000|2021-07-08 11:52:30|7133.2|7130.4|7132.7|7129.9|7133.2|7130.4|7132.7|7129.9|5
1625745160000|2021-07-08 11:52:40|7132.1|7129.3|7132.7|7129.9|7133.4|7130.6|7131.9|7129.1|18
1625745170000|2021-07-08 11:52:50|7131.7|7128.9|7130.4|7127.6|7131.7|7128.9|7129.7|7126.9|17
1625745180000|2021-07-08 11:53:00|7130.7|7127.9|7132.4|7129.6|7132.4|7129.6|7130.7|7127.9|14
1625745190000|2021-07-08 11:53:10|7132|7129.2|7130.4|7127.6|7132.4|7129.6|7130.4|7127.6|10
1625745200000|2021-07-08 11:53:20|7131.3|7127.3|7131.4|7128.6|7133.4|7130.6|7130.7|7127.3|71
1625745210000|2021-07-08 11:53:30|7133.4|7130.6|7129.7|7126.9|7133.7|7130.9|7129.7|7126.9|48
1625745220000|2021-07-08 11:53:40|7129.9|7127.1|7129.7|7126.9|7130.7|7127.9|7129.7|7126.9|17
1625745230000|2021-07-08 11:53:50|7128.7|7125.9|7128.9|7126.1|7129.4|7126.6|7126.7|7123.9|69
1625745240000|2021-07-08 11:54:00|7129.2|7126.4|7128.4|7125.6|7129.4|7126.6|7127.4|7124.6|29
1625745250000|2021-07-08 11:54:10|7128.9|7126.1|7129.2|7126.4|7129.4|7126.6|7128.7|7125.9|20
1625745260000|2021-07-08 11:54:20|7129.4|7126.6|7128.7|7125.9|7129.4|7126.6|7127.7|7124.9|41
1625745270000|2021-07-08 11:54:30|7127.9|7125.1|7128.2|7125.4|7128.2|7125.4|7127.7|7124.9|8
1625745280000|2021-07-08 11:54:40|7127.7|7124.9|7127.7|7124.9|7128.4|7125.6|7127|7124.2|16
1625745290000|2021-07-08 11:54:50|7127.9|7125.1|7127.7|7124.9|7129.4|7126.6|7127.7|7124.9|22
1625745300000|2021-07-08 11:55:00|7128.2|7125.4|7125.7|7122.9|7129.4|7126.6|7125.4|7122.6|28
1625745310000|2021-07-08 11:55:10|7125.4|7122.6|7123.7|7120.9|7125.9|7123.1|7123.7|7120.9|42
1625745320000|2021-07-08 11:55:20|7122.7|7119.9|7120|7117.2|7123.7|7120.9|7119.3|7116.5|181
1625745330000|2021-07-08 11:55:30|7119.8|7117|7119|7116.2|7121.3|7118.5|7119|7116.2|55
1625745340000|2021-07-08 11:55:40|7118.6|7115.8|7118|7115.2|7119|7116.2|7115.5|7112.7|98
1625745350000|2021-07-08 11:55:50|7118.2|7115.4|7118|7115.2|7120|7117.2|7118|7115.2|36
1625745360000|2021-07-08 11:56:00|7118.2|7115.4|7123|7120.2|7123.7|7120.9|7118.2|7115.4|139
1625745370000|2021-07-08 11:56:10|7123.2|7120.4|7122|7119.2|7124|7121.2|7121|7118.2|36
1625745380000|2021-07-08 11:56:20|7122.4|7119.6|7122.7|7119.9|7122.7|7119.9|7122.3|7119.5|7
1625745390000|2021-07-08 11:56:30|7123.1|7120.3|7124|7121.2|7124.7|7121.9|7123.1|7120.3|44
1625745400000|2021-07-08 11:56:40|7123.3|7120.5|7124.5|7121.7|7125|7122.2|7123|7120.2|30
1625745410000|2021-07-08 11:56:50|7124.7|7121.9|7124.7|7121.9|7125|7122.2|7124|7121.2|25
1625745420000|2021-07-08 11:57:00|7124.2|7121.4|7124.7|7121.9|7126.7|7123.9|7124|7121.2|71
1625745430000|2021-07-08 11:57:10|7125|7122.2|7124.7|7121.9|7125|7122.2|7124|7121.2|20
1625745440000|2021-07-08 11:57:20|7125|7122.2|7125|7122.2|7125.7|7122.9|7124.7|7121.9|27
1625745450000|2021-07-08 11:57:30|7125.2|7122.4|7124.7|7121.9|7125.4|7122.6|7124.7|7121.9|16
1625745460000|2021-07-08 11:57:40|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.2|7121.4|27
1625745470000|2021-07-08 11:57:50|7123.4|7120.6|7120.4|7117.6|7123.4|7120.6|7120.4|7117.6|46
1625745480000|2021-07-08 11:58:00|7120.7|7117.9|7123.7|7120.9|7123.9|7121.1|7120.7|7117.9|43
1625745490000|2021-07-08 11:58:10|7123.9|7121.1|7123.7|7120.9|7124.4|7121.6|7123.7|7120.9|2
1625745500000|2021-07-08 11:58:20|7124.1|7121.3|7118.7|7115.9|7124.4|7121.6|7118.4|7115.6|132
1625745510000|2021-07-08 11:58:30|7119|7116.2|7117|7114.2|7119|7116.2|7115.3|7112.5|113
1625745520000|2021-07-08 11:58:40|7117.4|7114.6|7117|7114.2|7118.3|7115.5|7117|7114.2|54
1625745530000|2021-07-08 11:58:50|7117.2|7114.4|7117|7114.2|7118|7115.2|7117|7114.2|29
1625745540000|2021-07-08 11:59:00|7117.7|7114.9|7115|7112.2|7118|7115.2|7115|7112.2|99
1625745550000|2021-07-08 11:59:10|7114.6|7111.8|7115|7112.2|7115|7112.2|7112|7109.2|126
1625745560000|2021-07-08 11:59:20|7115.4|7112.6|7115|7112.2|7116|7113.2|7115|7112.2|31
1625745570000|2021-07-08 11:59:30|||||||||6
1625745580000|2021-07-08 11:59:40|7114.7|7111.9|7114|7111.2|7114.7|7111.9|7113.4|7110.6|31
1625745590000|2021-07-08 11:59:50|7113.7|7110.9|7114|7111.2|7114.2|7111.4|7112.7|7109.9|28
1625745600000|2021-07-08 12:00:00|7113.7|7110.9|7111|7108.2|7113.7|7110.9|7109.5|7106.7|204
1625745610000|2021-07-08 12:00:10|7111.7|7108.9|7110.8|7108|7112|7109.2|7110.3|7107.5|58
1625745620000|2021-07-08 12:00:20|7110.3|7107.5|7106.2|7103.4|7111|7108.2|7105|7102.2|187
1625745630000|2021-07-08 12:00:30|7106.5|7103.7|7103|7100.2|7107.7|7104.9|7100.3|7097.5|122
1625745640000|2021-07-08 12:00:40|7102.7|7099.9|7101|7098.2|7103.4|7100.6|7101|7098.2|63
1625745650000|2021-07-08 12:00:50|7102|7099.2|7101|7098.2|7102.3|7099.5|7100.3|7097.5|75
1625745660000|2021-07-08 12:01:00|7100.6|7097.8|7103|7100.2|7103|7100.2|7100|7097.2|103
1625745670000|2021-07-08 12:01:10|7102.6|7099.8|7104|7101.2|7105|7102.2|7101.3|7098.5|119
1625745680000|2021-07-08 12:01:20|7104.8|7102|7109|7106.2|7111|7108.2|7104|7101.2|216
1625745690000|2021-07-08 12:01:30|7108.8|7106|7110|7107.2|7110|7107.2|7107|7104.2|80
1625745700000|2021-07-08 12:01:40|7110.7|7107.9|7110|7107.2|7111|7108.2|7110|7107.2|48
1625745710000|2021-07-08 12:01:50|7109.3|7106.5|7107|7104.2|7113.8|7108.2|7106.8|7102.7|127
1625745720000|2021-07-08 12:02:00|7106.5|7103.7|7105|7102.2|7108|7105.2|7105|7102.2|68
1625745730000|2021-07-08 12:02:10|7105.2|7102.4|7106|7103.2|7107|7104.2|7105|7102.2|48
1625745740000|2021-07-08 12:02:20|7106.2|7103.4|7106|7103.2|7107|7104.2|7106|7103.2|26
1625745750000|2021-07-08 12:02:30|7104.9|7102.1|7104|7101.2|7104.9|7102.1|7104|7101.2|48
1625745760000|2021-07-08 12:02:40|||||||||9
1625745770000|2021-07-08 12:02:50|7103.6|7100.8|7103.6|7100.8|7104|7101.2|7103.3|7100.5|28
1625745780000|2021-07-08 12:03:00|7103.3|7100.5|7104.3|7101.5|7104.3|7101.5|7102|7099.2|32
1625745790000|2021-07-08 12:03:10|7104.7|7101.9|7103|7100.2|7104.8|7102|7101.3|7098.5|48
1625745800000|2021-07-08 12:03:20|7103.4|7100.6|7104.3|7101.5|7105.3|7102.5|7103.4|7100.6|22
1625745810000|2021-07-08 12:03:30|7104.7|7101.9|7104.3|7101.5|7105|7102.2|7104.3|7101.5|29
1625745820000|2021-07-08 12:03:40|7103.3|7100.5|7103|7100.2|7103.3|7100.5|7102|7099.2|13
1625745830000|2021-07-08 12:03:50|7103.3|7100.5|7103|7100.2|7104|7101.2|7103|7100.2|23
1625745840000|2021-07-08 12:04:00|7102.8|7100|7102.3|7099.5|7103|7100.2|7101.3|7098.5|38
1625745850000|2021-07-08 12:04:10|7102|7099.2|7103.2|7100.4|7103.2|7100.4|7102|7099.2|21
1625745860000|2021-07-08 12:04:20|7103|7100.2|7104|7101.2|7105|7102.2|7103|7100.2|23
1625745870000|2021-07-08 12:04:30|7104.2|7101.4|7104|7101.2|7104.8|7102|7103.3|7100.5|28
1625745880000|2021-07-08 12:04:40|7104.2|7101.4|7104|7101.2|7104.2|7101.4|7103.3|7100.5|2
1625745890000|2021-07-08 12:04:50|7104.2|7101.4|7105|7102.2|7105.7|7102.9|7104.2|7101.4|26
1625745900000|2021-07-08 12:05:00|7104.8|7102|7106|7103.2|7106|7103.2|7104.5|7101.7|34
1625745910000|2021-07-08 12:05:10|7105.3|7102.5|7100|7097.2|7105.3|7102.5|7099.6|7096.8|57
1625745920000|2021-07-08 12:05:20|7099.8|7097|7098.3|7095.5|7099.8|7097|7097.3|7094.5|96
1625745930000|2021-07-08 12:05:30|7098|7095.2|7098.8|7096|7099|7096.2|7098|7095.2|42
1625745940000|2021-07-08 12:05:40|7099|7096.2|7098|7095.2|7099.3|7096.5|7096|7093.2|69
1625745950000|2021-07-08 12:05:50|7098.3|7095.5|7098|7095.2|7098.3|7095.5|7097.3|7094.5|30
1625745960000|2021-07-08 12:06:00|7098.3|7095.5|7103.3|7100.5|7105|7102.2|7098.3|7095.5|132
1625745970000|2021-07-08 12:06:10|7103|7100.2|7102.9|7100.1|7103.3|7100.5|7102|7099.2|81
1625745980000|2021-07-08 12:06:20|7102.6|7099.8|7104.6|7101.8|7104.6|7101.8|7101.3|7098.5|31
1625745990000|2021-07-08 12:06:30|7104.3|7101.5|7104.6|7101.8|7105.6|7102.8|7104.3|7101.5|27
1625746000000|2021-07-08 12:06:40|7104.8|7102|7108|7105.2|7108.3|7105.5|7103.6|7100.8|141
1625746010000|2021-07-08 12:06:50|7107.6|7104.8|7108.3|7105.5|7110.3|7107.5|7107.6|7104.8|67
1625746020000|2021-07-08 12:07:00|7109|7106.2|7109|7106.2|7109.7|7106.9|7108.3|7105.5|50
1625746030000|2021-07-08 12:07:10|7109.7|7106.9|7112|7109.2|7113|7110.2|7109.7|7106.9|62
1625746040000|2021-07-08 12:07:20|7112.2|7109.4|7111|7108.2|7114.5|7111.7|7111|7108.2|105
1625746050000|2021-07-08 12:07:30|7111.4|7108.6|7117|7114.2|7118|7115.2|7111.4|7108.6|242
1625746060000|2021-07-08 12:07:40|7117.2|7114.4|7119.5|7116.7|7119.7|7116.9|7117.2|7114.4|132
1625746070000|2021-07-08 12:07:50|7119.3|7116.5|7118|7115.2|7119.3|7116.5|7117.2|7114.4|37
1625746080000|2021-07-08 12:08:00|7117.8|7115|7115|7112.2|7117.8|7115|7113|7110.2|75
1625746090000|2021-07-08 12:08:10|7115.2|7112.4|7120.7|7117.9|7121.3|7118.5|7115.2|7112.4|77
1625746100000|2021-07-08 12:08:20|7120.3|7117.5|7119.7|7116.9|7121.7|7118.9|7119.7|7116.9|55
1625746110000|2021-07-08 12:08:30|7120|7117.2|7119|7116.2|7121|7118.2|7119|7116.2|17
1625746120000|2021-07-08 12:08:40|7119.7|7116.9|7123.7|7120.9|7124.7|7121.9|7119|7116.2|91
1625746130000|2021-07-08 12:08:50|7124|7121.2|7123|7120.2|7124.7|7121.9|7122.7|7119.9|32
1625746140000|2021-07-08 12:09:00|7122.7|7119.9|7125.3|7122.5|7125.7|7122.9|7122.7|7119.9|73
1625746150000|2021-07-08 12:09:10|7125.2|7122.4|7128.3|7125.5|7129.3|7126.5|7125|7122.2|96
1625746160000|2021-07-08 12:09:20|7128.5|7125.7|7128.3|7125.5|7130|7127.2|7127.7|7124.9|55
1625746170000|2021-07-08 12:09:30|7128.2|7125.4|7128.3|7125.5|7129.3|7126.5|7127.7|7124.9|41
1625746180000|2021-07-08 12:09:40|7129.3|7126.5|7126.3|7123.5|7129.3|7126.5|7126.3|7123.5|76
1625746190000|2021-07-08 12:09:50|7126.7|7123.9|7127.3|7124.5|7128.3|7125.5|7126.5|7123.7|21
1625746200000|2021-07-08 12:10:00|7128|7125.2|7126.7|7123.9|7128.3|7125.5|7124.3|7121.5|130
1625746210000|2021-07-08 12:10:10|7127|7124.2|7128.3|7125.5|7128.7|7125.9|7126.7|7123.9|31
1625746220000|2021-07-08 12:10:20|7128.7|7125.9|7128.3|7125.5|7129.3|7126.5|7128.3|7125.5|9
1625746230000|2021-07-08 12:10:30|7128|7125.2|7128.3|7125.5|7129.3|7126.5|7127.3|7124.5|23
1625746240000|2021-07-08 12:10:40|7128|7125.2|7131.3|7128.5|7131.3|7128.5|7127|7124.2|75
1625746250000|2021-07-08 12:10:50|7131|7128.2|7131.3|7128.5|7132.7|7129.9|7130.3|7127.5|101
1625746260000|2021-07-08 12:11:00|7131.5|7128.7|7133.3|7130.5|7134|7131.2|7131.5|7128.7|84
1625746270000|2021-07-08 12:11:10|7133|7130.2|7132.7|7129.9|7133.3|7130.5|7131.8|7129|27
1625746280000|2021-07-08 12:11:20|7132.3|7129.5|7131.3|7128.5|7132.3|7129.5|7131.3|7128.5|8
1625746290000|2021-07-08 12:11:30|7131.7|7128.9|7131.3|7128.5|7132|7129.2|7130.3|7127.5|11
1625746300000|2021-07-08 12:11:40|7131.2|7128.4|7130.3|7127.5|7131.2|7128.4|7129.8|7127|33
1625746310000|2021-07-08 12:11:50|7129.7|7126.9|7128.3|7125.5|7130.3|7127.5|7128.3|7125.5|34
1625746320000|2021-07-08 12:12:00|7129.7|7126.9|7131.3|7128.5|7131.3|7128.5|7128.3|7125.5|84
1625746330000|2021-07-08 12:12:10|7131.7|7128.9|7132.7|7129.9|7133.3|7130.5|7131.7|7128.9|53
1625746340000|2021-07-08 12:12:20|7132|7129.2|7132.3|7129.5|7132.7|7129.9|7131.8|7129|13
1625746350000|2021-07-08 12:12:30|7133.3|7130.5|7132.3|7129.5|7133.3|7130.5|7131.3|7128.5|18
1625746360000|2021-07-08 12:12:40|7132|7129.2|7132.3|7129.5|7132.3|7129.5|7131.3|7128.5|74
1625746370000|2021-07-08 12:12:50|7132|7129.2|7132|7129.2|7132.3|7129.5|7132|7129.2|55
1625746380000|2021-07-08 12:13:00|7132.3|7129.5|7135.3|7132.5|7135.5|7132.7|7132.3|7129.5|75
1625746390000|2021-07-08 12:13:10|7134|7131.2|7134.3|7131.5|7134.8|7132|7133.3|7130.5|128
1625746400000|2021-07-08 12:13:20|7135|7132.2|7135.3|7132.5|7137|7134.2|7135|7132.2|79
1625746410000|2021-07-08 12:13:30|7135|7132.2|7134.5|7131.7|7136|7133.2|7134.3|7131.5|48
1625746420000|2021-07-08 12:13:40|7135|7132.2|7133.3|7130.5|7135|7132.2|7133.3|7130.5|39
1625746430000|2021-07-08 12:13:50|7133.7|7130.9|7135.3|7132.5|7136|7133.2|7133.3|7130.5|35
1625746440000|2021-07-08 12:14:00|7135|7132.2|7135.3|7132.5|7137|7134.2|7135|7132.2|44
1625746450000|2021-07-08 12:14:10|7135|7132.2|7138.3|7135.5|7140.3|7137.5|7135|7132.2|132
1625746460000|2021-07-08 12:14:20|7137|7134.2|7135.3|7132.5|7138.3|7135.5|7135|7132.2|153
1625746470000|2021-07-08 12:14:30|7136|7133.2|7135.3|7132.5|7136.7|7133.9|7135.3|7132.5|70
1625746480000|2021-07-08 12:14:40|7135|7132.2|7133.8|7131|7135|7132.2|7133.3|7130.5|45
1625746490000|2021-07-08 12:14:50|7133.3|7130.5|7133.3|7130.5|7134.3|7131.5|7133.3|7130.5|21
1625746500000|2021-07-08 12:15:00|7133.7|7130.9|7128.7|7125.9|7134.3|7131.5|7128.7|7125.9|60
1625746510000|2021-07-08 12:15:10|7128.3|7125.5|7125.7|7122.9|7128.3|7125.5|7123.2|7120.4|328
1625746520000|2021-07-08 12:15:20|7126|7123.2|7129|7126.2|7129.3|7126.5|7125.7|7122.9|99
1625746530000|2021-07-08 12:15:30|7128.7|7125.9|7129.7|7126.9|7129.7|7126.9|7128.7|7125.9|21
1625746540000|2021-07-08 12:15:40|7130|7127.2|7129|7126.2|7130|7127.2|7128.7|7125.9|47
1625746550000|2021-07-08 12:15:50|7128.7|7125.9|7129|7126.2|7130.7|7127.9|7128.7|7125.9|80
1625746560000|2021-07-08 12:16:00|7128.6|7125.8|7128|7125.2|7128.6|7125.8|7125.3|7122.5|63
1625746570000|2021-07-08 12:16:10|7127.6|7124.8|7130|7127.2|7130.6|7127.8|7127.3|7124.5|47
1625746580000|2021-07-08 12:16:20|7129.6|7126.8|7131|7128.2|7131|7128.2|7129.6|7126.8|26
1625746590000|2021-07-08 12:16:30|7130|7127.2|7132.6|7129.8|7133|7130.2|7130|7127.2|69
1625746600000|2021-07-08 12:16:40|7132.3|7129.5|7131.6|7128.8|7132.6|7129.8|7131.6|7128.8|63
1625746610000|2021-07-08 12:16:50|7131|7128.2|7131.6|7128.8|7131.6|7128.8|7129.3|7126.5|58
1625746620000|2021-07-08 12:17:00|7131.5|7128.7|7132.6|7129.8|7132.6|7129.8|7130.6|7127.8|45
1625746630000|2021-07-08 12:17:10|7132.1|7129.3|7131.6|7128.8|7132.6|7129.8|7130.6|7127.8|31
1625746640000|2021-07-08 12:17:20|7131|7128.2|7131|7128.2|7131|7128.2|7130|7127.2|35
1625746650000|2021-07-08 12:17:30|7131.6|7128.8|7131|7128.2|7132|7129.2|7131|7128.2|38
1625746660000|2021-07-08 12:17:40|7131.3|7128.5|7132|7129.2|7133.5|7130.7|7130.6|7127.8|79
1625746670000|2021-07-08 12:17:50|7132.3|7129.5|7133|7130.2|7133|7130.2|7132|7129.2|20
1625746680000|2021-07-08 12:18:00|7134|7131.2|7132|7129.2|7136|7133.2|7132|7129.2|56
1625746690000|2021-07-08 12:18:10|7131.8|7129|7133|7130.2|7133|7130.2|7131.3|7128.5|21
1625746700000|2021-07-08 12:18:20|7132.8|7130|7134|7131.2|7135|7132.2|7132|7129.2|35
1625746710000|2021-07-08 12:18:30|7134.3|7131.5|7134|7131.2|7134.6|7131.8|7134|7131.2|24
1625746720000|2021-07-08 12:18:40|7134.3|7131.5|7134|7131.2|7134.6|7131.8|7133.3|7130.5|24
1625746730000|2021-07-08 12:18:50|7134.5|7131.7|7131|7128.2|7135|7132.2|7130.6|7127.8|57
1625746740000|2021-07-08 12:19:00|7132|7129.2|7132|7129.2|7132.3|7129.5|7132|7129.2|15
1625746750000|2021-07-08 12:19:10|7132.3|7129.5|7133|7130.2|7134|7131.2|7132|7129.2|22
1625746760000|2021-07-08 12:19:20|7133.6|7130.8|7133|7130.2|7134|7131.2|7133|7130.2|16
1625746770000|2021-07-08 12:19:30|7133.1|7130.3|7136|7133.2|7136|7133.2|7133|7130.2|42
1625746780000|2021-07-08 12:19:40|7136.3|7133.5|7137|7134.2|7138.3|7135.5|7136.3|7133.5|85
1625746790000|2021-07-08 12:19:50|7136|7133.2|7139|7136.2|7139|7136.2|7136|7133.2|30
1625746800000|2021-07-08 12:20:00|7138.6|7135.8|7142|7139.2|7142.3|7139.5|7138.6|7135.8|243
1625746810000|2021-07-08 12:20:10|7141.6|7138.8|7146|7143.2|7146|7143.2|7141.6|7138.8|166
1625746820000|2021-07-08 12:20:20|7146.6|7143.8|7146.6|7143.8|7147|7144.2|7144|7141.2|100
1625746830000|2021-07-08 12:20:30|7147|7144.2|7146|7143.2|7147|7144.2|7145.6|7142.8|54
1625746840000|2021-07-08 12:20:40|7145.6|7142.8|7147|7144.2|7147|7144.2|7145.6|7142.8|50
1625746850000|2021-07-08 12:20:50|7146.5|7143.7|7148|7145.2|7148.6|7145.8|7146|7143.2|81
1625746860000|2021-07-08 12:21:00|7147|7144.2|7146|7143.2|7147|7144.2|7146|7143.2|59
1625746870000|2021-07-08 12:21:10|7146.1|7143.3|7147|7144.2|7147|7144.2|7146|7143.2|22
1625746880000|2021-07-08 12:21:20|7146.6|7143.8|7142|7139.2|7146.6|7143.8|7142|7139.2|66
1625746890000|2021-07-08 12:21:30|7141.6|7138.8|7141|7138.2|7142|7139.2|7141|7138.2|30
1625746900000|2021-07-08 12:21:40|7142|7139.2|7142|7139.2|7142|7139.2|7140|7137.2|55
1625746910000|2021-07-08 12:21:50|7141.6|7138.8|7142|7139.2|7142.3|7139.5|7140.6|7137.8|48
1625746920000|2021-07-08 12:22:00|7141.6|7138.8|7141|7138.2|7141.6|7138.8|7139.6|7136.8|36
1625746930000|2021-07-08 12:22:10|7140.5|7137.7|7141.6|7138.8|7142|7139.2|7140.5|7137.7|30
1625746940000|2021-07-08 12:22:20|7141.1|7138.3|7143|7140.2|7143|7140.2|7141|7138.2|24
1625746950000|2021-07-08 12:22:30|7143.6|7140.8|7143|7140.2|7144|7141.2|7143|7140.2|21
1625746960000|2021-07-08 12:22:40|7142.3|7139.5|7142.6|7139.8|7143.6|7140.8|7142.3|7139.5|36
1625746970000|2021-07-08 12:22:50|7143|7140.2|7144|7141.2|7144|7141.2|7142.5|7139.7|12
1625746980000|2021-07-08 12:23:00|7144.3|7141.5|7146|7143.2|7146|7143.2|7143|7140.2|61
1625746990000|2021-07-08 12:23:10|7145.3|7142.5|7144|7141.2|7146.3|7143.5|7144|7141.2|24
1625747000000|2021-07-08 12:23:20|7144.3|7141.5|7145|7142.2|7145.3|7142.5|7144.3|7141.5|18
1625747010000|2021-07-08 12:23:30|7144.6|7141.8|7143|7140.2|7145|7142.2|7143|7140.2|27
1625747020000|2021-07-08 12:23:40|7143.6|7140.8|7143.5|7140.7|7143.6|7140.8|7143|7140.2|19
1625747030000|2021-07-08 12:23:50|7143.1|7140.3|7147.9|7145.1|7147.9|7145.1|7143.1|7140.3|37
1625747040000|2021-07-08 12:24:00|7148.1|7145.3|7150.9|7148.1|7151.9|7149.1|7148.1|7145.3|110
1625747050000|2021-07-08 12:24:10|7150.6|7147.8|7149.9|7147.1|7151.9|7149.1|7149.9|7147.1|58
1625747060000|2021-07-08 12:24:20|7155.9|7145.9|7154.9|7152.1|7155.9|7153.1|7152.1|7145.9|554
1625747070000|2021-07-08 12:24:30|7155.1|7152.3|7155.6|7152.8|7157.3|7154.5|7155.1|7152.3|148
1625747080000|2021-07-08 12:24:40|7155.3|7152.5|7155.3|7152.5|7156.3|7153.5|7153.3|7150.5|112
1625747090000|2021-07-08 12:24:50|7155.1|7152.3|7154.3|7151.5|7155.8|7153|7154.3|7151.5|45
1625747100000|2021-07-08 12:25:00|7153.3|7150.5|7153.3|7150.5|7153.5|7150.7|7153.3|7150.5|32
1625747110000|2021-07-08 12:25:10|7152.6|7149.8|7150.3|7147.5|7153.3|7150.5|7149.6|7146.8|50
1625747120000|2021-07-08 12:25:20|7150.1|7147.3|7153.3|7150.5|7153.3|7150.5|7149.6|7146.8|47
1625747130000|2021-07-08 12:25:30|7153.7|7150.9|7155.3|7152.5|7156.3|7153.5|7153.7|7150.9|56
1625747140000|2021-07-08 12:25:40|7155.6|7152.8|7154.9|7152.1|7156.3|7153.5|7154.3|7151.5|44
1625747150000|2021-07-08 12:25:50|7154.6|7151.8|7154.1|7151.3|7155.3|7152.5|7153.6|7150.8|32
1625747160000|2021-07-08 12:26:00|7154.3|7151.5|7152.6|7149.8|7154.6|7151.8|7152.3|7149.5|54
1625747170000|2021-07-08 12:26:10|7152.3|7149.5|7153.3|7150.5|7154.1|7151.3|7152.3|7149.5|31
1625747180000|2021-07-08 12:26:20|7153.7|7150.9|7154.3|7151.5|7154.6|7151.8|7153.3|7150.5|174
1625747190000|2021-07-08 12:26:30|7154|7151.2|7155.3|7152.5|7156.3|7153.5|7153.6|7150.8|34
1625747200000|2021-07-08 12:26:40|7154.6|7151.8|7155.3|7152.5|7155.3|7152.5|7154.3|7151.5|29
1625747210000|2021-07-08 12:26:50|7155.5|7152.7|7156.3|7153.5|7156.3|7153.5|7155.3|7152.5|27
1625747220000|2021-07-08 12:27:00|7157|7154.2|7157.3|7154.5|7158.6|7155.8|7156.6|7153.8|65
1625747230000|2021-07-08 12:27:10|7156.9|7154.1|7157.3|7154.5|7157.9|7155.1|7156.3|7153.5|63
1625747240000|2021-07-08 12:27:20|7157.1|7154.3|7157.3|7154.5|7157.3|7154.5|7157.1|7154.3|16
1625747250000|2021-07-08 12:27:30|7156.6|7153.8|7156.3|7153.5|7156.6|7153.8|7156.3|7153.5|22
1625747260000|2021-07-08 12:27:40|7156.5|7153.7|7157.3|7154.5|7157.3|7154.5|7156.3|7153.5|65
1625747270000|2021-07-08 12:27:50|7157|7154.2|7157.3|7154.5|7157.3|7154.5|7156.3|7153.5|30
1625747280000|2021-07-08 12:28:00|7156.9|7154.1|7153.1|7150.3|7156.9|7154.1|7152.8|7150|135
1625747290000|2021-07-08 12:28:10|7153.3|7150.5|7152.6|7149.8|7153.3|7150.5|7152.6|7149.8|24
1625747300000|2021-07-08 12:28:20|7152.8|7150|7153.6|7150.8|7153.6|7150.8|7152.8|7150|16
1625747310000|2021-07-08 12:28:30|7153.8|7151|7152|7149.2|7154|7151.2|7151.6|7148.8|45
1625747320000|2021-07-08 12:28:40|7151.8|7149|7152|7149.2|7152|7149.2|7151.3|7148.5|22
1625747330000|2021-07-08 12:28:50|7154|7151.2|7155.6|7152.8|7155.6|7152.8|7154|7151.2|149
1625747340000|2021-07-08 12:29:00|7156.3|7153.5|7155.3|7152.5|7156.6|7153.8|7154.3|7151.5|329
1625747350000|2021-07-08 12:29:10|7155.8|7153|7156.3|7153.5|7156.3|7153.5|7155.3|7152.5|51
1625747360000|2021-07-08 12:29:20|||||||||11
1625747370000|2021-07-08 12:29:30|7156.9|7154.1|7156.5|7153.7|7157.3|7154.5|7156.5|7153.7|33
1625747380000|2021-07-08 12:29:40|7156.7|7153.9|7156.3|7153.5|7157.3|7154.5|7156.3|7153.5|41
1625747390000|2021-07-08 12:29:50|7156.1|7153.3|7154.8|7152|7156.3|7153.5|7154.3|7151.5|15
1625747400000|2021-07-08 12:30:00|7154.5|7151.7|7150.6|7147.8|7155.3|7152.5|7150.3|7147.5|99
1625747410000|2021-07-08 12:30:10|7150.3|7147.5|7150.3|7147.5|7151|7148.2|7149.3|7146.5|52
1625747420000|2021-07-08 12:30:20|7150.5|7147.7|7151.6|7148.8|7152.7|7149.9|7149.5|7146.7|68
1625747430000|2021-07-08 12:30:30|7151.3|7148.5|7148.3|7145.5|7151.3|7148.5|7148.3|7145.5|56
1625747440000|2021-07-08 12:30:40|7148.7|7145.9|7150.3|7147.5|7153.3|7150.5|7148.7|7145.9|66
1625747450000|2021-07-08 12:30:50|7150.5|7147.7|7150.3|7147.5|7151.3|7148.5|7150.3|7147.5|40
1625747460000|2021-07-08 12:31:00|7149.9|7147.1|7149.3|7146.5|7150.3|7147.5|7147.3|7144.5|120
1625747470000|2021-07-08 12:31:10|7149.7|7146.9|7150.3|7147.5|7153.3|7150.5|7149.7|7146.9|86
1625747480000|2021-07-08 12:31:20|7150.7|7147.9|7149.3|7146.5|7151.5|7148.7|7149.3|7146.5|48
1625747490000|2021-07-08 12:31:30|7149.1|7146.3|7151.3|7148.5|7152|7149.2|7148.3|7145.5|38
1625747500000|2021-07-08 12:31:40|7151.5|7148.7|7150.5|7147.7|7151.7|7148.9|7150.3|7147.5|24
1625747510000|2021-07-08 12:31:50|7150.3|7147.5|7152.3|7149.5|7152.3|7149.5|7150.3|7147.5|36
1625747520000|2021-07-08 12:32:00|7153.3|7150.5|7149.3|7146.5|7153.3|7150.5|7149.3|7146.5|50
1625747530000|2021-07-08 12:32:10|7149.7|7146.9|7152.3|7149.5|7152.3|7149.5|7149.7|7146.9|14
1625747540000|2021-07-08 12:32:20|7151.8|7149|7152.3|7149.5|7152.3|7149.5|7151.3|7148.5|17
1625747550000|2021-07-08 12:32:30|7151.6|7148.8|7150.3|7147.5|7151.6|7148.8|7149.3|7146.5|121
1625747560000|2021-07-08 12:32:40|7149.8|7147|7150.3|7147.5|7151.3|7148.5|7149.3|7146.5|56
1625747570000|2021-07-08 12:32:50|7149.9|7147.1|7149.6|7146.8|7149.9|7147.1|7148.3|7145.5|22
1625747580000|2021-07-08 12:33:00|7149.3|7146.5|7149.3|7146.5|7150.3|7147.5|7149.3|7146.5|27
1625747590000|2021-07-08 12:33:10|7148.9|7146.1|7148.3|7145.5|7148.9|7146.1|7147.3|7144.5|28
1625747600000|2021-07-08 12:33:20|7148.7|7145.9|7150|7147.2|7150|7147.2|7148.3|7145.5|26
1625747610000|2021-07-08 12:33:30|7149.6|7146.8|7149.3|7146.5|7149.6|7146.8|7148.6|7145.8|21
1625747620000|2021-07-08 12:33:40|7150|7147.2|7150|7147.2|7151.3|7148.5|7149.3|7146.5|35
1625747630000|2021-07-08 12:33:50|7150.3|7147.5|7149.5|7146.7|7151|7148.2|7149.3|7146.5|20
1625747640000|2021-07-08 12:34:00|7149.3|7146.5|7149|7146.2|7149.3|7146.5|7148|7145.2|52
1625747650000|2021-07-08 12:34:10|7149.6|7146.8|7149.3|7146.5|7149.6|7146.8|7147.8|7145|21
1625747660000|2021-07-08 12:34:20|7148.9|7146.1|7144.6|7141.8|7148.9|7146.1|7144.3|7141.5|96
1625747670000|2021-07-08 12:34:30|7144.3|7141.5|7147.3|7144.5|7147.3|7144.5|7144|7141.2|45
1625747680000|2021-07-08 12:34:40|7146.6|7143.8|7146.6|7143.8|7147.6|7144.8|7146.3|7143.5|33
1625747690000|2021-07-08 12:34:50|7146.3|7143.5|7144.3|7141.5|7146.6|7143.8|7144.3|7141.5|98
1625747700000|2021-07-08 12:35:00|7143.9|7141.1|7145.6|7142.8|7146.6|7143.8|7142.9|7140.1|53
1625747710000|2021-07-08 12:35:10|7145.3|7142.5|7145.3|7142.5|7145.6|7142.8|7144.3|7141.5|41
1625747720000|2021-07-08 12:35:20|7145.1|7142.3|7145.6|7142.8|7146.3|7143.5|7144.3|7141.5|26
1625747730000|2021-07-08 12:35:30|7145.3|7142.5|7142.3|7139.5|7145.3|7142.5|7142.3|7139.5|59
1625747740000|2021-07-08 12:35:40|7143.3|7140.5|7145.3|7142.5|7146.6|7143.8|7142.3|7139.3|181
1625747750000|2021-07-08 12:35:50|7145.6|7142.8|7144.3|7141.5|7145.6|7142.8|7143.3|7140.5|14
1625747760000|2021-07-08 12:36:00|7144.5|7141.7|7144.3|7141.5|7145.3|7142.5|7143.3|7140.5|38
1625747770000|2021-07-08 12:36:10|7145.1|7142.3|7144.1|7141.3|7145.3|7142.5|7142.3|7139.5|32
1625747780000|2021-07-08 12:36:20|7143.9|7141.1|7143.3|7140.5|7143.9|7141.1|7142.6|7139.8|20
1625747790000|2021-07-08 12:36:30|7143|7140.2|7143.3|7140.5|7144.3|7141.5|7142.8|7140|21
1625747800000|2021-07-08 12:36:40|7143.5|7140.7|7143.3|7140.5|7144.3|7141.5|7143.3|7140.5|30
1625747810000|2021-07-08 12:36:50|7143|7140.2|7143.3|7140.5|7143.3|7140.5|7140|7137.2|71
1625747820000|2021-07-08 12:37:00|7143.6|7140.8|7143.3|7140.5|7143.8|7141|7142.6|7139.8|45
1625747830000|2021-07-08 12:37:10|7143.7|7140.9|7147.3|7144.5|7148.3|7145.5|7143.6|7140.8|122
1625747840000|2021-07-08 12:37:20|7147.6|7144.8|7148.3|7145.5|7149|7146.2|7147.3|7144.5|85
1625747850000|2021-07-08 12:37:30|7149|7146.2|7157.5|7154.7|7158.4|7155.6|7149|7146.2|308
1625747860000|2021-07-08 12:37:40|7156.7|7153.9|7159.7|7156.9|7161.4|7158.6|7156.7|7153.9|380
1625747870000|2021-07-08 12:37:50|7159.4|7156.6|7157.7|7154.9|7161.7|7158.9|7157.7|7154.9|224
1625747880000|2021-07-08 12:38:00|7158|7155.2|7156.7|7153.9|7158|7155.2|7155.9|7153.1|66
1625747890000|2021-07-08 12:38:10|7157.4|7154.6|7156.7|7153.9|7157.9|7155.1|7155.7|7152.9|53
1625747900000|2021-07-08 12:38:20|7156.3|7153.5|7156.4|7153.6|7156.7|7153.9|7155.7|7152.9|31
1625747910000|2021-07-08 12:38:30|7156.7|7153.9|7156.7|7153.9|7157.4|7154.6|7155.2|7152.4|97
1625747920000|2021-07-08 12:38:40|7156.5|7153.7|7154.7|7151.9|7156.7|7153.9|7154|7151.2|33
1625747930000|2021-07-08 12:38:50|7155.7|7152.9|7156.7|7153.9|7156.7|7153.9|7155.4|7152.6|40
1625747940000|2021-07-08 12:39:00|7156.4|7153.6|7158.7|7155.9|7160.7|7157.9|7155.7|7152.9|98
1625747950000|2021-07-08 12:39:10|7159|7156.2|7159.7|7156.9|7159.7|7156.9|7157.7|7154.9|22
1625747960000|2021-07-08 12:39:20|7158.7|7155.9|7160.4|7157.6|7160.4|7157.6|7158.4|7155.6|40
1625747970000|2021-07-08 12:39:30|7160.7|7157.9|7163.4|7160.6|7163.4|7160.6|7160.4|7157.6|142
1625747980000|2021-07-08 12:39:40|7162.7|7159.9|7165.4|7162.6|7165.4|7162.6|7162.7|7159.9|199
1625747990000|2021-07-08 12:39:50|7165|7162.2|7167.7|7164.9|7169.7|7166.9|7164.7|7161.9|137
1625748000000|2021-07-08 12:40:00|7167.4|7164.6|7169.4|7166.6|7172.4|7169.6|7164.4|7161.6|587
1625748010000|2021-07-08 12:40:10|7169.7|7166.9|7173|7170.2|7173.9|7171.1|7169.7|7166.9|200
1625748020000|2021-07-08 12:40:20|7173.4|7170.6|7175.4|7172.6|7177.4|7174.6|7173.4|7170.6|229
1625748030000|2021-07-08 12:40:30|7175.7|7172.9|7177.4|7174.6|7177.4|7174.6|7175.4|7172.6|133
1625748040000|2021-07-08 12:40:40|7177|7174.2|7177.7|7174.9|7178.4|7175.6|7176.4|7173.6|197
1625748050000|2021-07-08 12:40:50|7177.4|7174.6|7172.7|7169.9|7180|7177.2|7172|7169.2|273
1625748060000|2021-07-08 12:41:00|7173.7|7170.9|7174.7|7171.9|7175.7|7172.9|7172.7|7169.9|156
1625748070000|2021-07-08 12:41:10|7173.7|7170.9|7173.7|7170.9|7175.4|7172.6|7173.4|7170.6|679
1625748080000|2021-07-08 12:41:20|7173.9|7171.1|7173.7|7170.9|7175.7|7172.9|7173|7170.2|96
1625748090000|2021-07-08 12:41:30|7172.9|7170.1|7173.7|7170.9|7174.7|7171.9|7171.7|7168.9|101
1625748100000|2021-07-08 12:41:40|7173|7170.2|7173.9|7171.1|7174.7|7171.9|7173|7170.2|53
1625748110000|2021-07-08 12:41:50|7173.7|7170.9|7169|7166.2|7173.7|7170.9|7167.7|7164.9|116
1625748120000|2021-07-08 12:42:00|7169.4|7166.6|7169.7|7166.9|7170.7|7167.9|7166.7|7163.9|178
1625748130000|2021-07-08 12:42:10|7170|7167.2|7174.7|7171.9|7175|7172.2|7169.7|7166.9|78
1625748140000|2021-07-08 12:42:20|7174.5|7171.7|7173.7|7170.9|7175.7|7172.9|7173|7170.2|111
1625748150000|2021-07-08 12:42:30|7173.3|7170.5|7174.5|7171.7|7174.7|7171.9|7172.3|7169.5|77
1625748160000|2021-07-08 12:42:40|7174.2|7171.4|7170.7|7167.9|7174.7|7171.9|7170.7|7167.9|46
1625748170000|2021-07-08 12:42:50|7171.7|7168.9|7172.7|7169.9|7172.7|7169.9|7171.7|7168.9|43
1625748180000|2021-07-08 12:43:00|7172.3|7169.5|7168.7|7165.9|7172.3|7169.5|7165.3|7162.5|161
1625748190000|2021-07-08 12:43:10|7168.3|7165.5|7169.7|7166.9|7170.7|7167.9|7167|7164.2|44
1625748200000|2021-07-08 12:43:20|7169.8|7167|7168.7|7165.9|7170.3|7167.5|7168.7|7165.9|30
1625748210000|2021-07-08 12:43:30|7168.2|7165.4|7167.2|7164.4|7168.7|7165.9|7165.7|7162.9|89
1625748220000|2021-07-08 12:43:40|7167.5|7164.7|7165.7|7162.9|7167.7|7164.9|7165.7|7162.9|27
1625748230000|2021-07-08 12:43:50|7166|7163.2|7165.7|7162.9|7166.8|7164|7165|7162.2|47
1625748240000|2021-07-08 12:44:00|7165.3|7162.5|7162.8|7160|7165.7|7162.9|7161.3|7158.5|77
1625748250000|2021-07-08 12:44:10|7162.7|7159.9|7165.7|7162.9|7165.7|7162.9|7162.7|7159.9|29
1625748260000|2021-07-08 12:44:20|7166|7163.2|7165.7|7162.9|7166.7|7163.9|7164.7|7161.9|28
1625748270000|2021-07-08 12:44:30|7166.7|7163.9|7167.3|7164.5|7167.3|7164.5|7165.7|7162.9|28
1625748280000|2021-07-08 12:44:40|7167|7164.2|7166.7|7163.9|7167|7164.2|7164.7|7161.9|23
1625748290000|2021-07-08 12:44:50|7166.8|7164|7166.7|7163.9|7167.7|7164.9|7165.7|7162.9|68
1625748300000|2021-07-08 12:45:00|7166.3|7163.5|7167|7164.2|7167.3|7164.5|7166|7163.2|43
1625748310000|2021-07-08 12:45:10|7167.3|7164.5|7165.7|7162.9|7167.3|7164.5|7164.3|7161.5|55
1625748320000|2021-07-08 12:45:20|7166.2|7163.4|7161.7|7158.9|7166.3|7163.5|7161|7158.2|215
1625748330000|2021-07-08 12:45:30|7162.3|7159.5|7162.7|7159.9|7165.7|7162.9|7162.3|7159.5|74
1625748340000|2021-07-08 12:45:40|7163|7160.2|7164.3|7161.5|7164.3|7161.5|7162.7|7159.9|30
1625748350000|2021-07-08 12:45:50|7164.7|7161.9|7166.7|7163.9|7167.7|7164.9|7164.7|7161.9|55
1625748360000|2021-07-08 12:46:00|7166.3|7163.5|7165.7|7162.9|7166.3|7163.5|7164.7|7161.9|24
1625748370000|2021-07-08 12:46:10|7165.3|7162.5|7165.7|7162.9|7166.8|7164|7165.3|7162.5|27
1625748380000|2021-07-08 12:46:20|7165.3|7162.5|7166.3|7163.5|7167.7|7164.9|7165.3|7162.5|84
1625748390000|2021-07-08 12:46:30|7166.7|7163.9|7167.7|7164.9|7167.7|7164.9|7165.7|7162.9|32
1625748400000|2021-07-08 12:46:40|7167.3|7164.5|7166.7|7163.9|7168|7165.2|7166.7|7163.9|36
1625748410000|2021-07-08 12:46:50|7167|7164.2|7166.7|7163.9|7169|7166.2|7166.7|7163.9|43
1625748420000|2021-07-08 12:47:00|7166|7163.2|7166.7|7163.9|7166.7|7163.9|7164.7|7161.9|31
1625748430000|2021-07-08 12:47:10|7166.3|7163.5|7168.7|7165.9|7169.7|7166.9|7166|7163.2|32
1625748440000|2021-07-08 12:47:20|7169.3|7166.5|7169.7|7166.9|7169.7|7166.9|7169.3|7166.5|14
1625748450000|2021-07-08 12:47:30|7169.3|7166.5|7167.7|7164.9|7169.3|7166.5|7167.7|7164.9|54
1625748460000|2021-07-08 12:47:40|7167.5|7164.7|7167|7164.2|7167.7|7164.9|7167|7164.2|18
1625748470000|2021-07-08 12:47:50|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7165.7|7162.9|28
1625748480000|2021-07-08 12:48:00|7168|7165.2|7166.7|7163.9|7168.7|7165.9|7166.7|7163.9|20
1625748490000|2021-07-08 12:48:10|7167|7164.2|7168.7|7165.9|7169.7|7166.9|7167|7164.2|27
1625748500000|2021-07-08 12:48:20|7169.2|7166.4|7169.7|7166.9|7170|7167.2|7168.7|7165.9|11
1625748510000|2021-07-08 12:48:30|7170|7167.2|7167.3|7164.5|7170.3|7167.5|7167.3|7164.5|528
1625748520000|2021-07-08 12:48:40|7167.5|7164.7|7167|7164.2|7167.7|7164.9|7166.3|7163.5|38
1625748530000|2021-07-08 12:48:50|7166.8|7164|7165.3|7162.5|7167.5|7164.7|7165.3|7162.5|52
1625748540000|2021-07-08 12:49:00|7166.3|7163.5|7167|7164.2|7167.3|7164.5|7166.3|7163.5|23
1625748550000|2021-07-08 12:49:10|7166.8|7164|7165|7162.2|7167|7164.2|7164.3|7161.5|33
1625748560000|2021-07-08 12:49:20|7165.3|7162.5|7164.3|7161.5|7165.6|7162.8|7163.3|7160.5|98
1625748570000|2021-07-08 12:49:30|7164.6|7161.8|7165.3|7162.5|7167|7164.2|7164.6|7161.8|59
1625748580000|2021-07-08 12:49:40|7165.6|7162.8|7165.3|7162.5|7167.3|7164.5|7165.3|7162.5|42
1625748590000|2021-07-08 12:49:50|7164.6|7161.8|7165.3|7162.5|7166.3|7163.5|7164.3|7161.5|33
1625748600000|2021-07-08 12:50:00|7165.5|7162.7|7164.3|7161.5|7165.5|7162.7|7162.3|7159.5|54
1625748610000|2021-07-08 12:50:10|7163.9|7161.1|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|21
1625748620000|2021-07-08 12:50:20|7162.6|7159.8|7161.3|7158.5|7162.6|7159.8|7160.3|7157.5|80
1625748630000|2021-07-08 12:50:30|7161|7158.2|7161.8|7159|7162.3|7159.5|7160.3|7157.5|57
1625748640000|2021-07-08 12:50:40|7162|7159.2|7163.3|7160.5|7163.3|7160.5|7162|7159.2|34
1625748650000|2021-07-08 12:50:50|7163|7160.2|7163.3|7160.5|7164.3|7161.5|7163|7160.2|13
1625748660000|2021-07-08 12:51:00|7163.6|7160.8|7162.3|7159.5|7164|7161.2|7162|7159.2|35
1625748670000|2021-07-08 12:51:10|7160.6|7157.8|7158.1|7155.3|7161|7158.2|7156.6|7153.8|132
1625748680000|2021-07-08 12:51:20|7157.8|7155|7157.3|7154.5|7158.3|7155.5|7155.3|7152.5|83
1625748690000|2021-07-08 12:51:30|7157.6|7154.8|7160.3|7157.5|7160.3|7157.5|7156.8|7154|39
1625748700000|2021-07-08 12:51:40|7161.3|7158.5|7160.6|7157.8|7162.3|7159.5|7160.3|7157.5|26
1625748710000|2021-07-08 12:51:50|7160.8|7158|7164.3|7161.5|7164.6|7161.8|7160.8|7158|98
1625748720000|2021-07-08 12:52:00|7164.5|7161.7|7163.3|7160.5|7164.8|7162|7163|7160.2|15
1625748730000|2021-07-08 12:52:10|7163.5|7160.7|7162.5|7159.7|7164.3|7161.5|7162.3|7159.5|68
1625748740000|2021-07-08 12:52:20|7163|7160.2|7163.3|7160.5|7163.3|7160.5|7162|7159.2|17
1625748750000|2021-07-08 12:52:30|7163|7160.2|7163.3|7160.5|7164|7161.2|7162.8|7160|7
1625748760000|2021-07-08 12:52:40|7163.6|7160.8|7164.3|7161.5|7164.6|7161.8|7163.6|7160.8|34
1625748770000|2021-07-08 12:52:50|7164|7161.2|7164.3|7161.5|7164.3|7161.5|7163.8|7161|5
1625748780000|2021-07-08 12:53:00|7164|7161.2|7163|7160.2|7164|7161.2|7161.3|7158.5|36
1625748790000|2021-07-08 12:53:10|7162.8|7160|7162.3|7159.5|7163|7160.2|7162.3|7159.5|10
1625748800000|2021-07-08 12:53:20|7162|7159.2|7159.3|7156.5|7162.3|7159.5|7159.3|7156.5|49
1625748810000|2021-07-08 12:53:30|7158.8|7156|7160.3|7157.5|7160.5|7157.7|7158.8|7156|39
1625748820000|2021-07-08 12:53:40|7159.5|7156.7|7158.8|7156|7159.5|7156.7|7157.3|7154.5|34
1625748830000|2021-07-08 12:53:50|7158.6|7155.8|7160.3|7157.5|7160.6|7157.8|7158.3|7155.5|10
1625748840000|2021-07-08 12:54:00|7161|7158.2|7159.3|7156.5|7161.3|7158.5|7159|7156.2|52
1625748850000|2021-07-08 12:54:10|7159.6|7156.8|7161.5|7158.7|7162|7159.2|7159.6|7156.8|33
1625748860000|2021-07-08 12:54:20|7161.3|7158.5|7162|7159.2|7162.3|7159.5|7161.3|7158.5|7
1625748870000|2021-07-08 12:54:30|7161.6|7158.8|7162.3|7159.5|7162.3|7159.5|7161.3|7158.5|19
1625748880000|2021-07-08 12:54:40|7162.1|7159.3|7164.3|7161.5|7164.3|7161.5|7161.9|7159.1|39
1625748890000|2021-07-08 12:54:50|7164|7161.2|7163.3|7160.5|7164|7161.2|7162.3|7159.5|33
1625748900000|2021-07-08 12:55:00|7164|7161.2|7161|7158.2|7164.3|7161.5|7159.6|7156.8|78
1625748910000|2021-07-08 12:55:10|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7160.6|7157.8|7
1625748920000|2021-07-08 12:55:20|7161.5|7158.7|7163.3|7160.5|7163.3|7160.5|7161.3|7158.5|13
1625748930000|2021-07-08 12:55:30|7163.1|7160.3|7162.3|7159.5|7163.1|7160.3|7162|7159.2|13
1625748940000|2021-07-08 12:55:40|7162.5|7159.7|7162.3|7159.5|7162.5|7159.7|7162.3|7159.5|4
1625748950000|2021-07-08 12:55:50|7162.5|7159.7|7160.3|7157.5|7162.5|7159.7|7160.3|7157.5|48
1625748960000|2021-07-08 12:56:00|7160.6|7157.8|7162|7159.2|7162.3|7159.5|7160.3|7157.5|38
1625748970000|2021-07-08 12:56:10|7162.3|7159.5|7161.3|7158.5|7162.3|7159.5|7161.3|7158.5|19
1625748980000|2021-07-08 12:56:20|7160.8|7158|7160.3|7157.5|7161|7158.2|7160.3|7157.5|20
1625748990000|2021-07-08 12:56:30|7160.6|7157.8|7160.6|7157.8|7161.3|7158.5|7160.6|7157.8|14
1625749000000|2021-07-08 12:56:40|7160.8|7158|7161.3|7158.5|7161.6|7158.8|7160.6|7157.8|5
1625749010000|2021-07-08 12:56:50|7161.1|7158.3|7161.3|7158.5|7161.3|7158.5|7161.1|7158.3|12
1625749020000|2021-07-08 12:57:00|7161.6|7158.8|7163.3|7160.5|7164.3|7161.5|7161.6|7158.8|46
1625749030000|2021-07-08 12:57:10|7163.6|7160.8|7160.3|7157.5|7164.3|7161.5|7160.3|7157.5|51
1625749040000|2021-07-08 12:57:20|7160.6|7157.8|7161|7158.2|7161|7158.2|7160.6|7157.8|43
1625749050000|2021-07-08 12:57:30|7161.3|7158.5|7161.5|7158.7|7162.3|7159.5|7161.3|7158.5|10
1625749060000|2021-07-08 12:57:40|7161.3|7158.5|7162.3|7159.5|7163|7160.2|7161.3|7158.5|28
1625749070000|2021-07-08 12:57:50|7161.3|7158.5|7161.3|7158.5|7162.3|7159.5|7159.8|7157|146
1625749080000|2021-07-08 12:58:00|7160.8|7158|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|10
1625749090000|2021-07-08 12:58:10|7160.9|7158.1|7162.3|7159.5|7162.3|7159.5|7159.9|7157.1|19
1625749100000|2021-07-08 12:58:20|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7161.9|7159.1|28
1625749110000|2021-07-08 12:58:30|7163.9|7161.1|7165.3|7162.5|7165.3|7162.5|7163.9|7161.1|39
1625749120000|2021-07-08 12:58:40|7164.9|7162.1|7165.3|7162.5|7166.3|7163.5|7163.9|7161.1|57
1625749130000|2021-07-08 12:58:50|7165.4|7162.6|7165.3|7162.5|7166.6|7163.8|7165.3|7162.5|117
1625749140000|2021-07-08 12:59:00|7164.6|7161.8|7161.6|7158.8|7164.6|7161.8|7161.3|7158.5|221
1625749150000|2021-07-08 12:59:10|7161.3|7158.5|7150.9|7148.1|7161.3|7158.5|7150.2|7147.4|878
1625749160000|2021-07-08 12:59:20|7150.7|7147.9|7151.2|7148.4|7151.2|7148.4|7145.9|7143.1|207
1625749170000|2021-07-08 12:59:30|7150.9|7148.1|7150.9|7148.1|7153.4|7150.6|7149.2|7146.4|178
1625749180000|2021-07-08 12:59:40|7151.1|7148.3|7145.9|7143.1|7151.6|7148.8|7145.9|7143.1|249
1625749190000|2021-07-08 12:59:50|7146.2|7143.4|7148.2|7145.4|7148.9|7146.1|7143.2|7140.4|202
1625749200000|2021-07-08 13:00:00|7148.6|7145.8|7142.5|7139.7|7151.9|7149.1|7140.2|7137.4|496
1625749210000|2021-07-08 13:00:10|7142|7139.2|7138.7|7135.9|7142|7139.2|7137.8|7135|301
1625749220000|2021-07-08 13:00:20|7138.5|7135.7|7137.5|7134.7|7141.2|7138.4|7137.5|7134.7|167
1625749230000|2021-07-08 13:00:30|7137.1|7134.3|7137.8|7135|7139.5|7136.7|7134.2|7131.4|456
1625749240000|2021-07-08 13:00:40|7138.5|7135.7|7144.5|7141.7|7144.5|7141.7|7136.2|7133.4|200
1625749250000|2021-07-08 13:00:50|7144.2|7141.4|7140.5|7137.7|7144.5|7141.7|7140.2|7137.4|239
1625749260000|2021-07-08 13:01:00|7140.2|7137.4|7138.5|7135.7|7140.7|7137.9|7136.5|7133.7|178
1625749270000|2021-07-08 13:01:10|7138.9|7136.1|7145.5|7142.7|7146.5|7143.7|7138.9|7136.1|164
1625749280000|2021-07-08 13:01:20|7146.2|7143.4|7137.5|7134.7|7146.2|7143.4|7136.5|7133.7|356
1625749290000|2021-07-08 13:01:30|7137.8|7135|7138.5|7135.7|7139.5|7136.7|7136.2|7133.4|285
1625749300000|2021-07-08 13:01:40|7138.7|7135.9|7141.5|7138.7|7141.9|7139.1|7138.7|7135.9|90
1625749310000|2021-07-08 13:01:50|7140.8|7138|7145.2|7142.4|7145.5|7142.7|7138.8|7136|85
1625749320000|2021-07-08 13:02:00|7145.5|7142.7|7147.5|7144.7|7149.2|7146.4|7144.5|7141.7|183
1625749330000|2021-07-08 13:02:10|7147.2|7144.4|7146.9|7144.1|7148.5|7145.7|7145.5|7142.7|178
1625749340000|2021-07-08 13:02:20|7147.2|7144.4|7137.2|7134.4|7147.2|7144.4|7136.9|7134.1|138
1625749350000|2021-07-08 13:02:30|7136.9|7134.1|7138.2|7135.4|7138.9|7136.1|7132.9|7130.1|190
1625749360000|2021-07-08 13:02:40|7137.9|7135.1|7140.9|7138.1|7141.2|7138.4|7135.9|7133.1|72
1625749370000|2021-07-08 13:02:50|7141.2|7138.4|7139.9|7137.1|7141.9|7139.1|7138.9|7136.1|60
1625749380000|2021-07-08 13:03:00|7140.2|7137.4|7144.7|7141.9|7144.9|7142.1|7137.2|7134.4|161
1625749390000|2021-07-08 13:03:10|7144.5|7141.7|7147.9|7145.1|7147.9|7145.1|7143.2|7140.4|109
1625749400000|2021-07-08 13:03:20|7147.5|7144.7|7144.2|7141.4|7147.9|7145.1|7143.6|7140.8|59
1625749410000|2021-07-08 13:03:30|7144.6|7141.8|7145.9|7143.1|7147.2|7144.4|7144.6|7141.8|29
1625749420000|2021-07-08 13:03:40|7145.7|7142.9|7151.9|7149.1|7152.9|7150.1|7144.9|7142.1|305
1625749430000|2021-07-08 13:03:50|7152.9|7150.1|7153.9|7151.1|7154.9|7152.1|7152.4|7149.6|130
1625749440000|2021-07-08 13:04:00|7154.3|7151.5|7158.9|7156.1|7158.9|7156.1|7150.9|7148.1|111
1625749450000|2021-07-08 13:04:10|7159.2|7156.4|7157.9|7155.1|7159.4|7156.6|7155.9|7153.1|149
1625749460000|2021-07-08 13:04:20|7157.3|7154.5|7161.9|7159.1|7162.9|7160.1|7156.2|7153.4|161
1625749470000|2021-07-08 13:04:30|7162.9|7160.1|7163.9|7161.1|7163.9|7161.1|7160.9|7158.1|148
1625749480000|2021-07-08 13:04:40|7164.3|7161.5|7164.9|7162.1|7166.2|7163.4|7163.9|7161.1|198
1625749490000|2021-07-08 13:04:50|7165.3|7162.5|7161.9|7159.1|7165.6|7162.8|7160.9|7158.1|73
1625749500000|2021-07-08 13:05:00|7161.1|7158.3|7156.9|7154.1|7162.9|7160.1|7153.9|7151.1|264
1625749510000|2021-07-08 13:05:10|7155.9|7153.1|7154.9|7152.1|7156.6|7153.8|7154.2|7151.4|119
1625749520000|2021-07-08 13:05:20|7154.2|7151.4|7154.9|7152.1|7156.2|7153.4|7153.9|7151.1|52
1625749530000|2021-07-08 13:05:30|7154.7|7151.9|7159.9|7157.1|7159.9|7157.1|7154.7|7151.9|58
1625749540000|2021-07-08 13:05:40|7160.2|7157.4|7158.9|7156.1|7161.2|7158.4|7157.9|7155.1|77
1625749550000|2021-07-08 13:05:50|7159.2|7156.4|7162.9|7160.1|7163.9|7161.1|7158.9|7156.1|114
1625749560000|2021-07-08 13:06:00|7162.2|7159.4|7162.3|7159.5|7163.9|7161.1|7160.9|7158.1|413
1625749570000|2021-07-08 13:06:10|7162.2|7159.4|7154.2|7151.4|7162.6|7159.8|7153.9|7151.1|142
1625749580000|2021-07-08 13:06:20|7153.9|7151.1|7152.6|7149.8|7153.9|7151.1|7150.2|7147.4|214
1625749590000|2021-07-08 13:06:30|7150.6|7147.8|7150.6|7147.8|7152.6|7149.8|7149.6|7146.8|64
1625749600000|2021-07-08 13:06:40|7150.2|7147.4|7154.2|7151.4|7155.6|7152.8|7149.9|7147.1|186
1625749610000|2021-07-08 13:06:50|7154.1|7151.3|7152.6|7149.8|7154.6|7151.8|7151.2|7148.4|214
1625749620000|2021-07-08 13:07:00|7152.7|7149.9|7148.9|7146.1|7154.2|7151.4|7148.7|7145.9|223
1625749630000|2021-07-08 13:07:10|7149.2|7146.4|7147.9|7145.1|7150.9|7148.1|7147.9|7145.1|79
1625749640000|2021-07-08 13:07:20|7148.2|7145.4|7150.9|7148.1|7153.6|7150.8|7148.2|7145.4|278
1625749650000|2021-07-08 13:07:30|7151.6|7148.8|7153.9|7151.1|7155.2|7152.4|7151.6|7148.8|61
1625749660000|2021-07-08 13:07:40|7153.2|7150.4|7155.2|7152.4|7155.6|7152.8|7152.9|7150.1|47
1625749670000|2021-07-08 13:07:50|7155.4|7152.6|7156.9|7154.1|7158.2|7155.4|7155.2|7152.4|79
1625749680000|2021-07-08 13:08:00|7156.6|7153.8|7156.2|7153.4|7157.9|7155.1|7155.2|7152.4|79
1625749690000|2021-07-08 13:08:10|7155.9|7153.1|7156.2|7153.4|7156.4|7153.6|7153.2|7150.4|56
1625749700000|2021-07-08 13:08:20|7155.9|7153.1|7157.9|7155.1|7157.9|7155.1|7155.2|7152.4|30
1625749710000|2021-07-08 13:08:30|7158.2|7155.4|7163.9|7161.1|7165.2|7162.4|7158.2|7155.4|150
1625749720000|2021-07-08 13:08:40|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7162.2|7159.4|68
1625749730000|2021-07-08 13:08:50|7163.9|7161.1|7166.9|7164.1|7166.9|7164.1|7163.9|7161.1|97
1625749740000|2021-07-08 13:09:00|7166.5|7163.7|7166.9|7164.1|7167.9|7165.1|7164.9|7162.1|169
1625749750000|2021-07-08 13:09:10|7166.5|7163.7|7165.2|7162.4|7167.2|7164.4|7164.9|7162.1|89
1625749760000|2021-07-08 13:09:20|7165.9|7163.1|7163.9|7161.1|7165.9|7163.1|7163.9|7161.1|52
1625749770000|2021-07-08 13:09:30|7163.5|7160.7|7161.2|7158.4|7164.2|7161.4|7160.9|7158.1|71
1625749780000|2021-07-08 13:09:40|7160.9|7158.1|7159.9|7157.1|7162.2|7159.4|7158.6|7155.8|55
1625749790000|2021-07-08 13:09:50|7160.2|7157.4|7161.2|7158.4|7162.2|7159.4|7160.2|7157.4|59
1625749800000|2021-07-08 13:10:00|7161.9|7159.1|7157.9|7155.1|7161.9|7159.1|7156.2|7153.4|128
1625749810000|2021-07-08 13:10:10|7158.2|7155.4|7155.9|7153.1|7159.6|7156.8|7154.8|7152|354
1625749820000|2021-07-08 13:10:20|7156.2|7153.4|7157.5|7154.7|7157.5|7154.7|7153.5|7150.7|134
1625749830000|2021-07-08 13:10:30|7156.8|7154|7155.5|7152.7|7157.8|7155|7154.8|7152|133
1625749840000|2021-07-08 13:10:40|7155.8|7153|7157.8|7155|7157.8|7155|7155.2|7152.4|69
1625749850000|2021-07-08 13:10:50|7157.5|7154.7|7157.8|7155|7158.5|7155.7|7156.5|7153.7|53
1625749860000|2021-07-08 13:11:00|7157.1|7154.3|7158.5|7155.7|7159.5|7156.7|7151.2|7148.4|208
1625749870000|2021-07-08 13:11:10|7156.8|7154|7157.5|7154.7|7157.5|7154.7|7155.5|7152.7|53
1625749880000|2021-07-08 13:11:20|7158.8|7156|7154.5|7151.7|7158.8|7156|7154.5|7151.7|199
1625749890000|2021-07-08 13:11:30|7154.1|7151.3|7153.8|7151|7155.2|7152.4|7153.8|7151|17
1625749900000|2021-07-08 13:11:40|7152.5|7149.7|7151.5|7148.7|7155.2|7152.4|7151.5|7148.7|185
1625749910000|2021-07-08 13:11:50|7151.8|7149|7153.5|7150.7|7153.8|7151|7150.8|7148|35
1625749920000|2021-07-08 13:12:00|7153.1|7150.3|7153.5|7150.7|7153.5|7150.7|7150.3|7147.5|72
1625749930000|2021-07-08 13:12:10|7153.9|7151.1|7160.5|7157.7|7160.5|7157.7|7153.9|7151.1|88
1625749940000|2021-07-08 13:12:20|7160.8|7158|7162.5|7159.7|7163.8|7161|7160.5|7157.7|125
1625749950000|2021-07-08 13:12:30|7162.1|7159.3|7161.5|7158.7|7164.2|7161.4|7160.9|7158.1|646
1625749960000|2021-07-08 13:12:40|7161.2|7158.4|7163.9|7161.1|7164.2|7161.4|7160.9|7158.1|62
1625749970000|2021-07-08 13:12:50|7163.4|7160.6|7162.9|7160.1|7164.2|7161.4|7162.2|7159.4|57
1625749980000|2021-07-08 13:13:00|7163.2|7160.4|7158.2|7155.4|7163.2|7160.4|7158.2|7155.4|79
1625749990000|2021-07-08 13:13:10|7158.4|7155.6|7155.2|7152.4|7158.9|7156.1|7154.2|7151.4|66
1625750000000|2021-07-08 13:13:20|7155.7|7152.9|7154.2|7151.4|7155.7|7152.9|7152.9|7150.1|49
1625750010000|2021-07-08 13:13:30|7153.2|7150.4|7150.2|7147.4|7153.2|7150.4|7150.2|7147.4|160
1625750020000|2021-07-08 13:13:40|7150.4|7147.6|7150.2|7147.4|7150.4|7147.6|7149.2|7146.4|45
1625750030000|2021-07-08 13:13:50|7150.6|7147.8|7150.9|7148.1|7150.9|7148.1|7150.2|7147.4|27
1625750040000|2021-07-08 13:14:00|7150.2|7147.4|7142.7|7139.9|7150.2|7147.4|7141.2|7138.4|233
1625750050000|2021-07-08 13:14:10|7142.2|7139.4|7144.2|7141.4|7144.2|7141.4|7142.2|7139.4|55
1625750060000|2021-07-08 13:14:20|7144.7|7141.9|7144.5|7141.7|7146.4|7143.6|7143.9|7141.1|71
1625750070000|2021-07-08 13:14:30|7144.2|7141.4|7142.2|7139.4|7145.2|7142.4|7141.9|7139.1|74
1625750080000|2021-07-08 13:14:40|7141.9|7139.1|7140.2|7137.4|7141.9|7139.1|7139.9|7137.1|105
1625750090000|2021-07-08 13:14:50|7139.9|7137.1|7141.9|7139.1|7141.9|7139.1|7139.9|7137.1|40
1625750100000|2021-07-08 13:15:00|7142.5|7139.7|7137.2|7134.4|7142.5|7139.7|7136.2|7133.4|346
1625750110000|2021-07-08 13:15:10|7137.5|7134.7|7139.2|7136.4|7139.9|7137.1|7136.5|7133.7|164
1625750120000|2021-07-08 13:15:20|7138.9|7136.1|7136.9|7134.1|7139.9|7137.1|7136.9|7134.1|69
1625750130000|2021-07-08 13:15:30|7137.5|7134.7|7139.2|7136.4|7139.9|7137.1|7136.9|7134.1|59
1625750140000|2021-07-08 13:15:40|7138.9|7136.1|7142.9|7140.1|7143.2|7140.4|7138.2|7135.4|726
1625750150000|2021-07-08 13:15:50|7143.9|7141.1|7137.5|7134.7|7145.9|7143.1|7136.5|7133.7|800
1625750160000|2021-07-08 13:16:00|7137.9|7135.1|7139|7136.2|7140.2|7137.4|7135.5|7132.7|153
1625750170000|2021-07-08 13:16:10|7138.8|7136|7136.5|7133.7|7139|7136.2|7136.5|7133.7|29
1625750180000|2021-07-08 13:16:20|7137.5|7134.7|7139.9|7137.1|7140.2|7137.4|7137.5|7134.7|186
1625750190000|2021-07-08 13:16:30|7139.5|7136.7|7139.9|7137.1|7139.9|7137.1|7138.7|7135.9|52
1625750200000|2021-07-08 13:16:40|7140.2|7137.4|7146.9|7144.1|7146.9|7144.1|7139.9|7137.1|120
1625750210000|2021-07-08 13:16:50|7147.5|7144.7|7146.9|7144.1|7148.9|7146.1|7146.9|7144.1|107
1625750220000|2021-07-08 13:17:00|7147.2|7144.4|7147.9|7145.1|7148.2|7145.4|7144.9|7142.1|100
1625750230000|2021-07-08 13:17:10|7147.7|7144.9|7145.9|7143.1|7148.2|7145.4|7145.9|7143.1|48
1625750240000|2021-07-08 13:17:20|7145.5|7142.7|7147.9|7145.1|7147.9|7145.1|7145.2|7142.4|13
1625750250000|2021-07-08 13:17:30|7148.2|7145.4|7147.9|7145.1|7149.2|7146.4|7147.2|7144.4|88
1625750260000|2021-07-08 13:17:40|7147.2|7144.4|7146.9|7144.1|7148.2|7145.4|7146.7|7143.9|46
1625750270000|2021-07-08 13:17:50|7146.2|7143.4|7145.2|7142.4|7146.2|7143.4|7144.9|7142.1|46
1625750280000|2021-07-08 13:18:00|7144.9|7142.1|7145.2|7142.4|7147.2|7144.4|7144.9|7142.1|51
1625750290000|2021-07-08 13:18:10|7145.4|7142.6|7143.9|7141.1|7145.9|7143.1|7143.2|7140.4|93
1625750300000|2021-07-08 13:18:20|7143.7|7140.9|7141.7|7138.9|7143.7|7140.9|7140.5|7137.7|189
1625750310000|2021-07-08 13:18:30|7142.2|7139.4|7141.5|7138.7|7142.2|7139.4|7140.5|7137.7|61
1625750320000|2021-07-08 13:18:40|7141.2|7138.4|7144.5|7141.7|7144.5|7141.7|7141.2|7138.4|47
1625750330000|2021-07-08 13:18:50|7144.3|7141.5|7142.7|7139.9|7144.3|7141.5|7142.5|7139.7|14
1625750340000|2021-07-08 13:19:00|7142.5|7139.7|7141.8|7139|7142.8|7140|7141.5|7138.7|27
1625750350000|2021-07-08 13:19:10|7142.8|7140|7142.8|7140|7142.8|7140|7142.5|7139.7|7
1625750360000|2021-07-08 13:19:20|7142.5|7139.7|7143.5|7140.7|7143.8|7141|7141.8|7139|29
1625750370000|2021-07-08 13:19:30|7143.8|7141|7143.3|7140.5|7144.5|7141.7|7143.3|7140.5|29
1625750380000|2021-07-08 13:19:40|7143.1|7140.3|7143.5|7140.7|7143.8|7141|7142.5|7139.7|27
1625750390000|2021-07-08 13:19:50|7143.8|7141|7148.2|7145.4|7148.2|7145.4|7143.8|7141|53
1625750400000|2021-07-08 13:20:00|7148.5|7145.7|7150.5|7147.7|7152.2|7149.4|7145.8|7143|92
1625750410000|2021-07-08 13:20:10|7150.8|7148|7150.5|7147.7|7151.2|7148.4|7150.5|7147.7|6
1625750420000|2021-07-08 13:20:20|7149.8|7147|7149.5|7146.7|7150.5|7147.7|7149.2|7146.4|62
1625750430000|2021-07-08 13:20:30|7149.3|7146.5|7150.5|7147.7|7150.5|7147.7|7148.8|7146|44
1625750440000|2021-07-08 13:20:40|7150.3|7147.5|7146.5|7143.7|7150.5|7147.7|7145.5|7142.7|109
1625750450000|2021-07-08 13:20:50|7146.8|7144|7150.5|7147.7|7150.5|7147.7|7146.5|7143.7|49
1625750460000|2021-07-08 13:21:00|7149.5|7146.7|7146.5|7143.7|7149.5|7146.7|7145.5|7142.7|61
1625750470000|2021-07-08 13:21:10|7146.2|7143.4|7145.8|7143|7146.5|7143.7|7144.8|7142|38
1625750480000|2021-07-08 13:21:20|7146|7143.2|7145.5|7142.7|7146.8|7144|7143.8|7141|19
1625750490000|2021-07-08 13:21:30|7146|7143.2|7147.5|7144.7|7147.5|7144.7|7144.8|7142|32
1625750500000|2021-07-08 13:21:40|7147.8|7145|7148.5|7145.7|7148.5|7145.7|7147.5|7144.7|23
1625750510000|2021-07-08 13:21:50|7148.2|7145.4|7146.5|7143.7|7148.5|7145.7|7146.5|7143.7|18
1625750520000|2021-07-08 13:22:00|7146.3|7143.5|7144.8|7142|7146.5|7143.7|7143.2|7140.4|86
1625750530000|2021-07-08 13:22:10|7145|7142.2|7144.2|7141.4|7145.2|7142.4|7142.5|7139.7|30
1625750540000|2021-07-08 13:22:20|7144|7141.2|7143.5|7140.7|7144|7141.2|7142.5|7139.7|39
1625750550000|2021-07-08 13:22:30|7143.8|7141|7143.5|7140.7|7143.8|7141|7142.8|7140|23
1625750560000|2021-07-08 13:22:40|7143|7140.2|7141.8|7139|7143.5|7140.7|7141.8|7139|38
1625750570000|2021-07-08 13:22:50|7142.2|7139.4|7142.5|7139.7|7142.8|7140|7141.5|7138.7|36
1625750580000|2021-07-08 13:23:00|7142.8|7140|7142.8|7140|7143.8|7141|7141.5|7138.7|58
1625750590000|2021-07-08 13:23:10|7143|7140.2|7144.2|7141.4|7144.2|7141.4|7142.5|7139.7|15
1625750600000|2021-07-08 13:23:20|7144.5|7141.7|7144.5|7141.7|7144.8|7142|7144.3|7141.5|56
1625750610000|2021-07-08 13:23:30|7144|7141.2|7142|7139.2|7144.8|7142|7140.8|7138|37
1625750620000|2021-07-08 13:23:40|7141.8|7139|7143|7140.2|7143.8|7141|7141.5|7138.7|18
1625750630000|2021-07-08 13:23:50|7143.3|7140.5|7142.5|7139.7|7143.5|7140.7|7142.5|7139.7|1
1625750640000|2021-07-08 13:24:00|7142.8|7140|7141.5|7138.7|7142.8|7140|7141.5|7138.7|23
1625750650000|2021-07-08 13:24:10|7141.8|7139|7142.5|7139.7|7142.5|7139.7|7141.5|7138.7|11
1625750660000|2021-07-08 13:24:20|7142.8|7140|7142.5|7139.7|7145.2|7142.4|7142.2|7139.4|65
1625750670000|2021-07-08 13:24:30|7142.8|7140|7141.5|7138.7|7142.8|7140|7141.5|7138.7|22
1625750680000|2021-07-08 13:24:40|7141.8|7139|7141.5|7138.7|7142.5|7139.7|7141.5|7138.7|13
1625750690000|2021-07-08 13:24:50|7140.8|7138|7141.8|7139|7141.8|7139|7140.5|7137.7|45
1625750700000|2021-07-08 13:25:00|7141.5|7138.7|7143.8|7141|7143.8|7141|7141.5|7138.7|19
1625750710000|2021-07-08 13:25:10|7144.1|7141.3|7144.5|7141.7|7145.8|7143|7143.8|7141|53
1625750720000|2021-07-08 13:25:20|7144.3|7141.5|7143.5|7140.7|7144.3|7141.5|7143.5|7140.7|5
1625750730000|2021-07-08 13:25:30|7143.1|7140.3|7144.5|7141.7|7144.5|7141.7|7142.5|7139.7|20
1625750740000|2021-07-08 13:25:40|7143.5|7140.7|7146.5|7143.7|7146.8|7144|7143.5|7140.7|76
1625750750000|2021-07-08 13:25:50|7147|7144.2|7150.5|7147.7|7150.5|7147.7|7147|7144.2|54
1625750760000|2021-07-08 13:26:00|7149.8|7147|7149.5|7146.7|7150.5|7147.7|7148.5|7145.7|80
1625750770000|2021-07-08 13:26:10|7149.2|7146.4|7145.5|7142.7|7149.5|7146.7|7145.5|7142.7|35
1625750780000|2021-07-08 13:26:20|7146.5|7143.7|7148.5|7145.7|7148.8|7146|7146.5|7143.7|22
1625750790000|2021-07-08 13:26:30|7148.3|7145.5|7148.5|7145.7|7148.5|7145.7|7147.5|7144.7|13
1625750800000|2021-07-08 13:26:40|7148.1|7145.3|7145.5|7142.7|7148.1|7145.3|7144.2|7141.4|63
1625750810000|2021-07-08 13:26:50|7145.8|7143|7144.5|7141.7|7145.8|7143|7144.5|7141.7|5
1625750820000|2021-07-08 13:27:00|7145.2|7142.4|7145|7142.2|7146.2|7143.4|7145|7142.2|46
1625750830000|2021-07-08 13:27:10|7144.5|7141.7|7145.5|7142.7|7147|7144.2|7144.5|7141.7|75
1625750840000|2021-07-08 13:27:20|7145.8|7143|7145.5|7142.7|7146|7143.2|7143.5|7140.7|44
1625750850000|2021-07-08 13:27:30|7144.5|7141.7|7145.5|7142.7|7145.5|7142.7|7144.5|7141.7|11
1625750860000|2021-07-08 13:27:40|7146.5|7143.7|7144.5|7141.7|7146.5|7143.7|7144.5|7141.7|17
1625750870000|2021-07-08 13:27:50|7145.2|7142.4|7145.5|7142.7|7145.5|7142.7|7144.5|7141.7|18
1625750880000|2021-07-08 13:28:00|7146.2|7143.4|7145.5|7142.7|7147.2|7144.4|7145.2|7142.4|69
1625750890000|2021-07-08 13:28:10|7144.5|7141.7|7144.5|7141.7|7145|7142.2|7144.5|7141.7|9
1625750900000|2021-07-08 13:28:20|7144.2|7141.4|7143.5|7140.7|7144.2|7141.4|7142.8|7140|23
1625750910000|2021-07-08 13:28:30|7143.8|7141|7142.5|7139.7|7144.2|7141.4|7140.5|7137.7|44
1625750920000|2021-07-08 13:28:40|7141.5|7138.7|7142.5|7139.7|7142.5|7139.7|7140.8|7138|125
1625750930000|2021-07-08 13:28:50|7142.8|7140|7143.5|7140.7|7144.2|7141.4|7142.7|7139.9|226
1625750940000|2021-07-08 13:29:00|7144|7141.2|7142.8|7140|7144.5|7141.7|7142.8|7140|351
1625750950000|2021-07-08 13:29:10|7142.5|7139.7|7142.5|7139.7|7142.8|7140|7140.8|7138|921
1625750960000|2021-07-08 13:29:20|7142.8|7140|7145.5|7142.7|7145.5|7142.7|7141.8|7139|402
1625750970000|2021-07-08 13:29:30|7144.8|7142|7144.8|7142|7145.5|7142.7|7143.8|7141|339
1625750980000|2021-07-08 13:29:40|7143.8|7141|7146.5|7143.7|7146.8|7144|7143.8|7141|342
1625750990000|2021-07-08 13:29:50|7146.1|7143.3|7145.5|7142.7|7146.1|7143.3|7143.8|7141|20
1625751000000|2021-07-08 13:30:00|7145.3|7142.5|7139.2|7136.4|7145.8|7143|7136.8|7134|153
1625751010000|2021-07-08 13:30:10|7139.5|7136.7|7146.8|7144|7147.5|7144.7|7137.8|7135|114
1625751020000|2021-07-08 13:30:20|7146.5|7143.7|7151.5|7148.7|7152.2|7149.4|7146.5|7143.7|98
1625751030000|2021-07-08 13:30:30|7151.3|7148.5|7148.8|7146|7152.5|7149.7|7148.5|7145.7|98
1625751040000|2021-07-08 13:30:40|7148.1|7145.3|7151.5|7148.7|7152.5|7149.7|7147.5|7144.7|119
1625751050000|2021-07-08 13:30:50|7151|7148.2|7146.5|7143.7|7152.2|7149.4|7146.5|7143.7|73
1625751060000|2021-07-08 13:31:00|7146.7|7143.9|7151.8|7149|7153.5|7150.7|7146.7|7143.9|193
1625751070000|2021-07-08 13:31:10|7152.2|7149.4|7155.5|7152.7|7156.2|7153.4|7152.2|7149.4|250
1625751080000|2021-07-08 13:31:20|7155.8|7153|7155|7152.2|7155.8|7153|7155|7152.2|89
1625751090000|2021-07-08 13:31:30|7155.1|7152.3|7157.5|7154.7|7159.8|7157|7155.1|7152.3|229
1625751100000|2021-07-08 13:31:40|7157.8|7155|7158.5|7155.7|7161.1|7158.3|7157.8|7155|488
1625751110000|2021-07-08 13:31:50|7158.1|7155.3|7160.1|7157.3|7161.1|7158.3|7158.1|7155.3|85
1625751120000|2021-07-08 13:32:00|7160|7157.2|7161.5|7158.7|7163.8|7161|7159.8|7157|367
1625751130000|2021-07-08 13:32:10|7161.8|7159|7163|7160.2|7164.5|7161.7|7161.1|7158.3|421
1625751140000|2021-07-08 13:32:20|7162.8|7160|7164.5|7161.7|7165.8|7163|7162.5|7159.7|145
1625751150000|2021-07-08 13:32:30|7164.3|7161.5|7163.5|7160.7|7164.5|7161.7|7159.8|7157|124
1625751160000|2021-07-08 13:32:40|7163.1|7160.3|7158.8|7156|7163.1|7160.3|7158.8|7156|131
1625751170000|2021-07-08 13:32:50|7159|7156.2|7156.1|7153.3|7159.1|7156.3|7155.3|7152.5|173
1625751180000|2021-07-08 13:33:00|7155.8|7153|7150.7|7147.9|7155.8|7153|7147.7|7144.9|201
1625751190000|2021-07-08 13:33:10|7150.4|7147.6|7147.1|7144.3|7150.4|7147.6|7146.4|7143.6|68
1625751200000|2021-07-08 13:33:20|7147.4|7144.6|7146.4|7143.6|7148.4|7145.6|7146.1|7143.3|87
1625751210000|2021-07-08 13:33:30|7146.8|7144|7145.4|7142.6|7148.4|7145.6|7145.1|7142.3|43
1625751220000|2021-07-08 13:33:40|7145.1|7142.3|7147.1|7144.3|7147.4|7144.6|7145.1|7142.3|69
1625751230000|2021-07-08 13:33:50|7147.4|7144.6|7144.4|7141.6|7147.4|7144.6|7143.4|7140.6|112
1625751240000|2021-07-08 13:34:00|7144.1|7141.3|7147.1|7144.3|7150.4|7147.6|7144.1|7141.3|85
1625751250000|2021-07-08 13:34:10|7146.9|7144.1|7142.4|7139.6|7147.1|7144.3|7141.4|7138.6|94
1625751260000|2021-07-08 13:34:20|7143.1|7140.3|7140.1|7137.3|7144.4|7141.6|7139.1|7136.3|125
1625751270000|2021-07-08 13:34:30|7139.9|7137.1|7135.4|7132.6|7140.1|7137.3|7135.1|7132.3|250
1625751280000|2021-07-08 13:34:40|7136.5|7133.7|7136.6|7133.8|7138.4|7135.6|7134.1|7131.3|148
1625751290000|2021-07-08 13:34:50|7136.4|7133.6|7140.4|7137.6|7142.1|7139.3|7136.1|7133.3|92
1625751300000|2021-07-08 13:35:00|7140.1|7137.3|7142.4|7139.6|7142.4|7139.6|7139.3|7136.5|102
1625751310000|2021-07-08 13:35:10|7143.4|7140.6|7146.4|7143.6|7146.4|7143.6|7141.4|7138.6|147
1625751320000|2021-07-08 13:35:20|7146.1|7143.3|7142.6|7139.8|7146.4|7143.6|7142.4|7139.6|159
1625751330000|2021-07-08 13:35:30|7142.9|7140.1|7133.4|7130.6|7143.4|7140.6|7131.4|7128.6|225
1625751340000|2021-07-08 13:35:40|7134.4|7131.6|7135.9|7133.1|7137.4|7134.6|7132.4|7129.6|160
1625751350000|2021-07-08 13:35:50|7135.7|7132.9|7138.4|7135.6|7139.4|7136.6|7135.4|7132.6|109
1625751360000|2021-07-08 13:36:00|7138.6|7135.8|7142.1|7139.3|7143.4|7140.6|7138.4|7135.6|172
1625751370000|2021-07-08 13:36:10|7142.4|7139.6|7139.4|7136.6|7143.4|7140.6|7138.4|7135.6|73
1625751380000|2021-07-08 13:36:20|7139.9|7137.1|7138.1|7135.3|7140.1|7137.3|7136.4|7133.6|112
1625751390000|2021-07-08 13:36:30|7137.7|7134.9|7133.4|7130.6|7137.7|7134.9|7132.4|7129.6|60
1625751400000|2021-07-08 13:36:40|7133.1|7130.3|7133.1|7130.3|7134.4|7131.6|7132.4|7129.6|42
1625751410000|2021-07-08 13:36:50|7132.9|7130.1|7130.4|7127.6|7133.4|7130.6|7130.4|7127.6|120
1625751420000|2021-07-08 13:37:00|7130.7|7127.9|7126.1|7123.3|7131.1|7128.3|7123.8|7121|397
1625751430000|2021-07-08 13:37:10|7126.4|7123.6|7124.7|7121.9|7127.9|7125.1|7124.7|7121.9|1547
1625751440000|2021-07-08 13:37:20|7124.4|7121.6|7121|7118.2|7124.4|7121.6|7120.7|7117.9|301
1625751450000|2021-07-08 13:37:30|7121.7|7118.9|7122.7|7119.9|7125|7122.2|7121.7|7118.9|199
1625751460000|2021-07-08 13:37:40|7122.3|7119.5|7119.7|7116.9|7122.7|7119.9|7117|7111.5|566
1625751470000|2021-07-08 13:37:50|7119|7116.2|7110|7107.2|7119.7|7116.9|7109.7|7106.9|320
1625751480000|2021-07-08 13:38:00|7109.7|7106.9|7108.3|7105.5|7112.8|7110|7108.3|7105.5|2067
1625751490000|2021-07-08 13:38:10|7109.3|7106.5|7108.7|7105.9|7111|7108.2|7107.7|7104.9|147
1625751500000|2021-07-08 13:38:20|7108.3|7105.5|7107.7|7104.9|7109.3|7106.5|7107.7|7104.9|64
1625751510000|2021-07-08 13:38:30|7107.3|7104.5|7103.7|7100.9|7107.7|7104.9|7101.3|7098.5|253
1625751520000|2021-07-08 13:38:40|7104|7101.2|7099.7|7096.9|7104.3|7101.5|7099.7|7096.9|295
1625751530000|2021-07-08 13:38:50|7099.3|7096.5|7099.7|7096.9|7099.7|7096.9|7095.7|7092.9|320
1625751540000|2021-07-08 13:39:00|7099.3|7096.5|7100.3|7097.5|7100.7|7097.9|7096.7|7093.9|323
1625751550000|2021-07-08 13:39:10|7100.7|7097.9|7109.3|7106.5|7109.3|7106.5|7100.7|7097.9|393
1625751560000|2021-07-08 13:39:20|7109.5|7106.7|7106.3|7103.5|7111|7108.2|7105.7|7102.9|272
1625751570000|2021-07-08 13:39:30|7106.7|7103.9|7106.3|7103.5|7107.7|7104.9|7101.8|7099|514
1625751580000|2021-07-08 13:39:40|7107.3|7104.5|7110.3|7107.5|7112.3|7109.5|7105|7102.2|766
1625751590000|2021-07-08 13:39:50|7110|7107.2|7109.7|7106.9|7116.7|7113.9|7109.3|7106.5|286
1625751600000|2021-07-08 13:40:00|7110|7107.2|7111.3|7108.5|7112|7109.2|7108.3|7105.5|176
1625751610000|2021-07-08 13:40:10|7111.7|7108.9|7106.7|7103.9|7111.8|7109|7105.3|7102.5|111
1625751620000|2021-07-08 13:40:20|7106.3|7103.5|7101.3|7098.5|7107|7104.2|7100.3|7097.5|159
1625751630000|2021-07-08 13:40:30|7101.7|7098.9|7098.7|7095.9|7101.7|7098.9|7097.7|7094.9|112
1625751640000|2021-07-08 13:40:40|7098.3|7095.5|7100.3|7097.5|7101|7098.2|7097.1|7094.3|141
1625751650000|2021-07-08 13:40:50|7100|7097.2|7099.3|7096.5|7100|7097.2|7096.3|7093.5|95
1625751660000|2021-07-08 13:41:00|7100.3|7097.5|7109.3|7106.5|7109.3|7106.5|7099.6|7096.8|209
1625751670000|2021-07-08 13:41:10|7109.6|7106.8|7106.6|7103.8|7110|7107.2|7106.6|7103.8|101
1625751680000|2021-07-08 13:41:20|7106.3|7103.5|7102.6|7099.8|7106.6|7103.8|7101.6|7098.8|165
1625751690000|2021-07-08 13:41:30|7102.3|7099.5|7105.6|7102.8|7105.6|7102.8|7101.6|7098.8|74
1625751700000|2021-07-08 13:41:40|7105.8|7103|7101.6|7098.8|7106.6|7103.8|7101.6|7098.8|153
1625751710000|2021-07-08 13:41:50|7102|7099.2|7101.6|7098.8|7102.6|7099.8|7100.6|7097.8|57
1625751720000|2021-07-08 13:42:00|7101.3|7098.5|7101.3|7098.5|7102.7|7099.9|7098.8|7096|85
1625751730000|2021-07-08 13:42:10|7102.6|7099.8|7105.6|7102.8|7106.6|7103.8|7102.3|7099.5|140
1625751740000|2021-07-08 13:42:20|7105.3|7102.5|7111.3|7108.5|7111.3|7108.5|7105|7102.2|97
1625751750000|2021-07-08 13:42:30|7111|7108.2|7108|7105.2|7111.6|7108.8|7106.3|7103.5|109
1625751760000|2021-07-08 13:42:40|7107.6|7104.8|7104.3|7101.5|7107.6|7104.8|7103|7100.2|55
1625751770000|2021-07-08 13:42:50|7103.6|7100.8|7103.3|7100.5|7104|7101.2|7100.6|7097.8|127
1625751780000|2021-07-08 13:43:00|7103.6|7100.8|7100.6|7097.8|7104|7101.2|7100.3|7097.5|107
1625751790000|2021-07-08 13:43:10|7099.8|7097|7095.3|7092.5|7099.8|7097|7093.6|7090.8|378
1625751800000|2021-07-08 13:43:20|7095.1|7092.3|7091.3|7088.5|7095.3|7092.5|7091.3|7088.5|207
1625751810000|2021-07-08 13:43:30|7091.6|7088.8|7092.6|7089.8|7092.6|7089.8|7089.6|7086.8|320
1625751820000|2021-07-08 13:43:40|7092.3|7089.5|7091.6|7088.8|7095|7092.2|7091.6|7088.8|78
1625751830000|2021-07-08 13:43:50|7091.3|7088.5|7093.3|7090.5|7094.3|7091.5|7089.3|7086.5|179
1625751840000|2021-07-08 13:44:00|7093.1|7090.3|7096.3|7093.5|7097|7094.2|7091.3|7088.5|124
1625751850000|2021-07-08 13:44:10|7095.8|7093|7098.3|7095.5|7098.6|7095.8|7095.6|7092.8|128
1625751860000|2021-07-08 13:44:20|7098.5|7095.7|7098.3|7095.5|7100|7097.2|7097.3|7094.5|93
1625751870000|2021-07-08 13:44:30|7098|7095.2|7091.3|7088.5|7098.3|7095.5|7090|7087.2|182
1625751880000|2021-07-08 13:44:40|7091.1|7088.3|7092.3|7089.5|7093.6|7090.8|7089.6|7086.8|98
1625751890000|2021-07-08 13:44:50|7091.6|7088.8|7094.6|7091.8|7094.6|7091.8|7091.6|7088.8|122
1625751900000|2021-07-08 13:45:00|7094|7091.2|7090|7087.2|7094.6|7091.8|7088.6|7085.8|254
1625751910000|2021-07-08 13:45:10|7089.6|7086.8|7086.3|7083.5|7090.6|7087.8|7083.6|7080.8|288
1625751920000|2021-07-08 13:45:20|7086.6|7083.8|7085.6|7082.8|7087.6|7084.8|7084|7081.2|215
1625751930000|2021-07-08 13:45:30|7085.5|7082.7|7091|7088.2|7091|7088.2|7085|7082.2|300
1625751940000|2021-07-08 13:45:40|7090.6|7087.8|7098.6|7095.8|7100.9|7097.8|7090|7087.2|312
1625751950000|2021-07-08 13:45:50|7098.3|7095.5|7101.3|7098.5|7102.3|7099.5|7098.1|7095.3|124
1625751960000|2021-07-08 13:46:00|7102.1|7099.3|7099.3|7096.5|7103.3|7100.5|7099.3|7096.5|342
1625751970000|2021-07-08 13:46:10|7098.6|7095.8|7102.3|7099.5|7103|7100.2|7098.6|7095.8|149
1625751980000|2021-07-08 13:46:20|7102.5|7099.7|7099.3|7096.5|7103.3|7100.5|7099|7096.2|82
1625751990000|2021-07-08 13:46:30|7099.6|7096.8|7095.6|7092.8|7100.3|7097.5|7095.3|7092.5|98
1625752000000|2021-07-08 13:46:40|7095.3|7092.5|7096.6|7093.8|7098.3|7095.5|7094.3|7091.5|66
1625752010000|2021-07-08 13:46:50|7097.3|7094.5|7097.3|7094.5|7098.6|7095.8|7096.3|7093.5|74
1625752020000|2021-07-08 13:47:00|7098.3|7095.5|7099.3|7096.5|7099.3|7096.5|7096|7093.2|209
1625752030000|2021-07-08 13:47:10|7099|7096.2|7102.3|7099.5|7102.6|7099.8|7098.1|7095.3|72
1625752040000|2021-07-08 13:47:20|7101.6|7098.8|7102.3|7099.5|7103.3|7100.5|7101|7098.2|80
1625752050000|2021-07-08 13:47:30|7102|7099.2|7102.3|7099.5|7104.5|7101.7|7101.5|7098.7|138
1625752060000|2021-07-08 13:47:40|7101.7|7098.9|7099.3|7096.5|7102.3|7099.5|7099|7096.2|46
1625752070000|2021-07-08 13:47:50|7098.6|7095.8|7097|7094.2|7098.6|7095.8|7096|7093.2|81
1625752080000|2021-07-08 13:48:00|7096.8|7094|7089.8|7087|7096.8|7094|7088.3|7085.5|394
1625752090000|2021-07-08 13:48:10|7089.6|7086.8|7095.3|7092.5|7096.3|7093.5|7089.6|7086.8|82
1625752100000|2021-07-08 13:48:20|7094.8|7092|7094.3|7091.5|7096.3|7093.5|7093.6|7090.8|69
1625752110000|2021-07-08 13:48:30|7093.6|7090.8|7097.5|7094.7|7098.7|7095.9|7092.6|7089.8|65
1625752120000|2021-07-08 13:48:40|7097.8|7095|7099|7096.2|7099.3|7096.5|7096.3|7093.5|122
1625752130000|2021-07-08 13:48:50|7098.8|7096|7101|7098.2|7101|7098.2|7098.3|7095.5|24
1625752140000|2021-07-08 13:49:00|7100.8|7098|7099.3|7096.5|7101.6|7098.8|7099.3|7096.5|74
1625752150000|2021-07-08 13:49:10|7099.7|7096.9|7098|7095.2|7100|7097.2|7095.6|7092.8|72
1625752160000|2021-07-08 13:49:20|7097.8|7095|7097.3|7094.5|7098|7095.2|7097|7094.2|66
1625752170000|2021-07-08 13:49:30|7097.1|7094.3|7096.3|7093.5|7097.6|7094.8|7096.3|7093.5|108
1625752180000|2021-07-08 13:49:40|7096.7|7093.9|7097|7094.2|7099.3|7096.5|7096|7093.2|89
1625752190000|2021-07-08 13:49:50|7097.3|7094.5|7095.3|7092.5|7100|7097.2|7095.3|7092.5|32
1625752200000|2021-07-08 13:50:00|7095|7092.2|7093.3|7090.5|7095|7092.2|7091.3|7088.5|178
1625752210000|2021-07-08 13:50:10|7092.9|7090.1|7094.8|7092|7096|7093.2|7092.3|7089.5|53
1625752220000|2021-07-08 13:50:20|7094.3|7091.5|7094.8|7092|7097|7094.2|7094.3|7091.5|37
1625752230000|2021-07-08 13:50:30|7095|7092.2|7091.3|7088.5|7095.3|7092.5|7091.3|7088.5|54
1625752240000|2021-07-08 13:50:40|7091|7088.2|7099.3|7096.5|7099.5|7096.7|7090.6|7087.8|328
1625752250000|2021-07-08 13:50:50|7098.3|7095.5|7096.3|7093.5|7100.4|7097.6|7095|7092.2|247
1625752260000|2021-07-08 13:51:00|7096|7093.2|7099.3|7096.5|7100|7097.2|7094.3|7091.5|78
1625752270000|2021-07-08 13:51:10|7099.7|7096.9|7104.3|7101.5|7105|7102.2|7099.7|7096.9|105
1625752280000|2021-07-08 13:51:20|7103.8|7101|7106.5|7103.7|7107|7104.2|7103.3|7100.5|126
1625752290000|2021-07-08 13:51:30|7107|7104.2|7104.8|7102|7107|7104.2|7103.3|7100.5|147
1625752300000|2021-07-08 13:51:40|7104.5|7101.7|7104.3|7101.5|7105|7102.2|7102|7099.2|57
1625752310000|2021-07-08 13:51:50|7103.9|7101.1|7102.3|7099.5|7105|7102.2|7101.8|7099|71
1625752320000|2021-07-08 13:52:00|7103|7100.2|7102.3|7099.5|7103|7100.2|7098.3|7095.5|73
1625752330000|2021-07-08 13:52:10|7102|7099.2|7101.1|7098.3|7103.3|7100.5|7099.6|7096.8|32
1625752340000|2021-07-08 13:52:20|7101.3|7098.5|7104.3|7101.5|7104.8|7102|7100.3|7097.5|48
1625752350000|2021-07-08 13:52:30|7103.9|7101.1|7104.3|7101.5|7104.6|7101.8|7103|7100.2|71
1625752360000|2021-07-08 13:52:40|7105|7102.2|7106.3|7103.5|7106.3|7103.5|7104.3|7101.5|49
1625752370000|2021-07-08 13:52:50|7107.3|7104.5|7110.3|7107.5|7111|7108.2|7107.3|7104.5|179
1625752380000|2021-07-08 13:53:00|7110|7107.2|7115|7112.2|7117.3|7114.5|7109.3|7106.5|399
1625752390000|2021-07-08 13:53:10|7115.3|7112.5|7120.3|7117.5|7121.3|7118.5|7115|7112.2|222
1625752400000|2021-07-08 13:53:20|7120|7117.2|7118|7115.2|7121|7118.2|7118|7115.2|179
1625752410000|2021-07-08 13:53:30|7118.3|7115.5|7116.3|7113.5|7119.3|7116.5|7115|7112.2|97
1625752420000|2021-07-08 13:53:40|7116|7113.2|7116.3|7113.5|7118.7|7115.9|7114|7111.2|138
1625752430000|2021-07-08 13:53:50|7117|7114.2|7117|7114.2|7118.3|7115.5|7117|7114.2|64
1625752440000|2021-07-08 13:54:00|7117.3|7114.5|7124|7121.2|7125|7122.2|7117.3|7114.5|312
1625752450000|2021-07-08 13:54:10|7123.7|7120.9|7125.7|7122.9|7126|7123.2|7122.7|7119.9|164
1625752460000|2021-07-08 13:54:20|7125.9|7123.1|7127|7124.2|7128|7125.2|7125.9|7123.1|113
1625752470000|2021-07-08 13:54:30|7126.7|7123.9|7127.7|7124.9|7129|7126.2|7125|7122.2|192
1625752480000|2021-07-08 13:54:40|7128.2|7125.4|7126|7123.2|7128.4|7125.6|7125.4|7122.6|114
1625752490000|2021-07-08 13:54:50|7126.4|7123.6|7131|7128.2|7131.3|7128.5|7126.4|7123.6|154
1625752500000|2021-07-08 13:55:00|7131.4|7128.6|7133.7|7130.9|7136|7133.2|7131.4|7128.6|206
1625752510000|2021-07-08 13:55:10|7133.3|7130.5|7127|7124.2|7134|7131.2|7125.7|7122.9|292
1625752520000|2021-07-08 13:55:20|7127.4|7124.6|7129|7126.2|7130|7127.2|7125|7122.2|72
1625752530000|2021-07-08 13:55:30|7128.4|7125.6|7126.3|7123.5|7128.4|7125.6|7125.3|7122.5|99
1625752540000|2021-07-08 13:55:40|7126.5|7123.7|7125.5|7122.7|7128|7125.2|7124.3|7121.5|80
1625752550000|2021-07-08 13:55:50|7125.3|7122.5|7127|7124.2|7128.3|7125.5|7125|7122.2|70
1625752560000|2021-07-08 13:56:00|7126.7|7123.9|7121|7118.2|7126.7|7123.9|7120.3|7117.5|134
1625752570000|2021-07-08 13:56:10|7120.3|7117.5|7115.3|7112.5|7120.3|7117.5|7113.6|7110.8|244
1625752580000|2021-07-08 13:56:20|7114.9|7112.1|7115.3|7112.5|7116.3|7113.5|7114|7111.2|65
1625752590000|2021-07-08 13:56:30|7115|7112.2|7117.3|7114.5|7119.6|7116.8|7113.8|7111|99
1625752600000|2021-07-08 13:56:40|7117|7114.2|7120.7|7117.9|7120.7|7117.9|7117|7114.2|90
1625752610000|2021-07-08 13:56:50|7121|7118.2|7123.2|7120.4|7123.4|7120.6|7120.7|7117.9|118
1625752620000|2021-07-08 13:57:00|7123.6|7120.8|7123.7|7120.9|7125.2|7122.4|7122.7|7119.9|98
1625752630000|2021-07-08 13:57:10|7123.4|7120.6|7123.7|7120.9|7124.7|7121.9|7122.7|7119.9|38
1625752640000|2021-07-08 13:57:20|7123.5|7120.7|7118.7|7115.9|7123.5|7120.7|7116.4|7113.6|98
1625752650000|2021-07-08 13:57:30|7119|7116.2|7115.7|7112.9|7119.7|7116.9|7115|7112.2|94
1625752660000|2021-07-08 13:57:40|7116|7113.2|7116.7|7113.9|7117.5|7114.7|7116|7113.2|23
1625752670000|2021-07-08 13:57:50|7117.4|7114.6|7117.7|7114.9|7120.2|7117.4|7117.4|7114.6|33
1625752680000|2021-07-08 13:58:00|7117.9|7115.1|7116.7|7113.9|7117.9|7115.1|7115.7|7112.9|55
1625752690000|2021-07-08 13:58:10|7117|7114.2|7116.7|7113.9|7117.9|7115.1|7116|7113.2|61
1625752700000|2021-07-08 13:58:20|7117|7114.2|7121.5|7118.7|7122|7119.2|7117|7114.2|59
1625752710000|2021-07-08 13:58:30|7121.7|7118.9|7124|7121.2|7124|7121.2|7120.4|7117.6|47
1625752720000|2021-07-08 13:58:40|7124.2|7121.4|7125.9|7123.1|7128|7125.2|7124.2|7121.4|81
1625752730000|2021-07-08 13:58:50|7125.2|7122.4|7123.7|7120.9|7126.7|7123.9|7123.2|7120.4|189
1625752740000|2021-07-08 13:59:00|7123|7120.2|7126|7123.2|7128|7125.2|7123|7120.2|53
1625752750000|2021-07-08 13:59:10|7125.7|7122.9|7129|7126.2|7129|7126.2|7125.7|7122.9|82
1625752760000|2021-07-08 13:59:20|7129.2|7126.4|7129.7|7126.9|7130|7127.2|7129|7126.2|103
1625752770000|2021-07-08 13:59:30|7130|7127.2|7127.7|7124.9|7130|7127.2|7126|7123.2|177
1625752780000|2021-07-08 13:59:40|7127.4|7124.6|7127|7124.2|7127.4|7124.6|7127|7124.2|12
1625752790000|2021-07-08 13:59:50|7126.6|7123.8|7128|7125.2|7128|7125.2|7125.7|7122.9|30
1625752800000|2021-07-08 14:00:00|7127.6|7124.8|7122|7119.2|7127.7|7124.9|7120|7117.2|147
1625752810000|2021-07-08 14:00:10|7121.7|7118.9|7120|7117.2|7121.7|7118.9|7119|7116.2|50
1625752820000|2021-07-08 14:00:20|7119|7116.2|7117.7|7114.9|7119|7116.2|7115.7|7112.9|145
1625752830000|2021-07-08 14:00:30|7118|7115.2|7110.3|7107.5|7119|7116.2|7109|7106.2|411
1625752840000|2021-07-08 14:00:40|7111.3|7108.5|7120.3|7117.5|7122.6|7119.8|7111.3|7108.5|164
1625752850000|2021-07-08 14:00:50|7120|7117.2|7118.3|7115.5|7122.3|7119.5|7114|7111.2|191
1625752860000|2021-07-08 14:01:00|7118.5|7115.7|7115.3|7112.5|7119.4|7116.6|7112.3|7109.5|205
1625752870000|2021-07-08 14:01:10|7115|7112.2|7122|7119.2|7123|7120.2|7115|7112.2|165
1625752880000|2021-07-08 14:01:20|7121.7|7118.9|7117|7114.2|7122|7119.2|7116.7|7113.9|74
1625752890000|2021-07-08 14:01:30|7117.7|7114.9|7118.5|7115.7|7120.5|7117.7|7117.7|7114.9|64
1625752900000|2021-07-08 14:01:40|7118.7|7115.9|7119.7|7116.9|7120.7|7117.9|7114.7|7111.9|148
1625752910000|2021-07-08 14:01:50|7118.7|7115.9|7118.7|7115.9|7119.7|7116.9|7117|7114.2|38
1625752920000|2021-07-08 14:02:00|7118.3|7115.5|7116.7|7113.9|7119.4|7116.6|7116.3|7113.5|82
1625752930000|2021-07-08 14:02:10|7116.2|7113.4|7118.7|7115.9|7120|7117.2|7116|7113.2|46
1625752940000|2021-07-08 14:02:20|7119|7116.2|7118|7115.2|7120.2|7117.4|7117.7|7114.9|66
1625752950000|2021-07-08 14:02:30|7118.2|7115.4|7118.7|7115.9|7119.5|7116.7|7117.5|7114.7|48
1625752960000|2021-07-08 14:02:40|7119|7116.2|7125.7|7122.9|7126.2|7123.4|7118.7|7115.9|99
1625752970000|2021-07-08 14:02:50|7126|7123.2|7129.7|7126.9|7129.7|7126.9|7123.7|7120.9|277
1625752980000|2021-07-08 14:03:00|7129.4|7126.6|7135.7|7132.9|7137|7134.2|7129|7126.2|472
1625752990000|2021-07-08 14:03:10|7136.7|7133.9|7139|7136.2|7139|7136.2|7134.5|7131.7|831
1625753000000|2021-07-08 14:03:20|7139.4|7136.6|7136|7133.2|7139.4|7136.6|7135.4|7132.6|135
1625753010000|2021-07-08 14:03:30|7135.7|7132.9|7141|7138.2|7142|7139.2|7135|7132.2|164
1625753020000|2021-07-08 14:03:40|7140.7|7137.9|7143|7140.2|7145|7142.2|7140.7|7137.9|502
1625753030000|2021-07-08 14:03:50|7142.7|7139.9|7142|7139.2|7142.7|7139.9|7141.7|7138.9|340
1625753040000|2021-07-08 14:04:00|7142.4|7139.6|7150.4|7147.6|7152.1|7149.3|7142.4|7139.6|732
1625753050000|2021-07-08 14:04:10|7150.1|7147.3|7153.4|7150.6|7154.4|7151.6|7150.1|7147.3|536
1625753060000|2021-07-08 14:04:20|7153.6|7150.8|7155.4|7152.6|7155.4|7152.6|7152.4|7149.6|180
1625753070000|2021-07-08 14:04:30|7155.1|7152.3|7151.4|7148.6|7155.4|7152.6|7151.1|7148.3|161
1625753080000|2021-07-08 14:04:40|7151.8|7149|7148.4|7145.6|7153.4|7150.6|7148.1|7145.3|362
1625753090000|2021-07-08 14:04:50|7148|7145.2|7149.4|7146.6|7150.7|7147.9|7147.4|7144.6|84
1625753100000|2021-07-08 14:05:00|7149.2|7146.4|7143.1|7140.3|7149.4|7146.6|7143.1|7140.3|205
1625753110000|2021-07-08 14:05:10|7143.2|7140.4|7145.4|7142.6|7145.4|7142.6|7133.9|7131.1|315
1625753120000|2021-07-08 14:05:20|7145.1|7142.3|7141.4|7138.6|7145.6|7142.8|7140.4|7137.6|218
1625753130000|2021-07-08 14:05:30|7141.7|7138.9|7140.4|7137.6|7142.8|7140|7139.4|7136.6|119
1625753140000|2021-07-08 14:05:40|7140|7137.2|7144.4|7141.6|7145.4|7142.6|7139.7|7136.9|139
1625753150000|2021-07-08 14:05:50|7145.1|7142.3|7146.4|7143.6|7148.1|7145.3|7144.4|7141.6|87
1625753160000|2021-07-08 14:06:00|7146.7|7143.9|7145.4|7142.6|7148.5|7145.7|7145.4|7142.6|106
1625753170000|2021-07-08 14:06:10|7145.2|7142.4|7149.4|7146.6|7150.4|7147.6|7144.7|7141.9|76
1625753180000|2021-07-08 14:06:20|7149.1|7146.3|7147.9|7145.1|7150.1|7147.3|7147.6|7144.8|68
1625753190000|2021-07-08 14:06:30|7148.1|7145.3|7151.4|7148.6|7152.4|7149.6|7147.9|7145.1|102
1625753200000|2021-07-08 14:06:40|7151.6|7148.8|7154.7|7151.9|7155.4|7152.6|7150.4|7147.6|156
1625753210000|2021-07-08 14:06:50|7155.1|7152.3|7154.4|7151.6|7157.1|7154.3|7153.4|7150.6|128
1625753220000|2021-07-08 14:07:00|7154.7|7151.9|7157.1|7154.3|7158.4|7155.6|7154.7|7151.9|182
1625753230000|2021-07-08 14:07:10|7156.9|7154.1|7157.4|7154.6|7158.2|7155.4|7155.4|7152.6|75
1625753240000|2021-07-08 14:07:20|7157.2|7154.4|7157.7|7154.9|7160.1|7157.3|7156.9|7154.1|100
1625753250000|2021-07-08 14:07:30|7157.4|7154.6|7158.4|7155.6|7159.4|7156.6|7157.4|7154.6|145
1625753260000|2021-07-08 14:07:40|7158.1|7155.3|7163.8|7161|7165.6|7162.8|7158.1|7155.3|241
1625753270000|2021-07-08 14:07:50|7163.4|7160.6|7161.4|7158.6|7166.4|7163.6|7161.4|7158.6|403
1625753280000|2021-07-08 14:08:00|7162.4|7159.6|7159.9|7157.1|7163.4|7160.6|7159.4|7156.6|242
1625753290000|2021-07-08 14:08:10|7160.4|7157.6|7163.1|7160.3|7163.8|7161|7160.1|7157.3|103
1625753300000|2021-07-08 14:08:20|7162.7|7159.9|7163.4|7160.6|7163.8|7161|7161.4|7158.6|60
1625753310000|2021-07-08 14:08:30|7162.7|7159.9|7161.4|7158.6|7162.7|7159.9|7159.7|7156.9|188
1625753320000|2021-07-08 14:08:40|7161.1|7158.3|7167.1|7164.3|7167.1|7164.3|7160.9|7158.1|121
1625753330000|2021-07-08 14:08:50|7167.9|7165.1|7169.4|7166.6|7171.1|7168.3|7166.1|7163.3|321
1625753340000|2021-07-08 14:09:00|7169.1|7166.3|7169.1|7166.3|7171.1|7168.3|7167.7|7164.9|163
1625753350000|2021-07-08 14:09:10|7168.9|7166.1|7165.4|7162.6|7169.1|7166.3|7164.4|7161.6|111
1625753360000|2021-07-08 14:09:20|7164.9|7162.1|7155.7|7152.9|7165.1|7162.3|7154.7|7151.9|210
1625753370000|2021-07-08 14:09:30|7156.4|7153.6|7156.4|7153.6|7159.4|7156.6|7152.4|7149.6|226
1625753380000|2021-07-08 14:09:40|7156.1|7153.3|7155.4|7152.6|7156.4|7153.6|7154.7|7151.9|99
1625753390000|2021-07-08 14:09:50|7155.1|7152.3|7155.1|7152.3|7157.4|7154.6|7155.1|7152.3|58
1625753400000|2021-07-08 14:10:00|7154.7|7151.9|7155.4|7152.6|7156.1|7153.3|7151.7|7148.9|205
1625753410000|2021-07-08 14:10:10|7155.7|7152.9|7164.7|7161.9|7164.7|7161.9|7155.4|7152.6|227
1625753420000|2021-07-08 14:10:20|7165.1|7162.3|7166.4|7163.6|7167.7|7164.9|7163.7|7160.9|172
1625753430000|2021-07-08 14:10:30|7166.1|7163.3|7165.7|7162.9|7166.4|7163.6|7164.1|7161.3|74
1625753440000|2021-07-08 14:10:40|7165.4|7162.6|7167.7|7164.9|7168.7|7165.9|7162.7|7159.9|233
1625753450000|2021-07-08 14:10:50|7167.2|7164.4|7165.4|7162.6|7167.4|7164.6|7164.4|7161.6|92
1625753460000|2021-07-08 14:11:00|7166|7163.2|7166.7|7163.9|7168.7|7165.9|7165.4|7162.6|415
1625753470000|2021-07-08 14:11:10|7166.4|7163.6|7162.7|7159.9|7169.9|7167.1|7161.7|7158.9|338
1625753480000|2021-07-08 14:11:20|7163.2|7160.4|7165.2|7162.4|7165.9|7163.1|7162.7|7159.9|103
1625753490000|2021-07-08 14:11:30|7165.4|7162.6|7163.4|7160.6|7165.7|7162.9|7161.4|7158.6|101
1625753500000|2021-07-08 14:11:40|7163.2|7160.4|7167.7|7164.9|7170.4|7167.6|7162.7|7159.9|115
1625753510000|2021-07-08 14:11:50|7167.1|7164.3|7168.7|7165.9|7169.4|7166.6|7164.9|7162.1|83
1625753520000|2021-07-08 14:12:00|7168.4|7165.6|7174.4|7171.6|7175.4|7172.6|7167.7|7164.9|231
1625753530000|2021-07-08 14:12:10|7174.8|7172|7175.4|7172.6|7177.7|7174.9|7173.4|7170.6|219
1625753540000|2021-07-08 14:12:20|7175.1|7172.3|7174.4|7171.6|7175.4|7172.6|7173.1|7170.3|143
1625753550000|2021-07-08 14:12:30|7174.9|7172.1|7171.4|7168.6|7176.4|7173.6|7171.1|7168.3|261
1625753560000|2021-07-08 14:12:40|7171.1|7168.3|7167.4|7164.6|7172.1|7169.3|7167.4|7164.6|155
1625753570000|2021-07-08 14:12:50|7167.9|7165.1|7166.7|7163.9|7168.1|7165.3|7165.4|7162.6|106
1625753580000|2021-07-08 14:13:00|7167.1|7164.3|7169.4|7166.6|7169.4|7166.6|7165.4|7162.6|69
1625753590000|2021-07-08 14:13:10|7169.7|7166.9|7169.7|7166.9|7171.6|7168.8|7169.7|7166.9|47
1625753600000|2021-07-08 14:13:20|7170.4|7167.6|7167.7|7164.9|7170.4|7167.6|7167.7|7164.9|90
1625753610000|2021-07-08 14:13:30|7167.9|7165.1|7171.4|7168.6|7172.4|7169.6|7167.7|7164.9|119
1625753620000|2021-07-08 14:13:40|7171.7|7168.9|7172.4|7169.6|7173.1|7170.3|7170.4|7167.6|46
1625753630000|2021-07-08 14:13:50|7172|7169.2|7170.4|7167.6|7172.4|7169.6|7168.7|7165.9|81
1625753640000|2021-07-08 14:14:00|7170.1|7167.3|7171.7|7168.9|7173.7|7170.9|7170.1|7167.3|88
1625753650000|2021-07-08 14:14:10|7171.5|7168.7|7170.7|7167.9|7172.1|7169.3|7169.4|7166.6|114
1625753660000|2021-07-08 14:14:20|7170.4|7167.6|7169.7|7166.9|7171.4|7168.6|7169.7|7166.9|49
1625753670000|2021-07-08 14:14:30|7169.4|7166.6|7170.1|7167.3|7170.1|7167.3|7167.4|7164.6|96
1625753680000|2021-07-08 14:14:40|7169.9|7167.1|7169.4|7166.6|7169.9|7167.1|7168.7|7165.9|27
1625753690000|2021-07-08 14:14:50|7169.8|7167|7168.4|7165.6|7171.1|7168.3|7168.4|7165.6|38
1625753700000|2021-07-08 14:15:00|7168.1|7165.3|7170.4|7167.6|7171.9|7169.1|7168.1|7165.3|215
1625753710000|2021-07-08 14:15:10|7170.7|7167.9|7175.1|7172.3|7175.1|7172.3|7170.7|7167.9|77
1625753720000|2021-07-08 14:15:20|7175.7|7172.9|7175.4|7172.6|7176.4|7173.6|7172.1|7169.3|109
1625753730000|2021-07-08 14:15:30|7175.1|7172.3|7172.7|7169.9|7176.1|7173.3|7172.4|7169.6|117
1625753740000|2021-07-08 14:15:40|7172.4|7169.6|7173.4|7170.6|7174.4|7171.6|7171.4|7168.6|76
1625753750000|2021-07-08 14:15:50|7172.7|7169.9|7171.4|7168.6|7172.7|7169.9|7168.4|7165.6|79
1625753760000|2021-07-08 14:16:00|7172.1|7169.3|7170.4|7167.6|7174.4|7171.6|7170.4|7167.6|64
1625753770000|2021-07-08 14:16:10|7170.2|7167.4|7160.3|7157.5|7170.2|7167.4|7160.3|7157.5|754
1625753780000|2021-07-08 14:16:20|7160.5|7157.7|7162|7159.2|7162.7|7159.9|7160|7157.2|183
1625753790000|2021-07-08 14:16:30|7162.3|7159.5|7161|7158.2|7164|7161.2|7160|7157.2|115
1625753800000|2021-07-08 14:16:40|7160.3|7157.5|7161|7158.2|7162|7159.2|7160|7157.2|122
1625753810000|2021-07-08 14:16:50|7161.3|7158.5|7161|7158.2|7162|7159.2|7159.7|7156.9|47
1625753820000|2021-07-08 14:17:00|7161.4|7158.6|7160|7157.2|7162|7159.2|7158.3|7155.5|73
1625753830000|2021-07-08 14:17:10|7160.3|7157.5|7166|7163.2|7166.3|7163.5|7160.3|7157.5|144
1625753840000|2021-07-08 14:17:20|7165.3|7162.5|7164|7161.2|7166|7163.2|7162|7159.2|97
1625753850000|2021-07-08 14:17:30|7164.4|7161.6|7165|7162.2|7166|7163.2|7163.7|7160.9|50
1625753860000|2021-07-08 14:17:40|7165.3|7162.5|7162|7159.2|7166|7163.2|7162|7159.2|36
1625753870000|2021-07-08 14:17:50|7161.5|7158.7|7165|7162.2|7165|7162.2|7161.3|7158.5|37
1625753880000|2021-07-08 14:18:00|7164.8|7162|7168.3|7165.5|7168.3|7165.5|7164.3|7161.5|103
1625753890000|2021-07-08 14:18:10|7167.7|7164.9|7164.3|7161.5|7168|7165.2|7164.3|7161.5|34
1625753900000|2021-07-08 14:18:20|7164.7|7161.9|7166.7|7163.9|7166.7|7163.9|7161.5|7158.7|120
1625753910000|2021-07-08 14:18:30|7167|7164.2|7163.3|7160.5|7167|7164.2|7163.3|7160.5|43
1625753920000|2021-07-08 14:18:40|7163.6|7160.8|7159.3|7156.5|7164|7161.2|7158.3|7155.5|133
1625753930000|2021-07-08 14:18:50|7160|7157.2|7162|7159.2|7162|7159.2|7160|7157.2|43
1625753940000|2021-07-08 14:19:00|7161.7|7158.9|7161.7|7158.9|7162.7|7159.9|7161|7158.2|57
1625753950000|2021-07-08 14:19:10|7162|7159.2|7160|7157.2|7162|7159.2|7159|7156.2|47
1625753960000|2021-07-08 14:19:20|7160.2|7157.4|7163|7160.2|7164|7161.2|7160.2|7157.4|84
1625753970000|2021-07-08 14:19:30|7162.5|7159.7|7162.7|7159.9|7163|7160.2|7161|7158.2|33
1625753980000|2021-07-08 14:19:40|7162.5|7159.7|7162|7159.2|7163.3|7160.5|7162|7159.2|19
1625753990000|2021-07-08 14:19:50|7162.3|7159.5|7157|7154.2|7162.7|7159.9|7157|7154.2|90
1625754000000|2021-07-08 14:20:00|7157.3|7154.5|7159.3|7156.5|7161|7158.2|7157|7154.2|109
1625754010000|2021-07-08 14:20:10|7158.7|7155.9|7153|7150.2|7159.3|7156.5|7152.3|7149.5|236
1625754020000|2021-07-08 14:20:20|7152.8|7150|7154|7151.2|7154|7151.2|7150.8|7148|141
1625754030000|2021-07-08 14:20:30|7153.3|7150.5|7153.1|7150.3|7157.6|7154.8|7153|7150.2|352
1625754040000|2021-07-08 14:20:40|7153.3|7150.5|7157.6|7154.8|7160.6|7157.8|7153.3|7150.5|232
1625754050000|2021-07-08 14:20:50|7158.3|7155.5|7156.3|7153.5|7158.6|7155.8|7156.3|7153.5|55
1625754060000|2021-07-08 14:21:00|7155.6|7152.8|7158.6|7155.8|7160.3|7157.5|7155.6|7152.8|147
1625754070000|2021-07-08 14:21:10|7161.3|7158.5|7155.6|7152.8|7161.3|7158.5|7153.6|7150.8|208
1625754080000|2021-07-08 14:21:20|7155.3|7152.5|7153.6|7150.8|7156.1|7153.3|7153.6|7150.8|83
1625754090000|2021-07-08 14:21:30|7154|7151.2|7156|7153.2|7156|7153.2|7153|7150.2|52
1625754100000|2021-07-08 14:21:40|7156.3|7153.5|7150.6|7147.8|7156.6|7153.8|7149.6|7146.8|115
1625754110000|2021-07-08 14:21:50|7150.5|7147.7|7143.1|7140.3|7150.6|7147.8|7143|7140.2|303
1625754120000|2021-07-08 14:22:00|7143.3|7140.5|7146.1|7143.3|7148.3|7145.5|7143.1|7140.3|121
1625754130000|2021-07-08 14:22:10|7146.3|7143.5|7146.6|7143.8|7148.6|7145.8|7146.3|7143.5|71
1625754140000|2021-07-08 14:22:20|7146.3|7143.5|7145.6|7142.8|7147.8|7145|7145.6|7142.8|113
1625754150000|2021-07-08 14:22:30|7146.6|7143.8|7144.6|7141.8|7146.6|7143.8|7142.6|7139.8|98
1625754160000|2021-07-08 14:22:40|7144.5|7141.7|7146.6|7143.8|7147.6|7144.8|7143.6|7140.8|57
1625754170000|2021-07-08 14:22:50|7147|7144.2|7146.6|7143.8|7147.3|7144.5|7145.6|7142.8|28
1625754180000|2021-07-08 14:23:00|7146.3|7143.5|7138.6|7135.8|7146.6|7143.8|7137.6|7134.8|255
1625754190000|2021-07-08 14:23:10|7139.3|7136.5|7139.6|7136.8|7141|7138.2|7138.6|7135.8|49
1625754200000|2021-07-08 14:23:20|7140.6|7137.8|7141.6|7138.8|7141.6|7138.8|7137.8|7135|48
1625754210000|2021-07-08 14:23:30|7141.1|7138.3|7138.5|7135.7|7141.6|7138.8|7138.3|7135.5|54
1625754220000|2021-07-08 14:23:40|7138.3|7135.5|7133.3|7130.5|7138.6|7135.8|7132.8|7130|290
1625754230000|2021-07-08 14:23:50|7133|7130.2|7134.6|7131.8|7135.3|7132.5|7131.3|7128.5|125
1625754240000|2021-07-08 14:24:00|7134.3|7131.5|7130.3|7127.5|7135.3|7132.5|7130.3|7127.5|1959
1625754250000|2021-07-08 14:24:10|7129.8|7127|7129.3|7126.5|7130|7127.2|7128|7125.2|126
1625754260000|2021-07-08 14:24:20|7129.8|7127|7126.3|7123.5|7129.8|7127|7123.6|7120.8|248
1625754270000|2021-07-08 14:24:30|7126.8|7124|7128.3|7125.5|7128.3|7125.5|7125.3|7122.5|99
1625754280000|2021-07-08 14:24:40|7128|7125.2|7126.3|7123.5|7128.3|7125.5|7122.3|7119.5|335
1625754290000|2021-07-08 14:24:50|7126.6|7123.8|7126.4|7123.6|7126.9|7124.1|7125.3|7122.5|103
1625754300000|2021-07-08 14:25:00|7127.9|7125.1|7130.3|7127.5|7132.9|7130.1|7127.9|7125.1|198
1625754310000|2021-07-08 14:25:10|7129.6|7126.8|7130.3|7127.5|7132.3|7129.5|7127.3|7124.5|117
1625754320000|2021-07-08 14:25:20|7129.8|7127|7130.3|7127.5|7132.6|7129.8|7129.3|7126.5|80
1625754330000|2021-07-08 14:25:30|7129.9|7127.1|7130.6|7127.8|7131.3|7128.5|7128.1|7125.3|106
1625754340000|2021-07-08 14:25:40|7130.3|7127.5|7133.3|7130.5|7134.3|7131.5|7130.3|7127.5|94
1625754350000|2021-07-08 14:25:50|7133.8|7131|7132.3|7129.5|7134.6|7131.8|7131.6|7128.8|106
1625754360000|2021-07-08 14:26:00|7132.6|7129.8|7130.3|7127.5|7132.6|7129.8|7127.3|7124.5|131
1625754370000|2021-07-08 14:26:10|7129.9|7127.1|7128.3|7125.5|7131.9|7129.1|7128.3|7125.5|100
1625754380000|2021-07-08 14:26:20|7128.4|7125.6|7128.4|7125.6|7130.3|7127.5|7127.6|7124.8|82
1625754390000|2021-07-08 14:26:30|7128.3|7125.5|7125.3|7122.5|7128.3|7125.5|7125.3|7122.5|222
1625754400000|2021-07-08 14:26:40|7125.6|7122.8|7125.3|7122.5|7126.3|7123.5|7123.4|7120.6|44
1625754410000|2021-07-08 14:26:50|7125.6|7122.8|7128.3|7125.5|7128.6|7125.8|7125.6|7122.8|74
1625754420000|2021-07-08 14:27:00|7128.1|7125.3|7127.3|7124.5|7128.1|7125.3|7125.3|7122.5|79
1625754430000|2021-07-08 14:27:10|7127.4|7124.6|7128.3|7125.5|7129.3|7126.5|7127.3|7124.5|43
1625754440000|2021-07-08 14:27:20|7128.6|7125.8|7128.3|7125.5|7129.3|7126.5|7127.1|7124.3|49
1625754450000|2021-07-08 14:27:30|7127.9|7125.1|7129.3|7126.5|7129.3|7126.5|7125.3|7122.5|67
1625754460000|2021-07-08 14:27:40|7128.9|7126.1|7127.3|7124.5|7128.9|7126.1|7125.3|7122.5|32
1625754470000|2021-07-08 14:27:50|7127.1|7124.3|7134.6|7131.8|7134.6|7131.8|7126.3|7123.5|85
1625754480000|2021-07-08 14:28:00|7134.9|7132.1|7135.6|7132.8|7140.3|7137.5|7134.6|7131.8|184
1625754490000|2021-07-08 14:28:10|7135.9|7133.1|7136.1|7133.3|7137.3|7134.5|7135.3|7132.5|81
1625754500000|2021-07-08 14:28:20|7135.9|7133.1|7138.3|7135.5|7139.3|7136.5|7134.6|7131.8|1138
1625754510000|2021-07-08 14:28:30|7138.6|7135.8|7133.6|7130.8|7140.3|7137.5|7133.3|7130.5|109
1625754520000|2021-07-08 14:28:40|7133.9|7131.1|7136.1|7133.3|7137.3|7134.5|7133.9|7131.1|59
1625754530000|2021-07-08 14:28:50|7136.3|7133.5|7136.3|7133.5|7138.3|7135.5|7136.1|7133.3|32
1625754540000|2021-07-08 14:29:00|7136.6|7133.8|7138.1|7135.3|7138.6|7135.8|7136.3|7133.5|54
1625754550000|2021-07-08 14:29:10|7137.8|7135|7139.3|7136.5|7140.3|7137.5|7137.3|7134.5|103
1625754560000|2021-07-08 14:29:20|7138.6|7135.8|7140.3|7137.5|7140.6|7137.8|7137.6|7134.8|347
1625754570000|2021-07-08 14:29:30|7139.3|7136.5|7135.9|7133.1|7139.3|7136.5|7134.3|7131.5|142
1625754580000|2021-07-08 14:29:40|7136.3|7133.5|7138.6|7135.8|7138.6|7135.8|7136.3|7133.5|23
1625754590000|2021-07-08 14:29:50|7138.3|7135.5|7134.9|7132.1|7138.3|7135.5|7134.3|7131.5|70
1625754600000|2021-07-08 14:30:00|7135.3|7132.5|7139.3|7136.5|7141.3|7138.5|7134.6|7131.8|143
1625754610000|2021-07-08 14:30:10|7139.4|7136.6|7136.6|7133.8|7139.6|7136.8|7136.3|7133.5|86
1625754620000|2021-07-08 14:30:20|7136.3|7133.5|7139.3|7136.5|7139.9|7137.1|7136.3|7133.5|43
1625754630000|2021-07-08 14:30:30|7139.1|7136.3|7139.6|7136.8|7140.3|7137.5|7138.1|7135.3|49
1625754640000|2021-07-08 14:30:40|7139.8|7137|7147.6|7144.8|7149.6|7146.8|7139.8|7137|491
1625754650000|2021-07-08 14:30:50|7147.9|7145.1|7151.6|7148.8|7153.3|7150.5|7147.9|7145.1|175
1625754660000|2021-07-08 14:31:00|7151.8|7149|7151.9|7149.1|7154.6|7151.8|7150.9|7148.1|197
1625754670000|2021-07-08 14:31:10|7151.6|7148.8|7154.9|7152.1|7155.9|7153.1|7151.6|7148.8|112
1625754680000|2021-07-08 14:31:20|7155.3|7152.5|7154.6|7151.8|7156.3|7153.5|7153.6|7150.8|133
1625754690000|2021-07-08 14:31:30|7154.9|7152.1|7154.6|7151.8|7156.3|7153.5|7153.9|7151.1|84
1625754700000|2021-07-08 14:31:40|7153.9|7151.1|7154.6|7151.8|7157.3|7154.5|7151.9|7149.1|253
1625754710000|2021-07-08 14:31:50|7154.3|7151.5|7153.9|7151.1|7155.9|7153.1|7153.3|7150.5|48
1625754720000|2021-07-08 14:32:00|7153.6|7150.8|7153.6|7150.8|7153.9|7151.1|7149.9|7147.1|171
1625754730000|2021-07-08 14:32:10|7153.9|7151.1|7150.9|7148.1|7153.9|7151.1|7150.6|7147.8|55
1625754740000|2021-07-08 14:32:20|7151.3|7148.5|7144.9|7142.1|7152.9|7150.1|7144.9|7142.1|479
1625754750000|2021-07-08 14:32:30|7145.3|7142.5|7147.3|7144.5|7148.3|7145.5|7144.9|7142.1|51
1625754760000|2021-07-08 14:32:40|7147.6|7144.8|7142.3|7139.5|7147.6|7144.8|7141.3|7138.5|69
1625754770000|2021-07-08 14:32:50|7141.4|7138.6|7142.9|7140.1|7143.9|7141.1|7141.3|7138.5|49
1625754780000|2021-07-08 14:33:00|7143.3|7140.5|7142.6|7139.8|7144.3|7141.5|7140.6|7137.8|113
1625754790000|2021-07-08 14:33:10|7142.3|7139.5|7140.3|7137.5|7142.3|7139.5|7139.3|7136.5|49
1625754800000|2021-07-08 14:33:20|7139.9|7137.1|7137.9|7135.1|7140.1|7137.3|7136.1|7133.3|84
1625754810000|2021-07-08 14:33:30|7137.3|7134.5|7137.3|7134.5|7138.6|7135.8|7136.6|7133.8|52
1625754820000|2021-07-08 14:33:40|7137.1|7134.3|7136.3|7133.5|7137.1|7134.3|7134.3|7131.5|76
1625754830000|2021-07-08 14:33:50|7135.9|7133.1|7133.3|7130.5|7136.3|7133.5|7133.3|7130.5|39
1625754840000|2021-07-08 14:34:00|7133.1|7130.3|7134.6|7131.8|7134.6|7131.8|7130.3|7127.5|74
1625754850000|2021-07-08 14:34:10|7135.1|7132.3|7134.9|7132.1|7137.6|7134.8|7132.9|7130.1|62
1625754860000|2021-07-08 14:34:20|7134.6|7131.8|7134.2|7131.4|7136.6|7133.8|7132.6|7129.8|35
1625754870000|2021-07-08 14:34:30|7134.6|7131.8|7136.2|7133.4|7137.5|7134.7|7134.6|7131.8|135
1625754880000|2021-07-08 14:34:40|7135.9|7133.1|7135.9|7133.1|7136.2|7133.4|7134.9|7132.1|147
1625754890000|2021-07-08 14:34:50|7136.2|7133.4|7136.2|7133.4|7136.9|7134.1|7135.2|7132.4|38
1625754900000|2021-07-08 14:35:00|7135.9|7133.1|7130.9|7128.1|7139.2|7136.4|7130.9|7128.1|160
1625754910000|2021-07-08 14:35:10|7130.2|7127.4|7131.2|7128.4|7131.9|7129.1|7128.2|7125.4|136
1625754920000|2021-07-08 14:35:20|7131.6|7128.8|7130.9|7128.1|7131.9|7129.1|7130.2|7127.4|54
1625754930000|2021-07-08 14:35:30|7131.6|7128.8|7133.2|7130.4|7134.2|7131.4|7130.2|7127.4|364
1625754940000|2021-07-08 14:35:40|7133.6|7130.8|7139.9|7137.1|7141.6|7138.8|7132.7|7129.9|230
1625754950000|2021-07-08 14:35:50|7139.3|7136.5|7136.6|7133.8|7139.6|7136.8|7135.6|7132.8|71
1625754960000|2021-07-08 14:36:00|7136.3|7133.5|7132.1|7129.3|7136.3|7133.5|7131.6|7128.8|62
1625754970000|2021-07-08 14:36:10|7131.9|7129.1|7127.6|7124.8|7131.9|7129.1|7127.6|7124.8|72
1625754980000|2021-07-08 14:36:20|7126.6|7123.8|7129.9|7127.1|7130.4|7127.6|7125.9|7123.1|64
1625754990000|2021-07-08 14:36:30|7130.1|7127.3|7130.4|7127.6|7131.6|7128.8|7128.9|7126.1|37
1625755000000|2021-07-08 14:36:40|7130.2|7127.4|7127.9|7125.1|7130.9|7128.1|7126.6|7123.8|65
1625755010000|2021-07-08 14:36:50|7128.1|7125.3|7131.6|7128.8|7132.6|7129.8|7127.9|7125.1|81
1625755020000|2021-07-08 14:37:00|7131.1|7128.3|7128.6|7125.8|7131.1|7128.3|7127.6|7124.8|66
1625755030000|2021-07-08 14:37:10|7128.9|7126.1|7133.6|7130.8|7134.5|7131.7|7128.6|7125.8|132
1625755040000|2021-07-08 14:37:20|7133.2|7130.4|7125.9|7123.1|7133.2|7130.4|7125.9|7123.1|156
1625755050000|2021-07-08 14:37:30|7126.2|7123.4|7125.6|7122.8|7127.6|7124.8|7125.4|7122.6|202
1625755060000|2021-07-08 14:37:40|7125.1|7122.3|7128.9|7126.1|7129.1|7126.3|7124.6|7121.8|49
1625755070000|2021-07-08 14:37:50|7128.6|7125.8|7128.6|7125.8|7130.9|7128.1|7127.6|7124.8|31
1625755080000|2021-07-08 14:38:00|7128.2|7125.4|7121.9|7119.1|7128.2|7125.4|7120.9|7118.1|155
1625755090000|2021-07-08 14:38:10|7121.6|7118.8|7121.6|7118.8|7122.1|7119.3|7118.9|7116.1|159
1625755100000|2021-07-08 14:38:20|7121.9|7119.1|7118.6|7115.8|7121.9|7119.1|7118.6|7115.8|43
1625755110000|2021-07-08 14:38:30|7119.3|7116.5|7119.9|7117.1|7120.6|7117.8|7116.9|7114.1|159
1625755120000|2021-07-08 14:38:40|7120.3|7117.5|7126.6|7123.8|7127.9|7125.1|7120.3|7117.5|80
1625755130000|2021-07-08 14:38:50|7126.9|7124.1|7125.9|7123.1|7127.4|7124.6|7124.9|7122.1|60
1625755140000|2021-07-08 14:39:00|7125.6|7122.8|7125.6|7122.8|7126.6|7123.8|7121.9|7119.1|140
1625755150000|2021-07-08 14:39:10|7125.9|7123.1|7125.6|7122.8|7127.6|7124.8|7123.9|7121.1|61
1625755160000|2021-07-08 14:39:20|7125.4|7122.6|7125.3|7122.5|7125.9|7123.1|7124.3|7121.5|22
1625755170000|2021-07-08 14:39:30|7125.6|7122.8|7124.6|7121.8|7126.9|7124.1|7124.6|7121.8|43
1625755180000|2021-07-08 14:39:40|7124.9|7122.1|7126.6|7123.8|7127.9|7125.1|7124.6|7121.8|43
1625755190000|2021-07-08 14:39:50|7126.9|7124.1|7127.6|7124.8|7128|7125.2|7125.3|7122.5|33
1625755200000|2021-07-08 14:40:00|7128.6|7125.8|7129.6|7126.8|7129.6|7126.8|7126.6|7123.8|154
1625755210000|2021-07-08 14:40:10|7128.6|7125.8|7118.6|7115.8|7128.6|7125.8|7117.3|7114.5|285
1625755220000|2021-07-08 14:40:20|7118.3|7115.5|7118.8|7116|7120.3|7117.5|7117.9|7115.1|133
1625755230000|2021-07-08 14:40:30|7119|7116.2|7120.3|7117.5|7120.6|7117.8|7118.9|7116.1|46
1625755240000|2021-07-08 14:40:40|7120.6|7117.8|7118.6|7115.8|7120.8|7118|7117.6|7114.8|59
1625755250000|2021-07-08 14:40:50|7118.3|7115.5|7120.6|7117.8|7121.6|7118.8|7117.6|7114.8|58
1625755260000|2021-07-08 14:41:00|7121.1|7118.3|7128.6|7125.8|7128.6|7125.8|7119.1|7116.3|127
1625755270000|2021-07-08 14:41:10|7129|7126.2|7127.6|7124.8|7131.6|7128.8|7127.6|7124.8|79
1625755280000|2021-07-08 14:41:20|7127.2|7124.4|7124.6|7121.8|7128.6|7125.8|7122.9|7120.1|92
1625755290000|2021-07-08 14:41:30|7124.2|7121.4|7126.6|7123.8|7127.9|7125.1|7123.6|7120.8|52
1625755300000|2021-07-08 14:41:40|7126.9|7124.1|7122.9|7120.1|7127.6|7124.8|7122.9|7120.1|68
1625755310000|2021-07-08 14:41:50|7122.6|7119.8|7124.4|7121.6|7124.6|7121.8|7122.6|7119.8|39
1625755320000|2021-07-08 14:42:00|7124.1|7121.3|7124.6|7121.8|7125.6|7122.8|7122.6|7119.8|67
1625755330000|2021-07-08 14:42:10|7125.3|7122.5|7126.6|7123.8|7128.6|7125.8|7123.6|7120.8|50
1625755340000|2021-07-08 14:42:20|7126.9|7124.1|7123.6|7120.8|7127.6|7124.8|7122.9|7120.1|54
1625755350000|2021-07-08 14:42:30|7123.8|7121|7125.3|7122.5|7125.6|7122.8|7123.6|7120.8|24
1625755360000|2021-07-08 14:42:40|7125.6|7122.8|7128.6|7125.8|7128.9|7126.1|7125.1|7122.3|170
1625755370000|2021-07-08 14:42:50|7128.9|7126.1|7129.6|7126.8|7130.6|7127.8|7128.6|7125.8|113
1625755380000|2021-07-08 14:43:00|7129.9|7127.1|7129.9|7127.1|7132.3|7129.5|7128.2|7125.4|899
1625755390000|2021-07-08 14:43:10|7129.6|7126.8|7129.1|7126.3|7132.6|7129.8|7129.1|7126.3|156
1625755400000|2021-07-08 14:43:20|7129.3|7126.5|7127.6|7124.8|7130.3|7127.5|7127.6|7124.8|67
1625755410000|2021-07-08 14:43:30|7127.9|7125.1|7128.8|7126|7129.6|7126.8|7127.9|7125.1|27
1625755420000|2021-07-08 14:43:40|7129|7126.2|7127.6|7124.8|7129.3|7126.5|7127.3|7124.5|16
1625755430000|2021-07-08 14:43:50|7127.3|7124.5|7125.6|7122.8|7127.6|7124.8|7124.3|7121.5|100
1625755440000|2021-07-08 14:44:00|7125.3|7122.5|7129.9|7127.1|7130.9|7128.1|7125.3|7122.5|81
1625755450000|2021-07-08 14:44:10|7130.3|7127.5|7129.3|7126.5|7130.6|7127.8|7128.3|7125.5|50
1625755460000|2021-07-08 14:44:20|7128.9|7126.1|7125.9|7123.1|7129.3|7126.5|7125.9|7123.1|83
1625755470000|2021-07-08 14:44:30|7125.6|7122.8|7126.3|7123.5|7126.3|7123.5|7123.3|7120.5|65
1625755480000|2021-07-08 14:44:40|7125.9|7123.1|7124.6|7121.8|7126.1|7123.3|7124.6|7121.8|12
1625755490000|2021-07-08 14:44:50|7125.3|7122.5|7124.6|7121.8|7125.9|7123.1|7124.3|7121.5|16
1625755500000|2021-07-08 14:45:00|7125|7122.2|7123.3|7120.5|7125.7|7122.9|7122.6|7119.8|463
1625755510000|2021-07-08 14:45:10|7123.5|7120.7|7124|7121.2|7125|7122.2|7123|7120.2|144
1625755520000|2021-07-08 14:45:20|7124.7|7121.9|7125.7|7122.9|7127.3|7124.5|7124.3|7121.5|135
1625755530000|2021-07-08 14:45:30|7126|7123.2|7121|7118.2|7126|7123.2|7120.3|7117.5|59
1625755540000|2021-07-08 14:45:40|7121.3|7118.5|7124|7121.2|7124.5|7121.7|7121.3|7118.5|86
1625755550000|2021-07-08 14:45:50|7124.3|7121.5|7126.3|7123.5|7127|7124.2|7124|7121.2|27
1625755560000|2021-07-08 14:46:00|7126|7123.2|7126.5|7123.7|7126.7|7123.9|7125|7122.2|59
1625755570000|2021-07-08 14:46:10|7126.7|7123.9|7126|7123.2|7129|7126.2|7125.3|7122.5|53
1625755580000|2021-07-08 14:46:20|7125.6|7122.8|7125.3|7122.5|7126|7123.2|7125|7122.2|39
1625755590000|2021-07-08 14:46:30|7125.7|7122.9|7125.3|7122.5|7127.7|7124.9|7125.3|7122.5|43
1625755600000|2021-07-08 14:46:40|7125|7122.2|7126.3|7123.5|7126.3|7123.5|7125|7122.2|25
1625755610000|2021-07-08 14:46:50|7126.5|7123.7|7129|7126.2|7129.3|7126.5|7125.3|7122.5|74
1625755620000|2021-07-08 14:47:00|7128.7|7125.9|7129|7126.2|7131.3|7128.5|7128.7|7125.9|158
1625755630000|2021-07-08 14:47:10|7128.8|7126|7131|7128.2|7133.3|7130.5|7127.9|7125.1|71
1625755640000|2021-07-08 14:47:20|7130.8|7128|7131.3|7128.5|7132|7129.2|7130|7127.2|40
1625755650000|2021-07-08 14:47:30|7131.5|7128.7|7137|7134.2|7137.7|7134.9|7131.3|7128.5|140
1625755660000|2021-07-08 14:47:40|7136.7|7133.9|7136|7133.2|7137.7|7134.9|7136|7133.2|94
1625755670000|2021-07-08 14:47:50|7135.7|7132.9|7136.7|7133.9|7136.7|7133.9|7135.7|7132.9|58
1625755680000|2021-07-08 14:48:00|7136|7133.2|7135.7|7132.9|7137.7|7134.9|7133|7130.2|109
1625755690000|2021-07-08 14:48:10|7135.5|7132.7|7133|7130.2|7135.5|7132.7|7132.7|7129.9|29
1625755700000|2021-07-08 14:48:20|7133.2|7130.4|7135.7|7132.9|7137|7134.2|7133|7130.2|38
1625755710000|2021-07-08 14:48:30|7135.3|7132.5|7136|7133.2|7136.3|7133.5|7135|7132.2|18
1625755720000|2021-07-08 14:48:40|7136.2|7133.4|7133|7130.2|7136.7|7133.9|7133|7130.2|34
1625755730000|2021-07-08 14:48:50|7132.5|7129.7|7131|7128.2|7133|7130.2|7130.6|7127.8|40
1625755740000|2021-07-08 14:49:00|7131.3|7128.5|7128|7125.2|7131.6|7128.8|7127|7124.2|83
1625755750000|2021-07-08 14:49:10|7128.3|7125.5|7130|7127.2|7131|7128.2|7127|7124.2|81
1625755760000|2021-07-08 14:49:20|7130.1|7127.3|7130|7127.2|7132.1|7129.3|7130|7127.2|39
1625755770000|2021-07-08 14:49:30|7129.6|7126.8|7129|7126.2|7130.1|7127.3|7128.6|7125.8|10
1625755780000|2021-07-08 14:49:40|7128.6|7125.8|7130.1|7127.3|7130.6|7127.8|7128.6|7125.8|29
1625755790000|2021-07-08 14:49:50|7130|7127.2|7131|7128.2|7131.6|7128.8|7130|7127.2|29
1625755800000|2021-07-08 14:50:00|7131.3|7128.5|7141.2|7138.4|7142.2|7139.4|7131|7128.2|4401
1625755810000|2021-07-08 14:50:10|7141.4|7138.6|7145.7|7142.9|7147.7|7144.9|7140.7|7137.9|292
1625755820000|2021-07-08 14:50:20|7145.4|7142.6|7140.7|7137.9|7145.7|7142.9|7140.4|7137.6|115
1625755830000|2021-07-08 14:50:30|7141.1|7138.3|7138.7|7135.9|7141.7|7138.9|7138.4|7135.6|88
1625755840000|2021-07-08 14:50:40|7139|7136.2|7139.2|7136.4|7140|7137.2|7137.4|7134.6|56
1625755850000|2021-07-08 14:50:50|7139.4|7136.6|7139.7|7136.9|7141.4|7138.6|7138.4|7135.6|63
1625755860000|2021-07-08 14:51:00|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|26
1625755870000|2021-07-08 14:51:10|7140|7137.2|7139.7|7136.9|7140.7|7137.9|7137.7|7134.9|46
1625755880000|2021-07-08 14:51:20|7139.9|7137.1|7141.7|7138.9|7143.4|7140.6|7139.7|7136.9|71
1625755890000|2021-07-08 14:51:30|7141.2|7138.4|7141.7|7138.9|7143.7|7140.9|7141.2|7138.4|126
1625755900000|2021-07-08 14:51:40|7141|7138.2|7142.7|7139.9|7143.7|7140.9|7141|7138.2|44
1625755910000|2021-07-08 14:51:50|7142|7139.2|7142.7|7139.9|7143.4|7140.6|7141|7138.2|33
1625755920000|2021-07-08 14:52:00|7143.2|7140.4|7143.2|7140.4|7144.4|7141.6|7141.7|7138.9|74
1625755930000|2021-07-08 14:52:10|7143|7140.2|7144.7|7141.9|7144.7|7141.9|7143|7140.2|29
1625755940000|2021-07-08 14:52:20|7143.7|7140.9|7142.7|7139.9|7145.7|7142.9|7142.4|7139.6|271
1625755950000|2021-07-08 14:52:30|7143.2|7140.4|7143.7|7140.9|7145.4|7142.6|7143|7140.2|141
1625755960000|2021-07-08 14:52:40|7144|7141.2|7143.7|7140.9|7145.7|7142.9|7143.7|7140.9|270
1625755970000|2021-07-08 14:52:50|7143.9|7141.1|7144.5|7141.7|7144.7|7141.9|7143.2|7140.4|107
1625755980000|2021-07-08 14:53:00|7144.2|7141.4|7144|7141.2|7144.7|7141.9|7142.7|7139.9|53
1625755990000|2021-07-08 14:53:10|7143.7|7140.9|7144.7|7141.9|7146.4|7143.6|7143|7140.2|136
1625756000000|2021-07-08 14:53:20|7144.5|7141.7|7143.7|7140.9|7144.7|7141.9|7141.7|7138.9|80
1625756010000|2021-07-08 14:53:30|7143.5|7140.7|7147.7|7144.9|7148|7145.2|7143.2|7140.4|112
1625756020000|2021-07-08 14:53:40|7147.4|7144.6|7145|7142.2|7148|7145.2|7145|7142.2|66
1625756030000|2021-07-08 14:53:50|7145.2|7142.4|7147.7|7144.9|7148.4|7145.6|7145|7142.2|36
1625756040000|2021-07-08 14:54:00|7148|7145.2|7146.5|7143.7|7149|7146.2|7146.2|7143.4|61
1625756050000|2021-07-08 14:54:10|7146.7|7143.9|7149.4|7146.6|7149.7|7146.9|7144.7|7141.9|333
1625756060000|2021-07-08 14:54:20|7149.7|7146.9|7149.4|7146.6|7149.7|7146.9|7148.2|7145.4|56
1625756070000|2021-07-08 14:54:30|7149|7146.2|7147.7|7144.9|7149.7|7146.9|7147.4|7144.6|233
1625756080000|2021-07-08 14:54:40|7147|7144.2|7139.7|7136.9|7147|7144.2|7137|7134.2|397
1625756090000|2021-07-08 14:54:50|7140|7137.2|7141.7|7138.9|7141.7|7138.9|7140|7137.2|47
1625756100000|2021-07-08 14:55:00|7142.7|7139.9|7140|7137.2|7143.4|7140.6|7140|7137.2|72
1625756110000|2021-07-08 14:55:10|7139|7136.2|7140.3|7137.5|7140.8|7138|7138|7135.2|153
1625756120000|2021-07-08 14:55:20|7140|7137.2|7140.3|7137.5|7143.3|7140.5|7139.3|7136.5|99
1625756130000|2021-07-08 14:55:30|7140.6|7137.8|7142.3|7139.5|7142.3|7139.5|7140.3|7137.5|25
1625756140000|2021-07-08 14:55:40|7142|7139.2|7142.6|7139.8|7143.3|7140.5|7141.3|7138.5|20
1625756150000|2021-07-08 14:55:50|7142.1|7139.3|7141.6|7138.8|7143.3|7140.5|7140.3|7137.5|89
1625756160000|2021-07-08 14:56:00|7141.3|7138.5|7144|7141.2|7144|7141.2|7141.1|7138.3|74
1625756170000|2021-07-08 14:56:10|7143.6|7140.8|7143.1|7140.3|7143.6|7140.8|7142.3|7139.5|28
1625756180000|2021-07-08 14:56:20|7143.3|7140.5|7139.3|7136.5|7144|7141.2|7139.3|7136.5|125
1625756190000|2021-07-08 14:56:30|7139.7|7136.9|7137.3|7134.5|7140|7137.2|7137.3|7134.5|85
1625756200000|2021-07-08 14:56:40|7137.5|7134.7|7142.3|7139.5|7143|7140.2|7137.5|7134.7|101
1625756210000|2021-07-08 14:56:50|7142|7139.2|7142.3|7139.5|7144|7141.2|7141.5|7138.7|38
1625756220000|2021-07-08 14:57:00|7143|7140.2|7143.3|7140.5|7144|7141.2|7143|7140.2|54
1625756230000|2021-07-08 14:57:10|7143.7|7140.9|7139.7|7136.9|7143.7|7140.9|7138.7|7135.9|171
1625756240000|2021-07-08 14:57:20|7140.1|7137.3|7140.7|7137.9|7142.7|7139.9|7140.1|7137.3|310
1625756250000|2021-07-08 14:57:30|7141.7|7138.9|7141.7|7138.9|7142.7|7139.9|7141.4|7138.6|32
1625756260000|2021-07-08 14:57:40|7142|7139.2|7142.7|7139.9|7142.7|7139.9|7141.7|7138.9|17
1625756270000|2021-07-08 14:57:50|7142.2|7139.4|7138.7|7135.9|7142.7|7139.9|7138.7|7135.9|52
1625756280000|2021-07-08 14:58:00|7138.9|7136.1|7132.3|7129.5|7139.2|7136.4|7132.3|7129.5|258
1625756290000|2021-07-08 14:58:10|7131.5|7128.7|7129.3|7126.5|7132.3|7129.5|7126.9|7124.1|208
1625756300000|2021-07-08 14:58:20|7129.5|7126.7|7130.5|7127.7|7131.3|7128.5|7129.3|7126.5|53
1625756310000|2021-07-08 14:58:30|7130.1|7127.3|7131.3|7128.5|7131.8|7129|7129.3|7126.5|90
1625756320000|2021-07-08 14:58:40|7131.5|7128.7|7129.3|7126.5|7131.5|7128.7|7128.3|7125.5|113
1625756330000|2021-07-08 14:58:50|7128.3|7125.5|7126.3|7123.5|7128.5|7125.7|7126.3|7123.5|100
1625756340000|2021-07-08 14:59:00|7126.1|7123.3|7124.5|7121.7|7126.1|7123.3|7124.3|7121.5|153
1625756350000|2021-07-08 14:59:10|7124.3|7121.5|7126.7|7123.9|7126.7|7123.9|7123.5|7120.7|257
1625756360000|2021-07-08 14:59:20|7126.9|7124.1|7126.5|7123.7|7126.9|7124.1|7126.5|7123.7|28
1625756370000|2021-07-08 14:59:30|7126.7|7123.9|7127.5|7124.7|7127.7|7124.9|7126.4|7123.6|24
1625756380000|2021-07-08 14:59:40|7127.3|7124.5|7127.5|7124.7|7127.7|7124.9|7127.2|7124.4|49
1625756390000|2021-07-08 14:59:50|7127.7|7124.9|7128.6|7124.6|7131.4|7124.9|7126.3|7120.8|45
1625756400000|2021-07-08 15:00:00|7133.5|7130.7|7151.5|7148.7|7155.7|7152.9|7128|7121.6|696
1625756410000|2021-07-08 15:00:10|7152|7149.2|7160.7|7157.9|7162.3|7159.5|7147.3|7144.5|498
1625756420000|2021-07-08 15:00:20|7161.1|7158.3|7165.7|7162.9|7167.4|7164.6|7159.7|7156.9|385
1625756430000|2021-07-08 15:00:30|7165.4|7162.6|7163.7|7160.9|7167.7|7164.9|7160.7|7157.9|424
1625756440000|2021-07-08 15:00:40|7163.9|7161.1|7162|7159.2|7165|7162.2|7160.3|7157.5|354
1625756450000|2021-07-08 15:00:50|7161.3|7158.5|7153.3|7150.5|7161.3|7158.5|7153|7150.2|1018
1625756460000|2021-07-08 15:01:00|7153.9|7151.1|7163.3|7160.5|7166|7163.2|7153.9|7151.1|453
1625756470000|2021-07-08 15:01:10|7163.1|7160.3|7173.7|7170.9|7173.7|7170.9|7163.1|7160.3|396
1625756480000|2021-07-08 15:01:20|7173.4|7170.6|7172.7|7169.9|7176.4|7173.6|7169.7|7166.9|360
1625756490000|2021-07-08 15:01:30|7173|7170.2|7174.7|7171.9|7175.4|7172.6|7170|7167.2|437
1625756500000|2021-07-08 15:01:40|7175.1|7172.3|7171.7|7168.9|7175.7|7172.9|7170|7167.2|222
1625756510000|2021-07-08 15:01:50|7171.5|7168.7|7171.7|7168.9|7173.7|7170.9|7169|7166.2|163
1625756520000|2021-07-08 15:02:00|7172.1|7169.3|7161.3|7158.5|7173|7170.2|7160.3|7157.5|405
1625756530000|2021-07-08 15:02:10|7160.7|7157.9|7165.3|7162.5|7166.3|7163.5|7160.3|7157.5|224
1625756540000|2021-07-08 15:02:20|7165.5|7162.7|7165.2|7162.4|7166|7163.2|7159.6|7156.8|266
1625756550000|2021-07-08 15:02:30|7165.4|7162.6|7166.5|7163.7|7167.7|7164.9|7162.3|7159.5|165
1625756560000|2021-07-08 15:02:40|7166.3|7163.5|7163.5|7160.7|7168.7|7165.9|7162|7159.2|126
1625756570000|2021-07-08 15:02:50|7163.7|7160.9|7159.3|7156.5|7164.7|7161.9|7159|7156.2|106
1625756580000|2021-07-08 15:03:00|7159.7|7156.9|7162.3|7159.5|7162.7|7159.9|7159.3|7156.5|72
1625756590000|2021-07-08 15:03:10|7162|7159.2|7162.7|7159.9|7165.2|7162.4|7161.7|7158.9|134
1625756600000|2021-07-08 15:03:20|7162.5|7159.7|7166|7163.2|7167.7|7164.9|7162.2|7159.4|91
1625756610000|2021-07-08 15:03:30|7166.4|7163.6|7173.7|7170.9|7174.4|7171.6|7166.4|7163.6|209
1625756620000|2021-07-08 15:03:40|7174.4|7171.6|7175.4|7172.6|7178.7|7175.9|7173.7|7170.9|296
1625756630000|2021-07-08 15:03:50|7175.7|7172.9|7174.7|7171.9|7176|7173.2|7172|7169.2|232
1625756640000|2021-07-08 15:04:00|7174.5|7171.7|7164|7161.2|7175.5|7172.7|7162.7|7159.9|420
1625756650000|2021-07-08 15:04:10|7165|7162.2|7170.7|7167.9|7172|7169.2|7165|7162.2|221
1625756660000|2021-07-08 15:04:20|7171|7168.2|7164.7|7161.9|7171.7|7168.9|7163.7|7160.9|113
1625756670000|2021-07-08 15:04:30|7164.5|7161.7|7167.7|7164.9|7168|7165.2|7164.2|7161.4|57
1625756680000|2021-07-08 15:04:40|7167|7164.2|7167|7164.2|7168.3|7165.5|7164.7|7161.9|59
1625756690000|2021-07-08 15:04:50|7166.5|7163.7|7162.7|7159.9|7166.7|7163.9|7161.7|7158.9|80
1625756700000|2021-07-08 15:05:00|7163|7160.2|7165.7|7162.9|7169.5|7166.7|7163|7160.2|102
1625756710000|2021-07-08 15:05:10|7166|7163.2|7164.7|7161.9|7167.7|7164.9|7164.7|7161.9|48
1625756720000|2021-07-08 15:05:20|7164.9|7162.1|7166.9|7164.1|7168.7|7165.9|7163.7|7160.9|99
1625756730000|2021-07-08 15:05:30|7166.7|7163.9|7169.4|7166.6|7169.4|7166.6|7164.7|7161.9|92
1625756740000|2021-07-08 15:05:40|7169.2|7166.4|7173.5|7170.7|7174.4|7171.6|7167.4|7164.6|805
1625756750000|2021-07-08 15:05:50|7173.4|7170.6|7172|7169.2|7175.7|7172.9|7172|7169.2|166
1625756760000|2021-07-08 15:06:00|7172.5|7169.7|7181.7|7178.9|7182|7179.2|7172.2|7169.4|369
1625756770000|2021-07-08 15:06:10|7182|7179.2|7181.7|7178.9|7182|7179.2|7178.7|7175.9|181
1625756780000|2021-07-08 15:06:20|7181|7178.2|7179|7176.2|7181.7|7178.9|7178|7175.2|190
1625756790000|2021-07-08 15:06:30|7178.7|7175.9|7181.7|7178.9|7183|7180.2|7178.7|7175.9|157
1625756800000|2021-07-08 15:06:40|7182|7179.2|7184.7|7181.9|7184.7|7181.9|7180.7|7177.9|122
1625756810000|2021-07-08 15:06:50|7184.4|7181.6|7184.7|7181.9|7184.7|7181.9|7182.7|7179.9|205
1625756820000|2021-07-08 15:07:00|7185|7182.2|7180.7|7177.9|7185.7|7182.9|7179.7|7176.9|529
1625756830000|2021-07-08 15:07:10|7180|7177.2|7182|7179.2|7183.4|7180.6|7179|7176.2|266
1625756840000|2021-07-08 15:07:20|7181|7178.2|7178.2|7175.4|7182.4|7179.6|7177.4|7174.6|140
1625756850000|2021-07-08 15:07:30|7178.4|7175.6|7180|7177.2|7183.4|7180.6|7178.4|7175.6|105
1625756860000|2021-07-08 15:07:40|7180.2|7177.4|7180.2|7177.4|7180.7|7177.9|7177.4|7174.6|87
1625756870000|2021-07-08 15:07:50|7180|7177.2|7182|7179.2|7185.7|7182.9|7180|7177.2|189
1625756880000|2021-07-08 15:08:00|7182.7|7179.9|7182.7|7179.9|7183.7|7180.9|7178.7|7175.9|207
1625756890000|2021-07-08 15:08:10|7182|7179.2|7181|7178.2|7182|7179.2|7180|7177.2|46
1625756900000|2021-07-08 15:08:20|7180.7|7177.9|7179|7176.2|7182.4|7179.6|7178.7|7175.9|85
1625756910000|2021-07-08 15:08:30|7178.7|7175.9|7173.7|7170.9|7178.7|7175.9|7173|7170.2|231
1625756920000|2021-07-08 15:08:40|7174.4|7171.6|7175|7172.2|7175.7|7172.9|7171.7|7168.9|123
1625756930000|2021-07-08 15:08:50|7175.2|7172.4|7174.2|7171.4|7176.2|7173.4|7173.2|7170.4|82
1625756940000|2021-07-08 15:09:00|7174.7|7171.9|7175.2|7172.4|7175.7|7172.9|7172.2|7169.4|127
1625756950000|2021-07-08 15:09:10|7175|7172.2|7175|7172.2|7176.7|7173.9|7174.7|7171.9|85
1625756960000|2021-07-08 15:09:20|7175.2|7172.4|7178.2|7175.4|7179.7|7176.9|7175.2|7172.4|448
1625756970000|2021-07-08 15:09:30|7178|7175.2|7181|7178.2|7181|7178.2|7177.7|7174.9|137
1625756980000|2021-07-08 15:09:40|7181.4|7178.6|7173.9|7171.1|7182.7|7179.9|7173|7170.2|334
1625756990000|2021-07-08 15:09:50|7173.4|7170.6|7172.5|7169.7|7174.7|7171.9|7172|7169.2|121
1625757000000|2021-07-08 15:10:00|7173.4|7170.6|7177|7174.2|7177.4|7174.6|7173|7170.2|114
1625757010000|2021-07-08 15:10:10|7177.2|7174.4|7174|7171.2|7177.7|7174.9|7173|7170.2|82
1625757020000|2021-07-08 15:10:20|7173.7|7170.9|7173|7170.2|7174|7171.2|7172|7169.2|61
1625757030000|2021-07-08 15:10:30|7173.4|7170.6|7173.7|7170.9|7174.7|7171.9|7172|7169.2|71
1625757040000|2021-07-08 15:10:40|7173|7170.2|7174|7171.2|7175|7172.2|7173|7170.2|45
1625757050000|2021-07-08 15:10:50|7174.4|7171.6|7175.7|7172.9|7175.7|7172.9|7174.2|7171.4|41
1625757060000|2021-07-08 15:11:00|7176.7|7173.9|7176.7|7173.9|7177|7174.2|7173.7|7170.9|140
1625757070000|2021-07-08 15:11:10|7177|7174.2|7176.7|7173.9|7177|7174.2|7175.4|7172.6|50
1625757080000|2021-07-08 15:11:20|7176.2|7173.4|7176|7173.2|7176.7|7173.9|7173.7|7170.9|119
1625757090000|2021-07-08 15:11:30|7176.3|7173.5|7178.5|7175.7|7179|7176.2|7176.3|7173.5|86
1625757100000|2021-07-08 15:11:40|7178.2|7175.4|7178.7|7175.9|7179.7|7176.9|7178.2|7175.4|26
1625757110000|2021-07-08 15:11:50|7178.3|7175.5|7180.7|7177.9|7180.7|7177.9|7178|7175.2|66
1625757120000|2021-07-08 15:12:00|7181.3|7178.5|7182|7179.2|7183.7|7180.9|7180.7|7177.9|162
1625757130000|2021-07-08 15:12:10|7181.7|7178.9|7179.7|7176.9|7181.7|7178.9|7177.7|7174.9|116
1625757140000|2021-07-08 15:12:20|7179.5|7176.7|7180.3|7177.5|7181|7178.2|7178.3|7175.5|64
1625757150000|2021-07-08 15:12:30|7180|7177.2|7181.3|7178.5|7183.3|7180.5|7179.3|7176.5|76
1625757160000|2021-07-08 15:12:40|7181|7178.2|7176|7173.2|7181|7178.2|7175.7|7172.9|263
1625757170000|2021-07-08 15:12:50|7176.2|7173.4|7178.7|7175.9|7179.7|7176.9|7176.2|7173.4|60
1625757180000|2021-07-08 15:13:00|7179|7176.2|7180.8|7178|7182.3|7179.5|7178.7|7175.9|178
1625757190000|2021-07-08 15:13:10|7180.7|7177.9|7181.3|7178.5|7181.3|7178.5|7178.7|7175.9|70
1625757200000|2021-07-08 15:13:20|7181.2|7178.4|7182.7|7179.9|7183|7180.2|7180.7|7177.9|70
1625757210000|2021-07-08 15:13:30|7183|7180.2|7182.2|7179.4|7183.7|7180.9|7181.7|7178.9|35
1625757220000|2021-07-08 15:13:40|7182.3|7179.5|7180.7|7177.9|7183.2|7180.4|7180.7|7177.9|38
1625757230000|2021-07-08 15:13:50|7180.3|7177.5|7181.7|7178.9|7182|7179.2|7179.7|7176.9|47
1625757240000|2021-07-08 15:14:00|7182.2|7179.4|7181.7|7178.9|7184|7181.2|7181.7|7178.9|48
1625757250000|2021-07-08 15:14:10|7181.5|7178.7|7180.5|7177.7|7181.7|7178.9|7179|7176.2|61
1625757260000|2021-07-08 15:14:20|7180.2|7177.4|7182|7179.2|7182.7|7179.9|7179.7|7176.9|44
1625757270000|2021-07-08 15:14:30|7182.2|7179.4|7180.7|7177.9|7182.7|7179.9|7180.2|7177.4|42
1625757280000|2021-07-08 15:14:40|7179.7|7176.9|7175.7|7172.9|7179.7|7176.9|7175|7172.2|110
1625757290000|2021-07-08 15:14:50|7176.2|7173.4|7168.7|7165.9|7176.3|7173.5|7168.7|7165.9|254
1625757300000|2021-07-08 15:15:00|7169|7166.2|7169.7|7166.9|7172.7|7169.9|7167|7164.2|130
1625757310000|2021-07-08 15:15:10|7170|7167.2|7166.7|7163.9|7172|7169.2|7166.7|7163.9|178
1625757320000|2021-07-08 15:15:20|7167|7164.2|7161.7|7158.9|7168.2|7165.4|7161.3|7158.5|506
1625757330000|2021-07-08 15:15:30|7161|7158.2|7158.3|7155.5|7161.7|7158.9|7151.2|7148.4|860
1625757340000|2021-07-08 15:15:40|7158.7|7155.9|7160|7157.2|7160.7|7157.9|7155.7|7152.9|283
1625757350000|2021-07-08 15:15:50|7159.7|7156.9|7160.7|7157.9|7161.7|7158.9|7157|7154.2|100
1625757360000|2021-07-08 15:16:00|7161|7158.2|7163.3|7160.5|7163.3|7160.5|7158.7|7155.9|105
1625757370000|2021-07-08 15:16:10|7164.2|7161.4|7169.7|7166.9|7173.3|7170.5|7162.3|7159.5|222
1625757380000|2021-07-08 15:16:20|7169.3|7166.5|7170.7|7167.9|7172.2|7169.4|7169|7166.2|80
1625757390000|2021-07-08 15:16:30|7170.3|7167.5|7173.7|7170.9|7175|7172.2|7169.7|7166.9|131
1625757400000|2021-07-08 15:16:40|7173.2|7170.4|7175.3|7172.5|7177.7|7174.9|7173|7170.2|198
1625757410000|2021-07-08 15:16:50|7176|7173.2|7176.7|7173.9|7177|7174.2|7173.7|7170.9|71
1625757420000|2021-07-08 15:17:00|7176.8|7174|7176.7|7173.9|7177.2|7174.4|7174.8|7172|35
1625757430000|2021-07-08 15:17:10|7177|7174.2|7174.7|7171.9|7177.7|7174.9|7174.7|7171.9|74
1625757440000|2021-07-08 15:17:20|7174|7171.2|7175.3|7172.5|7176.3|7173.5|7174|7171.2|50
1625757450000|2021-07-08 15:17:30|7175|7172.2|7178|7175.2|7180|7177.2|7174|7171.2|605
1625757460000|2021-07-08 15:17:40|7178.7|7175.9|7178|7175.2|7178.7|7175.9|7177.5|7174.7|42
1625757470000|2021-07-08 15:17:50|7177.7|7174.9|7180|7177.2|7180|7177.2|7177.5|7174.7|48
1625757480000|2021-07-08 15:18:00|7181|7178.2|7183.5|7180.7|7184|7181.2|7181|7178.2|272
1625757490000|2021-07-08 15:18:10|7183.2|7180.4|7182.3|7179.5|7184|7181.2|7182|7179.2|167
1625757500000|2021-07-08 15:18:20|7182|7179.2|7184|7181.2|7184|7181.2|7181.3|7178.5|141
1625757510000|2021-07-08 15:18:30|7184.5|7181.7|7181|7178.2|7185.7|7182.9|7180|7177.2|132
1625757520000|2021-07-08 15:18:40|7180.7|7177.9|7171.7|7168.9|7180.7|7177.9|7171.7|7168.9|1156
1625757530000|2021-07-08 15:18:50|7172.7|7169.9|7176.3|7173.5|7177.3|7174.5|7172.7|7169.9|157
1625757540000|2021-07-08 15:19:00|7176.7|7173.9|7175|7172.2|7178.3|7175.5|7175|7172.2|792
1625757550000|2021-07-08 15:19:10|7175.3|7172.5|7173.7|7170.9|7177.3|7174.5|7173.7|7170.9|56
1625757560000|2021-07-08 15:19:20|7174|7171.2|7172.5|7169.7|7174|7171.2|7171.7|7168.9|80
1625757570000|2021-07-08 15:19:30|7172.2|7169.4|7173|7170.2|7174|7171.2|7172|7169.2|37
1625757580000|2021-07-08 15:19:40|7173.7|7170.9|7175|7172.2|7175|7172.2|7173|7170.2|42
1625757590000|2021-07-08 15:19:50|7174.7|7171.9|7172|7169.2|7174.7|7171.9|7170|7167.2|121
1625757600000|2021-07-08 15:20:00|7171.7|7168.9|7171|7168.2|7172|7169.2|7169|7166.2|68
1625757610000|2021-07-08 15:20:10|7170.7|7167.9|7168|7165.2|7171.7|7168.9|7167|7164.2|122
1625757620000|2021-07-08 15:20:20|7168.2|7165.4|7165|7162.2|7169|7166.2|7164|7161.2|120
1625757630000|2021-07-08 15:20:30|7165.7|7162.9|7166|7163.2|7167.3|7164.5|7165.7|7162.9|26
1625757640000|2021-07-08 15:20:40|7165.7|7162.9|7166.3|7163.5|7167|7164.2|7164.7|7161.9|46
1625757650000|2021-07-08 15:20:50|7166.7|7163.9|7169|7166.2|7169.7|7166.9|7166.7|7163.9|83
1625757660000|2021-07-08 15:21:00|7169.4|7166.6|7169|7166.2|7170.7|7167.9|7169|7166.2|59
1625757670000|2021-07-08 15:21:10|7169.7|7166.9|7182.2|7179.4|7183|7180.2|7169.7|7166.9|185
1625757680000|2021-07-08 15:21:20|7182.7|7179.9|7184.7|7181.9|7185|7182.2|7182.5|7179.7|174
1625757690000|2021-07-08 15:21:30|7184.9|7182.1|7185.7|7182.9|7186.7|7183.9|7184|7181.2|345
1625757700000|2021-07-08 15:21:40|7185.5|7182.7|7186.7|7183.9|7186.7|7183.9|7183.7|7180.9|507
1625757710000|2021-07-08 15:21:50|7186.3|7183.5|7186.1|7183.3|7188.1|7185.3|7185.4|7182.6|203
1625757720000|2021-07-08 15:22:00|7186.4|7183.6|7185.4|7182.6|7189.1|7186.3|7183.8|7181|285
1625757730000|2021-07-08 15:22:10|7185.1|7182.3|7184.4|7181.6|7186.1|7183.3|7183.9|7181.1|78
1625757740000|2021-07-08 15:22:20|7184.7|7181.9|7186.1|7183.3|7186.4|7183.6|7184|7181.2|118
1625757750000|2021-07-08 15:22:30|7186.4|7183.6|7187.6|7184.8|7188.1|7185.3|7185.7|7182.9|119
1625757760000|2021-07-08 15:22:40|7187.4|7184.6|7184.1|7181.3|7187.4|7184.6|7184.1|7181.3|47
1625757770000|2021-07-08 15:22:50|7184.4|7181.6|7184.1|7181.3|7185.1|7182.3|7184.1|7181.3|52
1625757780000|2021-07-08 15:23:00|7183.7|7180.9|7184.4|7181.6|7185.1|7182.3|7183.1|7180.3|51
1625757790000|2021-07-08 15:23:10|7184.1|7181.3|7177.7|7174.9|7184.1|7181.3|7175.7|7172.9|429
1625757800000|2021-07-08 15:23:20|7177.4|7174.6|7177.4|7174.6|7178.1|7175.3|7176.4|7173.6|60
1625757810000|2021-07-08 15:23:30|7176.7|7173.9|7176.4|7173.6|7177.9|7175.1|7176.4|7173.6|67
1625757820000|2021-07-08 15:23:40|7176.7|7173.9|7172.4|7169.6|7177.1|7174.3|7171.4|7168.6|313
1625757830000|2021-07-08 15:23:50|7172.2|7169.4|7174.4|7171.6|7174.4|7171.6|7172.1|7169.3|44
1625757840000|2021-07-08 15:24:00|7174.2|7171.4|7174.4|7171.6|7176.4|7173.6|7174.2|7171.4|147
1625757850000|2021-07-08 15:24:10|7175.1|7172.3|7174.4|7171.6|7175.1|7172.3|7171.9|7169.1|82
1625757860000|2021-07-08 15:24:20|7174.7|7171.9|7173.4|7170.6|7176.4|7173.6|7173.4|7170.6|38
1625757870000|2021-07-08 15:24:30|7173.7|7170.9|7176.4|7173.6|7176.4|7173.6|7173.4|7170.6|69
1625757880000|2021-07-08 15:24:40|7176.1|7173.3|7175.4|7172.6|7178.7|7175.9|7175.4|7172.6|168
1625757890000|2021-07-08 15:24:50|7174.7|7171.9|7174.4|7171.6|7175.7|7172.9|7174.4|7171.6|28
1625757900000|2021-07-08 15:25:00|7175.1|7172.3|7176.6|7173.8|7178.1|7175.3|7174.4|7171.6|56
1625757910000|2021-07-08 15:25:10|7176.7|7173.9|7176.4|7173.6|7178.1|7175.3|7175.1|7172.3|74
1625757920000|2021-07-08 15:25:20|7175.4|7172.6|7175.7|7172.9|7176.1|7173.3|7174.1|7171.3|67
1625757930000|2021-07-08 15:25:30|7175.4|7172.6|7173|7170.2|7175.7|7172.9|7171|7168.2|806
1625757940000|2021-07-08 15:25:40|7173.7|7170.9|7171|7168.2|7174|7171.2|7170.5|7167.7|96
1625757950000|2021-07-08 15:25:50|7171.5|7168.7|7173.7|7170.9|7173.7|7170.9|7171|7168.2|114
1625757960000|2021-07-08 15:26:00|7174.1|7171.3|7173.5|7170.7|7175.7|7172.9|7172|7169.2|92
1625757970000|2021-07-08 15:26:10|7173|7170.2|7173.7|7170.9|7173.7|7170.9|7172|7169.2|44
1625757980000|2021-07-08 15:26:20|7173.3|7170.5|7176.7|7173.9|7176.7|7173.9|7173.3|7170.5|72
1625757990000|2021-07-08 15:26:30|7177|7174.2|7176|7173.2|7177|7174.2|7175|7172.2|110
1625758000000|2021-07-08 15:26:40|7176.2|7173.4|7176|7173.2|7177.7|7174.9|7176|7173.2|29
1625758010000|2021-07-08 15:26:50|7176.3|7173.5|7175|7172.2|7176.3|7173.5|7173.7|7170.9|66
1625758020000|2021-07-08 15:27:00|7175.2|7172.4|7173.7|7170.9|7175.2|7172.4|7173.3|7170.5|54
1625758030000|2021-07-08 15:27:10|7174|7171.2|7173|7170.2|7174.7|7171.9|7173|7170.2|40
1625758040000|2021-07-08 15:27:20|7173.4|7170.6|7175.7|7172.9|7175.7|7172.9|7173.4|7170.6|33
1625758050000|2021-07-08 15:27:30|7176.7|7173.9|7179|7176.2|7180|7177.2|7176|7173.2|105
1625758060000|2021-07-08 15:27:40|7178.7|7175.9|7183|7180.2|7183.7|7180.9|7178.7|7175.9|162
1625758070000|2021-07-08 15:27:50|7182.7|7179.9|7183.4|7180.6|7184.7|7181.9|7182.7|7179.9|856
1625758080000|2021-07-08 15:28:00|7183|7180.2|7182|7179.2|7183.2|7180.4|7179.3|7176.5|224
1625758090000|2021-07-08 15:28:10|7182.2|7179.4|7182.4|7179.6|7183|7180.2|7181|7178.2|75
1625758100000|2021-07-08 15:28:20|7181.7|7178.9|7183.2|7180.4|7183.7|7180.9|7181.7|7178.9|49
1625758110000|2021-07-08 15:28:30|7183|7180.2|7183.4|7180.6|7184.7|7181.9|7183|7180.2|97
1625758120000|2021-07-08 15:28:40|7183.2|7180.4|7181.7|7178.9|7183.2|7180.4|7181.1|7178.3|49
1625758130000|2021-07-08 15:28:50|7181.4|7178.6|7182.7|7179.9|7183.4|7180.6|7180.7|7177.9|34
1625758140000|2021-07-08 15:29:00|7182.4|7179.6|7182.1|7179.3|7183.7|7180.9|7179.4|7176.6|321
1625758150000|2021-07-08 15:29:10|7182.4|7179.6|7182.7|7179.9|7182.7|7179.9|7181.1|7178.3|166
1625758160000|2021-07-08 15:29:20|7182.4|7179.6|7180.7|7177.9|7182.4|7179.6|7180.7|7177.9|118
1625758170000|2021-07-08 15:29:30|7181.1|7178.3|7183.4|7180.6|7184.7|7181.9|7181.1|7178.3|145
1625758180000|2021-07-08 15:29:40|7183.7|7180.9|7182.7|7179.9|7184.4|7181.6|7182.7|7179.9|161
1625758190000|2021-07-08 15:29:50|7182.9|7180.1|7182|7179.2|7184.7|7181.9|7180.7|7177.9|304
1625758200000|2021-07-08 15:30:00|7181.7|7178.9|7179.7|7176.9|7183.7|7180.9|7179.7|7176.9|149
1625758210000|2021-07-08 15:30:10|7179.4|7176.6|7182|7179.2|7182.4|7179.6|7179.4|7176.6|101
1625758220000|2021-07-08 15:30:20|7181.7|7178.9|7183.7|7180.9|7183.7|7180.9|7180.7|7177.9|109
1625758230000|2021-07-08 15:30:30|7184.7|7181.9|7191.7|7188.9|7194.5|7191.7|7184.7|7181.9|610
1625758240000|2021-07-08 15:30:40|7191.4|7188.6|7192.7|7189.9|7192.7|7189.9|7191.4|7188.6|219
1625758250000|2021-07-08 15:30:50|7191.7|7188.9|7193.7|7190.9|7194.4|7191.6|7190.7|7187.9|260
1625758260000|2021-07-08 15:31:00|7193.9|7191.1|7194.4|7191.6|7197.4|7194.6|7193.9|7191.1|381
1625758270000|2021-07-08 15:31:10|7194.1|7191.3|7193.4|7190.6|7194.7|7191.9|7191.7|7188.9|173
1625758280000|2021-07-08 15:31:20|7193.9|7191.1|7197.4|7194.6|7197.7|7194.9|7193.7|7190.9|301
1625758290000|2021-07-08 15:31:30|7197.7|7194.9|7199.4|7196.6|7201.3|7198.5|7197.4|7194.6|707
1625758300000|2021-07-08 15:31:40|7199.2|7196.4|7200.4|7197.6|7201.1|7198.3|7198.4|7195.6|155
1625758310000|2021-07-08 15:31:50|7200.2|7197.4|7200.7|7197.9|7201.4|7198.6|7198.7|7195.9|321
1625758320000|2021-07-08 15:32:00|7200.9|7198.1|7199.9|7197.1|7201.4|7198.6|7197.7|7194.9|175
1625758330000|2021-07-08 15:32:10|7199.7|7196.9|7199.4|7196.6|7200.7|7197.9|7198.4|7195.6|77
1625758340000|2021-07-08 15:32:20|7199.2|7196.4|7196.7|7193.9|7199.4|7196.6|7196.4|7193.6|111
1625758350000|2021-07-08 15:32:30|7196.9|7194.1|7199.4|7196.6|7201.1|7198.3|7196.9|7194.1|100
1625758360000|2021-07-08 15:32:40|7199.7|7196.9|7199.4|7196.6|7199.7|7196.9|7197.4|7194.6|55
1625758370000|2021-07-08 15:32:50|7198.9|7196.1|7199.4|7196.6|7200.4|7197.6|7198.4|7195.6|60
1625758380000|2021-07-08 15:33:00|7200|7197.2|7200.4|7197.6|7200.4|7197.6|7199.4|7196.6|99
1625758390000|2021-07-08 15:33:10|7201|7198.2|7200.4|7197.6|7201.4|7198.6|7199.4|7196.6|149
1625758400000|2021-07-08 15:33:20|7200.7|7197.9|7199.4|7196.6|7201.4|7198.6|7199.4|7196.6|127
1625758410000|2021-07-08 15:33:30|7199.5|7196.7|7202|7199.2|7202|7199.2|7199.4|7196.6|56
1625758420000|2021-07-08 15:33:40|7202.4|7199.6|7202.4|7199.6|7202.9|7200.1|7201.4|7198.6|361
1625758430000|2021-07-08 15:33:50|7201.7|7198.9|7203.4|7200.6|7203.7|7200.9|7201.7|7198.9|123
1625758440000|2021-07-08 15:34:00|7203.7|7200.9|7203.4|7200.6|7203.7|7200.9|7202.4|7199.6|178
1625758450000|2021-07-08 15:34:10|7203.7|7200.9|7201.4|7198.6|7204|7201.2|7201.4|7198.6|115
1625758460000|2021-07-08 15:34:20|7202|7199.2|7203|7200.2|7203.7|7200.9|7200.7|7197.9|103
1625758470000|2021-07-08 15:34:30|7203.4|7200.6|7203|7200.2|7203.4|7200.6|7201.4|7198.6|102
1625758480000|2021-07-08 15:34:40|7203.4|7200.6|7203.4|7200.6|7204.4|7201.6|7203.4|7200.6|60
1625758490000|2021-07-08 15:34:50|7203.7|7200.9|7204.7|7201.9|7204.7|7201.9|7203.4|7200.6|378
1625758500000|2021-07-08 15:35:00|7204.4|7201.6|7206.7|7203.9|7208|7205.2|7204|7201.2|635
1625758510000|2021-07-08 15:35:10|7208.4|7205.6|7206.7|7203.9|7208.7|7205.9|7205.7|7202.9|295
1625758520000|2021-07-08 15:35:20|7207|7204.2|7207|7204.2|7207.7|7204.9|7206|7203.2|99
1625758530000|2021-07-08 15:35:30|7206.7|7203.9|7208.7|7205.9|7209.4|7206.6|7206.7|7203.9|185
1625758540000|2021-07-08 15:35:40|7208.4|7205.6|7207.7|7204.9|7208.7|7205.9|7207.7|7204.9|50
1625758550000|2021-07-08 15:35:50|7208|7205.2|7208.4|7205.6|7209.4|7206.6|7208|7205.2|55
1625758560000|2021-07-08 15:36:00|7208.7|7205.9|7208.7|7205.9|7209.4|7206.6|7208.4|7205.6|83
1625758570000|2021-07-08 15:36:10|7208.9|7206.1|7208|7205.2|7209.4|7206.6|7207.7|7204.9|96
1625758580000|2021-07-08 15:36:20|7208.2|7205.4|7208.7|7205.9|7209.4|7206.6|7208|7205.2|88
1625758590000|2021-07-08 15:36:30|7210|7207.2|7208.7|7205.9|7210|7207.2|7208.7|7205.9|227
1625758600000|2021-07-08 15:36:40|7209.2|7206.4|7209.4|7206.6|7209.7|7206.9|7208.4|7205.6|168
1625758610000|2021-07-08 15:36:50|7209.7|7206.9|7209.4|7206.6|7209.7|7206.9|7208.4|7205.6|65
1625758620000|2021-07-08 15:37:00|7209.7|7206.9|7208.4|7205.6|7209.7|7206.9|7206.8|7204|318
1625758630000|2021-07-08 15:37:10|7208.1|7205.3|7209.8|7207|7209.8|7207|7208.1|7205.3|116
1625758640000|2021-07-08 15:37:20|7209.4|7206.6|7210.1|7207.3|7210.6|7207.8|7209.1|7206.3|84
1625758650000|2021-07-08 15:37:30|7209.8|7207|7208.4|7205.6|7210.1|7207.3|7208.1|7205.3|89
1625758660000|2021-07-08 15:37:40|7208.8|7206|7208.1|7205.3|7209.4|7206.6|7207.1|7204.3|225
1625758670000|2021-07-08 15:37:50|7207.8|7205|7207.4|7204.6|7208.4|7205.6|7207.1|7204.3|76
1625758680000|2021-07-08 15:38:00|7207.6|7204.8|7209.4|7206.6|7209.8|7207|7207.6|7204.8|62
1625758690000|2021-07-08 15:38:10|7209.1|7206.3|7209.8|7207|7210.1|7207.3|7209.1|7206.3|30
1625758700000|2021-07-08 15:38:20|7209.4|7206.6|7209.1|7206.3|7209.8|7207|7209.1|7206.3|49
1625758710000|2021-07-08 15:38:30|7209.4|7206.6|7208.8|7206|7209.4|7206.6|7208.8|7206|44
1625758720000|2021-07-08 15:38:40|7208.6|7205.8|7207.4|7204.6|7208.8|7206|7207.4|7204.6|202
1625758730000|2021-07-08 15:38:50|7206.7|7203.9|7205.4|7202.6|7206.7|7203.9|7205|7202.2|177
1625758740000|2021-07-08 15:39:00|7205.7|7202.9|7203.4|7200.6|7206.4|7203.6|7201.7|7198.9|373
1625758750000|2021-07-08 15:39:10|7204.1|7201.3|7203.4|7200.6|7204.1|7201.3|7203.4|7200.6|58
1625758760000|2021-07-08 15:39:20|7203.1|7200.3|7200.4|7197.6|7203.4|7200.6|7200.4|7197.6|60
1625758770000|2021-07-08 15:39:30|7200.8|7198|7203.9|7201.1|7204.1|7201.3|7200.4|7197.6|152
1625758780000|2021-07-08 15:39:40|7204.1|7201.3|7206.1|7203.3|7206.4|7203.6|7204.1|7201.3|107
1625758790000|2021-07-08 15:39:50|7206.4|7203.6|7206.1|7203.3|7206.4|7203.6|7206.1|7203.3|111
1625758800000|2021-07-08 15:40:00|7206.4|7203.6|7207.4|7204.6|7208.1|7205.3|7206.4|7203.6|147
1625758810000|2021-07-08 15:40:10|7207.6|7204.8|7206.4|7203.6|7209.1|7206.3|7205.9|7203.1|43
1625758820000|2021-07-08 15:40:20|7206.1|7203.3|7207.4|7204.6|7208.4|7205.6|7205.9|7203.1|61
1625758830000|2021-07-08 15:40:30|7207.8|7205|7208.4|7205.6|7208.4|7205.6|7207.8|7205|9
1625758840000|2021-07-08 15:40:40|7208.8|7206|7210.4|7207.6|7210.4|7207.6|7208.4|7205.6|170
1625758850000|2021-07-08 15:40:50|7212.1|7209.3|7216.1|7213.3|7216.4|7213.6|7211.1|7208.3|351
1625758860000|2021-07-08 15:41:00|7215.4|7212.6|7212.1|7209.3|7215.8|7213|7211.1|7208.3|164
1625758870000|2021-07-08 15:41:10|7211.8|7209|7212.4|7209.6|7213.1|7210.3|7211.1|7208.3|147
1625758880000|2021-07-08 15:41:20|7212.7|7209.9|7214.4|7211.6|7214.4|7211.6|7212.7|7209.9|33
1625758890000|2021-07-08 15:41:30|7214.1|7211.3|7214.4|7211.6|7215.4|7212.6|7214.1|7211.3|59
1625758900000|2021-07-08 15:41:40|7214.2|7211.4|7214.1|7211.3|7214.4|7211.6|7212.1|7209.3|89
1625758910000|2021-07-08 15:41:50|7214.4|7211.6|7213.1|7210.3|7214.4|7211.6|7213.1|7210.3|63
1625758920000|2021-07-08 15:42:00|7213.4|7210.6|7213.4|7210.6|7214.4|7211.6|7213.1|7210.3|194
1625758930000|2021-07-08 15:42:10|7213.1|7210.3|7211.4|7208.6|7213.4|7210.6|7211.4|7208.6|104
1625758940000|2021-07-08 15:42:20|7211.7|7208.9|7212.1|7209.3|7212.4|7209.6|7211.4|7208.6|32
1625758950000|2021-07-08 15:42:30|7212.4|7209.6|7215.4|7212.6|7215.4|7212.6|7212.4|7209.6|122
1625758960000|2021-07-08 15:42:40|7215.1|7212.3|7212.4|7209.6|7215.4|7212.6|7212.4|7209.6|298
1625758970000|2021-07-08 15:42:50|7212.7|7209.9|7212.7|7209.9|7213.4|7210.6|7212.4|7209.6|29
1625758980000|2021-07-08 15:43:00|7212.4|7209.6|7213.7|7210.9|7214.4|7211.6|7212.4|7209.6|62
1625758990000|2021-07-08 15:43:10|7214.1|7211.3|7215.2|7212.4|7215.4|7212.6|7214.1|7211.3|42
1625759000000|2021-07-08 15:43:20|7215.4|7212.6|7215.7|7212.9|7215.7|7212.9|7215.4|7212.6|21
1625759010000|2021-07-08 15:43:30|7216|7213.2|7215|7212.2|7217.7|7214.9|7215|7212.2|190
1625759020000|2021-07-08 15:43:40|7213.7|7210.9|7212.4|7209.6|7213.7|7210.9|7212.4|7209.6|235
1625759030000|2021-07-08 15:43:50|7211.7|7208.9|7210.1|7207.3|7212.4|7209.6|7209.4|7206.6|92
1625759040000|2021-07-08 15:44:00|7209.4|7206.6|7207.7|7204.9|7210.1|7207.3|7206.4|7203.6|245
1625759050000|2021-07-08 15:44:10|7207.4|7204.6|7209.4|7206.6|7209.4|7206.6|7206.4|7203.6|99
1625759060000|2021-07-08 15:44:20|7210|7207.2|7208.4|7205.6|7211|7208.2|7208.4|7205.6|142
1625759070000|2021-07-08 15:44:30|7208.7|7205.9|7211.4|7208.6|7211.7|7208.9|7208.4|7205.6|119
1625759080000|2021-07-08 15:44:40|7211.7|7208.9|7211.7|7208.9|7213.7|7210.9|7211.4|7208.6|77
1625759090000|2021-07-08 15:44:50|7211.9|7209.1|7212.4|7209.6|7212.7|7209.9|7210.7|7207.9|100
1625759100000|2021-07-08 15:45:00|7212.7|7209.9|7215.4|7212.6|7215.4|7212.6|7212.7|7209.9|141
1625759110000|2021-07-08 15:45:10|7215.8|7213|7219.1|7216.3|7221.4|7218.6|7215.8|7213|818
1625759120000|2021-07-08 15:45:20|7219.3|7216.5|7218.7|7215.9|7220.1|7217.3|7216.7|7213.9|373
1625759130000|2021-07-08 15:45:30|7218.9|7216.1|7216.7|7213.9|7219.4|7216.6|7216.4|7213.6|145
1625759140000|2021-07-08 15:45:40|7216.4|7213.6|7216.6|7213.8|7219.4|7216.6|7215.8|7213|1216
1625759150000|2021-07-08 15:45:50|7216.4|7213.6|7217.1|7214.3|7217.4|7214.6|7215.4|7212.6|86
1625759160000|2021-07-08 15:46:00|7217.4|7214.6|7217.4|7214.6|7218.4|7215.6|7216.4|7213.6|148
1625759170000|2021-07-08 15:46:10|7218.4|7215.6|7217.1|7214.3|7218.7|7215.9|7215.4|7212.6|76
1625759180000|2021-07-08 15:46:20|7216.7|7213.9|7218.6|7215.8|7219.1|7216.3|7216.4|7213.6|42
1625759190000|2021-07-08 15:46:30|7218.4|7215.6|7219.1|7216.3|7220.1|7217.3|7218.1|7215.3|61
1625759200000|2021-07-08 15:46:40|7218.8|7216|7220.1|7217.3|7221.1|7218.3|7218.6|7215.8|182
1625759210000|2021-07-08 15:46:50|7220.6|7217.8|7221.8|7219|7221.8|7219|7220.1|7217.3|89
1625759220000|2021-07-08 15:47:00|7221.4|7218.6|7224.4|7221.6|7224.8|7222|7221.1|7218.3|271
1625759230000|2021-07-08 15:47:10|7224.6|7221.8|7224.8|7222|7225.8|7223|7224.6|7221.8|202
1625759240000|2021-07-08 15:47:20|7225.1|7222.3|7224.8|7222|7225.8|7223|7224.8|7222|135
1625759250000|2021-07-08 15:47:30|7225.1|7222.3|7223.1|7220.3|7225.1|7222.3|7222.8|7220|180
1625759260000|2021-07-08 15:47:40|7222.8|7220|7223.3|7220.5|7223.3|7220.5|7221.8|7219|80
1625759270000|2021-07-08 15:47:50|7222.8|7220|7221.3|7218.5|7223.4|7220.6|7221.1|7218.3|223
1625759280000|2021-07-08 15:48:00|7221.8|7219|7222.1|7219.3|7223.1|7220.3|7220.8|7218|100
1625759290000|2021-07-08 15:48:10|7222.4|7219.6|7222.1|7219.3|7223.8|7221|7222.1|7219.3|238
1625759300000|2021-07-08 15:48:20|7222.8|7220|7221.8|7219|7222.8|7220|7220.8|7218|60
1625759310000|2021-07-08 15:48:30|7221.4|7218.6|7220.8|7218|7221.8|7219|7219.1|7216.3|101
1625759320000|2021-07-08 15:48:40|7220.1|7217.3|7219.8|7217|7221.1|7218.3|7219.1|7216.3|59
1625759330000|2021-07-08 15:48:50|7220.4|7217.6|7220.1|7217.3|7220.4|7217.6|7218.8|7216|38
1625759340000|2021-07-08 15:49:00|7220.6|7217.8|7220.1|7217.3|7221.4|7218.6|7220.1|7217.3|60
1625759350000|2021-07-08 15:49:10|7220.4|7217.6|7220.1|7217.3|7220.8|7218|7219.8|7217|15
1625759360000|2021-07-08 15:49:20|7219.4|7216.6|7220.8|7218|7220.8|7218|7219.1|7216.3|69
1625759370000|2021-07-08 15:49:30|7220.6|7217.8|7220.8|7218|7220.8|7218|7220.6|7217.8|24
1625759380000|2021-07-08 15:49:40|7220.6|7217.8|7220.8|7218|7220.8|7218|7219.6|7216.8|64
1625759390000|2021-07-08 15:49:50|7220.4|7217.6|7220.1|7217.3|7222.1|7219.3|7220.1|7217.3|99
1625759400000|2021-07-08 15:50:00|7220.4|7217.6|7222.1|7219.3|7222.3|7219.5|7220.1|7217.3|61
1625759410000|2021-07-08 15:50:10|7221.8|7219|7222.8|7220|7222.8|7220|7221.1|7218.3|47
1625759420000|2021-07-08 15:50:20|7223.1|7220.3|7223.1|7220.3|7223.4|7220.6|7222.8|7220|45
1625759430000|2021-07-08 15:50:30|7222|7219.2|7223.1|7220.3|7223.1|7220.3|7221.4|7218.6|235
1625759440000|2021-07-08 15:50:40|7222.8|7220|7222.1|7219.3|7223.6|7220.8|7222.1|7219.3|151
1625759450000|2021-07-08 15:50:50|7222.9|7220.1|7222.1|7219.3|7223.4|7220.6|7222.1|7219.3|43
1625759460000|2021-07-08 15:51:00|7221.9|7219.1|7224.1|7221.3|7224.4|7221.6|7221.9|7219.1|429
1625759470000|2021-07-08 15:51:10|7224.4|7221.6|7228.4|7225.6|7228.4|7225.6|7224.4|7221.6|153
1625759480000|2021-07-08 15:51:20|7228.1|7225.3|7226.4|7223.6|7228.1|7225.3|7226.1|7223.3|100
1625759490000|2021-07-08 15:51:30|7226.6|7223.8|7227.1|7224.3|7227.4|7224.6|7226.4|7223.6|356
1625759500000|2021-07-08 15:51:40|7226.7|7223.9|7227.1|7224.3|7227.1|7224.3|7226.1|7223.3|36
1625759510000|2021-07-08 15:51:50|7226.9|7224.1|7226.4|7223.6|7227.4|7224.6|7226.1|7223.3|46
1625759520000|2021-07-08 15:52:00|7226.9|7224.1|7227.1|7224.3|7227.4|7224.6|7226.4|7223.6|229
1625759530000|2021-07-08 15:52:10|7226.4|7223.6|7227.4|7224.6|7227.4|7224.6|7226.1|7223.3|50
1625759540000|2021-07-08 15:52:20|7227.8|7225|7226.9|7224.1|7228.4|7225.6|7226.4|7223.6|93
1625759550000|2021-07-08 15:52:30|7227.8|7225|7229.4|7226.6|7230.8|7228|7227.8|7225|2483
1625759560000|2021-07-08 15:52:40|7229.8|7227|7230.4|7227.6|7230.8|7228|7229.4|7226.6|48
1625759570000|2021-07-08 15:52:50|7229.7|7226.9|7228.1|7225.3|7229.7|7226.9|7227.7|7224.9|94
1625759580000|2021-07-08 15:53:00|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|28
1625759590000|2021-07-08 15:53:10|7228.6|7225.8|7228.4|7225.6|7230.1|7227.3|7228.4|7225.6|77
1625759600000|2021-07-08 15:53:20|7228.7|7225.9|7229.1|7226.3|7229.1|7226.3|7228.7|7225.9|52
1625759610000|2021-07-08 15:53:30|7228.4|7225.6|7229.4|7226.6|7229.7|7226.9|7228.4|7225.6|32
1625759620000|2021-07-08 15:53:40|7229.7|7226.9|7227.9|7225.1|7229.9|7227.1|7227.7|7224.9|45
1625759630000|2021-07-08 15:53:50|7227.7|7224.9|7227.7|7224.9|7228.1|7225.3|7227.4|7224.6|23
1625759640000|2021-07-08 15:54:00|7227.9|7225.1|7226.4|7223.6|7228.7|7225.9|7226.4|7223.6|98
1625759650000|2021-07-08 15:54:10|7226.7|7223.9|7228.4|7225.6|7229.1|7226.3|7226.7|7223.9|117
1625759660000|2021-07-08 15:54:20|7228.7|7225.9|7228.4|7225.6|7229.4|7226.6|7228.1|7225.3|28
1625759670000|2021-07-08 15:54:30|7228.7|7225.9|7228.1|7225.3|7229.4|7226.6|7227.4|7224.6|855
1625759680000|2021-07-08 15:54:40|7228.4|7225.6|7227.7|7224.9|7229.4|7226.6|7227.7|7224.9|174
1625759690000|2021-07-08 15:54:50|7227.9|7225.1|7228.1|7225.3|7228.4|7225.6|7227.7|7224.9|15
1625759700000|2021-07-08 15:55:00|7227.9|7225.1|7229.4|7226.6|7229.7|7226.9|7227.7|7224.9|47
1625759710000|2021-07-08 15:55:10|7229.7|7226.9|7229.7|7226.9|7230.4|7227.6|7229.1|7226.3|71
1625759720000|2021-07-08 15:55:20|7229.4|7226.6|7229.4|7226.6|7230.4|7227.6|7229.1|7226.3|35
1625759730000|2021-07-08 15:55:30|7229.7|7226.9|7228.7|7225.9|7230.7|7227.9|7228.7|7225.9|157
1625759740000|2021-07-08 15:55:40|7228.4|7225.6|7226.7|7223.9|7228.4|7225.6|7226.4|7223.6|100
1625759750000|2021-07-08 15:55:50|7226.4|7223.6|7227.7|7224.9|7228.7|7225.9|7224.1|7221.3|242
1625759760000|2021-07-08 15:56:00|7227.4|7224.6|7226.7|7223.9|7227.7|7224.9|7226.7|7223.9|72
1625759770000|2021-07-08 15:56:10|7226.4|7223.6|7225.7|7222.9|7226.7|7223.9|7224.9|7222.1|32
1625759780000|2021-07-08 15:56:20|7226.4|7223.6|7226.4|7223.6|7227.4|7224.6|7226.4|7223.6|61
1625759790000|2021-07-08 15:56:30|7226.7|7223.9|7226.7|7223.9|7227.1|7224.3|7226.7|7223.9|23
1625759800000|2021-07-08 15:56:40|7226.9|7224.1|7226.1|7223.3|7226.9|7224.1|7225.7|7222.9|22
1625759810000|2021-07-08 15:56:50|7225.7|7222.9|7223.7|7220.9|7226.4|7223.6|7223.4|7220.6|143
1625759820000|2021-07-08 15:57:00|7223.1|7220.3|7220.4|7217.6|7223.1|7220.3|7219.4|7216.6|240
1625759830000|2021-07-08 15:57:10|7220.1|7217.3|7216.4|7213.6|7220.4|7217.6|7215.9|7213.1|315
1625759840000|2021-07-08 15:57:20|7216.2|7213.4|7212.4|7209.6|7216.4|7213.6|7212.1|7209.3|227
1625759850000|2021-07-08 15:57:30|7212.8|7210|7215.4|7212.6|7216.4|7213.6|7212.8|7210|151
1625759860000|2021-07-08 15:57:40|7214.7|7211.9|7215.4|7212.6|7216.4|7213.6|7214.7|7211.9|56
1625759870000|2021-07-08 15:57:50|7215.1|7212.3|7215.6|7212.8|7216.8|7214|7215.1|7212.3|50
1625759880000|2021-07-08 15:58:00|7215.7|7212.9|7216.1|7213.3|7217.4|7214.6|7215.7|7212.9|119
1625759890000|2021-07-08 15:58:10|7215.4|7212.6|7213.7|7210.9|7216.4|7213.6|7212.4|7209.6|214
1625759900000|2021-07-08 15:58:20|7214.1|7211.3|7213.7|7210.9|7215.4|7212.6|7213.4|7210.6|81
1625759910000|2021-07-08 15:58:30|7214.1|7211.3|7212.4|7209.6|7214.1|7211.3|7211.4|7208.6|86
1625759920000|2021-07-08 15:58:40|7211.9|7209.1|7209.4|7206.6|7212.4|7209.6|7208.7|7205.9|179
1625759930000|2021-07-08 15:58:50|7209.1|7206.3|7207.4|7204.6|7209.4|7206.6|7207.4|7204.6|85
1625759940000|2021-07-08 15:59:00|7207.7|7204.9|7208.7|7205.9|7210.7|7207.9|7207.4|7204.6|157
1625759950000|2021-07-08 15:59:10|7209.1|7206.3|7207.2|7204.4|7209.2|7206.4|7206.4|7203.6|69
1625759960000|2021-07-08 15:59:20|7206.9|7204.1|7206.4|7203.6|7206.9|7204.1|7205.4|7202.6|172
1625759970000|2021-07-08 15:59:30|7206.1|7203.3|7206.7|7203.9|7206.7|7203.9|7204.4|7201.6|107
1625759980000|2021-07-08 15:59:40|7206.4|7203.6|7205.4|7202.6|7206.7|7203.9|7204.4|7201.6|83
1625759990000|2021-07-08 15:59:50|7205.7|7202.9|7205.4|7202.6|7206.7|7203.9|7205.4|7202.6|62
1625760000000|2021-07-08 16:00:00|7206.4|7203.6|7209.4|7206.6|7210.7|7207.9|7206.4|7203.6|350
1625760010000|2021-07-08 16:00:10|7209.7|7206.9|7210.7|7207.9|7210.7|7207.9|7209.7|7206.9|33
1625760020000|2021-07-08 16:00:20|7211.1|7208.3|7210.4|7207.6|7212.4|7209.6|7210.4|7207.6|65
1625760030000|2021-07-08 16:00:30|7210.1|7207.3|7213.1|7210.3|7214.7|7211.9|7210.1|7207.3|152
1625760040000|2021-07-08 16:00:40|7213.4|7210.6|7213.1|7210.3|7214.4|7211.6|7213.1|7210.3|57
1625760050000|2021-07-08 16:00:50|7213.4|7210.6|7213.4|7210.6|7214.4|7211.6|7213.1|7210.3|21
1625760060000|2021-07-08 16:01:00|7213.8|7211|7215.4|7212.6|7215.4|7212.6|7213.8|7211|42
1625760070000|2021-07-08 16:01:10|7215.1|7212.3|7215.4|7212.6|7215.4|7212.6|7213.4|7210.6|62
1625760080000|2021-07-08 16:01:20|7215.7|7212.9|7215.1|7212.3|7215.7|7212.9|7214.1|7211.3|60
1625760090000|2021-07-08 16:01:30|7214.9|7212.1|7213.1|7210.3|7214.9|7212.1|7211.7|7208.9|58
1625760100000|2021-07-08 16:01:40|7212.7|7209.9|7212.4|7209.6|7213.1|7210.3|7212.1|7209.3|22
1625760110000|2021-07-08 16:01:50|7212.7|7209.9|7212.4|7209.6|7213.4|7210.6|7212.1|7209.3|55
1625760120000|2021-07-08 16:02:00|7212.2|7209.4|7215.4|7212.6|7215.7|7212.9|7211.9|7209.1|83
1625760130000|2021-07-08 16:02:10|7215|7212.2|7214.4|7211.6|7215|7212.2|7214.4|7211.6|9
1625760140000|2021-07-08 16:02:20|7214.7|7211.9|7215.4|7212.6|7215.7|7212.9|7214.4|7211.6|115
1625760150000|2021-07-08 16:02:30|7214.7|7211.9|7212.9|7210.1|7214.7|7211.9|7212.4|7209.6|148
1625760160000|2021-07-08 16:02:40|7213.1|7210.3|7214.4|7211.6|7214.4|7211.6|7212.4|7209.6|36
1625760170000|2021-07-08 16:02:50|7214.7|7211.9|7214.4|7211.6|7215.4|7212.6|7214.4|7211.6|32
1625760180000|2021-07-08 16:03:00|7214.7|7211.9|7214.4|7211.6|7216.1|7213.3|7214.4|7211.6|103
1625760190000|2021-07-08 16:03:10|7214.7|7211.9|7216.7|7213.9|7216.7|7213.9|7214.7|7211.9|23
1625760200000|2021-07-08 16:03:20|7216.4|7213.6|7215.7|7212.9|7216.7|7213.9|7215.4|7212.6|11
1625760210000|2021-07-08 16:03:30|7216.1|7213.3|7216.7|7213.9|7216.7|7213.9|7216.1|7213.3|67
1625760220000|2021-07-08 16:03:40|||||||||13
1625760230000|2021-07-08 16:03:50|7217.1|7214.3|7216.7|7213.9|7217.7|7214.9|7216.7|7213.9|115
1625760240000|2021-07-08 16:04:00|7216.5|7213.7|7213.7|7210.9|7216.5|7213.7|7213.4|7210.6|174
1625760250000|2021-07-08 16:04:10|7213.4|7210.6|7215.2|7212.4|7215.7|7212.9|7213.4|7210.6|32
1625760260000|2021-07-08 16:04:20|7215.4|7212.6|7215.4|7212.6|7216.4|7213.6|7214.7|7211.9|37
1625760270000|2021-07-08 16:04:30|7215.7|7212.9|7215.4|7212.6|7216.1|7213.3|7215.4|7212.6|19
1625760280000|2021-07-08 16:04:40|7215.7|7212.9|7215.4|7212.6|7216.1|7213.3|7215.4|7212.6|18
1625760290000|2021-07-08 16:04:50|7214.9|7212.1|7216.4|7213.6|7216.7|7213.9|7214.9|7212.1|68
1625760300000|2021-07-08 16:05:00|7216.1|7213.3|7216.4|7213.6|7216.7|7213.9|7216.1|7213.3|70
1625760310000|2021-07-08 16:05:10|7216.1|7213.3|7216.7|7213.9|7216.7|7213.9|7216.1|7213.3|15
1625760320000|2021-07-08 16:05:20|7216.4|7213.6|7218.1|7215.3|7218.1|7215.3|7216.4|7213.6|114
1625760330000|2021-07-08 16:05:30|7219.1|7216.3|7216.8|7214|7219.1|7216.3|7216.1|7213.3|1259
1625760340000|2021-07-08 16:05:40|7216.5|7213.7|7216.8|7214|7217.5|7214.7|7215.8|7213|137
1625760350000|2021-07-08 16:05:50|7217.1|7214.3|7218.8|7216|7218.8|7216|7215.8|7213|75
1625760360000|2021-07-08 16:06:00|7219.1|7216.3|7219.1|7216.3|7219.5|7216.7|7218.8|7216|154
1625760370000|2021-07-08 16:06:10|7219.5|7216.7|7220.8|7218|7221.1|7218.3|7219.5|7216.7|102
1625760380000|2021-07-08 16:06:20|7220.5|7217.7|7225.8|7223|7226.8|7224|7220.1|7217.3|387
1625760390000|2021-07-08 16:06:30|7225.4|7222.6|7230.3|7227.5|7230.8|7228|7225.1|7222.3|291
1625760400000|2021-07-08 16:06:40|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7228.5|7225.7|118
1625760410000|2021-07-08 16:06:50|7230.5|7227.7|7231.1|7228.3|7231.8|7229|7230.1|7227.3|158
1625760420000|2021-07-08 16:07:00|7230.8|7228|7232.1|7229.3|7232.3|7229.5|7230.1|7227.3|105
1625760430000|2021-07-08 16:07:10|7232.3|7229.5|7231.5|7228.7|7232.3|7229.5|7231.1|7228.3|95
1625760440000|2021-07-08 16:07:20|7231.8|7229|7232.5|7229.7|7232.5|7229.7|7231.5|7228.7|185
1625760450000|2021-07-08 16:07:30|7232.3|7229.5|7232.1|7229.3|7232.8|7230|7231.1|7228.3|75
1625760460000|2021-07-08 16:07:40|7231.8|7229|7230.8|7228|7232.1|7229.3|7230.8|7228|49
1625760470000|2021-07-08 16:07:50|7230.1|7227.3|7230.4|7227.6|7231.1|7228.3|7229.8|7227|88
1625760480000|2021-07-08 16:08:00|7230.1|7227.3|7229.5|7226.7|7232.5|7229.7|7229.5|7226.7|1554
1625760490000|2021-07-08 16:08:10|7228.5|7225.7|7230.1|7227.3|7231.1|7228.3|7228.5|7225.7|136
1625760500000|2021-07-08 16:08:20|7230.5|7227.7|7231.8|7229|7232.5|7229.7|7230.1|7227.3|241
1625760510000|2021-07-08 16:08:30|7231.6|7228.8|7231.5|7228.7|7232.1|7229.3|7231.5|7228.7|28
1625760520000|2021-07-08 16:08:40|7231.1|7228.3|7231.8|7229|7231.8|7229|7230.8|7228|438
1625760530000|2021-07-08 16:08:50|7231.5|7228.7|7231.1|7228.3|7231.6|7228.8|7231.1|7228.3|78
1625760540000|2021-07-08 16:09:00|7231.5|7228.7|7231.5|7228.7|7232.1|7229.3|7231.1|7228.3|64
1625760550000|2021-07-08 16:09:10|7231.8|7229|7232.1|7229.3|7232.1|7229.3|7231.1|7228.3|37
1625760560000|2021-07-08 16:09:20|7231.8|7229|7232.1|7229.3|7232.1|7229.3|7231.8|7229|95
1625760570000|2021-07-08 16:09:30|7231.8|7229|7230.5|7227.7|7231.8|7229|7229.8|7227|540
1625760580000|2021-07-08 16:09:40|7230.1|7227.3|7230.5|7227.7|7231.5|7228.7|7230.1|7227.3|47
1625760590000|2021-07-08 16:09:50|7230.1|7227.3|7229.5|7226.7|7230.5|7227.7|7229.5|7226.7|66
1625760600000|2021-07-08 16:10:00|7229.1|7226.3|7226.6|7223.8|7229.1|7226.3|7225.1|7222.3|210
1625760610000|2021-07-08 16:10:10|7227|7224.2|7225.5|7222.7|7227.5|7224.7|7223.5|7220.7|105
1625760620000|2021-07-08 16:10:20|7225.1|7222.3|7225.5|7222.7|7225.5|7222.7|7223.5|7220.7|92
1625760630000|2021-07-08 16:10:30|7225.6|7222.8|7225.5|7222.7|7226.1|7223.3|7225.5|7222.7|35
1625760640000|2021-07-08 16:10:40|7224.8|7222|7227.5|7224.7|7228.1|7225.3|7224.8|7222|72
1625760650000|2021-07-08 16:10:50|7227.6|7224.8|7228.5|7225.7|7229.5|7226.7|7227.6|7224.8|65
1625760660000|2021-07-08 16:11:00|7228.6|7225.8|7229.5|7226.7|7230.5|7227.7|7228.5|7225.7|57
1625760670000|2021-07-08 16:11:10|7229.3|7226.5|7232.5|7229.7|7232.5|7229.7|7229|7226.2|79
1625760680000|2021-07-08 16:11:20|7231.8|7229|7231.6|7228.8|7232.5|7229.7|7231.5|7228.7|73
1625760690000|2021-07-08 16:11:30|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7
1625760700000|2021-07-08 16:11:40|7231.8|7229|7232.1|7229.3|7233.5|7230.7|7231.8|7229|276
1625760710000|2021-07-08 16:11:50|7231.8|7229|7230.1|7227.3|7232.1|7229.3|7230.1|7227.3|38
1625760720000|2021-07-08 16:12:00|7230.4|7227.6|7234.1|7231.3|7234.9|7232.1|7230.1|7227.3|122
1625760730000|2021-07-08 16:12:10|7233.9|7231.1|7235.4|7232.6|7236.1|7233.3|7233.8|7231|212
1625760740000|2021-07-08 16:12:20|7235.6|7232.8|7235.1|7232.3|7236.1|7233.3|7235.1|7232.3|50
1625760750000|2021-07-08 16:12:30|7234.4|7231.6|7234.1|7231.3|7234.8|7232|7233.4|7230.6|59
1625760760000|2021-07-08 16:12:40|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|12
1625760770000|2021-07-08 16:12:50|7234.1|7231.3|7239.8|7237|7239.8|7237|7234.1|7231.3|270
1625760780000|2021-07-08 16:13:00|7239.1|7236.3|7236.1|7233.3|7239.1|7236.3|7236.1|7233.3|132
1625760790000|2021-07-08 16:13:10|7235.9|7233.1|7235.8|7233|7236.1|7233.3|7234.4|7231.6|113
1625760800000|2021-07-08 16:13:20|7235.6|7232.8|7234.4|7231.6|7235.8|7233|7234.1|7231.3|84
1625760810000|2021-07-08 16:13:30|7234.8|7232|7235.8|7233|7235.8|7233|7234.8|7232|121
1625760820000|2021-07-08 16:13:40|7235.6|7232.8|7234.4|7231.6|7235.6|7232.8|7234.4|7231.6|32
1625760830000|2021-07-08 16:13:50|7234.1|7231.3|7235.1|7232.3|7235.1|7232.3|7234.1|7231.3|97
1625760840000|2021-07-08 16:14:00|7235.5|7232.7|7235.1|7232.3|7235.5|7232.7|7233.8|7231|193
1625760850000|2021-07-08 16:14:10|7235.4|7232.6|7235.1|7232.3|7235.4|7232.6|7234.4|7231.4|71
1625760860000|2021-07-08 16:14:20|7234.8|7232|7236.1|7233.3|7236.1|7233.3|7234.8|7232|25
1625760870000|2021-07-08 16:14:30|7235.8|7233|7234.1|7231.3|7237.4|7234.6|7233.8|7231|205
1625760880000|2021-07-08 16:14:40|7233.6|7230.8|7231.1|7228.3|7233.6|7230.8|7231.1|7228.3|116
1625760890000|2021-07-08 16:14:50|7231.4|7228.6|7232.1|7229.3|7232.1|7229.3|7230.8|7228|94
1625760900000|2021-07-08 16:15:00|7232.5|7229.7|7233.6|7230.8|7234.1|7231.3|7232.5|7229.7|37
1625760910000|2021-07-08 16:15:10|7233.8|7231|7231.1|7228.3|7234.1|7231.3|7230.8|7228|106
1625760920000|2021-07-08 16:15:20|7230.9|7228.1|7232.1|7229.3|7233.4|7230.6|7229.8|7227|92
1625760930000|2021-07-08 16:15:30|7231.8|7229|7232.1|7229.3|7232.1|7229.3|7231.8|7229|15
1625760940000|2021-07-08 16:15:40|7232.5|7229.7|7233.1|7230.3|7233.1|7230.3|7232.5|7229.7|15
1625760950000|2021-07-08 16:15:50|7232.8|7230|7231.8|7229|7233.1|7230.3|7231.8|7229|34
1625760960000|2021-07-08 16:16:00|7232.1|7229.3|7231.1|7228.3|7232.4|7229.6|7229.1|7226.3|86
1625760970000|2021-07-08 16:16:10|7231.4|7228.6|7232.4|7229.6|7232.4|7229.6|7231.1|7228.3|29
1625760980000|2021-07-08 16:16:20|7231.4|7228.6|7230.1|7227.3|7231.4|7228.6|7230.1|7227.3|27
1625760990000|2021-07-08 16:16:30|7229.8|7227|7228.1|7225.3|7229.8|7227|7227.8|7225|66
1625761000000|2021-07-08 16:16:40|7227.8|7225|7226.4|7223.6|7227.9|7225.1|7226.4|7223.6|61
1625761010000|2021-07-08 16:16:50|7226.1|7223.3|7227.4|7224.6|7227.4|7224.6|7226.1|7223.3|42
1625761020000|2021-07-08 16:17:00|7227.1|7224.3|7227.4|7224.6|7227.4|7224.6|7227.1|7224.3|144
1625761030000|2021-07-08 16:17:10|7227.1|7224.3|7226.4|7223.6|7227.4|7224.6|7226.4|7223.6|26
1625761040000|2021-07-08 16:17:20|7226.1|7223.3|7226.1|7223.3|7227.4|7224.6|7226.1|7223.3|84
1625761050000|2021-07-08 16:17:30|7225.4|7222.6|7221.4|7218.6|7225.4|7222.6|7221.1|7218.3|205
1625761060000|2021-07-08 16:17:40|7221.3|7218.5|7215.1|7212.3|7222.1|7219.3|7215.1|7212.3|568
1625761070000|2021-07-08 16:17:50|7215.4|7212.6|7214.8|7212|7216.1|7213.3|7213.4|7210.6|524
1625761080000|2021-07-08 16:18:00|7215.1|7212.3|7214.4|7211.6|7215.4|7212.6|7213.4|7210.6|634
1625761090000|2021-07-08 16:18:10|7214.8|7212|7211.4|7208.6|7215.4|7212.6|7210.4|7207.6|183
1625761100000|2021-07-08 16:18:20|7211.8|7209|7211.1|7208.3|7211.8|7209|7211.1|7208.3|49
1625761110000|2021-07-08 16:18:30|7211.4|7208.6|7209.3|7206.5|7212.4|7209.6|7209.3|7206.5|163
1625761120000|2021-07-08 16:18:40|7208.9|7206.1|7210.4|7207.6|7211.1|7208.3|7208.4|7205.6|74
1625761130000|2021-07-08 16:18:50|7210.8|7208|7210.1|7207.3|7211.1|7208.3|7209.8|7207|47
1625761140000|2021-07-08 16:19:00|7209.4|7206.6|7211.1|7208.3|7212.1|7209.3|7209.1|7206.3|169
1625761150000|2021-07-08 16:19:10|7210.8|7208|7210.1|7207.3|7210.8|7208|7210.1|7207.3|43
1625761160000|2021-07-08 16:19:20|7210.4|7207.6|7211.1|7208.3|7212.4|7209.6|7210.4|7207.6|81
1625761170000|2021-07-08 16:19:30|7211.4|7208.6|7210.8|7208|7211.4|7208.6|7210.1|7207.3|36
1625761180000|2021-07-08 16:19:40|7211.1|7208.3|7212.1|7209.3|7212.1|7209.3|7210.4|7207.6|34
1625761190000|2021-07-08 16:19:50|7213.1|7210.3|7215.1|7212.3|7215.1|7212.3|7212.8|7210|97
1625761200000|2021-07-08 16:20:00|7215.4|7212.6|7216.1|7213.3|7216.4|7213.6|7214.1|7211.3|51
1625761210000|2021-07-08 16:20:10|7216.8|7214|7216.4|7213.6|7217.4|7214.6|7216.1|7213.3|76
1625761220000|2021-07-08 16:20:20|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|31
1625761230000|2021-07-08 16:20:30|7217.1|7214.3|7217.4|7214.6|7217.4|7214.6|7216.8|7214|64
1625761240000|2021-07-08 16:20:40|7216.4|7213.6|7213.7|7210.9|7216.4|7213.6|7213.2|7210.4|607
1625761250000|2021-07-08 16:20:50|7213.4|7210.6|7213.7|7210.9|7213.7|7210.9|7213.4|7210.6|20
1625761260000|2021-07-08 16:21:00|7213.4|7210.6|7212.7|7209.9|7213.8|7211|7212.7|7209.9|61
1625761270000|2021-07-08 16:21:10|7212.9|7210.1|7213.7|7210.9|7214.7|7211.9|7212.9|7210.1|105
1625761280000|2021-07-08 16:21:20|7214.1|7211.3|7214.7|7211.9|7215.4|7212.6|7213.7|7210.9|78
1625761290000|2021-07-08 16:21:30|7214.9|7212.1|7214.7|7211.9|7214.9|7212.1|7214.4|7211.6|9
1625761300000|2021-07-08 16:21:40|||||||||1
1625761310000|2021-07-08 16:21:50|7215.1|7212.3|7215.7|7212.9|7215.7|7212.9|7214.7|7211.9|26
1625761320000|2021-07-08 16:22:00|7216.1|7213.3|7216.4|7213.6|7216.7|7213.9|7215.7|7212.9|60
1625761330000|2021-07-08 16:22:10|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|5
1625761340000|2021-07-08 16:22:20|7216.9|7214.1|7213.9|7211.1|7218.1|7215.3|7213.9|7211.1|363
1625761350000|2021-07-08 16:22:30|7213.7|7210.9|7211.1|7208.3|7213.7|7210.9|7210.4|7207.6|39
1625761360000|2021-07-08 16:22:40|7211.4|7208.6|7211.1|7208.3|7211.4|7208.6|7210.1|7207.3|13
1625761370000|2021-07-08 16:22:50|7211.4|7208.6|7210.1|7207.3|7212.4|7209.6|7210.1|7207.3|91
1625761380000|2021-07-08 16:23:00|7209.7|7206.9|7210.1|7207.3|7210.4|7207.6|7209.4|7206.6|134
1625761390000|2021-07-08 16:23:10|7210.4|7207.6|7209.4|7206.6|7210.4|7207.6|7209.4|7206.6|16
1625761400000|2021-07-08 16:23:20|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7207.4|7204.6|148
1625761410000|2021-07-08 16:23:30|7208.7|7205.9|7208.9|7206.1|7210.1|7207.3|7208.4|7205.6|74
1625761420000|2021-07-08 16:23:40|7209.1|7206.3|7207.4|7204.6|7209.1|7206.3|7207.4|7204.6|90
1625761430000|2021-07-08 16:23:50|7206.8|7204|7206.4|7203.6|7207.1|7204.3|7206.4|7203.6|105
1625761440000|2021-07-08 16:24:00|7206.8|7204|7209.4|7206.6|7209.4|7206.6|7206.4|7203.6|33
1625761450000|2021-07-08 16:24:10|7209.1|7206.3|7208.4|7205.6|7209.4|7206.6|7208.4|7205.6|36
1625761460000|2021-07-08 16:24:20|7207.4|7204.6|7206.4|7203.6|7207.7|7204.9|7206.1|7203.3|30
1625761470000|2021-07-08 16:24:30|7206.1|7203.3|7200.1|7197.3|7206.1|7203.3|7196.7|7193.9|384
1625761480000|2021-07-08 16:24:40|7200.4|7197.6|7198.8|7196|7201.1|7198.3|7198.8|7196|154
1625761490000|2021-07-08 16:24:50|7199.1|7196.3|7192.4|7189.6|7199.1|7196.3|7192.1|7189.3|488
1625761500000|2021-07-08 16:25:00|7193.1|7190.3|7198.7|7195.9|7198.7|7195.9|7192.9|7190.1|420
1625761510000|2021-07-08 16:25:10|7199.7|7196.9|7204.4|7201.6|7204.4|7201.6|7199.7|7196.9|101
1625761520000|2021-07-08 16:25:20|7203.7|7200.9|7204.7|7201.9|7205.4|7202.6|7203.4|7200.6|52
1625761530000|2021-07-08 16:25:30|7205.1|7202.3|7205.4|7202.6|7205.7|7202.9|7204.4|7201.6|48
1625761540000|2021-07-08 16:25:40|7205.7|7202.9|7204.7|7201.9|7206.7|7203.9|7204.7|7201.9|59
1625761550000|2021-07-08 16:25:50|7204.4|7201.6|7203.9|7201.1|7205.9|7203.1|7203.7|7200.9|83
1625761560000|2021-07-08 16:26:00|7204.4|7201.6|7202.7|7199.9|7206.7|7203.9|7201.1|7198.3|141
1625761570000|2021-07-08 16:26:10|7204.1|7201.3|7206.4|7203.6|7207.4|7204.6|7204.1|7201.3|97
1625761580000|2021-07-08 16:26:20|7206.2|7203.4|7205.7|7202.9|7206.7|7203.9|7205.7|7202.9|18
1625761590000|2021-07-08 16:26:30|7205.1|7202.3|7204.7|7201.9|7205.4|7202.6|7204.1|7201.3|60
1625761600000|2021-07-08 16:26:40|7205.1|7202.3|7207.7|7204.9|7207.7|7204.9|7205.1|7202.3|21
1625761610000|2021-07-08 16:26:50|7207.4|7204.6|7208.1|7205.3|7208.1|7205.3|7207.1|7204.3|47
1625761620000|2021-07-08 16:27:00|7207.1|7204.3|7207.1|7204.3|7208.1|7205.3|7207.1|7204.3|65
1625761630000|2021-07-08 16:27:10|7206.7|7203.9|7207.1|7204.3|7207.1|7204.3|7206.7|7203.9|28
1625761640000|2021-07-08 16:27:20|7207.7|7204.9|7212.2|7209.4|7213.1|7210.3|7207.7|7204.9|646
1625761650000|2021-07-08 16:27:30|7211.7|7208.9|7211.1|7208.3|7211.7|7208.9|7209.4|7206.6|53
1625761660000|2021-07-08 16:27:40|7210.7|7207.9|7211.6|7208.8|7211.7|7208.9|7210.7|7207.9|28
1625761670000|2021-07-08 16:27:50|7211.4|7208.6|7211.7|7208.9|7213.2|7210.4|7210.4|7207.6|352
1625761680000|2021-07-08 16:28:00|7212.2|7209.4|7214.7|7211.9|7215.1|7212.3|7212.2|7209.4|65
1625761690000|2021-07-08 16:28:10|7215.2|7212.4|7213.7|7210.9|7215.4|7212.6|7213.7|7210.9|63
1625761700000|2021-07-08 16:28:20|7214.2|7211.4|7214.7|7211.9|7215.4|7212.6|7214.2|7211.4|45
1625761710000|2021-07-08 16:28:30|7214.4|7211.6|7217.4|7214.6|7217.4|7214.6|7214.4|7211.6|32
1625761720000|2021-07-08 16:28:40|7216.9|7214.1|7217.7|7214.9|7219.4|7216.6|7216.9|7214.1|145
1625761730000|2021-07-08 16:28:50|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7217.7|7214.9|26
1625761740000|2021-07-08 16:29:00|7218.7|7215.9|7217.7|7214.9|7219.7|7216.9|7217.7|7214.9|43
1625761750000|2021-07-08 16:29:10|7218.1|7215.3|7215.4|7212.6|7219.1|7216.3|7215.4|7212.6|46
1625761760000|2021-07-08 16:29:20|7215.2|7212.4|7215.7|7212.9|7215.7|7212.9|7214.2|7211.4|41
1625761770000|2021-07-08 16:29:30|7216.1|7213.3|7217.4|7214.6|7218.1|7215.3|7216.1|7213.3|43
1625761780000|2021-07-08 16:29:40|7217.7|7214.9|7220.7|7217.9|7220.7|7217.9|7217.7|7214.9|62
1625761790000|2021-07-08 16:29:50|7220.9|7218.1|7219.7|7216.9|7221.4|7218.6|7217.4|7214.6|138
1625761800000|2021-07-08 16:30:00|7220|7217.2|7219.4|7216.6|7220.7|7217.9|7218.7|7215.9|23
1625761810000|2021-07-08 16:30:10|7218.7|7215.9|7221.7|7218.9|7221.7|7218.9|7218.7|7215.9|73
1625761820000|2021-07-08 16:30:20|7221.9|7219.1|7223.4|7220.6|7223.9|7221.1|7221.7|7218.9|104
1625761830000|2021-07-08 16:30:30|7223.9|7221.1|7226.4|7223.6|7226.4|7223.6|7222.4|7219.6|346
1625761840000|2021-07-08 16:30:40|7226|7223.2|7224.4|7221.6|7226|7223.2|7224.4|7221.6|29
1625761850000|2021-07-08 16:30:50|7224.7|7221.9|7224.7|7221.9|7225.4|7222.6|7224.4|7221.6|15
1625761860000|2021-07-08 16:31:00|7224.4|7221.6|7222.4|7219.6|7224.4|7221.6|7222.4|7219.6|84
1625761870000|2021-07-08 16:31:10|7223.4|7220.6|7223.4|7220.6|7223.7|7220.9|7222.7|7219.9|29
1625761880000|2021-07-08 16:31:20|7223|7220.2|7223.4|7220.6|7223.4|7220.6|7222.4|7219.6|33
1625761890000|2021-07-08 16:31:30|7222.7|7219.9|7223|7220.2|7223.4|7220.6|7222.7|7219.9|77
1625761900000|2021-07-08 16:31:40|7223.2|7220.4|7224.7|7221.9|7224.7|7221.9|7223.2|7220.4|29
1625761910000|2021-07-08 16:31:50|7224.4|7221.6|7224.4|7221.6|7224.7|7221.9|7224|7221.2|33
1625761920000|2021-07-08 16:32:00|7224.2|7221.4|7223.4|7220.6|7224.2|7221.4|7222.7|7219.9|19
1625761930000|2021-07-08 16:32:10|7223.7|7220.9|7225|7222.2|7225|7222.2|7223.7|7220.9|42
1625761940000|2021-07-08 16:32:20|7224.7|7221.9|7224.4|7221.6|7225|7222.2|7224|7221.2|60
1625761950000|2021-07-08 16:32:30|7224.7|7221.9|7224.7|7221.9|7225|7222.2|7223.7|7220.9|51
1625761960000|2021-07-08 16:32:40|7224.4|7221.6|7226.7|7223.9|7226.7|7223.9|7224.4|7221.6|97
1625761970000|2021-07-08 16:32:50|7226.4|7223.6|7228|7225.2|7228|7225.2|7226.4|7223.6|80
1625761980000|2021-07-08 16:33:00|7227.7|7224.9|7224.4|7221.6|7227.7|7224.9|7223.4|7220.6|71
1625761990000|2021-07-08 16:33:10|7224.7|7221.9|7222.7|7219.9|7224.7|7221.9|7222.7|7219.9|32
1625762000000|2021-07-08 16:33:20|7222.4|7219.6|7220.4|7217.6|7222.4|7219.6|7219.4|7216.6|60
1625762010000|2021-07-08 16:33:30|7220.7|7217.9|7220|7217.2|7220.7|7217.9|7219.7|7216.9|63
1625762020000|2021-07-08 16:33:40|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7220|7217.2|12
1625762030000|2021-07-08 16:33:50|7220.2|7217.4|7219.7|7216.9|7220.4|7217.6|7219.4|7216.6|18
1625762040000|2021-07-08 16:34:00|7219.4|7216.6|7217.7|7214.9|7219.4|7216.6|7216.7|7213.9|74
1625762050000|2021-07-08 16:34:10|7217.4|7214.6|7217.7|7214.9|7218|7215.2|7217.4|7214.6|18
1625762060000|2021-07-08 16:34:20|7217.4|7214.6|7217.7|7214.9|7218.2|7215.4|7217.4|7214.6|57
1625762070000|2021-07-08 16:34:30|7217.2|7214.4|7217.7|7214.9|7218.7|7215.9|7217.2|7214.4|42
1625762080000|2021-07-08 16:34:40|7218|7215.2|7219.7|7216.9|7221|7218.2|7217.7|7214.9|58
1625762090000|2021-07-08 16:34:50|7220|7217.2|7220|7217.2|7221|7218.2|7219.7|7216.9|17
1625762100000|2021-07-08 16:35:00|7220.2|7217.4|7221.7|7218.9|7221.7|7218.9|7220.2|7217.4|32
1625762110000|2021-07-08 16:35:10|7221.4|7218.6|7223.7|7220.9|7224|7221.2|7221|7218.2|63
1625762120000|2021-07-08 16:35:20|7224|7221.2|7223.7|7220.9|7224|7221.2|7223|7220.2|98
1625762130000|2021-07-08 16:35:30|7224|7221.2|7223.7|7220.9|7224|7221.2|7222.7|7219.9|245
1625762140000|2021-07-08 16:35:40|7224|7221.2|7224.7|7221.9|7225|7222.2|7223|7220.2|50
1625762150000|2021-07-08 16:35:50|7225|7222.2|7222.7|7219.9|7225|7222.2|7221.7|7218.9|69
1625762160000|2021-07-08 16:36:00|7222.5|7219.7|7222.7|7219.9|7223|7220.2|7222|7219.2|30
1625762170000|2021-07-08 16:36:10|7223|7220.2|7223.7|7220.9|7223.7|7220.9|7222.7|7219.9|15
1625762180000|2021-07-08 16:36:20|7224|7221.2|7225|7222.2|7226|7223.2|7224|7221.2|48
1625762190000|2021-07-08 16:36:30|7224|7221.2|7224|7221.2|7224.7|7221.9|7224|7221.2|27
1625762200000|2021-07-08 16:36:40|7223|7220.2|7223|7220.2|7223|7220.2|7222.7|7219.9|50
1625762210000|2021-07-08 16:36:50|7222.4|7219.6|7223.7|7220.9|7223.7|7220.9|7221.7|7218.9|124
1625762220000|2021-07-08 16:37:00|7223.2|7220.4|7223.7|7220.9|7224.2|7221.4|7223|7220.2|34
1625762230000|2021-07-08 16:37:10|7224|7221.2|7224.2|7221.4|7224.4|7221.6|7224|7221.2|19
1625762240000|2021-07-08 16:37:20|7224|7221.2|7225.7|7222.9|7226|7223.2|7223.7|7220.9|228
1625762250000|2021-07-08 16:37:30|7225.4|7222.6|7226.7|7223.9|7227|7224.2|7224.7|7221.9|62
1625762260000|2021-07-08 16:37:40|7227|7224.2|7226.7|7223.9|7227.2|7224.4|7225.7|7222.9|37
1625762270000|2021-07-08 16:37:50|7227|7224.2|7227.7|7224.9|7227.7|7224.9|7226.7|7223.9|5
1625762280000|2021-07-08 16:38:00|7228.7|7225.9|7227.2|7224.4|7228.7|7225.9|7226.7|7223.9|52
1625762290000|2021-07-08 16:38:10|7227.6|7224.8|7227.7|7224.9|7228.7|7225.9|7227.6|7224.8|48
1625762300000|2021-07-08 16:38:20|7227|7224.2|7229.4|7226.6|7229.4|7226.6|7226.7|7223.9|59
1625762310000|2021-07-08 16:38:30|7229.2|7226.4|7227|7224.2|7229.2|7226.4|7227|7224.2|77
1625762320000|2021-07-08 16:38:40|7227.7|7224.9|7230|7227.2|7231|7228.2|7227.5|7224.7|93
1625762330000|2021-07-08 16:38:50|7230.7|7227.9|7228|7225.2|7230.7|7227.9|7227|7224.2|81
1625762340000|2021-07-08 16:39:00|7228.4|7225.6|7228.7|7225.9|7229|7226.2|7227.4|7224.6|103
1625762350000|2021-07-08 16:39:10|7229|7226.2|7229|7226.2|7229.7|7226.9|7228.7|7225.9|34
1625762360000|2021-07-08 16:39:20|7229.7|7226.9|7229|7226.2|7229.7|7226.9|7229|7226.2|12
1625762370000|2021-07-08 16:39:30|7229.2|7226.4|7233.1|7230.3|7233.1|7230.3|7229.2|7226.4|594
1625762380000|2021-07-08 16:39:40|7234.4|7231.6|7232.4|7229.6|7234.4|7231.6|7232.4|7229.6|70
1625762390000|2021-07-08 16:39:50|||||||||18
1625762400000|2021-07-08 16:40:00|7232.6|7229.8|7233.1|7230.3|7235.4|7232.6|7232.4|7229.6|164
1625762410000|2021-07-08 16:40:10|7233.6|7230.8|7233.4|7230.6|7234.4|7231.6|7232.9|7230.1|37
1625762420000|2021-07-08 16:40:20|7233.1|7230.3|7234.1|7231.3|7234.4|7231.6|7232.4|7229.6|63
1625762430000|2021-07-08 16:40:30|7233.8|7231|7235.1|7232.3|7235.1|7232.3|7233.8|7231|103
1625762440000|2021-07-08 16:40:40|7235.4|7232.6|7236.8|7234|7237.3|7234.5|7235.4|7232.6|1525
1625762450000|2021-07-08 16:40:50|7236.4|7233.6|7236.4|7233.6|7237.8|7235|7235.8|7233|128
1625762460000|2021-07-08 16:41:00|7236.9|7234.1|7236.8|7234|7237.8|7235|7236.4|7233.6|49
1625762470000|2021-07-08 16:41:10|7235.9|7233.1|7235.8|7233|7235.9|7233.1|7235.8|7233|83
1625762480000|2021-07-08 16:41:20|7235.9|7233.1|7236.8|7234|7236.8|7234|7235.8|7233|63
1625762490000|2021-07-08 16:41:30|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|63
1625762500000|2021-07-08 16:41:40|7236.1|7233.3|7236.8|7234|7236.8|7234|7236.1|7233.3|26
1625762510000|2021-07-08 16:41:50|7237.1|7234.3|7237.8|7235|7237.9|7235.1|7237.1|7234.3|79
1625762520000|2021-07-08 16:42:00|7238.8|7236|7237.8|7235|7238.8|7236|7237.4|7234.6|58
1625762530000|2021-07-08 16:42:10|7238.4|7235.6|7238.8|7236|7239.4|7236.6|7238.4|7235.6|77
1625762540000|2021-07-08 16:42:20|7238.6|7235.8|7238.3|7235.5|7238.6|7235.8|7237.1|7234.3|54
1625762550000|2021-07-08 16:42:30|7238.1|7235.3|7236.4|7233.6|7238.4|7235.6|7236.3|7233.5|151
1625762560000|2021-07-08 16:42:40|7236.3|7233.5|7238.1|7235.3|7238.4|7235.6|7236.1|7233.3|68
1625762570000|2021-07-08 16:42:50|7237.9|7235.1|7238.4|7235.6|7238.8|7236|7237.8|7235|23
1625762580000|2021-07-08 16:43:00|7238.8|7236|7238.1|7235.3|7239.4|7236.6|7237.8|7235|127
1625762590000|2021-07-08 16:43:10|7238.4|7235.6|7237.8|7235|7238.4|7235.6|7237.8|7235|20
1625762600000|2021-07-08 16:43:20|7237.4|7234.6|7238.4|7235.6|7238.4|7235.6|7237.4|7234.6|15
1625762610000|2021-07-08 16:43:30|7238.1|7235.3|7238.4|7235.6|7238.8|7236|7237.9|7235.1|35
1625762620000|2021-07-08 16:43:40|7238.8|7236|7237.8|7235|7239.8|7237|7237.8|7235|52
1625762630000|2021-07-08 16:43:50|7237.4|7234.6|7238.8|7236|7238.8|7236|7236.8|7234|52
1625762640000|2021-07-08 16:44:00|7238.4|7235.6|7236.6|7233.8|7238.8|7236|7235.8|7233|417
1625762650000|2021-07-08 16:44:10|7236.8|7234|7236.1|7233.3|7236.8|7234|7236.1|7233.3|16
1625762660000|2021-07-08 16:44:20|7236.4|7233.6|7237.1|7234.3|7237.1|7234.3|7236.4|7233.6|30
1625762670000|2021-07-08 16:44:30|7237.4|7234.6|7238.1|7235.3|7238.1|7235.3|7237.4|7234.6|31
1625762680000|2021-07-08 16:44:40|7238.4|7235.6|7238.1|7235.3|7238.4|7235.6|7238.1|7235.3|7
1625762690000|2021-07-08 16:44:50|7237.8|7235|7238.1|7235.3|7238.1|7235.3|7237.4|7234.6|24
1625762700000|2021-07-08 16:45:00|7237.8|7235|7237.1|7234.3|7238.1|7235.3|7236.4|7233.6|51
1625762710000|2021-07-08 16:45:10|7237.6|7234.8|7237.1|7234.3|7237.8|7235|7237.1|7234.3|38
1625762720000|2021-07-08 16:45:20|7237.4|7234.6|7237.1|7234.3|7238.4|7235.6|7237.1|7234.3|62
1625762730000|2021-07-08 16:45:30|7236.7|7233.9|7232.4|7229.6|7236.7|7233.9|7232.4|7229.6|79
1625762740000|2021-07-08 16:45:40|7233.1|7230.3|7232.4|7229.6|7233.4|7230.6|7232.4|7229.6|30
1625762750000|2021-07-08 16:45:50|7232.1|7229.3|7231.4|7228.6|7232.9|7230.1|7231.4|7228.6|50
1625762760000|2021-07-08 16:46:00|7231.1|7228.3|7233.1|7230.3|7233.1|7230.3|7230.4|7227.6|46
1625762770000|2021-07-08 16:46:10|7233.4|7230.6|7232.4|7229.6|7233.4|7230.6|7232.4|7229.6|26
1625762780000|2021-07-08 16:46:20|7232.1|7229.3|7233.1|7230.3|7233.1|7230.3|7232.1|7229.3|15
1625762790000|2021-07-08 16:46:30|7233.4|7230.6|7234.1|7231.3|7234.4|7231.6|7233.4|7230.6|42
1625762800000|2021-07-08 16:46:40|7233.9|7231.1|7234.4|7231.6|7235.1|7232.3|7233.4|7230.6|53
1625762810000|2021-07-08 16:46:50|7234.2|7231.4|7233.9|7231.1|7234.2|7231.4|7233.4|7230.6|36
1625762820000|2021-07-08 16:47:00|7234.1|7231.3|7234.1|7231.3|7234.4|7231.6|7233.4|7230.6|10
1625762830000|2021-07-08 16:47:10|7233.9|7231.1|7236.1|7233.3|7236.1|7233.3|7233.4|7230.6|38
1625762840000|2021-07-08 16:47:20|7235.9|7233.1|7235.4|7232.6|7236.1|7233.3|7235.4|7232.6|16
1625762850000|2021-07-08 16:47:30|||||||||5
1625762860000|2021-07-08 16:47:40|7234.4|7231.6|7235.1|7232.3|7235.1|7232.3|7234.1|7231.3|48
1625762870000|2021-07-08 16:47:50|7234.9|7232.1|7234.4|7231.6|7234.9|7232.1|7233.4|7230.6|17
1625762880000|2021-07-08 16:48:00|7235.1|7232.3|7236.1|7233.3|7236.1|7233.3|7235.1|7232.3|16
1625762890000|2021-07-08 16:48:10|7236.4|7233.6|7234.4|7231.6|7236.4|7233.6|7234.4|7231.6|26
1625762900000|2021-07-08 16:48:20|||||||||9
1625762910000|2021-07-08 16:48:30|7233.4|7230.6|7233.4|7230.6|7234.4|7231.6|7233.1|7230.3|24
1625762920000|2021-07-08 16:48:40|7234.4|7231.6|7235.1|7232.3|7235.1|7232.3|7234.1|7231.3|30
1625762930000|2021-07-08 16:48:50|7234.9|7232.1|7235.4|7232.6|7235.4|7232.6|7234.4|7231.6|9
1625762940000|2021-07-08 16:49:00|7235.1|7232.3|7234.6|7231.8|7235.4|7232.6|7234.1|7231.3|24
1625762950000|2021-07-08 16:49:10|7234.4|7231.6|7235.4|7232.6|7235.4|7232.6|7234.1|7231.3|41
1625762960000|2021-07-08 16:49:20|7233.4|7230.6|7232.7|7229.9|7233.7|7230.9|7232.4|7229.6|553
1625762970000|2021-07-08 16:49:30|7232.4|7229.6|7232.7|7229.9|7232.7|7229.9|7232|7229.2|31
1625762980000|2021-07-08 16:49:40|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7231.7|7228.9|27
1625762990000|2021-07-08 16:49:50|7232|7229.2|7233.2|7230.4|7233.4|7230.6|7231.7|7228.9|41
1625763000000|2021-07-08 16:50:00|7233|7230.2|7230.4|7227.6|7233|7230.2|7230.4|7227.6|66
1625763010000|2021-07-08 16:50:10|7230.7|7227.9|7232|7229.2|7232.7|7229.9|7230.4|7227.6|37
1625763020000|2021-07-08 16:50:20|7232.2|7229.4|7233.4|7230.6|7233.4|7230.6|7232.2|7229.4|103
1625763030000|2021-07-08 16:50:30|7233.7|7230.9|7231.4|7228.6|7233.7|7230.9|7231.4|7228.6|61
1625763040000|2021-07-08 16:50:40|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.4|7228.6|12
1625763050000|2021-07-08 16:50:50|7231.4|7228.6|7231.4|7228.6|7231.4|7228.6|7230.7|7227.9|35
1625763060000|2021-07-08 16:51:00|7231|7228.2|7231.7|7228.9|7233.2|7230.4|7231|7228.2|69
1625763070000|2021-07-08 16:51:10|7231.4|7228.6|7230.4|7227.6|7231.4|7228.6|7230.2|7227.4|28
1625763080000|2021-07-08 16:51:20|7230.7|7227.9|7223.4|7220.6|7230.7|7227.9|7222.7|7219.9|378
1625763090000|2021-07-08 16:51:30|7223|7220.2|7223.7|7220.9|7224.2|7221.4|7222.4|7219.6|106
1625763100000|2021-07-08 16:51:40|7223.3|7220.5|7222.7|7219.9|7223.3|7220.5|7221.4|7218.6|187
1625763110000|2021-07-08 16:51:50|7222.5|7219.7|7223.2|7220.4|7223.4|7220.6|7220.7|7217.9|111
1625763120000|2021-07-08 16:52:00|7223.4|7220.6|7223.7|7220.9|7224.4|7221.6|7223|7220.2|38
1625763130000|2021-07-08 16:52:10|7223.4|7220.6|7223.4|7220.6|7223.7|7220.9|7223.4|7220.6|7
1625763140000|2021-07-08 16:52:20|7223.7|7220.9|7225.4|7222.6|7225.4|7222.6|7223.7|7220.9|39
1625763150000|2021-07-08 16:52:30|7225.7|7222.9|7230.4|7227.6|7230.7|7227.9|7225.7|7222.9|89
1625763160000|2021-07-08 16:52:40|7229.9|7227.1|7229.4|7226.6|7231.4|7228.6|7228.4|7225.6|53
1625763170000|2021-07-08 16:52:50|7230.4|7227.6|7230.7|7227.9|7231.7|7228.9|7230.4|7227.6|30
1625763180000|2021-07-08 16:53:00|7230.4|7227.6|7230.4|7227.6|7231.4|7228.6|7230.2|7227.4|13
1625763190000|2021-07-08 16:53:10|7230.7|7227.9|7230.9|7228.1|7231.4|7228.6|7230.7|7227.9|14
1625763200000|2021-07-08 16:53:20|7230.7|7227.9|7228.7|7225.9|7230.7|7227.9|7228.7|7225.9|36
1625763210000|2021-07-08 16:53:30|7228.4|7225.6|7228.2|7225.4|7228.7|7225.9|7227.7|7224.9|24
1625763220000|2021-07-08 16:53:40|7227.9|7225.1|7226.9|7224.1|7228.4|7225.6|7226.9|7224.1|28
1625763230000|2021-07-08 16:53:50|7226.7|7223.9|7226.7|7223.9|7227.7|7224.9|7226.7|7223.9|37
1625763240000|2021-07-08 16:54:00|7226.9|7224.1|7227.7|7224.9|7227.9|7225.1|7226.9|7224.1|23
1625763250000|2021-07-08 16:54:10|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.4|7225.6|34
1625763260000|2021-07-08 16:54:20|7229|7226.2|7227.7|7224.9|7229|7226.2|7227.7|7224.9|12
1625763270000|2021-07-08 16:54:30|7227.9|7225.1|7226.7|7223.9|7228.7|7225.9|7226.7|7223.9|74
1625763280000|2021-07-08 16:54:40|7225.7|7222.9|7224.7|7221.9|7225.7|7222.9|7224.2|7221.4|44
1625763290000|2021-07-08 16:54:50|7224.3|7221.5|7224.7|7221.9|7225.7|7222.9|7223|7220.2|56
1625763300000|2021-07-08 16:55:00|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7223.3|7220.5|95
1625763310000|2021-07-08 16:55:10|7224.7|7221.9|7226.7|7223.9|7226.7|7223.9|7224.7|7221.9|70
1625763320000|2021-07-08 16:55:20|7226.4|7223.6|7226.4|7223.6|7226.4|7223.6|7223|7220.2|127
1625763330000|2021-07-08 16:55:30|7226|7223.2|7226|7223.2|7227|7224.2|7226|7223.2|15
1625763340000|2021-07-08 16:55:40|7226.4|7223.6|7226.2|7223.4|7226.4|7223.6|7226|7223.2|4
1625763350000|2021-07-08 16:55:50|7226.7|7223.9|7227|7224.2|7227.2|7224.4|7226.7|7223.9|20
1625763360000|2021-07-08 16:56:00|7227.4|7224.6|7227|7224.2|7228.4|7225.6|7227|7224.2|61
1625763370000|2021-07-08 16:56:10|7226.6|7223.8|7226.7|7223.9|7227|7224.2|7226|7223.2|212
1625763380000|2021-07-08 16:56:20|7226.3|7223.5|7226.2|7223.4|7226.4|7223.6|7226|7223.2|56
1625763390000|2021-07-08 16:56:30|7226.4|7223.6|7227|7224.2|7227.4|7224.6|7226.4|7223.6|19
1625763400000|2021-07-08 16:56:40|||||||||7
1625763410000|2021-07-08 16:56:50|7227.2|7224.4|7226|7223.2|7227.7|7224.9|7226|7223.2|30
1625763420000|2021-07-08 16:57:00|7225.4|7222.6|7226|7223.2|7226.4|7223.6|7225.4|7222.6|37
1625763430000|2021-07-08 16:57:10|7226.7|7223.9|7227|7224.2|7227|7224.2|7226|7223.2|81
1625763440000|2021-07-08 16:57:20|7226.7|7223.9|7229.7|7226.9|7229.7|7226.9|7226.7|7223.9|239
1625763450000|2021-07-08 16:57:30|7230|7227.2|7230|7227.2|7230.4|7227.6|7229.4|7226.6|35
1625763460000|2021-07-08 16:57:40|7230.2|7227.4|7229.2|7226.4|7230.2|7227.4|7228.7|7225.9|22
1625763470000|2021-07-08 16:57:50|7229.4|7226.6|7229.7|7226.9|7230.4|7227.6|7228|7225.2|51
1625763480000|2021-07-08 16:58:00|||||||||8
1625763490000|2021-07-08 16:58:10|7230|7227.2|7231.4|7228.6|7231.4|7228.6|7229.7|7226.9|75
1625763500000|2021-07-08 16:58:20|7231.9|7229.1|7229.7|7226.9|7232.4|7229.6|7229.4|7226.6|56
1625763510000|2021-07-08 16:58:30|7229.4|7226.6|7229.4|7226.6|7229.4|7226.6|7229|7226.2|18
1625763520000|2021-07-08 16:58:40|7230|7227.2|7232.7|7229.9|7233|7230.2|7229.7|7226.9|27
1625763530000|2021-07-08 16:58:50|7232|7229.2|7231.7|7228.9|7232|7229.2|7231.7|7228.9|6
1625763540000|2021-07-08 16:59:00|7232|7229.2|7232.7|7229.9|7232.7|7229.9|7232|7229.2|39
1625763550000|2021-07-08 16:59:10|7233|7230.2|7232|7229.2|7233.7|7230.9|7231.4|7228.6|60
1625763560000|2021-07-08 16:59:20|7231.7|7228.9|7232|7229.2|7232|7229.2|7231.7|7228.9|15
1625763570000|2021-07-08 16:59:30|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|6
1625763580000|2021-07-08 16:59:40|7231.3|7228.5|7231|7228.2|7231.4|7228.6|7231|7228.2|59
1625763590000|2021-07-08 16:59:50|7231.4|7228.6|7231|7228.2|7232|7229.2|7231|7228.2|44
1625763600000|2021-07-08 17:00:00|7231.7|7228.9|7232.4|7229.6|7232.4|7229.6|7231.7|7228.9|63
1625763610000|2021-07-08 17:00:10|7232.5|7229.7|7233.4|7230.6|7233.4|7230.6|7232.4|7229.6|80
1625763620000|2021-07-08 17:00:20|7233.2|7230.4|7233.4|7230.6|7233.9|7231.1|7233|7230.2|27
1625763630000|2021-07-08 17:00:30|7233|7230.2|7233.7|7230.9|7233.7|7230.9|7233|7230.2|23
1625763640000|2021-07-08 17:00:40|7233.9|7231.1|7233.4|7230.6|7234|7231.2|7233.4|7230.6|6
1625763650000|2021-07-08 17:00:50|7233.7|7230.9|7236.4|7233.6|7236.4|7233.6|7233.7|7230.9|74
1625763660000|2021-07-08 17:01:00|7236.7|7233.9|7236.2|7233.4|7236.9|7234.1|7236|7233.2|97
1625763670000|2021-07-08 17:01:10|7236|7233.2|7234.4|7231.6|7236|7233.2|7233.7|7230.9|43
1625763680000|2021-07-08 17:01:20|7234.7|7231.9|7235.4|7232.6|7235.4|7232.6|7234.4|7231.6|21
1625763690000|2021-07-08 17:01:30|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.4|7232.6|26
1625763700000|2021-07-08 17:01:40|7235.4|7232.6|7234.7|7231.9|7235.4|7232.6|7234.4|7231.6|32
1625763710000|2021-07-08 17:01:50|7234.4|7231.6|7234.2|7231.4|7234.4|7231.6|7233.7|7230.9|31
1625763720000|2021-07-08 17:02:00|7235|7232.2|7235.4|7232.6|7235.4|7232.6|7234.2|7231.4|20
1625763730000|2021-07-08 17:02:10|||||||||35
1625763740000|2021-07-08 17:02:20|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.4|7232.6|9
1625763750000|2021-07-08 17:02:30|7236|7233.2|7234.7|7231.9|7236.4|7233.6|7234.7|7231.9|30
1625763760000|2021-07-08 17:02:40|7235|7232.2|7234.7|7231.9|7235.4|7232.6|7234.7|7231.9|15
1625763770000|2021-07-08 17:02:50|7234.4|7231.6|7235.7|7232.9|7236|7233.2|7234|7231.2|34
1625763780000|2021-07-08 17:03:00|7236|7233.2|7235.7|7232.9|7236.4|7233.6|7235.7|7232.9|25
1625763790000|2021-07-08 17:03:10|7236|7233.2|7235.7|7232.9|7236|7233.2|7235.7|7232.9|1
1625763800000|2021-07-08 17:03:20|7236|7233.2|7235.7|7232.9|7236|7233.2|7235.7|7232.9|7
1625763810000|2021-07-08 17:03:30|7236|7233.2|7234.7|7231.9|7236.4|7233.6|7234.7|7231.9|62
1625763820000|2021-07-08 17:03:40|7235.2|7232.4|7234.7|7231.9|7235.4|7232.6|7234.7|7231.9|48
1625763830000|2021-07-08 17:03:50|7235.4|7232.6|7235.7|7232.9|7236.4|7233.6|7235.4|7232.6|30
1625763840000|2021-07-08 17:04:00|7234.7|7231.9|7235.4|7232.6|7235.7|7232.9|7233.7|7230.9|81
1625763850000|2021-07-08 17:04:10|7235|7232.2|7233.7|7230.9|7235.2|7232.4|7232.7|7229.9|35
1625763860000|2021-07-08 17:04:20|7233.4|7230.6|7233.7|7230.9|7233.7|7230.9|7233.4|7230.6|3
1625763870000|2021-07-08 17:04:30|7233.3|7230.5|7233.7|7230.9|7233.7|7230.9|7232.7|7229.9|27
1625763880000|2021-07-08 17:04:40|7233.4|7230.6|7232.7|7229.9|7233.4|7230.6|7232.4|7229.6|20
1625763890000|2021-07-08 17:04:50|7232.4|7229.6|7228.7|7225.9|7232.4|7229.6|7227.4|7224.6|212
1625763900000|2021-07-08 17:05:00|7228.4|7225.6|7227.4|7224.6|7229.4|7226.6|7227.4|7224.6|65
1625763910000|2021-07-08 17:05:10|7227.7|7224.9|7228.7|7225.9|7228.7|7225.9|7225.7|7222.9|63
1625763920000|2021-07-08 17:05:20|7228.4|7225.6|7229.7|7226.9|7229.7|7226.9|7228.4|7225.6|25
1625763930000|2021-07-08 17:05:30|7230|7227.2|7229.7|7226.9|7230.4|7227.6|7229.7|7226.9|8
1625763940000|2021-07-08 17:05:40|7230|7227.2|7231.7|7228.9|7231.7|7228.9|7230|7227.2|41
1625763950000|2021-07-08 17:05:50|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|11
1625763960000|2021-07-08 17:06:00|7232.7|7229.9|7232.8|7230|7233.3|7230.5|7232.7|7229.9|44
1625763970000|2021-07-08 17:06:10|7233.3|7230.5|7232.3|7229.5|7233.3|7230.5|7232.3|7229.5|14
1625763980000|2021-07-08 17:06:20|7232.7|7229.9|7232.3|7229.5|7232.7|7229.9|7232.3|7229.5|2
1625763990000|2021-07-08 17:06:30|||||||||2
1625764000000|2021-07-08 17:06:40|||||||||24
1625764010000|2021-07-08 17:06:50|||||||||6
1625764020000|2021-07-08 17:07:00|7232.5|7229.7|7233.7|7230.9|7234.7|7231.9|7232.5|7229.7|74
1625764030000|2021-07-08 17:07:10|7234.3|7231.5|7233.3|7230.5|7234.3|7231.5|7233|7230.2|30
1625764040000|2021-07-08 17:07:20|7233.7|7230.9|7232.7|7229.9|7233.7|7230.9|7232.3|7229.5|28
1625764050000|2021-07-08 17:07:30|7232.8|7230|7232.7|7229.9|7233.3|7230.5|7232.3|7229.5|9
1625764060000|2021-07-08 17:07:40|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7232.3|7229.5|11
1625764070000|2021-07-08 17:07:50|7233.2|7230.4|7234.3|7231.5|7234.3|7231.5|7233.2|7230.4|38
1625764080000|2021-07-08 17:08:00|7234|7231.2|7232.7|7229.9|7234|7231.2|7232.7|7229.9|29
1625764090000|2021-07-08 17:08:10|7233|7230.2|7233.7|7230.9|7233.7|7230.9|7233|7230.2|7
1625764100000|2021-07-08 17:08:20|||||||||7
1625764110000|2021-07-08 17:08:30|7234.3|7231.5|7233.7|7230.9|7234.3|7231.5|7233.7|7230.9|44
1625764120000|2021-07-08 17:08:40|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|10
1625764130000|2021-07-08 17:08:50|7234|7231.2|7233.3|7230.5|7234.3|7231.5|7233.3|7230.5|26
1625764140000|2021-07-08 17:09:00|||||||||18
1625764150000|2021-07-08 17:09:10|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|33
1625764160000|2021-07-08 17:09:20|7233.3|7230.5|7231.7|7228.9|7233.3|7230.5|7231.3|7228.5|8
1625764170000|2021-07-08 17:09:30|7232|7229.2|7233.7|7230.9|7233.7|7230.9|7232|7229.2|31
1625764180000|2021-07-08 17:09:40|7233.3|7230.5|7233.3|7230.5|7234.3|7231.5|7233.3|7230.5|18
1625764190000|2021-07-08 17:09:50|7232.7|7229.9|7232.3|7229.5|7232.7|7229.9|7232.3|7229.5|16
1625764200000|2021-07-08 17:10:00|7232|7229.2|7231.3|7228.5|7232.3|7229.5|7230.7|7227.9|76
1625764210000|2021-07-08 17:10:10|7231.7|7228.9|7232.3|7229.5|7232.3|7229.5|7231.3|7228.5|12
1625764220000|2021-07-08 17:10:20|||||||||5
1625764230000|2021-07-08 17:10:30|7232.7|7229.9|7233|7230.2|7233.3|7230.5|7232.3|7229.5|16
1625764240000|2021-07-08 17:10:40|7232.7|7229.9|7232|7229.2|7232.7|7229.9|7231.7|7228.9|20
1625764250000|2021-07-08 17:10:50|7231.7|7228.9|7232.7|7229.9|7233|7230.2|7231.3|7228.5|17
1625764260000|2021-07-08 17:11:00|7232.3|7229.5|7232.7|7229.9|7232.7|7229.9|7231.7|7228.9|16
1625764270000|2021-07-08 17:11:10|7232.3|7229.5|7232.3|7229.5|7232.7|7229.9|7231.3|7228.5|56
1625764280000|2021-07-08 17:11:20|7232.7|7229.9|7230.7|7227.9|7232.7|7229.9|7230.7|7227.9|11
1625764290000|2021-07-08 17:11:30|7230.2|7227.4|7229.7|7226.9|7230.2|7227.4|7229.7|7226.9|18
1625764300000|2021-07-08 17:11:40|7229.3|7226.5|7226|7223.2|7229.3|7226.5|7225.3|7222.5|129
1625764310000|2021-07-08 17:11:50|7225.7|7222.9|7226.3|7223.5|7226.7|7223.9|7225.3|7222.5|58
1625764320000|2021-07-08 17:12:00|7226|7223.2|7225.7|7222.9|7226|7223.2|7225.7|7222.9|26
1625764330000|2021-07-08 17:12:10|7225.3|7222.5|7228.7|7225.9|7229.2|7226.4|7225|7222.2|146
1625764340000|2021-07-08 17:12:20|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|19
1625764350000|2021-07-08 17:12:30|7229|7226.2|7228.7|7225.9|7230|7227.2|7228.7|7225.9|44
1625764360000|2021-07-08 17:12:40|7229|7226.2|7228.7|7225.9|7229|7226.2|7228.7|7225.9|1
1625764370000|2021-07-08 17:12:50|7229|7226.2|7228.3|7225.5|7229|7226.2|7228.3|7225.5|20
1625764380000|2021-07-08 17:13:00|7228|7225.2|7228.3|7225.5|7228.7|7225.9|7228|7225.2|43
1625764390000|2021-07-08 17:13:10|7228.7|7225.9|7228.3|7225.5|7228.7|7225.9|7228.3|7225.5|16
1625764400000|2021-07-08 17:13:20|7228.7|7225.9|7227.7|7224.9|7228.7|7225.9|7226.7|7223.9|26
1625764410000|2021-07-08 17:13:30|7227.3|7224.5|7227.7|7224.9|7227.7|7224.9|7227.3|7224.5|8
1625764420000|2021-07-08 17:13:40|7228.3|7225.5|7228.3|7225.5|7228.7|7225.9|7228.3|7225.5|19
1625764430000|2021-07-08 17:13:50|7228.7|7225.9|7228.8|7226|7228.8|7226|7228.3|7225.5|14
1625764440000|2021-07-08 17:14:00|7229.2|7226.4|7228.3|7225.5|7229.3|7226.5|7228.3|7225.5|34
1625764450000|2021-07-08 17:14:10|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|16
1625764460000|2021-07-08 17:14:20|7228|7225.2|7228.3|7225.5|7228.3|7225.5|7228|7225.2|3
1625764470000|2021-07-08 17:14:30|7229|7226.2|7228|7225.2|7229.3|7226.5|7228|7225.2|38
1625764480000|2021-07-08 17:14:40|7228.3|7225.5|7226.3|7223.5|7228.3|7225.5|7225.3|7222.5|64
1625764490000|2021-07-08 17:14:50|7226.6|7223.8|7226.6|7223.8|7227.3|7224.5|7226.6|7223.8|25
1625764500000|2021-07-08 17:15:00|7226.3|7223.5|7223.6|7220.8|7226.6|7223.8|7222.3|7219.5|90
1625764510000|2021-07-08 17:15:10|7223.3|7220.5|7223.6|7220.8|7224.3|7221.5|7223.3|7220.5|23
1625764520000|2021-07-08 17:15:20|7224|7221.2|7222.1|7219.3|7224|7221.2|7222|7219.2|31
1625764530000|2021-07-08 17:15:30|7222|7219.2|7220.3|7217.5|7222.3|7219.5|7219.6|7216.8|149
1625764540000|2021-07-08 17:15:40|7220.1|7217.3|7220.6|7217.8|7220.6|7217.8|7220|7217.2|344
1625764550000|2021-07-08 17:15:50|7220|7217.2|7220.6|7217.8|7222|7219.2|7220|7217.2|32
1625764560000|2021-07-08 17:16:00|7221|7218.2|7222|7219.2|7222|7219.2|7221|7218.2|61
1625764570000|2021-07-08 17:16:10|7222.1|7219.3|7224|7221.2|7224.6|7221.8|7221.6|7218.8|59
1625764580000|2021-07-08 17:16:20|7223.6|7220.8|7223.6|7220.8|7225.3|7222.5|7223.6|7220.8|27
1625764590000|2021-07-08 17:16:30|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7222.6|7219.8|20
1625764600000|2021-07-08 17:16:40|7223|7220.2|7221.6|7218.8|7223.1|7220.3|7221.6|7218.8|30
1625764610000|2021-07-08 17:16:50|7221.3|7218.5|7221.6|7218.8|7222|7219.2|7221|7218.2|51
1625764620000|2021-07-08 17:17:00|7221.3|7218.5|7219|7216.2|7221.6|7218.8|7218.6|7215.8|29
1625764630000|2021-07-08 17:17:10|7218.6|7215.8|7218.6|7215.8|7220|7217.2|7218.3|7215.5|58
1625764640000|2021-07-08 17:17:20|7219.6|7216.8|7220.6|7217.8|7221|7218.2|7219.1|7216.3|35
1625764650000|2021-07-08 17:17:30|7221|7218.2|7222.3|7219.5|7222.3|7219.5|7220.6|7217.8|42
1625764660000|2021-07-08 17:17:40|7221.3|7218.5|7219.6|7216.8|7221.3|7218.5|7219.3|7216.5|50
1625764670000|2021-07-08 17:17:50|7219.3|7216.5|7218.6|7215.8|7219.6|7216.8|7218.3|7215.5|17
1625764680000|2021-07-08 17:18:00|7218.3|7215.5|7218.6|7215.8|7219|7216.2|7216|7213.2|967
1625764690000|2021-07-08 17:18:10|7219|7216.2|7219|7216.2|7220|7217.2|7219|7216.2|63
1625764700000|2021-07-08 17:18:20|7219.3|7216.5|7221|7218.2|7221|7218.2|7219|7216.2|348
1625764710000|2021-07-08 17:18:30|7220.8|7218|7221|7218.2|7221|7218.2|7220.3|7217.5|22
1625764720000|2021-07-08 17:18:40|7221.3|7218.5|7222.6|7219.8|7223|7220.2|7221.3|7218.5|99
1625764730000|2021-07-08 17:18:50|7223|7220.2|7223.6|7220.8|7224|7221.2|7222.6|7219.8|25
1625764740000|2021-07-08 17:19:00|7223.5|7220.7|7224.3|7221.5|7224.3|7221.5|7223|7220.2|163
1625764750000|2021-07-08 17:19:10|7224|7221.2|7224.3|7221.5|7225|7222.2|7223.3|7220.5|83
1625764760000|2021-07-08 17:19:20|7224|7221.2|7224.8|7222|7225.3|7222.5|7224|7221.2|29
1625764770000|2021-07-08 17:19:30|7224.5|7221.7|7224.5|7221.7|7225|7222.2|7224|7221.2|25
1625764780000|2021-07-08 17:19:40|7224.3|7221.5|7225|7222.2|7225|7222.2|7224.3|7221.5|5
1625764790000|2021-07-08 17:19:50|7226|7223.2|7224|7221.2|7227|7224.2|7224|7221.2|42
1625764800000|2021-07-08 17:20:00|7223.6|7220.8|7224|7221.2|7224|7221.2|7222|7219.2|49
1625764810000|2021-07-08 17:20:10|7224.3|7221.5|7225.6|7222.8|7225.6|7222.8|7224.3|7221.5|54
1625764820000|2021-07-08 17:20:20|7225|7222.2|7226.1|7223.3|7226.3|7223.5|7225|7222.2|16
1625764830000|2021-07-08 17:20:30|7226|7223.2|7226|7223.2|7226|7223.2|7225.3|7222.5|12
1625764840000|2021-07-08 17:20:40|7226.6|7223.8|7225.3|7222.5|7227|7224.2|7225|7222.2|63
1625764850000|2021-07-08 17:20:50|7225.6|7222.8|7223|7220.2|7225.6|7222.8|7223|7220.2|148
1625764860000|2021-07-08 17:21:00|7222.8|7220|7223.3|7220.5|7223.5|7220.7|7221.6|7218.8|47
1625764870000|2021-07-08 17:21:10|7223|7220.2|7222|7219.2|7224|7221.2|7222|7219.2|41
1625764880000|2021-07-08 17:21:20|7222.3|7219.5|7222|7219.2|7222.3|7219.5|7221.3|7218.5|6
1625764890000|2021-07-08 17:21:30|7222.3|7219.5|7223.3|7220.5|7223.3|7220.5|7222.3|7219.5|25
1625764900000|2021-07-08 17:21:40|7223|7220.2|7225.3|7222.5|7225.3|7222.5|7223|7220.2|7
1625764910000|2021-07-08 17:21:50|7225|7222.2|7224.6|7221.8|7225.3|7222.5|7224.3|7221.5|25
1625764920000|2021-07-08 17:22:00|7224|7221.2|7223.3|7220.5|7224.3|7221.5|7222.3|7219.5|17
1625764930000|2021-07-08 17:22:10|7223.8|7221|7223|7220.2|7224|7221.2|7223|7220.2|17
1625764940000|2021-07-08 17:22:20|7222.3|7219.5|7222|7219.2|7222.3|7219.5|7221.8|7219|5
1625764950000|2021-07-08 17:22:30|7222.3|7219.5|7223|7220.2|7223|7220.2|7222.3|7219.5|44
1625764960000|2021-07-08 17:22:40|7223.1|7220.3|7223|7220.2|7224|7221.2|7223|7220.2|19
1625764970000|2021-07-08 17:22:50|7222.5|7219.7|7222|7219.2|7223|7220.2|7222|7219.2|53
1625764980000|2021-07-08 17:23:00|7221.6|7218.8|7222.3|7219.5|7222.3|7219.5|7221|7218.2|38
1625764990000|2021-07-08 17:23:10|7222.6|7219.8|7222.5|7219.7|7222.6|7219.8|7222.3|7219.5|44
1625765000000|2021-07-08 17:23:20|7222.6|7219.8|7223.3|7220.5|7224|7221.2|7222.3|7219.5|63
1625765010000|2021-07-08 17:23:30|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|0
1625765020000|2021-07-08 17:23:40|7222.1|7219.3|7222.6|7219.8|7223|7220.2|7222.1|7219.3|35
1625765030000|2021-07-08 17:23:50|7222|7219.2|7222.3|7219.5|7222.3|7219.5|7221.6|7218.8|46
1625765040000|2021-07-08 17:24:00|7222.8|7220|7223.3|7220.5|7223.3|7220.5|7222.8|7220|10
1625765050000|2021-07-08 17:24:10|7222.9|7220.1|7223.9|7221.1|7223.9|7221.1|7222.3|7219.5|25
1625765060000|2021-07-08 17:24:20|7223.4|7220.6|7221.3|7218.5|7223.4|7220.6|7220.9|7218.1|172
1625765070000|2021-07-08 17:24:30|7220.9|7218.1|7218.3|7215.5|7220.9|7218.1|7217.9|7215.1|40
1625765080000|2021-07-08 17:24:40|7217.9|7215.1|7219.9|7217.1|7220.3|7217.5|7217.9|7215.1|210
1625765090000|2021-07-08 17:24:50|7220.3|7217.5|7220.4|7217.6|7220.9|7218.1|7219.9|7217.1|48
1625765100000|2021-07-08 17:25:00|7220.3|7217.5|7221.9|7219.1|7221.9|7219.1|7220.3|7217.5|70
1625765110000|2021-07-08 17:25:10|7221.8|7219|7221.6|7218.8|7222.3|7219.5|7221.6|7218.8|22
1625765120000|2021-07-08 17:25:20|7221.8|7219|7220.3|7217.5|7222.3|7219.5|7219.6|7216.8|1434
1625765130000|2021-07-08 17:25:30|7220.6|7217.8|7219.6|7216.8|7220.9|7218.1|7219.2|7216.4|81
1625765140000|2021-07-08 17:25:40|7219.2|7216.4|7218.9|7216.1|7219.9|7217.1|7218.6|7215.8|103
1625765150000|2021-07-08 17:25:50|7219.1|7216.3|7218.9|7216.1|7220.6|7217.8|7218.9|7216.1|58
1625765160000|2021-07-08 17:26:00|7218.6|7215.8|7218.9|7216.1|7219.6|7216.8|7218.4|7215.6|394
1625765170000|2021-07-08 17:26:10|7218.6|7215.8|7217.9|7215.1|7218.9|7216.1|7217.6|7214.8|114
1625765180000|2021-07-08 17:26:20|7218.1|7215.3|7218.6|7215.8|7219.1|7216.3|7218.1|7215.3|67
1625765190000|2021-07-08 17:26:30|7218.9|7216.1|7219.6|7216.8|7220.6|7217.8|7218.9|7216.1|153
1625765200000|2021-07-08 17:26:40|7220.1|7217.3|7219.9|7217.1|7220.3|7217.5|7219.6|7216.8|181
1625765210000|2021-07-08 17:26:50|7219.6|7216.8|7221.6|7218.8|7221.6|7218.8|7219.6|7216.8|60
1625765220000|2021-07-08 17:27:00|7220.9|7218.1|7221.3|7218.5|7221.6|7218.8|7220.6|7217.8|20
1625765230000|2021-07-08 17:27:10|7220.9|7218.1|7220.1|7217.3|7220.9|7218.1|7219.6|7216.8|54
1625765240000|2021-07-08 17:27:20|7219.6|7216.8|7220.3|7217.5|7220.3|7217.5|7219.3|7216.5|13
1625765250000|2021-07-08 17:27:30|7219.9|7217.1|7221.9|7219.1|7222.3|7219.5|7219.9|7217.1|26
1625765260000|2021-07-08 17:27:40|7221.6|7218.8|7222.3|7219.5|7222.3|7219.5|7221.6|7218.8|13
1625765270000|2021-07-08 17:27:50|7222.6|7219.8|7223.3|7220.5|7224.3|7221.5|7222.3|7219.5|36
1625765280000|2021-07-08 17:28:00|7222.9|7220.1|7222.3|7219.5|7222.9|7220.1|7221.8|7219|41
1625765290000|2021-07-08 17:28:10|7221.8|7219|7221.8|7219|7221.9|7219.1|7221.3|7218.5|22
1625765300000|2021-07-08 17:28:20|7221.9|7219.1|7221.3|7218.5|7221.9|7219.1|7220.9|7218.1|7
1625765310000|2021-07-08 17:28:30|7220.6|7217.8|7222.3|7219.5|7222.3|7219.5|7220.6|7217.8|19
1625765320000|2021-07-08 17:28:40|7222.1|7219.3|7221.6|7218.8|7222.1|7219.3|7220.6|7217.8|227
1625765330000|2021-07-08 17:28:50|7221.3|7218.5|7220.6|7217.8|7221.3|7218.5|7220.6|7217.8|24
1625765340000|2021-07-08 17:29:00|7220.8|7218|7221.9|7219.1|7221.9|7219.1|7220.8|7218|63
1625765350000|2021-07-08 17:29:10|7222.3|7219.5|7221.9|7219.1|7222.3|7219.5|7221.8|7219|10
1625765360000|2021-07-08 17:29:20|7221.6|7218.8|7221.3|7218.5|7221.6|7218.8|7221.3|7218.5|6
1625765370000|2021-07-08 17:29:30|7220.6|7217.8|7220.6|7217.8|7221.3|7218.5|7220.3|7217.5|39
1625765380000|2021-07-08 17:29:40|7219.9|7217.1|7220.6|7217.8|7220.6|7217.8|7219.6|7216.8|25
1625765390000|2021-07-08 17:29:50|7221.3|7218.5|7221.3|7218.5|7221.6|7218.8|7221.3|7218.5|8
1625765400000|2021-07-08 17:30:00|7220.6|7217.8|7220.3|7217.5|7220.6|7217.8|7219.6|7216.8|18
1625765410000|2021-07-08 17:30:10|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7219.8|7217|48
1625765420000|2021-07-08 17:30:20|7220.3|7217.5|7222.6|7219.8|7222.6|7219.8|7219.6|7216.8|50
1625765430000|2021-07-08 17:30:30|7222.8|7220|7221.3|7218.5|7222.9|7220.1|7220.6|7217.8|42
1625765440000|2021-07-08 17:30:40|7221.6|7218.8|7220.6|7217.8|7221.8|7219|7220.6|7217.8|16
1625765450000|2021-07-08 17:30:50|7220.2|7217.4|7221.6|7218.8|7221.9|7219.1|7218.9|7216.1|198
1625765460000|2021-07-08 17:31:00|7221.3|7218.5|7221.6|7218.8|7221.6|7218.8|7220.9|7218.1|13
1625765470000|2021-07-08 17:31:10|7221.9|7219.1|7221.3|7218.5|7221.9|7219.1|7221.3|7218.5|6
1625765480000|2021-07-08 17:31:20|7220.9|7218.1|7219.6|7216.8|7221.3|7218.5|7219.3|7216.5|63
1625765490000|2021-07-08 17:31:30|7219.3|7216.5|7218.3|7215.5|7219.6|7216.8|7217.9|7215.1|18
1625765500000|2021-07-08 17:31:40|7217.9|7215.1|7217.6|7214.8|7218.3|7215.5|7217.3|7214.5|45
1625765510000|2021-07-08 17:31:50|7217.9|7215.1|7217.3|7214.5|7217.9|7215.1|7216.6|7213.8|27
1625765520000|2021-07-08 17:32:00|7217.9|7215.1|7218.6|7215.8|7219.3|7216.5|7217.8|7215|39
1625765530000|2021-07-08 17:32:10|7218.9|7216.1|7219.6|7216.8|7219.6|7216.8|7218.9|7216.1|14
1625765540000|2021-07-08 17:32:20|7219.8|7217|7220.6|7217.8|7220.6|7217.8|7219.8|7217|9
1625765550000|2021-07-08 17:32:30|7220.8|7218|7220.6|7217.8|7221.6|7218.8|7220.3|7217.5|45
1625765560000|2021-07-08 17:32:40|7220.3|7217.5|7219.6|7216.8|7220.3|7217.5|7219.6|7216.8|4
1625765570000|2021-07-08 17:32:50|7218.9|7216.1|7218.6|7215.8|7218.9|7216.1|7218.3|7215.5|12
1625765580000|2021-07-08 17:33:00|7218.9|7216.1|7217.9|7215.1|7219.3|7216.5|7217.9|7215.1|32
1625765590000|2021-07-08 17:33:10|7217.6|7214.8|7215.3|7212.5|7217.6|7214.8|7215.3|7212.5|66
1625765600000|2021-07-08 17:33:20|7215.6|7212.8|7214.3|7211.5|7215.6|7212.8|7213.6|7210.8|70
1625765610000|2021-07-08 17:33:30|7213.6|7210.8|7213.2|7210.4|7214.3|7211.5|7212.9|7210.1|54
1625765620000|2021-07-08 17:33:40|7213.9|7211.1|7213.7|7210.9|7214.2|7211.4|7213.2|7210.4|50
1625765630000|2021-07-08 17:33:50|7213.9|7211.1|7215.2|7212.4|7215.2|7212.4|7213.9|7211.1|33
1625765640000|2021-07-08 17:34:00|7214.9|7212.1|7216.2|7213.4|7216.2|7213.4|7214.2|7211.4|35
1625765650000|2021-07-08 17:34:10|7216.6|7213.8|7216.2|7213.4|7217.2|7214.4|7216.2|7213.4|77
1625765660000|2021-07-08 17:34:20|7215.9|7213.1|7210.7|7207.9|7216.9|7214.1|7210.7|7207.9|145
1625765670000|2021-07-08 17:34:30|7210.6|7207.8|7211.6|7208.8|7212.2|7209.4|7209.9|7207.1|43
1625765680000|2021-07-08 17:34:40|7212.2|7209.4|7211.9|7209.1|7212.2|7209.4|7211.6|7208.8|39
1625765690000|2021-07-08 17:34:50|7212.2|7209.4|7211.2|7208.4|7212.2|7209.4|7210.9|7208.1|83
1625765700000|2021-07-08 17:35:00|7211.6|7208.8|7211.9|7209.1|7212.2|7209.4|7210.6|7207.8|38
1625765710000|2021-07-08 17:35:10|7211.6|7208.8|7212.2|7209.4|7212.6|7209.8|7211.2|7208.4|32
1625765720000|2021-07-08 17:35:20|7211.9|7209.1|7214.6|7211.8|7214.6|7211.8|7211.9|7209.1|35
1625765730000|2021-07-08 17:35:30|7213.9|7211.1|7213.9|7211.1|7214.6|7211.8|7213.2|7210.4|62
1625765740000|2021-07-08 17:35:40|7213.6|7210.8|7213.2|7210.4|7214.6|7211.8|7213.2|7210.4|39
1625765750000|2021-07-08 17:35:50|7213.9|7211.1|7212.2|7209.4|7214.2|7211.4|7212.2|7209.4|304
1625765760000|2021-07-08 17:36:00|7212.6|7209.8|7212.7|7209.9|7213.6|7210.8|7212.6|7209.8|22
1625765770000|2021-07-08 17:36:10|7212.6|7209.8|7212.7|7209.9|7212.7|7209.9|7212.2|7209.4|8
1625765780000|2021-07-08 17:36:20|7212.9|7210.1|7213.2|7210.4|7213.6|7210.8|7212.9|7210.1|7
1625765790000|2021-07-08 17:36:30|7213.7|7210.9|7213.6|7210.8|7214.2|7211.4|7213.2|7210.4|13
1625765800000|2021-07-08 17:36:40|7213.9|7211.1|7213.2|7210.4|7214.2|7211.4|7212.9|7210.1|4
1625765810000|2021-07-08 17:36:50|7213.6|7210.8|7212.9|7210.1|7213.6|7210.8|7212.7|7209.9|17
1625765820000|2021-07-08 17:37:00|7212.7|7209.9|7212.6|7209.8|7212.9|7210.1|7212.6|7209.8|18
1625765830000|2021-07-08 17:37:10|7211.9|7209.1|7212.6|7209.8|7212.6|7209.8|7211.9|7209.1|1
1625765840000|2021-07-08 17:37:20|7212.7|7209.9|7215.2|7212.4|7215.2|7212.4|7212.7|7209.9|24
1625765850000|2021-07-08 17:37:30|7214.9|7212.1|7213.7|7210.9|7215.2|7212.4|7213.2|7210.4|42
1625765860000|2021-07-08 17:37:40|7213.9|7211.1|7213.9|7211.1|7214.2|7211.4|7213.2|7210.4|19
1625765870000|2021-07-08 17:37:50|7213.7|7210.9|7213.9|7211.1|7214.9|7212.1|7212.9|7210.1|809
1625765880000|2021-07-08 17:38:00|7213.7|7210.9|7214.9|7212.1|7215.2|7212.4|7213.7|7210.9|76
1625765890000|2021-07-08 17:38:10|7214.7|7211.9|7213.2|7210.4|7214.7|7211.9|7212.9|7210.1|106
1625765900000|2021-07-08 17:38:20|7213.9|7211.1|7213.9|7211.1|7214.2|7211.4|7213.4|7210.6|7
1625765910000|2021-07-08 17:38:30|7213.2|7210.4|7212.2|7209.4|7213.2|7210.4|7212.2|7209.4|40
1625765920000|2021-07-08 17:38:40|7211.9|7209.1|7211.2|7208.4|7212.2|7209.4|7211.2|7208.4|26
1625765930000|2021-07-08 17:38:50|7210.9|7208.1|7207.6|7204.8|7210.9|7208.1|7205.9|7203.1|356
1625765940000|2021-07-08 17:39:00|7208.1|7205.3|7208.2|7205.4|7208.6|7205.8|7205.6|7202.8|171
1625765950000|2021-07-08 17:39:10|7208.6|7205.8|7208.7|7205.9|7209.6|7206.8|7208.6|7205.8|56
1625765960000|2021-07-08 17:39:20|7208.6|7205.8|7207.6|7204.8|7208.6|7205.8|7207.6|7204.8|166
1625765970000|2021-07-08 17:39:30|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|5
1625765980000|2021-07-08 17:39:40|7208.2|7205.4|7210.6|7207.8|7210.6|7207.8|7207.9|7205.1|61
1625765990000|2021-07-08 17:39:50|7211.6|7208.8|7211.6|7208.8|7211.9|7209.1|7210.6|7207.8|121
1625766000000|2021-07-08 17:40:00|7211.9|7209.1|7212.6|7209.8|7212.6|7209.8|7211.6|7208.8|11
1625766010000|2021-07-08 17:40:10|7211.8|7209|7210.6|7207.8|7211.8|7209|7210.6|7207.8|33
1625766020000|2021-07-08 17:40:20|7210.4|7207.6|7210.9|7208.1|7210.9|7208.1|7210.4|7207.6|30
1625766030000|2021-07-08 17:40:30|7210.6|7207.8|7211.9|7209.1|7212.4|7209.6|7210.6|7207.8|16
1625766040000|2021-07-08 17:40:40|7212.2|7209.4|7212.9|7210.1|7212.9|7210.1|7212.2|7209.4|6
1625766050000|2021-07-08 17:40:50|||||||||13
1625766060000|2021-07-08 17:41:00|7212.6|7209.8|7211.6|7208.8|7212.9|7210.1|7211.6|7208.8|8
1625766070000|2021-07-08 17:41:10|7211.9|7209.1|7212.9|7210.1|7212.9|7210.1|7211.9|7209.1|3
1625766080000|2021-07-08 17:41:20|7212.7|7209.9|7211.9|7209.1|7212.7|7209.9|7211.9|7209.1|10
1625766090000|2021-07-08 17:41:30|7212.2|7209.4|7212.2|7209.4|7212.9|7210.1|7212.2|7209.4|17
1625766100000|2021-07-08 17:41:40|||||||||5
1625766110000|2021-07-08 17:41:50|7211.9|7209.1|7211.9|7209.1|7212.2|7209.4|7211.2|7208.4|26
1625766120000|2021-07-08 17:42:00|7212.2|7209.4|7212.2|7209.4|7212.6|7209.8|7212.2|7209.4|62
1625766130000|2021-07-08 17:42:10|7212.4|7209.6|7212.9|7210.1|7212.9|7210.1|7212.4|7209.6|14
1625766140000|2021-07-08 17:42:20|7213.2|7210.4|7212.9|7210.1|7213.6|7210.8|7212.6|7209.8|47
1625766150000|2021-07-08 17:42:30|7212.6|7209.8|7212.9|7210.1|7212.9|7210.1|7212.6|7209.8|10
1625766160000|2021-07-08 17:42:40|7213.2|7210.4|7212.9|7210.1|7213.6|7210.8|7212.6|7209.8|87
1625766170000|2021-07-08 17:42:50|7212.6|7209.8|7212.9|7210.1|7213.6|7210.8|7212.6|7209.8|10
1625766180000|2021-07-08 17:43:00|7213.2|7210.4|7213.6|7210.8|7213.6|7210.8|7212.9|7210.1|21
1625766190000|2021-07-08 17:43:10|7212.9|7210.1|7211.9|7209.1|7212.9|7210.1|7211.9|7209.1|40
1625766200000|2021-07-08 17:43:20|7211.5|7208.7|7212.5|7209.7|7212.9|7210.1|7211.5|7208.7|30
1625766210000|2021-07-08 17:43:30|7212.9|7210.1|7213|7210.2|7213.4|7210.6|7212.5|7209.7|4
1625766220000|2021-07-08 17:43:40|7213.2|7210.4|7213.5|7210.7|7213.9|7211.1|7213.2|7210.4|15
1625766230000|2021-07-08 17:43:50|7213.2|7210.4|7211.5|7208.7|7213.4|7210.6|7211.5|7208.7|33
1625766240000|2021-07-08 17:44:00|7211.9|7209.1|7209.2|7206.4|7211.9|7209.1|7208.5|7205.7|63
1625766250000|2021-07-08 17:44:10|7208.9|7206.1|7209.5|7206.7|7209.5|7206.7|7208.9|7206.1|9
1625766260000|2021-07-08 17:44:20|7210.5|7207.7|7210.5|7207.7|7210.9|7208.1|7210.5|7207.7|52
1625766270000|2021-07-08 17:44:30|7210.9|7208.1|7209.9|7207.1|7210.9|7208.1|7209.5|7206.7|74
1625766280000|2021-07-08 17:44:40|7210|7207.2|7210.5|7207.7|7210.5|7207.7|7210|7207.2|3
1625766290000|2021-07-08 17:44:50|7210|7207.2|7209.5|7206.7|7210.5|7207.7|7209.5|7206.7|7
1625766300000|2021-07-08 17:45:00|7210.5|7207.7|7211.2|7208.4|7211.5|7208.7|7210.5|7207.7|35
1625766310000|2021-07-08 17:45:10|7211.5|7208.7|7211.9|7209.1|7211.9|7209.1|7211.5|7208.7|7
1625766320000|2021-07-08 17:45:20|7212|7209.2|7212.9|7210.1|7213.2|7210.4|7211.5|7208.7|41
1625766330000|2021-07-08 17:45:30|7211.9|7209.1|7211.9|7209.1|7212|7209.2|7211.5|7208.7|18
1625766340000|2021-07-08 17:45:40|7211.5|7208.7|7211.9|7209.1|7211.9|7209.1|7211.5|7208.7|0
1625766350000|2021-07-08 17:45:50|7211.5|7208.7|7212.2|7209.4|7212.5|7209.7|7210.2|7207.4|80
1625766360000|2021-07-08 17:46:00|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|1
1625766370000|2021-07-08 17:46:10|7211.5|7208.7|7210.9|7208.1|7211.5|7208.7|7210.9|7208.1|13
1625766380000|2021-07-08 17:46:20|7211.5|7208.7|7210.9|7208.1|7211.5|7208.7|7210.9|7208.1|30
1625766390000|2021-07-08 17:46:30|7211.2|7208.4|7210.9|7208.1|7211.2|7208.4|7210.5|7207.7|10
1625766400000|2021-07-08 17:46:40|7210.5|7207.7|7209.9|7207.1|7210.5|7207.7|7209.9|7207.1|10
1625766410000|2021-07-08 17:46:50|7208.5|7205.7|7209.9|7207.1|7210.5|7207.7|7208.5|7205.7|68
1625766420000|2021-07-08 17:47:00|7210.2|7207.4|7210.9|7208.1|7210.9|7208.1|7209.9|7207.1|35
1625766430000|2021-07-08 17:47:10|7210.5|7207.7|7211.9|7209.1|7211.9|7209.1|7210.5|7207.7|18
1625766440000|2021-07-08 17:47:20|7212.2|7209.4|7209.9|7207.1|7212.2|7209.4|7209.9|7207.1|91
1625766450000|2021-07-08 17:47:30|7210|7207.2|7208.5|7205.7|7210.4|7207.6|7208.5|7205.7|11
1625766460000|2021-07-08 17:47:40|7208.9|7206.1|7208.9|7206.1|7209.5|7206.7|7208.9|7206.1|34
1625766470000|2021-07-08 17:47:50|7208.5|7205.7|7207.9|7205.1|7208.9|7206.1|7206.9|7204.1|1345
1625766480000|2021-07-08 17:48:00|7208|7205.2|7209.7|7206.9|7210.2|7207.4|7208|7205.2|1706
1625766490000|2021-07-08 17:48:10|7209.5|7206.7|7209.5|7206.7|7210.2|7207.4|7208.9|7206.1|59
1625766500000|2021-07-08 17:48:20|7209.2|7206.4|7209.9|7207.1|7210.2|7207.4|7208.5|7205.7|231
1625766510000|2021-07-08 17:48:30|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7208.9|7206.1|70
1625766520000|2021-07-08 17:48:40|7209.9|7207.1|7210.5|7207.7|7210.5|7207.7|7208.5|7205.7|106
1625766530000|2021-07-08 17:48:50|7210.2|7207.4|7209.9|7207.1|7211.5|7208.7|7209.2|7206.4|106
1625766540000|2021-07-08 17:49:00|7209.7|7206.9|7209.2|7206.4|7209.7|7206.9|7208.9|7206.1|18
1625766550000|2021-07-08 17:49:10|7208.9|7206.1|7208.2|7205.4|7209.2|7206.4|7208.2|7205.4|33
1625766560000|2021-07-08 17:49:20|7207.7|7204.9|7206.5|7203.7|7207.7|7204.9|7206.2|7203.4|179
1625766570000|2021-07-08 17:49:30|7206.2|7203.4|7206.5|7203.7|7207.5|7204.7|7206.2|7203.4|9
1625766580000|2021-07-08 17:49:40|7206.9|7204.1|7207.2|7204.4|7207.5|7204.7|7206.9|7204.1|9
1625766590000|2021-07-08 17:49:50|7207|7204.2|7207.5|7204.7|7207.5|7204.7|7206.2|7203.4|81
1625766600000|2021-07-08 17:50:00|7207.2|7204.4|7207.5|7204.7|7207.5|7204.7|7207.2|7204.4|14
1625766610000|2021-07-08 17:50:10|7207.2|7204.4|7207.5|7204.7|7207.5|7204.7|7207.2|7204.4|4
1625766620000|2021-07-08 17:50:20|7206.8|7204|7206.2|7203.4|7207.2|7204.4|7206|7203.2|1414
1625766630000|2021-07-08 17:50:30|7206|7203.2|7199.5|7196.7|7206|7203.2|7199.2|7196.4|322
1625766640000|2021-07-08 17:50:40|7198.8|7196|7198.8|7196|7199.2|7196.4|7197.5|7194.7|95
1625766650000|2021-07-08 17:50:50|7199.2|7196.4|7198.5|7195.7|7199.8|7197|7198.2|7195.4|92
1625766660000|2021-07-08 17:51:00|7198.8|7196|7197.5|7194.7|7199.5|7196.7|7197.5|7194.7|65
1625766670000|2021-07-08 17:51:10|7197.8|7195|7197.5|7194.7|7198|7195.2|7196.5|7193.7|111
1625766680000|2021-07-08 17:51:20|7197.8|7195|7198.5|7195.7|7198.5|7195.7|7197.5|7194.7|38
1625766690000|2021-07-08 17:51:30|7198.2|7195.4|7197.5|7194.7|7198.2|7195.4|7196.5|7193.7|47
1625766700000|2021-07-08 17:51:40|7196.8|7194|7198.2|7195.4|7198.2|7195.4|7195.8|7193|190
1625766710000|2021-07-08 17:51:50|7197.2|7194.4|7196.8|7194|7197.8|7195|7196.5|7193.7|74
1625766720000|2021-07-08 17:52:00|7197.2|7194.4|7196.5|7193.7|7197.5|7194.7|7196.5|7193.7|37
1625766730000|2021-07-08 17:52:10|7196.2|7193.4|7194.8|7192|7196.5|7193.7|7192.2|7189.4|151
1625766740000|2021-07-08 17:52:20|7195.2|7192.4|7195.5|7192.7|7195.8|7193|7194.8|7192|55
1625766750000|2021-07-08 17:52:30|7195.8|7193|7195.2|7192.4|7195.8|7193|7194.2|7191.4|34
1625766760000|2021-07-08 17:52:40|7195.5|7192.7|7189.8|7187|7195.8|7193|7189.8|7187|650
1625766770000|2021-07-08 17:52:50|7188.8|7186|7193.5|7190.7|7193.5|7190.7|7188.8|7186|163
1625766780000|2021-07-08 17:53:00|7193.2|7190.4|7193.5|7190.7|7193.8|7191|7193|7190.2|76
1625766790000|2021-07-08 17:53:10|7193.3|7190.5|7195.2|7192.4|7195.5|7192.7|7193.2|7190.4|98
1625766800000|2021-07-08 17:53:20|7195.5|7192.7|7194.5|7191.7|7195.5|7192.7|7193.2|7190.4|129
1625766810000|2021-07-08 17:53:30|7194.8|7192|7196.5|7193.7|7196.8|7194|7194.5|7191.7|42
1625766820000|2021-07-08 17:53:40|7196.7|7193.9|7198.5|7195.7|7199.7|7196.9|7196.5|7193.7|167
1625766830000|2021-07-08 17:53:50|7198.8|7196|7204.2|7201.4|7204.5|7201.7|7198.8|7196|277
1625766840000|2021-07-08 17:54:00|7204|7201.2|7202.5|7199.7|7204.2|7201.4|7202.5|7199.7|87
1625766850000|2021-07-08 17:54:10|7202.2|7199.4|7201.2|7198.4|7202.2|7199.4|7200.7|7197.9|24
1625766860000|2021-07-08 17:54:20|7200.5|7197.7|7201.2|7198.4|7201.2|7198.4|7200.2|7197.4|25
1625766870000|2021-07-08 17:54:30|7200.2|7197.4|7201.5|7198.7|7201.5|7198.7|7200.2|7197.4|29
1625766880000|2021-07-08 17:54:40|7201.2|7198.4|7202.5|7199.7|7202.5|7199.7|7201.2|7198.4|14
1625766890000|2021-07-08 17:54:50|7202.2|7199.4|7202.2|7199.4|7203.7|7200.9|7201.7|7198.9|723
1625766900000|2021-07-08 17:55:00|7202.5|7199.7|7200.2|7197.4|7202.5|7199.7|7200|7197.2|102
1625766910000|2021-07-08 17:55:10|7201.2|7198.4|7200.2|7197.4|7201.5|7198.7|7200.2|7197.4|60
1625766920000|2021-07-08 17:55:20|7200.5|7197.7|7202.2|7199.4|7202.2|7199.4|7200.5|7197.7|37
1625766930000|2021-07-08 17:55:30|7201.8|7199|7202.2|7199.4|7203.2|7200.4|7201.2|7198.4|46
1625766940000|2021-07-08 17:55:40|7202.5|7199.7|7203.2|7200.4|7203.8|7201|7202.3|7199.5|34
1625766950000|2021-07-08 17:55:50|7202.8|7200|7207.5|7204.7|7208.5|7205.7|7202.8|7200|306
1625766960000|2021-07-08 17:56:00|7207.8|7205|7205.8|7203|7208.5|7205.7|7205.5|7202.7|247
1625766970000|2021-07-08 17:56:10|7206.2|7203.4|7207.5|7204.7|7207.5|7204.7|7206.2|7203.4|127
1625766980000|2021-07-08 17:56:20|7207.2|7204.4|7205.8|7203|7207.2|7204.4|7205.5|7202.7|39
1625766990000|2021-07-08 17:56:30|7205.5|7202.7|7205.2|7202.4|7205.5|7202.7|7204.8|7202|24
1625767000000|2021-07-08 17:56:40|7204.8|7202|7204.8|7202|7204.8|7202|7203.5|7200.7|34
1625767010000|2021-07-08 17:56:50|7205.2|7202.4|7204.8|7202|7205.5|7202.7|7204.8|7202|14
1625767020000|2021-07-08 17:57:00|7205.2|7202.4|7205.8|7203|7205.8|7203|7204.8|7202|40
1625767030000|2021-07-08 17:57:10|7206.3|7203.5|7206.8|7204|7206.8|7204|7205.8|7203|42
1625767040000|2021-07-08 17:57:20|7207.2|7204.4|7205.8|7203|7207.2|7204.4|7205.8|7203|30
1625767050000|2021-07-08 17:57:30|7206.2|7203.4|7206.5|7203.7|7206.5|7203.7|7206.2|7203.4|29
1625767060000|2021-07-08 17:57:40|7206.3|7203.5|7206.8|7204|7206.8|7204|7205.8|7203|31
1625767070000|2021-07-08 17:57:50|7207.2|7204.4|7206.8|7204|7207.5|7204.7|7206.8|7204|34
1625767080000|2021-07-08 17:58:00|7207.2|7204.4|7207.8|7205|7208.2|7205.4|7207.2|7204.4|48
1625767090000|2021-07-08 17:58:10|7208.2|7205.4|7207.8|7205|7208.2|7205.4|7207.8|7205|13
1625767100000|2021-07-08 17:58:20|7208.2|7205.4|7206.8|7204|7208.8|7206|7206.5|7203.7|69
1625767110000|2021-07-08 17:58:30|7207.2|7204.4|7207.8|7205|7208.2|7205.4|7207.2|7204.4|37
1625767120000|2021-07-08 17:58:40|7208.2|7205.4|7207.8|7205|7208.2|7205.4|7207.8|7205|1
1625767130000|2021-07-08 17:58:50|7208.2|7205.4|7208.3|7205.5|7208.3|7205.5|7207.8|7205|14
1625767140000|2021-07-08 17:59:00|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7207.8|7205|16
1625767150000|2021-07-08 17:59:10|7212.2|7209.4|7214.2|7211.4|7214.8|7212|7212.2|7209.4|166
1625767160000|2021-07-08 17:59:20|7214.3|7211.5|7216.7|7213.9|7217.2|7214.4|7214.3|7211.5|766
1625767170000|2021-07-08 17:59:30|7216.5|7213.7|7217.2|7214.4|7218.2|7215.4|7216.5|7213.7|77
1625767180000|2021-07-08 17:59:40|7217.5|7214.7|7218.2|7215.4|7218.5|7215.7|7217.2|7214.4|41
1625767190000|2021-07-08 17:59:50|7218.5|7215.7|7218.2|7215.4|7218.9|7216.1|7217.9|7215.1|67
1625767200000|2021-07-08 18:00:00|7218.4|7215.6|7217.9|7215.1|7219.2|7216.4|7217.2|7214.4|243
1625767210000|2021-07-08 18:00:10|7217.5|7214.7|7217.9|7215.1|7217.9|7215.1|7216.9|7214.1|24
1625767220000|2021-07-08 18:00:20|7217.5|7214.7|7217.2|7214.4|7217.5|7214.7|7216.9|7214.1|57
1625767230000|2021-07-08 18:00:30|7216.9|7214.1|7217.9|7215.1|7217.9|7215.1|7216.9|7214.1|17
1625767240000|2021-07-08 18:00:40|7217.7|7214.9|7218.2|7215.4|7218.2|7215.4|7216.9|7214.1|34
1625767250000|2021-07-08 18:00:50|7217.8|7215|7217.2|7214.4|7217.8|7215|7216.9|7214.1|283
1625767260000|2021-07-08 18:01:00|7216.9|7214.1|7217.2|7214.4|7217.2|7214.4|7216.9|7214.1|60
1625767270000|2021-07-08 18:01:10|7216|7213.2|7214.2|7211.4|7216|7213.2|7212.5|7209.7|200
1625767280000|2021-07-08 18:01:20|7214.5|7211.7|7209.5|7206.7|7214.5|7211.7|7209.5|7206.7|210
1625767290000|2021-07-08 18:01:30|7209.9|7207.1|7212.9|7210.1|7213.5|7210.7|7209.9|7207.1|156
1625767300000|2021-07-08 18:01:40|7213.2|7210.4|7216.2|7213.4|7216.5|7213.7|7213.2|7210.4|61
1625767310000|2021-07-08 18:01:50|7215.9|7213.1|7213.9|7211.1|7215.9|7213.1|7213.9|7211.1|60
1625767320000|2021-07-08 18:02:00|7214.2|7211.4|7214.5|7211.7|7214.9|7212.1|7213.9|7211.1|24
1625767330000|2021-07-08 18:02:10|7214.9|7212.1|7214.2|7211.4|7215.5|7212.7|7214.2|7211.4|20
1625767340000|2021-07-08 18:02:20|7214.6|7211.8|7215.9|7213.1|7216.2|7213.4|7214.6|7211.8|33
1625767350000|2021-07-08 18:02:30|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7215.9|7213.1|22
1625767360000|2021-07-08 18:02:40|7215.5|7212.7|7215.9|7213.1|7215.9|7213.1|7215.2|7212.4|52
1625767370000|2021-07-08 18:02:50|7216.2|7213.4|7218.2|7215.4|7218.6|7215.8|7215.9|7213.1|82
1625767380000|2021-07-08 18:03:00|7218.9|7216.1|7218.7|7215.9|7221.7|7218.9|7218.2|7215.4|148
1625767390000|2021-07-08 18:03:10|7218.5|7215.7|7217.2|7214.4|7218.5|7215.7|7216.5|7213.7|62
1625767400000|2021-07-08 18:03:20|7217.6|7214.8|7218.2|7215.4|7218.9|7216.1|7217.6|7214.8|35
1625767410000|2021-07-08 18:03:30|7218.5|7215.7|7219.2|7216.4|7219.7|7216.9|7218.5|7215.7|11
1625767420000|2021-07-08 18:03:40|7218.9|7216.1|7221.2|7218.4|7221.5|7218.7|7218.7|7215.9|27
1625767430000|2021-07-08 18:03:50|7221.4|7218.6|7222.9|7220.1|7222.9|7220.1|7221.2|7218.4|25
1625767440000|2021-07-08 18:04:00|7223.2|7220.4|7222.5|7219.7|7223.2|7220.4|7221.9|7219.1|24
1625767450000|2021-07-08 18:04:10|7221.2|7218.4|7223.2|7220.4|7223.5|7220.7|7221.2|7218.4|51
1625767460000|2021-07-08 18:04:20|7222.7|7219.9|7221.2|7218.4|7222.7|7219.9|7221.2|7218.4|126
1625767470000|2021-07-08 18:04:30|7221.7|7218.9|7222.2|7219.4|7222.2|7219.4|7221.7|7218.9|13
1625767480000|2021-07-08 18:04:40|7222.4|7219.6|7223.2|7220.4|7223.5|7220.7|7222.4|7219.6|57
1625767490000|2021-07-08 18:04:50|7223.6|7220.8|7224.2|7221.4|7224.2|7221.4|7223.6|7220.8|50
1625767500000|2021-07-08 18:05:00|7224.9|7222.1|7223.2|7220.4|7225.5|7222.7|7223.2|7220.4|192
1625767510000|2021-07-08 18:05:10|7223.5|7220.7|7222.2|7219.4|7224.9|7222.1|7222.2|7219.4|77
1625767520000|2021-07-08 18:05:20|7221.9|7219.1|7223.9|7221.1|7223.9|7221.1|7221.9|7219.1|57
1625767530000|2021-07-08 18:05:30|7224.2|7221.4|7226.2|7223.4|7226.5|7223.7|7223.5|7220.7|58
1625767540000|2021-07-08 18:05:40|7225.2|7222.4|7223.7|7220.9|7226.2|7223.4|7223.2|7220.4|119
1625767550000|2021-07-08 18:05:50|7224|7221.2|7224.5|7221.7|7224.5|7221.7|7223.5|7220.7|36
1625767560000|2021-07-08 18:06:00|7224.7|7221.9|7228.2|7225.4|7229|7226.2|7224.5|7221.7|171
1625767570000|2021-07-08 18:06:10|7228|7225.2|7229.5|7226.7|7229.9|7227.1|7227.7|7224.9|85
1625767580000|2021-07-08 18:06:20|7229.7|7226.9|7228.5|7225.7|7230.5|7227.7|7227.9|7225.1|175
1625767590000|2021-07-08 18:06:30|7228.7|7225.9|7226.2|7223.4|7228.9|7226.1|7226.2|7223.4|50
1625767600000|2021-07-08 18:06:40|7226.5|7223.7|7228.2|7225.4|7228.2|7225.4|7225.9|7223.1|60
1625767610000|2021-07-08 18:06:50|7227.9|7225.1|7227.2|7224.4|7228.5|7225.7|7227.2|7224.4|23
1625767620000|2021-07-08 18:07:00|7227.5|7224.7|7227.5|7224.7|7230.5|7227.7|7226.5|7223.7|115
1625767630000|2021-07-08 18:07:10|7228.2|7225.4|7227.5|7224.7|7228.2|7225.4|7227.2|7224.4|48
1625767640000|2021-07-08 18:07:20|7228.5|7225.7|7229|7226.2|7229.5|7226.7|7227.5|7224.7|38
1625767650000|2021-07-08 18:07:30|7228.5|7225.7|7229.5|7226.7|7229.5|7226.7|7228.5|7225.7|16
1625767660000|2021-07-08 18:07:40|7229.2|7226.4|7231.5|7228.7|7231.9|7229.1|7229.2|7226.4|41
1625767670000|2021-07-08 18:07:50|7231.2|7228.4|7232|7229.2|7232|7229.2|7230.2|7227.4|36
1625767680000|2021-07-08 18:08:00|7231.5|7228.7|7230.5|7227.7|7232.2|7229.4|7229.5|7226.7|131
1625767690000|2021-07-08 18:08:10|7230.2|7227.4|7228.5|7225.7|7230.2|7227.4|7226.5|7223.7|61
1625767700000|2021-07-08 18:08:20|7229.2|7226.4|7228.5|7225.7|7230.2|7227.4|7228.5|7225.7|17
1625767710000|2021-07-08 18:08:30|7228.2|7225.4|7228.5|7225.7|7228.9|7226.1|7227.2|7224.4|32
1625767720000|2021-07-08 18:08:40|7228.2|7225.4|7228.2|7225.4|7228.5|7225.7|7228.2|7225.4|6
1625767730000|2021-07-08 18:08:50|7228.5|7225.7|7229.5|7226.7|7230.2|7227.4|7228.5|7225.7|29
1625767740000|2021-07-08 18:09:00|7229.7|7226.9|7229.2|7226.4|7229.7|7226.9|7227.9|7225.1|45
1625767750000|2021-07-08 18:09:10|7228.9|7226.1|7230.2|7227.4|7230.5|7227.7|7228.2|7225.4|19
1625767760000|2021-07-08 18:09:20|7230.5|7227.7|7231.5|7228.7|7232.5|7229.7|7230.5|7227.7|100
1625767770000|2021-07-08 18:09:30|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7230.7|7227.9|34
1625767780000|2021-07-08 18:09:40|7231.5|7228.7|7232.2|7229.4|7232.2|7229.4|7231|7228.2|23
1625767790000|2021-07-08 18:09:50|7232|7229.2|7231.5|7228.7|7233.2|7230.4|7231.2|7228.4|80
1625767800000|2021-07-08 18:10:00|7231.2|7228.4|7233.5|7230.7|7233.9|7231.1|7231.2|7228.4|66
1625767810000|2021-07-08 18:10:10|7233.2|7230.4|7233.5|7230.7|7233.5|7230.7|7232.5|7229.7|12
1625767820000|2021-07-08 18:10:20|7233.2|7230.4|7234.2|7231.4|7234.2|7231.4|7233.2|7230.4|69
1625767830000|2021-07-08 18:10:30|7233.9|7231.1|7234.9|7232.1|7236.5|7233.7|7233.5|7230.7|108
1625767840000|2021-07-08 18:10:40|7234.5|7231.7|7236.2|7233.4|7237.2|7234.4|7233.9|7231.1|219
1625767850000|2021-07-08 18:10:50|7235.9|7233.1|7235.2|7232.4|7237.2|7234.4|7235.2|7232.4|64
1625767860000|2021-07-08 18:11:00|7235.4|7232.6|7234|7231.2|7235.9|7233.1|7233.5|7230.7|74
1625767870000|2021-07-08 18:11:10|7234.2|7231.4|7234.9|7232.1|7235.5|7232.7|7234.2|7231.4|72
1625767880000|2021-07-08 18:11:20|7234.7|7231.9|7235.2|7232.4|7236.2|7233.4|7233.2|7230.4|69
1625767890000|2021-07-08 18:11:30|7235.5|7232.7|7235.2|7232.4|7235.9|7233.1|7235.2|7232.4|14
1625767900000|2021-07-08 18:11:40|7235.5|7232.7|7234.5|7231.7|7235.7|7232.9|7233.2|7230.4|56
1625767910000|2021-07-08 18:11:50|7234.2|7231.4|7235|7232.2|7235.5|7232.7|7234.2|7231.4|49
1625767920000|2021-07-08 18:12:00|7234.8|7232|7235.2|7232.4|7235.5|7232.7|7234.5|7231.7|29
1625767930000|2021-07-08 18:12:10|7235|7232.2|7236.2|7233.4|7236.2|7233.4|7235|7232.2|65
1625767940000|2021-07-08 18:12:20|7236|7233.2|7235.2|7232.4|7236|7233.2|7234|7231.2|52
1625767950000|2021-07-08 18:12:30|7234.5|7231.7|7233.5|7230.7|7235.5|7232.7|7233.5|7230.7|308
1625767960000|2021-07-08 18:12:40|7233.8|7231|7235.5|7232.7|7235.5|7232.7|7233.5|7230.7|32
1625767970000|2021-07-08 18:12:50|7235.3|7232.5|7235.8|7233|7235.8|7233|7234.5|7231.7|29
1625767980000|2021-07-08 18:13:00|7236.5|7233.7|7236.5|7233.7|7236.9|7234.1|7235.5|7232.7|102
1625767990000|2021-07-08 18:13:10|7236.1|7233.3|7235.8|7233|7236.8|7234|7235.1|7232.3|91
1625768000000|2021-07-08 18:13:20|7235.5|7232.7|7235.5|7232.7|7235.8|7233|7234.8|7232|56
1625768010000|2021-07-08 18:13:30|7235.8|7233|7234.8|7232|7236.5|7233.7|7234.8|7232|46
1625768020000|2021-07-08 18:13:40|7234.1|7231.3|7233.5|7230.7|7234.1|7231.3|7232.8|7230|61
1625768030000|2021-07-08 18:13:50|7233.3|7230.5|7232.5|7229.7|7234.3|7231.5|7231.3|7228.5|1262
1625768040000|2021-07-08 18:14:00|7232.8|7230|7232.8|7230|7233.5|7230.7|7232|7229.2|174
1625768050000|2021-07-08 18:14:10|7232.5|7229.7|7234.2|7231.4|7234.5|7231.7|7232.5|7229.7|65
1625768060000|2021-07-08 18:14:20|7234.5|7231.7|7234.5|7231.7|7234.7|7231.9|7234.2|7231.4|34
1625768070000|2021-07-08 18:14:30|7234.2|7231.4|7233.2|7230.4|7234.2|7231.4|7232.5|7229.7|187
1625768080000|2021-07-08 18:14:40|7232.9|7230.1|7233.2|7230.4|7233.9|7231.1|7232.9|7230.1|25
1625768090000|2021-07-08 18:14:50|7233.4|7230.6|7235.2|7232.4|7235.2|7232.4|7233.2|7230.4|35
1625768100000|2021-07-08 18:15:00|7234.9|7232.1|7234.2|7231.4|7235.2|7232.4|7233.2|7230.4|82
1625768110000|2021-07-08 18:15:10|7234.5|7231.7|7235.2|7232.4|7235.5|7232.7|7234.2|7231.4|37
1625768120000|2021-07-08 18:15:20|7235.4|7232.6|7235.5|7232.7|7235.5|7232.7|7234.5|7231.7|51
1625768130000|2021-07-08 18:15:30|7235.2|7232.4|7236.2|7233.4|7236.5|7233.7|7234.2|7231.4|43
1625768140000|2021-07-08 18:15:40|7235.9|7233.1|7235.2|7232.4|7236.2|7233.4|7234.7|7231.9|31
1625768150000|2021-07-08 18:15:50|7235.5|7232.7|7236.5|7233.7|7236.5|7233.7|7235.2|7232.4|25
1625768160000|2021-07-08 18:16:00|7236.2|7233.4|7236|7233.2|7236.5|7233.7|7234.5|7231.7|34
1625768170000|2021-07-08 18:16:10|7235.8|7233|7235.5|7232.7|7235.8|7233|7235.5|7232.7|15
1625768180000|2021-07-08 18:16:20|7234.5|7231.7|7233.5|7230.7|7234.5|7231.7|7233.2|7230.4|70
1625768190000|2021-07-08 18:16:30|7233.2|7230.4|7233.5|7230.7|7234.2|7231.4|7232.2|7229.4|50
1625768200000|2021-07-08 18:16:40|7233.2|7230.4|7231.5|7228.7|7233.5|7230.7|7231.5|7228.7|37
1625768210000|2021-07-08 18:16:50|7231.2|7228.4|7232.2|7229.4|7232.5|7229.7|7231.2|7228.4|67
1625768220000|2021-07-08 18:17:00|7232|7229.2|7230.8|7228|7232|7229.2|7229.3|7226.5|885
1625768230000|2021-07-08 18:17:10|7230.6|7227.8|7230.1|7227.3|7231.5|7228.7|7229.5|7226.7|149
1625768240000|2021-07-08 18:17:20|7230.3|7227.5|7229.4|7226.6|7230.8|7228|7229.1|7226.3|167
1625768250000|2021-07-08 18:17:30|7228.9|7226.1|7232.1|7229.3|7232.1|7229.3|7227.8|7225|748
1625768260000|2021-07-08 18:17:40|7231.8|7229|7230.4|7227.6|7232.1|7229.3|7230.4|7227.6|371
1625768270000|2021-07-08 18:17:50|7230.9|7228.1|7229.4|7226.6|7231.1|7228.3|7229.4|7226.6|27
1625768280000|2021-07-08 18:18:00|7229.6|7226.8|7232.4|7229.6|7232.4|7229.6|7229.4|7226.6|54
1625768290000|2021-07-08 18:18:10|7233.4|7230.6|7231.9|7229.1|7234.1|7231.3|7231.9|7229.1|95
1625768300000|2021-07-08 18:18:20|7231.8|7229|7230.8|7228|7232.4|7229.6|7230.1|7227.3|37
1625768310000|2021-07-08 18:18:30|7230.9|7228.1|7227.8|7225|7230.9|7228.1|7227.4|7224.6|180
1625768320000|2021-07-08 18:18:40|7227.9|7225.1|7226.8|7224|7228.3|7225.5|7226.8|7224|111
1625768330000|2021-07-08 18:18:50|7227.1|7224.3|7226.3|7223.5|7227.8|7225|7224.3|7221.5|336
1625768340000|2021-07-08 18:19:00|7226.4|7223.6|7227.4|7224.6|7228.1|7225.3|7226.3|7223.5|68
1625768350000|2021-07-08 18:19:10|7227.8|7225|7227.4|7224.6|7227.9|7225.1|7226.4|7223.6|60
1625768360000|2021-07-08 18:19:20|7227.8|7225|7227.4|7224.6|7227.8|7225|7227.1|7224.3|36
1625768370000|2021-07-08 18:19:30|7227.8|7225|7227.4|7224.6|7227.8|7225|7227.4|7224.6|16
1625768380000|2021-07-08 18:19:40|7227.8|7225|7227.1|7224.3|7227.8|7225|7226.4|7223.6|73
1625768390000|2021-07-08 18:19:50|7227.4|7224.6|7228.1|7225.3|7228.1|7225.3|7227.4|7224.6|47
1625768400000|2021-07-08 18:20:00|7229.1|7226.3|7231.4|7228.6|7232.4|7229.6|7229.1|7226.3|201
1625768410000|2021-07-08 18:20:10|7231.8|7229|7230.8|7228|7232.1|7229.3|7230.4|7227.6|74
1625768420000|2021-07-08 18:20:20|7230.4|7227.6|7231.4|7228.6|7231.8|7229|7230.4|7227.6|31
1625768430000|2021-07-08 18:20:30|7231.8|7229|7232.8|7230|7232.8|7230|7231.4|7228.6|50
1625768440000|2021-07-08 18:20:40|7232.4|7229.6|7232.8|7230|7233.4|7230.6|7232.3|7229.5|31
1625768450000|2021-07-08 18:20:50|7232.9|7230.1|7233.8|7231|7234.4|7231.6|7232.4|7229.6|93
1625768460000|2021-07-08 18:21:00|7234.1|7231.3|7234.4|7231.6|7235.1|7232.3|7233.8|7231|71
1625768470000|2021-07-08 18:21:10|7233.9|7231.1|7232.1|7229.3|7234.3|7231.5|7231.1|7228.3|74
1625768480000|2021-07-08 18:21:20|7232.4|7229.6|7233.8|7231|7234.1|7231.3|7231.4|7228.6|40
1625768490000|2021-07-08 18:21:30|7233.4|7230.6|7235.3|7232.5|7235.8|7233|7232.1|7229.3|1271
1625768500000|2021-07-08 18:21:40|7235.1|7232.3|7235.1|7232.3|7236.1|7233.3|7234.8|7232|109
1625768510000|2021-07-08 18:21:50|7234.8|7232|7234.1|7231.3|7235.1|7232.3|7234.1|7231.3|44
1625768520000|2021-07-08 18:22:00|7233.8|7231|7233.8|7231|7234.5|7231.7|7233.5|7230.7|109
1625768530000|2021-07-08 18:22:10|7233.5|7230.7|7234.1|7231.3|7234.1|7231.3|7233.1|7230.3|44
1625768540000|2021-07-08 18:22:20|7233.8|7231|7232.8|7230|7236.1|7233.3|7232.8|7230|69
1625768550000|2021-07-08 18:22:30|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|7231.6|7228.8|66
1625768560000|2021-07-08 18:22:40|7232.8|7230|7232.6|7229.8|7233.1|7230.3|7231.1|7228.3|64
1625768570000|2021-07-08 18:22:50|7232.1|7229.3|7234.1|7231.3|7234.1|7231.3|7232.1|7229.3|152
1625768580000|2021-07-08 18:23:00|7233.8|7231|7234.1|7231.3|7234.1|7231.3|7233.1|7230.3|385
1625768590000|2021-07-08 18:23:10|7233.8|7231|7235.8|7233|7236.1|7233.3|7232.7|7229.9|400
1625768600000|2021-07-08 18:23:20|7235.5|7232.7|7236.8|7234|7236.8|7234|7235.1|7232.3|126
1625768610000|2021-07-08 18:23:30|7236.4|7233.6|7236.8|7234|7237.1|7234.3|7235.8|7233|82
1625768620000|2021-07-08 18:23:40|7236.5|7233.7|7237.5|7234.7|7238.5|7235.7|7236.5|7233.7|148
1625768630000|2021-07-08 18:23:50|7237.3|7234.5|7235.1|7232.3|7237.5|7234.7|7235.1|7232.3|45
1625768640000|2021-07-08 18:24:00|7234.8|7232|7235.8|7233|7236.5|7233.7|7234.8|7232|57
1625768650000|2021-07-08 18:24:10|7236|7233.2|7235.8|7233|7236.3|7233.5|7235.8|7233|23
1625768660000|2021-07-08 18:24:20|7236.1|7233.3|7235.8|7233|7237.1|7234.3|7235.8|7233|54
1625768670000|2021-07-08 18:24:30|7236.1|7233.3|7235.5|7232.7|7236.5|7233.7|7235.5|7232.7|82
1625768680000|2021-07-08 18:24:40|7235.1|7232.3|7234.5|7231.7|7235.5|7232.7|7234.5|7231.7|84
1625768690000|2021-07-08 18:24:50|7234.1|7231.3|7233.8|7231|7234.1|7231.3|7232.5|7229.7|65
1625768700000|2021-07-08 18:25:00|7234.2|7231.4|7230.5|7227.7|7234.3|7231.5|7225.4|7222.6|610
1625768710000|2021-07-08 18:25:10|7230.8|7228|7230.8|7228|7231.8|7229|7230.3|7227.5|137
1625768720000|2021-07-08 18:25:20|7230.5|7227.7|7231.8|7229|7231.8|7229|7228.8|7226|122
1625768730000|2021-07-08 18:25:30|7232.1|7229.3|7235.8|7233|7236.1|7233.3|7230.8|7228|273
1625768740000|2021-07-08 18:25:40|7235.5|7232.7|7235.5|7232.7|7236.1|7233.3|7235.1|7232.3|85
1625768750000|2021-07-08 18:25:50|7235.8|7233|7235.1|7232.3|7236.3|7233.5|7235.1|7232.3|102
1625768760000|2021-07-08 18:26:00|7235|7232.2|7235.5|7232.7|7237.8|7235|7234.8|7232|346
1625768770000|2021-07-08 18:26:10|7235.8|7233|7233.5|7230.7|7236.5|7233.7|7233.5|7230.7|90
1625768780000|2021-07-08 18:26:20|7233.8|7231|7235|7232.2|7235|7232.2|7233.5|7230.7|95
1625768790000|2021-07-08 18:26:30|7234.8|7232|7235.8|7233|7235.8|7233|7233.8|7231|105
1625768800000|2021-07-08 18:26:40|7236.3|7233.5|7236.6|7233.8|7236.8|7234|7235.8|7233|42
1625768810000|2021-07-08 18:26:50|7236.3|7233.5|7234.8|7232|7237.1|7234.3|7234.8|7232|66
1625768820000|2021-07-08 18:27:00|7234|7231.2|7231.5|7228.7|7234|7231.2|7231.1|7228.3|112
1625768830000|2021-07-08 18:27:10|7231.3|7228.5|7230.8|7228|7233.8|7231|7230.5|7227.7|120
1625768840000|2021-07-08 18:27:20|7230.5|7227.7|7231.8|7229|7231.8|7229|7228.8|7226|128
1625768850000|2021-07-08 18:27:30|7232.5|7229.7|7237.8|7235|7239.8|7237|7232.5|7229.7|226
1625768860000|2021-07-08 18:27:40|7237.5|7234.7|7241.8|7239|7243.8|7241|7237.5|7234.7|438
1625768870000|2021-07-08 18:27:50|7242|7239.2|7242.8|7240|7246.5|7243.7|7241.8|7239|435
1625768880000|2021-07-08 18:28:00|7242.5|7239.7|7242.5|7239.7|7243.5|7240.7|7239.5|7236.7|1754
1625768890000|2021-07-08 18:28:10|7242.8|7240|7245.1|7242.3|7245.8|7243|7242.5|7239.7|1288
1625768900000|2021-07-08 18:28:20|7245.8|7243|7246.1|7243.3|7247.1|7244.3|7245.1|7242.3|1006
1625768910000|2021-07-08 18:28:30|7246.4|7243.6|7246.1|7243.3|7246.9|7244.1|7245.1|7242.3|564
1625768920000|2021-07-08 18:28:40|7245.4|7242.6|7246.1|7243.3|7246.1|7243.3|7244.1|7241.3|866
1625768930000|2021-07-08 18:28:50|7246.3|7243.5|7246.8|7244|7247.1|7244.3|7245.1|7242.3|1656
1625768940000|2021-07-08 18:29:00|7246.5|7243.7|7247.5|7244.7|7248.5|7245.7|7246.5|7243.7|632
1625768950000|2021-07-08 18:29:10|7247.8|7245|7249.5|7246.7|7249.5|7246.7|7247.5|7244.7|504
1625768960000|2021-07-08 18:29:20|7249.8|7247|7252.5|7249.7|7252.5|7249.7|7249.8|7247|696
1625768970000|2021-07-08 18:29:30|7252.8|7250|7253.5|7250.7|7254.5|7251.7|7252.5|7249.7|1099
1625768980000|2021-07-08 18:29:40|7253.8|7251|7253.5|7250.7|7254.5|7251.7|7252.5|7249.7|1166
1625768990000|2021-07-08 18:29:50|7253.1|7250.3|7253.5|7250.7|7254.1|7251.3|7252.1|7249.3|1000
1625769000000|2021-07-08 18:30:00|7253.1|7250.3|7247.1|7244.3|7253.5|7250.7|7244.8|7242|1006
1625769010000|2021-07-08 18:30:10|7247|7244.2|7250.8|7248|7250.8|7248|7245.1|7242.3|1011
1625769020000|2021-07-08 18:30:20|7250.5|7247.7|7248.6|7245.8|7252.8|7250|7248.6|7245.8|865
1625769030000|2021-07-08 18:30:30|7248.8|7246|7249.8|7247|7250.1|7247.3|7248.8|7246|72
1625769040000|2021-07-08 18:30:40|7249.6|7246.8|7249.8|7247|7250.8|7248|7249.1|7246.3|833
1625769050000|2021-07-08 18:30:50|7249.6|7246.8|7250.3|7247.5|7250.8|7248|7249.5|7246.7|60
1625769060000|2021-07-08 18:31:00|7250.1|7247.3|7248.8|7246|7250.1|7247.3|7248.8|7246|107
1625769070000|2021-07-08 18:31:10|7249.1|7246.3|7252.5|7249.7|7252.6|7249.8|7249.1|7246.3|170
1625769080000|2021-07-08 18:31:20|7252.8|7250|7256.1|7253.3|7256.1|7253.3|7252.8|7250|284
1625769090000|2021-07-08 18:31:30|7255.8|7253|7256.1|7253.3|7258.6|7255.8|7255.8|7253|259
1625769100000|2021-07-08 18:31:40|7255.8|7253|7255.6|7252.8|7256.1|7253.3|7254.1|7251.3|49
1625769110000|2021-07-08 18:31:50|7255.3|7252.5|7254.1|7251.3|7255.3|7252.5|7253.8|7251|49
1625769120000|2021-07-08 18:32:00|7253.8|7251|7254.6|7251.8|7255.1|7252.3|7253.8|7251|31
1625769130000|2021-07-08 18:32:10|7254.8|7252|7254.8|7252|7255.1|7252.3|7254.1|7251.3|36
1625769140000|2021-07-08 18:32:20|7255.1|7252.3|7255.8|7253|7255.8|7253|7254.8|7252|17
1625769150000|2021-07-08 18:32:30|7255.6|7252.8|7255.1|7252.3|7255.6|7252.8|7252.8|7250|181
1625769160000|2021-07-08 18:32:40|7255.3|7252.5|7255.1|7252.3|7255.8|7253|7254.5|7251.7|20
1625769170000|2021-07-08 18:32:50|7254.6|7251.8|7255.5|7252.7|7255.5|7252.7|7254.5|7251.7|10
1625769180000|2021-07-08 18:33:00|7255.1|7252.3|7254.8|7252|7255.8|7253|7254.5|7251.7|35
1625769190000|2021-07-08 18:33:10|7255.1|7252.3|7255.6|7252.8|7255.8|7253|7255.1|7252.3|36
1625769200000|2021-07-08 18:33:20|7255.8|7253|7254.8|7252|7255.8|7253|7254.3|7251.5|97
1625769210000|2021-07-08 18:33:30|7255.1|7252.3|7256.1|7253.3|7256.1|7253.3|7254.8|7252|9
1625769220000|2021-07-08 18:33:40|7255.8|7253|7256.1|7253.3|7256.1|7253.3|7255.5|7252.7|28
1625769230000|2021-07-08 18:33:50|7256.8|7254|7257.8|7255|7257.8|7255|7256.8|7254|34
1625769240000|2021-07-08 18:34:00|7257.5|7254.7|7258.8|7256|7258.8|7256|7257.1|7254.3|83
1625769250000|2021-07-08 18:34:10|7258.6|7255.8|7258.8|7256|7259.1|7256.3|7257.8|7255|167
1625769260000|2021-07-08 18:34:20|7259.1|7256.3|7258.8|7256|7259.1|7256.3|7258.8|7256|29
1625769270000|2021-07-08 18:34:30|7259.8|7257|7259.8|7257|7259.8|7257|7259.8|7257|77
1625769280000|2021-07-08 18:34:40|7259.5|7256.7|7257.1|7254.3|7259.8|7257|7257.1|7254.3|101
1625769290000|2021-07-08 18:34:50|7256.8|7254|7257.8|7255|7258.1|7255.3|7256.8|7254|51
1625769300000|2021-07-08 18:35:00|7257.5|7254.7|7257.1|7254.3|7257.8|7255|7256.8|7254|43
1625769310000|2021-07-08 18:35:10|7257.8|7255|7256.8|7254|7257.8|7255|7256.8|7254|16
1625769320000|2021-07-08 18:35:20|7256.5|7253.7|7256.1|7253.3|7256.8|7254|7256.1|7253.3|22
1625769330000|2021-07-08 18:35:30|7255.8|7253|7255.1|7252.3|7255.8|7253|7255.1|7252.3|32
1625769340000|2021-07-08 18:35:40|7255.5|7252.7|7254.8|7252|7255.8|7253|7254.8|7252|43
1625769350000|2021-07-08 18:35:50|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|7253.1|7250.3|61
1625769360000|2021-07-08 18:36:00|7253.5|7250.7|7252.8|7250|7253.8|7251|7252.8|7250|26
1625769370000|2021-07-08 18:36:10|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7252.8|7250|31
1625769380000|2021-07-08 18:36:20|7252.8|7250|7253.6|7250.8|7254.1|7251.3|7252.8|7250|27
1625769390000|2021-07-08 18:36:30|7253.5|7250.7|7254.1|7251.3|7254.1|7251.3|7253.1|7250.3|6
1625769400000|2021-07-08 18:36:40|7254.5|7251.7|7254.1|7251.3|7254.5|7251.7|7253.6|7250.8|17
1625769410000|2021-07-08 18:36:50|||||||||7
1625769420000|2021-07-08 18:37:00|7253.8|7251|7254.1|7251.3|7254.5|7251.7|7253.8|7251|2
1625769430000|2021-07-08 18:37:10|7254.6|7251.8|7254.5|7251.7|7254.6|7251.8|7254.5|7251.7|28
1625769440000|2021-07-08 18:37:20|7254.6|7251.8|7257.1|7254.3|7257.5|7254.7|7254.6|7251.8|59
1625769450000|2021-07-08 18:37:30|7257.6|7254.8|7257.6|7254.8|7258.8|7256|7257.5|7254.7|60
1625769460000|2021-07-08 18:37:40|7257.5|7254.7|7258.1|7255.3|7258.6|7255.8|7256.8|7254|756
1625769470000|2021-07-08 18:37:50|||||||||11
1625769480000|2021-07-08 18:38:00|7258.6|7255.8|7262.1|7259.3|7262.5|7259.7|7258.6|7255.8|97
1625769490000|2021-07-08 18:38:10|7262.5|7259.7|7261.8|7259|7263.1|7260.3|7261.8|7259|111
1625769500000|2021-07-08 18:38:20|7262.1|7259.3|7262.1|7259.3|7262.8|7260|7262.1|7259.3|24
1625769510000|2021-07-08 18:38:30|7261.8|7259|7261.1|7258.3|7261.8|7259|7261.1|7258.3|35
1625769520000|2021-07-08 18:38:40|7260.8|7258|7263.8|7261|7263.8|7261|7260.6|7257.8|33
1625769530000|2021-07-08 18:38:50|7264.8|7260.8|7266.8|7264|7266.8|7264|7264.8|7260.8|243
1625769540000|2021-07-08 18:39:00|7267.6|7264.8|7267.8|7265|7267.8|7265|7266.8|7264|66
1625769550000|2021-07-08 18:39:10|7267.1|7264.3|7265.8|7263|7267.8|7265|7265.6|7262.8|138
1625769560000|2021-07-08 18:39:20|7265.4|7262.6|7265.8|7263|7266.1|7263.3|7264.8|7262|61
1625769570000|2021-07-08 18:39:30|7266.1|7263.3|7266.8|7264|7266.8|7264|7265.8|7263|31
1625769580000|2021-07-08 18:39:40|7266.4|7263.6|7265.1|7262.3|7266.4|7263.6|7265.1|7262.3|43
1625769590000|2021-07-08 18:39:50|7264.8|7262|7264.8|7262|7265.1|7262.3|7264.8|7262|8
1625769600000|2021-07-08 18:40:00|7265.1|7262.3|7264.8|7262|7266.1|7263.3|7264.8|7262|32
1625769610000|2021-07-08 18:40:10|7265.1|7262.3|7265.1|7262.3|7265.8|7263|7265.1|7262.3|92
1625769620000|2021-07-08 18:40:20|7265.3|7262.5|7264.8|7262|7265.3|7262.5|7264.8|7262|46
1625769630000|2021-07-08 18:40:30|7264.6|7261.8|7261.6|7258.8|7264.6|7261.8|7261.4|7258.6|78
1625769640000|2021-07-08 18:40:40|7261.4|7258.6|7259.8|7257|7261.4|7258.6|7259.8|7257|13
1625769650000|2021-07-08 18:40:50|7260.1|7257.3|7259.8|7257|7260.1|7257.3|7259.8|7257|7
1625769660000|2021-07-08 18:41:00|7260.8|7258|7260.8|7258|7260.8|7258|7260.6|7257.8|32
1625769670000|2021-07-08 18:41:10|7261.1|7258.3|7262.4|7259.6|7262.4|7259.6|7261.1|7258.3|25
1625769680000|2021-07-08 18:41:20|7262.6|7259.8|7263.1|7260.3|7263.4|7260.6|7262.6|7259.8|31
1625769690000|2021-07-08 18:41:30|7263.8|7261|7264.1|7261.3|7264.1|7261.3|7263.8|7261|19
1625769700000|2021-07-08 18:41:40|7263.8|7261|7263.3|7260.5|7263.8|7261|7263.1|7260.3|31
1625769710000|2021-07-08 18:41:50|7263.1|7260.3|7264.3|7261.5|7264.8|7262|7263.1|7260.3|23
1625769720000|2021-07-08 18:42:00|7264.8|7262|7264.8|7262|7264.8|7262|7264.8|7262|6
1625769730000|2021-07-08 18:42:10|7264.6|7261.8|7263.8|7261|7264.6|7261.8|7263.8|7261|8
1625769740000|2021-07-08 18:42:20|7263.5|7260.7|7262.8|7260|7263.5|7260.7|7262.8|7260|24
1625769750000|2021-07-08 18:42:30|7262.4|7259.6|7261.9|7259.1|7262.4|7259.6|7261.1|7258.3|1355
1625769760000|2021-07-08 18:42:40|7262.3|7259.5|7262.1|7259.3|7262.4|7259.6|7261.9|7259.1|37
1625769770000|2021-07-08 18:42:50|7261.4|7258.6|7262.4|7259.6|7262.4|7259.6|7261.4|7258.6|8
1625769780000|2021-07-08 18:43:00|7262.3|7259.5|7261.8|7259|7262.4|7259.6|7261.4|7258.6|15
1625769790000|2021-07-08 18:43:10|7261.9|7259.1|7261.4|7258.6|7262.4|7259.6|7261.4|7258.6|55
1625769800000|2021-07-08 18:43:20|7261.8|7259|7261.9|7259.1|7262.4|7259.6|7261.4|7258.6|100
1625769810000|2021-07-08 18:43:30|7262.4|7259.6|7261.8|7259|7262.4|7259.6|7261.8|7259|34
1625769820000|2021-07-08 18:43:40|7261.9|7259.1|7261.1|7258.3|7261.9|7259.1|7261.1|7258.3|18
1625769830000|2021-07-08 18:43:50|7260.4|7257.6|7260.8|7258|7261.1|7258.3|7260.4|7257.6|5
1625769840000|2021-07-08 18:44:00|7260.4|7257.6|7261.4|7258.6|7261.4|7258.6|7260.4|7257.6|71
1625769850000|2021-07-08 18:44:10|7261.3|7258.5|7261.4|7258.6|7261.4|7258.6|7261.3|7258.5|32
1625769860000|2021-07-08 18:44:20|7261.3|7258.5|7261.4|7258.6|7261.4|7258.6|7261.3|7258.5|8
1625769870000|2021-07-08 18:44:30|7261.8|7259|7261.8|7259|7261.8|7259|7261.4|7258.6|8
1625769880000|2021-07-08 18:44:40|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7260.4|7257.6|22
1625769890000|2021-07-08 18:44:50|7261.8|7259|7261.8|7259|7262.4|7259.6|7261.4|7258.6|23
1625769900000|2021-07-08 18:45:00|7261.4|7258.6|7261.4|7258.6|7262.4|7259.6|7261.4|7258.6|59
1625769910000|2021-07-08 18:45:10|7261.3|7258.5|7259.4|7256.6|7261.4|7258.6|7259.4|7256.6|72
1625769920000|2021-07-08 18:45:20|7259.8|7257|7259.4|7256.6|7260.4|7257.6|7259.4|7256.6|20
1625769930000|2021-07-08 18:45:30|7258.8|7256|7260.4|7257.6|7260.4|7257.6|7258.4|7255.6|66
1625769940000|2021-07-08 18:45:40|7260.8|7258|7260.8|7258|7260.8|7258|7260.4|7257.6|2
1625769950000|2021-07-08 18:45:50|||||||||5
1625769960000|2021-07-08 18:46:00|7260.9|7258.1|7261.4|7258.6|7261.4|7258.6|7260.9|7258.1|3
1625769970000|2021-07-08 18:46:10|7261.3|7258.5|7260.9|7258.1|7261.4|7258.6|7260.9|7258.1|18
1625769980000|2021-07-08 18:46:20|7260.8|7258|7260.9|7258.1|7260.9|7258.1|7260.8|7258|5
1625769990000|2021-07-08 18:46:30|7260.8|7258|7260.4|7257.6|7260.8|7258|7260.4|7257.6|1
1625770000000|2021-07-08 18:46:40|||||||||4
1625770010000|2021-07-08 18:46:50|7259.8|7257|7259.8|7257|7259.8|7257|7259.4|7256.6|14
1625770020000|2021-07-08 18:47:00|7260.1|7257.3|7259.8|7257|7260.4|7257.6|7259.4|7256.6|15
1625770030000|2021-07-08 18:47:10|7259.4|7256.6|7259.8|7257|7259.8|7257|7259.4|7256.6|22
1625770040000|2021-07-08 18:47:20|7259.4|7256.6|7260.4|7257.6|7260.4|7257.6|7259.4|7256.6|17
1625770050000|2021-07-08 18:47:30|7260.3|7257.5|7260.4|7257.6|7260.4|7257.6|7260.3|7257.5|16
1625770060000|2021-07-08 18:47:40|7260.1|7257.3|7260.4|7257.6|7260.4|7257.6|7260.1|7257.3|8
1625770070000|2021-07-08 18:47:50|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|8
1625770080000|2021-07-08 18:48:00|7259.8|7257|7259.4|7256.6|7259.9|7257.1|7259.4|7256.6|11
1625770090000|2021-07-08 18:48:10|7261.4|7258.6|7260.8|7258|7261.4|7258.6|7260.4|7257.6|104
1625770100000|2021-07-08 18:48:20|7260.6|7257.8|7260.3|7257.5|7260.6|7257.8|7260.1|7257.3|23
1625770110000|2021-07-08 18:48:30|7260.1|7257.3|7259.9|7257.1|7260.4|7257.6|7259.7|7256.9|4
1625770120000|2021-07-08 18:48:40|7259.7|7256.9|7259.9|7257.1|7260.4|7257.6|7259.7|7256.9|72
1625770130000|2021-07-08 18:48:50|7260.1|7257.3|7259.7|7256.9|7260.2|7257.4|7259.7|7256.9|4
1625770140000|2021-07-08 18:49:00|7259.9|7257.1|7259.9|7257.1|7260.4|7257.6|7259.9|7257.1|15
1625770150000|2021-07-08 18:49:10|7260.1|7257.3|7260.7|7257.9|7260.7|7257.9|7259.9|7257.1|12
1625770160000|2021-07-08 18:49:20|7260.4|7257.6|7260.7|7257.9|7260.7|7257.9|7260.1|7257.3|30
1625770180000|2021-07-08 18:49:40|7260.4|7257.6|7261.7|7258.9|7261.7|7258.9|7260.4|7257.6|33
1625770190000|2021-07-08 18:49:50|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|0
1625770200000|2021-07-08 18:50:00|7261.7|7258.9|7261.7|7258.9|7261.7|7258.9|7261.4|7258.6|21
1625770210000|2021-07-08 18:50:10|||||||||9
1625770220000|2021-07-08 18:50:20|||||||||7
1625770250000|2021-07-08 18:50:50|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7
1625770260000|2021-07-08 18:51:00|||||||||2
1625770290000|2021-07-08 18:51:30|7261.7|7258.9|7263.4|7260.6|7263.4|7260.6|7261.7|7258.9|39
1625770300000|2021-07-08 18:51:40|7263.1|7260.3|7262.7|7259.9|7263.1|7260.3|7262.4|7259.6|10
1625770310000|2021-07-08 18:51:50|7263.4|7260.6|7264.4|7261.6|7264.4|7261.6|7263.4|7260.6|38
1625770320000|2021-07-08 18:52:00|7264.1|7261.3|7263.4|7260.6|7264.1|7261.3|7263.4|7260.6|15
1625770330000|2021-07-08 18:52:10|7263.8|7261|7264.4|7261.6|7264.4|7261.6|7263.8|7261|5
1625770340000|2021-07-08 18:52:20|7264.9|7262.1|7265.4|7262.6|7265.4|7262.6|7264.9|7262.1|5
1625770350000|2021-07-08 18:52:30|7264.9|7262.1|7265.4|7262.6|7265.4|7262.6|7264.7|7261.9|33
1625770360000|2021-07-08 18:52:40|7265.7|7262.9|7265.4|7262.6|7265.7|7262.9|7264.9|7262.1|9
1625770370000|2021-07-08 18:52:50|7264.9|7262.1|7265.4|7262.6|7265.4|7262.6|7264.9|7262.1|5
1625770380000|2021-07-08 18:53:00|7265.2|7262.4|7264.4|7261.6|7265.4|7262.6|7264.4|7261.6|14
1625770390000|2021-07-08 18:53:10|7264.1|7261.3|7261.7|7258.9|7264.1|7261.3|7261.7|7258.9|75
1625770400000|2021-07-08 18:53:20|||||||||9
1625770410000|2021-07-08 18:53:30|7261.4|7258.6|7262.1|7259.3|7262.1|7259.3|7261.4|7258.6|5
1625770420000|2021-07-08 18:53:40|7261.7|7258.9|7261.7|7258.9|7261.7|7258.9|7261.7|7258.9|0
1625770440000|2021-07-08 18:54:00|7261.4|7258.6|7260.7|7257.9|7261.4|7258.6|7260.7|7257.9|24
1625770450000|2021-07-08 18:54:10|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7
1625770460000|2021-07-08 18:54:20|7260.7|7257.9|7261.7|7258.9|7261.7|7258.9|7260.4|7257.6|21
1625770470000|2021-07-08 18:54:30|7261.4|7258.6|7261.1|7258.3|7261.7|7258.9|7261.1|7258.3|5
1625770480000|2021-07-08 18:54:40|7260.7|7257.9|7261.7|7258.9|7261.7|7258.9|7260.4|7257.6|17
1625770490000|2021-07-08 18:54:50|||||||||1
1625770500000|2021-07-08 18:55:00|7261.2|7258.4|7261.7|7258.9|7261.7|7258.9|7261.2|7258.4|4
1625770510000|2021-07-08 18:55:10|||||||||12
1625770520000|2021-07-08 18:55:20|7262.1|7259.3|7262.7|7259.9|7262.7|7259.9|7262.1|7259.3|18
1625770530000|2021-07-08 18:55:30|7263.1|7260.3|7262.7|7259.9|7263.1|7260.3|7262.7|7259.9|22
1625770540000|2021-07-08 18:55:40|7263.1|7260.3|7262.7|7259.9|7263.1|7260.3|7262.7|7259.9|12
1625770550000|2021-07-08 18:55:50|7262.4|7259.6|7262.4|7259.6|7262.7|7259.9|7262.2|7259.4|3
1625770560000|2021-07-08 18:56:00|7262.2|7259.4|7261.7|7258.9|7262.4|7259.6|7261.4|7258.6|6
1625770570000|2021-07-08 18:56:10|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|10
1625770580000|2021-07-08 18:56:20|7262.4|7259.6|7262.7|7259.9|7262.7|7259.9|7262.4|7259.6|8
1625770590000|2021-07-08 18:56:30|7262.4|7259.6|7261.7|7258.9|7262.4|7259.6|7261.7|7258.9|35
1625770600000|2021-07-08 18:56:40|7261.9|7259.1|7262.2|7259.4|7262.2|7259.4|7261.9|7259.1|11
1625770610000|2021-07-08 18:56:50|7262.1|7259.3|7261.7|7258.9|7262.1|7259.3|7261.7|7258.9|1
1625770620000|2021-07-08 18:57:00|7261.4|7258.6|7262.1|7259.3|7262.1|7259.3|7261.1|7258.3|31
1625770630000|2021-07-08 18:57:10|7262.4|7259.6|7262.7|7259.9|7262.7|7259.9|7262.1|7259.3|9
1625770640000|2021-07-08 18:57:20|||||||||6
1625770650000|2021-07-08 18:57:30|7263.1|7260.3|7262.4|7259.6|7263.1|7260.3|7262.4|7259.6|15
1625770660000|2021-07-08 18:57:40|7262.2|7259.4|7262.1|7259.3|7262.2|7259.4|7262.1|7259.3|5
1625770670000|2021-07-08 18:57:50|7262.2|7259.4|7262.4|7259.6|7262.4|7259.6|7262.2|7259.4|8
1625770680000|2021-07-08 18:58:00|7263.1|7260.3|7262.2|7259.4|7263.1|7260.3|7262.2|7259.4|30
1625770690000|2021-07-08 18:58:10|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|12
1625770700000|2021-07-08 18:58:20|||||||||8
1625770710000|2021-07-08 18:58:30|||||||||1
1625770720000|2021-07-08 18:58:40|7261.7|7258.9|7261.4|7258.6|7261.7|7258.9|7261.1|7258.3|45
1625770730000|2021-07-08 18:58:50|7261|7258.2|7261.7|7258.9|7261.7|7258.9|7261|7258.2|24
1625770740000|2021-07-08 18:59:00|7261.4|7258.6|7261.7|7258.9|7261.7|7258.9|7261|7258.2|5
1625770750000|2021-07-08 18:59:10|||||||||4
1625770760000|2021-07-08 18:59:20|7261|7258.2|7260.4|7257.6|7261|7258.2|7260.2|7257.4|27
1625770770000|2021-07-08 18:59:30|7260|7257.2|7257.4|7254.6|7260.4|7257.6|7256.9|7254.1|101
1625770780000|2021-07-08 18:59:40|7257.7|7254.9|7257|7254.2|7257.7|7254.9|7256.7|7253.9|27
1625770790000|2021-07-08 18:59:50|7256.7|7253.9|7256.7|7253.9|7257|7254.2|7256.4|7253.6|14
1625770800000|2021-07-08 19:00:00|7256.2|7253.4|7255.4|7252.6|7256.7|7253.9|7255.4|7252.6|94
1625770810000|2021-07-08 19:00:10|7255.2|7252.4|7255|7252.2|7255.4|7252.6|7255|7252.2|23
1625770820000|2021-07-08 19:00:20|7255.2|7252.4|7255.4|7252.6|7255.7|7252.9|7255|7252.2|5
1625770830000|2021-07-08 19:00:30|7255.7|7252.9|7258.4|7255.6|7258.4|7255.6|7255.7|7252.9|71
1625770840000|2021-07-08 19:00:40|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|7258.4|7255.6|6
1625770850000|2021-07-08 19:00:50|7258.4|7255.6|7258.7|7255.9|7258.7|7255.9|7258.4|7255.6|4
1625770860000|2021-07-08 19:01:00|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|8
1625770870000|2021-07-08 19:01:10|||||||||9
1625770880000|2021-07-08 19:01:20|7258.2|7255.4|7257.9|7255.1|7258.2|7255.4|7257.9|7255.1|5
1625770890000|2021-07-08 19:01:30|7257.7|7254.9|7256.4|7253.6|7257.7|7254.9|7256.4|7253.6|33
1625770900000|2021-07-08 19:01:40|7256.2|7253.4|7255.4|7252.6|7256.2|7253.4|7255.4|7252.6|19
1625770910000|2021-07-08 19:01:50|7255.7|7252.9|7255.4|7252.6|7255.7|7252.9|7255.4|7252.6|2
1625770920000|2021-07-08 19:02:00|7255.7|7252.9|7255.7|7252.9|7256.4|7253.6|7255.7|7252.9|30
1625770930000|2021-07-08 19:02:10|7256|7253.2|7255.4|7252.6|7256|7253.2|7255.4|7252.6|12
1625770940000|2021-07-08 19:02:20|||||||||1
1625770950000|2021-07-08 19:02:30|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.4|7252.6|12
1625770960000|2021-07-08 19:02:40|7255.4|7252.6|7255.4|7252.6|7255.7|7252.9|7255.4|7252.6|5
1625770970000|2021-07-08 19:02:50|7255|7252.2|7254.7|7251.9|7255|7252.2|7254.4|7251.6|19
1625770980000|2021-07-08 19:03:00|7255.1|7252.3|7254.4|7251.6|7255.4|7252.6|7254.4|7251.6|15
1625770990000|2021-07-08 19:03:10|7254.7|7251.9|7256|7253.2|7256|7253.2|7254.4|7251.6|21
1625771000000|2021-07-08 19:03:20|7255.7|7252.9|7254.7|7251.9|7256|7253.2|7254.4|7251.6|30
1625771010000|2021-07-08 19:03:30|7254.4|7251.6|7254.7|7251.9|7255|7252.2|7254.4|7251.6|2
1625771030000|2021-07-08 19:03:50|7254|7251.2|7254.2|7251.4|7254.4|7251.6|7253.7|7250.9|21
1625771040000|2021-07-08 19:04:00|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254|7251.2|12
1625771050000|2021-07-08 19:04:10|7254.7|7251.9|7255|7252.2|7255.4|7252.6|7254.7|7251.9|13
1625771060000|2021-07-08 19:04:20|7255.2|7252.4|7255.4|7252.6|7255.4|7252.6|7255.2|7252.4|7
1625771070000|2021-07-08 19:04:30|7255|7252.2|7255|7252.2|7255|7252.2|7254.7|7251.9|1
1625771080000|2021-07-08 19:04:40|7254.7|7251.9|7255.4|7252.6|7255.4|7252.6|7254.7|7251.9|31
1625771100000|2021-07-08 19:05:00|7255.7|7252.9|7257.7|7254.9|7258.4|7255.6|7255.7|7252.9|79
1625771110000|2021-07-08 19:05:10|7258|7255.2|7258.4|7255.6|7258.4|7255.6|7257.7|7254.9|4
1625771120000|2021-07-08 19:05:20|7258.7|7255.9|7258.4|7255.6|7259|7256.2|7258.4|7255.6|23
1625771130000|2021-07-08 19:05:30|7258.7|7255.9|7257.4|7254.6|7259|7256.2|7257.4|7254.6|16
1625771140000|2021-07-08 19:05:40|||||||||2
1625771150000|2021-07-08 19:05:50|7257.6|7254.8|7258.7|7255.9|7259.4|7256.6|7257.6|7254.8|31
1625771160000|2021-07-08 19:06:00|7258.4|7255.6|7258.7|7255.9|7259.1|7256.3|7258.4|7255.6|29
1625771170000|2021-07-08 19:06:10|7258.4|7255.6|7258.7|7255.9|7259.4|7256.6|7258.4|7255.6|16
1625771180000|2021-07-08 19:06:20|||||||||2
1625771190000|2021-07-08 19:06:30|7258.4|7255.6|7258.7|7255.9|7258.7|7255.9|7258.4|7255.6|3
1625771200000|2021-07-08 19:06:40|||||||||10
1625771210000|2021-07-08 19:06:50|7258.4|7255.6|7257.7|7254.9|7258.7|7255.9|7257.7|7254.9|14
1625771220000|2021-07-08 19:07:00|||||||||5
1625771230000|2021-07-08 19:07:10|7258.2|7255.4|7256.6|7253.8|7258.4|7255.6|7256.4|7253.6|395
1625771240000|2021-07-08 19:07:20|7256.4|7253.6|7256.7|7253.9|7257.4|7254.6|7256.4|7253.6|6
1625771250000|2021-07-08 19:07:30|7256.4|7253.6|7256|7253.2|7256.7|7253.9|7255.7|7252.9|22
1625771260000|2021-07-08 19:07:40|7255.7|7252.9|7255.7|7252.9|7255.9|7253.1|7255.7|7252.9|0
1625771270000|2021-07-08 19:07:50|||||||||1
1625771280000|2021-07-08 19:08:00|7255.4|7252.6|7253.2|7250.4|7255.7|7252.9|7253|7250.2|1236
1625771290000|2021-07-08 19:08:10|7253|7250.2|7252.5|7249.7|7253.7|7250.9|7252.4|7249.6|507
1625771300000|2021-07-08 19:08:20|7252.7|7249.9|7253|7250.2|7253|7250.2|7252.7|7249.9|5
1625771310000|2021-07-08 19:08:30|7253.9|7251.1|7253|7250.2|7253.9|7251.1|7253|7250.2|99
1625771320000|2021-07-08 19:08:40|||||||||2
1625771330000|2021-07-08 19:08:50|7252.4|7249.6|7253|7250.2|7253|7250.2|7252.4|7249.6|14
1625771340000|2021-07-08 19:09:00|7253.4|7250.6|7253.5|7250.7|7253.7|7250.9|7253.4|7250.6|33
1625771350000|2021-07-08 19:09:10|7253.7|7250.9|7254|7251.2|7254|7251.2|7253|7250.2|1
1625771360000|2021-07-08 19:09:20|7255|7252.2|7255|7252.2|7255|7252.2|7255|7252.2|10
1625771370000|2021-07-08 19:09:30|||||||||5
1625771380000|2021-07-08 19:09:40|7254.7|7251.9|7254|7251.2|7254.7|7251.9|7254|7251.2|14
1625771390000|2021-07-08 19:09:50|7254.4|7251.6|7255|7252.2|7255|7252.2|7254.4|7251.6|12
1625771400000|2021-07-08 19:10:00|7254.4|7251.6|7254|7251.2|7254.4|7251.6|7254|7251.2|21
1625771410000|2021-07-08 19:10:10|7254.5|7251.7|7253.5|7250.7|7254.5|7251.7|7253.3|7250.5|14
1625771420000|2021-07-08 19:10:20|7253.3|7250.5|7253.5|7250.7|7254|7251.2|7253|7250.2|5
1625771430000|2021-07-08 19:10:30|7254|7251.2|7253.5|7250.7|7254|7251.2|7253|7250.2|3
1625771440000|2021-07-08 19:10:40|7253.7|7250.9|7254|7251.2|7254|7251.2|7253.7|7250.9|7
1625771450000|2021-07-08 19:10:50|7253.7|7250.9|7253|7250.2|7253.7|7250.9|7253|7250.2|25
1625771470000|2021-07-08 19:11:10|7252.7|7249.9|7252|7249.2|7252.7|7249.9|7252|7249.2|18
1625771480000|2021-07-08 19:11:20|7251.8|7249|7252|7249.2|7252|7249.2|7251.8|7249|16
1625771500000|2021-07-08 19:11:40|7251.8|7249|7252|7249.2|7252|7249.2|7251.5|7248.7|10
1625771510000|2021-07-08 19:11:50|7251.8|7249|7252|7249.2|7252|7249.2|7251.8|7249|12
1625771520000|2021-07-08 19:12:00|7253|7250.2|7252|7249.2|7253|7250.2|7252|7249.2|33
1625771530000|2021-07-08 19:12:10|7252.4|7249.6|7253|7250.2|7253|7250.2|7252|7249.2|21
1625771540000|2021-07-08 19:12:20|7252.5|7249.7|7252|7249.2|7252.5|7249.7|7251.5|7248.7|30
1625771550000|2021-07-08 19:12:30|7252.7|7249.9|7253|7250.2|7253|7250.2|7252|7249.2|62
1625771560000|2021-07-08 19:12:40|7252.8|7250|7253|7250.2|7253|7250.2|7252.3|7249.5|6
1625771570000|2021-07-08 19:12:50|7252.8|7250|7253|7250.2|7253|7250.2|7252.5|7249.7|14
1625771580000|2021-07-08 19:13:00|||||||||3
1625771590000|2021-07-08 19:13:10|7252.4|7249.6|7252|7249.2|7253|7250.2|7252|7249.2|9
1625771600000|2021-07-08 19:13:20|7251.5|7248.7|7251|7248.2|7251.5|7248.7|7251|7248.2|13
1625771610000|2021-07-08 19:13:30|||||||||12
1625771620000|2021-07-08 19:13:40|||||||||21
1625771630000|2021-07-08 19:13:50|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|60
1625771640000|2021-07-08 19:14:00|||||||||27
1625771650000|2021-07-08 19:14:10|7249.8|7247|7250|7247.2|7250|7247.2|7249.4|7246.6|123
1625771660000|2021-07-08 19:14:20|7250.4|7247.6|7251|7248.2|7251.7|7248.9|7250.4|7247.6|121
1625771670000|2021-07-08 19:14:30|7250.7|7247.9|7251.7|7248.9|7251.7|7248.9|7250.7|7247.9|42
1625771690000|2021-07-08 19:14:50|7252|7249.2|7252|7249.2|7252|7249.2|7251.7|7248.9|7
1625771700000|2021-07-08 19:15:00|7252.2|7249.4|7252.2|7249.4|7252.7|7249.9|7252.2|7249.4|14
1625771710000|2021-07-08 19:15:10|7252.4|7249.6|7252.7|7249.9|7252.7|7249.9|7252|7249.2|2
1625771720000|2021-07-08 19:15:20|7252.4|7249.6|7251.7|7248.9|7252.4|7249.6|7251.7|7248.9|9
1625771730000|2021-07-08 19:15:30|||||||||1
1625771740000|2021-07-08 19:15:40|7252.4|7249.6|7251.7|7248.9|7252.4|7249.6|7251.6|7248.8|7
1625771750000|2021-07-08 19:15:50|7251.4|7248.6|7251.7|7248.9|7251.7|7248.9|7251.4|7248.6|0
1625771760000|2021-07-08 19:16:00|7251.4|7248.6|7250.7|7247.9|7251.7|7248.9|7250.7|7247.9|15
1625771770000|2021-07-08 19:16:10|7251.4|7248.6|7251.7|7248.9|7252.4|7249.6|7251.4|7248.6|30
1625771780000|2021-07-08 19:16:20|7252.1|7249.3|7252.4|7249.6|7252.4|7249.6|7252.1|7249.3|26
1625771790000|2021-07-08 19:16:30|||||||||13
1625771800000|2021-07-08 19:16:40|7252.2|7249.4|7252.4|7249.6|7252.7|7249.9|7252|7249.2|60
1625771810000|2021-07-08 19:16:50|7252.7|7249.9|7252.4|7249.6|7252.7|7249.9|7252.4|7249.6|0
1625771820000|2021-07-08 19:17:00|7252.7|7249.9|7252.4|7249.6|7252.7|7249.9|7252.4|7249.6|13
1625771830000|2021-07-08 19:17:10|7252.7|7249.9|7252.4|7249.6|7253|7250.2|7252.4|7249.6|17
1625771840000|2021-07-08 19:17:20|||||||||3
1625771850000|2021-07-08 19:17:30|7252.7|7249.9|7253.4|7250.6|7253.4|7250.6|7252.4|7249.6|9
1625771860000|2021-07-08 19:17:40|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|2
1625771870000|2021-07-08 19:17:50|7254.1|7251.3|7255.4|7252.6|7255.4|7252.6|7254.1|7251.3|26
1625771880000|2021-07-08 19:18:00|7256.4|7253.6|7256.4|7253.6|7256.7|7253.9|7256.4|7253.6|12
1625771890000|2021-07-08 19:18:10|7256.7|7253.9|7256.4|7253.6|7256.9|7254.1|7256.4|7253.6|7
1625771900000|2021-07-08 19:18:20|7256.7|7253.9|7256.7|7253.9|7256.9|7254.1|7256.4|7253.6|25
1625771910000|2021-07-08 19:18:30|7256.4|7253.6|7257.4|7254.6|7257.4|7254.6|7256.4|7253.6|60
1625771920000|2021-07-08 19:18:40|7257.7|7254.9|7259.4|7256.6|7259.4|7256.6|7257.7|7254.9|89
1625771930000|2021-07-08 19:18:50|7260.4|7257.6|7261.4|7258.6|7261.4|7258.6|7260.4|7257.6|69
1625771940000|2021-07-08 19:19:00|7262.4|7259.6|7264.4|7261.6|7264.4|7261.6|7261.4|7258.6|428
1625771950000|2021-07-08 19:19:10|7264.7|7261.9|7265.4|7262.6|7265.4|7262.6|7264.7|7261.9|42
1625771960000|2021-07-08 19:19:20|7265|7262.2|7263.4|7260.6|7265|7262.2|7263.4|7260.6|48
1625771970000|2021-07-08 19:19:30|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|20
1625771980000|2021-07-08 19:19:40|7261.4|7258.6|7261.7|7258.9|7261.7|7258.9|7261.4|7258.6|23
1625771990000|2021-07-08 19:19:50|||||||||4
1625772000000|2021-07-08 19:20:00|7262.1|7259.3|7262.4|7259.6|7262.7|7259.9|7262.1|7259.3|16
1625772010000|2021-07-08 19:20:10|7263.4|7260.6|7262.4|7259.6|7263.4|7260.6|7262.4|7259.6|17
1625772020000|2021-07-08 19:20:20|7262.7|7259.9|7262.4|7259.6|7262.7|7259.9|7262.4|7259.6|8
1625772030000|2021-07-08 19:20:30|7262.9|7260.1|7263.4|7260.6|7263.4|7260.6|7262.9|7260.1|9
1625772040000|2021-07-08 19:20:40|||||||||11
1625772050000|2021-07-08 19:20:50|||||||||1
1625772060000|2021-07-08 19:21:00|7263.7|7260.9|7264.4|7261.6|7264.4|7261.6|7263.7|7260.9|11
1625772080000|2021-07-08 19:21:20|||||||||16
1625772090000|2021-07-08 19:21:30|7264.7|7261.9|7266.4|7263.6|7266.4|7263.6|7264.7|7261.9|41
1625772100000|2021-07-08 19:21:40|||||||||10
1625772110000|2021-07-08 19:21:50|7265.7|7262.9|7264.4|7261.6|7265.7|7262.9|7264.4|7261.6|18
1625772120000|2021-07-08 19:22:00|7264.7|7261.9|7263.9|7261.1|7264.7|7261.9|7263.9|7261.1|144
1625772130000|2021-07-08 19:22:10|7264.4|7261.6|7263.7|7260.9|7264.4|7261.6|7263.7|7260.9|15
1625772140000|2021-07-08 19:22:20|7263.9|7261.1|7266.4|7263.6|7266.4|7263.6|7263.9|7261.1|35
1625772150000|2021-07-08 19:22:30|||||||||1
1625772160000|2021-07-08 19:22:40|7266.2|7263.4|7265.9|7263.1|7266.4|7263.6|7265.4|7262.6|34
1625772170000|2021-07-08 19:22:50|7265.7|7262.9|7266.4|7263.6|7266.4|7263.6|7265.7|7262.9|9
1625772180000|2021-07-08 19:23:00|7267|7264.2|7265.4|7262.6|7267|7264.2|7265.4|7262.6|7
1625772200000|2021-07-08 19:23:20|7264.7|7261.9|7266.7|7263.9|7267.4|7264.6|7264.7|7261.9|70
1625772210000|2021-07-08 19:23:30|7266.4|7263.6|7264.7|7261.9|7266.4|7263.6|7264.7|7261.9|24
1625772220000|2021-07-08 19:23:40|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|0
1625772230000|2021-07-08 19:23:50|7264|7261.2|7263.9|7261.1|7264.2|7261.4|7263.9|7261.1|12
1625772240000|2021-07-08 19:24:00|7264.2|7261.4|7263.9|7261.1|7264.4|7261.6|7263.7|7260.9|6
1625772250000|2021-07-08 19:24:10|7263.7|7260.9|7263.4|7260.6|7263.7|7260.9|7263.4|7260.6|9
1625772260000|2021-07-08 19:24:20|7263.7|7260.9|7263.7|7260.9|7263.7|7260.9|7263.7|7260.9|1
1625772270000|2021-07-08 19:24:30|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.7|7260.9|18
1625772280000|2021-07-08 19:24:40|7264|7261.2|7264.4|7261.6|7264.4|7261.6|7264|7261.2|2
1625772290000|2021-07-08 19:24:50|||||||||5
1625772300000|2021-07-08 19:25:00|7266|7263.2|7266.4|7263.6|7266.4|7263.6|7266|7263.2|23
1625772310000|2021-07-08 19:25:10|7266.2|7263.4|7266.2|7263.4|7266.7|7263.9|7266|7263.2|16
1625772320000|2021-07-08 19:25:20|7266.4|7263.6|7266.4|7263.6|7266.9|7264.1|7266.4|7263.6|4
1625772330000|2021-07-08 19:25:30|7266.7|7263.9|7266.4|7263.6|7266.7|7263.9|7266.2|7263.4|2
1625772340000|2021-07-08 19:25:40|7266.7|7263.9|7266.4|7263.6|7266.7|7263.9|7266.4|7263.6|7
1625772350000|2021-07-08 19:25:50|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.4|7263.6|5
1625772360000|2021-07-08 19:26:00|||||||||5
1625772380000|2021-07-08 19:26:20|7266.4|7263.6|7266.7|7263.9|7266.7|7263.9|7266.4|7263.6|14
1625772390000|2021-07-08 19:26:30|7266.9|7264.1|7266.7|7263.9|7267.4|7264.6|7266.7|7263.9|281
1625772400000|2021-07-08 19:26:40|7266.9|7264.1|7267.4|7264.6|7267.4|7264.6|7266.7|7263.9|9
1625772410000|2021-07-08 19:26:50|||||||||2
1625772420000|2021-07-08 19:27:00|7267|7264.2|7266.7|7263.9|7267|7264.2|7266.4|7263.6|8
1625772430000|2021-07-08 19:27:10|7267|7264.2|7266.7|7263.9|7267|7264.2|7266.4|7263.6|11
1625772440000|2021-07-08 19:27:20|7266.4|7263.6|7266.4|7263.6|7266.7|7263.9|7266.2|7263.4|41
1625772450000|2021-07-08 19:27:30|||||||||5
1625772460000|2021-07-08 19:27:40|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.4|7263.6|16
1625772470000|2021-07-08 19:27:50|7266.9|7264.1|7266.4|7263.6|7267.4|7264.6|7266.4|7263.6|66
1625772480000|2021-07-08 19:28:00|7266.2|7263.4|7266.7|7263.9|7266.7|7263.9|7265.4|7262.6|45
1625772490000|2021-07-08 19:28:10|7266.9|7264.1|7266.9|7264.1|7267.4|7264.6|7266.7|7263.9|5
1625772500000|2021-07-08 19:28:20|7267.4|7264.6|7266.9|7264.1|7267.4|7264.6|7266.9|7264.1|224
1625772510000|2021-07-08 19:28:30|7266.7|7263.9|7267.4|7264.6|7267.4|7264.6|7266.4|7263.6|4
1625772520000|2021-07-08 19:28:40|||||||||1
1625772530000|2021-07-08 19:28:50|7267.7|7264.9|7267.4|7264.6|7267.7|7264.9|7267.4|7264.6|3
1625772540000|2021-07-08 19:29:00|7267|7264.2|7266.7|7263.9|7267|7264.2|7266.4|7263.6|11
1625772550000|2021-07-08 19:29:10|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|0
1625772560000|2021-07-08 19:29:20|||||||||6
1625772570000|2021-07-08 19:29:30|7266.7|7263.9|7267.7|7264.9|7267.7|7264.9|7266.7|7263.9|7
1625772590000|2021-07-08 19:29:50|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|5
1625772600000|2021-07-08 19:30:00|7268.7|7265.9|7269.4|7266.6|7269.7|7266.9|7268.7|7265.9|72
1625772610000|2021-07-08 19:30:10|7269.7|7266.9|7270.7|7267.9|7271.4|7268.6|7269.7|7266.9|58
1625772620000|2021-07-08 19:30:20|7270.9|7268.1|7270.4|7267.6|7271.4|7268.6|7270.4|7267.6|18
1625772630000|2021-07-08 19:30:30|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|1
1625772640000|2021-07-08 19:30:40|7270.4|7267.6|7269.4|7266.6|7270.4|7267.6|7268.7|7265.9|67
1625772650000|2021-07-08 19:30:50|||||||||2
1625772660000|2021-07-08 19:31:00|7269|7266.2|7268.4|7265.6|7269|7266.2|7268.4|7265.6|21
1625772670000|2021-07-08 19:31:10|7268|7265.2|7267.2|7264.4|7268|7265.2|7266.7|7263.9|22
1625772680000|2021-07-08 19:31:20|7267.4|7264.6|7266.7|7263.9|7267.4|7264.6|7266.4|7263.6|335
1625772690000|2021-07-08 19:31:30|7266.4|7263.6|7265.7|7262.9|7266.7|7263.9|7265.7|7262.9|29
1625772700000|2021-07-08 19:31:40|7265.4|7262.6|7264.7|7261.9|7265.4|7262.6|7264.4|7261.6|69
1625772710000|2021-07-08 19:31:50|7264.4|7261.6|7265|7262.2|7265|7262.2|7264|7261.2|43
1625772720000|2021-07-08 19:32:00|7264.7|7261.9|7265.4|7262.6|7265.4|7262.6|7264.7|7261.9|23
1625772730000|2021-07-08 19:32:10|7265.7|7262.9|7265.7|7262.9|7266|7263.2|7265.4|7262.6|7
1625772740000|2021-07-08 19:32:20|7265.4|7262.6|7264.4|7261.6|7265.4|7262.6|7264.4|7261.6|26
1625772750000|2021-07-08 19:32:30|||||||||9
1625772760000|2021-07-08 19:32:40|7264.2|7261.4|7263.7|7260.9|7264.4|7261.6|7263.7|7260.9|28
1625772770000|2021-07-08 19:32:50|7263.9|7261.1|7263.7|7260.9|7264.2|7261.4|7263.7|7260.9|15
1625772780000|2021-07-08 19:33:00|7263.4|7260.6|7263.7|7260.9|7263.7|7260.9|7263|7260.2|20
1625772790000|2021-07-08 19:33:10|7263.4|7260.6|7263.7|7260.9|7263.7|7260.9|7263.4|7260.6|0
1625772800000|2021-07-08 19:33:20|7263|7260.2|7263|7260.2|7263.7|7260.9|7263|7260.2|19
1625772810000|2021-07-08 19:33:30|7263.4|7260.6|7263.7|7260.9|7264.4|7261.6|7263.4|7260.6|15
1625772820000|2021-07-08 19:33:40|7264.3|7261.5|7263.7|7260.9|7264.3|7261.5|7263.7|7260.9|15
1625772830000|2021-07-08 19:33:50|7264|7261.2|7264.3|7261.5|7264.3|7261.5|7263.7|7260.9|3
1625772840000|2021-07-08 19:34:00|7264.7|7261.9|7268|7265.2|7268|7265.2|7264.7|7261.9|81
1625772850000|2021-07-08 19:34:10|7267.7|7264.9|7268|7265.2|7268|7265.2|7267.7|7264.9|1
1625772860000|2021-07-08 19:34:20|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|6
1625772870000|2021-07-08 19:34:30|7267.3|7264.5|7267|7264.2|7267.3|7264.5|7267|7264.2|5
1625772880000|2021-07-08 19:34:40|7267.7|7264.9|7267.3|7264.5|7267.7|7264.9|7267|7264.2|8
1625772890000|2021-07-08 19:34:50|7267|7264.2|7266.7|7263.9|7267.3|7264.5|7266.3|7263.5|13
1625772900000|2021-07-08 19:35:00|7266.8|7264|7268|7265.2|7268|7265.2|7266.8|7264|5
1625772910000|2021-07-08 19:35:10|7269.3|7265.3|7268.3|7265.5|7269.3|7266.4|7268.3|7265.3|51
1625772920000|2021-07-08 19:35:20|||||||||13
1625772930000|2021-07-08 19:35:30|7268|7265.2|7268|7265.2|7268.3|7265.5|7268|7265.2|14
1625772940000|2021-07-08 19:35:40|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|2
1625772950000|2021-07-08 19:35:50|7268|7265.2|7268.3|7265.5|7268.7|7265.9|7268|7265.2|56
1625772960000|2021-07-08 19:36:00|7268.2|7265.4|7268.3|7265.5|7268.3|7265.5|7268.2|7265.4|10
1625772970000|2021-07-08 19:36:10|||||||||3
1625772980000|2021-07-08 19:36:20|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.3|7265.5|1
1625772990000|2021-07-08 19:36:30|7268.3|7265.5|7269.7|7266.9|7269.7|7266.9|7268.3|7265.5|16
1625773000000|2021-07-08 19:36:40|7269.3|7266.5|7269.3|7266.5|7269.7|7266.9|7269.3|7266.5|8
1625773010000|2021-07-08 19:36:50|7269.7|7266.9|7269.3|7266.5|7269.7|7266.9|7269.3|7266.5|2
1625773020000|2021-07-08 19:37:00|7269|7266.2|7268.7|7265.9|7269.2|7266.4|7268.7|7265.9|12
1625773030000|2021-07-08 19:37:10|7268.3|7265.5|7268.7|7265.9|7268.7|7265.9|7268.3|7265.5|5
1625773040000|2021-07-08 19:37:20|||||||||1
1625773050000|2021-07-08 19:37:30|7268.3|7265.5|7268.7|7265.9|7268.7|7265.9|7268.3|7265.5|5
1625773060000|2021-07-08 19:37:40|7268.3|7265.5|7269|7266.2|7269|7266.2|7268.3|7265.5|2
1625773070000|2021-07-08 19:37:50|7269.3|7266.5|7269|7266.2|7269.3|7266.5|7269|7266.2|127
1625773080000|2021-07-08 19:38:00|||||||||13
1625773090000|2021-07-08 19:38:10|7268.3|7265.5|7268|7265.2|7268.3|7265.5|7268|7265.2|71
1625773100000|2021-07-08 19:38:20|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.3|7264.5|7
1625773120000|2021-07-08 19:38:40|7268|7265.2|7268|7265.2|7268|7265.2|7267.7|7264.9|0
1625773130000|2021-07-08 19:38:50|7267.7|7264.9|7267.3|7264.5|7267.7|7264.9|7267.3|7264.5|19
1625773140000|2021-07-08 19:39:00|7266.7|7263.9|7266.3|7263.5|7266.7|7263.9|7266.3|7263.5|98
1625773150000|2021-07-08 19:39:10|7266.2|7263.4|7266|7263.2|7266.2|7263.4|7266|7263.2|13
1625773160000|2021-07-08 19:39:20|7266.3|7263.5|7267.3|7264.5|7267.3|7264.5|7266.3|7263.5|30
1625773170000|2021-07-08 19:39:30|7267.2|7264.4|7267.3|7264.5|7267.3|7264.5|7267.2|7264.4|9
1625773180000|2021-07-08 19:39:40|7267.2|7264.4|7267.3|7264.5|7267.3|7264.5|7267.2|7264.4|2
1625773190000|2021-07-08 19:39:50|7267.2|7264.4|7267.3|7264.5|7267.7|7264.9|7267.2|7264.4|0
1625773200000|2021-07-08 19:40:00|7267.7|7264.9|7267.3|7264.5|7268.3|7265.5|7267.2|7264.4|30
1625773210000|2021-07-08 19:40:10|7267|7264.2|7266.3|7263.5|7267|7264.2|7266.3|7263.5|24
1625773220000|2021-07-08 19:40:20|7267|7264.2|7266.7|7263.9|7267|7264.2|7266.3|7263.5|1
1625773230000|2021-07-08 19:40:30|7266.3|7263.5|7266.3|7263.5|7266.7|7263.9|7266.3|7263.5|0
1625773240000|2021-07-08 19:40:40|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|0
1625773250000|2021-07-08 19:40:50|||||||||5
1625773260000|2021-07-08 19:41:00|7267|7264.2|7267.3|7264.5|7267.7|7264.9|7267|7264.2|16
1625773270000|2021-07-08 19:41:10|7267|7264.2|7267.3|7264.5|7267.7|7264.9|7267|7264.2|26
1625773280000|2021-07-08 19:41:20|7267.7|7264.9|7268|7265.2|7268|7265.2|7267.3|7264.5|38
1625773290000|2021-07-08 19:41:30|7267.7|7264.9|7267.3|7264.5|7268|7265.2|7267.3|7264.5|0
1625773300000|2021-07-08 19:41:40|7267.7|7264.9|7266.3|7263.5|7267.7|7264.9|7266.3|7263.5|156
1625773310000|2021-07-08 19:41:50|7266.2|7263.4|7263.3|7260.5|7266.2|7263.4|7263.3|7260.5|45
1625773320000|2021-07-08 19:42:00|||||||||2
1625773330000|2021-07-08 19:42:10|7263.2|7260.4|7262.3|7259.5|7263.3|7260.5|7262.3|7259.5|56
1625773340000|2021-07-08 19:42:20|7262.7|7259.9|7262.7|7259.9|7263.3|7260.5|7262.3|7259.5|41
1625773350000|2021-07-08 19:42:30|7262.3|7259.5|7262.8|7260|7263.2|7260.4|7262.3|7259.5|17
1625773360000|2021-07-08 19:42:40|7263|7260.2|7262.7|7259.9|7263.3|7260.5|7262.7|7259.9|15
1625773370000|2021-07-08 19:42:50|7262.3|7259.5|7263.3|7260.5|7263.3|7260.5|7262.3|7259.5|12
1625773380000|2021-07-08 19:43:00|7263|7260.2|7263.2|7260.4|7263.3|7260.5|7262.7|7259.9|3
1625773390000|2021-07-08 19:43:10|7263.3|7260.5|7262.7|7259.9|7263.3|7260.5|7262.3|7259.5|10
1625773400000|2021-07-08 19:43:20|7263|7260.2|7262.3|7259.5|7263|7260.2|7262.3|7259.5|1
1625773410000|2021-07-08 19:43:30|7263|7260.2|7262.7|7259.9|7263.2|7260.4|7262.3|7259.5|16
1625773420000|2021-07-08 19:43:40|7262.8|7260|7263|7260.2|7263.3|7260.5|7262.8|7260|5
1625773430000|2021-07-08 19:43:50|7263.2|7260.4|7263.3|7260.5|7263.3|7260.5|7262.7|7259.9|1
1625773440000|2021-07-08 19:44:00|||||||||3
1625773450000|2021-07-08 19:44:10|7263.1|7260.3|7263|7260.2|7263.3|7260.5|7263|7260.2|12
1625773460000|2021-07-08 19:44:20|7263.1|7260.3|7263|7260.2|7263.3|7260.5|7263|7260.2|4
1625773470000|2021-07-08 19:44:30|7263.1|7260.3|7263.3|7260.5|7263.3|7260.5|7263|7260.2|6
1625773480000|2021-07-08 19:44:40|7263|7260.2|7263|7260.2|7263|7260.2|7263|7260.2|2
1625773490000|2021-07-08 19:44:50|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|0
1625773500000|2021-07-08 19:45:00|7262.3|7259.5|7262.6|7259.8|7263|7260.2|7262.3|7259.5|0
1625773520000|2021-07-08 19:45:20|7262.3|7259.5|7262.3|7259.5|7262.6|7259.8|7262.3|7259.5|20
1625773530000|2021-07-08 19:45:30|7262.6|7259.8|7263.3|7260.5|7263.3|7260.5|7262.6|7259.8|12
1625773540000|2021-07-08 19:45:40|||||||||1
1625773560000|2021-07-08 19:46:00|7262.7|7259.9|7262.3|7259.5|7263.3|7260.5|7262.3|7259.5|29
1625773570000|2021-07-08 19:46:10|7262.6|7259.8|7262.3|7259.5|7262.6|7259.8|7262.3|7259.5|7
1625773590000|2021-07-08 19:46:30|||||||||22
1625773600000|2021-07-08 19:46:40|||||||||2
1625773610000|2021-07-08 19:46:50|||||||||18
1625773620000|2021-07-08 19:47:00|||||||||3
1625773630000|2021-07-08 19:47:10|7262.8|7260|7262.6|7259.8|7263.1|7260.3|7262.6|7259.8|27
1625773640000|2021-07-08 19:47:20|7263.1|7260.3|7263.3|7260.5|7263.3|7260.5|7262.8|7260|6
1625773650000|2021-07-08 19:47:30|7263.6|7260.8|7263.3|7260.5|7263.6|7260.8|7263.3|7260.5|7
1625773660000|2021-07-08 19:47:40|||||||||1
1625773670000|2021-07-08 19:47:50|||||||||1
1625773680000|2021-07-08 19:48:00|7263|7260.2|7262.6|7259.8|7263|7260.2|7262.3|7259.5|16
1625773700000|2021-07-08 19:48:20|7263|7260.2|7263.3|7260.5|7263.6|7260.8|7263|7260.2|13
1625773710000|2021-07-08 19:48:30|||||||||2
1625773720000|2021-07-08 19:48:40|7262.7|7259.9|7262.3|7259.5|7262.7|7259.9|7262.3|7259.5|4
1625773730000|2021-07-08 19:48:50|7262.6|7259.8|7263.1|7260.3|7263.1|7260.3|7262.6|7259.8|2
1625773740000|2021-07-08 19:49:00|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|7263|7260.2|9
1625773750000|2021-07-08 19:49:10|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|0
1625773760000|2021-07-08 19:49:20|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|7263.8|7261|15
1625773770000|2021-07-08 19:49:30|7264|7261.2|7266.1|7263.3|7266.3|7263.5|7263.8|7261|34
1625773780000|2021-07-08 19:49:40|7265.6|7262.8|7266.3|7263.5|7266.3|7263.5|7265.6|7262.8|1
1625773790000|2021-07-08 19:49:50|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7266.6|7263.8|26
1625773800000|2021-07-08 19:50:00|7267|7264.2|7267.3|7264.5|7267.3|7264.5|7266.3|7263.5|19
1625773810000|2021-07-08 19:50:10|7267|7264.2|7266.6|7263.8|7267|7264.2|7266.3|7263.5|10
1625773820000|2021-07-08 19:50:20|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.1|7264.3|3
1625773830000|2021-07-08 19:50:30|7267.1|7264.3|7267.3|7264.5|7267.3|7264.5|7267.1|7264.3|2
1625773840000|2021-07-08 19:50:40|||||||||2
1625773850000|2021-07-08 19:50:50|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.3|7264.5|1
1625773860000|2021-07-08 19:51:00|7267.3|7264.5|7266.6|7263.8|7267.3|7264.5|7266.3|7263.5|9
1625773870000|2021-07-08 19:51:10|7267|7264.2|7267.3|7264.5|7267.3|7264.5|7266.6|7263.8|1
1625773880000|2021-07-08 19:51:20|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.3|7264.5|3
1625773890000|2021-07-08 19:51:30|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|5
1625773900000|2021-07-08 19:51:40|7267|7264.2|7267.6|7264.8|7267.6|7264.8|7267|7264.2|6
1625773910000|2021-07-08 19:51:50|7267.3|7264.5|7267.1|7264.3|7267.3|7264.5|7267.1|7264.3|4
1625773920000|2021-07-08 19:52:00|7267.3|7264.5|7267.6|7264.8|7267.6|7264.8|7267|7264.2|5
1625773930000|2021-07-08 19:52:10|7267.3|7264.5|7267.3|7264.5|7267.6|7264.8|7267.3|7264.5|4
1625773940000|2021-07-08 19:52:20|7267.1|7264.3|7267|7264.2|7267.1|7264.3|7266.6|7263.8|1
1625773950000|2021-07-08 19:52:30|7266.6|7263.8|7267.3|7264.5|7267.3|7264.5|7266.6|7263.8|3
1625773960000|2021-07-08 19:52:40|7267|7264.2|7267|7264.2|7267|7264.2|7267|7264.2|2
1625773970000|2021-07-08 19:52:50|7266.6|7263.8|7266.6|7263.8|7267|7264.2|7266.6|7263.8|0
1625773980000|2021-07-08 19:53:00|7266.3|7263.5|7266.6|7263.8|7266.6|7263.8|7266.3|7263.5|1
1625773990000|2021-07-08 19:53:10|7267|7264.2|7266.6|7263.8|7267|7264.2|7266.6|7263.8|2
1625774000000|2021-07-08 19:53:20|7267.1|7264.3|7267.3|7264.5|7267.3|7264.5|7267|7264.2|11
1625774010000|2021-07-08 19:53:30|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|3
1625774020000|2021-07-08 19:53:40|7267|7264.2|7267|7264.2|7267|7264.2|7266.6|7263.8|0
1625774030000|2021-07-08 19:53:50|7266.6|7263.8|7266.6|7263.8|7267.1|7264.3|7266.6|7263.8|18
1625774040000|2021-07-08 19:54:00|7267|7264.2|7266.3|7263.5|7267|7264.2|7266.3|7263.5|2
1625774050000|2021-07-08 19:54:10|||||||||10
1625774060000|2021-07-08 19:54:20|||||||||1
1625774070000|2021-07-08 19:54:30|||||||||6
1625774090000|2021-07-08 19:54:50|7266|7263.2|7264.6|7261.8|7266|7263.2|7264.6|7261.8|35
1625774100000|2021-07-08 19:55:00|7264.9|7262.1|7264.3|7261.5|7264.9|7262.1|7264.3|7261.5|16
1625774110000|2021-07-08 19:55:10|7264.7|7261.9|7264.3|7261.5|7265.1|7262.3|7264.3|7261.5|29
1625774120000|2021-07-08 19:55:20|||||||||1
1625774130000|2021-07-08 19:55:30|7264.8|7262|7265.6|7262.8|7265.8|7263|7264.8|7262|54
1625774140000|2021-07-08 19:55:40|7265.3|7262.5|7265.3|7262.5|7265.6|7262.8|7265.3|7262.5|60
1625774150000|2021-07-08 19:55:50|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.3|7261.5|11
1625774160000|2021-07-08 19:56:00|||||||||2
1625774170000|2021-07-08 19:56:10|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|15
1625774190000|2021-07-08 19:56:30|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|9
1625774200000|2021-07-08 19:56:40|||||||||3
1625774210000|2021-07-08 19:56:50|7263.3|7260.5|7263.3|7260.5|7264.3|7261.5|7263.3|7260.5|15
1625774220000|2021-07-08 19:57:00|7263.6|7260.8|7263.3|7260.5|7263.6|7260.8|7263.3|7260.5|3
1625774230000|2021-07-08 19:57:10|7263|7260.2|7263.3|7260.5|7263.3|7260.5|7262.3|7259.5|35
1625774240000|2021-07-08 19:57:20|7263.6|7260.8|7264.3|7261.5|7264.3|7261.5|7263.6|7260.8|48
1625774250000|2021-07-08 19:57:30|||||||||5
1625774260000|2021-07-08 19:57:40|7264.8|7262|7264.3|7261.5|7264.8|7262|7264.3|7261.5|8
1625774270000|2021-07-08 19:57:50|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.3|7261.5|5
1625774280000|2021-07-08 19:58:00|7264.8|7262|7264.6|7261.8|7265.3|7262.5|7264.6|7261.8|7
1625774290000|2021-07-08 19:58:10|||||||||1
1625774300000|2021-07-08 19:58:20|7264.9|7262.1|7264.6|7261.8|7264.9|7262.1|7264.6|7261.8|5
1625774310000|2021-07-08 19:58:30|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|0
1625774330000|2021-07-08 19:58:50|||||||||1
1625774340000|2021-07-08 19:59:00|||||||||3
1625774350000|2021-07-08 19:59:10|7264.7|7261.9|7264.6|7261.8|7265.3|7262.5|7264.6|7261.8|14
1625774360000|2021-07-08 19:59:20|7264.9|7262.1|7265.3|7262.5|7265.3|7262.5|7264.6|7261.8|3
1625774370000|2021-07-08 19:59:30|||||||||165
1625774380000|2021-07-08 19:59:40|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|18
1625774390000|2021-07-08 19:59:50|||||||||79
1625774400000|2021-07-08 20:00:00|7266.7|7263.9|7268.3|7265.5|7268.3|7265.5|7266.7|7263.9|35
1625774410000|2021-07-08 20:00:10|7267.9|7265.1|7268.3|7265.5|7268.3|7265.5|7267.9|7265.1|6
1625774420000|2021-07-08 20:00:20|7268.9|7266.1|7268.6|7265.8|7268.9|7266.1|7268.6|7265.8|8
1625774430000|2021-07-08 20:00:30|7269.1|7266.3|7268.3|7265.5|7269.3|7266.5|7268.3|7265.5|32
1625774440000|2021-07-08 20:00:40|||||||||1
1625774450000|2021-07-08 20:00:50|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|16
1625774460000|2021-07-08 20:01:00|7267.8|7265|7267.3|7264.5|7267.8|7265|7267.3|7264.5|3
1625774470000|2021-07-08 20:01:10|||||||||5
1625774480000|2021-07-08 20:01:20|||||||||1
1625774490000|2021-07-08 20:01:30|7268.3|7265.5|7267.3|7264.5|7268.3|7265.5|7267.3|7264.5|82
1625774500000|2021-07-08 20:01:40|||||||||25
1625774510000|2021-07-08 20:01:50|7267.7|7264.9|7268.3|7265.5|7268.3|7265.5|7267.7|7264.9|10
1625774520000|2021-07-08 20:02:00|7267.8|7265|7268.3|7265.5|7268.3|7265.5|7267.8|7265|6
1625774530000|2021-07-08 20:02:10|7269.3|7266.5|7270.3|7267.5|7270.3|7267.5|7269.3|7266.5|22
1625774540000|2021-07-08 20:02:20|||||||||6
1625774550000|2021-07-08 20:02:30|||||||||13
1625774560000|2021-07-08 20:02:40|7269.9|7267.1|7269.3|7266.5|7269.9|7267.1|7269.3|7266.5|15
1625774570000|2021-07-08 20:02:50|7268.9|7266.1|7269|7266.2|7269.3|7266.5|7268.3|7265.5|24
1625774580000|2021-07-08 20:03:00|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269|7266.2|5
1625774590000|2021-07-08 20:03:10|7268.9|7266.1|7269.3|7266.5|7269.3|7266.5|7268.3|7265.5|7
1625774600000|2021-07-08 20:03:20|7269|7266.2|7269.3|7266.5|7269.3|7266.5|7268.3|7265.5|17
1625774610000|2021-07-08 20:03:30|||||||||2
1625774630000|2021-07-08 20:03:50|7269.1|7266.3|7269.3|7266.5|7269.3|7266.5|7269.1|7266.3|4
1625774640000|2021-07-08 20:04:00|7269.1|7266.3|7269.3|7266.5|7269.3|7266.5|7268.6|7265.8|12
1625774650000|2021-07-08 20:04:10|7268.9|7266.1|7268.3|7265.5|7268.9|7266.1|7268.3|7265.5|5
1625774660000|2021-07-08 20:04:20|||||||||3
1625774670000|2021-07-08 20:04:30|||||||||7
1625774680000|2021-07-08 20:04:40|||||||||3
1625774690000|2021-07-08 20:04:50|||||||||9
1625774700000|2021-07-08 20:05:00|7268.7|7265.9|7268.6|7265.8|7269.3|7266.5|7268.3|7265.5|25
1625774710000|2021-07-08 20:05:10|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|0
1625774720000|2021-07-08 20:05:20|7267.6|7264.8|7268.3|7265.5|7268.3|7265.5|7267.6|7264.8|4
1625774730000|2021-07-08 20:05:30|7267.9|7265.1|7268.3|7265.5|7268.3|7265.5|7267.6|7264.8|10
1625774750000|2021-07-08 20:05:50|||||||||1
1625774760000|2021-07-08 20:06:00|||||||||7
1625774770000|2021-07-08 20:06:10|||||||||2
1625774790000|2021-07-08 20:06:30|||||||||16
1625774800000|2021-07-08 20:06:40|||||||||126
1625774810000|2021-07-08 20:06:50|||||||||6
1625774820000|2021-07-08 20:07:00|||||||||12
1625774830000|2021-07-08 20:07:10|||||||||31
1625774840000|2021-07-08 20:07:20|||||||||5
1625774850000|2021-07-08 20:07:30|||||||||9
1625774860000|2021-07-08 20:07:40|7268|7265.2|7268|7265.2|7268|7265.2|7268|7265.2|4
1625774870000|2021-07-08 20:07:50|7268.3|7265.5|7267.3|7264.5|7268.3|7265.5|7267.3|7264.5|4
1625774880000|2021-07-08 20:08:00|7267.1|7264.3|7267.3|7264.5|7267.3|7264.5|7266.3|7263.5|12
1625774890000|2021-07-08 20:08:10|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|22
1625774900000|2021-07-08 20:08:20|7266.6|7263.8|7267.3|7264.5|7267.3|7264.5|7266.6|7263.8|10
1625774910000|2021-07-08 20:08:30|7266.9|7264.1|7267.1|7264.3|7267.3|7264.5|7266.6|7263.8|9
1625774920000|2021-07-08 20:08:40|7266.8|7264|7267.3|7264.5|7267.3|7264.5|7266.3|7263.5|5
1625774930000|2021-07-08 20:08:50|7267.1|7264.3|7266.3|7263.5|7267.1|7264.3|7266.3|7263.5|3
1625774940000|2021-07-08 20:09:00|7266.6|7263.8|7266.8|7264|7267.3|7264.5|7266.6|7263.8|11
1625774950000|2021-07-08 20:09:10|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7266.8|7264|5
1625774960000|2021-07-08 20:09:20|7266.8|7264|7267.3|7264.5|7267.3|7264.5|7266.6|7263.8|2
1625774970000|2021-07-08 20:09:30|7267.1|7264.3|7268.3|7265.5|7268.3|7265.5|7266.8|7264|25
1625774980000|2021-07-08 20:09:40|||||||||1
1625774990000|2021-07-08 20:09:50|7268.1|7265.3|7267.8|7265|7268.1|7265.3|7267.6|7264.8|3
1625775000000|2021-07-08 20:10:00|7267.6|7264.8|7267.8|7265|7267.8|7265|7267.3|7264.5|0
1625775010000|2021-07-08 20:10:10|7267.6|7264.8|7267.8|7265|7268.3|7265.5|7267.6|7264.8|5
1625775020000|2021-07-08 20:10:20|7267.6|7264.8|7268.3|7265.5|7268.3|7265.5|7267.3|7264.5|9
1625775030000|2021-07-08 20:10:30|7267.6|7264.8|7268.8|7266|7269.3|7266.5|7267.6|7264.8|18
1625775040000|2021-07-08 20:10:40|7268.6|7265.8|7268.3|7265.5|7268.6|7265.8|7268.3|7265.5|0
1625775050000|2021-07-08 20:10:50|7268.8|7266|7268.6|7265.8|7269.1|7266.3|7268.3|7265.5|5
1625775060000|2021-07-08 20:11:00|7269|7266.2|7270.3|7267.5|7270.3|7267.5|7268.3|7265.5|195
1625775070000|2021-07-08 20:11:10|||||||||3
1625775080000|2021-07-08 20:11:20|||||||||2
1625775090000|2021-07-08 20:11:30|7269.9|7267.1|7270|7267.2|7270.3|7267.5|7269.6|7266.8|10
1625775100000|2021-07-08 20:11:40|||||||||7
1625775110000|2021-07-08 20:11:50|7269.6|7266.8|7270.3|7267.5|7270.3|7267.5|7269.3|7266.5|11
1625775120000|2021-07-08 20:12:00|7269.6|7266.8|7271|7268.2|7271|7268.2|7269.3|7266.2|60
1625775130000|2021-07-08 20:12:10|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|2
1625775140000|2021-07-08 20:12:20|7270.5|7267.7|7270.3|7267.5|7270.5|7267.7|7270|7267.2|38
1625775150000|2021-07-08 20:12:30|7269.3|7266.5|7269.3|7266.5|7269.6|7266.8|7269.3|7266.5|13
1625775160000|2021-07-08 20:12:40|7269.1|7266.3|7268.6|7265.8|7269.1|7266.3|7268.3|7265.5|5
1625775170000|2021-07-08 20:12:50|7268.3|7265.5|7268.6|7265.8|7269.1|7266.3|7268.3|7265.5|16
1625775180000|2021-07-08 20:13:00|7269.3|7266.5|7268.8|7266|7269.3|7266.5|7268.6|7265.8|4
1625775190000|2021-07-08 20:13:10|7268.6|7265.8|7268.6|7265.8|7269.3|7266.5|7268.6|7265.8|36
1625775200000|2021-07-08 20:13:20|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|1
1625775210000|2021-07-08 20:13:30|||||||||1
1625775220000|2021-07-08 20:13:40|7267.9|7265.1|7267.3|7264.5|7267.9|7265.1|7266.6|7263.8|32
1625775230000|2021-07-08 20:13:50|7266.9|7264.1|7264.8|7262|7267.1|7264.3|7264.8|7261.9|87
1625775240000|2021-07-08 20:14:00|7264.5|7261.7|7264.9|7262.1|7265.1|7262.3|7264.3|7260.9|13
1625775250000|2021-07-08 20:14:10|7265.1|7262.3|7265.1|7262.3|7265.1|7262.3|7264.8|7262|19
1625775260000|2021-07-08 20:14:20|7265.3|7262.5|7264.9|7262.1|7265.6|7262.8|7264.6|7261.8|66
1625775270000|2021-07-08 20:14:30|7265.3|7262.5|7265.3|7262.5|7265.6|7262.8|7264.9|7262.1|7
1625775290000|2021-07-08 20:14:50|7264.6|7261.8|7264.3|7261.5|7264.6|7261.8|7264.3|7261.5|3
1625775300000|2021-07-08 20:15:00|7265|7262.2|7265.3|7262.5|7265.3|7262.5|7265|7262.2|5
1625775320000|2021-07-08 20:15:20|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|0
1625775330000|2021-07-08 20:15:30|7265.4|7262.6|7265.6|7262.8|7265.6|7262.8|7265.3|7262.5|5
1625775340000|2021-07-08 20:15:40|7265.3|7262.5|7266.3|7263.5|7266.3|7263.5|7265.1|7262.3|56
1625775350000|2021-07-08 20:15:50|||||||||1
1625775360000|2021-07-08 20:16:00|7266.6|7263.8|7266.3|7263.5|7266.6|7263.8|7266.3|7263.5|2
1625775370000|2021-07-08 20:16:10|7266.1|7263.3|7265.6|7262.8|7266.1|7263.3|7265.3|7262.5|3
1625775390000|2021-07-08 20:16:30|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|0
1625775400000|2021-07-08 20:16:40|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.3|7262.5|0
1625775410000|2021-07-08 20:16:50|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|0
1625775430000|2021-07-08 20:17:10|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|0
1625775440000|2021-07-08 20:17:20|7265.3|7262.5|7265.6|7262.8|7265.6|7262.8|7265.3|7262.5|6
1625775450000|2021-07-08 20:17:30|7265.3|7262.5|7264.3|7261.5|7265.3|7262.5|7264.3|7261.5|4
1625775460000|2021-07-08 20:17:40|7264.6|7261.8|7265.3|7262.5|7265.3|7262.5|7264.6|7261.8|3
1625775470000|2021-07-08 20:17:50|7263.9|7261.1|7264.3|7261.5|7264.6|7261.8|7263.9|7261.1|27
1625775490000|2021-07-08 20:18:10|7264.6|7261.8|7264.3|7261.5|7264.6|7261.8|7264.3|7261.5|1
1625775500000|2021-07-08 20:18:20|7264.6|7261.8|7264.3|7261.5|7264.6|7261.8|7264.3|7261.5|0
1625775510000|2021-07-08 20:18:30|||||||||3
1625775520000|2021-07-08 20:18:40|7264.1|7261.3|7264.1|7261.3|7264.1|7261.3|7263.9|7261.1|3
1625775540000|2021-07-08 20:19:00|7264.3|7261.5|7264.6|7261.8|7264.6|7261.8|7264.3|7261.5|4
1625775550000|2021-07-08 20:19:10|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|50
1625775560000|2021-07-08 20:19:20|7264.1|7261.3|7264.3|7261.5|7264.3|7261.5|7264.1|7261.3|1
1625775570000|2021-07-08 20:19:30|7264.6|7261.8|7264.3|7261.5|7264.6|7261.8|7264.3|7261.5|1
1625775580000|2021-07-08 20:19:40|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|0
1625775590000|2021-07-08 20:19:50|7264.9|7262.1|7265.1|7262.3|7265.3|7262.5|7264.9|7262.1|11
1625775600000|2021-07-08 20:20:00|7265.3|7262.5|7265.6|7262.8|7265.6|7262.8|7265.3|7262.5|0
1625775620000|2021-07-08 20:20:20|7266.1|7263.3|7266.6|7263.8|7266.6|7263.8|7266.1|7263.3|15
1625775630000|2021-07-08 20:20:30|||||||||4
1625775640000|2021-07-08 20:20:40|7266.3|7263.5|7266.1|7263.3|7266.3|7263.5|7266.1|7263.3|3
1625775660000|2021-07-08 20:21:00|||||||||15
1625775710000|2021-07-08 20:21:50|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|0
1625775720000|2021-07-08 20:22:00|||||||||1
1625775730000|2021-07-08 20:22:10|7266.1|7263.3|7266.3|7263.5|7266.3|7263.5|7266.1|7263.3|2
1625775740000|2021-07-08 20:22:20|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|14
1625775750000|2021-07-08 20:22:30|||||||||3
1625775760000|2021-07-08 20:22:40|||||||||2
1625775770000|2021-07-08 20:22:50|7267.9|7265.1|7268.1|7265.3|7268.3|7265.5|7267.9|7265.1|6
1625775780000|2021-07-08 20:23:00|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|0
1625775790000|2021-07-08 20:23:10|7268.6|7265.8|7267.6|7264.8|7268.6|7265.8|7267.6|7264.8|39
1625775800000|2021-07-08 20:23:20|7267.9|7265.1|7267.3|7264.5|7267.9|7265.1|7267.3|7264.5|0
1625775810000|2021-07-08 20:23:30|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.3|7264.5|0
1625775820000|2021-07-08 20:23:40|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|7267.1|7264.3|4
1625775830000|2021-07-08 20:23:50|7266.9|7264.1|7267.3|7264.5|7267.3|7264.5|7266.9|7264.1|3
1625775840000|2021-07-08 20:24:00|7266.9|7264.1|7268.1|7265.3|7268.3|7265.5|7266.6|7263.8|19
1625775850000|2021-07-08 20:24:10|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|0
1625775860000|2021-07-08 20:24:20|7268.1|7265.3|7267.8|7265|7268.1|7265.3|7267.8|7265|0
1625775870000|2021-07-08 20:24:30|7267.6|7264.8|7268.3|7265.5|7268.3|7265.5|7267.6|7264.8|6
1625775890000|2021-07-08 20:24:50|||||||||1
1625776070000|2021-07-08 20:27:50|||||||||2
1625776080000|2021-07-08 20:28:00|||||||||1
1625776110000|2021-07-08 20:28:30|7268.4|7265.6|7268.8|7266|7268.8|7266|7268.4|7265.6|11
1625776120000|2021-07-08 20:28:40|7268.6|7265.8|7269.3|7266.5|7269.3|7266.5|7268.6|7265.8|2
1625776130000|2021-07-08 20:28:50|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|0
1625776140000|2021-07-08 20:29:00|7268.7|7265.9|7269.2|7266.4|7269.2|7266.4|7268.7|7265.9|6
1625776160000|2021-07-08 20:29:20|||||||||1
1625776180000|2021-07-08 20:29:40|7269.6|7266.8|7269.2|7266.4|7269.6|7266.8|7269.2|7266.4|1
1625776190000|2021-07-08 20:29:50|||||||||3
1625776200000|2021-07-08 20:30:00|7268.9|7266.1|7268.7|7265.9|7268.9|7266.1|7268.2|7265.4|16
1625776210000|2021-07-08 20:30:10|7269.2|7266.4|7271.2|7268.4|7271.6|7268.8|7269.2|7266.4|33
1625776220000|2021-07-08 20:30:20|7271.6|7268.8|7272.2|7269.4|7272.6|7269.8|7271.6|7268.8|20
1625776230000|2021-07-08 20:30:30|7272.6|7269.8|7274.2|7271.4|7274.2|7271.4|7272.6|7269.8|47
1625776240000|2021-07-08 20:30:40|7274.1|7271.3|7275.2|7272.4|7275.2|7272.4|7273.7|7270.9|76
1625776250000|2021-07-08 20:30:50|7274.9|7272.1|7274.2|7271.4|7275.2|7272.4|7274.2|7271.4|38
1625776260000|2021-07-08 20:31:00|||||||||7
1625776270000|2021-07-08 20:31:10|7274.6|7271.8|7274.2|7271.4|7274.6|7271.8|7274.2|7271.4|7
1625776280000|2021-07-08 20:31:20|||||||||7
1625776290000|2021-07-08 20:31:30|7273.7|7270.9|7273.6|7270.8|7273.9|7271.1|7273.6|7270.8|14
1625776300000|2021-07-08 20:31:40|7273.2|7270.4|7277.6|7274.8|7277.6|7274.8|7273.2|7270.4|759
1625776310000|2021-07-08 20:31:50|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.2|7274.4|32
1625776320000|2021-07-08 20:32:00|7277.2|7274.4|7277.6|7274.8|7277.6|7274.8|7276.6|7273.8|262
1625776330000|2021-07-08 20:32:10|7277.3|7274.5|7278.1|7275.3|7278.6|7275.8|7276.6|7273.8|406
1625776340000|2021-07-08 20:32:20|7277.9|7275.1|7278.3|7275.5|7278.6|7275.8|7277.6|7274.8|62
1625776350000|2021-07-08 20:32:30|7277.6|7274.8|7277.3|7274.5|7277.6|7274.8|7277.3|7274.5|44
1625776360000|2021-07-08 20:32:40|7277.5|7274.7|7276.3|7273.5|7277.5|7274.7|7276|7273.2|50
1625776370000|2021-07-08 20:32:50|7276|7273.2|7276.6|7273.8|7276.8|7274|7276|7273.2|21
1625776380000|2021-07-08 20:33:00|7276.8|7274|7277|7274.2|7277|7274.2|7276.6|7273.8|28
1625776390000|2021-07-08 20:33:10|||||||||31
1625776400000|2021-07-08 20:33:20|||||||||4
1625776410000|2021-07-08 20:33:30|7277.1|7274.3|7277.5|7274.7|7277.5|7274.7|7277.1|7274.3|8
1625776420000|2021-07-08 20:33:40|7277.8|7275|7278.3|7275.5|7278.3|7275.5|7277.8|7275|7
1625776430000|2021-07-08 20:33:50|||||||||3
1625776440000|2021-07-08 20:34:00|7278|7275.2|7277.3|7274.5|7278|7275.2|7277.3|7274.5|18
1625776450000|2021-07-08 20:34:10|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7277.3|7274.5|7
1625776460000|2021-07-08 20:34:20|7277.3|7274.5|7277|7274.2|7277.3|7274.5|7277|7274.2|5
1625776470000|2021-07-08 20:34:30|7277.3|7274.5|7276.3|7273.5|7277.3|7274.5|7276|7273.2|14
1625776480000|2021-07-08 20:34:40|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|0
1625776490000|2021-07-08 20:34:50|||||||||5
1625776500000|2021-07-08 20:35:00|7277|7274.2|7277|7274.2|7277|7274.2|7276.8|7274|22
1625776510000|2021-07-08 20:35:10|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|3
1625776520000|2021-07-08 20:35:20|7277.1|7274.3|7276.6|7273.8|7277.1|7274.3|7276.6|7273.8|12
1625776530000|2021-07-08 20:35:30|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|3
1625776540000|2021-07-08 20:35:40|7276.6|7273.8|7276.8|7274|7277|7274.2|7276.6|7273.8|12
1625776550000|2021-07-08 20:35:50|7276.6|7273.8|7277|7274.2|7277|7274.2|7276.6|7273.8|4
1625776560000|2021-07-08 20:36:00|7276.8|7274|7276.6|7273.8|7277|7274.2|7276.3|7273.5|15
1625776570000|2021-07-08 20:36:10|7276.3|7273.5|7275.6|7272.8|7276.3|7273.5|7275|7272.2|16
1625776580000|2021-07-08 20:36:20|7272.6|7269.8|7275.6|7272.8|7276.3|7273.5|7272.6|7269.8|147
1625776590000|2021-07-08 20:36:30|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|3
1625776600000|2021-07-08 20:36:40|||||||||6
1625776610000|2021-07-08 20:36:50|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|7
1625776620000|2021-07-08 20:37:00|7274.6|7271.8|7276.3|7273.5|7276.3|7273.5|7274.6|7271.8|10
1625776630000|2021-07-08 20:37:10|||||||||1
1625776640000|2021-07-08 20:37:20|7276.1|7273.3|7276.5|7273.7|7277|7274.2|7275.8|7273|17
1625776650000|2021-07-08 20:37:30|7276.3|7273.5|7275.1|7272.3|7276.3|7273.5|7275|7272.2|23
1625776660000|2021-07-08 20:37:40|7275.3|7272.5|7276.3|7273.5|7276.3|7273.5|7275.3|7272.5|1
1625776670000|2021-07-08 20:37:50|7275.3|7272.5|7275.5|7272.7|7275.5|7272.7|7275.3|7272.5|16
1625776680000|2021-07-08 20:38:00|7275.6|7272.8|7275.5|7272.7|7275.6|7272.8|7275.3|7272.5|1
1625776690000|2021-07-08 20:38:10|7275.8|7273|7275.3|7272.5|7275.8|7273|7275.3|7272.5|0
1625776700000|2021-07-08 20:38:20|7275.1|7272.3|7274.3|7271.5|7275.1|7272.3|7274.3|7271.5|590
1625776710000|2021-07-08 20:38:30|||||||||2
1625776730000|2021-07-08 20:38:50|||||||||14
1625776740000|2021-07-08 20:39:00|||||||||9
1625776750000|2021-07-08 20:39:10|7274.5|7271.7|7274.3|7271.5|7274.5|7271.7|7274.3|7271.5|6
1625776760000|2021-07-08 20:39:20|7274.5|7271.7|7275|7272.2|7275|7272.2|7274.5|7271.7|5
1625776770000|2021-07-08 20:39:30|7275.3|7272.5|7274.3|7271.5|7275.3|7272.5|7274.3|7271.5|255
1625776780000|2021-07-08 20:39:40|7274|7271.2|7274.3|7271.5|7274.3|7271.5|7274|7271.2|2
1625776800000|2021-07-08 20:40:00|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|1
1625776810000|2021-07-08 20:40:10|7274.8|7272|7274.8|7272|7274.8|7272|7274.6|7271.8|10
1625776820000|2021-07-08 20:40:20|7274.6|7271.8|7274.6|7271.8|7275.3|7272.5|7274.6|7271.8|8
1625776830000|2021-07-08 20:40:30|7274.9|7272.1|7275.1|7272.3|7275.3|7272.5|7274.8|7272|0
1625776840000|2021-07-08 20:40:40|7274.8|7272|7274.9|7272.1|7275.1|7272.3|7274.3|7271.5|24
1625776850000|2021-07-08 20:40:50|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.3|7271.5|2
1625776860000|2021-07-08 20:41:00|7274.3|7271.5|7274.9|7272.1|7274.9|7272.1|7274.3|7271.5|2
1625776880000|2021-07-08 20:41:20|||||||||2
1625776890000|2021-07-08 20:41:30|7274.4|7271.6|7274.3|7271.5|7274.4|7271.6|7273.9|7271.1|3
1625776900000|2021-07-08 20:41:40|||||||||2
1625776910000|2021-07-08 20:41:50|||||||||5
1625776920000|2021-07-08 20:42:00|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|5
1625776930000|2021-07-08 20:42:10|7274.6|7271.8|7274.8|7272|7275.3|7272.5|7274.6|7271.8|15
1625776940000|2021-07-08 20:42:20|||||||||1
1625776950000|2021-07-08 20:42:30|7274.9|7272.1|7275.3|7272.5|7275.3|7272.5|7274.9|7272.1|5
1625776960000|2021-07-08 20:42:40|7275.1|7272.3|7275.8|7273|7275.8|7273|7274.6|7271.8|23
1625776970000|2021-07-08 20:42:50|7275.6|7272.8|7275.8|7273|7275.8|7273|7275.6|7272.8|11
1625776980000|2021-07-08 20:43:00|7275.6|7272.8|7275.3|7272.5|7275.6|7272.8|7275.3|7272.5|12
1625777000000|2021-07-08 20:43:20|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|8
1625777010000|2021-07-08 20:43:30|||||||||8
1625777020000|2021-07-08 20:43:40|7273.4|7270.6|7273.8|7271|7273.8|7271|7273.4|7270.6|12
1625777030000|2021-07-08 20:43:50|7273.9|7271.1|7274.9|7272.1|7274.9|7272.1|7273.9|7271.1|29
1625777040000|2021-07-08 20:44:00|7275.8|7273|7275.4|7272.6|7275.8|7273|7275.4|7272.6|4
1625777050000|2021-07-08 20:44:10|7275.9|7273.1|7275.3|7272.5|7275.9|7273.1|7275.3|7272.5|4
1625777070000|2021-07-08 20:44:30|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.4|7271.6|18
1625777080000|2021-07-08 20:44:40|7274.3|7271.5|7272.9|7270.1|7274.3|7271.5|7272.9|7270.1|17
1625777090000|2021-07-08 20:44:50|7273.3|7270.5|7272.9|7270.1|7273.3|7270.5|7272.9|7270.1|1
1625777100000|2021-07-08 20:45:00|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|0
1625777110000|2021-07-08 20:45:10|7273.1|7270.3|7271.8|7269|7273.1|7270.3|7271.8|7269|61
1625777120000|2021-07-08 20:45:20|7271.6|7268.8|7271.8|7269|7271.9|7269.1|7271.3|7268.5|8
1625777130000|2021-07-08 20:45:30|7271.3|7268.5|7271.9|7269.1|7271.9|7269.1|7271.3|7268.5|5
1625777140000|2021-07-08 20:45:40|7272.3|7269.5|7271.3|7268.5|7272.3|7269.5|7271.3|7268.5|1
1625777150000|2021-07-08 20:45:50|7271.6|7268.8|7271.3|7268.5|7271.6|7268.8|7271.3|7268.5|1
1625777160000|2021-07-08 20:46:00|7270.6|7267.8|7270.3|7267.5|7270.6|7267.8|7269.8|7267|50
1625777170000|2021-07-08 20:46:10|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|9
1625777180000|2021-07-08 20:46:20|7270.6|7267.8|7271.1|7268.3|7271.6|7268.8|7270.6|7267.8|339
1625777190000|2021-07-08 20:46:30|7270.9|7268.1|7270.6|7267.8|7270.9|7268.1|7270.6|7267.8|1
1625777200000|2021-07-08 20:46:40|7270.3|7267.5|7270.6|7267.8|7270.6|7267.8|7270.3|7267.5|4
1625777210000|2021-07-08 20:46:50|||||||||2
1625777220000|2021-07-08 20:47:00|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7270.9|7268.1|3
1625777230000|2021-07-08 20:47:10|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|7270.6|7267.8|8
1625777240000|2021-07-08 20:47:20|7270.6|7267.8|7270.9|7268.1|7271.4|7268.6|7270.6|7267.8|5
1625777250000|2021-07-08 20:47:30|7271.1|7268.3|7270.6|7267.8|7271.1|7268.3|7270.6|7267.8|3
1625777260000|2021-07-08 20:47:40|7270.9|7268.1|7270.9|7268.1|7271.1|7268.3|7270.9|7268.1|7
1625777280000|2021-07-08 20:48:00|||||||||2
1625777300000|2021-07-08 20:48:20|7271.3|7268.5|7271.1|7268.3|7271.6|7268.8|7270.6|7267.8|15
1625777310000|2021-07-08 20:48:30|7270.9|7268.1|7271.6|7268.8|7271.6|7268.8|7270.6|7267.8|3
1625777330000|2021-07-08 20:48:50|||||||||1
1625777340000|2021-07-08 20:49:00|7270.6|7267.8|7271.6|7268.8|7271.6|7268.8|7270.6|7267.8|12
1625777350000|2021-07-08 20:49:10|7270.9|7268.1|7273.1|7270.3|7273.6|7270.8|7270.9|7268.1|23
1625777360000|2021-07-08 20:49:20|7272.9|7270.1|7272.6|7269.8|7273.1|7270.3|7272.6|7269.8|10
1625777370000|2021-07-08 20:49:30|7272.9|7270.1|7271.9|7269.1|7272.9|7270.1|7271.9|7269.1|6
1625777380000|2021-07-08 20:49:40|7271.6|7268.8|7271.6|7268.8|7271.9|7269.1|7270.9|7268.1|5
1625777390000|2021-07-08 20:49:50|7271.9|7269.1|7271.1|7268.3|7271.9|7269.1|7270.6|7267.8|15
1625777400000|2021-07-08 20:50:00|7270.6|7267.8|7272.6|7269.8|7272.6|7269.8|7270.6|7267.8|35
1625777410000|2021-07-08 20:50:10|7273.6|7270.8|7273.9|7271.1|7273.9|7271.1|7273.6|7270.8|7
1625777420000|2021-07-08 20:50:20|7272.9|7270.1|7272.6|7269.8|7272.9|7270.1|7272.1|7269.3|29
1625777430000|2021-07-08 20:50:30|7272.9|7270.1|7273.6|7270.8|7273.6|7270.8|7272.9|7270.1|7
1625777440000|2021-07-08 20:50:40|7273.4|7270.6|7273.1|7270.3|7273.4|7270.6|7273.1|7270.3|1
1625777450000|2021-07-08 20:50:50|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|0
1625777460000|2021-07-08 20:51:00|7273.2|7270.4|7272.6|7269.8|7273.2|7270.4|7272.6|7269.8|3
1625777470000|2021-07-08 20:51:10|||||||||5
1625777480000|2021-07-08 20:51:20|||||||||1
1625777490000|2021-07-08 20:51:30|7273.3|7270.5|7274.9|7272.1|7274.9|7272.1|7273.3|7270.5|47
1625777500000|2021-07-08 20:51:40|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|2
1625777510000|2021-07-08 20:51:50|||||||||5
1625777520000|2021-07-08 20:52:00|7274.2|7271.4|7274.2|7271.4|7274.6|7271.8|7274.2|7271.4|3
1625777530000|2021-07-08 20:52:10|||||||||1
1625777540000|2021-07-08 20:52:20|||||||||1
1625777550000|2021-07-08 20:52:30|7274.9|7272.1|7274.2|7271.4|7274.9|7272.1|7273.6|7270.8|28
1625777560000|2021-07-08 20:52:40|||||||||1
1625777570000|2021-07-08 20:52:50|7274.9|7272.1|7275.9|7273.1|7275.9|7273.1|7274.9|7272.1|1201
1625777580000|2021-07-08 20:53:00|7276.6|7273.8|7276.9|7274.1|7276.9|7274.1|7276.4|7273.6|92
1625777590000|2021-07-08 20:53:10|7277.2|7274.4|7277.9|7275.1|7277.9|7275.1|7276.9|7274.1|203
1625777600000|2021-07-08 20:53:20|7277.6|7274.8|7275.9|7273.1|7277.9|7275.1|7275.6|7272.8|40
1625777610000|2021-07-08 20:53:30|||||||||2
1625777620000|2021-07-08 20:53:40|7275.6|7272.8|7275.2|7272.4|7275.6|7272.8|7274.9|7272.1|1
1625777630000|2021-07-08 20:53:50|7275.9|7273.1|7275.2|7272.4|7275.9|7273.1|7274.9|7272.1|3
1625777640000|2021-07-08 20:54:00|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|4
1625777650000|2021-07-08 20:54:10|7275.2|7272.4|7275.4|7272.6|7275.6|7272.8|7275.2|7272.4|110
1625777660000|2021-07-08 20:54:20|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7274.9|7272.1|8
1625777670000|2021-07-08 20:54:30|7275.2|7272.4|7274.9|7272.1|7275.2|7272.4|7274.9|7272.1|9
1625777680000|2021-07-08 20:54:40|7275.6|7272.8|7275.2|7272.4|7275.9|7273.1|7274.9|7272.1|43
1625777690000|2021-07-08 20:54:50|||||||||10
1625777700000|2021-07-08 20:55:00|7275.6|7272.8|7276.9|7274.1|7276.9|7274.1|7275.2|7272.4|33
1625777710000|2021-07-08 20:55:10|7277.1|7274.3|7276.9|7274.1|7277.3|7274.5|7276.9|7274.1|42
1625777720000|2021-07-08 20:55:20|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7276.9|7274.1|243
1625777730000|2021-07-08 20:55:30|7276.9|7274.1|7277.2|7274.4|7277.2|7274.4|7276.9|7274.1|0
1625777740000|2021-07-08 20:55:40|||||||||8
1625777750000|2021-07-08 20:55:50|7276.9|7274.1|7276.6|7273.8|7276.9|7274.1|7276.6|7273.8|16
1625777760000|2021-07-08 20:56:00|7277|7274.2|7277.6|7274.8|7277.6|7274.8|7277|7274.2|33
1625777770000|2021-07-08 20:56:10|||||||||7
1625777780000|2021-07-08 20:56:20|7277.2|7274.4|7276.9|7274.1|7277.2|7274.4|7276.3|7273.5|6
1625777790000|2021-07-08 20:56:30|7276.6|7273.8|7276.9|7274.1|7276.9|7274.1|7276.6|7273.8|13
1625777800000|2021-07-08 20:56:40|||||||||8
1625777820000|2021-07-08 20:57:00|||||||||1
1625777830000|2021-07-08 20:57:10|||||||||4
1625777850000|2021-07-08 20:57:30|7276.7|7273.9|7277.9|7275.1|7277.9|7275.1|7276.4|7273.6|33
1625777860000|2021-07-08 20:57:40|7277.3|7274.5|7277.6|7274.8|7277.6|7274.8|7276.6|7273.8|12
1625777870000|2021-07-08 20:57:50|7276.8|7274|7276.6|7273.8|7276.8|7274|7276.6|7273.8|7
1625777880000|2021-07-08 20:58:00|7275.9|7273.1|7275.1|7272.3|7275.9|7273.1|7274.9|7272.1|12
1625777890000|2021-07-08 20:58:10|7275.3|7272.5|7275.6|7272.8|7275.6|7272.8|7275.3|7272.5|2
1625777900000|2021-07-08 20:58:20|7275.3|7272.5|7276.6|7273.8|7276.6|7273.8|7274.6|7271.8|44
1625777910000|2021-07-08 20:58:30|7276.9|7274.1|7277.9|7275.1|7277.9|7275.1|7276.6|7273.8|5
1625777920000|2021-07-08 20:58:40|7277.6|7274.8|7277.4|7274.6|7277.6|7274.8|7276.9|7274.1|281
1625777930000|2021-07-08 20:58:50|7277.2|7274.4|7277.2|7274.4|7277.4|7274.6|7277.2|7274.4|1
1625777940000|2021-07-08 20:59:00|7276.9|7274.1|7277.2|7274.4|7277.4|7274.6|7276.9|7274.1|9
1625777950000|2021-07-08 20:59:10|7276.9|7274.1|7275.9|7273.1|7276.9|7274.1|7275.9|7273.1|6
1625777960000|2021-07-08 20:59:20|7276.7|7273.9|7276.9|7274.1|7278.2|7275.4|7276.6|7273.8|35
1625777970000|2021-07-08 20:59:30|7277.2|7274.4|7278.6|7275.8|7278.9|7276.1|7276.9|7274.1|26
1625777980000|2021-07-08 20:59:40|7278.3|7275.5|7277.6|7274.8|7278.4|7275.6|7277.6|7274.8|4
1625777990000|2021-07-08 20:59:50|7278.6|7275.8|7277.7|7274.9|7278.9|7276.1|7277.7|7274.9|7
1625781600000|2021-07-08 22:00:00|7279.8|7277|7279.2|7276.4|7279.8|7277|7279.2|7276.4|53
1625781610000|2021-07-08 22:00:10|7279.8|7277|7282.6|7279.8|7282.9|7280.1|7279.8|7277|71
1625781620000|2021-07-08 22:00:20|7282.4|7279.6|7283.3|7280.5|7284.1|7281.3|7281.6|7278.8|44
1625781630000|2021-07-08 22:00:30|7283.1|7280.3|7281.7|7277.7|7283.1|7280.3|7281.6|7277.7|18
1625781640000|2021-07-08 22:00:40|7280.1|7277.3|7281.7|7277.7|7281.7|7277.7|7277.8|7275|30
1625781650000|2021-07-08 22:00:50|7281.5|7278.7|7279.6|7276.8|7283.1|7280.3|7279.6|7276.8|64
1625781660000|2021-07-08 22:01:00|7279.8|7277|7278.2|7275.4|7280.1|7277.3|7276.3|7273|56
1625781670000|2021-07-08 22:01:10|7278.5|7275.7|7277.1|7273.1|7280.9|7275.9|7276.8|7270.1|39
1625781680000|2021-07-08 22:01:20|7279.9|7269.9|7275.5|7272.7|7279.9|7273.5|7275.5|7269.9|15
1625781690000|2021-07-08 22:01:30|7275|7272.2|7272|7269.2|7275.5|7272.7|7272|7269.2|67
1625781700000|2021-07-08 22:01:40|7272.5|7269.7|7276.3|7266.3|7276.4|7270.9|7272|7266.3|16
1625781710000|2021-07-08 22:01:50|7273.8|7269.8|7274|7271.2|7276.3|7271.2|7271.7|7266.3|25
1625781720000|2021-07-08 22:02:00|7274.8|7270.8|7274.5|7271.7|7275.1|7271.7|7274|7270.8|8
1625781730000|2021-07-08 22:02:10|7274.3|7271.5|7274.5|7271.7|7275.5|7272.7|7273.8|7271|38
1625781740000|2021-07-08 22:02:20|7274.8|7272|7275.5|7272.7|7275.5|7272.7|7274.8|7272|6
1625781750000|2021-07-08 22:02:30|7275|7272.2|7275|7272.2|7275|7272.2|7274.5|7271.7|3
1625781760000|2021-07-08 22:02:40|7274.8|7272|7275|7272.2|7275|7272.2|7274.5|7271.7|17
1625781770000|2021-07-08 22:02:50|7274.7|7271.9|7283.1|7279.1|7286|7280.3|7272.5|7269.7|304
1625781780000|2021-07-08 22:03:00|7282.7|7279.9|7282.5|7279.7|7283.5|7280.7|7282.5|7279.7|10
1625781790000|2021-07-08 22:03:10|7282.2|7279.4|7278|7275.2|7282.2|7279.4|7278|7275.2|34
1625781800000|2021-07-08 22:03:20|7278.7|7275.9|7280.5|7277.7|7281.4|7278.2|7278.7|7275.9|22
1625781810000|2021-07-08 22:03:30|7280.3|7277.5|7281.4|7278.6|7282.5|7279.7|7280|7277.2|15
1625781820000|2021-07-08 22:03:40|7279.5|7276.7|7277.7|7274.9|7279.5|7276.7|7277.7|7274.9|6
1625781830000|2021-07-08 22:03:50|||||||||1
1625781840000|2021-07-08 22:04:00|7277.5|7274.7|7277.7|7274.9|7277.7|7274.9|7277.5|7274.7|2
1625781850000|2021-07-08 22:04:10|7278.2|7275.4|7280.2|7277.4|7281|7278.2|7278.2|7275.4|7
1625781860000|2021-07-08 22:04:20|7280|7277.2|7280|7277.2|7280|7277.2|7280|7277.2|2
1625781870000|2021-07-08 22:04:30|7279|7276.2|7279|7276.2|7279|7276.2|7279|7276.2|1
1625781880000|2021-07-08 22:04:40|7280.6|7277.8|7282.2|7279.4|7282.3|7279.5|7280.6|7277.8|22
1625781890000|2021-07-08 22:04:50|7282|7279.2|7282.5|7279.7|7283|7280.2|7282|7279.2|5
1625781900000|2021-07-08 22:05:00|7282.3|7279.5|7281.2|7278.4|7282.3|7279.5|7280.2|7277.4|6
1625781910000|2021-07-08 22:05:10|7281.5|7278.7|7281.2|7278.4|7281.5|7278.7|7281.2|7278.4|2
1625781920000|2021-07-08 22:05:20|7281.5|7278.7|7281.3|7278.5|7281.5|7278.7|7280.7|7277.9|2
1625781930000|2021-07-08 22:05:30|7281.1|7278.3|7280.5|7277.7|7281.1|7278.3|7280.5|7277.7|9
1625781940000|2021-07-08 22:05:40|7280|7277.2|7280.5|7277.7|7281|7278.2|7280|7277.2|3
1625781950000|2021-07-08 22:05:50|7280.1|7277.3|7280.5|7277.7|7280.5|7277.7|7280|7277.2|1
1625781960000|2021-07-08 22:06:00|7280.3|7277.5|7281|7278.2|7281|7278.2|7279.8|7277|9
1625781970000|2021-07-08 22:06:10|7281.3|7278.5|7281.5|7278.7|7282|7279.2|7281|7278.2|5
1625781980000|2021-07-08 22:06:20|7281.3|7278.5|7281|7278.2|7281.3|7278.5|7280.5|7277.7|1
1625781990000|2021-07-08 22:06:30|7281.1|7278.3|7281.5|7278.7|7281.5|7278.7|7281.1|7278.3|2
1625782000000|2021-07-08 22:06:40|7281|7278.2|7281|7278.2|7281|7278.2|7281|7278.2|0
1625782020000|2021-07-08 22:07:00|7279.5|7276.7|7280|7277.2|7280.5|7277.7|7279.5|7276.7|14
1625782030000|2021-07-08 22:07:10|7279.6|7276.8|7277.5|7274.7|7279.6|7276.8|7277.5|7274.7|27
1625782040000|2021-07-08 22:07:20|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|2
1625782050000|2021-07-08 22:07:30|7277|7274.2|7277|7274.2|7277|7274.2|7277|7274.2|1
1625782070000|2021-07-08 22:07:50|7276.8|7274|7276.6|7273.8|7276.8|7274|7275.5|7272.7|43
1625782080000|2021-07-08 22:08:00|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|0
1625782090000|2021-07-08 22:08:10|7277.1|7274.3|7276.6|7273.8|7277.1|7274.3|7276.6|7273.8|5
1625782110000|2021-07-08 22:08:30|7276.8|7274|7277.1|7274.3|7277.1|7274.3|7276.8|7274|1
1625782120000|2021-07-08 22:08:40|7276.8|7274|7275.5|7272.7|7276.8|7274|7275.5|7272.7|16
1625782130000|2021-07-08 22:08:50|7275.1|7272.3|7276.5|7273.7|7276.5|7273.7|7274.8|7272|11
1625782140000|2021-07-08 22:09:00|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|4
1625782150000|2021-07-08 22:09:10|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|1
1625782160000|2021-07-08 22:09:20|7276.6|7273.8|7276.5|7273.7|7276.6|7273.8|7276.1|7273.3|4
1625782170000|2021-07-08 22:09:30|7276.6|7273.8|7276.5|7273.7|7276.6|7273.8|7276.5|7273.7|3
1625782180000|2021-07-08 22:09:40|7276.6|7273.8|7276.5|7273.7|7276.6|7273.8|7276.5|7273.7|2
1625782190000|2021-07-08 22:09:50|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|1
1625782200000|2021-07-08 22:10:00|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7
1625782210000|2021-07-08 22:10:10|7276.6|7273.8|7276.5|7273.7|7276.6|7273.8|7276.5|7273.7|5
1625782220000|2021-07-08 22:10:20|||||||||1
1625782230000|2021-07-08 22:10:30|||||||||1
1625782240000|2021-07-08 22:10:40|7275.8|7273|7275.5|7272.7|7275.8|7273|7275.5|7272.7|4
1625782250000|2021-07-08 22:10:50|||||||||2
1625782260000|2021-07-08 22:11:00|||||||||2
1625782320000|2021-07-08 22:12:00|7275.3|7272.5|7276.5|7273.7|7276.5|7273.7|7274.5|7271.7|16
1625782330000|2021-07-08 22:12:10|7276.1|7273.3|7275.5|7272.7|7276.1|7273.3|7275.5|7272.7|3
1625782340000|2021-07-08 22:12:20|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|4
1625782350000|2021-07-08 22:12:30|||||||||1
1625782360000|2021-07-08 22:12:40|7274|7271.2|7273.6|7270.8|7274|7271.2|7273.6|7270.8|2
1625782370000|2021-07-08 22:12:50|||||||||1
1625782380000|2021-07-08 22:13:00|7273.8|7271|7275.5|7272.7|7275.5|7272.7|7273.6|7270.8|4
1625782390000|2021-07-08 22:13:10|||||||||1
1625782400000|2021-07-08 22:13:20|||||||||3
1625782410000|2021-07-08 22:13:30|||||||||2
1625782430000|2021-07-08 22:13:50|7276|7273.2|7276.5|7273.7|7276.5|7273.7|7275.5|7272.7|7
1625782440000|2021-07-08 22:14:00|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|1
1625782460000|2021-07-08 22:14:20|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|4
1625782480000|2021-07-08 22:14:40|||||||||4
1625782500000|2021-07-08 22:15:00|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|14
1625782510000|2021-07-08 22:15:10|||||||||19
1625782520000|2021-07-08 22:15:20|||||||||4
1625782530000|2021-07-08 22:15:30|||||||||1
1625782570000|2021-07-08 22:16:10|||||||||2
1625782600000|2021-07-08 22:16:40|||||||||2
1625782620000|2021-07-08 22:17:00|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|0
1625782650000|2021-07-08 22:17:30|||||||||1
1625782660000|2021-07-08 22:17:40|||||||||1
1625782680000|2021-07-08 22:18:00|||||||||1
1625782720000|2021-07-08 22:18:40|||||||||2
1625782760000|2021-07-08 22:19:20|||||||||5
1625782780000|2021-07-08 22:19:40|||||||||1
1625782850000|2021-07-08 22:20:50|||||||||10
1625782860000|2021-07-08 22:21:00|7277.1|7274.3|7276.4|7273.6|7277.4|7274.6|7276.4|7273.6|91
1625782870000|2021-07-08 22:21:10|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7
1625782880000|2021-07-08 22:21:20|7277.1|7274.3|7277.4|7274.6|7277.4|7274.6|7277.1|7274.3|4
1625782890000|2021-07-08 22:21:30|||||||||1
1625782910000|2021-07-08 22:21:50|7277.3|7274.5|7276.4|7273.6|7277.3|7274.5|7276.4|7273.6|7
1625782930000|2021-07-08 22:22:10|7276.6|7273.8|7276.4|7273.6|7276.6|7273.8|7276.4|7273.6|11
1625782940000|2021-07-08 22:22:20|||||||||2
1625782950000|2021-07-08 22:22:30|||||||||8
1625782960000|2021-07-08 22:22:40|||||||||1
1625782970000|2021-07-08 22:22:50|||||||||2
1625782980000|2021-07-08 22:23:00|7277.3|7274.5|7276.4|7273.6|7277.3|7274.5|7276.4|7273.6|34
1625782990000|2021-07-08 22:23:10|7276.8|7274|7276.9|7274.1|7276.9|7274.1|7276.8|7274|5
1625783000000|2021-07-08 22:23:20|7277.3|7274.5|7277.4|7274.6|7277.4|7274.6|7276.9|7274.1|4
1625783020000|2021-07-08 22:23:40|7276.2|7273.4|7273.4|7270.6|7276.2|7273.4|7273.4|7270.6|64
1625783030000|2021-07-08 22:23:50|||||||||1
1625783040000|2021-07-08 22:24:00|7273.6|7270.8|7273.4|7270.6|7274.3|7271.5|7273.4|7270.6|7
1625783050000|2021-07-08 22:24:10|7273.3|7270.5|7273.9|7271.1|7273.9|7271.1|7273.1|7270.3|12
1625783060000|2021-07-08 22:24:20|7273.8|7271|7272.1|7269.3|7273.8|7271|7272.1|7269.3|33
1625783070000|2021-07-08 22:24:30|7272.4|7269.6|7272.9|7270.1|7272.9|7270.1|7272.4|7269.6|3
1625783080000|2021-07-08 22:24:40|||||||||2
1625783100000|2021-07-08 22:25:00|7272.8|7270|7273.3|7270.5|7273.3|7270.5|7272.6|7269.8|3
1625783110000|2021-07-08 22:25:10|7272.8|7270|7272.4|7269.6|7272.8|7270|7272.4|7269.6|10
1625783130000|2021-07-08 22:25:30|||||||||4
1625783140000|2021-07-08 22:25:40|||||||||1
1625783150000|2021-07-08 22:25:50|||||||||3
1625783170000|2021-07-08 22:26:10|||||||||1
1625783180000|2021-07-08 22:26:20|7272.8|7270|7273.1|7270.3|7274.4|7271.6|7272.8|7270|13
1625783190000|2021-07-08 22:26:30|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7
1625783200000|2021-07-08 22:26:40|||||||||1
1625783210000|2021-07-08 22:26:50|7273.8|7271|7273.4|7270.6|7273.8|7271|7273.4|7270.6|0
1625783220000|2021-07-08 22:27:00|7273.6|7270.8|7274.4|7271.6|7274.4|7271.6|7273.6|7270.8|4
1625783230000|2021-07-08 22:27:10|7273.9|7271.1|7272.4|7269.6|7273.9|7271.1|7272.4|7269.6|65
1625783240000|2021-07-08 22:27:20|7272.8|7270|7273.4|7270.6|7273.4|7270.6|7272.4|7269.6|16
1625783250000|2021-07-08 22:27:30|7273.1|7270.3|7273.4|7270.6|7273.4|7270.6|7273.1|7270.3|3
1625783260000|2021-07-08 22:27:40|7273.3|7270.5|7273.4|7270.6|7273.4|7270.6|7272.1|7269.3|25
1625783270000|2021-07-08 22:27:50|||||||||1
1625783280000|2021-07-08 22:28:00|7273.6|7270.8|7273.9|7271.1|7273.9|7271.1|7273.6|7270.8|5
1625783320000|2021-07-08 22:28:40|||||||||2
1625783330000|2021-07-08 22:28:50|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|0
1625783350000|2021-07-08 22:29:10|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|5
1625783370000|2021-07-08 22:29:30|||||||||2
1625783380000|2021-07-08 22:29:40|||||||||1
1625783400000|2021-07-08 22:30:00|7274.7|7270.7|7273.4|7270.6|7274.7|7271.1|7272.9|7270.1|13
1625783410000|2021-07-08 22:30:10|7272.6|7269.8|7272.6|7269.8|7272.6|7269.8|7272.6|7269.8|3
1625783420000|2021-07-08 22:30:20|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|1
1625783430000|2021-07-08 22:30:30|7272.2|7269.4|7271.9|7269.1|7272.4|7269.6|7271.9|7269.1|27
1625783450000|2021-07-08 22:30:50|7271.7|7268.9|7271.4|7268.6|7271.7|7268.9|7271.4|7268.6|0
1625783460000|2021-07-08 22:31:00|7271.9|7269.1|7272.1|7269.3|7272.4|7269.6|7271.9|7269.1|4
1625783470000|2021-07-08 22:31:10|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|0
1625783480000|2021-07-08 22:31:20|7272.8|7270|7273.4|7270.6|7273.4|7270.6|7272.8|7270|6
1625783490000|2021-07-08 22:31:30|7273.2|7270.4|7273.9|7271.1|7273.9|7271.1|7273.2|7270.4|4
1625783500000|2021-07-08 22:31:40|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|0
1625783510000|2021-07-08 22:31:50|||||||||4
1625783520000|2021-07-08 22:32:00|7274.9|7272.1|7275.4|7272.6|7275.4|7272.6|7274.9|7272.1|7
1625783530000|2021-07-08 22:32:10|7275.7|7272.9|7275.9|7273.1|7275.9|7273.1|7275.7|7272.9|2
1625783540000|2021-07-08 22:32:20|7276.1|7273.3|7276.4|7273.6|7276.4|7273.6|7276.1|7273.3|3
1625783550000|2021-07-08 22:32:30|7275.1|7272.3|7274.4|7271.6|7275.1|7272.3|7274.4|7271.6|6
1625783580000|2021-07-08 22:33:00|7274.2|7271.4|7273.4|7270.6|7274.2|7271.4|7273.4|7270.6|2
1625783590000|2021-07-08 22:33:10|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|3
1625783600000|2021-07-08 22:33:20|7274.1|7271.3|7274.4|7271.6|7274.4|7271.6|7274.1|7271.3|0
1625783610000|2021-07-08 22:33:30|||||||||2
1625783620000|2021-07-08 22:33:40|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|35
1625783630000|2021-07-08 22:33:50|||||||||1
1625783640000|2021-07-08 22:34:00|7274.4|7271.6|7274.4|7271.6|7274.6|7271.8|7274.4|7271.6|1
1625783650000|2021-07-08 22:34:10|7274.7|7271.9|7274.4|7271.6|7274.7|7271.9|7274.1|7271.3|0
1625783660000|2021-07-08 22:34:20|||||||||2
1625783670000|2021-07-08 22:34:30|||||||||2
1625783680000|2021-07-08 22:34:40|7274.1|7271.3|7273.4|7270.6|7274.1|7271.3|7273.1|7270.3|1
1625783700000|2021-07-08 22:35:00|7273.2|7270.4|7272.6|7269.8|7273.4|7270.6|7272.6|7269.8|6
1625783710000|2021-07-08 22:35:10|7272.9|7270.1|7273.4|7270.6|7273.4|7270.6|7272.9|7270.1|1
1625783740000|2021-07-08 22:35:40|7273.1|7270.3|7270.6|7267.8|7273.1|7270.3|7270.6|7267.8|45
1625783750000|2021-07-08 22:35:50|7270.3|7267.5|7270.4|7267.6|7271.1|7268.3|7270.3|7267.5|5
1625783760000|2021-07-08 22:36:00|||||||||6
1625783770000|2021-07-08 22:36:10|7271.1|7268.3|7270.9|7268.1|7271.6|7268.8|7270.9|7268.1|8
1625783780000|2021-07-08 22:36:20|7271.1|7268.3|7271.4|7268.6|7271.4|7268.6|7271.1|7268.3|0
1625783790000|2021-07-08 22:36:30|7271.6|7268.8|7271.4|7268.6|7271.6|7268.8|7271.4|7268.6|4
1625783800000|2021-07-08 22:36:40|||||||||1
1625783810000|2021-07-08 22:36:50|7271.6|7268.8|7272.4|7269.6|7272.4|7269.6|7271.6|7268.8|6
1625783820000|2021-07-08 22:37:00|7272.2|7269.4|7271.4|7268.6|7272.2|7269.4|7271.4|7268.6|0
1625783830000|2021-07-08 22:37:10|||||||||8
1625783840000|2021-07-08 22:37:20|||||||||1
1625783860000|2021-07-08 22:37:40|||||||||10
1625783870000|2021-07-08 22:37:50|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|1
1625783880000|2021-07-08 22:38:00|||||||||1
1625783890000|2021-07-08 22:38:10|7272.1|7269.3|7272.4|7269.6|7272.4|7269.6|7272.1|7269.3|3
1625783900000|2021-07-08 22:38:20|||||||||1
1625783910000|2021-07-08 22:38:30|7272.1|7269.3|7271.4|7268.6|7272.1|7269.3|7271.4|7268.6|4
1625783920000|2021-07-08 22:38:40|||||||||3
1625783940000|2021-07-08 22:39:00|7271.2|7268.4|7270.2|7267.4|7271.2|7268.4|7269.9|7267.1|14
1625783950000|2021-07-08 22:39:10|7269.9|7267.1|7270.2|7267.4|7270.2|7267.4|7269.9|7267.1|1
1625783960000|2021-07-08 22:39:20|7269.4|7266.6|7270.4|7267.6|7270.4|7267.6|7269.4|7266.6|11
1625783980000|2021-07-08 22:39:40|7270.6|7267.8|7270.9|7268.1|7271.4|7268.6|7270.4|7267.6|12
1625783990000|2021-07-08 22:39:50|||||||||1
1625784000000|2021-07-08 22:40:00|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|1
1625784010000|2021-07-08 22:40:10|7270.2|7267.4|7270.4|7267.6|7270.4|7267.6|7269.4|7266.6|9
1625784020000|2021-07-08 22:40:20|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|1
1625784030000|2021-07-08 22:40:30|7270.1|7267.3|7269.9|7267.1|7270.4|7267.6|7269.9|7267.1|3
1625784040000|2021-07-08 22:40:40|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7269.9|7267.1|1
1625784050000|2021-07-08 22:40:50|||||||||2
1625784060000|2021-07-08 22:41:00|||||||||1
1625784080000|2021-07-08 22:41:20|||||||||2
1625784090000|2021-07-08 22:41:30|||||||||1
1625784100000|2021-07-08 22:41:40|||||||||3
1625784110000|2021-07-08 22:41:50|||||||||17
1625784120000|2021-07-08 22:42:00|7271.4|7268.6|7270.4|7267.6|7271.4|7268.6|7270.4|7267.6|6
1625784130000|2021-07-08 22:42:10|7270.7|7267.9|7270.9|7268.1|7270.9|7268.1|7270.4|7267.6|7
1625784140000|2021-07-08 22:42:20|7270.6|7267.8|7270.9|7268.1|7270.9|7268.1|7270.6|7267.8|0
1625784160000|2021-07-08 22:42:40|7270.7|7267.9|7270.4|7267.6|7271.4|7268.6|7270.4|7267.6|4
1625784180000|2021-07-08 22:43:00|7270.6|7267.8|7270.4|7267.6|7271.4|7268.6|7270.4|7267.6|6
1625784220000|2021-07-08 22:43:40|7270.1|7267.3|7270.4|7267.6|7270.4|7267.6|7270.1|7267.3|3
1625784230000|2021-07-08 22:43:50|7270.2|7267.4|7269.4|7266.6|7270.2|7267.4|7269.4|7266.6|5
1625784250000|2021-07-08 22:44:10|7269.2|7266.4|7268.4|7265.6|7269.2|7266.4|7268.4|7265.6|7
1625784270000|2021-07-08 22:44:30|||||||||4
1625784280000|2021-07-08 22:44:40|||||||||2
1625784290000|2021-07-08 22:44:50|||||||||2
1625784300000|2021-07-08 22:45:00|7268.9|7266.1|7268.4|7265.6|7268.9|7266.1|7268.4|7265.6|6
1625784320000|2021-07-08 22:45:20|||||||||2
1625784330000|2021-07-08 22:45:30|||||||||1
1625784350000|2021-07-08 22:45:50|||||||||2
1625784360000|2021-07-08 22:46:00|7269.4|7266.6|7268.9|7266.1|7269.4|7266.6|7268.9|7266.1|15
1625784370000|2021-07-08 22:46:10|7268.7|7265.9|7268.6|7265.8|7268.7|7265.9|7268.4|7265.6|2
1625784380000|2021-07-08 22:46:20|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.7|7265.9|1
1625784390000|2021-07-08 22:46:30|||||||||1
1625784410000|2021-07-08 22:46:50|7269.1|7266.3|7269.4|7266.6|7269.4|7266.6|7269.1|7266.3|6
1625784420000|2021-07-08 22:47:00|7269.6|7266.8|7270.4|7267.6|7270.4|7267.6|7269.6|7266.8|3
1625784430000|2021-07-08 22:47:10|7270.9|7268.1|7270.7|7267.9|7270.9|7268.1|7270.4|7267.6|13
1625784440000|2021-07-08 22:47:20|7270.6|7267.8|7270.4|7267.6|7270.9|7268.1|7270.4|7267.6|0
1625784450000|2021-07-08 22:47:30|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|1
1625784470000|2021-07-08 22:47:50|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|1
1625784480000|2021-07-08 22:48:00|7270.7|7267.9|7270.6|7267.8|7270.9|7268.1|7270.6|7267.8|5
1625784490000|2021-07-08 22:48:10|7270.7|7267.9|7270.9|7268.1|7270.9|7268.1|7270.6|7267.8|0
1625784500000|2021-07-08 22:48:20|||||||||1
1625784510000|2021-07-08 22:48:30|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|1
1625784520000|2021-07-08 22:48:40|||||||||1
1625784530000|2021-07-08 22:48:50|||||||||3
1625784540000|2021-07-08 22:49:00|||||||||1
1625784550000|2021-07-08 22:49:10|||||||||2
1625784570000|2021-07-08 22:49:30|||||||||1
1625784580000|2021-07-08 22:49:40|7271.7|7268.9|7271.4|7268.6|7271.7|7268.9|7271.4|7268.6|1
1625784600000|2021-07-08 22:50:00|||||||||1
1625784610000|2021-07-08 22:50:10|||||||||1
1625784620000|2021-07-08 22:50:20|||||||||2
1625784640000|2021-07-08 22:50:40|||||||||1
1625784650000|2021-07-08 22:50:50|||||||||1
1625784660000|2021-07-08 22:51:00|||||||||1
1625784680000|2021-07-08 22:51:20|7272|7269.2|7272.4|7269.6|7272.4|7269.6|7272|7269.2|16
1625784710000|2021-07-08 22:51:50|||||||||6
1625784720000|2021-07-08 22:52:00|7273.4|7270.6|7273.1|7270.3|7273.4|7270.6|7273.1|7270.3|40
1625784730000|2021-07-08 22:52:10|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7273.1|7270.3|7
1625784740000|2021-07-08 22:52:20|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|14
1625784750000|2021-07-08 22:52:30|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|1
1625784760000|2021-07-08 22:52:40|||||||||1
1625784780000|2021-07-08 22:53:00|||||||||2
1625784790000|2021-07-08 22:53:10|7271.7|7268.9|7271.4|7268.6|7271.7|7268.9|7271.4|7268.6|3
1625784800000|2021-07-08 22:53:20|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|2
1625784810000|2021-07-08 22:53:30|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|6
1625784830000|2021-07-08 22:53:50|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|5
1625784840000|2021-07-08 22:54:00|||||||||4
1625784850000|2021-07-08 22:54:10|||||||||1
1625784860000|2021-07-08 22:54:20|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|0
1625784870000|2021-07-08 22:54:30|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|3
1625784880000|2021-07-08 22:54:40|||||||||1
1625784890000|2021-07-08 22:54:50|||||||||1
1625784900000|2021-07-08 22:55:00|||||||||1
1625784910000|2021-07-08 22:55:10|||||||||1
1625784920000|2021-07-08 22:55:20|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|1
1625784930000|2021-07-08 22:55:30|7273|7270.2|7272.4|7269.6|7273|7270.2|7272.1|7269.3|3
1625784940000|2021-07-08 22:55:40|7273|7270.2|7273.4|7270.6|7273.4|7270.6|7273|7270.2|4
1625784950000|2021-07-08 22:55:50|||||||||6
1625784960000|2021-07-08 22:56:00|||||||||2
1625784970000|2021-07-08 22:56:10|||||||||2
1625784990000|2021-07-08 22:56:30|||||||||1
1625785000000|2021-07-08 22:56:40|||||||||1
1625785020000|2021-07-08 22:57:00|7273.2|7270.4|7273.4|7270.6|7273.4|7270.6|7272.4|7269.6|5
1625785030000|2021-07-08 22:57:10|||||||||5
1625785040000|2021-07-08 22:57:20|||||||||1
1625785050000|2021-07-08 22:57:30|7273.7|7270.9|7274.1|7271.3|7274.4|7271.6|7273.7|7270.9|38
1625785060000|2021-07-08 22:57:40|7274.4|7271.6|7273.1|7270.3|7274.4|7271.6|7273.1|7270.3|7
1625785070000|2021-07-08 22:57:50|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|0
1625785100000|2021-07-08 22:58:20|7273.1|7270.3|7272.4|7269.6|7273.1|7270.3|7272.1|7269.3|6
1625785110000|2021-07-08 22:58:30|||||||||1
1625785140000|2021-07-08 22:59:00|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|9
1625785150000|2021-07-08 22:59:10|7270.9|7268.1|7270|7267.2|7270.9|7268.1|7270|7267.2|11
1625785160000|2021-07-08 22:59:20|7269.9|7267.1|7268.4|7265.6|7269.9|7267.1|7268|7265.2|29
1625785170000|2021-07-08 22:59:30|||||||||1
1625785180000|2021-07-08 22:59:40|7268|7265.2|7268.4|7265.6|7268.4|7265.6|7268|7265.2|0
1625785190000|2021-07-08 22:59:50|||||||||3
1625785200000|2021-07-08 23:00:00|7268.2|7265.4|7268.9|7266.1|7268.9|7266.1|7268.2|7265.4|12
1625785210000|2021-07-08 23:00:10|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|2
1625785220000|2021-07-08 23:00:20|||||||||2
1625785230000|2021-07-08 23:00:30|||||||||1
1625785240000|2021-07-08 23:00:40|7269.2|7266.4|7269.4|7266.6|7269.4|7266.6|7268.7|7265.9|4
1625785270000|2021-07-08 23:01:10|||||||||1
1625785280000|2021-07-08 23:01:20|||||||||3
1625785290000|2021-07-08 23:01:30|7269.9|7267.1|7269.7|7266.9|7270.4|7267.6|7269.7|7266.9|5
1625785300000|2021-07-08 23:01:40|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|1
1625785310000|2021-07-08 23:01:50|7269.7|7266.9|7270.4|7267.6|7270.4|7267.6|7269.4|7266.6|4
1625785320000|2021-07-08 23:02:00|||||||||2
1625785330000|2021-07-08 23:02:10|7270.7|7267.9|7270.4|7267.6|7270.9|7268.1|7270.4|7267.6|5
1625785340000|2021-07-08 23:02:20|7270.7|7267.9|7271.4|7268.6|7271.4|7268.6|7270.7|7267.9|6
1625785350000|2021-07-08 23:02:30|||||||||1
1625785370000|2021-07-08 23:02:50|7271.2|7268.4|7270.4|7267.6|7271.2|7268.4|7270.4|7267.6|6
1625785390000|2021-07-08 23:03:10|7270|7267.2|7270|7267.2|7270|7267.2|7270|7267.2|6
1625785410000|2021-07-08 23:03:30|7270.4|7267.6|7269.4|7266.6|7270.4|7267.6|7269.4|7266.6|5
1625785420000|2021-07-08 23:03:40|7269.9|7267.1|7269.7|7266.9|7269.9|7267.1|7269.7|7266.9|1
1625785430000|2021-07-08 23:03:50|7269.5|7266.7|7269.4|7266.6|7269.9|7267.1|7269.4|7266.6|4
1625785440000|2021-07-08 23:04:00|7269.5|7266.7|7269.4|7266.6|7269.9|7267.1|7269.4|7266.6|3
1625785450000|2021-07-08 23:04:10|7269.5|7266.7|7269.9|7267.1|7269.9|7267.1|7269.5|7266.7|3
1625785460000|2021-07-08 23:04:20|7269.7|7266.9|7269.4|7266.6|7269.7|7266.9|7269.4|7266.6|0
1625785470000|2021-07-08 23:04:30|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.7|7266.9|2
1625785480000|2021-07-08 23:04:40|7269.4|7266.6|7269.9|7267.1|7269.9|7267.1|7269.4|7266.6|7
1625785490000|2021-07-08 23:04:50|7270|7267.2|7270.4|7267.6|7270.4|7267.6|7270|7267.2|1
1625785510000|2021-07-08 23:05:10|||||||||1
1625785520000|2021-07-08 23:05:20|||||||||6
1625785530000|2021-07-08 23:05:30|7270.7|7267.9|7270.9|7268.1|7270.9|7268.1|7270.7|7267.9|1
1625785540000|2021-07-08 23:05:40|7271|7268.2|7271.4|7268.6|7271.4|7268.6|7271|7268.2|6
1625785550000|2021-07-08 23:05:50|7271.5|7268.7|7271.4|7268.6|7271.5|7268.7|7271.4|7268.6|5
1625785570000|2021-07-08 23:06:10|||||||||8
1625785580000|2021-07-08 23:06:20|||||||||5
1625785600000|2021-07-08 23:06:40|7271|7268.2|7270.4|7267.6|7271|7268.2|7270.4|7267.6|8
1625785610000|2021-07-08 23:06:50|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|1
1625785620000|2021-07-08 23:07:00|7271.9|7269.1|7271.4|7268.6|7271.9|7269.1|7271.4|7268.6|15
1625785630000|2021-07-08 23:07:10|7271.5|7268.7|7271.4|7268.6|7271.5|7268.7|7271.4|7268.6|6
1625785640000|2021-07-08 23:07:20|||||||||1
1625785650000|2021-07-08 23:07:30|7271.5|7268.7|7272|7269.2|7272|7269.2|7271.5|7268.7|3
1625785660000|2021-07-08 23:07:40|7272.4|7269.6|7272.9|7270.1|7273.4|7270.6|7272.4|7269.6|20
1625785670000|2021-07-08 23:07:50|7272.7|7269.9|7272.9|7270.1|7272.9|7270.1|7272.7|7269.9|1
1625785690000|2021-07-08 23:08:10|7272.4|7269.6|7272.9|7270.1|7272.9|7270.1|7272.4|7269.6|2
1625785710000|2021-07-08 23:08:30|||||||||1
1625785730000|2021-07-08 23:08:50|||||||||1
1625785740000|2021-07-08 23:09:00|7273|7270.2|7273.4|7270.6|7273.4|7270.6|7273|7270.2|3
1625785750000|2021-07-08 23:09:10|7272.7|7269.9|7272.4|7269.6|7272.7|7269.9|7272.4|7269.6|7
1625785770000|2021-07-08 23:09:30|||||||||7
1625785780000|2021-07-08 23:09:40|7272.2|7269.4|7272.9|7270.1|7272.9|7270.1|7271.5|7268.7|8
1625785790000|2021-07-08 23:09:50|7273.4|7270.6|7272.9|7270.1|7273.4|7270.6|7272.9|7270.1|1
1625785800000|2021-07-08 23:10:00|7275.9|7265.9|7271.4|7268.6|7275.9|7268.6|7270.2|7265.1|36
1625785810000|2021-07-08 23:10:10|||||||||1
1625785820000|2021-07-08 23:10:20|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|1
1625785830000|2021-07-08 23:10:30|||||||||1
1625785850000|2021-07-08 23:10:50|7270.8|7268|7270.7|7267.9|7270.8|7268|7270.7|7267.9|1
1625785870000|2021-07-08 23:11:10|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|0
1625785880000|2021-07-08 23:11:20|||||||||1
1625785890000|2021-07-08 23:11:30|||||||||1
1625785920000|2021-07-08 23:12:00|||||||||2
1625785930000|2021-07-08 23:12:10|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7
1625785940000|2021-07-08 23:12:20|||||||||1
1625785950000|2021-07-08 23:12:30|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|1
1625785960000|2021-07-08 23:12:40|||||||||1
1625785980000|2021-07-08 23:13:00|||||||||3
1625785990000|2021-07-08 23:13:10|||||||||1
1625786000000|2021-07-08 23:13:20|7271.5|7268.7|7271.8|7269|7271.8|7269|7271.5|7268.7|3
1625786020000|2021-07-08 23:13:40|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|2
1625786040000|2021-07-08 23:14:00|||||||||1
1625786080000|2021-07-08 23:14:40|||||||||1
1625786140000|2021-07-08 23:15:40|||||||||1
1625786200000|2021-07-08 23:16:40|||||||||1
1625786220000|2021-07-08 23:17:00|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|6
1625786240000|2021-07-08 23:17:20|7271|7268.2|7270.3|7267.5|7271|7268.2|7270.3|7267.5|2
1625786280000|2021-07-08 23:18:00|7271|7268.2|7271.3|7268.5|7271.3|7268.5|7271|7268.2|6
1625786320000|2021-07-08 23:18:40|7270.8|7268|7270.3|7267.5|7270.8|7268|7270.3|7267.5|5
1625786330000|2021-07-08 23:18:50|7270.7|7267.9|7271.3|7268.5|7271.3|7268.5|7270.7|7267.9|4
1625786350000|2021-07-08 23:19:10|7271.2|7268.4|7270.8|7268|7271.2|7268.4|7270.8|7268|4
1625786360000|2021-07-08 23:19:20|7270.7|7267.9|7271.3|7268.5|7271.3|7268.5|7270.3|7267.5|1
1625786370000|2021-07-08 23:19:30|||||||||1
1625786380000|2021-07-08 23:19:40|||||||||1
1625786400000|2021-07-08 23:20:00|7271.7|7268.9|7272.3|7269.5|7272.3|7269.5|7271.7|7268.9|3
1625786410000|2021-07-08 23:20:10|7272.2|7269.4|7272.3|7269.5|7272.3|7269.5|7272.2|7269.4|5
1625786440000|2021-07-08 23:20:40|||||||||1
1625786450000|2021-07-08 23:20:50|7272|7269.2|7271.8|7269|7272|7269.2|7271.7|7268.9|1
1625786510000|2021-07-08 23:21:50|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|8
1625786520000|2021-07-08 23:22:00|7273|7270.2|7273.3|7270.5|7273.3|7270.5|7273|7270.2|2
1625786530000|2021-07-08 23:22:10|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|5
1625786540000|2021-07-08 23:22:20|7272.6|7269.8|7273.1|7270.3|7273.3|7270.5|7272.6|7269.8|1
1625786550000|2021-07-08 23:22:30|7272.8|7270|7273.8|7271|7273.8|7271|7272.3|7269.5|129
1625786570000|2021-07-08 23:22:50|7273.5|7270.7|7273.3|7270.5|7273.8|7271|7273.3|7270.5|0
1625786580000|2021-07-08 23:23:00|7270.6|7267.8|7270.3|7267.5|7270.6|7267.8|7270.3|7267.5|35
1625786590000|2021-07-08 23:23:10|||||||||6
1625786610000|2021-07-08 23:23:30|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|25
1625786620000|2021-07-08 23:23:40|||||||||1
1625786630000|2021-07-08 23:23:50|7272.3|7269.5|7271.3|7268.5|7272.3|7269.5|7271.3|7268.5|9
1625786670000|2021-07-08 23:24:30|7272|7269.2|7272.3|7269.5|7272.3|7269.5|7272|7269.2|7
1625786690000|2021-07-08 23:24:50|||||||||2
1625786700000|2021-07-08 23:25:00|7272.7|7269.9|7273|7270.2|7273|7270.2|7272.7|7269.9|2
1625786720000|2021-07-08 23:25:20|||||||||2
1625786750000|2021-07-08 23:25:50|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|5
1625786760000|2021-07-08 23:26:00|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|2
1625786780000|2021-07-08 23:26:20|||||||||1
1625786790000|2021-07-08 23:26:30|7272.3|7269.5|7272.5|7269.7|7272.5|7269.7|7272.3|7269.5|1
1625786800000|2021-07-08 23:26:40|||||||||2
1625786810000|2021-07-08 23:26:50|7272.3|7269.5|7272.5|7269.7|7272.5|7269.7|7272.3|7269.5|1
1625786820000|2021-07-08 23:27:00|7273|7270.2|7273|7270.2|7273|7270.2|7273|7270.2|0
1625786830000|2021-07-08 23:27:10|7273.3|7270.5|7273.8|7271|7273.8|7271|7273.3|7270.5|6
1625786840000|2021-07-08 23:27:20|7273.6|7270.8|7273.8|7271|7273.8|7271|7273.6|7270.8|1
1625786880000|2021-07-08 23:28:00|||||||||1
1625786900000|2021-07-08 23:28:20|7274.3|7271.5|7273.8|7271|7274.3|7271.5|7273.8|7271|2
1625786910000|2021-07-08 23:28:30|7273.6|7270.8|7273.3|7270.5|7273.6|7270.8|7273.3|7270.5|10
1625786920000|2021-07-08 23:28:40|||||||||2
1625786960000|2021-07-08 23:29:20|||||||||2
1625786970000|2021-07-08 23:29:30|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|0
1625787020000|2021-07-08 23:30:20|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|4
1625787030000|2021-07-08 23:30:30|7274.1|7271.3|7273.6|7270.8|7274.1|7271.3|7273.6|7270.8|4
1625787040000|2021-07-08 23:30:40|7274|7271.2|7274.3|7271.5|7274.3|7271.5|7273.6|7270.8|10
1625787050000|2021-07-08 23:30:50|||||||||2
1625787060000|2021-07-08 23:31:00|||||||||2
1625787070000|2021-07-08 23:31:10|||||||||1
1625787080000|2021-07-08 23:31:20|||||||||1
1625787120000|2021-07-08 23:32:00|7274.1|7271.3|7274.3|7271.5|7274.3|7271.5|7273.8|7271|0
1625787130000|2021-07-08 23:32:10|7274.1|7271.3|7274.1|7271.3|7274.1|7271.3|7274.1|7271.3|0
1625787140000|2021-07-08 23:32:20|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|7274.1|7271.3|2
1625787150000|2021-07-08 23:32:30|7274.1|7271.3|7273.6|7270.8|7274.1|7271.3|7273.6|7270.8|1
1625787160000|2021-07-08 23:32:40|7273.3|7270.5|7272.6|7269.8|7273.3|7270.5|7272.6|7269.8|4
1625787170000|2021-07-08 23:32:50|||||||||2
1625787180000|2021-07-08 23:33:00|7272.8|7270|7274|7271.2|7274.1|7271.3|7272.5|7269.6|34
1625787190000|2021-07-08 23:33:10|7273.8|7271|7273.1|7270.3|7273.8|7271|7273|7270.2|1
1625787210000|2021-07-08 23:33:30|7273.5|7270.7|7273.5|7270.7|7273.5|7270.7|7273.5|7270.7|21
1625787220000|2021-07-08 23:33:40|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|0
1625787240000|2021-07-08 23:34:00|7273.3|7270.5|7272.9|7270.1|7273.4|7270.6|7272.9|7270.1|1
1625787260000|2021-07-08 23:34:20|7272.8|7270|7272.9|7270.1|7272.9|7270.1|7272.8|7270|0
1625787290000|2021-07-08 23:34:50|||||||||1
1625787310000|2021-07-08 23:35:10|7273.1|7270.3|7273.4|7270.6|7273.4|7270.6|7273.1|7270.3|3
1625787330000|2021-07-08 23:35:30|7273.6|7270.8|7273.4|7270.6|7273.9|7271.1|7273.4|7270.6|3
1625787350000|2021-07-08 23:35:50|7273.6|7270.8|7273.4|7270.6|7273.9|7271.1|7273.4|7270.6|1
1625787360000|2021-07-08 23:36:00|||||||||1
1625787380000|2021-07-08 23:36:20|7273.6|7270.8|7273.9|7271.1|7273.9|7271.1|7273.6|7270.8|0
1625787390000|2021-07-08 23:36:30|7273.8|7271|7273.9|7271.1|7273.9|7271.1|7273.8|7271|1
1625787400000|2021-07-08 23:36:40|||||||||1
1625787410000|2021-07-08 23:36:50|||||||||1
1625787430000|2021-07-08 23:37:10|||||||||2
1625787450000|2021-07-08 23:37:30|||||||||1
1625787500000|2021-07-08 23:38:20|7274.1|7271.3|7274.9|7272.1|7274.9|7272.1|7274.1|7271.3|4
1625787530000|2021-07-08 23:38:50|||||||||4
1625787550000|2021-07-08 23:39:10|7275.1|7272.3|7275.9|7273.1|7275.9|7273.1|7275.1|7272.3|2
1625787560000|2021-07-08 23:39:20|7276.1|7273.3|7277.9|7275.1|7277.9|7275.1|7276.1|7273.3|9
1625787570000|2021-07-08 23:39:30|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.3|7271.5|64
1625787580000|2021-07-08 23:39:40|||||||||2
1625787590000|2021-07-08 23:39:50|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|24
1625787600000|2021-07-08 23:40:00|7273.6|7270.8|7273.9|7271.1|7273.9|7271.1|7273.3|7270.5|9
1625787640000|2021-07-08 23:40:40|||||||||1
1625787650000|2021-07-08 23:40:50|||||||||1
1625787660000|2021-07-08 23:41:00|7274.1|7271.3|7274.1|7271.3|7274.1|7271.3|7274.1|7271.3|2
1625787670000|2021-07-08 23:41:10|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|0
1625787690000|2021-07-08 23:41:30|7274.3|7271.5|7274.1|7271.3|7274.3|7271.5|7274.1|7271.3|2
1625787700000|2021-07-08 23:41:40|7273.9|7271.1|7274.3|7271.5|7274.3|7271.5|7273.9|7271.1|0
1625787710000|2021-07-08 23:41:50|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|6
1625787720000|2021-07-08 23:42:00|||||||||1
1625787740000|2021-07-08 23:42:20|||||||||2
1625787750000|2021-07-08 23:42:30|||||||||1
1625787770000|2021-07-08 23:42:50|||||||||1
1625787780000|2021-07-08 23:43:00|||||||||1
1625787790000|2021-07-08 23:43:10|||||||||26
1625787800000|2021-07-08 23:43:20|||||||||1
1625787850000|2021-07-08 23:44:10|7275|7272.2|7277.9|7275.1|7277.9|7275.1|7275|7272.2|45
1625787860000|2021-07-08 23:44:20|7276.9|7274.1|7275.9|7273.1|7276.9|7274.1|7275.8|7272.5|29
1625787880000|2021-07-08 23:44:40|7275.3|7272.5|7274.9|7272.1|7275.3|7272.5|7274.9|7272.1|22
1625787890000|2021-07-08 23:44:50|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|12
1625787910000|2021-07-08 23:45:10|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7
1625787920000|2021-07-08 23:45:20|||||||||1
1625787930000|2021-07-08 23:45:30|7273.2|7270.4|7273.9|7271.1|7273.9|7271.1|7273.2|7270.4|7
1625787940000|2021-07-08 23:45:40|7273.7|7270.9|7273.9|7271.1|7273.9|7271.1|7273.7|7270.9|5
1625787950000|2021-07-08 23:45:50|||||||||1
1625787970000|2021-07-08 23:46:10|7274.2|7271.4|7273.9|7271.1|7274.9|7272.1|7273.9|7271.1|7
1625787980000|2021-07-08 23:46:20|7274.4|7271.6|7274.9|7272.1|7274.9|7272.1|7274.4|7271.6|4
1625787990000|2021-07-08 23:46:30|7275.1|7272.3|7275.9|7273.1|7275.9|7273.1|7275.1|7272.3|5
1625788000000|2021-07-08 23:46:40|7274.9|7272.1|7275.9|7273.1|7275.9|7273.1|7274.9|7272.1|2
1625788040000|2021-07-08 23:47:20|7275.7|7272.9|7275.9|7273.1|7275.9|7273.1|7275.2|7272.4|6
1625788050000|2021-07-08 23:47:30|7276.4|7273.6|7275.9|7273.1|7276.4|7273.6|7275.9|7273.1|3
1625788060000|2021-07-08 23:47:40|||||||||1
1625788080000|2021-07-08 23:48:00|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7
1625788110000|2021-07-08 23:48:30|||||||||1
1625788120000|2021-07-08 23:48:40|||||||||4
1625788130000|2021-07-08 23:48:50|||||||||1
1625788140000|2021-07-08 23:49:00|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|9
1625788150000|2021-07-08 23:49:10|7278.1|7275.3|7278.6|7275.8|7278.9|7276.1|7278.1|7275.3|11
1625788160000|2021-07-08 23:49:20|7278.9|7276.1|7280.9|7278.1|7280.9|7278.1|7278.9|7276.1|42
1625788170000|2021-07-08 23:49:30|||||||||8
1625788180000|2021-07-08 23:49:40|7280.6|7277.8|7280.9|7278.1|7280.9|7278.1|7280.4|7277.6|12
1625788190000|2021-07-08 23:49:50|7280.6|7277.8|7280.2|7277.4|7280.6|7277.8|7280.2|7277.4|3
1625788200000|2021-07-08 23:50:00|7280.4|7277.6|7280.6|7277.8|7280.6|7277.8|7280.4|7277.6|5
1625788210000|2021-07-08 23:50:10|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|7280.7|7277.9|6
1625788220000|2021-07-08 23:50:20|||||||||3
1625788230000|2021-07-08 23:50:30|7280.7|7277.9|7280.2|7277.4|7280.7|7277.9|7280.2|7277.4|2
1625788240000|2021-07-08 23:50:40|7279.9|7277.1|7278.6|7275.8|7279.9|7277.1|7278.6|7275.8|6
1625788250000|2021-07-08 23:50:50|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|5
1625788260000|2021-07-08 23:51:00|7277.9|7275.1|7278.1|7275.3|7278.4|7275.6|7277.9|7275.1|7
1625788270000|2021-07-08 23:51:10|7277.9|7275.1|7278.1|7275.3|7278.1|7275.3|7277.9|7275.1|1
1625788280000|2021-07-08 23:51:20|7278.3|7275.5|7277.9|7275.1|7278.6|7275.8|7277.9|7275.1|10
1625788310000|2021-07-08 23:51:50|7277.6|7274.8|7277.2|7274.4|7277.6|7274.8|7277.2|7274.4|4
1625788320000|2021-07-08 23:52:00|7277.6|7274.8|7277.9|7275.1|7277.9|7275.1|7277.6|7274.8|4
1625788340000|2021-07-08 23:52:20|||||||||2
1625788360000|2021-07-08 23:52:40|7278.4|7275.6|7278.6|7275.8|7279.1|7276.3|7278.4|7275.6|4
1625788380000|2021-07-08 23:53:00|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|0
1625788390000|2021-07-08 23:53:10|7278.2|7275.4|7278.6|7275.8|7278.6|7275.8|7278.2|7275.4|2
1625788400000|2021-07-08 23:53:20|||||||||1
1625788420000|2021-07-08 23:53:40|||||||||1
1625788430000|2021-07-08 23:53:50|7278.2|7275.4|7277.2|7274.4|7278.2|7275.4|7277.2|7274.4|10
1625788440000|2021-07-08 23:54:00|||||||||1
1625788450000|2021-07-08 23:54:10|7276.3|7273.5|7274.2|7271.4|7276.3|7273.5|7274.2|7271.4|43
1625788470000|2021-07-08 23:54:30|7273.9|7271.1|7273.9|7271.1|7274.4|7271.6|7273.9|7271.1|10
1625788480000|2021-07-08 23:54:40|7274.4|7271.6|7274.9|7272.1|7274.9|7272.1|7274.4|7271.6|1
1625788500000|2021-07-08 23:55:00|||||||||2
1625788510000|2021-07-08 23:55:10|7274.7|7271.9|7274.4|7271.6|7274.7|7271.9|7274.2|7271.4|3
1625788520000|2021-07-08 23:55:20|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|1
1625788540000|2021-07-08 23:55:40|7274.6|7271.8|7274.9|7272.1|7274.9|7272.1|7274.6|7271.8|2
1625788560000|2021-07-08 23:56:00|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|10
1625788570000|2021-07-08 23:56:10|7275.9|7273.1|7275.9|7273.1|7276.1|7273.3|7275.9|7273.1|2
1625788580000|2021-07-08 23:56:20|7276.1|7273.3|7276.6|7273.8|7276.6|7273.8|7275.9|7273.1|0
1625788600000|2021-07-08 23:56:40|||||||||1
1625788610000|2021-07-08 23:56:50|||||||||1
1625788620000|2021-07-08 23:57:00|||||||||2
1625788630000|2021-07-08 23:57:10|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|1
1625788640000|2021-07-08 23:57:20|7277.9|7275.1|7277.9|7275.1|7278.6|7275.8|7277.9|7275.1|9
1625788650000|2021-07-08 23:57:30|7277.6|7274.8|7276.9|7274.1|7277.6|7274.8|7276.9|7274.1|11
1625788660000|2021-07-08 23:57:40|||||||||1
1625788670000|2021-07-08 23:57:50|7276.6|7273.8|7276.9|7274.1|7276.9|7274.1|7275.9|7273.1|22
1625788680000|2021-07-08 23:58:00|7275.9|7273.1|7277.4|7274.6|7277.4|7274.6|7275.9|7273.1|6
1625788690000|2021-07-08 23:58:10|7276.9|7274.1|7277.1|7274.3|7277.6|7274.8|7276.9|7274.1|2
1625788700000|2021-07-08 23:58:20|7276.9|7274.1|7277.1|7274.3|7277.6|7274.8|7276.9|7274.1|1
1625788710000|2021-07-08 23:58:30|7276.9|7274.1|7277.6|7274.8|7277.6|7274.8|7276.9|7274.1|1
1625788720000|2021-07-08 23:58:40|7277.3|7274.5|7277.6|7274.8|7277.6|7274.8|7277.3|7274.5|0
1625788740000|2021-07-08 23:59:00|7277.1|7274.3|7276.9|7274.1|7277.1|7274.3|7276.9|7274.1|1
1625788750000|2021-07-08 23:59:10|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|17
1625788760000|2021-07-08 23:59:20|7275.6|7272.8|7275.9|7273.1|7275.9|7273.1|7275.6|7272.8|5
1625788790000|2021-07-08 23:59:50|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|9
1625788800000|2021-07-09 00:00:00|7274.6|7271.8|7278.4|7275.6|7278.9|7276.1|7273.2|7270.4|79
1625788810000|2021-07-09 00:00:10|7278.7|7275.9|7277.2|7274.4|7279.2|7276.4|7276.2|7273.4|29
1625788820000|2021-07-09 00:00:20|7276.9|7274.1|7274.9|7272.1|7276.9|7274.1|7274.2|7271.4|9
1625788830000|2021-07-09 00:00:30|7275.2|7272.4|7274.9|7272.1|7275.2|7272.4|7274.9|7272.1|4
1625788840000|2021-07-09 00:00:40|7275.7|7272.9|7274.7|7271.9|7275.7|7272.9|7274.2|7271.4|12
1625788850000|2021-07-09 00:00:50|7274.9|7272.1|7273.9|7271.1|7274.9|7272.1|7273.9|7271.1|7
1625788860000|2021-07-09 00:01:00|7274.1|7271.3|7270.9|7268.1|7274.7|7271.9|7270.6|7267.8|76
1625788870000|2021-07-09 00:01:10|7271.2|7268.4|7272.6|7269.8|7272.6|7269.8|7270.9|7268.1|45
1625788880000|2021-07-09 00:01:20|7272.9|7270.1|7273.1|7270.3|7273.6|7270.8|7272.9|7270.1|19
1625788890000|2021-07-09 00:01:30|7273.3|7270.5|7276.6|7273.8|7276.9|7274.1|7273.3|7270.5|18
1625788900000|2021-07-09 00:01:40|7276.9|7274.1|7277.1|7274.3|7277.1|7274.3|7276.2|7273.4|19
1625788910000|2021-07-09 00:01:50|7277.3|7274.5|7286.1|7283.3|7286.3|7283.5|7277.3|7274.5|627
1625788920000|2021-07-09 00:02:00|7285.9|7283.1|7290.4|7287.6|7291.3|7288.5|7285.9|7283.1|110
1625788930000|2021-07-09 00:02:10|7290.8|7288|7289.1|7286.3|7290.8|7288|7288.9|7286.1|48
1625788940000|2021-07-09 00:02:20|7288.8|7286|7288.1|7285.3|7289.3|7286.5|7287.6|7284.8|26
1625788950000|2021-07-09 00:02:30|7288.3|7285.5|7287.3|7284.5|7288.3|7285.5|7286.8|7284|14
1625788960000|2021-07-09 00:02:40|7287.1|7284.3|7286.3|7283.5|7287.3|7284.5|7284.9|7282.1|34
1625788970000|2021-07-09 00:02:50|7285.3|7282.5|7287.4|7284.6|7287.6|7284.8|7285.3|7282.5|544
1625788980000|2021-07-09 00:03:00|7287.6|7284.8|7287.3|7284.5|7288.9|7286.1|7286.9|7284.1|86
1625788990000|2021-07-09 00:03:10|7287.4|7284.6|7288.3|7285.5|7288.9|7286.1|7287.4|7284.6|8
1625789000000|2021-07-09 00:03:20|7287.9|7285.1|7286.3|7283.5|7287.9|7285.1|7286.3|7283.5|19
1625789010000|2021-07-09 00:03:30|7286.4|7283.6|7287.3|7284.5|7288.8|7286|7286.4|7283.6|18
1625789020000|2021-07-09 00:03:40|7286.3|7283.5|7286.2|7283.4|7286.4|7283.6|7286.2|7283.4|10
1625789030000|2021-07-09 00:03:50|7286.4|7283.6|7289.2|7286.4|7289.9|7287.1|7285.2|7282.4|30
1625789040000|2021-07-09 00:04:00|7289.4|7286.6|7290.2|7287.4|7290.2|7287.4|7289.2|7286.4|36
1625789050000|2021-07-09 00:04:10|7290.4|7287.6|7289.2|7286.4|7290.6|7287.8|7289.2|7286.4|13
1625789060000|2021-07-09 00:04:20|7289.4|7286.6|7291.9|7289.1|7291.9|7289.1|7289.4|7286.6|35
1625789070000|2021-07-09 00:04:30|7291.2|7288.4|7291.2|7288.4|7292.2|7289.4|7291.2|7288.4|18
1625789080000|2021-07-09 00:04:40|7291.6|7288.8|7291.7|7288.9|7292.2|7289.4|7291.2|7288.4|14
1625789090000|2021-07-09 00:04:50|7291.9|7289.1|7290.4|7287.6|7292.2|7289.4|7290.2|7287.4|20
1625789100000|2021-07-09 00:05:00|7290.2|7287.4|7291.2|7288.4|7291.2|7288.4|7290.2|7287.4|12
1625789110000|2021-07-09 00:05:10|7291.6|7288.8|7291.2|7288.4|7291.6|7288.8|7291.2|7288.4|13
1625789120000|2021-07-09 00:05:20|7291.7|7288.9|7292.6|7289.8|7292.6|7289.8|7291.2|7288.4|7
1625789130000|2021-07-09 00:05:30|7291.9|7289.1|7290.2|7287.4|7291.9|7289.1|7290.2|7287.4|16
1625789140000|2021-07-09 00:05:40|||||||||2
1625789150000|2021-07-09 00:05:50|||||||||2
1625789160000|2021-07-09 00:06:00|7290.4|7287.6|7291.2|7288.4|7291.2|7288.4|7290.4|7287.6|15
1625789170000|2021-07-09 00:06:10|||||||||2
1625789180000|2021-07-09 00:06:20|7290.9|7288.1|7290.6|7287.8|7290.9|7288.1|7289.9|7287.1|36
1625789190000|2021-07-09 00:06:30|7290.9|7288.1|7291.4|7288.6|7291.4|7288.6|7290.9|7288.1|6
1625789200000|2021-07-09 00:06:40|7291.2|7288.4|7289.2|7286.4|7291.9|7289.1|7288.9|7286.1|75
1625789210000|2021-07-09 00:06:50|7289.4|7286.6|7288.9|7286.1|7289.6|7286.8|7288.9|7286.1|114
1625789220000|2021-07-09 00:07:00|7289.4|7286.6|7291.4|7288.6|7291.9|7289.1|7289.4|7286.6|87
1625789230000|2021-07-09 00:07:10|7291.6|7288.8|7291.9|7289.1|7292.2|7289.4|7291.4|7288.6|25
1625789240000|2021-07-09 00:07:20|7292.1|7289.3|7292.9|7290.1|7292.9|7290.1|7292.1|7289.3|15
1625789250000|2021-07-09 00:07:30|7293.4|7290.6|7291.9|7289.1|7293.4|7290.6|7291.9|7289.1|31
1625789260000|2021-07-09 00:07:40|7291.2|7288.4|7291.2|7288.4|7292.4|7289.6|7291.2|7288.4|16
1625789270000|2021-07-09 00:07:50|7291.4|7288.6|7293.2|7290.4|7293.2|7290.4|7291.4|7288.6|58
1625789280000|2021-07-09 00:08:00|7293.4|7290.6|7293.2|7290.4|7293.4|7290.6|7293.2|7290.4|4
1625789290000|2021-07-09 00:08:10|7293.6|7290.8|7292.7|7289.9|7295.6|7292.8|7292.6|7289.8|100
1625789300000|2021-07-09 00:08:20|7292.6|7289.8|7296.2|7293.4|7296.2|7293.4|7292.6|7289.8|19
1625789310000|2021-07-09 00:08:30|7296.1|7293.3|7296.4|7293.6|7297.2|7294.4|7295.4|7292.6|46
1625789320000|2021-07-09 00:08:40|7296.2|7293.4|7296.2|7293.4|7297.2|7294.4|7296.2|7293.4|12
1625789330000|2021-07-09 00:08:50|7296.4|7293.6|7295.4|7292.6|7296.4|7293.6|7295.2|7292.4|21
1625789340000|2021-07-09 00:09:00|7296.2|7293.4|7296.9|7294.1|7296.9|7294.1|7295.2|7292.4|68
1625789350000|2021-07-09 00:09:10|7296.2|7293.4|7298.2|7295.4|7298.4|7295.6|7296.2|7293.4|48
1625789360000|2021-07-09 00:09:20|7297.7|7294.9|7297.2|7294.4|7298.2|7295.4|7297.2|7294.4|19
1625789370000|2021-07-09 00:09:30|7297.4|7294.6|7297.2|7294.4|7297.4|7294.6|7295.6|7292.8|27
1625789380000|2021-07-09 00:09:40|7296.9|7294.1|7296.2|7293.4|7296.9|7294.1|7296.2|7293.4|17
1625789390000|2021-07-09 00:09:50|7295.9|7293.1|7296.2|7293.4|7297.1|7294.3|7295.6|7292.8|24
1625789400000|2021-07-09 00:10:00|7295.7|7292.9|7294.4|7291.6|7296.2|7293.4|7294.2|7291.4|21
1625789410000|2021-07-09 00:10:10|7294.2|7291.4|7295.2|7292.4|7295.2|7292.4|7294.2|7291.4|2
1625789420000|2021-07-09 00:10:20|7295.1|7292.3|7293.6|7290.8|7295.1|7292.3|7293.2|7290.4|16
1625789430000|2021-07-09 00:10:30|7293.9|7291.1|7293.2|7290.4|7294.2|7291.4|7293.2|7290.4|5
1625789440000|2021-07-09 00:10:40|7292.9|7290.1|7293.2|7290.4|7293.2|7290.4|7292.9|7290.1|1
1625789450000|2021-07-09 00:10:50|7292.6|7289.8|7292.2|7289.4|7292.6|7289.8|7291.9|7289.1|21
1625789460000|2021-07-09 00:11:00|7292.6|7289.8|7293.1|7290.3|7293.2|7290.4|7292.2|7289.4|15
1625789470000|2021-07-09 00:11:10|7292.2|7289.4|7291.2|7288.4|7292.2|7289.4|7291.2|7288.4|9
1625789480000|2021-07-09 00:11:20|7290.9|7288.1|7290.2|7287.4|7291.2|7288.4|7290.2|7287.4|44
1625789490000|2021-07-09 00:11:30|7290.6|7287.8|7290.2|7287.4|7291.1|7288.3|7290.2|7287.4|8
1625789500000|2021-07-09 00:11:40|7289.9|7287.1|7290.2|7287.4|7290.2|7287.4|7289.2|7286.4|31
1625789510000|2021-07-09 00:11:50|7290.4|7287.6|7289.2|7286.4|7290.7|7287.9|7289.2|7286.4|23
1625789520000|2021-07-09 00:12:00|7289.4|7286.6|7289.2|7286.4|7289.9|7287.1|7287.4|7284.6|19
1625789530000|2021-07-09 00:12:10|7288.9|7286.1|7290.2|7287.4|7290.2|7287.4|7288.6|7285.8|23
1625789550000|2021-07-09 00:12:30|7289.9|7287.1|7290.2|7287.4|7290.2|7287.4|7289.6|7286.8|6
1625789560000|2021-07-09 00:12:40|7291.2|7288.4|7291.2|7288.4|7291.6|7288.8|7290.2|7287.4|25
1625789570000|2021-07-09 00:12:50|7291.1|7288.3|7291.2|7288.4|7291.2|7288.4|7291.1|7288.3|8
1625789580000|2021-07-09 00:13:00|||||||||2
1625789590000|2021-07-09 00:13:10|7291.1|7288.3|7291.2|7288.4|7291.6|7288.8|7290.6|7287.8|8
1625789600000|2021-07-09 00:13:20|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|4
1625789610000|2021-07-09 00:13:30|7290.6|7287.8|7290.2|7287.4|7290.6|7287.8|7289.4|7286.6|16
1625789620000|2021-07-09 00:13:40|7289.6|7286.8|7289.2|7286.4|7289.6|7286.8|7289.2|7286.4|8
1625789630000|2021-07-09 00:13:50|7289.6|7286.8|7289.9|7287.1|7289.9|7287.1|7289.2|7286.4|3
1625789640000|2021-07-09 00:14:00|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7289.1|7286.3|13
1625789650000|2021-07-09 00:14:10|7290.6|7287.8|7290.2|7287.4|7291.2|7288.4|7289.9|7287.1|5
1625789660000|2021-07-09 00:14:20|||||||||2
1625789670000|2021-07-09 00:14:30|7290.6|7287.8|7289.9|7287.1|7290.6|7287.8|7289.9|7287.1|5
1625789680000|2021-07-09 00:14:40|7289.7|7286.9|7289.1|7286.3|7289.7|7286.9|7288.6|7285.8|4
1625789690000|2021-07-09 00:14:50|7288.7|7285.9|7288.6|7285.8|7289.2|7286.4|7288.6|7285.8|5
1625789700000|2021-07-09 00:15:00|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|7287.6|7284.8|13
1625789710000|2021-07-09 00:15:10|7288.6|7285.8|7288.7|7285.9|7288.7|7285.9|7288.6|7285.8|6
1625789720000|2021-07-09 00:15:20|7288.6|7285.8|7289.2|7286.4|7289.2|7286.4|7288.2|7285.4|12
1625789730000|2021-07-09 00:15:30|7289.7|7286.9|7290.1|7287.3|7290.2|7287.4|7289.7|7286.9|14
1625789740000|2021-07-09 00:15:40|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|2
1625789750000|2021-07-09 00:15:50|7290.4|7287.6|7291.2|7288.4|7291.5|7288.7|7290.4|7287.6|32
1625789760000|2021-07-09 00:16:00|7291.5|7288.7|7292.4|7289.6|7292.9|7290.1|7291.4|7288.6|28
1625789770000|2021-07-09 00:16:10|7292.9|7290.1|7293.2|7290.4|7293.2|7290.4|7292.9|7290.1|9
1625789780000|2021-07-09 00:16:20|7293.4|7290.6|7293.4|7290.6|7293.9|7291.1|7293.2|7290.4|3
1625789790000|2021-07-09 00:16:30|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|3
1625789800000|2021-07-09 00:16:40|7293.9|7291.1|7293|7290.2|7294.2|7291.4|7292.7|7289.9|13
1625789810000|2021-07-09 00:16:50|7293.2|7290.4|7292.2|7289.4|7293.2|7290.4|7292.2|7289.4|5
1625789820000|2021-07-09 00:17:00|7292.4|7289.6|7293.2|7290.4|7293.2|7290.4|7292.2|7289.4|11
1625789830000|2021-07-09 00:17:10|7293.4|7290.6|7294.2|7291.4|7294.2|7291.4|7293.2|7290.4|6
1625789840000|2021-07-09 00:17:20|7294|7291.2|7294.2|7291.4|7294.2|7291.4|7293.5|7290.7|16
1625789850000|2021-07-09 00:17:30|7294|7291.2|7294.2|7291.4|7294.2|7291.4|7294|7291.2|7
1625789860000|2021-07-09 00:17:40|7293.9|7291.1|7294.2|7291.4|7294.2|7291.4|7293.2|7290.4|9
1625789870000|2021-07-09 00:17:50|||||||||2
1625789880000|2021-07-09 00:18:00|7294.5|7291.7|7294.2|7291.4|7294.5|7291.7|7294.2|7291.4|18
1625789890000|2021-07-09 00:18:10|7294|7291.2|7293.2|7290.4|7294.2|7291.4|7293.2|7290.4|8
1625789900000|2021-07-09 00:18:20|7292.9|7290.1|7292.2|7289.4|7292.9|7290.1|7291.2|7288.4|10
1625789910000|2021-07-09 00:18:30|7292|7289.2|7291.2|7288.4|7292|7289.2|7291.2|7288.4|11
1625789920000|2021-07-09 00:18:40|7291.9|7289.1|7292.2|7289.4|7292.2|7289.4|7291.5|7288.7|9
1625789930000|2021-07-09 00:18:50|||||||||1
1625789940000|2021-07-09 00:19:00|7292|7289.2|7292.2|7289.4|7292.2|7289.4|7291.2|7288.4|11
1625789950000|2021-07-09 00:19:10|7292.5|7289.7|7292.2|7289.4|7293.2|7290.4|7292.2|7289.4|6
1625789960000|2021-07-09 00:19:20|7291.9|7289.1|7292.2|7289.4|7292.4|7289.6|7291.2|7288.4|22
1625789970000|2021-07-09 00:19:30|||||||||2
1625789980000|2021-07-09 00:19:40|7291.7|7288.9|7292|7289.2|7292|7289.2|7291.5|7288.7|7
1625789990000|2021-07-09 00:19:50|7292.2|7289.4|7292.2|7289.4|7292.7|7289.9|7291.2|7288.4|29
1625790000000|2021-07-09 00:20:00|7292|7289.2|7292.2|7289.4|7292.2|7289.4|7291.2|7288.4|9
1625790010000|2021-07-09 00:20:10|||||||||2
1625790020000|2021-07-09 00:20:20|||||||||1
1625790030000|2021-07-09 00:20:30|7291.9|7289.1|7291.2|7288.4|7291.9|7289.1|7291.2|7288.4|5
1625790040000|2021-07-09 00:20:40|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|11
1625790050000|2021-07-09 00:20:50|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7289.9|7287.1|18
1625790060000|2021-07-09 00:21:00|7290.4|7287.6|7291.2|7288.4|7291.2|7288.4|7290.4|7287.6|10
1625790070000|2021-07-09 00:21:10|7290.9|7288.1|7291.2|7288.4|7291.2|7288.4|7290.9|7288.1|3
1625790080000|2021-07-09 00:21:20|7290.7|7287.9|7288.2|7285.4|7291|7288.2|7288.2|7285.4|17
1625790100000|2021-07-09 00:21:40|7287.5|7284.7|7287.2|7284.4|7287.5|7284.7|7286.7|7283.9|31
1625790110000|2021-07-09 00:21:50|7286.9|7284.1|7287.2|7284.4|7287.2|7284.4|7286.2|7283.4|46
1625790120000|2021-07-09 00:22:00|7287|7284.2|7287.2|7284.4|7287.2|7284.4|7286.9|7284.1|9
1625790130000|2021-07-09 00:22:10|7287|7284.2|7287.2|7284.4|7287.2|7284.4|7287|7284.2|6
1625790140000|2021-07-09 00:22:20|7287.4|7284.6|7288.2|7285.4|7288.2|7285.4|7287.4|7284.6|15
1625790150000|2021-07-09 00:22:30|7288|7285.2|7288.2|7285.4|7288.2|7285.4|7287.5|7284.7|10
1625790160000|2021-07-09 00:22:40|7288.5|7285.7|7289.2|7286.4|7289.2|7286.4|7288.5|7285.7|3
1625790170000|2021-07-09 00:22:50|7287.9|7285.1|7288.2|7285.4|7288.2|7285.4|7287.9|7285.1|5
1625790180000|2021-07-09 00:23:00|7288.4|7285.6|7289.2|7286.4|7289.2|7286.4|7288.2|7285.4|5
1625790190000|2021-07-09 00:23:10|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|17
1625790200000|2021-07-09 00:23:20|7289.2|7286.4|7288.5|7285.7|7289.2|7286.4|7288.5|7285.7|11
1625790210000|2021-07-09 00:23:30|7288.2|7285.4|7287.2|7284.4|7288.2|7285.4|7286.9|7284.1|8
1625790220000|2021-07-09 00:23:40|7286.9|7284.1|7287.2|7284.4|7287.2|7284.4|7286.9|7284.1|5
1625790230000|2021-07-09 00:23:50|7287.6|7284.8|7288.2|7285.4|7288.2|7285.4|7287.6|7284.8|7
1625790240000|2021-07-09 00:24:00|||||||||2
1625790250000|2021-07-09 00:24:10|7288.6|7285.8|7289.2|7286.4|7289.2|7286.4|7288.6|7285.8|11
1625790260000|2021-07-09 00:24:20|7289|7286.2|7290.2|7287.4|7290.2|7287.4|7289|7286.2|9
1625790280000|2021-07-09 00:24:40|||||||||3
1625790290000|2021-07-09 00:24:50|7290.6|7287.8|7291.5|7288.7|7292|7289.2|7290.6|7287.8|8
1625790300000|2021-07-09 00:25:00|7291.2|7288.4|7290.2|7287.4|7291.2|7288.4|7290.2|7287.4|6
1625790310000|2021-07-09 00:25:10|7290.6|7287.8|7291.2|7288.4|7291.2|7288.4|7290.6|7287.8|13
1625790320000|2021-07-09 00:25:20|7291.4|7288.6|7292.2|7289.4|7292.2|7289.4|7291.2|7288.4|3
1625790330000|2021-07-09 00:25:30|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|4
1625790340000|2021-07-09 00:25:40|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|10
1625790350000|2021-07-09 00:25:50|7292.7|7289.9|7293|7290.2|7293.2|7290.4|7292.2|7289.4|11
1625790360000|2021-07-09 00:26:00|7292.7|7289.9|7292.2|7289.4|7292.7|7289.9|7292.2|7289.4|7
1625790380000|2021-07-09 00:26:20|||||||||6
1625790390000|2021-07-09 00:26:30|7292.4|7289.6|7292.2|7289.4|7292.7|7289.9|7292.2|7289.4|4
1625790410000|2021-07-09 00:26:50|7292.4|7289.6|7292|7289.2|7292.4|7289.6|7291.7|7288.9|4
1625790420000|2021-07-09 00:27:00|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7291.5|7288.7|6
1625790430000|2021-07-09 00:27:10|7291.9|7289.1|7292.2|7289.4|7292.2|7289.4|7291.9|7289.1|1
1625790440000|2021-07-09 00:27:20|7292|7289.2|7291.7|7288.9|7292|7289.2|7291.7|7288.9|0
1625790450000|2021-07-09 00:27:30|7292.2|7289.4|7291.9|7289.1|7292.2|7289.4|7291.5|7288.7|1
1625790460000|2021-07-09 00:27:40|7292.2|7289.4|7291.5|7288.7|7292.2|7289.4|7291.5|7288.7|9
1625790470000|2021-07-09 00:27:50|7291.9|7289.1|7291.5|7288.7|7292.2|7289.4|7291.5|7288.7|2
1625790480000|2021-07-09 00:28:00|7291.7|7288.9|7291.9|7289.1|7291.9|7289.1|7291.5|7288.7|0
1625790490000|2021-07-09 00:28:10|7291.5|7288.7|7290.2|7287.4|7291.5|7288.7|7290.2|7287.4|17
1625790500000|2021-07-09 00:28:20|||||||||3
1625790510000|2021-07-09 00:28:30|7290.7|7287.9|7289.5|7286.7|7290.7|7287.9|7289.5|7286.7|12
1625790520000|2021-07-09 00:28:40|7289.7|7286.9|7290.2|7287.4|7290.2|7287.4|7289.7|7286.9|0
1625790530000|2021-07-09 00:28:50|7289.9|7287.1|7290.2|7287.4|7290.2|7287.4|7289.9|7287.1|2
1625790540000|2021-07-09 00:29:00|7290.7|7287.9|7291.2|7288.4|7291.2|7288.4|7290.7|7287.9|8
1625790550000|2021-07-09 00:29:10|||||||||2
1625790560000|2021-07-09 00:29:20|7291.4|7288.6|7291.4|7288.6|7291.7|7288.9|7291.2|7288.4|6
1625790570000|2021-07-09 00:29:30|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|0
1625790580000|2021-07-09 00:29:40|||||||||1
1625790590000|2021-07-09 00:29:50|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7291.2|7288.4|4
1625790600000|2021-07-09 00:30:00|7291.7|7288.9|7291.2|7288.4|7291.7|7288.9|7291.2|7288.4|2
1625790610000|2021-07-09 00:30:10|7291.6|7288.8|7291.2|7288.4|7291.9|7289.1|7291.2|7288.4|5
1625790620000|2021-07-09 00:30:20|7291.4|7288.6|7291.2|7288.4|7291.4|7288.6|7291.2|7288.4|4
1625790640000|2021-07-09 00:30:40|||||||||2
1625790650000|2021-07-09 00:30:50|7290.5|7287.7|7290.2|7287.4|7290.5|7287.7|7290.2|7287.4|8
1625790660000|2021-07-09 00:31:00|7289.9|7287.1|7290.7|7287.9|7290.7|7287.9|7289.9|7287.1|11
1625790670000|2021-07-09 00:31:10|7290.9|7288.1|7291.2|7288.4|7291.6|7288.8|7290.9|7288.1|12
1625790680000|2021-07-09 00:31:20|7290.8|7288|7290.5|7287.7|7290.8|7288|7290.5|7287.7|10
1625790690000|2021-07-09 00:31:30|7290.9|7288.1|7291.2|7288.4|7291.2|7288.4|7290.9|7288.1|5
1625790700000|2021-07-09 00:31:40|7290.5|7287.7|7291.2|7288.4|7291.2|7288.4|7290.5|7287.7|3
1625790720000|2021-07-09 00:32:00|7290.8|7288|7291|7288.2|7291|7288.2|7290.5|7287.7|6
1625790730000|2021-07-09 00:32:10|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|1
1625790740000|2021-07-09 00:32:20|7290.7|7287.9|7290.5|7287.7|7290.7|7287.9|7290.5|7287.7|7
1625790750000|2021-07-09 00:32:30|||||||||2
1625790760000|2021-07-09 00:32:40|7290.7|7287.9|7290.5|7287.7|7290.9|7288.1|7290.5|7287.7|0
1625790770000|2021-07-09 00:32:50|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7
1625790780000|2021-07-09 00:33:00|7290.9|7288.1|7291.2|7288.4|7291.2|7288.4|7290.7|7287.9|5
1625790790000|2021-07-09 00:33:10|||||||||4
1625790800000|2021-07-09 00:33:20|7291.5|7288.7|7292.2|7289.4|7292.2|7289.4|7291.5|7288.7|7
1625790810000|2021-07-09 00:33:30|7291.5|7288.7|7291.2|7288.4|7291.5|7288.7|7291.2|7288.4|3
1625790820000|2021-07-09 00:33:40|||||||||3
1625790830000|2021-07-09 00:33:50|7291.7|7288.9|7291.2|7288.4|7292.2|7289.4|7290.5|7287.7|30
1625790840000|2021-07-09 00:34:00|7291|7288.2|7291.2|7288.4|7291.2|7288.4|7290.5|7287.7|21
1625790850000|2021-07-09 00:34:10|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|13
1625790860000|2021-07-09 00:34:20|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7289.5|7286.7|5
1625790870000|2021-07-09 00:34:30|7290|7287.2|7289.5|7286.7|7290|7287.2|7289.5|7286.7|1
1625790880000|2021-07-09 00:34:40|7289.7|7286.9|7289.5|7286.7|7290|7287.2|7289.5|7286.7|1
1625790900000|2021-07-09 00:35:00|7289.2|7286.4|7288.5|7285.7|7289.2|7286.4|7287.9|7285.1|22
1625790910000|2021-07-09 00:35:10|7288.2|7285.4|7289.5|7286.7|7289.5|7286.7|7288.2|7285.4|14
1625790920000|2021-07-09 00:35:20|7289.2|7286.4|7289.2|7286.4|7289.5|7286.7|7289|7286.2|5
1625790930000|2021-07-09 00:35:30|7289|7286.2|7289.5|7286.7|7289.5|7286.7|7288.5|7285.7|10
1625790940000|2021-07-09 00:35:40|||||||||7
1625790950000|2021-07-09 00:35:50|7289.2|7286.4|7290.5|7287.7|7290.5|7287.7|7289.2|7286.4|13
1625790960000|2021-07-09 00:36:00|7290.2|7287.4|7290.2|7287.4|7290.5|7287.7|7289.5|7286.7|3
1625790970000|2021-07-09 00:36:10|7290|7287.2|7289.5|7286.7|7290|7287.2|7289.5|7286.7|4
1625790980000|2021-07-09 00:36:20|7290|7287.2|7289.5|7286.7|7290.2|7287.4|7289.5|7286.7|5
1625790990000|2021-07-09 00:36:30|||||||||1
1625791010000|2021-07-09 00:36:50|7290|7287.2|7290.2|7287.4|7290.2|7287.4|7289.5|7286.7|11
1625791020000|2021-07-09 00:37:00|7290|7287.2|7289.5|7286.7|7290|7287.2|7289.5|7286.7|11
1625791030000|2021-07-09 00:37:10|||||||||8
1625791040000|2021-07-09 00:37:20|7289.3|7286.5|7288.5|7285.7|7289.3|7286.5|7288.5|7285.7|12
1625791050000|2021-07-09 00:37:30|7288.2|7285.4|7287.5|7284.7|7288.2|7285.4|7287.5|7284.7|3
1625791060000|2021-07-09 00:37:40|7288.5|7285.7|7288.5|7285.7|7289.5|7286.7|7288.5|7285.7|48
1625791070000|2021-07-09 00:37:50|7288.7|7285.9|7291.5|7288.7|7291.5|7288.7|7288.5|7285.7|28
1625791080000|2021-07-09 00:38:00|7291.2|7288.4|7292.2|7289.4|7292.2|7289.4|7290.5|7287.7|25
1625791090000|2021-07-09 00:38:10|7292.5|7289.7|7292|7289.2|7292.5|7289.7|7291.5|7288.7|25
1625791100000|2021-07-09 00:38:20|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|0
1625791110000|2021-07-09 00:38:30|7292.5|7289.7|7292.2|7289.4|7292.5|7289.7|7292.2|7289.4|2
1625791120000|2021-07-09 00:38:40|||||||||1
1625791130000|2021-07-09 00:38:50|7292.5|7289.7|7292.2|7289.4|7292.5|7289.7|7292.2|7289.4|1
1625791140000|2021-07-09 00:39:00|7292.5|7289.7|7292.2|7289.4|7292.5|7289.7|7292.2|7289.4|1
1625791150000|2021-07-09 00:39:10|7292.5|7289.7|7292|7289.2|7292.5|7289.7|7291.7|7288.9|29
1625791160000|2021-07-09 00:39:20|7291.5|7288.7|7291.2|7288.4|7292|7289.2|7290.5|7287.7|5
1625791170000|2021-07-09 00:39:30|||||||||1
1625791180000|2021-07-09 00:39:40|7290.9|7288.1|7290.5|7287.7|7290.9|7288.1|7290.5|7287.7|6
1625791200000|2021-07-09 00:40:00|||||||||2
1625791220000|2021-07-09 00:40:20|||||||||2
1625791230000|2021-07-09 00:40:30|||||||||2
1625791240000|2021-07-09 00:40:40|7291|7288.2|7291.5|7288.7|7291.5|7288.7|7291|7288.2|10
1625791250000|2021-07-09 00:40:50|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|19
1625791260000|2021-07-09 00:41:00|||||||||2
1625791270000|2021-07-09 00:41:10|||||||||4
1625791280000|2021-07-09 00:41:20|7292.3|7289.5|7292.5|7289.7|7292.5|7289.7|7291.5|7288.7|12
1625791290000|2021-07-09 00:41:30|7292|7289.2|7291.5|7288.7|7292|7289.2|7291.5|7288.7|3
1625791300000|2021-07-09 00:41:40|||||||||3
1625791310000|2021-07-09 00:41:50|||||||||3
1625791340000|2021-07-09 00:42:20|7292|7289.2|7291.5|7288.7|7292|7289.2|7291.5|7288.7|7
1625791350000|2021-07-09 00:42:30|7291.7|7288.9|7291.5|7288.7|7292|7289.2|7291.5|7288.7|1
1625791360000|2021-07-09 00:42:40|||||||||1
1625791380000|2021-07-09 00:43:00|7292.5|7289.7|7291.5|7288.7|7292.5|7289.7|7291.5|7288.7|5
1625791390000|2021-07-09 00:43:10|7291.7|7288.9|7291.5|7288.7|7291.7|7288.9|7291.5|7288.7|6
1625791410000|2021-07-09 00:43:30|||||||||1
1625791420000|2021-07-09 00:43:40|||||||||1
1625791430000|2021-07-09 00:43:50|7291.8|7289|7292.5|7289.7|7292.5|7289.7|7291.8|7289|15
1625791440000|2021-07-09 00:44:00|||||||||4
1625791450000|2021-07-09 00:44:10|||||||||4
1625791460000|2021-07-09 00:44:20|||||||||1
1625791470000|2021-07-09 00:44:30|||||||||4
1625791480000|2021-07-09 00:44:40|||||||||1
1625791490000|2021-07-09 00:44:50|||||||||1
1625791500000|2021-07-09 00:45:00|||||||||1
1625791510000|2021-07-09 00:45:10|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|17
1625791520000|2021-07-09 00:45:20|||||||||3
1625791530000|2021-07-09 00:45:30|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7291.5|7288.7|25
1625791540000|2021-07-09 00:45:40|7291.8|7289|7292|7289.2|7292.5|7289.7|7291.5|7288.7|15
1625791550000|2021-07-09 00:45:50|7291.8|7289|7292|7289.2|7292|7289.2|7291.5|7288.7|1
1625791560000|2021-07-09 00:46:00|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|1
1625791570000|2021-07-09 00:46:10|||||||||38
1625791580000|2021-07-09 00:46:20|7290.8|7288|7291.5|7288.7|7291.5|7288.7|7290.5|7287.7|19
1625791590000|2021-07-09 00:46:30|||||||||2
1625791600000|2021-07-09 00:46:40|||||||||4
1625791610000|2021-07-09 00:46:50|||||||||4
1625791630000|2021-07-09 00:47:10|7291.3|7288.5|7288.1|7285.3|7291.3|7288.5|7288.1|7285.3|795
1625791640000|2021-07-09 00:47:20|7288.5|7285.7|7288.1|7285.3|7288.5|7285.7|7288.1|7285.3|5
1625791650000|2021-07-09 00:47:30|7288.3|7285.5|7288.8|7286|7288.8|7286|7288.3|7285.5|16
1625791660000|2021-07-09 00:47:40|7289.5|7286.7|7290.6|7287.8|7290.8|7288|7289.3|7286.5|11
1625791670000|2021-07-09 00:47:50|7290.8|7288|7290.8|7288|7291.1|7288.3|7290.8|7288|3
1625791680000|2021-07-09 00:48:00|7290.6|7287.8|7290.1|7287.3|7290.8|7288|7290.1|7287.3|2
1625791700000|2021-07-09 00:48:20|7290.5|7287.7|7290.8|7288|7290.8|7288|7290.5|7287.7|3
1625791710000|2021-07-09 00:48:30|7290.6|7287.8|7290.1|7287.3|7290.8|7288|7290.1|7287.3|2
1625791720000|2021-07-09 00:48:40|7290.3|7287.5|7290.1|7287.3|7290.3|7287.5|7290.1|7287.3|0
1625791730000|2021-07-09 00:48:50|||||||||4
1625791740000|2021-07-09 00:49:00|||||||||3
1625791750000|2021-07-09 00:49:10|7290.3|7287.5|7290.1|7287.3|7290.3|7287.5|7290.1|7287.3|8
1625791760000|2021-07-09 00:49:20|7289.5|7286.7|7289.1|7286.3|7289.5|7286.7|7289.1|7286.3|2
1625791770000|2021-07-09 00:49:30|||||||||2
1625791780000|2021-07-09 00:49:40|7289.3|7286.5|7289.1|7286.3|7289.3|7286.5|7289.1|7286.3|2
1625791790000|2021-07-09 00:49:50|7289.5|7286.7|7291.8|7289|7291.8|7289|7289.5|7286.7|17
1625791800000|2021-07-09 00:50:00|7292.3|7289.5|7291.3|7288.5|7292.8|7290|7291.1|7288.3|17
1625791810000|2021-07-09 00:50:10|7291.5|7288.7|7292.1|7289.3|7292.1|7289.3|7291.5|7288.7|2
1625791820000|2021-07-09 00:50:20|7292.3|7289.5|7292.6|7289.8|7292.8|7290|7292.1|7289.3|7
1625791830000|2021-07-09 00:50:30|7292.1|7289.3|7292.8|7290|7293.1|7290.3|7292.1|7289.3|18
1625791840000|2021-07-09 00:50:40|7292.5|7289.7|7292.8|7290|7293.1|7290.3|7292.5|7289.7|6
1625791850000|2021-07-09 00:50:50|||||||||1
1625791860000|2021-07-09 00:51:00|7293.1|7290.3|7292.8|7290|7293.1|7290.3|7292.8|7290|4
1625791870000|2021-07-09 00:51:10|7293.1|7290.3|7293.8|7291|7293.8|7291|7293.1|7290.3|2
1625791880000|2021-07-09 00:51:20|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7292.8|7290|4
1625791890000|2021-07-09 00:51:30|7293.5|7290.7|7293.6|7290.8|7293.8|7291|7293.5|7290.7|6
1625791900000|2021-07-09 00:51:40|7293.3|7290.5|7293.3|7290.5|7293.8|7291|7293.1|7290.3|1
1625791910000|2021-07-09 00:51:50|7293.5|7290.7|7293.5|7290.7|7294.1|7291.3|7293.1|7290.3|3
1625791920000|2021-07-09 00:52:00|7293.1|7290.3|7293.8|7291|7294.1|7291.3|7293.1|7290.3|10
1625791930000|2021-07-09 00:52:10|7294|7291.2|7294.8|7292|7294.8|7292|7294|7291.2|6
1625791940000|2021-07-09 00:52:20|7294.6|7291.8|7294.6|7291.8|7294.8|7292|7294.6|7291.8|7
1625791950000|2021-07-09 00:52:30|7294.4|7291.6|7294.8|7292|7294.8|7292|7294.1|7291.3|17
1625791960000|2021-07-09 00:52:40|7294.5|7291.7|7294.1|7291.3|7294.5|7291.7|7294.1|7291.3|4
1625791970000|2021-07-09 00:52:50|7293.5|7290.7|7290.1|7287.3|7293.5|7290.7|7290.1|7287.3|70
1625791980000|2021-07-09 00:53:00|7289.8|7287|7290.1|7287.3|7290.1|7287.3|7289.8|7287|24
1625791990000|2021-07-09 00:53:10|7289.5|7286.7|7289.8|7287|7290.1|7287.3|7289.5|7286.7|24
1625792000000|2021-07-09 00:53:20|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|3
1625792010000|2021-07-09 00:53:30|||||||||9
1625792020000|2021-07-09 00:53:40|7289.8|7287|7290.1|7287.3|7290.1|7287.3|7289.8|7287|4
1625792030000|2021-07-09 00:53:50|7289.8|7287|7289.8|7287|7290.1|7287.3|7289.8|7287|0
1625792040000|2021-07-09 00:54:00|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|4
1625792050000|2021-07-09 00:54:10|||||||||1
1625792060000|2021-07-09 00:54:20|7289.8|7287|7290.1|7287.3|7290.1|7287.3|7289.8|7287|2
1625792070000|2021-07-09 00:54:30|7289.8|7287|7289.8|7287|7289.8|7287|7289.8|7287|3
1625792080000|2021-07-09 00:54:40|7289.6|7286.8|7289.1|7286.3|7289.6|7286.8|7289.1|7286.3|13
1625792100000|2021-07-09 00:55:00|||||||||5
1625792110000|2021-07-09 00:55:10|7289.3|7286.5|7289.8|7287|7289.8|7287|7289.3|7286.5|18
1625792120000|2021-07-09 00:55:20|||||||||1
1625792130000|2021-07-09 00:55:30|7289.6|7286.8|7289.1|7286.3|7289.6|7286.8|7289.1|7286.3|5
1625792140000|2021-07-09 00:55:40|7289.5|7286.7|7289.3|7286.5|7289.5|7286.7|7289.1|7286.3|3
1625792150000|2021-07-09 00:55:50|7289.5|7286.7|7289.8|7287|7289.8|7287|7289.5|7286.7|5
1625792160000|2021-07-09 00:56:00|7290.1|7287.3|7289.8|7287|7290.1|7287.3|7289.8|7287|2
1625792170000|2021-07-09 00:56:10|7290.1|7287.3|7288.8|7286|7290.1|7287.3|7288.8|7286|6
1625792180000|2021-07-09 00:56:20|7288.1|7285.3|7286.8|7284|7288.1|7285.3|7286.6|7283.8|26
1625792190000|2021-07-09 00:56:30|7287.1|7284.3|7285.8|7283|7287.1|7284.3|7285.8|7283|18
1625792200000|2021-07-09 00:56:40|7285.4|7282.6|7284.8|7282|7285.4|7282.6|7284.8|7282|25
1625792210000|2021-07-09 00:56:50|7284.5|7281.7|7283.8|7281|7284.5|7281.7|7283.6|7280.8|14
1625792220000|2021-07-09 00:57:00|||||||||5
1625792230000|2021-07-09 00:57:10|7284.1|7281.3|7284.5|7281.7|7284.8|7282|7284.1|7281.3|25
1625792240000|2021-07-09 00:57:20|7284.8|7282|7283.8|7281|7284.8|7282|7283.8|7281|7
1625792250000|2021-07-09 00:57:30|||||||||3
1625792270000|2021-07-09 00:57:50|||||||||6
1625792280000|2021-07-09 00:58:00|7284.1|7281.3|7283.8|7281|7284.5|7281.7|7283.8|7281|11
1625792290000|2021-07-09 00:58:10|7283.1|7280.3|7281.8|7279|7283.1|7280.3|7281.8|7279|23
1625792300000|2021-07-09 00:58:20|||||||||5
1625792310000|2021-07-09 00:58:30|7281.4|7278.6|7279.8|7277|7281.4|7278.6|7279.5|7276.7|48
1625792320000|2021-07-09 00:58:40|7277.8|7275|7278.8|7276|7279.3|7276.5|7277.8|7275|81
1625792330000|2021-07-09 00:58:50|7279.1|7276.3|7278.8|7276|7279.5|7276.7|7278.8|7276|21
1625792340000|2021-07-09 00:59:00|7279.8|7277|7280.6|7277.8|7280.8|7278|7279.8|7277|16
1625792350000|2021-07-09 00:59:10|7280.1|7277.3|7280.8|7278|7280.8|7278|7278.8|7276|74
1625792360000|2021-07-09 00:59:20|||||||||7
1625792370000|2021-07-09 00:59:30|||||||||7
1625792380000|2021-07-09 00:59:40|7280.3|7277.5|7280.1|7277.3|7280.3|7277.5|7280.1|7277.3|7
1625792390000|2021-07-09 00:59:50|7279.8|7277|7279.8|7277|7279.8|7277|7279.8|7277|0
1625792400000|2021-07-09 01:00:00|7279.1|7276.3|7274.8|7272|7280.5|7277.7|7274.8|7272|75
1625792410000|2021-07-09 01:00:10|7274.6|7271.8|7270.8|7268|7275.1|7272.3|7269.3|7266.5|153
1625792420000|2021-07-09 01:00:20|7271.3|7268.5|7268.8|7266|7272.8|7270|7268.1|7265.3|103
1625792430000|2021-07-09 01:00:30|7268.6|7265.8|7268.8|7266|7269.8|7267|7267.6|7264.8|76
1625792440000|2021-07-09 01:00:40|7269.1|7266.3|7269.1|7266.3|7272.6|7269.8|7269.1|7266.3|140
1625792450000|2021-07-09 01:00:50|7268.8|7266|7267.3|7264.5|7268.8|7266|7267.3|7264.5|54
1625792460000|2021-07-09 01:01:00|7267.5|7264.7|7268.8|7266|7269.8|7267|7266.5|7263.7|66
1625792470000|2021-07-09 01:01:10|7269.8|7267|7268.8|7266|7270.5|7267.7|7268.8|7266|39
1625792480000|2021-07-09 01:01:20|7268.3|7265.5|7267.3|7264.5|7268.3|7265.5|7266.8|7264|23
1625792490000|2021-07-09 01:01:30|7267|7264.2|7264.8|7262|7267|7264.2|7264.8|7262|70
1625792500000|2021-07-09 01:01:40|7265.1|7262.3|7262.8|7260|7265.1|7262.3|7262.8|7260|150
1625792510000|2021-07-09 01:01:50|7262.6|7259.8|7263.8|7261|7264.1|7261.3|7262.1|7259.3|53
1625792520000|2021-07-09 01:02:00|7263.5|7260.7|7260.8|7258|7263.5|7260.7|7260.8|7258|55
1625792530000|2021-07-09 01:02:10|7261.8|7259|7262.8|7260|7263.8|7261|7261.8|7259|64
1625792540000|2021-07-09 01:02:20|7263|7260.2|7262.8|7260|7263.8|7261|7262.8|7260|19
1625792550000|2021-07-09 01:02:30|7262.5|7259.7|7260.8|7258|7262.8|7260|7260.8|7258|44
1625792560000|2021-07-09 01:02:40|7261.1|7258.3|7262.8|7260|7262.8|7260|7261.1|7258.3|60
1625792570000|2021-07-09 01:02:50|7262.5|7259.7|7260.5|7257.7|7262.5|7259.7|7259.8|7257|65
1625792580000|2021-07-09 01:03:00|7260.8|7258|7258.8|7256|7260.8|7258|7258.8|7256|37
1625792590000|2021-07-09 01:03:10|7259|7256.2|7257.8|7255|7259|7256.2|7256.8|7254|54
1625792600000|2021-07-09 01:03:20|7257.5|7254.7|7255.8|7253|7257.5|7254.7|7255.8|7253|23
1625792610000|2021-07-09 01:03:30|7255.5|7252.7|7253.8|7251|7255.8|7253|7253.8|7251|86
1625792620000|2021-07-09 01:03:40|7253.3|7250.5|7252.8|7250|7253.5|7250.7|7252.8|7250|59
1625792630000|2021-07-09 01:03:50|7253|7250.2|7252.8|7250|7255.3|7252.5|7252.8|7250|113
1625792640000|2021-07-09 01:04:00|7251.8|7249|7254.8|7252|7254.8|7252|7251.8|7249|55
1625792650000|2021-07-09 01:04:10|7255|7252.2|7253.5|7250.7|7255|7252.2|7253.5|7250.7|38
1625792660000|2021-07-09 01:04:20|7254|7251.2|7252.8|7250|7254.5|7251.7|7252.8|7250|19
1625792670000|2021-07-09 01:04:30|7252.4|7249.6|7253.3|7250.5|7253.8|7251|7251.5|7248.7|55
1625792680000|2021-07-09 01:04:40|7252.8|7250|7256.8|7254|7256.8|7254|7252.8|7250|79
1625792690000|2021-07-09 01:04:50|7256.1|7253.3|7255.8|7253|7256.5|7253.7|7255.3|7252.5|31
1625792700000|2021-07-09 01:05:00|7255.3|7252.5|7252.8|7250|7256.5|7253.7|7252.8|7250|50
1625792710000|2021-07-09 01:05:10|7253|7250.2|7252.8|7250|7253.5|7250.7|7251.5|7248.7|51
1625792720000|2021-07-09 01:05:20|7253.1|7250.3|7253.8|7251|7255.8|7253|7253.1|7250.3|36
1625792730000|2021-07-09 01:05:30|7253.4|7250.6|7252.5|7249.7|7253.5|7250.7|7251.8|7249|30
1625792740000|2021-07-09 01:05:40|7252.8|7250|7251.8|7249|7252.8|7250|7251.8|7249|22
1625792750000|2021-07-09 01:05:50|7252|7249.2|7252.8|7250|7252.8|7250|7252|7249.2|13
1625792760000|2021-07-09 01:06:00|7253.3|7250.5|7255.5|7252.7|7255.5|7252.7|7253.3|7250.5|54
1625792770000|2021-07-09 01:06:10|7255.8|7253|7256.1|7253.3|7256.1|7253.3|7254.8|7252|60
1625792780000|2021-07-09 01:06:20|7256.3|7253.5|7256.8|7254|7257.5|7254.7|7256.3|7253.5|15
1625792790000|2021-07-09 01:06:30|7256.5|7253.7|7257.5|7254.7|7257.5|7254.7|7256.5|7253.7|42
1625792800000|2021-07-09 01:06:40|7256.8|7254|7257.5|7254.7|7257.5|7254.7|7256.8|7254|15
1625792810000|2021-07-09 01:06:50|7256.5|7253.7|7255.8|7253|7256.5|7253.7|7255.8|7253|30
1625792820000|2021-07-09 01:07:00|7255.5|7252.7|7256.8|7254|7256.8|7254|7255.5|7252.7|28
1625792830000|2021-07-09 01:07:10|7256.6|7253.8|7256.8|7254|7258.5|7255.7|7256|7253.2|43
1625792840000|2021-07-09 01:07:20|7257|7254.2|7256.8|7254|7257.5|7254.7|7256.8|7254|8
1625792850000|2021-07-09 01:07:30|7255.5|7252.7|7255.8|7253|7255.8|7253|7254.5|7251.7|41
1625792860000|2021-07-09 01:07:40|7256.3|7253.5|7256|7253.2|7257.5|7254.7|7255.8|7253|45
1625792870000|2021-07-09 01:07:50|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|3
1625792880000|2021-07-09 01:08:00|7256.3|7253.5|7257.8|7255|7257.8|7255|7255.8|7253|20
1625792890000|2021-07-09 01:08:10|7258.1|7255.3|7259.3|7256.5|7259.3|7256.5|7258.1|7255.3|30
1625792900000|2021-07-09 01:08:20|7259.1|7256.3|7258.8|7256|7259.1|7256.3|7257.5|7254.7|18
1625792910000|2021-07-09 01:08:30|7258.5|7255.7|7258|7255.2|7258.5|7255.7|7257.8|7255|8
1625792920000|2021-07-09 01:08:40|7257.8|7255|7259|7256.2|7259|7256.2|7257.8|7255|8
1625792930000|2021-07-09 01:08:50|7259.1|7256.3|7258.5|7255.7|7260.5|7257.7|7257.5|7254.7|84
1625792940000|2021-07-09 01:09:00|7257.8|7255|7259.5|7256.7|7259.5|7256.7|7257.8|7255|30
1625792950000|2021-07-09 01:09:10|7259.8|7257|7260.5|7257.7|7260.5|7257.7|7259.8|7257|5
1625792960000|2021-07-09 01:09:20|7260.8|7258|7257.8|7255|7260.8|7258|7257.3|7254.5|44
1625792970000|2021-07-09 01:09:30|7256.8|7254|7252.4|7249.6|7256.8|7254|7252.4|7249.6|86
1625792980000|2021-07-09 01:09:40|7252.1|7249.3|7251.8|7249|7252.8|7250|7251.3|7248.5|42
1625792990000|2021-07-09 01:09:50|7252.1|7249.3|7253.4|7250.6|7253.8|7251|7251.3|7248.5|49
1625793000000|2021-07-09 01:10:00|7252.8|7250|7249.8|7247|7252.9|7250.1|7249.4|7246.6|101
1625793010000|2021-07-09 01:10:10|7249.9|7247.1|7249.8|7247|7249.9|7247.1|7248.4|7245.6|85
1625793020000|2021-07-09 01:10:20|7249.4|7246.6|7247.9|7245.1|7250.4|7247.6|7246.8|7244|114
1625793030000|2021-07-09 01:10:30|7248.3|7245.5|7249.8|7247|7250.8|7248|7248.3|7245.5|47
1625793040000|2021-07-09 01:10:40|7250.8|7248|7250.4|7247.6|7251.9|7249.1|7248.8|7246|80
1625793050000|2021-07-09 01:10:50|7250.1|7247.3|7250.3|7247.5|7250.4|7247.6|7247.4|7244.6|80
1625793060000|2021-07-09 01:11:00|7250.4|7247.6|7246.8|7244|7251.4|7248.6|7246.4|7243.6|118
1625793070000|2021-07-09 01:11:10|7247.1|7244.3|7247.3|7244.5|7247.8|7245|7246.8|7244|45
1625793080000|2021-07-09 01:11:20|7246.9|7244.1|7245.4|7242.6|7247.4|7244.6|7244.4|7241.6|115
1625793090000|2021-07-09 01:11:30|7245.1|7242.3|7243.4|7240.6|7246.4|7243.6|7242.8|7240|80
1625793100000|2021-07-09 01:11:40|7242.8|7240|7240.8|7238|7243.4|7240.6|7240.8|7238|126
1625793110000|2021-07-09 01:11:50|7241.3|7238.5|7240.8|7238|7241.8|7239|7240.4|7237.6|78
1625793120000|2021-07-09 01:12:00|7240.9|7238.1|7241.4|7238.6|7241.8|7239|7240.8|7238|64
1625793130000|2021-07-09 01:12:10|7241.8|7239|7240.4|7237.6|7241.8|7239|7239.9|7237.1|93
1625793140000|2021-07-09 01:12:20|7239.8|7237|7240.4|7237.6|7240.4|7237.6|7239.8|7237|23
1625793150000|2021-07-09 01:12:30|7239.8|7237|7240.8|7238|7241.4|7238.6|7239.8|7237|52
1625793160000|2021-07-09 01:12:40|7240.9|7238.1|7240.8|7238|7241.4|7238.6|7240.8|7238|19
1625793170000|2021-07-09 01:12:50|||||||||6
1625793180000|2021-07-09 01:13:00|7241.1|7238.3|7241.4|7238.6|7241.4|7238.6|7240.8|7238|23
1625793190000|2021-07-09 01:13:10|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|18
1625793200000|2021-07-09 01:13:20|7242.1|7239.3|7240.8|7238|7242.4|7239.6|7240.4|7237.6|88
1625793210000|2021-07-09 01:13:30|7240.9|7238.1|7240.8|7238|7241.8|7239|7240.4|7237.6|44
1625793220000|2021-07-09 01:13:40|7240.4|7237.6|7240.8|7238|7241.4|7238.6|7240.4|7237.6|21
1625793230000|2021-07-09 01:13:50|7241.1|7238.3|7240.3|7237.5|7241.1|7238.3|7240.3|7237.5|8
1625793240000|2021-07-09 01:14:00|7240.4|7237.6|7240.1|7237.3|7241.4|7238.6|7240.1|7237.3|28
1625793250000|2021-07-09 01:14:10|7240.3|7237.5|7240.4|7237.6|7240.8|7238|7240.1|7237.3|3
1625793260000|2021-07-09 01:14:20|7240.1|7237.3|7239.8|7237|7240.1|7237.3|7239.4|7236.6|17
1625793270000|2021-07-09 01:14:30|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|11
1625793280000|2021-07-09 01:14:40|7239.3|7236.5|7239.4|7236.6|7239.4|7236.6|7239.3|7236.5|30
1625793290000|2021-07-09 01:14:50|||||||||9
1625793300000|2021-07-09 01:15:00|7238.9|7236.1|7236.4|7233.6|7239.4|7236.6|7235.4|7232.6|89
1625793310000|2021-07-09 01:15:10|7236.3|7233.5|7235.9|7233.1|7237.4|7234.6|7235.8|7233|38
1625793320000|2021-07-09 01:15:20|7236.1|7233.3|7236.4|7233.6|7236.4|7233.6|7235.8|7233|22
1625793330000|2021-07-09 01:15:30|7236.8|7234|7235.4|7232.6|7237.4|7234.6|7234.4|7231.6|54
1625793340000|2021-07-09 01:15:40|7235.3|7232.5|7235.4|7232.6|7235.4|7232.6|7234.8|7232|28
1625793350000|2021-07-09 01:15:50|7235.8|7233|7236.4|7233.6|7236.4|7233.6|7235.8|7233|21
1625793360000|2021-07-09 01:16:00|7237.5|7234.7|7242.1|7239.3|7242.4|7239.6|7237.5|7234.7|125
1625793370000|2021-07-09 01:16:10|7241.8|7239|7243.8|7241|7243.8|7241|7240.8|7238|24
1625793380000|2021-07-09 01:16:20|7243.4|7240.6|7243.8|7241|7244.4|7241.6|7243.4|7240.6|32
1625793390000|2021-07-09 01:16:30|7243.9|7241.1|7242.8|7240|7243.9|7241.1|7242.8|7240|32
1625793400000|2021-07-09 01:16:40|7242.9|7240.1|7243.8|7241|7243.8|7241|7242.9|7240.1|3
1625793410000|2021-07-09 01:16:50|7243.6|7240.8|7242.8|7240|7243.6|7240.8|7242.8|7240|4
1625793420000|2021-07-09 01:17:00|7243.1|7240.3|7243.8|7241|7243.8|7241|7243.1|7240.3|10
1625793430000|2021-07-09 01:17:10|7243.6|7240.8|7243.8|7241|7243.8|7241|7243.1|7240.3|18
1625793440000|2021-07-09 01:17:20|7243.9|7241.1|7241.8|7239|7244.4|7241.6|7241.8|7239|30
1625793450000|2021-07-09 01:17:30|||||||||9
1625793460000|2021-07-09 01:17:40|7242.3|7239.5|7240.8|7238|7242.8|7240|7240.1|7237.3|23
1625793470000|2021-07-09 01:17:50|7240.6|7237.8|7240.8|7238|7241.8|7239|7240.3|7237.5|19
1625793480000|2021-07-09 01:18:00|7240.6|7237.8|7238.3|7235.5|7240.6|7237.8|7236.8|7234|120
1625793490000|2021-07-09 01:18:10|7238.6|7235.8|7237.8|7235|7238.8|7236|7237.6|7234.8|25
1625793500000|2021-07-09 01:18:20|7237.9|7235.1|7238.3|7235.5|7238.8|7236|7237.8|7235|14
1625793510000|2021-07-09 01:18:30|7238.1|7235.3|7236.4|7233.6|7238.3|7235.5|7236.4|7233.6|26
1625793520000|2021-07-09 01:18:40|7236.8|7234|7235.8|7233|7237.8|7235|7235.8|7233|35
1625793530000|2021-07-09 01:18:50|7236.1|7233.3|7236.6|7233.8|7236.8|7234|7235.8|7233|10
1625793540000|2021-07-09 01:19:00|7236.8|7234|7236.3|7233.5|7236.8|7234|7235.8|7233|12
1625793550000|2021-07-09 01:19:10|7236.4|7233.6|7236.3|7233.5|7236.4|7233.6|7236.1|7233.3|4
1625793560000|2021-07-09 01:19:20|7236.1|7233.3|7236.1|7233.3|7236.4|7233.6|7235.8|7233|16
1625793570000|2021-07-09 01:19:30|7235.8|7233|7235.8|7233|7235.8|7233|7235.1|7232.3|29
1625793580000|2021-07-09 01:19:40|7235.3|7232.5|7235.4|7232.6|7235.4|7232.6|7234.4|7231.6|68
1625793590000|2021-07-09 01:19:50|7235.8|7233|7235.9|7233.1|7236.4|7233.6|7235.8|7233|12
1625793600000|2021-07-09 01:20:00|7236.4|7233.6|7239.1|7236.3|7239.8|7237|7236.4|7233.6|176
1625793610000|2021-07-09 01:20:10|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|8
1625793620000|2021-07-09 01:20:20|7240.3|7237.5|7240.4|7237.6|7242.1|7239.3|7240.3|7237.5|45
1625793630000|2021-07-09 01:20:30|7240.1|7237.3|7242.1|7239.3|7242.1|7239.3|7238.8|7236|54
1625793640000|2021-07-09 01:20:40|7241.4|7238.6|7241.1|7238.3|7241.4|7238.6|7241.1|7238.3|11
1625793650000|2021-07-09 01:20:50|7241.3|7238.5|7243.1|7240.3|7243.1|7240.3|7241.3|7238.5|16
1625793660000|2021-07-09 01:21:00|7243.4|7240.6|7244.1|7241.3|7244.1|7241.3|7243.4|7240.6|10
1625793670000|2021-07-09 01:21:10|7244.5|7241.7|7247.1|7244.3|7247.1|7244.3|7243.8|7241|57
1625793680000|2021-07-09 01:21:20|7246.3|7243.5|7248.1|7245.3|7248.1|7245.3|7246.1|7243.3|37
1625793690000|2021-07-09 01:21:30|7248.5|7245.7|7248.1|7245.3|7248.8|7246|7248.1|7245.3|60
1625793700000|2021-07-09 01:21:40|7248.8|7246|7250.1|7247.3|7250.3|7247.5|7248.8|7246|33
1625793710000|2021-07-09 01:21:50|7249.9|7247.1|7249.1|7246.3|7249.9|7247.1|7249.1|7246.3|30
1625793720000|2021-07-09 01:22:00|7249.8|7247|7251.1|7248.3|7251.1|7248.3|7249.1|7246.3|51
1625793730000|2021-07-09 01:22:10|7250.8|7248|7248.1|7245.3|7250.8|7248|7248.1|7245.3|39
1625793740000|2021-07-09 01:22:20|7248.3|7245.5|7247.1|7244.3|7249.4|7246.6|7247.1|7244.3|20
1625793750000|2021-07-09 01:22:30|7247.3|7244.5|7248.8|7246|7248.8|7246|7247.1|7244.3|14
1625793760000|2021-07-09 01:22:40|7248.4|7245.6|7249.3|7246.5|7249.3|7246.5|7248.1|7245.3|43
1625793770000|2021-07-09 01:22:50|7249.8|7247|7248.6|7245.8|7250.1|7247.3|7247.8|7245|35
1625793780000|2021-07-09 01:23:00|7248.4|7245.6|7248.1|7245.3|7248.4|7245.6|7247.9|7245.1|19
1625793790000|2021-07-09 01:23:10|7247.9|7245.1|7247.1|7244.3|7247.9|7245.1|7247.1|7244.3|11
1625793800000|2021-07-09 01:23:20|||||||||2
1625793810000|2021-07-09 01:23:30|7246.9|7244.1|7246.6|7243.8|7246.9|7244.1|7246.1|7243.3|8
1625793820000|2021-07-09 01:23:40|7246.8|7244|7247.1|7244.3|7247.1|7244.3|7246.4|7243.6|3
1625793830000|2021-07-09 01:23:50|||||||||3
1625793840000|2021-07-09 01:24:00|7247.4|7244.6|7247.1|7244.3|7247.8|7245|7247.1|7244.3|17
1625793850000|2021-07-09 01:24:10|7247.4|7244.6|7248.1|7245.3|7248.1|7245.3|7247.4|7244.6|2
1625793860000|2021-07-09 01:24:20|7247.7|7244.9|7246.1|7243.3|7247.7|7244.9|7246.1|7243.3|13
1625793870000|2021-07-09 01:24:30|7246.4|7243.6|7247.1|7244.3|7247.6|7244.8|7246.4|7243.6|27
1625793880000|2021-07-09 01:24:40|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|0
1625793890000|2021-07-09 01:24:50|7247.1|7244.3|7246.1|7243.3|7247.1|7244.3|7246.1|7243.3|5
1625793900000|2021-07-09 01:25:00|7245.8|7243|7246.1|7243.3|7246.1|7243.3|7245.1|7242.3|9
1625793910000|2021-07-09 01:25:10|||||||||7
1625793920000|2021-07-09 01:25:20|7245.8|7243|7244.1|7241.3|7245.8|7243|7243.1|7240.3|23
1625793930000|2021-07-09 01:25:30|7244.5|7241.7|7243.8|7241|7244.5|7241.7|7243.8|7241|11
1625793940000|2021-07-09 01:25:40|7243.6|7240.8|7244.1|7241.3|7244.1|7241.3|7243.1|7240.3|14
1625793950000|2021-07-09 01:25:50|7243.8|7241|7243.1|7240.3|7243.8|7241|7243.1|7240.3|6
1625793960000|2021-07-09 01:26:00|7243.3|7240.5|7243.8|7241|7243.8|7241|7243.1|7240.3|3
1625793970000|2021-07-09 01:26:10|7244.1|7241.3|7245.1|7242.3|7245.4|7242.6|7244.1|7241.3|14
1625793980000|2021-07-09 01:26:20|7245.8|7243|7245.8|7243|7247.1|7244.3|7245.1|7242.3|42
1625793990000|2021-07-09 01:26:30|7246.1|7243.3|7248.1|7245.3|7248.8|7246|7246.1|7243.3|19
1625794000000|2021-07-09 01:26:40|7248.3|7245.5|7251.1|7248.3|7251.1|7248.3|7248.3|7245.5|23
1625794010000|2021-07-09 01:26:50|7251.4|7248.6|7252.8|7250|7252.8|7250|7251.1|7248.3|55
1625794020000|2021-07-09 01:27:00|7253.1|7250.3|7252.8|7250|7254.8|7252|7252.8|7250|68
1625794030000|2021-07-09 01:27:10|7252.1|7249.3|7251.1|7248.3|7252.1|7249.3|7250.1|7247.3|39
1625794040000|2021-07-09 01:27:20|7250.7|7247.9|7250.1|7247.3|7250.7|7247.9|7250.1|7247.3|9
1625794050000|2021-07-09 01:27:30|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|12
1625794060000|2021-07-09 01:27:40|7249.3|7246.5|7249.8|7247|7249.8|7247|7249.1|7246.3|16
1625794070000|2021-07-09 01:27:50|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|1
1625794080000|2021-07-09 01:28:00|7248.6|7245.8|7248.8|7246|7249.1|7246.3|7248.1|7245.3|21
1625794090000|2021-07-09 01:28:10|7248.3|7245.5|7249.3|7246.5|7249.3|7246.5|7248.1|7245.3|7
1625794100000|2021-07-09 01:28:20|7249.4|7246.6|7248.8|7246|7249.6|7246.8|7248.6|7245.8|6
1625794110000|2021-07-09 01:28:30|7247.1|7244.3|7246.3|7243.5|7247.1|7244.3|7246.3|7243.5|23
1625794120000|2021-07-09 01:28:40|7246.4|7243.6|7247.3|7244.5|7247.3|7244.5|7246.4|7243.6|12
1625794130000|2021-07-09 01:28:50|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|0
1625794140000|2021-07-09 01:29:00|7248.8|7246|7248.3|7245.5|7248.8|7246|7248.1|7245.3|2
1625794150000|2021-07-09 01:29:10|7248.8|7246|7248.8|7246|7248.8|7246|7248.6|7245.8|6
1625794160000|2021-07-09 01:29:20|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7
1625794170000|2021-07-09 01:29:30|7247.8|7245|7247.1|7244.3|7247.8|7245|7247.1|7244.3|10
1625794190000|2021-07-09 01:29:50|||||||||2
1625794200000|2021-07-09 01:30:00|7246.9|7244.1|7246.8|7244|7246.9|7244.1|7246.6|7243.8|6
1625794210000|2021-07-09 01:30:10|||||||||2
1625794220000|2021-07-09 01:30:20|7246.4|7243.6|7245.1|7242.3|7246.8|7244|7244.8|7242|14
1625794230000|2021-07-09 01:30:30|7244.9|7242.1|7244.8|7242|7245.1|7242.3|7244.1|7241.3|18
1625794240000|2021-07-09 01:30:40|7245.1|7242.3|7246.1|7243.3|7246.1|7243.3|7244.1|7241.3|12
1625794250000|2021-07-09 01:30:50|7245.6|7242.8|7245.1|7242.3|7245.6|7242.8|7245.1|7242.3|3
1625794260000|2021-07-09 01:31:00|7245.3|7242.5|7247.1|7244.3|7247.1|7244.3|7245.3|7242.5|17
1625794270000|2021-07-09 01:31:10|7247.4|7244.6|7248.8|7246|7248.8|7246|7247.4|7244.6|24
1625794280000|2021-07-09 01:31:20|7249.5|7246.7|7253.1|7250.3|7253.1|7250.3|7249.5|7246.7|87
1625794290000|2021-07-09 01:31:30|7252.8|7250|7254.8|7252|7254.8|7252|7252.1|7249.3|47
1625794300000|2021-07-09 01:31:40|7253.8|7251|7252.1|7249.3|7254.8|7252|7251.8|7249|111
1625794310000|2021-07-09 01:31:50|7252.3|7249.5|7251.8|7249|7252.8|7250|7251.8|7249|13
1625794320000|2021-07-09 01:32:00|7252.3|7249.5|7251.3|7248.5|7252.3|7249.5|7250.8|7248|33
1625794330000|2021-07-09 01:32:10|7251.4|7248.6|7251.3|7248.5|7251.8|7249|7251.1|7248.3|12
1625794340000|2021-07-09 01:32:20|7251.1|7248.3|7249.8|7247|7251.1|7248.3|7248.8|7246|16
1625794350000|2021-07-09 01:32:30|7249.6|7246.8|7249.1|7246.3|7250.8|7248|7249.1|7246.3|22
1625794360000|2021-07-09 01:32:40|7249.3|7246.5|7248.1|7245.3|7249.8|7247|7248.1|7245.3|7
1625794370000|2021-07-09 01:32:50|7247.7|7244.9|7245.8|7243|7247.8|7245|7244.8|7242|48
1625794380000|2021-07-09 01:33:00|7245.6|7242.8|7245.8|7243|7245.8|7243|7245.3|7242.5|7
1625794390000|2021-07-09 01:33:10|||||||||2
1625794400000|2021-07-09 01:33:20|7245.9|7243.1|7246.8|7244|7246.8|7244|7245.9|7243.1|8
1625794410000|2021-07-09 01:33:30|7247.1|7244.3|7248.1|7245.3|7248.8|7246|7247.1|7244.3|34
1625794420000|2021-07-09 01:33:40|7248.8|7246|7248.3|7245.5|7248.8|7246|7248.1|7245.3|14
1625794430000|2021-07-09 01:33:50|7248.1|7245.3|7248.8|7246|7248.8|7246|7248.1|7245.3|6
1625794440000|2021-07-09 01:34:00|7249.8|7247|7249.1|7246.3|7249.8|7247|7249.1|7246.3|9
1625794450000|2021-07-09 01:34:10|7249.6|7246.8|7249.1|7246.3|7249.8|7247|7248.1|7245.3|22
1625794460000|2021-07-09 01:34:20|7249.4|7246.6|7250.8|7248|7250.8|7248|7249.4|7246.6|6
1625794470000|2021-07-09 01:34:30|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|12
1625794480000|2021-07-09 01:34:40|7249.6|7246.8|7250.1|7247.3|7250.8|7248|7249.6|7246.8|27
1625794490000|2021-07-09 01:34:50|7250.3|7247.5|7250.1|7247.3|7250.8|7248|7250.1|7247.3|7
1625794500000|2021-07-09 01:35:00|7249.1|7246.3|7248.3|7245.5|7249.1|7246.3|7248.1|7245.3|20
1625794510000|2021-07-09 01:35:10|7248.1|7245.3|7245.4|7242.6|7248.3|7245.5|7244.8|7242|40
1625794520000|2021-07-09 01:35:20|7245.1|7242.3|7246.4|7243.6|7247.4|7244.6|7244.8|7242|13
1625794530000|2021-07-09 01:35:30|7246.3|7243.5|7246.4|7243.6|7246.4|7243.6|7246.3|7243.5|4
1625794540000|2021-07-09 01:35:40|7247.4|7244.6|7249.4|7246.6|7249.4|7246.6|7247.4|7244.6|34
1625794550000|2021-07-09 01:35:50|7249.8|7247|7249.4|7246.6|7250.4|7247.6|7249.3|7246.5|19
1625794560000|2021-07-09 01:36:00|7249.3|7246.5|7249.4|7246.6|7249.8|7247|7248.8|7246|8
1625794570000|2021-07-09 01:36:10|7249.8|7247|7253.4|7250.6|7253.4|7250.6|7249.8|7247|55
1625794580000|2021-07-09 01:36:20|7253.1|7250.3|7253.4|7250.6|7254.4|7251.6|7252.8|7250|34
1625794590000|2021-07-09 01:36:30|7253.3|7250.5|7253.4|7250.6|7253.4|7250.6|7252.8|7250|2
1625794600000|2021-07-09 01:36:40|7252.8|7250|7253.8|7251|7254.8|7252|7252.8|7250|14
1625794610000|2021-07-09 01:36:50|7253.4|7250.6|7252.8|7250|7253.4|7250.6|7252.4|7249.6|23
1625794620000|2021-07-09 01:37:00|7252.4|7249.6|7254.8|7252|7254.8|7252|7252.4|7249.6|8
1625794630000|2021-07-09 01:37:10|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7253.8|7251|9
1625794640000|2021-07-09 01:37:20|7254.8|7252|7254.3|7251.5|7255.4|7252.6|7254.3|7251.5|16
1625794650000|2021-07-09 01:37:30|7253.9|7251.1|7255.4|7252.6|7255.8|7253|7253.8|7251|11
1625794660000|2021-07-09 01:37:40|7255.9|7253.1|7254.8|7252|7255.9|7253.1|7253.9|7251.1|41
1625794670000|2021-07-09 01:37:50|7254.9|7252.1|7253.8|7251|7255.4|7252.6|7253.8|7251|19
1625794680000|2021-07-09 01:38:00|7253.4|7250.6|7250.7|7247.9|7253.4|7250.6|7250.7|7247.9|33
1625794690000|2021-07-09 01:38:10|7250.4|7247.6|7251.4|7248.6|7251.4|7248.6|7250.2|7247.4|25
1625794700000|2021-07-09 01:38:20|7251.2|7248.4|7250.4|7247.6|7251.4|7248.6|7250.1|7247.3|18
1625794710000|2021-07-09 01:38:30|||||||||4
1625794720000|2021-07-09 01:38:40|7250.2|7247.4|7251.4|7248.6|7252.4|7249.6|7250.1|7247.3|16
1625794730000|2021-07-09 01:38:50|7251.6|7248.8|7252.1|7249.3|7252.4|7249.6|7251.6|7248.8|6
1625794740000|2021-07-09 01:39:00|7252.2|7249.4|7252.2|7249.4|7252.4|7249.6|7251.4|7248.6|10
1625794750000|2021-07-09 01:39:10|7252.4|7249.6|7251.4|7248.6|7252.4|7249.6|7250.7|7247.9|11
1625794760000|2021-07-09 01:39:20|7251.2|7248.4|7251.4|7248.6|7251.4|7248.6|7251.2|7248.4|6
1625794770000|2021-07-09 01:39:30|7251.1|7248.3|7249.4|7246.6|7251.1|7248.3|7249.4|7246.6|12
1625794780000|2021-07-09 01:39:40|7249.2|7246.4|7249.1|7246.3|7249.7|7246.9|7248.7|7245.9|10
1625794790000|2021-07-09 01:39:50|7248.7|7245.9|7247.2|7244.4|7249.2|7246.4|7247.1|7244.3|36
1625794800000|2021-07-09 01:40:00|7247.1|7244.3|7246.7|7243.9|7247.4|7244.6|7246.7|7243.9|13
1625794810000|2021-07-09 01:40:10|7246.4|7243.6|7244.7|7241.9|7246.7|7243.9|7244.7|7241.9|157
1625794820000|2021-07-09 01:40:20|7244.6|7241.8|7243.4|7240.6|7244.7|7241.9|7243.4|7240.6|30
1625794830000|2021-07-09 01:40:30|7243.2|7240.4|7242.4|7239.6|7243.2|7240.4|7242.4|7239.6|10
1625794840000|2021-07-09 01:40:40|7242.8|7240|7244.4|7241.6|7244.4|7241.6|7242.8|7240|21
1625794850000|2021-07-09 01:40:50|7244.2|7241.4|7244.4|7241.6|7244.4|7241.6|7243.4|7240.6|11
1625794860000|2021-07-09 01:41:00|7244.7|7241.9|7244.4|7241.6|7244.7|7241.9|7244.4|7241.6|3
1625794870000|2021-07-09 01:41:10|7244.2|7241.4|7244.4|7241.6|7244.4|7241.6|7244.1|7241.3|6
1625794880000|2021-07-09 01:41:20|7245.1|7242.3|7245.9|7243.1|7246.1|7243.3|7245.1|7242.3|26
1625794890000|2021-07-09 01:41:30|7245.7|7242.9|7247.4|7244.6|7247.4|7244.6|7245.7|7242.9|19
1625794900000|2021-07-09 01:41:40|7248.1|7245.3|7247.7|7244.9|7248.1|7245.3|7247.4|7244.6|4
1625794910000|2021-07-09 01:41:50|7247.9|7245.1|7248.4|7245.6|7248.7|7245.9|7247.9|7245.1|12
1625794920000|2021-07-09 01:42:00|7248.7|7245.9|7248.2|7245.4|7248.7|7245.9|7247.2|7244.4|21
1625794930000|2021-07-09 01:42:10|7248.4|7245.6|7247.7|7244.9|7248.4|7245.6|7247.1|7244.3|21
1625794940000|2021-07-09 01:42:20|7247.4|7244.6|7245.4|7242.6|7247.4|7244.6|7245.2|7242.4|26
1625794950000|2021-07-09 01:42:30|7245.1|7242.3|7244.4|7241.6|7245.1|7242.3|7244.4|7241.6|3
1625794960000|2021-07-09 01:42:40|7243.7|7240.9|7243.4|7240.6|7243.7|7240.9|7243.4|7240.6|26
1625794970000|2021-07-09 01:42:50|7243.2|7240.4|7244.7|7241.9|7245.4|7242.6|7243.1|7240.3|22
1625794980000|2021-07-09 01:43:00|7244.4|7241.6|7243.7|7240.9|7244.4|7241.6|7243.7|7240.9|12
1625794990000|2021-07-09 01:43:10|7244.1|7241.3|7243.7|7240.9|7244.4|7241.6|7243.7|7240.9|5
1625795000000|2021-07-09 01:43:20|7243.4|7240.6|7242.7|7239.9|7243.4|7240.6|7242.7|7239.9|11
1625795010000|2021-07-09 01:43:30|7242.4|7239.6|7243.7|7240.9|7243.7|7240.9|7242.4|7239.6|10
1625795020000|2021-07-09 01:43:40|7243.2|7240.4|7243.7|7240.9|7243.7|7240.9|7242.7|7239.9|7
1625795030000|2021-07-09 01:43:50|7244.1|7241.3|7244.4|7241.6|7244.4|7241.6|7244.1|7241.3|6
1625795040000|2021-07-09 01:44:00|7244.1|7241.3|7244.1|7241.3|7244.4|7241.6|7244.1|7241.3|8
1625795050000|2021-07-09 01:44:10|7243.9|7241.1|7242.4|7239.6|7243.9|7241.1|7242.4|7239.6|11
1625795060000|2021-07-09 01:44:20|7242.6|7239.8|7245.7|7242.9|7245.7|7242.9|7242.6|7239.8|30
1625795070000|2021-07-09 01:44:30|7246.1|7243.3|7245.1|7242.3|7246.1|7243.3|7245.1|7242.3|11
1625795080000|2021-07-09 01:44:40|7245.4|7242.6|7245.4|7242.6|7245.7|7242.9|7245.4|7242.6|5
1625795090000|2021-07-09 01:44:50|7246.4|7243.6|7247.1|7244.3|7247.1|7244.3|7246.4|7243.6|8
1625795100000|2021-07-09 01:45:00|7246.7|7243.9|7246.1|7243.3|7246.7|7243.9|7246.1|7243.3|7
1625795110000|2021-07-09 01:45:10|7246.4|7243.6|7246.4|7243.6|7247.1|7244.3|7246.1|7243.3|15
1625795120000|2021-07-09 01:45:20|7246.7|7243.9|7245.7|7242.9|7246.7|7243.9|7245.7|7242.9|3
1625795130000|2021-07-09 01:45:30|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|2
1625795140000|2021-07-09 01:45:40|7246.2|7243.4|7246.4|7243.6|7246.4|7243.6|7246.2|7243.4|0
1625795150000|2021-07-09 01:45:50|||||||||1
1625795160000|2021-07-09 01:46:00|7246.7|7243.9|7248.7|7245.9|7248.7|7245.9|7246.7|7243.9|13
1625795170000|2021-07-09 01:46:10|7248.4|7245.6|7246.7|7243.9|7248.4|7245.6|7246.4|7243.6|23
1625795180000|2021-07-09 01:46:20|7247.2|7244.4|7246.4|7243.6|7247.4|7244.6|7246.4|7243.6|5
1625795190000|2021-07-09 01:46:30|7246.7|7243.9|7247.2|7244.4|7247.4|7244.6|7246.7|7243.9|2
1625795200000|2021-07-09 01:46:40|7247.4|7244.6|7246.7|7243.9|7247.4|7244.6|7246.7|7243.9|2
1625795210000|2021-07-09 01:46:50|7247.1|7244.3|7247.1|7244.3|7247.1|7244.3|7246.7|7243.9|2
1625795220000|2021-07-09 01:47:00|7247.2|7244.4|7247.1|7244.3|7247.4|7244.6|7247.1|7244.3|7
1625795230000|2021-07-09 01:47:10|7247.4|7244.6|7248.4|7245.6|7248.4|7245.6|7247.4|7244.6|21
1625795240000|2021-07-09 01:47:20|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|1
1625795250000|2021-07-09 01:47:30|7248.4|7245.6|7248.7|7245.9|7248.7|7245.9|7247.7|7244.9|6
1625795260000|2021-07-09 01:47:40|7248.2|7245.4|7248.4|7245.6|7248.7|7245.9|7248.2|7245.4|8
1625795270000|2021-07-09 01:47:50|7249.1|7246.3|7245.1|7242.3|7249.1|7246.3|7245.1|7242.3|21
1625795280000|2021-07-09 01:48:00|7245.2|7242.4|7245.4|7242.6|7245.4|7242.6|7244.7|7241.9|6
1625795290000|2021-07-09 01:48:10|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7244.7|7241.9|4
1625795300000|2021-07-09 01:48:20|7245.2|7242.4|7244.1|7241.3|7245.2|7242.4|7244.1|7241.3|12
1625795310000|2021-07-09 01:48:30|7244.7|7241.9|7243.1|7240.3|7244.7|7241.9|7242.7|7239.9|21
1625795320000|2021-07-09 01:48:40|7242.7|7239.9|7242.4|7239.6|7242.7|7239.9|7241.7|7238.9|60
1625795330000|2021-07-09 01:48:50|7242.7|7239.9|7243.1|7240.3|7243.4|7240.6|7242.7|7239.9|9
1625795340000|2021-07-09 01:49:00|7243.2|7240.4|7242.7|7239.9|7243.7|7240.9|7242.7|7239.9|9
1625795350000|2021-07-09 01:49:10|7242.4|7239.6|7243.2|7240.4|7243.6|7240.8|7242.1|7239.3|20
1625795360000|2021-07-09 01:49:20|7243.4|7240.6|7244.2|7241.4|7244.7|7241.9|7243.4|7240.6|8
1625795370000|2021-07-09 01:49:30|7244.4|7241.6|7244.2|7241.4|7244.7|7241.9|7244.2|7241.4|3
1625795380000|2021-07-09 01:49:40|7244.4|7241.6|7242.1|7239.3|7245.4|7242.6|7242.1|7239.3|18
1625795390000|2021-07-09 01:49:50|7242.2|7239.4|7242.2|7239.4|7242.4|7239.6|7242.1|7239.3|33
1625795400000|2021-07-09 01:50:00|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.1|7239.3|8
1625795410000|2021-07-09 01:50:10|7242.1|7239.3|7241.1|7238.3|7242.2|7239.4|7241.1|7238.3|20
1625795420000|2021-07-09 01:50:20|7241.2|7238.4|7241.7|7238.9|7241.7|7238.9|7241.1|7238.3|4
1625795430000|2021-07-09 01:50:30|7241.4|7238.6|7242.4|7239.6|7242.4|7239.6|7241|7238.2|18
1625795440000|2021-07-09 01:50:40|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|1
1625795450000|2021-07-09 01:50:50|7243|7240.2|7242|7239.2|7243.4|7240.6|7242|7239.2|28
1625795460000|2021-07-09 01:51:00|7241.5|7238.7|7241.2|7238.4|7242|7239.2|7241|7238.2|13
1625795470000|2021-07-09 01:51:10|7241.4|7238.6|7241|7238.2|7241.7|7238.9|7241|7238.2|17
1625795480000|2021-07-09 01:51:20|7241.4|7238.6|7241.2|7238.4|7241.7|7238.9|7241|7238.2|3
1625795490000|2021-07-09 01:51:30|7241.4|7238.6|7242.2|7239.4|7242.2|7239.4|7241.4|7238.6|2
1625795500000|2021-07-09 01:51:40|7242.4|7239.6|7242|7239.2|7242.4|7239.6|7242|7239.2|2
1625795510000|2021-07-09 01:51:50|7242.2|7239.4|7242.4|7239.6|7242.4|7239.6|7242|7239.2|6
1625795520000|2021-07-09 01:52:00|7242.2|7239.4|7241|7238.2|7242.2|7239.4|7241|7238.2|11
1625795530000|2021-07-09 01:52:10|7240.7|7237.9|7240|7237.2|7240.7|7237.9|7240|7237.2|19
1625795540000|2021-07-09 01:52:20|7240.4|7237.6|7240.2|7237.4|7240.7|7237.9|7240.2|7237.4|3
1625795550000|2021-07-09 01:52:30|7240.7|7237.9|7241|7238.2|7241|7238.2|7240.7|7237.9|1
1625795560000|2021-07-09 01:52:40|7240.7|7237.9|7240|7237.2|7240.7|7237.9|7240|7237.2|10
1625795570000|2021-07-09 01:52:50|||||||||2
1625795580000|2021-07-09 01:53:00|7239.9|7237.1|7239.5|7236.7|7240|7237.2|7239|7236.2|21
1625795590000|2021-07-09 01:53:10|7239.7|7236.9|7236|7233.2|7239.7|7236.9|7236|7233.2|37
1625795600000|2021-07-09 01:53:20|7235.7|7232.9|7236.5|7233.7|7237|7234.2|7235.7|7232.9|18
1625795610000|2021-07-09 01:53:30|7236.7|7233.9|7236|7233.2|7236.7|7233.9|7236|7233.2|9
1625795620000|2021-07-09 01:53:40|7236.2|7233.4|7236.5|7233.7|7236.7|7233.9|7236|7233.2|12
1625795630000|2021-07-09 01:53:50|7236.7|7233.9|7236.5|7233.7|7236.7|7233.9|7236.4|7233.6|4
1625795640000|2021-07-09 01:54:00|7236|7233.2|7236.5|7233.7|7236.7|7233.9|7236|7233.2|19
1625795650000|2021-07-09 01:54:10|7236.4|7233.6|7236|7233.2|7236.7|7233.9|7236|7233.2|10
1625795660000|2021-07-09 01:54:20|7236.2|7233.4|7236.7|7233.9|7236.7|7233.9|7236|7233.2|11
1625795670000|2021-07-09 01:54:30|7236.5|7233.7|7236.7|7233.9|7236.7|7233.9|7236.2|7233.4|8
1625795680000|2021-07-09 01:54:40|7236.5|7233.7|7236.7|7233.9|7236.7|7233.9|7236.5|7233.7|9
1625795690000|2021-07-09 01:54:50|||||||||7
1625795700000|2021-07-09 01:55:00|7237|7234.2|7236.7|7233.9|7237|7234.2|7236.7|7233.9|1
1625795710000|2021-07-09 01:55:10|7236.5|7233.7|7236.7|7233.9|7236.7|7233.9|7235.7|7232.9|12
1625795720000|2021-07-09 01:55:20|7236.5|7233.7|7236.7|7233.9|7236.7|7233.9|7236.5|7233.7|0
1625795730000|2021-07-09 01:55:30|7237|7234.2|7238|7235.2|7238|7235.2|7237|7234.2|8
1625795740000|2021-07-09 01:55:40|7238.5|7235.7|7239|7236.2|7239|7236.2|7238.5|7235.7|9
1625795750000|2021-07-09 01:55:50|||||||||4
1625795760000|2021-07-09 01:56:00|7238.7|7235.9|7239|7236.2|7239|7236.2|7238.7|7235.9|9
1625795770000|2021-07-09 01:56:10|7238.9|7236.1|7238|7235.2|7238.9|7236.1|7237|7234.2|15
1625795780000|2021-07-09 01:56:20|7237.7|7234.9|7237|7234.2|7238|7235.2|7237|7234.2|6
1625795790000|2021-07-09 01:56:30|7236.7|7233.9|7237|7234.2|7237|7234.2|7236.7|7233.9|2
1625795800000|2021-07-09 01:56:40|7237.7|7234.9|7237.5|7234.7|7238|7235.2|7237.5|7234.7|3
1625795810000|2021-07-09 01:56:50|7238.4|7235.6|7238|7235.2|7238.4|7235.6|7238|7235.2|1
1625795820000|2021-07-09 01:57:00|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238|7235.2|14
1625795830000|2021-07-09 01:57:10|7238.7|7235.9|7239|7236.2|7240|7237.2|7238.7|7235.9|47
1625795840000|2021-07-09 01:57:20|7239.4|7236.6|7240.7|7237.9|7241|7238.2|7239.4|7236.6|10
1625795850000|2021-07-09 01:57:30|7240.5|7237.7|7240.7|7237.9|7240.7|7237.9|7240|7237.2|4
1625795860000|2021-07-09 01:57:40|7240.5|7237.7|7239|7236.2|7240.7|7237.9|7238.5|7235.7|37
1625795870000|2021-07-09 01:57:50|||||||||4
1625795880000|2021-07-09 01:58:00|7239.4|7236.6|7239.7|7236.9|7240|7237.2|7239.4|7236.6|41
1625795890000|2021-07-09 01:58:10|7240.2|7237.4|7238.5|7235.7|7240.2|7237.4|7238.5|7235.7|29
1625795900000|2021-07-09 01:58:20|7238|7235.2|7236|7233.2|7238.7|7235.9|7236|7233.2|29
1625795910000|2021-07-09 01:58:30|7235.7|7232.9|7235|7232.2|7235.7|7232.9|7234.7|7231.9|40
1625795920000|2021-07-09 01:58:40|7235.4|7232.6|7235|7232.2|7235.7|7232.9|7234.7|7231.9|9
1625795930000|2021-07-09 01:58:50|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235|7232.2|21
1625795940000|2021-07-09 01:59:00|7236.2|7233.4|7235|7232.2|7236.7|7233.9|7234.7|7231.9|21
1625795950000|2021-07-09 01:59:10|7236|7233.2|7236|7233.2|7236.4|7233.6|7235.7|7232.9|13
1625795960000|2021-07-09 01:59:20|7235.5|7232.7|7235|7232.2|7236.4|7233.6|7235|7232.2|11
1625795970000|2021-07-09 01:59:30|7235.4|7232.6|7237|7234.2|7237|7234.2|7235.4|7232.6|14
1625795980000|2021-07-09 01:59:40|7237.4|7234.6|7237|7234.2|7238|7235.2|7237|7234.2|6
1625795990000|2021-07-09 01:59:50|7236.7|7233.9|7237|7234.2|7237|7234.2|7236.4|7233.6|11
1625796000000|2021-07-09 02:00:00|7236.7|7233.9|7239|7236.2|7239|7236.2|7236.4|7233.6|22
1625796010000|2021-07-09 02:00:10|7239.2|7236.4|7240|7237.2|7240.7|7237.9|7239|7236.2|21
1625796020000|2021-07-09 02:00:20|7239.7|7236.9|7239.7|7236.9|7240|7237.2|7239|7236.2|8
1625796030000|2021-07-09 02:00:30|7239.5|7236.7|7239|7236.2|7239.5|7236.7|7238.7|7235.9|13
1625796040000|2021-07-09 02:00:40|||||||||2
1625796050000|2021-07-09 02:00:50|7238.7|7235.9|7239.7|7236.9|7239.7|7236.9|7238.7|7235.9|9
1625796060000|2021-07-09 02:01:00|||||||||4
1625796070000|2021-07-09 02:01:10|7239|7236.2|7237.7|7234.9|7239.7|7236.9|7237.7|7234.9|7
1625796080000|2021-07-09 02:01:20|7238|7235.2|7237.7|7234.9|7238|7235.2|7237.7|7234.9|7
1625796090000|2021-07-09 02:01:30|7237.5|7234.7|7234|7231.2|7237.5|7234.7|7234|7231.2|43
1625796100000|2021-07-09 02:01:40|7234.4|7231.6|7236|7233.2|7236.4|7233.6|7234.4|7231.6|26
1625796110000|2021-07-09 02:01:50|7235.7|7232.9|7236|7233.2|7236|7233.2|7235.7|7232.9|0
1625796120000|2021-07-09 02:02:00|7235.9|7233.1|7235.7|7232.9|7235.9|7233.1|7235|7232.2|9
1625796130000|2021-07-09 02:02:10|7235.4|7232.6|7234|7231.2|7235.4|7232.6|7234|7231.2|6
1625796140000|2021-07-09 02:02:20|7234.2|7231.4|7234|7231.2|7234.4|7231.6|7234|7231.2|13
1625796150000|2021-07-09 02:02:30|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|5
1625796160000|2021-07-09 02:02:40|7234|7231.2|7235.7|7232.9|7236|7233.2|7234|7231.2|12
1625796170000|2021-07-09 02:02:50|7235.4|7232.6|7236|7233.2|7236|7233.2|7235.4|7232.6|21
1625796180000|2021-07-09 02:03:00|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|2
1625796190000|2021-07-09 02:03:10|7235.5|7232.7|7236|7233.2|7236|7233.2|7235.2|7232.4|8
1625796200000|2021-07-09 02:03:20|7235.5|7232.7|7235|7232.2|7235.5|7232.7|7235|7232.2|2
1625796210000|2021-07-09 02:03:30|7234.7|7231.9|7234.5|7231.7|7234.7|7231.9|7234.5|7231.7|8
1625796220000|2021-07-09 02:03:40|7234|7231.2|7235|7232.2|7235|7232.2|7234|7231.2|2
1625796230000|2021-07-09 02:03:50|7235.2|7232.4|7235.4|7232.6|7235.7|7232.9|7235.2|7232.4|11
1625796240000|2021-07-09 02:04:00|7235.2|7232.4|7234.7|7231.9|7235.7|7232.9|7234.7|7231.9|12
1625796250000|2021-07-09 02:04:10|7234.3|7231.5|7232.7|7229.9|7234.3|7231.5|7232.3|7229.5|84
1625796260000|2021-07-09 02:04:20|7233|7230.2|7232.7|7229.9|7233|7230.2|7232.7|7229.9|8
1625796270000|2021-07-09 02:04:30|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|7
1625796280000|2021-07-09 02:04:40|||||||||5
1625796290000|2021-07-09 02:04:50|7232.8|7230|7232|7229.2|7232.8|7230|7232|7229.2|5
1625796300000|2021-07-09 02:05:00|7231.8|7229|7228|7225.2|7232|7229.2|7228|7225.2|94
1625796310000|2021-07-09 02:05:10|7228.2|7225.4|7231|7228.2|7231|7228.2|7228.2|7225.4|62
1625796320000|2021-07-09 02:05:20|7231.2|7228.4|7230.7|7227.9|7231.2|7228.4|7230.7|7227.9|13
1625796330000|2021-07-09 02:05:30|7231|7228.2|7230.7|7227.9|7231|7228.2|7230.5|7227.7|3
1625796340000|2021-07-09 02:05:40|7231|7228.2|7229|7226.2|7231|7228.2|7229|7226.2|18
1625796350000|2021-07-09 02:05:50|7228.5|7225.7|7229|7226.2|7229|7226.2|7228|7225.2|25
1625796360000|2021-07-09 02:06:00|7229.7|7226.9|7229|7226.2|7230|7227.2|7228.5|7225.7|34
1625796370000|2021-07-09 02:06:10|||||||||2
1625796380000|2021-07-09 02:06:20|7228.7|7225.9|7228|7225.2|7228.7|7225.9|7228|7225.2|11
1625796390000|2021-07-09 02:06:30|7227.7|7224.9|7227|7224.2|7227.7|7224.9|7227|7224.2|17
1625796400000|2021-07-09 02:06:40|7227.2|7224.4|7227.2|7224.4|7227.7|7224.9|7227|7224.2|31
1625796410000|2021-07-09 02:06:50|7227.4|7224.6|7226|7223.2|7227.4|7224.6|7226|7223.2|24
1625796420000|2021-07-09 02:07:00|7225.7|7222.9|7225|7222.2|7225.7|7222.9|7224.7|7221.9|26
1625796430000|2021-07-09 02:07:10|7225.4|7222.6|7227|7224.2|7227.2|7224.4|7225|7222.2|31
1625796440000|2021-07-09 02:07:20|7227.7|7224.9|7228|7225.2|7228.7|7225.9|7227.7|7224.9|31
1625796450000|2021-07-09 02:07:30|7228.2|7225.4|7230|7227.2|7230|7227.2|7228.2|7225.4|17
1625796460000|2021-07-09 02:07:40|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.5|7227.7|9
1625796470000|2021-07-09 02:07:50|7231|7228.2|7230.7|7227.9|7231|7228.2|7230.7|7227.9|0
1625796480000|2021-07-09 02:08:00|7230|7227.2|7230|7227.2|7230|7227.2|7230|7227.2|6
1625796490000|2021-07-09 02:08:10|7230.2|7227.4|7230|7227.2|7230.2|7227.4|7230|7227.2|8
1625796500000|2021-07-09 02:08:20|7230.2|7227.4|7230.7|7227.9|7230.7|7227.9|7230.2|7227.4|1
1625796510000|2021-07-09 02:08:30|7230.5|7227.7|7231|7228.2|7231|7228.2|7230|7227.2|11
1625796520000|2021-07-09 02:08:40|7231.7|7228.9|7232|7229.2|7232.7|7229.9|7231.7|7228.9|31
1625796530000|2021-07-09 02:08:50|7232.2|7229.4|7232|7229.2|7232.7|7229.9|7232|7229.2|6
1625796540000|2021-07-09 02:09:00|7231.7|7228.9|7231|7228.2|7231.7|7228.9|7231|7228.2|14
1625796550000|2021-07-09 02:09:10|7231.2|7228.4|7231.2|7228.4|7231.7|7228.9|7231|7228.2|6
1625796560000|2021-07-09 02:09:20|7231.4|7228.6|7232.7|7229.9|7232.7|7229.9|7231.4|7228.6|8
1625796570000|2021-07-09 02:09:30|7232.5|7229.7|7233|7230.2|7233|7230.2|7232.5|7229.7|8
1625796580000|2021-07-09 02:09:40|7233.7|7230.9|7233|7230.2|7233.7|7230.9|7233|7230.2|13
1625796590000|2021-07-09 02:09:50|7232.8|7230|7232|7229.2|7232.8|7230|7232|7229.2|4
1625796600000|2021-07-09 02:10:00|7231.7|7228.9|7233|7230.2|7233|7230.2|7231.7|7228.9|5
1625796610000|2021-07-09 02:10:10|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|5
1625796620000|2021-07-09 02:10:20|||||||||6
1625796630000|2021-07-09 02:10:30|7231.3|7228.5|7231|7228.2|7231.5|7228.7|7231|7228.2|15
1625796640000|2021-07-09 02:10:40|7231.5|7228.7|7231|7228.2|7231.5|7228.7|7231|7228.2|12
1625796650000|2021-07-09 02:10:50|7231.7|7228.9|7231|7228.2|7231.7|7228.9|7231|7228.2|3
1625796660000|2021-07-09 02:11:00|7231.5|7228.7|7231.2|7228.4|7231.7|7228.9|7231|7228.2|12
1625796670000|2021-07-09 02:11:10|7231.4|7228.6|7232|7229.2|7232.7|7229.9|7231.4|7228.6|10
1625796680000|2021-07-09 02:11:20|7232.5|7229.7|7233|7230.2|7233|7230.2|7232.5|7229.7|8
1625796690000|2021-07-09 02:11:30|||||||||2
1625796700000|2021-07-09 02:11:40|7232.7|7229.9|7233|7230.2|7233|7230.2|7232.7|7229.9|11
1625796710000|2021-07-09 02:11:50|7232.8|7230|7231|7228.2|7232.8|7230|7231|7228.2|3
1625796720000|2021-07-09 02:12:00|7230.8|7228|7231|7228.2|7231|7228.2|7230|7227.2|19
1625796730000|2021-07-09 02:12:10|7230.5|7227.7|7231|7228.2|7231|7228.2|7230|7227.2|14
1625796740000|2021-07-09 02:12:20|7231.2|7228.4|7231|7228.2|7231.5|7228.7|7231|7228.2|3
1625796750000|2021-07-09 02:12:30|||||||||2
1625796760000|2021-07-09 02:12:40|7231.3|7228.5|7231.7|7228.9|7231.7|7228.9|7231.3|7228.5|4
1625796770000|2021-07-09 02:12:50|7233|7230.2|7232.7|7229.9|7233|7230.2|7232.7|7229.9|12
1625796780000|2021-07-09 02:13:00|7233|7230.2|7234|7231.2|7234|7231.2|7233|7230.2|15
1625796790000|2021-07-09 02:13:10|7234.2|7231.4|7234.2|7231.4|7235|7232.2|7234|7231.2|9
1625796800000|2021-07-09 02:13:20|7234.7|7231.9|7235|7232.2|7235|7232.2|7234|7231.2|3
1625796810000|2021-07-09 02:13:30|7235.2|7232.4|7235.2|7232.4|7235.4|7232.6|7235|7232.2|17
1625796820000|2021-07-09 02:13:40|7235|7232.2|7237|7234.2|7237|7234.2|7235|7232.2|29
1625796830000|2021-07-09 02:13:50|7238|7235.2|7238|7235.2|7238|7235.2|7237.2|7234.4|26
1625796840000|2021-07-09 02:14:00|7238.3|7235.5|7238|7235.2|7238.3|7235.5|7237|7234.2|34
1625796850000|2021-07-09 02:14:10|7238.4|7235.6|7238.7|7235.9|7238.7|7235.9|7238|7235.2|10
1625796860000|2021-07-09 02:14:20|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|1
1625796870000|2021-07-09 02:14:30|7238.7|7235.9|7240|7237.2|7241.2|7238.4|7238.7|7235.9|33
1625796880000|2021-07-09 02:14:40|7240.4|7237.6|7242|7239.2|7243|7240.2|7240|7237.2|58
1625796890000|2021-07-09 02:14:50|7241.8|7239|7242|7239.2|7242.3|7239.5|7241|7238.2|58
1625796900000|2021-07-09 02:15:00|7241.8|7239|7240.8|7238|7241.8|7239|7240.3|7237.5|15
1625796910000|2021-07-09 02:15:10|7241|7238.2|7241|7238.2|7241.3|7238.5|7241|7238.2|11
1625796920000|2021-07-09 02:15:20|7240.8|7238|7240.8|7238|7241|7238.2|7240.8|7238|5
1625796930000|2021-07-09 02:15:30|7240.7|7237.9|7238.8|7236|7241|7238.2|7238.5|7235.7|20
1625796940000|2021-07-09 02:15:40|7239|7236.2|7237.7|7234.9|7239|7236.2|7237.7|7234.9|23
1625796950000|2021-07-09 02:15:50|7238.4|7235.6|7239.7|7236.9|7239.7|7236.9|7237.7|7234.9|25
1625796960000|2021-07-09 02:16:00|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7238.7|7235.9|10
1625796970000|2021-07-09 02:16:10|7239.7|7236.9|7239.2|7236.4|7240.4|7237.6|7238.7|7235.9|16
1625796980000|2021-07-09 02:16:20|7239|7236.2|7238.7|7235.9|7239|7236.2|7238.7|7235.9|0
1625796990000|2021-07-09 02:16:30|7238.3|7235.5|7238.7|7235.9|7239.7|7236.9|7237.7|7234.9|15
1625797000000|2021-07-09 02:16:40|7238.4|7235.6|7238.4|7235.6|7238.7|7235.9|7238.4|7235.6|5
1625797010000|2021-07-09 02:16:50|7238.7|7235.9|7238.4|7235.6|7239.7|7236.9|7238.4|7235.6|3
1625797020000|2021-07-09 02:17:00|7238|7235.2|7237.4|7234.6|7238|7235.2|7237.4|7234.6|6
1625797030000|2021-07-09 02:17:10|7237|7234.2|7236.7|7233.9|7237|7234.2|7236.4|7233.6|2
1625797040000|2021-07-09 02:17:20|||||||||4
1625797050000|2021-07-09 02:17:30|7237|7234.2|7237.7|7234.9|7237.7|7234.9|7237|7234.2|4
1625797070000|2021-07-09 02:17:50|7238|7235.2|7238.7|7235.9|7238.7|7235.9|7238|7235.2|4
1625797080000|2021-07-09 02:18:00|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|17
1625797090000|2021-07-09 02:18:10|||||||||1
1625797100000|2021-07-09 02:18:20|7237.4|7234.6|7237.7|7234.9|7237.7|7234.9|7237.2|7234.4|5
1625797110000|2021-07-09 02:18:30|7237.3|7234.5|7236.7|7233.9|7237.3|7234.5|7236.7|7233.9|5
1625797130000|2021-07-09 02:18:50|7237|7234.2|7237.3|7234.5|7237.3|7234.5|7237|7234.2|5
1625797140000|2021-07-09 02:19:00|7237.5|7234.7|7238.3|7235.5|7238.7|7235.9|7237.5|7234.7|14
1625797150000|2021-07-09 02:19:10|7238.2|7235.4|7238.2|7235.4|7238.7|7235.9|7238.2|7235.4|0
1625797160000|2021-07-09 02:19:20|7238|7235.2|7236.8|7234|7238|7235.2|7236.7|7233.9|14
1625797170000|2021-07-09 02:19:30|7237.2|7234.4|7236.7|7233.9|7237.3|7234.5|7236.7|7233.9|2
1625797180000|2021-07-09 02:19:40|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|3
1625797200000|2021-07-09 02:20:00|7237.2|7234.4|7237.3|7234.5|7237.7|7234.9|7236.7|7233.9|19
1625797210000|2021-07-09 02:20:10|7237.2|7234.4|7237.2|7234.4|7237.3|7234.5|7236.7|7233.9|2
1625797220000|2021-07-09 02:20:20|7237.3|7234.5|7236.7|7233.9|7237.3|7234.5|7236.7|7233.9|1
1625797240000|2021-07-09 02:20:40|7236.8|7234|7237.3|7234.5|7237.3|7234.5|7236.8|7234|3
1625797260000|2021-07-09 02:21:00|7237.7|7234.9|7237.3|7234.5|7237.8|7235|7237.3|7234.5|8
1625797270000|2021-07-09 02:21:10|||||||||1
1625797280000|2021-07-09 02:21:20|7237.2|7234.4|7237.3|7234.5|7237.7|7234.9|7237.2|7234.4|5
1625797300000|2021-07-09 02:21:40|||||||||2
1625797310000|2021-07-09 02:21:50|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7236.7|7233.9|4
1625797320000|2021-07-09 02:22:00|7237.3|7234.5|7236.3|7233.5|7237.3|7234.5|7235.3|7232.5|27
1625797330000|2021-07-09 02:22:10|7236.2|7233.4|7236.3|7233.5|7236.3|7233.5|7236.2|7233.4|5
1625797340000|2021-07-09 02:22:20|7236.2|7233.4|7236.3|7233.5|7236.3|7233.5|7235.7|7232.9|1
1625797350000|2021-07-09 02:22:30|7236.2|7233.4|7237.3|7234.5|7237.7|7234.9|7236.2|7233.4|21
1625797370000|2021-07-09 02:22:50|7237.2|7234.4|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|3
1625797380000|2021-07-09 02:23:00|7236.8|7234|7237.3|7234.5|7237.7|7234.9|7236.7|7233.9|24
1625797390000|2021-07-09 02:23:10|7237.2|7234.4|7237.3|7234.5|7237.3|7234.5|7237.2|7234.4|3
1625797400000|2021-07-09 02:23:20|7238.2|7235.4|7237.3|7234.5|7238.3|7235.5|7237.3|7234.5|15
1625797410000|2021-07-09 02:23:30|7237.2|7234.4|7236.3|7233.5|7237.2|7234.4|7236.3|7233.5|7
1625797420000|2021-07-09 02:23:40|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|1
1625797440000|2021-07-09 02:24:00|7237.3|7234.5|7237.3|7234.5|7237.8|7235|7237.3|7234.5|13
1625797450000|2021-07-09 02:24:10|7237.2|7234.4|7237.2|7234.4|7237.3|7234.5|7236.3|7233.5|7
1625797460000|2021-07-09 02:24:20|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|3
1625797470000|2021-07-09 02:24:30|7237.7|7234.9|7237.2|7234.4|7237.7|7234.9|7237.2|7234.4|5
1625797480000|2021-07-09 02:24:40|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1625797490000|2021-07-09 02:24:50|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|0
1625797500000|2021-07-09 02:25:00|7238.3|7235.5|7237.3|7234.5|7238.3|7235.5|7237.3|7234.5|10
1625797510000|2021-07-09 02:25:10|7237.7|7234.9|7238.3|7235.5|7238.3|7235.5|7237.7|7234.9|3
1625797520000|2021-07-09 02:25:20|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|2
1625797530000|2021-07-09 02:25:30|7237.3|7234.5|7236.7|7233.9|7237.3|7234.5|7236.2|7233.4|22
1625797540000|2021-07-09 02:25:40|7236.3|7233.5|7236.3|7233.5|7236.7|7233.9|7236.3|7233.5|2
1625797550000|2021-07-09 02:25:50|7236.2|7233.4|7235.7|7232.9|7236.2|7233.4|7235.7|7232.9|2
1625797560000|2021-07-09 02:26:00|||||||||11
1625797570000|2021-07-09 02:26:10|7236|7233.2|7236.3|7233.5|7236.3|7233.5|7236|7233.2|12
1625797580000|2021-07-09 02:26:20|7236.2|7233.4|7235.7|7232.9|7236.2|7233.4|7235.7|7232.9|1
1625797590000|2021-07-09 02:26:30|7235|7232.2|7233.7|7230.9|7235|7232.2|7233.7|7230.9|11
1625797600000|2021-07-09 02:26:40|7233.3|7230.5|7234.3|7231.5|7234.3|7231.5|7233.3|7230.5|4
1625797610000|2021-07-09 02:26:50|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|2
1625797620000|2021-07-09 02:27:00|7234.3|7231.5|7234.7|7231.9|7234.7|7231.9|7234.3|7231.5|2
1625797640000|2021-07-09 02:27:20|7235.3|7232.5|7235.3|7232.5|7236.3|7233.5|7235.3|7232.5|10
1625797650000|2021-07-09 02:27:30|7235.2|7232.4|7234.7|7231.9|7235.3|7232.5|7234.7|7231.9|4
1625797690000|2021-07-09 02:28:10|7234.2|7231.4|7234|7231.2|7234.2|7231.4|7233|7230.2|12
1625797700000|2021-07-09 02:28:20|||||||||2
1625797710000|2021-07-09 02:28:30|7234.2|7231.4|7235|7232.2|7235|7232.2|7234.2|7231.4|0
1625797720000|2021-07-09 02:28:40|7234.3|7231.5|7234.2|7231.4|7234.7|7231.9|7234.2|7231.4|3
1625797730000|2021-07-09 02:28:50|7234|7231.2|7233.3|7230.5|7234|7231.2|7233.3|7230.5|5
1625797740000|2021-07-09 02:29:00|7233.7|7230.9|7234|7231.2|7234|7231.2|7233.7|7230.9|0
1625797750000|2021-07-09 02:29:10|7234.3|7231.5|7234|7231.2|7234.3|7231.5|7234|7231.2|13
1625797770000|2021-07-09 02:29:30|7234.3|7231.5|7235|7232.2|7235|7232.2|7234|7231.2|9
1625797780000|2021-07-09 02:29:40|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|2
1625797790000|2021-07-09 02:29:50|7235|7232.2|7235|7232.2|7235|7232.2|7234.7|7231.9|2
1625797800000|2021-07-09 02:30:00|7234.7|7231.9|7233.7|7230.9|7235.3|7232.5|7233.7|7230.9|18
1625797810000|2021-07-09 02:30:10|7234|7231.2|7234|7231.2|7234.3|7231.5|7234|7231.2|10
1625797820000|2021-07-09 02:30:20|7234.2|7231.4|7238.7|7235.9|7238.7|7235.9|7234.2|7231.4|22
1625797830000|2021-07-09 02:30:30|7238.3|7235.5|7235.7|7232.9|7238.3|7235.5|7235.7|7232.9|32
1625797840000|2021-07-09 02:30:40|7236.7|7233.9|7238|7235.2|7238|7235.2|7236.7|7233.9|17
1625797850000|2021-07-09 02:30:50|7238.3|7235.5|7238.7|7235.9|7238.7|7235.9|7238.3|7235.5|11
1625797860000|2021-07-09 02:31:00|7238.3|7235.5|7239.3|7236.5|7239.3|7236.5|7237.7|7234.9|22
1625797870000|2021-07-09 02:31:10|7239.1|7236.3|7239|7236.2|7239.6|7236.8|7239|7236.2|16
1625797880000|2021-07-09 02:31:20|7239.3|7236.5|7239|7236.2|7239.6|7236.8|7238.6|7235.8|8
1625797890000|2021-07-09 02:31:30|7239.1|7236.3|7238|7235.2|7239.6|7236.8|7238|7235.2|20
1625797900000|2021-07-09 02:31:40|7237.6|7234.8|7236.6|7233.8|7237.6|7234.8|7236.6|7233.8|6
1625797910000|2021-07-09 02:31:50|7237|7234.2|7238.6|7235.8|7238.6|7235.8|7237|7234.2|8
1625797920000|2021-07-09 02:32:00|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238|7235.2|5
1625797940000|2021-07-09 02:32:20|7238.6|7235.8|7239|7236.2|7239.3|7236.5|7238.6|7235.8|6
1625797950000|2021-07-09 02:32:30|7239.1|7236.3|7239.1|7236.3|7239.3|7236.5|7239|7236.2|8
1625797960000|2021-07-09 02:32:40|7239.3|7236.5|7239.3|7236.5|7239.6|7236.8|7239|7236.2|9
1625797970000|2021-07-09 02:32:50|7239.6|7236.8|7239.3|7236.5|7239.6|7236.8|7239.3|7236.5|6
1625797980000|2021-07-09 02:33:00|7239.5|7236.7|7242.6|7239.8|7244|7241.2|7239.5|7236.7|79
1625797990000|2021-07-09 02:33:10|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243|7240.2|16
1625798000000|2021-07-09 02:33:20|7244.3|7241.5|7241|7238.2|7244.3|7241.5|7241|7238.2|77
1625798010000|2021-07-09 02:33:30|7241.1|7238.3|7242|7239.2|7242|7239.2|7241.1|7238.3|8
1625798020000|2021-07-09 02:33:40|7242.3|7239.5|7241.6|7238.8|7242.3|7239.5|7241.6|7238.8|10
1625798030000|2021-07-09 02:33:50|7242.1|7239.3|7242.3|7239.5|7242.6|7239.8|7242|7239.2|14
1625798040000|2021-07-09 02:34:00|7242|7239.2|7242|7239.2|7242.3|7239.5|7242|7239.2|10
1625798050000|2021-07-09 02:34:10|7241.3|7238.5|7242.3|7239.5|7242.3|7239.5|7241.3|7238.5|4
1625798060000|2021-07-09 02:34:20|7242.6|7239.8|7244.3|7241.5|7244.3|7241.5|7242.6|7239.8|10
1625798070000|2021-07-09 02:34:30|7244.1|7241.3|7244.1|7241.3|7244.3|7241.5|7244|7241.2|9
1625798080000|2021-07-09 02:34:40|7244.3|7241.5|7245.3|7242.5|7245.3|7242.5|7243.6|7240.8|24
1625798090000|2021-07-09 02:34:50|7244.6|7241.8|7244.1|7241.3|7245|7242.2|7243.6|7240.8|14
1625798100000|2021-07-09 02:35:00|7244.3|7241.5|7243|7240.2|7244.3|7241.5|7242.6|7239.8|22
1625798110000|2021-07-09 02:35:10|7243.3|7240.5|7243.1|7240.3|7244.1|7241.3|7243.1|7240.3|23
1625798120000|2021-07-09 02:35:20|7243|7240.2|7242.6|7239.8|7243.3|7240.5|7242.6|7239.8|89
1625798130000|2021-07-09 02:35:30|7243|7240.2|7242.6|7239.8|7243.3|7240.5|7242.6|7239.8|18
1625798140000|2021-07-09 02:35:40|7242.3|7239.5|7242.3|7239.5|7243.1|7240.3|7241.6|7238.8|20
1625798150000|2021-07-09 02:35:50|7242.8|7240|7243.1|7240.3|7243.3|7240.5|7242.6|7239.8|7
1625798160000|2021-07-09 02:36:00|7243.3|7240.5|7245.6|7242.8|7247.3|7244.5|7243.3|7240.5|94
1625798170000|2021-07-09 02:36:10|7246|7243.2|7247.3|7244.5|7247.3|7244.5|7246|7243.2|22
1625798180000|2021-07-09 02:36:20|7247.8|7245|7246.6|7243.8|7248|7245.2|7246.3|7243.5|29
1625798190000|2021-07-09 02:36:30|||||||||2
1625798200000|2021-07-09 02:36:40|7246|7243.2|7246.3|7243.5|7246.6|7243.8|7245|7242.2|20
1625798210000|2021-07-09 02:36:50|7246.1|7243.3|7246.6|7243.8|7246.6|7243.8|7246|7243.2|36
1625798220000|2021-07-09 02:37:00|7246.8|7244|7245|7242.2|7247.3|7244.5|7245|7242.2|19
1625798230000|2021-07-09 02:37:10|7245.1|7242.3|7245.1|7242.3|7245.3|7242.5|7245|7242.2|6
1625798240000|2021-07-09 02:37:20|7245|7242.2|7244.3|7241.5|7245|7242.2|7243.6|7240.8|6
1625798250000|2021-07-09 02:37:30|7244.6|7241.8|7245.3|7242.5|7245.3|7242.5|7244.6|7241.8|3
1625798260000|2021-07-09 02:37:40|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7244.6|7241.8|8
1625798270000|2021-07-09 02:37:50|7245.1|7242.3|7245.3|7242.5|7245.3|7242.5|7244.6|7241.8|4
1625798280000|2021-07-09 02:38:00|7245.1|7242.3|7245.3|7242.5|7245.3|7242.5|7245.1|7242.3|4
1625798290000|2021-07-09 02:38:10|7245.1|7242.3|7244.6|7241.8|7245.1|7242.3|7244|7241.2|13
1625798300000|2021-07-09 02:38:20|7244.3|7241.5|7244.6|7241.8|7245|7242.2|7244|7241.2|7
1625798310000|2021-07-09 02:38:30|7244.8|7242|7245.3|7242.5|7245.3|7242.5|7244.8|7242|0
1625798330000|2021-07-09 02:38:50|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7244.6|7241.8|9
1625798340000|2021-07-09 02:39:00|7245.1|7242.3|7245.1|7242.3|7245.3|7242.5|7244.3|7241.5|11
1625798350000|2021-07-09 02:39:10|7245.3|7242.5|7245.3|7242.5|7245.6|7242.8|7245.3|7242.5|2
1625798360000|2021-07-09 02:39:20|7245.6|7242.8|7246.3|7243.5|7246.7|7243.9|7245.3|7242.5|18
1625798370000|2021-07-09 02:39:30|7246.7|7243.9|7247.3|7244.5|7247.7|7244.9|7246.3|7243.5|19
1625798380000|2021-07-09 02:39:40|7246.3|7243.5|7247.3|7244.5|7247.3|7244.5|7246.3|7243.5|13
1625798390000|2021-07-09 02:39:50|7247.5|7244.7|7248.3|7245.5|7248.6|7245.8|7247.3|7244.5|14
1625798400000|2021-07-09 02:40:00|7248.1|7245.3|7247.3|7244.5|7248.1|7245.3|7247.3|7244.5|9
1625798410000|2021-07-09 02:40:10|7247.6|7244.8|7247.6|7244.8|7248.3|7245.5|7247.6|7244.8|16
1625798420000|2021-07-09 02:40:20|7247.7|7244.9|7248.6|7245.8|7248.6|7245.8|7247.6|7244.8|2
1625798430000|2021-07-09 02:40:30|7249|7246.2|7250.3|7247.5|7250.3|7247.5|7249|7246.2|48
1625798440000|2021-07-09 02:40:40|7250.6|7247.8|7250.3|7247.5|7250.6|7247.8|7250.3|7247.5|6
1625798450000|2021-07-09 02:40:50|7250|7247.2|7248.3|7245.5|7250|7247.2|7247.6|7244.8|15
1625798460000|2021-07-09 02:41:00|7248.1|7245.3|7248.3|7245.5|7248.3|7245.5|7247.6|7244.8|9
1625798470000|2021-07-09 02:41:10|7248.5|7245.7|7248.8|7246|7248.8|7246|7248.5|7245.7|3
1625798480000|2021-07-09 02:41:20|7248.6|7245.8|7248.3|7245.5|7248.8|7246|7247.6|7244.8|12
1625798490000|2021-07-09 02:41:30|7248.5|7245.7|7247.6|7244.8|7249|7246.2|7247.6|7244.8|2
1625798500000|2021-07-09 02:41:40|7248|7245.2|7247.3|7244.5|7248.3|7245.5|7247.3|7244.5|3
1625798510000|2021-07-09 02:41:50|7247.1|7244.3|7247.3|7244.5|7247.3|7244.5|7246.6|7243.8|5
1625798520000|2021-07-09 02:42:00|7247.7|7244.9|7249|7246.2|7249|7246.2|7247.7|7244.9|16
1625798530000|2021-07-09 02:42:10|7248.8|7246|7248.3|7245.5|7248.8|7246|7248.3|7245.5|5
1625798540000|2021-07-09 02:42:20|7248.7|7245.9|7248.6|7245.8|7249|7246.2|7248.6|7245.8|4
1625798550000|2021-07-09 02:42:30|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|3
1625798560000|2021-07-09 02:42:40|||||||||3
1625798570000|2021-07-09 02:42:50|7248|7245.2|7247.3|7244.5|7248|7245.2|7247.3|7244.5|3
1625798580000|2021-07-09 02:43:00|7247.6|7244.8|7248.3|7245.5|7249|7246.2|7247.6|7244.8|22
1625798590000|2021-07-09 02:43:10|7247.6|7244.8|7248.3|7245.5|7248.3|7245.5|7247.3|7244.5|5
1625798600000|2021-07-09 02:43:20|7247.8|7245|7247.3|7244.5|7247.8|7245|7247.3|7244.5|7
1625798610000|2021-07-09 02:43:30|7247.6|7244.8|7247.8|7245|7248.3|7245.5|7247.3|7244.5|15
1625798620000|2021-07-09 02:43:40|7248.1|7245.3|7247.6|7244.8|7248.1|7245.3|7247.3|7244.5|5
1625798630000|2021-07-09 02:43:50|7248|7245.2|7248.3|7245.5|7248.3|7245.5|7247.8|7245|11
1625798640000|2021-07-09 02:44:00|7249.1|7246.3|7250.3|7247.5|7250.3|7247.5|7248.3|7245.5|70
1625798650000|2021-07-09 02:44:10|7250.1|7247.3|7250.3|7247.5|7250.3|7247.5|7250.1|7247.3|8
1625798660000|2021-07-09 02:44:20|7250.6|7247.8|7249.3|7246.5|7251|7248.2|7249.3|7246.5|38
1625798670000|2021-07-09 02:44:30|7248.8|7246|7248.6|7245.8|7248.8|7246|7248.6|7245.8|5
1625798680000|2021-07-09 02:44:40|7248.8|7246|7247.6|7244.8|7249.3|7246.5|7247.3|7244.5|20
1625798690000|2021-07-09 02:44:50|7248|7245.2|7248.3|7245.5|7248.3|7245.5|7248|7245.2|8
1625798700000|2021-07-09 02:45:00|7248.6|7245.8|7246.6|7243.8|7248.6|7245.8|7246.6|7243.8|21
1625798710000|2021-07-09 02:45:10|7247|7244.2|7246.6|7243.8|7247.3|7244.5|7246.3|7243.5|10
1625798720000|2021-07-09 02:45:20|7246.3|7243.5|7246.3|7243.5|7246.6|7243.8|7245.6|7242.8|8
1625798730000|2021-07-09 02:45:30|7246.6|7243.8|7247.6|7244.8|7248.3|7245.5|7246.6|7243.8|24
1625798750000|2021-07-09 02:45:50|7246.6|7243.8|7246.8|7244|7247|7244.2|7245.6|7242.8|26
1625798760000|2021-07-09 02:46:00|7247|7244.2|7247.3|7244.5|7247.3|7244.5|7246.8|7244|1
1625798770000|2021-07-09 02:46:10|7246.8|7244|7247.3|7244.5|7247.3|7244.5|7246.3|7243.5|9
1625798780000|2021-07-09 02:46:20|7247.8|7245|7247.6|7244.8|7248.3|7245.5|7247.6|7244.8|6
1625798790000|2021-07-09 02:46:30|7247.9|7245.1|7248.3|7245.5|7248.3|7245.5|7247.9|7245.1|4
1625798810000|2021-07-09 02:46:50|||||||||2
1625798820000|2021-07-09 02:47:00|7248.6|7245.8|7248.3|7245.5|7248.8|7246|7248.3|7245.5|8
1625798860000|2021-07-09 02:47:40|7248.1|7245.3|7248.6|7245.8|7248.8|7246|7248.1|7245.3|4
1625798870000|2021-07-09 02:47:50|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|5
1625798880000|2021-07-09 02:48:00|7248.6|7245.8|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|5
1625798890000|2021-07-09 02:48:10|7247.6|7244.8|7246.3|7243.5|7247.8|7245|7246|7243.2|24
1625798900000|2021-07-09 02:48:20|7246.6|7243.8|7246.3|7243.5|7246.6|7243.8|7246.3|7243.5|1
1625798910000|2021-07-09 02:48:30|||||||||10
1625798920000|2021-07-09 02:48:40|7245.9|7243.1|7244.6|7241.8|7246.1|7243.3|7244.3|7241.5|48
1625798930000|2021-07-09 02:48:50|7244.3|7241.5|7244.3|7241.5|7244.6|7241.8|7243.8|7241|36
1625798940000|2021-07-09 02:49:00|7244.1|7241.3|7244.3|7241.5|7244.6|7241.8|7243.6|7240.8|34
1625798950000|2021-07-09 02:49:10|7244.1|7241.3|7244.3|7241.5|7244.3|7241.5|7243.6|7240.8|17
1625798960000|2021-07-09 02:49:20|7243.9|7241.1|7244.3|7241.5|7244.3|7241.5|7243.6|7240.8|7
1625798970000|2021-07-09 02:49:30|7245|7242.2|7245.3|7242.5|7245.6|7242.8|7245|7242.2|3
1625798980000|2021-07-09 02:49:40|7245.6|7242.8|7246.3|7243.5|7246.3|7243.5|7245.3|7242.5|2
1625798990000|2021-07-09 02:49:50|7245.8|7243|7246.3|7243.5|7246.3|7243.5|7245.3|7242.5|9
1625799000000|2021-07-09 02:50:00|7246.5|7243.7|7247.3|7244.5|7247.3|7244.5|7246.5|7243.7|8
1625799010000|2021-07-09 02:50:10|||||||||7
1625799020000|2021-07-09 02:50:20|7247.6|7244.8|7246.3|7243.5|7248|7245.2|7246.3|7243.5|19
1625799030000|2021-07-09 02:50:30|||||||||2
1625799040000|2021-07-09 02:50:40|7245.3|7242.5|7245.1|7242.3|7245.3|7242.5|7244.3|7241.5|19
1625799050000|2021-07-09 02:50:50|7245.3|7242.5|7245.1|7242.3|7245.6|7242.8|7244.6|7241.8|20
1625799060000|2021-07-09 02:51:00|7245.3|7242.5|7244.3|7241.5|7245.3|7242.5|7244.3|7241.5|5
1625799070000|2021-07-09 02:51:10|||||||||3
1625799080000|2021-07-09 02:51:20|7244.1|7241.3|7244.3|7241.5|7244.8|7242|7244.1|7241.3|15
1625799090000|2021-07-09 02:51:30|7244.1|7241.3|7244.1|7241.3|7244.3|7241.5|7244.1|7241.3|5
1625799100000|2021-07-09 02:51:40|7243.9|7241.1|7244.3|7241.5|7244.3|7241.5|7243.3|7240.5|3
1625799110000|2021-07-09 02:51:50|7244.1|7241.3|7244.1|7241.3|7244.3|7241.5|7243.3|7240.5|13
1625799120000|2021-07-09 02:52:00|7244.3|7241.5|7245.5|7242.7|7245.8|7243|7244.3|7241.5|12
1625799130000|2021-07-09 02:52:10|7245.6|7242.8|7245.6|7242.8|7246.3|7243.5|7245.5|7242.7|10
1625799140000|2021-07-09 02:52:20|7246|7243.2|7246.3|7243.5|7246.3|7243.5|7245.6|7242.8|16
1625799150000|2021-07-09 02:52:30|7246.1|7243.3|7246.1|7243.3|7246.3|7243.5|7246.1|7243.3|3
1625799160000|2021-07-09 02:52:40|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|0
1625799170000|2021-07-09 02:52:50|7246.1|7243.3|7246.3|7243.5|7246.3|7243.5|7246.1|7243.3|0
1625799190000|2021-07-09 02:53:10|7246.1|7243.3|7245.3|7242.5|7246.1|7243.3|7245.3|7242.5|1
1625799200000|2021-07-09 02:53:20|||||||||2
1625799220000|2021-07-09 02:53:40|7245.1|7242.3|7245.3|7242.5|7245.3|7242.5|7244.3|7241.5|18
1625799230000|2021-07-09 02:53:50|7244.6|7241.8|7244.6|7241.8|7245.9|7243.1|7244.3|7241.5|46
1625799240000|2021-07-09 02:54:00|7245|7242.2|7244.6|7241.8|7245.3|7242.5|7244.6|7241.8|16
1625799250000|2021-07-09 02:54:10|7244.9|7242.1|7245.1|7242.3|7245.3|7242.5|7244.9|7242.1|14
1625799260000|2021-07-09 02:54:20|7244.8|7242|7244.3|7241.5|7244.8|7242|7244.3|7241.5|0
1625799270000|2021-07-09 02:54:30|7244.6|7241.8|7244.3|7241.5|7244.6|7241.8|7244.3|7241.5|0
1625799280000|2021-07-09 02:54:40|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|0
1625799290000|2021-07-09 02:54:50|7244.9|7242.1|7245.6|7242.8|7245.6|7242.8|7244.9|7242.1|8
1625799300000|2021-07-09 02:55:00|7246|7243.2|7245.6|7242.8|7246.6|7243.8|7245.6|7242.8|11
1625799310000|2021-07-09 02:55:10|7246.1|7243.3|7246.3|7243.5|7246.6|7243.8|7246.1|7243.3|3
1625799320000|2021-07-09 02:55:20|7245.9|7243.1|7245.8|7243|7245.9|7243.1|7245.6|7242.8|7
1625799330000|2021-07-09 02:55:30|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|1
1625799340000|2021-07-09 02:55:40|7245.8|7243|7246.3|7243.5|7246.3|7243.5|7245.6|7242.8|261
1625799350000|2021-07-09 02:55:50|7246.6|7243.8|7246.6|7243.8|7247.3|7244.5|7246.6|7243.8|12
1625799360000|2021-07-09 02:56:00|7247|7244.2|7247.3|7244.5|7247.8|7245|7247|7244.2|22
1625799370000|2021-07-09 02:56:10|7246.6|7243.8|7247.3|7244.5|7247.3|7244.5|7246.6|7243.8|10
1625799380000|2021-07-09 02:56:20|7246.8|7244|7249.3|7246.5|7249.3|7246.5|7246.8|7244|18
1625799390000|2021-07-09 02:56:30|||||||||10
1625799400000|2021-07-09 02:56:40|||||||||4
1625799410000|2021-07-09 02:56:50|7249.5|7246.7|7249.8|7247|7249.8|7247|7249.5|7246.7|5
1625799420000|2021-07-09 02:57:00|7250|7247.2|7251.3|7248.5|7253.3|7250.5|7250|7247.2|93
1625799430000|2021-07-09 02:57:10|7251.6|7248.8|7252.6|7249.8|7252.6|7249.8|7251.6|7248.8|33
1625799440000|2021-07-09 02:57:20|7252.8|7250|7254.1|7251.3|7254.3|7251.5|7252.8|7250|37
1625799450000|2021-07-09 02:57:30|7254.3|7251.5|7253.6|7250.8|7254.6|7251.8|7252.6|7249.8|45
1625799460000|2021-07-09 02:57:40|7253.8|7251|7253.3|7250.5|7254.3|7251.5|7253.3|7250.5|7
1625799470000|2021-07-09 02:57:50|7254.3|7251.5|7253.3|7250.5|7254.8|7252|7253.3|7250.5|31
1625799480000|2021-07-09 02:58:00|7253.1|7250.3|7252.3|7249.5|7253.3|7250.5|7252.3|7249.5|14
1625799490000|2021-07-09 02:58:10|7251.6|7248.8|7251.3|7248.5|7251.6|7248.8|7251.3|7248.5|17
1625799500000|2021-07-09 02:58:20|7251.1|7248.3|7251.1|7248.3|7251.3|7248.5|7251.1|7248.3|20
1625799510000|2021-07-09 02:58:30|7250.9|7248.1|7250.6|7247.8|7250.9|7248.1|7250.6|7247.8|1
1625799520000|2021-07-09 02:58:40|7250.9|7248.1|7251.1|7248.3|7251.6|7248.8|7250.9|7248.1|11
1625799530000|2021-07-09 02:58:50|7250.6|7247.8|7251.3|7248.5|7251.6|7248.8|7250.6|7247.8|1
1625799540000|2021-07-09 02:59:00|7251.4|7248.6|7252.3|7249.5|7252.3|7249.5|7251.4|7248.6|21
1625799550000|2021-07-09 02:59:10|7251.6|7248.8|7252.1|7249.3|7252.1|7249.3|7251.3|7248.5|4
1625799560000|2021-07-09 02:59:20|7252.3|7249.5|7251.6|7248.8|7252.3|7249.5|7251.6|7248.8|17
1625799570000|2021-07-09 02:59:30|7251.8|7249|7252.3|7249.5|7252.3|7249.5|7251.6|7248.8|0
1625799580000|2021-07-09 02:59:40|7252.6|7249.8|7253.1|7250.3|7253.3|7250.5|7252.6|7249.8|3
1625799590000|2021-07-09 02:59:50|7252.9|7250.1|7253.3|7250.5|7253.6|7250.8|7252.6|7249.8|14
1625799600000|2021-07-09 03:00:00|7253.6|7250.8|7252.1|7249.3|7253.6|7250.8|7251.6|7248.8|12
1625799610000|2021-07-09 03:00:10|7251.9|7249.1|7251.1|7248.3|7252.1|7249.3|7250.6|7247.8|22
1625799620000|2021-07-09 03:00:20|7250.9|7248.1|7251.3|7248.5|7251.3|7248.5|7250.6|7247.8|2
1625799630000|2021-07-09 03:00:30|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|4
1625799640000|2021-07-09 03:00:40|7251.3|7248.5|7252.3|7249.5|7252.3|7249.5|7250.6|7247.8|16
1625799650000|2021-07-09 03:00:50|7252.1|7249.3|7251.6|7248.8|7252.1|7249.3|7251.6|7248.8|1
1625799660000|2021-07-09 03:01:00|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|2
1625799670000|2021-07-09 03:01:10|7251.1|7248.3|7250.6|7247.8|7251.3|7248.5|7250.6|7247.8|2
1625799680000|2021-07-09 03:01:20|7250.3|7247.5|7250.6|7247.8|7251.3|7248.5|7250.3|7247.5|5
1625799690000|2021-07-09 03:01:30|7250.8|7248|7251.3|7248.5|7251.3|7248.5|7250.8|7248|9
1625799700000|2021-07-09 03:01:40|7251.1|7248.3|7250.6|7247.8|7251.1|7248.3|7250.6|7247.8|7
1625799710000|2021-07-09 03:01:50|7250.9|7248.1|7248.6|7245.8|7251.3|7248.5|7248.6|7245.8|32
1625799720000|2021-07-09 03:02:00|7248.8|7246|7249.6|7246.8|7249.6|7246.8|7248.8|7246|1
1625799730000|2021-07-09 03:02:10|7249.3|7246.5|7248.6|7245.8|7249.3|7246.5|7248.6|7245.8|6
1625799740000|2021-07-09 03:02:20|7248.8|7246|7249.1|7246.3|7249.3|7246.5|7248.8|7246|4
1625799750000|2021-07-09 03:02:30|7249.3|7246.5|7250.8|7248|7250.8|7248|7249.3|7246.5|17
1625799760000|2021-07-09 03:02:40|7251.1|7248.3|7251.3|7248.5|7251.6|7248.8|7251.1|7248.3|1
1625799770000|2021-07-09 03:02:50|7251.6|7248.8|7251.6|7248.8|7252.3|7249.5|7251.6|7248.8|4
1625799780000|2021-07-09 03:03:00|7251.8|7249|7251.6|7248.8|7252.3|7249.5|7251.6|7248.8|8
1625799790000|2021-07-09 03:03:10|7251.8|7249|7252.1|7249.3|7252.6|7249.8|7251.8|7249|2
1625799800000|2021-07-09 03:03:20|7251.9|7249.1|7251.6|7248.8|7253.3|7250.5|7251.6|7248.8|28
1625799810000|2021-07-09 03:03:30|7251.8|7249|7251.6|7248.8|7252.6|7249.8|7251.6|7248.8|11
1625799830000|2021-07-09 03:03:50|7251.8|7249|7252.3|7249.5|7252.3|7249.5|7251.6|7248.8|13
1625799840000|2021-07-09 03:04:00|7252.1|7249.3|7250.6|7247.8|7252.6|7249.8|7250.6|7247.8|7
1625799850000|2021-07-09 03:04:10|7251.3|7248.5|7251.1|7248.3|7251.3|7248.5|7250.6|7247.8|14
1625799860000|2021-07-09 03:04:20|7251.3|7248.5|7251.1|7248.3|7251.3|7248.5|7251.1|7248.3|1
1625799870000|2021-07-09 03:04:30|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.1|7248.3|0
1625799880000|2021-07-09 03:04:40|7250.9|7248.1|7251.1|7248.3|7251.3|7248.5|7250.6|7247.8|6
1625799890000|2021-07-09 03:04:50|7251.3|7248.5|7250.6|7247.8|7251.3|7248.5|7250.6|7247.8|6
1625799900000|2021-07-09 03:05:00|7250.9|7248.1|7252.1|7249.3|7252.1|7249.3|7250.9|7248.1|25
1625799910000|2021-07-09 03:05:10|7251.9|7249.1|7252.3|7249.5|7252.6|7249.8|7251.9|7249.1|2
1625799920000|2021-07-09 03:05:20|7252.6|7249.8|7252.3|7249.5|7252.6|7249.8|7252.3|7249.5|2
1625799930000|2021-07-09 03:05:30|7252.6|7249.8|7254.6|7251.8|7254.6|7251.8|7252.6|7249.8|17
1625799940000|2021-07-09 03:05:40|7254.8|7252|7254.6|7251.8|7254.8|7252|7254.6|7251.8|15
1625799950000|2021-07-09 03:05:50|||||||||7
1625799960000|2021-07-09 03:06:00|7254.2|7251.4|7253.6|7250.8|7254.2|7251.4|7253.6|7250.8|15
1625799970000|2021-07-09 03:06:10|7254.3|7251.5|7255.3|7252.5|7255.3|7252.5|7254.1|7251.3|28
1625799980000|2021-07-09 03:06:20|7255.6|7252.8|7255.3|7252.5|7255.6|7252.8|7254.6|7251.8|10
1625799990000|2021-07-09 03:06:30|7255.6|7252.8|7255.3|7252.5|7255.6|7252.8|7255.3|7252.5|0
1625800000000|2021-07-09 03:06:40|7255.6|7252.8|7254.3|7251.5|7255.6|7252.8|7253.9|7251.1|17
1625800010000|2021-07-09 03:06:50|7254.6|7251.8|7258.1|7255.3|7258.6|7255.8|7254.6|7251.8|79
1625800020000|2021-07-09 03:07:00|7257.9|7255.1|7258.6|7255.8|7258.8|7256|7256.6|7253.8|42
1625800030000|2021-07-09 03:07:10|||||||||6
1625800040000|2021-07-09 03:07:20|7259.1|7256.3|7258.6|7255.8|7260.6|7257.8|7258.3|7255.5|39
1625800050000|2021-07-09 03:07:30|7258.3|7255.5|7259.6|7256.8|7260.3|7257.5|7258.3|7255.5|22
1625800060000|2021-07-09 03:07:40|7259.9|7257.1|7259.6|7256.8|7260.3|7257.5|7259.3|7256.5|20
1625800070000|2021-07-09 03:07:50|7259.3|7256.5|7260.3|7257.5|7260.6|7257.8|7259.3|7256.5|32
1625800080000|2021-07-09 03:08:00|7258.6|7255.8|7258.3|7255.5|7258.6|7255.8|7258.3|7255.5|66
1625800090000|2021-07-09 03:08:10|7258.4|7255.6|7258.3|7255.5|7259.3|7256.5|7258.3|7255.5|5
1625800100000|2021-07-09 03:08:20|7258.6|7255.8|7258.6|7255.8|7259.3|7256.5|7258.6|7255.8|8
1625800110000|2021-07-09 03:08:30|7258.9|7256.1|7259.3|7256.5|7259.9|7257.1|7258.9|7256.1|13
1625800120000|2021-07-09 03:08:40|7259.4|7256.6|7260.3|7257.5|7260.3|7257.5|7259.4|7256.6|26
1625800130000|2021-07-09 03:08:50|7260.6|7257.8|7261.3|7258.5|7261.3|7258.5|7260.3|7257.5|48
1625800140000|2021-07-09 03:09:00|7261.6|7258.8|7263.3|7260.5|7263.6|7260.8|7261.6|7258.8|47
1625800150000|2021-07-09 03:09:10|7263.1|7260.3|7261.3|7258.5|7263.1|7260.3|7261.3|7258.5|24
1625800160000|2021-07-09 03:09:20|7260.3|7257.5|7261.3|7258.5|7261.6|7258.8|7260.3|7257.5|21
1625800170000|2021-07-09 03:09:30|7261.6|7258.8|7260.3|7257.5|7261.6|7258.8|7260.3|7257.5|27
1625800180000|2021-07-09 03:09:40|7260.8|7258|7260.3|7257.5|7261.3|7258.5|7259.6|7256.8|17
1625800190000|2021-07-09 03:09:50|7260.1|7257.3|7261.3|7258.5|7261.6|7258.8|7260.1|7257.3|23
1625800200000|2021-07-09 03:10:00|7260.8|7258|7260.6|7257.8|7261.3|7258.5|7260.6|7257.8|9
1625800210000|2021-07-09 03:10:10|7260.3|7257.5|7260.6|7257.8|7260.8|7258|7260.3|7257.5|17
1625800220000|2021-07-09 03:10:20|7260.9|7258.1|7262.3|7259.5|7262.3|7259.5|7260.9|7258.1|15
1625800230000|2021-07-09 03:10:30|7262.6|7259.8|7261.3|7258.5|7262.6|7259.8|7261.3|7258.5|28
1625800240000|2021-07-09 03:10:40|7261.6|7258.8|7261.3|7258.5|7261.6|7258.8|7261.1|7258.3|0
1625800250000|2021-07-09 03:10:50|7261.6|7258.8|7259.3|7256.5|7261.6|7258.8|7258.6|7255.8|27
1625800260000|2021-07-09 03:11:00|7259.6|7256.8|7259.6|7256.8|7260.3|7257.5|7259.6|7256.8|5
1625800270000|2021-07-09 03:11:10|7259.2|7256.4|7258.6|7255.8|7259.6|7256.8|7258.6|7255.8|23
1625800280000|2021-07-09 03:11:20|7258.2|7255.4|7258.1|7255.3|7258.2|7255.4|7257.6|7254.8|13
1625800290000|2021-07-09 03:11:30|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|0
1625800300000|2021-07-09 03:11:40|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|5
1625800310000|2021-07-09 03:11:50|7259.6|7256.8|7259.7|7256.9|7260.2|7257.4|7259.6|7256.8|13
1625800320000|2021-07-09 03:12:00|7259.9|7257.1|7260.2|7257.4|7260.2|7257.4|7259.6|7256.8|9
1625800330000|2021-07-09 03:12:10|||||||||1
1625800340000|2021-07-09 03:12:20|||||||||2
1625800350000|2021-07-09 03:12:30|7259.9|7257.1|7259.2|7256.4|7259.9|7257.1|7259.2|7256.4|6
1625800360000|2021-07-09 03:12:40|7259.1|7256.3|7258.6|7255.8|7259.2|7256.4|7258.6|7255.8|11
1625800370000|2021-07-09 03:12:50|||||||||1
1625800380000|2021-07-09 03:13:00|7259.2|7256.4|7259.1|7256.3|7259.2|7256.4|7258.6|7255.8|13
1625800390000|2021-07-09 03:13:10|7259.2|7256.4|7258.6|7255.8|7259.2|7256.4|7258.6|7255.8|0
1625800400000|2021-07-09 03:13:20|7258.7|7255.9|7259.2|7256.4|7259.2|7256.4|7258.7|7255.9|0
1625800410000|2021-07-09 03:13:30|7259.1|7256.3|7258.6|7255.8|7259.1|7256.3|7258.2|7255.4|10
1625800420000|2021-07-09 03:13:40|||||||||5
1625800430000|2021-07-09 03:13:50|7258.7|7255.9|7259.1|7256.3|7259.2|7256.4|7258.7|7255.9|12
1625800440000|2021-07-09 03:14:00|7259.2|7256.4|7258.2|7255.4|7259.6|7256.8|7258.2|7255.4|2
1625800460000|2021-07-09 03:14:20|7258.6|7255.8|7258.6|7255.8|7258.7|7255.9|7258.6|7255.8|3
1625800470000|2021-07-09 03:14:30|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|0
1625800480000|2021-07-09 03:14:40|7258.9|7256.1|7258.7|7255.9|7258.9|7256.1|7258.7|7255.9|7
1625800490000|2021-07-09 03:14:50|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|7258.7|7255.9|0
1625800500000|2021-07-09 03:15:00|7259.2|7256.4|7260.2|7257.4|7260.2|7257.4|7259.2|7256.4|13
1625800520000|2021-07-09 03:15:20|7260.6|7257.8|7260.2|7257.4|7260.6|7257.8|7260.2|7257.4|0
1625800530000|2021-07-09 03:15:30|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|3
1625800540000|2021-07-09 03:15:40|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|4
1625800550000|2021-07-09 03:15:50|7258.7|7255.9|7259.6|7256.8|7259.6|7256.8|7258.7|7255.9|5
1625800560000|2021-07-09 03:16:00|7259.2|7256.4|7259.2|7256.4|7259.6|7256.8|7259.1|7256.3|0
1625800570000|2021-07-09 03:16:10|7259.6|7256.8|7259.2|7256.4|7259.6|7256.8|7259.2|7256.4|0
1625800580000|2021-07-09 03:16:20|7258.7|7255.9|7259.6|7256.8|7259.6|7256.8|7258.6|7255.8|9
1625800590000|2021-07-09 03:16:30|7259.2|7256.4|7259.1|7256.3|7259.2|7256.4|7258.6|7255.8|8
1625800600000|2021-07-09 03:16:40|7259.2|7256.4|7259.6|7256.8|7259.6|7256.8|7259.2|7256.4|0
1625800610000|2021-07-09 03:16:50|7259.2|7256.4|7259.6|7256.8|7259.6|7256.8|7259.2|7256.4|0
1625800620000|2021-07-09 03:17:00|7259.2|7256.4|7259.2|7256.4|7259.6|7256.8|7259.2|7256.4|0
1625800630000|2021-07-09 03:17:10|7259.6|7256.8|7259.2|7256.4|7259.6|7256.8|7259.2|7256.4|1
1625800640000|2021-07-09 03:17:20|7258.6|7255.8|7257.6|7254.8|7258.6|7255.8|7257.6|7254.8|16
1625800650000|2021-07-09 03:17:30|7257.2|7254.4|7257.6|7254.8|7257.6|7254.8|7256.6|7253.8|28
1625800660000|2021-07-09 03:17:40|7257.2|7254.4|7256.6|7253.8|7257.2|7254.4|7256.6|7253.8|20
1625800670000|2021-07-09 03:17:50|7256.9|7254.1|7256.6|7253.8|7257.6|7254.8|7256.6|7253.8|75
1625800680000|2021-07-09 03:18:00|7257.2|7254.4|7257.6|7254.8|7257.6|7254.8|7256.6|7253.8|8
1625800690000|2021-07-09 03:18:10|7258.2|7255.4|7259.1|7256.3|7259.6|7256.8|7258.1|7255.3|14
1625800700000|2021-07-09 03:18:20|7258.9|7256.1|7257.6|7254.8|7258.9|7256.1|7257.2|7254.4|4
1625800710000|2021-07-09 03:18:30|7257.2|7254.4|7256.6|7253.8|7257.2|7254.4|7256.6|7253.8|2
1625800720000|2021-07-09 03:18:40|7257.2|7254.4|7257.6|7254.8|7258.1|7255.3|7257.2|7254.4|4
1625800730000|2021-07-09 03:18:50|7257.2|7254.4|7257.6|7254.8|7257.6|7254.8|7256.6|7253.8|4
1625800740000|2021-07-09 03:19:00|7257.2|7254.4|7256.6|7253.8|7257.2|7254.4|7256.6|7253.8|2
1625800750000|2021-07-09 03:19:10|7256.2|7253.4|7257.2|7254.4|7257.6|7254.8|7256.2|7253.4|5
1625800760000|2021-07-09 03:19:20|7257.6|7254.8|7256.6|7253.8|7257.6|7254.8|7256.6|7253.8|2
1625800770000|2021-07-09 03:19:30|7256.7|7253.9|7257.1|7254.3|7257.6|7254.8|7256.6|7253.8|12
1625800780000|2021-07-09 03:19:40|7257.4|7254.6|7255.6|7252.8|7257.6|7254.8|7255.6|7252.8|20
1625800790000|2021-07-09 03:19:50|||||||||1
1625800800000|2021-07-09 03:20:00|7255.2|7252.4|7254.6|7251.8|7255.2|7252.4|7254.6|7251.8|6
1625800810000|2021-07-09 03:20:10|7255.2|7252.4|7255.6|7252.8|7256.1|7253.3|7255.2|7252.4|20
1625800820000|2021-07-09 03:20:20|7256.2|7253.4|7256.2|7253.4|7256.6|7253.8|7256.1|7253.3|10
1625800830000|2021-07-09 03:20:30|||||||||3
1625800840000|2021-07-09 03:20:40|7256.6|7253.8|7257.2|7254.4|7257.2|7254.4|7256.6|7253.8|0
1625800850000|2021-07-09 03:20:50|7257.1|7254.3|7256.6|7253.8|7257.6|7254.8|7256.6|7253.8|10
1625800860000|2021-07-09 03:21:00|7256.9|7254.1|7257.6|7254.8|7257.9|7255.1|7256.9|7254.1|7
1625800870000|2021-07-09 03:21:10|7257.2|7254.4|7256.9|7254.1|7257.2|7254.4|7256.6|7253.8|3
1625800880000|2021-07-09 03:21:20|7256.6|7253.8|7256.6|7253.8|7257.6|7254.8|7256.6|7253.8|5
1625800890000|2021-07-09 03:21:30|7256.2|7253.4|7255.6|7252.8|7256.2|7253.4|7255.6|7252.8|10
1625800900000|2021-07-09 03:21:40|||||||||2
1625800910000|2021-07-09 03:21:50|7256.2|7253.4|7255.6|7252.8|7256.2|7253.4|7254.9|7252.1|25
1625800920000|2021-07-09 03:22:00|7255.4|7252.6|7254.6|7251.8|7255.4|7252.6|7254.6|7251.8|10
1625800930000|2021-07-09 03:22:10|7254.2|7251.4|7253.6|7250.8|7254.2|7251.4|7253.6|7250.8|9
1625800940000|2021-07-09 03:22:20|7254.1|7251.3|7253.2|7250.4|7254.2|7251.4|7252.6|7249.8|17
1625800950000|2021-07-09 03:22:30|7252.6|7249.8|7253.2|7250.4|7253.2|7250.4|7252.6|7249.8|11
1625800960000|2021-07-09 03:22:40|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|2
1625800970000|2021-07-09 03:22:50|7253.2|7250.4|7251.6|7248.8|7253.2|7250.4|7251.2|7248.4|33
1625800980000|2021-07-09 03:23:00|7251.9|7249.1|7252.2|7249.4|7252.6|7249.8|7251.9|7249.1|23
1625800990000|2021-07-09 03:23:10|||||||||14
1625801000000|2021-07-09 03:23:20|7252.4|7249.6|7253.1|7250.3|7253.2|7250.4|7252.4|7249.6|13
1625801010000|2021-07-09 03:23:30|7252.9|7250.1|7252.6|7249.8|7253.2|7250.4|7252.6|7249.8|6
1625801020000|2021-07-09 03:23:40|7252.9|7250.1|7253.1|7250.3|7253.2|7250.4|7252.9|7250.1|2
1625801030000|2021-07-09 03:23:50|7253.2|7250.4|7253.6|7250.8|7253.6|7250.8|7253.2|7250.4|1
1625801040000|2021-07-09 03:24:00|7253.7|7250.9|7254.5|7251.7|7254.5|7251.7|7253.7|7250.9|13
1625801050000|2021-07-09 03:24:10|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|6
1625801060000|2021-07-09 03:24:20|7253.2|7250.4|7253|7250.2|7253.2|7250.4|7253|7250.2|12
1625801070000|2021-07-09 03:24:30|7252.9|7250.1|7253.2|7250.4|7253.2|7250.4|7252.5|7249.7|1
1625801080000|2021-07-09 03:24:40|||||||||2
1625801090000|2021-07-09 03:24:50|7253.5|7250.7|7253.5|7250.7|7253.7|7250.9|7253.5|7250.7|9
1625801100000|2021-07-09 03:25:00|7253.2|7250.4|7254.2|7251.4|7254.2|7251.4|7253.2|7250.4|1
1625801110000|2021-07-09 03:25:10|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|2
1625801120000|2021-07-09 03:25:20|7254.9|7252.1|7254.2|7251.4|7255.5|7252.7|7254.2|7251.4|17
1625801130000|2021-07-09 03:25:30|7254.7|7251.9|7258.2|7255.4|7258.5|7255.7|7254.7|7251.9|48
1625801140000|2021-07-09 03:25:40|7258.5|7255.7|7259.2|7256.4|7259.5|7256.7|7258.2|7255.4|9
1625801150000|2021-07-09 03:25:50|7259|7256.2|7260.2|7257.4|7260.2|7257.4|7258.7|7255.9|26
1625801160000|2021-07-09 03:26:00|7260|7257.2|7260.5|7257.7|7260.5|7257.7|7260|7257.2|12
1625801170000|2021-07-09 03:26:10|7260.9|7258.1|7259.5|7256.7|7261.2|7258.4|7259.5|7256.7|29
1625801180000|2021-07-09 03:26:20|7259.7|7256.9|7259.5|7256.7|7260.2|7257.4|7259.5|7256.7|17
1625801190000|2021-07-09 03:26:30|7259.9|7257.1|7260.2|7257.4|7261.5|7258.7|7259.9|7257.1|49
1625801200000|2021-07-09 03:26:40|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|1
1625801210000|2021-07-09 03:26:50|7260.2|7257.4|7260.2|7257.4|7260.5|7257.7|7260|7257.2|5
1625801220000|2021-07-09 03:27:00|7259.9|7257.1|7260.2|7257.4|7260.5|7257.7|7259.5|7256.7|10
1625801230000|2021-07-09 03:27:10|7260|7257.2|7260|7257.2|7260|7257.2|7260|7257.2|4
1625801240000|2021-07-09 03:27:20|7260.2|7257.4|7260.2|7257.4|7260.2|7257.4|7259.5|7256.7|8
1625801250000|2021-07-09 03:27:30|7260.5|7257.7|7261|7258.2|7261|7258.2|7260.2|7257.4|25
1625801260000|2021-07-09 03:27:40|7261.2|7258.4|7260.5|7257.7|7261.2|7258.4|7260.5|7257.7|0
1625801270000|2021-07-09 03:27:50|7260.2|7257.4|7260|7257.2|7260.5|7257.7|7259.9|7257.1|9
1625801280000|2021-07-09 03:28:00|7259.5|7256.7|7257.5|7254.7|7259.5|7256.7|7257.5|7254.7|13
1625801290000|2021-07-09 03:28:10|7258|7255.2|7256.5|7253.7|7258|7255.2|7256.5|7253.7|6
1625801300000|2021-07-09 03:28:20|||||||||6
1625801310000|2021-07-09 03:28:30|||||||||1
1625801320000|2021-07-09 03:28:40|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|8
1625801330000|2021-07-09 03:28:50|7257.7|7254.9|7257.5|7254.7|7258.2|7255.4|7257.5|7254.7|9
1625801340000|2021-07-09 03:29:00|||||||||1
1625801350000|2021-07-09 03:29:10|||||||||1
1625801360000|2021-07-09 03:29:20|7256.5|7253.7|7255.9|7253.1|7256.5|7253.7|7255.9|7253.1|38
1625801370000|2021-07-09 03:29:30|7256.5|7253.7|7256.9|7254.1|7256.9|7254.1|7256.5|7253.7|2
1625801380000|2021-07-09 03:29:40|7256.5|7253.7|7256.9|7254.1|7256.9|7254.1|7256.2|7253.4|6
1625801390000|2021-07-09 03:29:50|7257.2|7254.4|7256.9|7254.1|7257.9|7255.1|7256.9|7254.1|12
1625801400000|2021-07-09 03:30:00|7257|7254.2|7256.5|7253.7|7257|7254.2|7256.2|7253.4|4
1625801410000|2021-07-09 03:30:10|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|7256.4|7253.6|1
1625801420000|2021-07-09 03:30:20|7257.9|7255.1|7258.9|7256.1|7258.9|7256.1|7257.9|7255.1|18
1625801430000|2021-07-09 03:30:30|7258.7|7255.9|7258.9|7256.1|7258.9|7256.1|7258.4|7255.6|0
1625801450000|2021-07-09 03:30:50|7258.5|7255.7|7256.9|7254.1|7258.9|7256.1|7256.5|7253.7|34
1625801460000|2021-07-09 03:31:00|7257.5|7254.7|7257.9|7255.1|7257.9|7255.1|7257.5|7254.7|4
1625801480000|2021-07-09 03:31:20|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|0
1625801490000|2021-07-09 03:31:30|||||||||1
1625801500000|2021-07-09 03:31:40|7256.7|7253.9|7257.5|7254.7|7257.5|7254.7|7256.7|7253.9|18
1625801510000|2021-07-09 03:31:50|7257.9|7255.1|7257.5|7254.7|7257.9|7255.1|7257.5|7254.7|28
1625801520000|2021-07-09 03:32:00|||||||||1
1625801530000|2021-07-09 03:32:10|||||||||1
1625801550000|2021-07-09 03:32:30|7256.5|7253.7|7255.2|7252.4|7256.5|7253.7|7255.2|7252.4|7
1625801560000|2021-07-09 03:32:40|7255.5|7252.7|7255.2|7252.4|7255.5|7252.7|7255.2|7252.4|6
1625801580000|2021-07-09 03:33:00|7255.5|7252.7|7255.2|7252.4|7255.5|7252.7|7255.2|7252.4|1
1625801600000|2021-07-09 03:33:20|7254.9|7252.1|7255.2|7252.4|7255.2|7252.4|7254.5|7251.7|5
1625801610000|2021-07-09 03:33:30|7255|7252.2|7255.2|7252.4|7255.2|7252.4|7255|7252.2|3
1625801620000|2021-07-09 03:33:40|7255|7252.2|7254.5|7251.7|7255.2|7252.4|7254.5|7251.7|0
1625801630000|2021-07-09 03:33:50|||||||||2
1625801640000|2021-07-09 03:34:00|||||||||7
1625801650000|2021-07-09 03:34:10|7254.9|7252.1|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|9
1625801660000|2021-07-09 03:34:20|7255.2|7252.4|7255|7252.2|7255.5|7252.7|7254.5|7251.7|2
1625801670000|2021-07-09 03:34:30|7254.9|7252.1|7255.2|7252.4|7255.2|7252.4|7254.5|7251.7|2
1625801680000|2021-07-09 03:34:40|7255|7252.2|7255.2|7252.4|7255.5|7252.7|7255|7252.2|1
1625801690000|2021-07-09 03:34:50|7255.5|7252.7|7255.2|7252.4|7255.5|7252.7|7255.2|7252.4|2
1625801700000|2021-07-09 03:35:00|7255.5|7252.7|7255.2|7252.4|7255.5|7252.7|7255.2|7252.4|1
1625801710000|2021-07-09 03:35:10|||||||||1
1625801720000|2021-07-09 03:35:20|7255.5|7252.7|7256.5|7253.7|7256.5|7253.7|7255.2|7252.4|3
1625801730000|2021-07-09 03:35:30|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7256|7253.2|0
1625801740000|2021-07-09 03:35:40|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|2
1625801770000|2021-07-09 03:36:10|||||||||1
1625801780000|2021-07-09 03:36:20|||||||||3
1625801790000|2021-07-09 03:36:30|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|1
1625801800000|2021-07-09 03:36:40|7255.5|7252.7|7255.7|7252.9|7255.7|7252.9|7255.5|7252.7|3
1625801810000|2021-07-09 03:36:50|7255.9|7253.1|7255.5|7252.7|7256.5|7253.7|7255.5|7252.7|0
1625801820000|2021-07-09 03:37:00|7255.9|7253.1|7256.2|7253.4|7256.5|7253.7|7255.9|7253.1|6
1625801830000|2021-07-09 03:37:10|7256|7253.2|7256|7253.2|7256.5|7253.7|7255.7|7252.9|0
1625801840000|2021-07-09 03:37:20|7256.2|7253.4|7255.5|7252.7|7256.5|7253.7|7255.5|7252.7|0
1625801850000|2021-07-09 03:37:30|7255.8|7253|7256|7253.2|7256.5|7253.7|7255.8|7253|2
1625801860000|2021-07-09 03:37:40|7255.5|7252.7|7256|7253.2|7256.5|7253.7|7255.5|7252.7|1
1625801870000|2021-07-09 03:37:50|7256.2|7253.4|7256|7253.2|7256.5|7253.7|7256|7253.2|0
1625801880000|2021-07-09 03:38:00|7256.2|7253.4|7256|7253.2|7256.5|7253.7|7256|7253.2|1
1625801890000|2021-07-09 03:38:10|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7256|7253.2|0
1625801900000|2021-07-09 03:38:20|7256.5|7253.7|7256.2|7253.4|7256.5|7253.7|7255.5|7252.7|0
1625801910000|2021-07-09 03:38:30|7256.5|7253.7|7257.2|7254.4|7257.5|7254.7|7256.5|7253.7|9
1625801920000|2021-07-09 03:38:40|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|0
1625801940000|2021-07-09 03:39:00|7257.2|7254.4|7257.2|7254.4|7257.5|7254.7|7257.2|7254.4|7
1625801950000|2021-07-09 03:39:10|7257|7254.2|7257.2|7254.4|7257.5|7254.7|7256.5|7253.7|3
1625801960000|2021-07-09 03:39:20|7257.5|7254.7|7257.2|7254.4|7257.5|7254.7|7257.2|7254.4|0
1625801970000|2021-07-09 03:39:30|7257.5|7254.7|7257.2|7254.4|7257.5|7254.7|7257.2|7254.4|0
1625801980000|2021-07-09 03:39:40|7256.8|7254|7257.2|7254.4|7257.2|7254.4|7256.8|7254|1
1625801990000|2021-07-09 03:39:50|7257|7254.2|7256.5|7253.7|7257|7254.2|7256.5|7253.7|0
1625802000000|2021-07-09 03:40:00|7256.8|7254|7257|7254.2|7257.5|7254.7|7256.8|7254|4
1625802010000|2021-07-09 03:40:10|7256.5|7253.7|7257.2|7254.4|7257.2|7254.4|7256.5|7253.7|4
1625802020000|2021-07-09 03:40:20|7257|7254.2|7257|7254.2|7257.2|7254.4|7257|7254.2|0
1625802030000|2021-07-09 03:40:30|7256.8|7254|7256.5|7253.7|7256.8|7254|7256.5|7253.7|2
1625802050000|2021-07-09 03:40:50|7256.3|7253.5|7255.5|7252.7|7256.5|7253.7|7255.5|7252.7|19
1625802060000|2021-07-09 03:41:00|7256.2|7253.4|7256.5|7253.7|7256.8|7254|7256.2|7253.4|2
1625802070000|2021-07-09 03:41:10|7256.2|7253.4|7255.8|7253|7256.2|7253.4|7255.8|7253|1
1625802080000|2021-07-09 03:41:20|7255.5|7252.7|7254.8|7252|7255.5|7252.7|7254.5|7251.7|4
1625802090000|2021-07-09 03:41:30|7254.5|7251.7|7254.8|7252|7254.8|7252|7254.5|7251.7|6
1625802110000|2021-07-09 03:41:50|||||||||2
1625802120000|2021-07-09 03:42:00|7255.2|7252.4|7255|7252.2|7255.5|7252.7|7255|7252.2|6
1625802130000|2021-07-09 03:42:10|7255.2|7252.4|7255.8|7253|7255.8|7253|7255.2|7252.4|2
1625802140000|2021-07-09 03:42:20|7255.5|7252.7|7255.2|7252.4|7255.5|7252.7|7255|7252.2|7
1625802150000|2021-07-09 03:42:30|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|5
1625802160000|2021-07-09 03:42:40|7254.2|7251.4|7253.5|7250.7|7254.2|7251.4|7253.5|7250.7|7
1625802170000|2021-07-09 03:42:50|||||||||6
1625802180000|2021-07-09 03:43:00|7252.8|7250|7253.2|7250.4|7253.5|7250.7|7252.5|7249.7|16
1625802190000|2021-07-09 03:43:10|7253|7250.2|7253.5|7250.7|7253.5|7250.7|7253|7250.2|2
1625802200000|2021-07-09 03:43:20|||||||||1
1625802220000|2021-07-09 03:43:40|||||||||2
1625802230000|2021-07-09 03:43:50|7253.2|7250.4|7252.5|7249.7|7253.2|7250.4|7252.5|7249.7|14
1625802240000|2021-07-09 03:44:00|||||||||6
1625802250000|2021-07-09 03:44:10|||||||||4
1625802260000|2021-07-09 03:44:20|||||||||3
1625802270000|2021-07-09 03:44:30|||||||||2
1625802280000|2021-07-09 03:44:40|7253.5|7250.7|7253.2|7250.4|7253.5|7250.7|7252.5|7249.7|9
1625802290000|2021-07-09 03:44:50|7253|7250.2|7252.5|7249.7|7253|7250.2|7252.5|7249.7|2
1625802300000|2021-07-09 03:45:00|7253.2|7250.4|7252.5|7249.7|7253.2|7250.4|7252.5|7249.7|5
1625802310000|2021-07-09 03:45:10|||||||||1
1625802320000|2021-07-09 03:45:20|7253.2|7250.4|7253.2|7250.4|7253.5|7250.7|7253.2|7250.4|5
1625802330000|2021-07-09 03:45:30|||||||||1
1625802340000|2021-07-09 03:45:40|7252.8|7250|7252.5|7249.7|7252.8|7250|7252.5|7249.7|6
1625802360000|2021-07-09 03:46:00|||||||||1
1625802370000|2021-07-09 03:46:10|7253|7250.2|7253|7250.2|7253.2|7250.4|7253|7250.2|5
1625802380000|2021-07-09 03:46:20|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253|7250.2|2
1625802390000|2021-07-09 03:46:30|7253|7250.2|7253.2|7250.4|7253.2|7250.4|7253|7250.2|1
1625802400000|2021-07-09 03:46:40|7253|7250.2|7252.5|7249.7|7253|7250.2|7252.5|7249.7|1
1625802420000|2021-07-09 03:47:00|||||||||3
1625802430000|2021-07-09 03:47:10|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7252.5|7249.7|4
1625802440000|2021-07-09 03:47:20|7253|7250.2|7255.2|7252.4|7255.5|7252.7|7252.5|7249.7|24
1625802450000|2021-07-09 03:47:30|7255.5|7252.7|7256.5|7253.7|7256.5|7253.7|7255.2|7252.4|9
1625802460000|2021-07-09 03:47:40|7256.2|7253.4|7255.5|7252.7|7256.2|7253.4|7255.5|7252.7|2
1625802470000|2021-07-09 03:47:50|||||||||4
1625802480000|2021-07-09 03:48:00|7255.3|7252.5|7253.2|7250.4|7255.3|7252.5|7253|7250.2|28
1625802490000|2021-07-09 03:48:10|||||||||4
1625802500000|2021-07-09 03:48:20|7253|7250.2|7253.2|7250.4|7253.2|7250.4|7252.5|7249.7|3
1625802510000|2021-07-09 03:48:30|||||||||1
1625802530000|2021-07-09 03:48:50|7252.8|7250|7252.7|7249.9|7252.8|7250|7252.5|7249.7|4
1625802540000|2021-07-09 03:49:00|7253|7250.2|7253|7250.2|7253.2|7250.4|7253|7250.2|3
1625802560000|2021-07-09 03:49:20|7253.2|7250.4|7253|7250.2|7253.2|7250.4|7253|7250.2|2
1625802570000|2021-07-09 03:49:30|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253|7250.2|0
1625802580000|2021-07-09 03:49:40|7253|7250.2|7252.5|7249.7|7253|7250.2|7252.5|7249.7|2
1625802590000|2021-07-09 03:49:50|7253|7250.2|7253|7250.2|7253.2|7250.4|7253|7250.2|6
1625802600000|2021-07-09 03:50:00|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|2
1625802620000|2021-07-09 03:50:20|7252.8|7250|7252.2|7249.4|7253.2|7250.4|7252.2|7249.4|5
1625802640000|2021-07-09 03:50:40|7252|7249.2|7251.5|7248.7|7252.2|7249.4|7251.5|7248.7|6
1625802650000|2021-07-09 03:50:50|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|20
1625802660000|2021-07-09 03:51:00|7251.5|7248.7|7251.2|7248.4|7251.5|7248.7|7251.2|7248.4|14
1625802670000|2021-07-09 03:51:10|||||||||3
1625802680000|2021-07-09 03:51:20|7250.8|7248|7250.7|7247.9|7251|7248.2|7250.7|7247.9|20
1625802690000|2021-07-09 03:51:30|7250.5|7247.7|7249.8|7247|7250.7|7247.9|7249.8|7247|27
1625802700000|2021-07-09 03:51:40|7249.3|7246.5|7249.8|7247|7249.8|7247|7249.3|7246.5|15
1625802710000|2021-07-09 03:51:50|7249.6|7246.8|7249.1|7246.3|7249.8|7247|7249.1|7246.3|30
1625802720000|2021-07-09 03:52:00|7248.8|7246|7248.8|7246|7249.6|7246.8|7248.8|7246|27
1625802730000|2021-07-09 03:52:10|7248.1|7245.3|7248.8|7246|7248.8|7246|7248.1|7245.3|6
1625802740000|2021-07-09 03:52:20|7248.1|7245.3|7248.8|7246|7248.8|7246|7247.8|7245|24
1625802750000|2021-07-09 03:52:30|||||||||1
1625802760000|2021-07-09 03:52:40|7248.6|7245.8|7248.8|7246|7248.8|7246|7248.6|7245.8|3
1625802770000|2021-07-09 03:52:50|7248.5|7245.7|7248.1|7245.3|7248.8|7246|7248.1|7245.3|5
1625802780000|2021-07-09 03:53:00|7247.8|7245|7249.1|7246.3|7249.1|7246.3|7247.8|7245|18
1625802790000|2021-07-09 03:53:10|7249.5|7246.7|7249.8|7247|7250.1|7247.3|7249.5|7246.7|10
1625802800000|2021-07-09 03:53:20|7249.5|7246.7|7249.1|7246.3|7249.8|7247|7249.1|7246.3|5
1625802810000|2021-07-09 03:53:30|7248.6|7245.8|7247.8|7245|7248.8|7246|7247.8|7245|9
1625802820000|2021-07-09 03:53:40|7248.1|7245.3|7248.8|7246|7248.8|7246|7248.1|7245.3|2
1625802830000|2021-07-09 03:53:50|7248.6|7245.8|7248.8|7246|7248.8|7246|7248.3|7245.5|1
1625802840000|2021-07-09 03:54:00|7248.1|7245.3|7246.5|7243.7|7248.5|7245.7|7246.3|7243.5|26
1625802850000|2021-07-09 03:54:10|7246.3|7243.5|7246.5|7243.7|7246.8|7244|7246.3|7243.5|3
1625802860000|2021-07-09 03:54:20|7246.8|7244|7246.8|7244|7246.8|7244|7246.1|7243.3|29
1625802870000|2021-07-09 03:54:30|7246.6|7243.8|7246.8|7244|7246.8|7244|7246.1|7243.3|12
1625802880000|2021-07-09 03:54:40|7246.5|7243.7|7246.3|7243.5|7246.5|7243.7|7246.3|7243.5|3
1625802890000|2021-07-09 03:54:50|7246.1|7243.3|7246.1|7243.3|7246.3|7243.5|7246.1|7243.3|4
1625802900000|2021-07-09 03:55:00|7245.8|7243|7246.8|7244|7246.8|7244|7245.8|7243|6
1625802910000|2021-07-09 03:55:10|||||||||2
1625802920000|2021-07-09 03:55:20|||||||||2
1625802940000|2021-07-09 03:55:40|7247.1|7244.3|7247.8|7245|7248.1|7245.3|7247.1|7244.3|11
1625802950000|2021-07-09 03:55:50|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|2
1625802960000|2021-07-09 03:56:00|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|1
1625802970000|2021-07-09 03:56:10|7248.3|7245.5|7248.8|7246|7248.8|7246|7248.3|7245.5|3
1625802980000|2021-07-09 03:56:20|||||||||1
1625802990000|2021-07-09 03:56:30|7249|7246.2|7250|7247.2|7250.2|7247.4|7249|7246.2|94
1625803000000|2021-07-09 03:56:40|7250.2|7247.4|7250.5|7247.7|7250.5|7247.7|7250.2|7247.4|9
1625803010000|2021-07-09 03:56:50|7250.8|7248|7251.5|7248.7|7251.7|7248.9|7250.8|7248|26
1625803020000|2021-07-09 03:57:00|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|5
1625803030000|2021-07-09 03:57:10|7251|7248.2|7251.5|7248.7|7251.5|7248.7|7251|7248.2|13
1625803040000|2021-07-09 03:57:20|7251.2|7248.4|7251.5|7248.7|7251.5|7248.7|7250.5|7247.7|4
1625803050000|2021-07-09 03:57:30|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|0
1625803060000|2021-07-09 03:57:40|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1625803070000|2021-07-09 03:57:50|7250.5|7247.7|7249.5|7246.7|7251|7248.2|7249.5|7246.7|9
1625803080000|2021-07-09 03:58:00|7250|7247.2|7249.5|7246.7|7250|7247.2|7249.5|7246.7|5
1625803090000|2021-07-09 03:58:10|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|0
1625803100000|2021-07-09 03:58:20|7249.5|7246.7|7251.2|7248.4|7252.2|7249.4|7249.2|7246.4|62
1625803110000|2021-07-09 03:58:30|7251.5|7248.7|7251.8|7249|7252.5|7249.7|7251.2|7248.4|23
1625803120000|2021-07-09 03:58:40|7252.5|7249.7|7251.2|7248.4|7252.8|7250|7251.2|7248.4|25
1625803140000|2021-07-09 03:59:00|||||||||1
1625803160000|2021-07-09 03:59:20|||||||||1
1625803180000|2021-07-09 03:59:40|7250.8|7248|7250.2|7247.4|7250.8|7248|7250.2|7247.4|5
1625803190000|2021-07-09 03:59:50|||||||||2
1625803200000|2021-07-09 04:00:00|7250.3|7247.5|7251.2|7248.4|7251.2|7248.4|7250.2|7247.4|4
1625803210000|2021-07-09 04:00:10|7251.5|7248.7|7252.2|7249.4|7252.2|7249.4|7251.5|7248.7|8
1625803220000|2021-07-09 04:00:20|7251.8|7249|7252.2|7249.4|7252.2|7249.4|7251.5|7248.7|7
1625803230000|2021-07-09 04:00:30|7252.5|7249.7|7252.7|7249.9|7252.8|7250|7252.5|7249.7|5
1625803240000|2021-07-09 04:00:40|7252.5|7249.7|7253.2|7250.4|7253.2|7250.4|7252.5|7249.7|9
1625803250000|2021-07-09 04:00:50|7253.7|7250.9|7253.2|7250.4|7253.7|7250.9|7253.2|7250.4|3
1625803260000|2021-07-09 04:01:00|||||||||2
1625803270000|2021-07-09 04:01:10|||||||||13
1625803290000|2021-07-09 04:01:30|7253.5|7250.7|7253.8|7251|7253.8|7251|7253.2|7250.4|7
1625803300000|2021-07-09 04:01:40|7254.2|7251.4|7254.2|7251.4|7254.7|7251.9|7254.2|7251.4|0
1625803310000|2021-07-09 04:01:50|7253.8|7251|7253.5|7250.7|7253.8|7251|7253.5|7250.7|4
1625803320000|2021-07-09 04:02:00|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7252.7|7249.9|9
1625803340000|2021-07-09 04:02:20|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|2
1625803350000|2021-07-09 04:02:30|7252.2|7249.4|7252.2|7249.4|7252.5|7249.7|7252.2|7249.4|2
1625803360000|2021-07-09 04:02:40|||||||||1
1625803370000|2021-07-09 04:02:50|7251.5|7248.7|7251.2|7248.4|7252.2|7249.4|7251.2|7248.4|8
1625803380000|2021-07-09 04:03:00|||||||||4
1625803390000|2021-07-09 04:03:10|||||||||5
1625803420000|2021-07-09 04:03:40|7251|7248.2|7250.2|7247.4|7251|7248.2|7250|7247.2|12
1625803430000|2021-07-09 04:03:50|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|1
1625803440000|2021-07-09 04:04:00|7249.8|7247|7250|7247.2|7250|7247.2|7249.5|7246.7|4
1625803450000|2021-07-09 04:04:10|7249.8|7247|7249.5|7246.7|7249.8|7247|7249.5|7246.7|2
1625803460000|2021-07-09 04:04:20|7249.6|7246.8|7250.5|7247.7|7250.5|7247.7|7249.6|7246.8|11
1625803470000|2021-07-09 04:04:30|7250.1|7247.3|7252.1|7249.3|7252.5|7249.7|7250.1|7247.3|17
1625803480000|2021-07-09 04:04:40|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|1
1625803490000|2021-07-09 04:04:50|7252.1|7249.3|7251.1|7248.3|7252.1|7249.3|7251.1|7248.3|7
1625803510000|2021-07-09 04:05:10|7251.5|7248.7|7251.1|7248.3|7251.5|7248.7|7251.1|7248.3|4
1625803520000|2021-07-09 04:05:20|||||||||1
1625803530000|2021-07-09 04:05:30|||||||||2
1625803540000|2021-07-09 04:05:40|7251.5|7248.7|7251.1|7248.3|7251.6|7248.8|7251.1|7248.3|5
1625803550000|2021-07-09 04:05:50|||||||||1
1625803580000|2021-07-09 04:06:20|||||||||1
1625803610000|2021-07-09 04:06:50|7250.8|7248|7250.1|7247.3|7250.8|7248|7250.1|7247.3|4
1625803620000|2021-07-09 04:07:00|||||||||3
1625803640000|2021-07-09 04:07:20|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1625803650000|2021-07-09 04:07:30|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|2
1625803660000|2021-07-09 04:07:40|||||||||2
1625803670000|2021-07-09 04:07:50|7250.6|7247.8|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|4
1625803680000|2021-07-09 04:08:00|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1625803690000|2021-07-09 04:08:10|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|0
1625803710000|2021-07-09 04:08:30|||||||||1
1625803720000|2021-07-09 04:08:40|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|2
1625803730000|2021-07-09 04:08:50|7250.6|7247.8|7251.1|7248.3|7251.1|7248.3|7250.6|7247.8|5
1625803740000|2021-07-09 04:09:00|7251|7248.2|7250.1|7247.3|7251.1|7248.3|7250.1|7247.3|4
1625803750000|2021-07-09 04:09:10|7250.5|7247.7|7251.1|7248.3|7251.1|7248.3|7250.5|7247.7|5
1625803770000|2021-07-09 04:09:30|||||||||1
1625803790000|2021-07-09 04:09:50|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7251.6|7248.8|7
1625803800000|2021-07-09 04:10:00|7252|7249.2|7252|7249.2|7252.1|7249.3|7252|7249.2|12
1625803810000|2021-07-09 04:10:10|7251.8|7249|7252.1|7249.3|7252.1|7249.3|7251.8|7249|0
1625803820000|2021-07-09 04:10:20|||||||||1
1625803830000|2021-07-09 04:10:30|7252|7249.2|7252.1|7249.3|7252.1|7249.3|7252|7249.2|1
1625803840000|2021-07-09 04:10:40|||||||||2
1625803850000|2021-07-09 04:10:50|||||||||1
1625803860000|2021-07-09 04:11:00|7251.6|7248.8|7251.6|7248.8|7252.1|7249.3|7251.6|7248.8|2
1625803870000|2021-07-09 04:11:10|7251.5|7248.7|7252.1|7249.3|7252.1|7249.3|7251.5|7248.7|2
1625803910000|2021-07-09 04:11:50|7252|7249.2|7251.1|7248.3|7252|7249.2|7251.1|7248.3|6
1625803920000|2021-07-09 04:12:00|7250.8|7248|7251.1|7248.3|7251.1|7248.3|7250.5|7247.7|2
1625803930000|2021-07-09 04:12:10|||||||||6
1625803940000|2021-07-09 04:12:20|7251.5|7248.7|7251.1|7248.3|7251.5|7248.7|7251.1|7248.3|5
1625803950000|2021-07-09 04:12:30|||||||||1
1625803980000|2021-07-09 04:13:00|7251|7248.2|7250.6|7247.8|7251|7248.2|7250.5|7247.7|7
1625803990000|2021-07-09 04:13:10|7250.8|7248|7250.5|7247.7|7250.8|7248|7250.5|7247.7|2
1625804000000|2021-07-09 04:13:20|||||||||2
1625804010000|2021-07-09 04:13:30|7250.8|7248|7250.1|7247.3|7250.8|7248|7250.1|7247.3|6
1625804020000|2021-07-09 04:13:40|7251.1|7248.3|7250.5|7247.7|7251.1|7248.3|7250.5|7247.7|3
1625804030000|2021-07-09 04:13:50|7250.8|7248|7251.1|7248.3|7251.1|7248.3|7250.8|7248|1
1625804060000|2021-07-09 04:14:20|||||||||4
1625804070000|2021-07-09 04:14:30|7251|7248.2|7250.1|7247.3|7251|7248.2|7250.1|7247.3|2
1625804080000|2021-07-09 04:14:40|||||||||2
1625804120000|2021-07-09 04:15:20|7250.5|7247.7|7250.5|7247.7|7250.8|7248|7250.5|7247.7|1
1625804130000|2021-07-09 04:15:30|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|0
1625804140000|2021-07-09 04:15:40|7249.8|7247|7248.5|7245.7|7249.8|7247|7248.5|7245.7|28
1625804150000|2021-07-09 04:15:50|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7246.8|7244|38
1625804160000|2021-07-09 04:16:00|7248|7245.2|7248.1|7245.3|7248.1|7245.3|7248|7245.2|8
1625804170000|2021-07-09 04:16:10|||||||||1
1625804180000|2021-07-09 04:16:20|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|1
1625804190000|2021-07-09 04:16:30|7247.6|7244.8|7248|7245.2|7248.1|7245.3|7247.6|7244.8|5
1625804200000|2021-07-09 04:16:40|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7247.8|7245|4
1625804210000|2021-07-09 04:16:50|7248.8|7246|7250.1|7247.3|7250.1|7247.3|7248.8|7246|14
1625804220000|2021-07-09 04:17:00|||||||||1
1625804240000|2021-07-09 04:17:20|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|0
1625804260000|2021-07-09 04:17:40|7250.8|7248|7251.1|7248.3|7251.1|7248.3|7250.4|7247.6|5
1625804280000|2021-07-09 04:18:00|||||||||2
1625804300000|2021-07-09 04:18:20|||||||||2
1625804320000|2021-07-09 04:18:40|7250.9|7248.1|7250.4|7247.6|7250.9|7248.1|7250.4|7247.6|3
1625804340000|2021-07-09 04:19:00|7250.3|7247.5|7249.1|7246.3|7250.3|7247.5|7249.1|7246.3|8
1625804350000|2021-07-09 04:19:10|7248.9|7246.1|7249.1|7246.3|7249.1|7246.3|7248.9|7246.1|4
1625804380000|2021-07-09 04:19:40|7249.9|7247.1|7250.1|7247.3|7250.1|7247.3|7249.9|7247.1|6
1625804390000|2021-07-09 04:19:50|7249.9|7247.1|7249.9|7247.1|7250.1|7247.3|7249.9|7247.1|0
1625804400000|2021-07-09 04:20:00|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|0
1625804410000|2021-07-09 04:20:10|7248.9|7246.1|7249.1|7246.3|7249.1|7246.3|7248.1|7245.3|10
1625804420000|2021-07-09 04:20:20|7249.4|7246.6|7249.1|7246.3|7249.4|7246.6|7249.1|7246.3|0
1625804430000|2021-07-09 04:20:30|||||||||2
1625804460000|2021-07-09 04:21:00|7248.9|7246.1|7248.8|7246|7248.9|7246.1|7248.8|7246|1
1625804470000|2021-07-09 04:21:10|7248.4|7245.6|7248.9|7246.1|7249.1|7246.3|7248.1|7245.3|6
1625804480000|2021-07-09 04:21:20|||||||||1
1625804500000|2021-07-09 04:21:40|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|0
1625804510000|2021-07-09 04:21:50|7249.4|7246.6|7249.9|7247.1|7250.1|7247.3|7249.1|7246.3|5
1625804530000|2021-07-09 04:22:10|7249.4|7246.6|7250.1|7247.3|7250.4|7247.6|7249.1|7246.3|3
1625804540000|2021-07-09 04:22:20|7250.4|7247.6|7250.1|7247.3|7250.4|7247.6|7250.1|7247.3|0
1625804550000|2021-07-09 04:22:30|||||||||1
1625804560000|2021-07-09 04:22:40|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|0
1625804570000|2021-07-09 04:22:50|7250.3|7247.5|7249.1|7246.3|7250.3|7247.5|7249.1|7246.3|4
1625804580000|2021-07-09 04:23:00|7248.9|7246.1|7249.1|7246.3|7249.1|7246.3|7248.9|7246.1|3
1625804590000|2021-07-09 04:23:10|7248.6|7245.8|7248.9|7246.1|7248.9|7246.1|7248.1|7245.3|0
1625804600000|2021-07-09 04:23:20|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.1|7245.3|0
1625804610000|2021-07-09 04:23:30|7248.9|7246.1|7249.4|7246.6|7249.6|7246.8|7248.9|7246.1|4
1625804620000|2021-07-09 04:23:40|7249.1|7246.3|7249.4|7246.6|7249.4|7246.6|7249.1|7246.3|0
1625804630000|2021-07-09 04:23:50|7249.1|7246.3|7249.4|7246.6|7249.4|7246.6|7249.1|7246.3|1
1625804640000|2021-07-09 04:24:00|7250.1|7247.3|7249.1|7246.3|7250.1|7247.3|7249.1|7246.3|3
1625804660000|2021-07-09 04:24:20|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|0
1625804670000|2021-07-09 04:24:30|7249.4|7246.6|7249.1|7246.3|7249.4|7246.6|7249.1|7246.3|1
1625804680000|2021-07-09 04:24:40|7249.3|7246.5|7250.1|7247.3|7250.1|7247.3|7249.3|7246.5|1
1625804690000|2021-07-09 04:24:50|7250.4|7247.6|7250.1|7247.3|7250.4|7247.6|7250.1|7247.3|0
1625804700000|2021-07-09 04:25:00|7249.1|7246.3|7249.4|7246.6|7249.4|7246.6|7249.1|7246.3|4
1625804710000|2021-07-09 04:25:10|7249.1|7246.3|7249.1|7246.3|7249.8|7247|7249.1|7246.3|2
1625804720000|2021-07-09 04:25:20|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1625804730000|2021-07-09 04:25:30|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1625804740000|2021-07-09 04:25:40|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1625804750000|2021-07-09 04:25:50|7249.4|7246.6|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|0
1625804760000|2021-07-09 04:26:00|7249.4|7246.6|7249.1|7246.3|7249.4|7246.6|7249.1|7246.3|0
1625804770000|2021-07-09 04:26:10|||||||||2
1625804790000|2021-07-09 04:26:30|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|16
1625804800000|2021-07-09 04:26:40|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|1
1625804810000|2021-07-09 04:26:50|7248.8|7246|7249.1|7246.3|7249.1|7246.3|7248.8|7246|6
1625804820000|2021-07-09 04:27:00|7248.9|7246.1|7248.4|7245.6|7248.9|7246.1|7248.4|7245.6|5
1625804830000|2021-07-09 04:27:10|7248.8|7246|7250.1|7247.3|7250.1|7247.3|7248.4|7245.6|7
1625804840000|2021-07-09 04:27:20|||||||||1
1625804850000|2021-07-09 04:27:30|||||||||1
1625804860000|2021-07-09 04:27:40|||||||||1
1625804870000|2021-07-09 04:27:50|||||||||1
1625804880000|2021-07-09 04:28:00|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1625804900000|2021-07-09 04:28:20|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|7
1625804910000|2021-07-09 04:28:30|7249.5|7246.7|7249.6|7246.8|7249.8|7247|7249.1|7246.3|4
1625804920000|2021-07-09 04:28:40|7249.4|7246.6|7249.1|7246.3|7249.4|7246.6|7249.1|7246.3|0
1625804940000|2021-07-09 04:29:00|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|2
1625804950000|2021-07-09 04:29:10|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1625804960000|2021-07-09 04:29:20|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|2
1625804990000|2021-07-09 04:29:50|7249.4|7246.6|7249.8|7247|7249.8|7247|7249.4|7246.6|7
1625805000000|2021-07-09 04:30:00|7249.4|7246.6|7249.8|7247|7249.8|7247|7249.4|7246.6|5
1625805010000|2021-07-09 04:30:10|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|1
1625805030000|2021-07-09 04:30:30|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.4|7246.6|2
1625805040000|2021-07-09 04:30:40|7250.1|7247.3|7247.9|7245.1|7250.1|7247.3|7247.1|7244.3|15
1625805050000|2021-07-09 04:30:50|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7247.9|7245.1|0
1625805060000|2021-07-09 04:31:00|7248.4|7245.6|7247.4|7244.6|7248.9|7246.1|7247.4|7244.6|14
1625805070000|2021-07-09 04:31:10|7247.8|7245|7248.1|7245.3|7248.4|7245.6|7247.8|7245|1
1625805080000|2021-07-09 04:31:20|7248.4|7245.6|7249.1|7246.3|7249.1|7246.3|7248.4|7245.6|3
1625805090000|2021-07-09 04:31:30|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|7249.1|7246.3|0
1625805100000|2021-07-09 04:31:40|7249.1|7246.3|7251.1|7248.3|7251.1|7248.3|7249.1|7246.3|9
1625805110000|2021-07-09 04:31:50|7251.8|7249|7252.1|7249.3|7252.1|7249.3|7251.4|7248.6|11
1625805120000|2021-07-09 04:32:00|7251.9|7249.1|7252.1|7249.3|7252.1|7249.3|7251.9|7249.1|0
1625805130000|2021-07-09 04:32:10|7251.4|7248.6|7251.6|7248.8|7251.6|7248.8|7251.1|7248.3|7
1625805140000|2021-07-09 04:32:20|7251.8|7249|7251.1|7248.3|7251.8|7249|7251.1|7248.3|2
1625805150000|2021-07-09 04:32:30|7250.9|7248.1|7250.4|7247.6|7251.1|7248.3|7250.4|7247.6|4
1625805160000|2021-07-09 04:32:40|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|0
1625805170000|2021-07-09 04:32:50|||||||||2
1625805180000|2021-07-09 04:33:00|7250.3|7247.5|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|3
1625805190000|2021-07-09 04:33:10|||||||||1
1625805200000|2021-07-09 04:33:20|||||||||4
1625805210000|2021-07-09 04:33:30|||||||||1
1625805220000|2021-07-09 04:33:40|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|3
1625805230000|2021-07-09 04:33:50|7250.6|7247.8|7250.8|7248|7250.8|7248|7250.6|7247.8|1
1625805240000|2021-07-09 04:34:00|7250.6|7247.8|7250.8|7248|7250.8|7248|7250.6|7247.8|4
1625805250000|2021-07-09 04:34:10|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|1
1625805260000|2021-07-09 04:34:20|7251.4|7248.6|7251.1|7248.3|7251.4|7248.6|7251.1|7248.3|2
1625805270000|2021-07-09 04:34:30|7250.4|7247.6|7251.4|7248.6|7251.4|7248.6|7250.4|7247.6|5
1625805280000|2021-07-09 04:34:40|7251.1|7248.3|7251.1|7248.3|7251.4|7248.6|7251.1|7248.3|2
1625805290000|2021-07-09 04:34:50|7251.8|7249|7252.1|7249.3|7252.9|7250.1|7251.8|7249|11
1625805300000|2021-07-09 04:35:00|||||||||2
1625805310000|2021-07-09 04:35:10|7251.6|7248.8|7251.9|7249.1|7252.1|7249.3|7251.4|7248.6|10
1625805320000|2021-07-09 04:35:20|7252.1|7249.3|7251.6|7248.8|7252.4|7249.6|7251.4|7248.6|4
1625805330000|2021-07-09 04:35:30|7251.4|7248.6|7250.6|7247.8|7251.4|7248.6|7250.1|7247.3|7
1625805340000|2021-07-09 04:35:40|7250.9|7248.1|7251.1|7248.3|7251.1|7248.3|7250.9|7248.1|0
1625805350000|2021-07-09 04:35:50|7251.4|7248.6|7251.1|7248.3|7251.4|7248.6|7251.1|7248.3|1
1625805360000|2021-07-09 04:36:00|||||||||8
1625805380000|2021-07-09 04:36:20|7250.9|7248.1|7251.1|7248.3|7251.1|7248.3|7250.9|7248.1|4
1625805390000|2021-07-09 04:36:30|7251.4|7248.6|7251.1|7248.3|7251.6|7248.8|7251.1|7248.3|0
1625805400000|2021-07-09 04:36:40|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7251.1|7248.3|0
1625805410000|2021-07-09 04:36:50|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7250.9|7248.1|12
1625805420000|2021-07-09 04:37:00|||||||||1
1625805430000|2021-07-09 04:37:10|7250.6|7247.8|7251.1|7248.3|7251.1|7248.3|7250.4|7247.6|2
1625805440000|2021-07-09 04:37:20|7251.4|7248.6|7252.1|7249.3|7252.1|7249.3|7251.1|7248.3|2
1625805450000|2021-07-09 04:37:30|7251.6|7248.8|7251.1|7248.3|7251.6|7248.8|7251.1|7248.3|1
1625805460000|2021-07-09 04:37:40|7251.3|7248.5|7251.1|7248.3|7251.6|7248.8|7251.1|7248.3|0
1625805470000|2021-07-09 04:37:50|||||||||1
1625805480000|2021-07-09 04:38:00|7251.3|7248.5|7251.1|7248.3|7251.8|7249|7251.1|7248.3|1
1625805490000|2021-07-09 04:38:10|7251.4|7248.6|7251.1|7248.3|7251.4|7248.6|7251.1|7248.3|0
1625805510000|2021-07-09 04:38:30|||||||||1
1625805530000|2021-07-09 04:38:50|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|4
1625805540000|2021-07-09 04:39:00|7251.1|7248.3|7250.1|7247.3|7251.1|7248.3|7250.1|7247.3|0
1625805550000|2021-07-09 04:39:10|7250.3|7247.5|7250.8|7248|7250.8|7248|7250.3|7247.5|2
1625805600000|2021-07-09 04:40:00|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|1
1625805610000|2021-07-09 04:40:10|||||||||2
1625805620000|2021-07-09 04:40:20|7250.9|7248.1|7250.1|7247.3|7250.9|7248.1|7250.1|7247.3|5
1625805670000|2021-07-09 04:41:10|7250.3|7247.5|7251.1|7248.3|7251.1|7248.3|7250.3|7247.5|1
1625805710000|2021-07-09 04:41:50|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|2
1625805720000|2021-07-09 04:42:00|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|2
1625805730000|2021-07-09 04:42:10|||||||||3
1625805750000|2021-07-09 04:42:30|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|0
1625805760000|2021-07-09 04:42:40|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|0
1625805770000|2021-07-09 04:42:50|7251.4|7248.6|7251.1|7248.3|7251.4|7248.6|7251.1|7248.3|0
1625805780000|2021-07-09 04:43:00|||||||||2
1625805790000|2021-07-09 04:43:10|7251.6|7248.8|7251.7|7248.9|7251.7|7248.9|7251.6|7248.8|1
1625805800000|2021-07-09 04:43:20|7251.6|7248.8|7251.1|7248.3|7251.6|7248.8|7251.1|7248.3|0
1625805810000|2021-07-09 04:43:30|7251.4|7248.6|7251.1|7248.3|7251.4|7248.6|7251.1|7248.3|1
1625805840000|2021-07-09 04:44:00|||||||||1
1625805870000|2021-07-09 04:44:30|||||||||1
1625805880000|2021-07-09 04:44:40|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.6|7247.8|5
1625805890000|2021-07-09 04:44:50|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|0
1625805900000|2021-07-09 04:45:00|7250.9|7248.1|7251.1|7248.3|7251.1|7248.3|7250.6|7247.8|5
1625805910000|2021-07-09 04:45:10|7250.7|7247.9|7250.1|7247.3|7250.7|7247.9|7250.1|7247.3|3
1625805920000|2021-07-09 04:45:20|7249.7|7246.9|7250.1|7247.3|7250.1|7247.3|7249.4|7246.6|8
1625805930000|2021-07-09 04:45:30|7249.6|7246.8|7250.1|7247.3|7250.1|7247.3|7249.4|7246.6|5
1625805940000|2021-07-09 04:45:40|||||||||1
1625805950000|2021-07-09 04:45:50|7250.4|7247.6|7250.1|7247.3|7250.4|7247.6|7250.1|7247.3|0
1625806010000|2021-07-09 04:46:50|7249.6|7246.8|7249.9|7247.1|7250.1|7247.3|7249.6|7246.8|5
1625806020000|2021-07-09 04:47:00|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|1
1625806040000|2021-07-09 04:47:20|7250.4|7247.6|7250.1|7247.3|7250.4|7247.6|7250.1|7247.3|2
1625806050000|2021-07-09 04:47:30|7250.4|7247.6|7251.4|7248.6|7251.4|7248.6|7250.1|7247.3|8
1625806060000|2021-07-09 04:47:40|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|0
1625806070000|2021-07-09 04:47:50|||||||||1
1625806080000|2021-07-09 04:48:00|7250.4|7247.6|7250.1|7247.3|7250.4|7247.6|7250.1|7247.3|4
1625806090000|2021-07-09 04:48:10|||||||||1
1625806100000|2021-07-09 04:48:20|7250.6|7247.8|7251.4|7248.6|7251.4|7248.6|7250.6|7247.8|4
1625806110000|2021-07-09 04:48:30|7251.1|7248.3|7251.4|7248.6|7251.4|7248.6|7251.1|7248.3|0
1625806120000|2021-07-09 04:48:40|7251.1|7248.3|7250.1|7247.3|7251.1|7248.3|7250.1|7247.3|4
1625806130000|2021-07-09 04:48:50|7250.4|7247.6|7250.1|7247.3|7250.4|7247.6|7250.1|7247.3|1
1625806140000|2021-07-09 04:49:00|7250.4|7247.6|7250.1|7247.3|7250.4|7247.6|7250.1|7247.3|1
1625806150000|2021-07-09 04:49:10|||||||||2
1625806160000|2021-07-09 04:49:20|7250.4|7247.6|7251.1|7248.3|7251.4|7248.6|7250.4|7247.6|8
1625806180000|2021-07-09 04:49:40|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|0
1625806190000|2021-07-09 04:49:50|7251.7|7248.9|7252.4|7249.6|7252.4|7249.6|7251.7|7248.9|12
1625806200000|2021-07-09 04:50:00|7252.7|7249.9|7253.7|7250.9|7253.7|7250.9|7252.7|7249.9|11
1625806210000|2021-07-09 04:50:10|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|1
1625806220000|2021-07-09 04:50:20|7253.6|7250.8|7254.1|7251.3|7254.1|7251.3|7253.4|7250.6|6
1625806230000|2021-07-09 04:50:30|7253.9|7251.1|7254.1|7251.3|7254.1|7251.3|7253.9|7251.1|0
1625806240000|2021-07-09 04:50:40|||||||||1
1625806250000|2021-07-09 04:50:50|7254.2|7251.4|7255.1|7252.3|7255.1|7252.3|7254.2|7251.4|7
1625806260000|2021-07-09 04:51:00|7255.4|7252.6|7255.1|7252.3|7255.6|7252.8|7255.1|7252.3|10
1625806270000|2021-07-09 04:51:10|7255.4|7252.6|7256.1|7253.3|7256.4|7253.6|7255.4|7252.6|14
1625806280000|2021-07-09 04:51:20|7255.6|7252.8|7255.4|7252.6|7255.6|7252.8|7255.4|7252.6|1
1625806290000|2021-07-09 04:51:30|7255.6|7252.8|7256.1|7253.3|7256.1|7253.3|7255.6|7252.8|0
1625806300000|2021-07-09 04:51:40|7256.4|7253.6|7256.1|7253.3|7256.4|7253.6|7256.1|7253.3|0
1625806310000|2021-07-09 04:51:50|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|3
1625806320000|2021-07-09 04:52:00|7256.7|7253.9|7256.1|7253.3|7256.7|7253.9|7256.1|7253.3|10
1625806330000|2021-07-09 04:52:10|7256.4|7253.6|7256.7|7253.9|7256.7|7253.9|7256.1|7253.3|8
1625806340000|2021-07-09 04:52:20|7257.6|7254.8|7257.1|7254.3|7257.7|7254.9|7257.1|7254.3|17
1625806350000|2021-07-09 04:52:30|7257.7|7254.9|7258.1|7255.3|7258.1|7255.3|7257.7|7254.9|6
1625806360000|2021-07-09 04:52:40|7258.6|7255.8|7259.7|7256.9|7259.7|7256.9|7258.6|7255.8|28
1625806370000|2021-07-09 04:52:50|7260.1|7257.3|7261.1|7258.3|7261.1|7258.3|7260.1|7257.3|14
1625806380000|2021-07-09 04:53:00|7260.7|7257.9|7260.1|7257.3|7261.1|7258.3|7260.1|7257.3|21
1625806390000|2021-07-09 04:53:10|7260.7|7257.9|7261.1|7258.3|7261.1|7258.3|7260.7|7257.9|5
1625806400000|2021-07-09 04:53:20|7260.7|7257.9|7260.1|7257.3|7260.7|7257.9|7259.7|7256.9|8
1625806410000|2021-07-09 04:53:30|7259.7|7256.9|7258.7|7255.9|7259.7|7256.9|7258.7|7255.9|14
1625806420000|2021-07-09 04:53:40|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7258.7|7255.9|4
1625806430000|2021-07-09 04:53:50|7259.4|7256.6|7261.1|7258.3|7261.1|7258.3|7259.4|7256.6|45
1625806440000|2021-07-09 04:54:00|7261.2|7258.4|7263.7|7260.9|7263.7|7260.9|7261.2|7258.4|88
1625806450000|2021-07-09 04:54:10|7263.6|7260.8|7262.7|7259.9|7263.6|7260.8|7262.7|7259.9|7
1625806460000|2021-07-09 04:54:20|7263.1|7260.3|7264.1|7261.3|7267.1|7264.3|7263.1|7260.3|132
1625806470000|2021-07-09 04:54:30|7264.4|7261.6|7262.1|7259.3|7264.4|7261.6|7262.1|7259.3|28
1625806480000|2021-07-09 04:54:40|7262.4|7259.6|7263.1|7260.3|7263.1|7260.3|7262.4|7259.6|3
1625806490000|2021-07-09 04:54:50|7263.2|7260.4|7264.7|7261.9|7265.1|7262.3|7263.2|7260.4|65
1625806500000|2021-07-09 04:55:00|7265.1|7262.3|7267.1|7264.3|7267.7|7264.9|7265.1|7262.3|88
1625806510000|2021-07-09 04:55:10|7267.2|7264.4|7265.7|7262.9|7267.2|7264.4|7265.7|7262.9|12
1625806520000|2021-07-09 04:55:20|7266.1|7263.3|7265.2|7262.4|7266.1|7263.3|7265.1|7262.3|14
1625806530000|2021-07-09 04:55:30|7265.4|7262.6|7266.2|7263.4|7266.7|7263.9|7265.4|7262.6|5
1625806540000|2021-07-09 04:55:40|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|3
1625806560000|2021-07-09 04:56:00|7265.7|7262.9|7264.4|7261.6|7265.7|7262.9|7264.4|7261.6|13
1625806570000|2021-07-09 04:56:10|7264.1|7261.3|7265.1|7262.3|7265.1|7262.3|7264.1|7261.3|3
1625806580000|2021-07-09 04:56:20|7264.9|7262.1|7265.1|7262.3|7265.1|7262.3|7264.4|7261.6|7
1625806590000|2021-07-09 04:56:30|7264.9|7262.1|7265|7262.2|7265.1|7262.3|7264.9|7262.1|1
1625806600000|2021-07-09 04:56:40|7265.4|7262.6|7265|7262.2|7265.7|7262.9|7265|7262.2|15
1625806610000|2021-07-09 04:56:50|7265.2|7262.4|7265|7262.2|7265.7|7262.9|7265|7262.2|5
1625806620000|2021-07-09 04:57:00|7265.2|7262.4|7265|7262.2|7265.5|7262.7|7265|7262.2|2
1625806630000|2021-07-09 04:57:10|||||||||4
1625806640000|2021-07-09 04:57:20|7264.4|7261.6|7265|7262.2|7265|7262.2|7264|7261.2|10
1625806650000|2021-07-09 04:57:30|7264.5|7261.7|7264.9|7262.1|7264.9|7262.1|7264.5|7261.7|2
1625806660000|2021-07-09 04:57:40|7265|7262.2|7265|7262.2|7265|7262.2|7264.9|7262.1|1
1625806670000|2021-07-09 04:57:50|7264.7|7261.9|7265|7262.2|7265|7262.2|7264.7|7261.9|0
1625806680000|2021-07-09 04:58:00|7265.4|7262.6|7265|7262.2|7265.4|7262.6|7265|7262.2|6
1625806690000|2021-07-09 04:58:10|7265.4|7262.6|7265.5|7262.7|7265.7|7262.9|7265.4|7262.6|8
1625806700000|2021-07-09 04:58:20|7265.7|7262.9|7266.7|7263.9|7266.7|7263.9|7265.5|7262.7|20
1625806710000|2021-07-09 04:58:30|7266.5|7263.7|7266.7|7263.9|7266.7|7263.9|7266|7263.2|9
1625806720000|2021-07-09 04:58:40|7266.4|7263.6|7266|7263.2|7266.4|7263.6|7266|7263.2|14
1625806730000|2021-07-09 04:58:50|7266.4|7263.6|7266|7263.2|7266.4|7263.6|7266|7263.2|2
1625806740000|2021-07-09 04:59:00|7265.7|7262.9|7265.7|7262.9|7266|7263.2|7265|7262.2|13
1625806750000|2021-07-09 04:59:10|7265.5|7262.7|7264.7|7261.9|7265.5|7262.7|7264.7|7261.9|9
1625806760000|2021-07-09 04:59:20|7264.4|7261.6|7263.5|7260.7|7264.4|7261.6|7263.4|7260.6|26
1625806770000|2021-07-09 04:59:30|7263.4|7260.6|7263.4|7260.6|7264|7261.2|7263.4|7260.6|2
1625806780000|2021-07-09 04:59:40|7263.5|7260.7|7263|7260.2|7264|7261.2|7263|7260.2|7
1625806790000|2021-07-09 04:59:50|||||||||2
1625806800000|2021-07-09 05:00:00|7263.7|7260.9|7264|7261.2|7264.7|7261.9|7263|7260.2|35
1625806810000|2021-07-09 05:00:10|7264.4|7261.6|7265|7262.2|7265|7262.2|7264.4|7261.6|6
1625806820000|2021-07-09 05:00:20|7264.7|7261.9|7265|7262.2|7265|7262.2|7264.4|7261.6|6
1625806830000|2021-07-09 05:00:30|7265.4|7262.6|7265|7262.2|7265.7|7262.9|7265|7262.2|11
1625806840000|2021-07-09 05:00:40|7264.5|7261.7|7265|7262.2|7265|7262.2|7264.5|7261.7|2
1625806850000|2021-07-09 05:00:50|7264.4|7261.6|7264.7|7261.9|7264.7|7261.9|7264.4|7261.6|3
1625806860000|2021-07-09 05:01:00|7264|7261.2|7264|7261.2|7264.2|7261.4|7264|7261.2|6
1625806870000|2021-07-09 05:01:10|7264.2|7261.4|7264.2|7261.4|7264.7|7261.9|7264|7261.2|12
1625806880000|2021-07-09 05:01:20|7264|7261.2|7264|7261.2|7264.4|7261.6|7264|7261.2|3
1625806890000|2021-07-09 05:01:30|7264.4|7261.6|7265|7262.2|7265|7262.2|7264.2|7261.4|10
1625806900000|2021-07-09 05:01:40|7264.7|7261.9|7265|7262.2|7265|7262.2|7264.7|7261.9|2
1625806910000|2021-07-09 05:01:50|7264.7|7261.9|7264|7261.2|7264.7|7261.9|7264|7261.2|0
1625806920000|2021-07-09 05:02:00|7264.4|7261.6|7264|7261.2|7264.7|7261.9|7264|7261.2|4
1625806930000|2021-07-09 05:02:10|7264.2|7261.4|7265|7262.2|7265|7262.2|7264.2|7261.4|0
1625806940000|2021-07-09 05:02:20|||||||||3
1625806950000|2021-07-09 05:02:30|7264.7|7261.9|7265|7262.2|7265|7262.2|7264|7261.2|1
1625806960000|2021-07-09 05:02:40|||||||||1
1625806970000|2021-07-09 05:02:50|7265.4|7262.6|7265|7262.2|7265.4|7262.6|7265|7262.2|10
1625806980000|2021-07-09 05:03:00|7265.4|7262.6|7266.5|7263.7|7266.7|7263.9|7265.4|7262.6|18
1625806990000|2021-07-09 05:03:10|7266|7263.2|7266|7263.2|7266.2|7263.4|7266|7263.2|1
1625807000000|2021-07-09 05:03:20|7266.2|7263.4|7266.2|7263.4|7266.2|7263.4|7266|7263.2|5
1625807010000|2021-07-09 05:03:30|7266.7|7263.9|7266|7263.2|7266.7|7263.9|7266|7263.2|3
1625807020000|2021-07-09 05:03:40|7266.4|7263.6|7266.7|7263.9|7266.7|7263.9|7266.4|7263.6|6
1625807030000|2021-07-09 05:03:50|||||||||8
1625807040000|2021-07-09 05:04:00|7267|7264.2|7267|7264.2|7267.7|7264.9|7267|7264.2|6
1625807050000|2021-07-09 05:04:10|7267.4|7264.6|7267|7264.2|7267.7|7264.9|7267|7264.2|13
1625807060000|2021-07-09 05:04:20|||||||||2
1625807070000|2021-07-09 05:04:30|7267.4|7264.6|7268.7|7265.9|7268.7|7265.9|7267.4|7264.6|13
1625807080000|2021-07-09 05:04:40|7269|7266.2|7271|7268.2|7271.2|7268.4|7269|7266.2|79
1625807090000|2021-07-09 05:04:50|7271.2|7268.4|7271|7268.2|7271.2|7268.4|7271|7268.2|7
1625807100000|2021-07-09 05:05:00|7271.2|7268.4|7271.7|7268.9|7271.7|7268.9|7271|7268.2|36
1625807110000|2021-07-09 05:05:10|7272.4|7269.6|7274|7271.2|7274|7271.2|7272.4|7269.6|75
1625807120000|2021-07-09 05:05:20|7274.7|7271.9|7275|7272.2|7276|7273.2|7274.7|7271.9|34
1625807130000|2021-07-09 05:05:30|7275.2|7272.4|7275|7272.2|7275.5|7272.7|7274.5|7271.7|28
1625807140000|2021-07-09 05:05:40|7274.9|7272.1|7275|7272.2|7275.4|7272.6|7274.5|7271.7|3
1625807150000|2021-07-09 05:05:50|7274.7|7271.9|7275|7272.2|7275|7272.2|7274.4|7271.6|9
1625807160000|2021-07-09 05:06:00|7274.7|7271.9|7275|7272.2|7275.7|7272.9|7274.7|7271.9|9
1625807170000|2021-07-09 05:06:10|7274.9|7272.1|7275|7272.2|7275|7272.2|7274.5|7271.7|1
1625807180000|2021-07-09 05:06:20|7274.9|7272.1|7275|7272.2|7275|7272.2|7274.7|7271.9|3
1625807190000|2021-07-09 05:06:30|7274.9|7272.1|7274.4|7271.6|7275|7272.2|7274.4|7271.6|2
1625807200000|2021-07-09 05:06:40|7274.7|7271.9|7274.9|7272.1|7275.4|7272.6|7274.7|7271.9|8
1625807210000|2021-07-09 05:06:50|7274.7|7271.9|7275|7272.2|7275|7272.2|7274.4|7271.6|8
1625807220000|2021-07-09 05:07:00|7274.9|7272.1|7275.4|7272.6|7276|7273.2|7274.9|7272.1|5
1625807230000|2021-07-09 05:07:10|7275|7272.2|7275|7272.2|7275.4|7272.6|7275|7272.2|2
1625807240000|2021-07-09 05:07:20|||||||||5
1625807250000|2021-07-09 05:07:30|7276|7273.2|7275|7272.2|7276|7273.2|7275|7272.2|9
1625807260000|2021-07-09 05:07:40|7275.2|7272.4|7275.5|7272.7|7275.9|7273.1|7275.2|7272.4|1
1625807270000|2021-07-09 05:07:50|7275.4|7272.6|7275.5|7272.7|7275.7|7272.9|7275|7272.2|11
1625807280000|2021-07-09 05:08:00|7275.7|7272.9|7275|7272.2|7276|7273.2|7275|7272.2|9
1625807300000|2021-07-09 05:08:20|7274.9|7272.1|7275|7272.2|7275|7272.2|7274.7|7271.9|6
1625807310000|2021-07-09 05:08:30|7274.9|7272.1|7274.4|7271.6|7274.9|7272.1|7274.4|7271.6|2
1625807320000|2021-07-09 05:08:40|7274.7|7271.9|7275|7272.2|7275.4|7272.6|7274.7|7271.9|13
1625807330000|2021-07-09 05:08:50|7275.4|7272.6|7275|7272.2|7275.5|7272.7|7275|7272.2|10
1625807340000|2021-07-09 05:09:00|7275.2|7272.4|7275.4|7272.6|7276|7273.2|7275.2|7272.4|10
1625807350000|2021-07-09 05:09:10|7275|7272.2|7275|7272.2|7275|7272.2|7274.9|7272.1|8
1625807360000|2021-07-09 05:09:20|7274.9|7272.1|7274.4|7271.6|7274.9|7272.1|7274|7271.2|12
1625807370000|2021-07-09 05:09:30|7274|7271.2|7274|7271.2|7274.4|7271.6|7274|7271.2|1
1625807380000|2021-07-09 05:09:40|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274|7271.2|2
1625807390000|2021-07-09 05:09:50|||||||||1
1625807400000|2021-07-09 05:10:00|7275|7272.2|7274.9|7272.1|7275.4|7272.6|7274.5|7271.7|31
1625807410000|2021-07-09 05:10:10|7275|7272.2|7274|7271.2|7275|7272.2|7274|7271.2|4
1625807420000|2021-07-09 05:10:20|||||||||4
1625807430000|2021-07-09 05:10:30|7273.7|7270.9|7274|7271.2|7274|7271.2|7273.5|7270.7|16
1625807440000|2021-07-09 05:10:40|7273.7|7270.9|7274|7271.2|7274|7271.2|7273|7270.2|18
1625807450000|2021-07-09 05:10:50|||||||||2
1625807460000|2021-07-09 05:11:00|7274.2|7271.4|7275|7272.2|7275|7272.2|7274.2|7271.4|22
1625807470000|2021-07-09 05:11:10|7274.8|7272|7273|7270.2|7274.8|7272|7273|7270.2|10
1625807480000|2021-07-09 05:11:20|7272.7|7269.9|7273.3|7270.5|7274|7271.2|7272.7|7269.9|13
1625807490000|2021-07-09 05:11:30|7273.7|7270.9|7273.8|7271|7274|7271.2|7273.3|7270.5|10
1625807500000|2021-07-09 05:11:40|7274|7271.2|7274|7271.2|7274|7271.2|7273.8|7271|2
1625807510000|2021-07-09 05:11:50|7274.3|7271.5|7277|7274.2|7277|7274.2|7274.3|7271.5|48
1625807520000|2021-07-09 05:12:00|7276.8|7274|7278|7275.2|7279|7276.2|7276.7|7273.9|61
1625807530000|2021-07-09 05:12:10|7277.7|7274.9|7277.8|7275|7279|7276.2|7277.3|7274.5|26
1625807540000|2021-07-09 05:12:20|7277.3|7274.5|7277|7274.2|7277.3|7274.5|7277|7274.2|3
1625807550000|2021-07-09 05:12:30|7277.3|7274.5|7276|7273.2|7277.7|7274.9|7276|7273.2|19
1625807560000|2021-07-09 05:12:40|7275|7272.2|7276|7273.2|7276|7273.2|7275|7272.2|19
1625807570000|2021-07-09 05:12:50|7275.7|7272.9|7276|7273.2|7276|7273.2|7275|7272.2|14
1625807580000|2021-07-09 05:13:00|7275.8|7273|7274|7271.2|7275.8|7273|7274|7271.2|10
1625807590000|2021-07-09 05:13:10|7274.3|7271.5|7274.5|7271.7|7275|7272.2|7274.3|7271.5|5
1625807600000|2021-07-09 05:13:20|7274.3|7271.5|7274|7271.2|7274.3|7271.5|7274|7271.2|2
1625807610000|2021-07-09 05:13:30|7274.5|7271.7|7273.5|7270.7|7275|7272.2|7273.2|7270.4|6
1625807620000|2021-07-09 05:13:40|7273.2|7270.4|7274|7271.2|7274|7271.2|7273|7270.2|5
1625807630000|2021-07-09 05:13:50|7273.8|7271|7273|7270.2|7273.8|7271|7273|7270.2|3
1625807640000|2021-07-09 05:14:00|7273.3|7270.5|7273.7|7270.9|7273.7|7270.9|7273.3|7270.5|9
1625807650000|2021-07-09 05:14:10|7273|7270.2|7273|7270.2|7273|7270.2|7273|7270.2|17
1625807660000|2021-07-09 05:14:20|7272.7|7269.9|7272|7269.2|7273|7270.2|7272|7269.2|15
1625807670000|2021-07-09 05:14:30|||||||||5
1625807680000|2021-07-09 05:14:40|7272.3|7269.5|7272|7269.2|7272.3|7269.5|7272|7269.2|2
1625807690000|2021-07-09 05:14:50|7271.7|7268.9|7272|7269.2|7272|7269.2|7271.7|7268.9|15
1625807700000|2021-07-09 05:15:00|7271.7|7268.9|7272|7269.2|7272|7269.2|7271.7|7268.9|8
1625807710000|2021-07-09 05:15:10|||||||||3
1625807720000|2021-07-09 05:15:20|||||||||5
1625807730000|2021-07-09 05:15:30|||||||||2
1625807740000|2021-07-09 05:15:40|7271.8|7269|7272|7269.2|7272|7269.2|7271|7268.2|12
1625807750000|2021-07-09 05:15:50|||||||||1
1625807760000|2021-07-09 05:16:00|7271.7|7268.9|7273.3|7270.5|7275|7272.2|7271.7|7268.9|26
1625807770000|2021-07-09 05:16:10|7274|7271.2|7273.3|7270.5|7274|7271.2|7273.3|7270.5|13
1625807780000|2021-07-09 05:16:20|7272.8|7270|7273|7270.2|7273|7270.2|7272.8|7270|1
1625807790000|2021-07-09 05:16:30|7272.8|7270|7273|7270.2|7273|7270.2|7272.8|7270|6
1625807800000|2021-07-09 05:16:40|7272.8|7270|7272|7269.2|7273|7270.2|7272|7269.2|5
1625807820000|2021-07-09 05:17:00|7272.3|7269.5|7271.3|7268.5|7272.3|7269.5|7271.3|7268.5|5
1625807830000|2021-07-09 05:17:10|||||||||6
1625807840000|2021-07-09 05:17:20|||||||||1
1625807850000|2021-07-09 05:17:30|||||||||2
1625807860000|2021-07-09 05:17:40|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|3
1625807870000|2021-07-09 05:17:50|7270.3|7267.5|7269.5|7266.7|7270.3|7267.5|7269.3|7266.5|21
1625807880000|2021-07-09 05:18:00|7269.7|7266.9|7271|7268.2|7271|7268.2|7269.7|7266.9|12
1625807890000|2021-07-09 05:18:10|||||||||4
1625807900000|2021-07-09 05:18:20|7271.3|7268.5|7272|7269.2|7272.3|7269.5|7271|7268.2|4
1625807910000|2021-07-09 05:18:30|7271.3|7268.5|7272|7269.2|7272|7269.2|7271.3|7268.5|5
1625807920000|2021-07-09 05:18:40|7272.3|7269.5|7272|7269.2|7272.3|7269.5|7272|7269.2|0
1625807930000|2021-07-09 05:18:50|7272.4|7269.6|7273|7270.2|7273|7270.2|7272.4|7269.6|6
1625807940000|2021-07-09 05:19:00|7272.8|7270|7272.8|7270|7272.8|7270|7272.7|7269.9|2
1625807950000|2021-07-09 05:19:10|7273|7270.2|7272.8|7270|7273|7270.2|7271.8|7269|12
1625807960000|2021-07-09 05:19:20|7273|7270.2|7272|7269.2|7273|7270.2|7272|7269.2|1
1625807970000|2021-07-09 05:19:30|7272.3|7269.5|7272|7269.2|7272.3|7269.5|7272|7269.2|4
1625807980000|2021-07-09 05:19:40|7272.3|7269.5|7272|7269.2|7273|7270.2|7272|7269.2|3
1625807990000|2021-07-09 05:19:50|7272.3|7269.5|7273|7270.2|7273|7270.2|7272|7269.2|1
1625808000000|2021-07-09 05:20:00|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|8
1625808010000|2021-07-09 05:20:10|7274.5|7271.7|7274|7271.2|7275|7272.2|7274|7271.2|7
1625808020000|2021-07-09 05:20:20|7274.5|7271.7|7274|7271.2|7274.5|7271.7|7274|7271.2|3
1625808040000|2021-07-09 05:20:40|7274.3|7271.5|7274|7271.2|7274.5|7271.7|7274|7271.2|1
1625808050000|2021-07-09 05:20:50|7274.2|7271.4|7274|7271.2|7274.2|7271.4|7274|7271.2|10
1625808060000|2021-07-09 05:21:00|7274.2|7271.4|7276|7273.2|7276.3|7273.5|7274.2|7271.4|30
1625808070000|2021-07-09 05:21:10|7276.7|7273.9|7276|7273.2|7277|7274.2|7276|7273.2|7
1625808080000|2021-07-09 05:21:20|7276.2|7273.4|7276.3|7273.5|7276.7|7273.9|7276.2|7273.4|10
1625808090000|2021-07-09 05:21:30|7276.7|7273.9|7276.3|7273.5|7277|7274.2|7276.3|7273.5|20
1625808100000|2021-07-09 05:21:40|7276.8|7274|7276.3|7273.5|7277|7274.2|7276.3|7273.5|2
1625808120000|2021-07-09 05:22:00|7276|7273.2|7276.3|7273.5|7276.3|7273.5|7275.7|7272.9|27
1625808130000|2021-07-09 05:22:10|7276|7273.2|7276|7273.2|7276|7273.2|7275.3|7272.5|2
1625808140000|2021-07-09 05:22:20|7275.8|7273|7276|7273.2|7276|7273.2|7275.8|7273|0
1625808150000|2021-07-09 05:22:30|7275.8|7273|7276|7273.2|7276|7273.2|7275.3|7272.5|25
1625808160000|2021-07-09 05:22:40|7276.3|7273.5|7276|7273.2|7276.3|7273.5|7276|7273.2|0
1625808170000|2021-07-09 05:22:50|7275.8|7273|7276|7273.2|7276.3|7273.5|7275.3|7272.5|8
1625808180000|2021-07-09 05:23:00|7275.8|7273|7276|7273.2|7276.3|7273.5|7275.8|7273|6
1625808200000|2021-07-09 05:23:20|7275.8|7273|7273|7270.2|7276|7273.2|7273|7270.2|15
1625808210000|2021-07-09 05:23:30|7273.3|7270.5|7273|7270.2|7273.3|7270.5|7273|7270.2|2
1625808220000|2021-07-09 05:23:40|7272.3|7269.5|7272|7269.2|7272.3|7269.5|7272|7269.2|9
1625808230000|2021-07-09 05:23:50|7272.8|7270|7272.3|7269.5|7273|7270.2|7272|7269.2|1
1625808240000|2021-07-09 05:24:00|7272.8|7270|7272|7269.2|7273|7270.2|7272|7269.2|2
1625808250000|2021-07-09 05:24:10|7272.3|7269.5|7273|7270.2|7273|7270.2|7272.3|7269.5|2
1625808260000|2021-07-09 05:24:20|7273.3|7270.5|7273|7270.2|7274|7271.2|7273|7270.2|9
1625808270000|2021-07-09 05:24:30|7272.8|7270|7273|7270.2|7273|7270.2|7272.3|7269.5|4
1625808280000|2021-07-09 05:24:40|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|0
1625808290000|2021-07-09 05:24:50|7272.6|7269.8|7273|7270.2|7273.3|7270.5|7272.3|7269.5|1
1625808300000|2021-07-09 05:25:00|7272.8|7270|7273|7270.2|7273|7270.2|7272.8|7270|4
1625808310000|2021-07-09 05:25:10|7273.5|7270.7|7273|7270.2|7273.5|7270.7|7273|7270.2|2
1625808320000|2021-07-09 05:25:20|7273.2|7270.4|7273|7270.2|7273.2|7270.4|7273|7270.2|0
1625808330000|2021-07-09 05:25:30|7272.8|7270|7272.2|7269.4|7272.8|7270|7272|7269.2|4
1625808340000|2021-07-09 05:25:40|7272.5|7269.7|7273|7270.2|7273|7270.2|7272.5|7269.7|1
1625808350000|2021-07-09 05:25:50|7272.8|7270|7273|7270.2|7273|7270.2|7272|7269.2|4
1625808360000|2021-07-09 05:26:00|7273.3|7270.5|7272|7269.2|7273.3|7270.5|7272|7269.2|3
1625808370000|2021-07-09 05:26:10|7272.3|7269.5|7273|7270.2|7273|7270.2|7272.3|7269.5|0
1625808380000|2021-07-09 05:26:20|7272.8|7270|7272.3|7269.5|7273|7270.2|7272.3|7269.5|0
1625808390000|2021-07-09 05:26:30|7272.8|7270|7273|7270.2|7273|7270.2|7272.8|7270|11
1625808400000|2021-07-09 05:26:40|7272.6|7269.8|7272.8|7270|7273|7270.2|7272|7269.2|5
1625808410000|2021-07-09 05:26:50|7272.3|7269.5|7272|7269.2|7272.3|7269.5|7272|7269.2|1
1625808420000|2021-07-09 05:27:00|7272.3|7269.5|7273|7270.2|7273|7270.2|7272.3|7269.5|5
1625808430000|2021-07-09 05:27:10|7274|7271.2|7274|7271.2|7274|7271.2|7273.5|7270.7|7
1625808440000|2021-07-09 05:27:20|7273.5|7270.7|7273.3|7270.5|7273.8|7271|7273|7270.2|4
1625808450000|2021-07-09 05:27:30|7273.5|7270.7|7273.3|7270.5|7274|7271.2|7273|7270.2|0
1625808470000|2021-07-09 05:27:50|7274|7271.2|7274|7271.2|7274|7271.2|7273.8|7271|2
1625808480000|2021-07-09 05:28:00|7273.3|7270.5|7274|7271.2|7274|7271.2|7273.3|7270.5|7
1625808490000|2021-07-09 05:28:10|7273.6|7270.8|7273.3|7270.5|7273.6|7270.8|7273|7270.2|2
1625808500000|2021-07-09 05:28:20|7273|7270.2|7273.3|7270.5|7273.5|7270.7|7272.3|7269.5|23
1625808510000|2021-07-09 05:28:30|7274|7271.2|7274.3|7271.5|7274.3|7271.5|7273.3|7270.5|17
1625808520000|2021-07-09 05:28:40|7274.7|7271.9|7274.8|7272|7274.8|7272|7274.3|7271.5|2
1625808530000|2021-07-09 05:28:50|7275|7272.2|7276|7273.2|7276.8|7274|7275|7272.2|21
1625808540000|2021-07-09 05:29:00|7275.8|7273|7275.8|7273|7276|7273.2|7275.3|7272.5|2
1625808550000|2021-07-09 05:29:10|7276|7273.2|7275.3|7272.5|7276|7273.2|7275.3|7272.5|6
1625808560000|2021-07-09 05:29:20|7275.7|7272.9|7275|7272.2|7276|7273.2|7275|7272.2|5
1625808570000|2021-07-09 05:29:30|7274.3|7271.5|7273.3|7270.5|7274.3|7271.5|7273.3|7270.5|25
1625808580000|2021-07-09 05:29:40|7273|7270.2|7272.3|7269.5|7273|7270.2|7272.3|7269.5|33
1625808590000|2021-07-09 05:29:50|7272|7269.2|7271.3|7268.5|7272|7269.2|7271.3|7268.5|19
1625808600000|2021-07-09 05:30:00|7271.7|7268.9|7276|7273.2|7278|7275.2|7271.7|7268.9|144
1625808610000|2021-07-09 05:30:10|7276.2|7273.4|7279|7276.2|7280|7277.2|7276.2|7273.4|62
1625808620000|2021-07-09 05:30:20|7278.8|7276|7280|7277.2|7280|7277.2|7278.5|7275.7|15
1625808630000|2021-07-09 05:30:30|7279.3|7276.5|7278|7275.2|7279.3|7276.5|7278|7275.2|23
1625808640000|2021-07-09 05:30:40|7277.3|7274.5|7277.3|7274.5|7277.8|7275|7277.3|7274.5|24
1625808650000|2021-07-09 05:30:50|7277.5|7274.7|7276.3|7273.5|7278|7275.2|7276.3|7273.5|30
1625808660000|2021-07-09 05:31:00|7276|7273.2|7277|7274.2|7278|7275.2|7276|7273.2|16
1625808670000|2021-07-09 05:31:10|7276.8|7274|7276.8|7274|7277|7274.2|7276.3|7273.5|7
1625808680000|2021-07-09 05:31:20|7277|7274.2|7276.3|7273.5|7277|7274.2|7276.3|7273.5|8
1625808690000|2021-07-09 05:31:30|7276.5|7273.7|7277|7274.2|7277|7274.2|7276.3|7273.5|9
1625808700000|2021-07-09 05:31:40|7277.2|7274.4|7278|7275.2|7278|7275.2|7277.2|7274.4|10
1625808710000|2021-07-09 05:31:50|||||||||2
1625808720000|2021-07-09 05:32:00|7278.3|7275.5|7279|7276.2|7279|7276.2|7278.3|7275.5|15
1625808730000|2021-07-09 05:32:10|7278.6|7275.8|7278.7|7275.9|7279|7276.2|7278.3|7275.5|10
1625808740000|2021-07-09 05:32:20|7278.3|7275.5|7278|7275.2|7278.3|7275.5|7278|7275.2|3
1625808750000|2021-07-09 05:32:30|||||||||3
1625808760000|2021-07-09 05:32:40|7277.8|7275|7274|7271.2|7277.8|7275|7274|7271.2|31
1625808770000|2021-07-09 05:32:50|7274.2|7271.4|7275.3|7272.5|7275.7|7272.9|7274.2|7271.4|11
1625808780000|2021-07-09 05:33:00|7275|7272.2|7275|7272.2|7275.7|7272.9|7274.7|7271.9|3
1625808790000|2021-07-09 05:33:10|7274.7|7271.9|7274|7271.2|7274.7|7271.9|7274|7271.2|2
1625808800000|2021-07-09 05:33:20|7274.2|7271.4|7274|7271.2|7274.2|7271.4|7274|7271.2|6
1625808810000|2021-07-09 05:33:30|7273.3|7270.5|7273.3|7270.5|7274|7271.2|7273.3|7270.5|11
1625808820000|2021-07-09 05:33:40|7273.7|7270.9|7273|7270.2|7274|7271.2|7273|7270.2|6
1625808830000|2021-07-09 05:33:50|||||||||5
1625808840000|2021-07-09 05:34:00|7273.2|7270.4|7274|7271.2|7275|7272.2|7273.2|7270.4|16
1625808850000|2021-07-09 05:34:10|7273.5|7270.7|7274|7271.2|7274|7271.2|7273.3|7270.5|11
1625808860000|2021-07-09 05:34:20|7273.8|7271|7273|7270.2|7273.8|7271|7273|7270.2|0
1625808870000|2021-07-09 05:34:30|7273.5|7270.7|7273|7270.2|7274|7271.2|7273|7270.2|7
1625808880000|2021-07-09 05:34:40|7272.6|7269.8|7271|7268.2|7272.6|7269.8|7270|7267.2|24
1625808890000|2021-07-09 05:34:50|||||||||2
1625808900000|2021-07-09 05:35:00|7271.3|7268.5|7271|7268.2|7271.3|7268.5|7271|7268.2|10
1625808910000|2021-07-09 05:35:10|7271.7|7268.9|7270|7267.2|7271.7|7268.9|7270|7267.2|15
1625808920000|2021-07-09 05:35:20|7270.5|7267.7|7269.3|7266.5|7270.5|7267.7|7269.3|7266.5|15
1625808930000|2021-07-09 05:35:30|||||||||2
1625808940000|2021-07-09 05:35:40|7269|7266.2|7270|7267.2|7270|7267.2|7269|7266.2|10
1625808960000|2021-07-09 05:36:00|7270.3|7267.5|7271|7268.2|7271|7268.2|7270.3|7267.5|4
1625808970000|2021-07-09 05:36:10|||||||||1
1625808980000|2021-07-09 05:36:20|7270.6|7267.8|7270.5|7267.7|7271|7268.2|7270.5|7267.7|7
1625808990000|2021-07-09 05:36:30|7270.3|7267.5|7271|7268.2|7271|7268.2|7270.3|7267.5|3
1625809000000|2021-07-09 05:36:40|7270.6|7267.8|7271|7268.2|7271|7268.2|7270.3|7267.5|12
1625809010000|2021-07-09 05:36:50|7271.3|7268.5|7271|7268.2|7272.6|7269.8|7271|7268.2|39
1625809020000|2021-07-09 05:37:00|||||||||3
1625809030000|2021-07-09 05:37:10|7270.8|7268|7270.5|7267.7|7271|7268.2|7270.5|7267.7|12
1625809040000|2021-07-09 05:37:20|7270.3|7267.5|7270|7267.2|7270.3|7267.5|7270|7267.2|0
1625809050000|2021-07-09 05:37:30|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|13
1625809060000|2021-07-09 05:37:40|7269|7266.2|7268.3|7265.5|7269|7266.2|7268.3|7265.5|5
1625809070000|2021-07-09 05:37:50|7268.8|7266|7268.3|7265.5|7268.8|7266|7268.3|7265.5|4
1625809080000|2021-07-09 05:38:00|7268.6|7265.8|7268.8|7266|7269|7266.2|7268.3|7265.5|6
1625809090000|2021-07-09 05:38:10|7268.6|7265.8|7267.8|7265|7268.6|7265.8|7267.3|7264.5|12
1625809100000|2021-07-09 05:38:20|7268|7265.2|7266.3|7263.5|7268|7265.2|7266|7263.2|27
1625809110000|2021-07-09 05:38:30|7266|7263.2|7266.3|7263.5|7266.3|7263.5|7266|7263.2|6
1625809120000|2021-07-09 05:38:40|7267|7264.2|7266.3|7263.5|7267|7264.2|7266.3|7263.5|16
1625809130000|2021-07-09 05:38:50|7266|7263.2|7267|7264.2|7267|7264.2|7266|7263.2|7
1625809140000|2021-07-09 05:39:00|7266.6|7263.8|7266.3|7263.5|7266.8|7264|7266.3|7263.5|7
1625809150000|2021-07-09 05:39:10|7266|7263.2|7267|7264.2|7268|7265.2|7266|7263.2|9
1625809160000|2021-07-09 05:39:20|||||||||2
1625809170000|2021-07-09 05:39:30|7267.3|7264.5|7267|7264.2|7267.3|7264.5|7267|7264.2|1
1625809180000|2021-07-09 05:39:40|7267.3|7264.5|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|4
1625809190000|2021-07-09 05:39:50|7266.5|7263.7|7266.3|7263.5|7267|7264.2|7266|7263.2|8
1625809200000|2021-07-09 05:40:00|7266|7263.2|7270|7267.2|7270.6|7267.8|7265.3|7262.5|55
1625809210000|2021-07-09 05:40:10|7270.1|7267.3|7270|7267.2|7271|7268.2|7270|7267.2|15
1625809220000|2021-07-09 05:40:20|7269.6|7266.8|7268.8|7266|7269.6|7266.8|7268.8|7266|13
1625809230000|2021-07-09 05:40:30|7269|7266.2|7269|7266.2|7270|7267.2|7268.3|7265.5|12
1625809240000|2021-07-09 05:40:40|7268.8|7266|7269|7266.2|7269|7266.2|7268.3|7265.5|9
1625809250000|2021-07-09 05:40:50|7268.8|7266|7268|7265.2|7270|7267.2|7268|7265.2|18
1625809260000|2021-07-09 05:41:00|7267.3|7264.5|7268|7265.2|7269.3|7266.5|7267|7264.2|32
1625809270000|2021-07-09 05:41:10|7267.3|7264.5|7267|7264.2|7267.5|7264.7|7267|7264.2|4
1625809280000|2021-07-09 05:41:20|7267.3|7264.5|7267|7264.2|7268|7265.2|7267|7264.2|10
1625809290000|2021-07-09 05:41:30|7266.3|7263.5|7266.3|7263.5|7266.6|7263.8|7266|7263.2|10
1625809300000|2021-07-09 05:41:40|7266|7263.2|7265.3|7262.5|7266|7263.2|7265.3|7262.5|10
1625809310000|2021-07-09 05:41:50|7265.1|7262.3|7265|7262.2|7265.1|7262.3|7264.3|7261.5|36
1625809320000|2021-07-09 05:42:00|7265.3|7262.5|7265.5|7262.7|7265.6|7262.8|7265|7262.2|6
1625809330000|2021-07-09 05:42:10|7265.3|7262.5|7265.5|7262.7|7265.5|7262.7|7265|7262.2|13
1625809340000|2021-07-09 05:42:20|7265.6|7262.8|7266|7263.2|7266.6|7263.8|7265.6|7262.8|16
1625809350000|2021-07-09 05:42:30|||||||||3
1625809360000|2021-07-09 05:42:40|7266.6|7263.8|7267|7264.2|7267|7264.2|7266.6|7263.8|6
1625809370000|2021-07-09 05:42:50|7267.3|7264.5|7267|7264.2|7267.3|7264.5|7267|7264.2|11
1625809380000|2021-07-09 05:43:00|7266.6|7263.8|7265.3|7262.5|7266.6|7263.8|7265.3|7262.5|17
1625809390000|2021-07-09 05:43:10|7265.6|7262.8|7265.8|7263|7266.3|7263.5|7265.5|7262.7|120
1625809400000|2021-07-09 05:43:20|7265.6|7262.8|7265.3|7262.5|7265.6|7262.8|7264.8|7262|13
1625809410000|2021-07-09 05:43:30|7265.1|7262.3|7265.3|7262.5|7265.3|7262.5|7265.1|7262.3|9
1625809420000|2021-07-09 05:43:40|7265.6|7262.8|7266.3|7263.5|7266.3|7263.5|7265.6|7262.8|10
1625809430000|2021-07-09 05:43:50|7266|7263.2|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|6
1625809440000|2021-07-09 05:44:00|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|1
1625809450000|2021-07-09 05:44:10|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|2
1625809460000|2021-07-09 05:44:20|7264.8|7262|7265.3|7262.5|7265.3|7262.5|7264.6|7261.8|6
1625809470000|2021-07-09 05:44:30|||||||||3
1625809480000|2021-07-09 05:44:40|7265.6|7262.8|7266.3|7263.5|7266.3|7263.5|7265.6|7262.8|8
1625809490000|2021-07-09 05:44:50|7266.6|7263.8|7266.6|7263.8|7267.3|7264.5|7266.3|7263.5|16
1625809500000|2021-07-09 05:45:00|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.1|7263.3|7
1625809510000|2021-07-09 05:45:10|7266.1|7263.3|7266.3|7263.5|7266.3|7263.5|7265.9|7263.1|5
1625809520000|2021-07-09 05:45:20|7265.9|7263.1|7266.3|7263.5|7266.3|7263.5|7265.6|7262.8|8
1625809530000|2021-07-09 05:45:30|7266.6|7263.8|7267.3|7264.5|7267.3|7264.5|7266.6|7263.8|3
1625809540000|2021-07-09 05:45:40|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|7266.3|7263.5|10
1625809550000|2021-07-09 05:45:50|7266.3|7263.5|7266.6|7263.8|7266.6|7263.8|7266.3|7263.5|2
1625809560000|2021-07-09 05:46:00|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|1
1625809570000|2021-07-09 05:46:10|7266.6|7263.8|7267.3|7264.5|7267.3|7264.5|7266.6|7263.8|5
1625809580000|2021-07-09 05:46:20|7267.1|7264.3|7266.6|7263.8|7267.1|7264.3|7266.6|7263.8|1
1625809590000|2021-07-09 05:46:30|7266.8|7264|7267.3|7264.5|7267.3|7264.5|7266.8|7264|4
1625809600000|2021-07-09 05:46:40|7267.1|7264.3|7266.6|7263.8|7267.1|7264.3|7266.6|7263.8|6
1625809610000|2021-07-09 05:46:50|7266.8|7264|7267.3|7264.5|7267.3|7264.5|7266.6|7263.8|23
1625809620000|2021-07-09 05:47:00|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|2
1625809630000|2021-07-09 05:47:10|||||||||1
1625809640000|2021-07-09 05:47:20|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|54
1625809650000|2021-07-09 05:47:30|7267.6|7264.8|7267.9|7265.1|7267.9|7265.1|7267.6|7264.8|16
1625809660000|2021-07-09 05:47:40|7267.6|7264.8|7267.9|7265.1|7267.9|7265.1|7267.6|7264.8|16
1625809670000|2021-07-09 05:47:50|||||||||2
1625809680000|2021-07-09 05:48:00|7267.6|7264.8|7269.6|7266.8|7269.6|7266.8|7267.6|7264.8|12
1625809690000|2021-07-09 05:48:10|7269.8|7267|7270.3|7267.5|7270.3|7267.5|7269.6|7266.8|11
1625809700000|2021-07-09 05:48:20|7270.1|7267.3|7269.6|7266.8|7270.6|7267.8|7269.6|7266.8|7
1625809710000|2021-07-09 05:48:30|7269.3|7266.5|7268.6|7265.8|7269.6|7266.8|7268.6|7265.8|7
1625809720000|2021-07-09 05:48:40|7268.3|7265.5|7267.6|7264.8|7268.3|7265.5|7267.3|7264.5|14
1625809730000|2021-07-09 05:48:50|7267.4|7264.6|7267.6|7264.8|7267.6|7264.8|7266.6|7263.8|16
1625809740000|2021-07-09 05:49:00|7267.3|7264.5|7267.6|7264.8|7267.6|7264.8|7267.1|7264.3|3
1625809750000|2021-07-09 05:49:10|7267.4|7264.6|7266.6|7263.8|7267.6|7264.8|7266.6|7263.8|2
1625809760000|2021-07-09 05:49:20|7266.9|7264.1|7267.4|7264.6|7267.4|7264.6|7266.9|7264.1|5
1625809770000|2021-07-09 05:49:30|7267.6|7264.8|7267.4|7264.6|7267.6|7264.8|7267.4|7264.6|7
1625809780000|2021-07-09 05:49:40|7267.6|7264.8|7267.6|7264.8|7268.1|7265.3|7267.6|7264.8|4
1625809790000|2021-07-09 05:49:50|7266.9|7264.1|7267.6|7264.8|7267.6|7264.8|7266.9|7264.1|7
1625809800000|2021-07-09 05:50:00|7266.9|7264.1|7266.6|7263.8|7266.9|7264.1|7266.6|7263.8|5
1625809810000|2021-07-09 05:50:10|||||||||1
1625809820000|2021-07-09 05:50:20|7265.9|7263.1|7266.6|7263.8|7266.6|7263.8|7264.6|7261.8|32
1625809830000|2021-07-09 05:50:30|7267.3|7264.5|7267.6|7264.8|7267.6|7264.8|7267.1|7264.3|9
1625809840000|2021-07-09 05:50:40|7267.3|7264.5|7266.6|7263.8|7267.3|7264.5|7266.6|7263.8|0
1625809860000|2021-07-09 05:51:00|7266.4|7263.6|7266.6|7263.8|7266.6|7263.8|7265.9|7263.1|2
1625809870000|2021-07-09 05:51:10|7266.9|7264.1|7267.6|7264.8|7267.6|7264.8|7266.9|7264.1|3
1625809880000|2021-07-09 05:51:20|||||||||2
1625809890000|2021-07-09 05:51:30|7266.9|7264.1|7267.6|7264.8|7267.6|7264.8|7266.9|7264.1|5
1625809910000|2021-07-09 05:51:50|7268.1|7265.3|7268.6|7265.8|7268.6|7265.8|7268.1|7265.3|3
1625809920000|2021-07-09 05:52:00|7268.8|7266|7269.3|7266.5|7269.3|7266.5|7268.8|7266|13
1625809930000|2021-07-09 05:52:10|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.1|7266.3|0
1625809940000|2021-07-09 05:52:20|||||||||2
1625809950000|2021-07-09 05:52:30|7268.9|7266.1|7268.6|7265.8|7268.9|7266.1|7267.9|7265.1|11
1625809960000|2021-07-09 05:52:40|7268.4|7265.6|7267.8|7265|7268.6|7265.8|7267.6|7264.8|3
1625809970000|2021-07-09 05:52:50|7267.6|7264.8|7268.6|7265.8|7268.6|7265.8|7267.6|7264.8|1
1625809980000|2021-07-09 05:53:00|7268.1|7265.3|7268.3|7265.5|7268.3|7265.5|7268.1|7265.3|4
1625809990000|2021-07-09 05:53:10|7267.9|7265.1|7267.6|7264.8|7267.9|7265.1|7267.6|7264.8|1
1625810000000|2021-07-09 05:53:20|7267.2|7264.4|7266.6|7263.8|7267.2|7264.4|7266.6|7263.8|9
1625810010000|2021-07-09 05:53:30|7266.2|7263.4|7265.6|7262.8|7266.2|7263.4|7265.6|7262.8|1
1625810020000|2021-07-09 05:53:40|7266.3|7263.5|7264.9|7262.1|7266.3|7263.5|7264.9|7262.1|6
1625810030000|2021-07-09 05:53:50|7264.6|7261.8|7262.6|7259.8|7264.6|7261.8|7262.6|7259.8|30
1625810040000|2021-07-09 05:54:00|7262.9|7260.1|7262.6|7259.8|7263.6|7260.8|7262.6|7259.8|8
1625810050000|2021-07-09 05:54:10|7262.4|7259.6|7261.6|7258.8|7262.6|7259.8|7261.6|7258.8|47
1625810060000|2021-07-09 05:54:20|7261.1|7258.3|7261.6|7258.8|7261.6|7258.8|7260.6|7257.8|29
1625810070000|2021-07-09 05:54:30|7261.1|7258.3|7261.6|7258.8|7261.6|7258.8|7261.1|7258.3|9
1625810080000|2021-07-09 05:54:40|7262.3|7259.5|7262.9|7260.1|7263.4|7260.6|7262.3|7259.5|16
1625810090000|2021-07-09 05:54:50|7263.3|7260.5|7263.3|7260.5|7263.9|7261.1|7262.6|7259.8|13
1625810100000|2021-07-09 05:55:00|7262.9|7260.1|7261.9|7259.1|7263.1|7260.3|7261.9|7259.1|4
1625810110000|2021-07-09 05:55:10|7261.6|7258.8|7261.9|7259.1|7261.9|7259.1|7261.6|7258.8|6
1625810120000|2021-07-09 05:55:20|7262.1|7259.3|7262.6|7259.8|7262.6|7259.8|7261.9|7259.1|16
1625810130000|2021-07-09 05:55:30|7262.9|7260.1|7262.6|7259.8|7263.6|7260.8|7262.6|7259.8|12
1625810140000|2021-07-09 05:55:40|7262.3|7259.5|7261.6|7258.8|7262.3|7259.5|7261.6|7258.8|21
1625810150000|2021-07-09 05:55:50|7261.8|7259|7261.6|7258.8|7262.3|7259.5|7261.6|7258.8|216
1625810160000|2021-07-09 05:56:00|7261.4|7258.6|7260.9|7258.1|7261.4|7258.6|7260.6|7257.8|7
1625810170000|2021-07-09 05:56:10|7260.6|7257.8|7259.6|7256.8|7260.6|7257.8|7259.3|7256.5|17
1625810180000|2021-07-09 05:56:20|7259.4|7256.6|7259.1|7256.3|7259.4|7256.6|7259.1|7256.3|14
1625810190000|2021-07-09 05:56:30|7258.9|7256.1|7259.6|7256.8|7259.6|7256.8|7258.6|7255.8|10
1625810200000|2021-07-09 05:56:40|||||||||4
1625810210000|2021-07-09 05:56:50|||||||||2
1625810220000|2021-07-09 05:57:00|7259.8|7257|7260.6|7257.8|7260.6|7257.8|7259.8|7257|55
1625810230000|2021-07-09 05:57:10|7260.4|7257.6|7259.6|7256.8|7260.6|7257.8|7259.3|7256.5|59
1625810240000|2021-07-09 05:57:20|7259.3|7256.5|7259.6|7256.8|7259.6|7256.8|7259.3|7256.5|10
1625810250000|2021-07-09 05:57:30|7260.3|7257.5|7259.6|7256.8|7260.3|7257.5|7259.6|7256.8|19
1625810260000|2021-07-09 05:57:40|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.3|7256.5|36
1625810270000|2021-07-09 05:57:50|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|4
1625810280000|2021-07-09 05:58:00|7260.6|7257.8|7261.6|7258.8|7261.6|7258.8|7260.6|7257.8|45
1625810290000|2021-07-09 05:58:10|7261.9|7259.1|7262.6|7259.8|7262.6|7259.8|7261.9|7259.1|5
1625810300000|2021-07-09 05:58:20|||||||||2
1625810310000|2021-07-09 05:58:30|7262.3|7259.5|7262.1|7259.3|7262.3|7259.5|7261.6|7258.8|10
1625810320000|2021-07-09 05:58:40|7262.3|7259.5|7263.1|7260.3|7263.6|7260.8|7262.3|7259.5|4
1625810330000|2021-07-09 05:58:50|7262.9|7260.1|7262.6|7259.8|7262.9|7260.1|7262.6|7259.8|6
1625810340000|2021-07-09 05:59:00|||||||||2
1625810350000|2021-07-09 05:59:10|7263.3|7260.5|7264.3|7261.5|7264.3|7261.5|7262.6|7259.8|12
1625810360000|2021-07-09 05:59:20|7263.9|7261.1|7263.6|7260.8|7263.9|7261.1|7263.6|7260.8|6
1625810370000|2021-07-09 05:59:30|7263.8|7261|7263.6|7260.8|7263.8|7261|7263.6|7260.8|4
1625810380000|2021-07-09 05:59:40|7263.3|7260.5|7264.3|7261.5|7264.3|7261.5|7262.8|7260|5
1625810390000|2021-07-09 05:59:50|7264.8|7262|7264.6|7261.8|7265.3|7262.5|7263.6|7260.8|11
1625810400000|2021-07-09 06:00:00|7265.3|7262.5|7262.6|7259.8|7265.3|7262.5|7262.6|7259.8|36
1625810410000|2021-07-09 06:00:10|7262.3|7259.5|7260.6|7257.8|7262.3|7259.5|7260.3|7257.5|11
1625810420000|2021-07-09 06:00:20|7261.3|7258.5|7261.1|7258.3|7261.6|7258.8|7260.9|7258.1|12
1625810430000|2021-07-09 06:00:30|7260.9|7258.1|7260.6|7257.8|7260.9|7258.1|7260.1|7257.3|6
1625810440000|2021-07-09 06:00:40|7261.1|7258.3|7261.6|7258.8|7261.6|7258.8|7261.1|7258.3|7
1625810450000|2021-07-09 06:00:50|7261.4|7258.6|7258.6|7255.8|7261.4|7258.6|7258.6|7255.8|16
1625810460000|2021-07-09 06:01:00|7258.9|7256.1|7260.3|7257.5|7260.3|7257.5|7258.6|7255.8|19
1625810470000|2021-07-09 06:01:10|7260.1|7257.3|7260.6|7257.8|7260.6|7257.8|7259.6|7256.8|1
1625810480000|2021-07-09 06:01:20|7260.9|7258.1|7262.6|7259.8|7262.6|7259.8|7260.9|7258.1|9
1625810490000|2021-07-09 06:01:30|7262.3|7259.5|7260.6|7257.8|7262.3|7259.5|7260.6|7257.8|7
1625810500000|2021-07-09 06:01:40|||||||||1
1625810510000|2021-07-09 06:01:50|7260.3|7257.5|7260.4|7257.6|7260.6|7257.8|7260.3|7257.5|5
1625810520000|2021-07-09 06:02:00|7260.1|7257.3|7259.3|7256.5|7260.1|7257.3|7258.6|7255.8|8
1625810530000|2021-07-09 06:02:10|7259.1|7256.3|7262.6|7259.8|7262.6|7259.8|7258.8|7256|24
1625810540000|2021-07-09 06:02:20|7262.3|7259.5|7262.3|7259.5|7262.6|7259.8|7261.6|7258.8|7
1625810550000|2021-07-09 06:02:30|7262.1|7259.3|7261.6|7258.8|7262.6|7259.8|7261.6|7258.8|4
1625810560000|2021-07-09 06:02:40|7261.3|7258.5|7262.6|7259.8|7262.6|7259.8|7261.3|7258.5|10
1625810570000|2021-07-09 06:02:50|7261.9|7259.1|7261.6|7258.8|7261.9|7259.1|7261.6|7258.8|14
1625810580000|2021-07-09 06:03:00|7261.3|7258.5|7262.1|7259.3|7262.6|7259.8|7261.3|7258.5|8
1625810590000|2021-07-09 06:03:10|7262.3|7259.5|7262.7|7259.9|7262.8|7260|7262.3|7259.5|4
1625810600000|2021-07-09 06:03:20|7262.6|7259.8|7261.6|7258.8|7262.7|7259.9|7261.6|7258.8|2
1625810610000|2021-07-09 06:03:30|7261.7|7258.9|7262.6|7259.8|7262.6|7259.8|7261.6|7258.8|3
1625810620000|2021-07-09 06:03:40|7262.2|7259.4|7262.2|7259.4|7262.2|7259.4|7262.2|7259.4|0
1625810630000|2021-07-09 06:03:50|||||||||1
1625810640000|2021-07-09 06:04:00|7262.6|7259.8|7262.6|7259.8|7263.2|7260.4|7262.6|7259.8|13
1625810660000|2021-07-09 06:04:20|||||||||2
1625810670000|2021-07-09 06:04:30|7262.9|7260.1|7263.6|7260.8|7263.6|7260.8|7262.9|7260.1|3
1625810680000|2021-07-09 06:04:40|7262.6|7259.8|7262.6|7259.8|7263.2|7260.4|7262.6|7259.8|17
1625810690000|2021-07-09 06:04:50|7262.7|7259.9|7263.2|7260.4|7263.2|7260.4|7262.7|7259.9|1
1625810700000|2021-07-09 06:05:00|7262.9|7260.1|7263.6|7260.8|7263.6|7260.8|7262.6|7259.8|22
1625810710000|2021-07-09 06:05:10|7264.2|7261.4|7266.2|7263.4|7266.2|7263.4|7264.2|7261.4|27
1625810720000|2021-07-09 06:05:20|7265.7|7262.9|7266.6|7263.8|7267.2|7264.4|7265.7|7262.9|12
1625810730000|2021-07-09 06:05:30|7267.2|7264.4|7267.6|7264.8|7267.6|7264.8|7266.7|7263.9|7
1625810740000|2021-07-09 06:05:40|7267.2|7264.4|7267.6|7264.8|7267.6|7264.8|7266.2|7263.4|27
1625810750000|2021-07-09 06:05:50|7267.9|7265.1|7266.7|7263.9|7268.6|7265.8|7266.6|7263.8|10
1625810760000|2021-07-09 06:06:00|7266.6|7263.8|7266.7|7263.9|7266.7|7263.9|7266.1|7263.3|11
1625810770000|2021-07-09 06:06:10|7266.9|7264.1|7268.6|7265.8|7268.6|7265.8|7266.9|7264.1|1
1625810780000|2021-07-09 06:06:20|7268.1|7265.3|7267.6|7264.8|7269.2|7266.4|7267.6|7264.8|15
1625810790000|2021-07-09 06:06:30|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.1|7264.3|5
1625810800000|2021-07-09 06:06:40|7267.1|7264.3|7267.6|7264.8|7267.6|7264.8|7266.9|7264.1|16
1625810810000|2021-07-09 06:06:50|7267.9|7265.1|7267.6|7264.8|7267.9|7265.1|7267.6|7264.8|13
1625810820000|2021-07-09 06:07:00|||||||||8
1625810830000|2021-07-09 06:07:10|7267.2|7264.4|7266.1|7263.3|7267.2|7264.4|7266.1|7263.3|20
1625810840000|2021-07-09 06:07:20|7265.9|7263.1|7265.6|7262.8|7265.9|7263.1|7265.6|7262.8|5
1625810850000|2021-07-09 06:07:30|7265.1|7262.3|7263.6|7260.8|7265.1|7262.3|7263.6|7260.8|12
1625810860000|2021-07-09 06:07:40|7263.2|7260.4|7262.6|7259.8|7263.2|7260.4|7261.6|7258.8|16
1625810870000|2021-07-09 06:07:50|7262.7|7259.9|7262.6|7259.8|7262.9|7260.1|7262.6|7259.8|5
1625810880000|2021-07-09 06:08:00|7262.7|7259.9|7261.9|7259.1|7262.7|7259.9|7261.9|7259.1|12
1625810890000|2021-07-09 06:08:10|7261.6|7258.8|7262.6|7259.8|7262.6|7259.8|7261.6|7258.8|3
1625810910000|2021-07-09 06:08:30|7262.2|7259.4|7262.1|7259.3|7262.2|7259.4|7262.1|7259.3|4
1625810920000|2021-07-09 06:08:40|7262.2|7259.4|7262.6|7259.8|7263.2|7260.4|7262.2|7259.4|7
1625810930000|2021-07-09 06:08:50|7261.9|7259.1|7261.6|7258.8|7261.9|7259.1|7261.6|7258.8|3
1625810940000|2021-07-09 06:09:00|7261.7|7258.9|7261.6|7258.8|7261.7|7258.9|7261.6|7258.8|5
1625810950000|2021-07-09 06:09:10|7261.7|7258.9|7263.6|7260.8|7263.9|7261.1|7261.6|7258.8|16
1625810960000|2021-07-09 06:09:20|7263.7|7260.9|7264.2|7261.4|7264.6|7261.8|7263.7|7260.9|2
1625810970000|2021-07-09 06:09:30|7264.6|7261.8|7265.6|7262.8|7266.2|7263.4|7264.6|7261.8|11
1625810980000|2021-07-09 06:09:40|7265.7|7262.9|7265.6|7262.8|7265.7|7262.9|7265.2|7262.4|5
1625810990000|2021-07-09 06:09:50|7265.2|7262.4|7264.6|7261.8|7265.2|7262.4|7264.2|7261.4|5
1625811000000|2021-07-09 06:10:00|7264.7|7261.9|7267.2|7264.4|7267.2|7264.4|7264.6|7261.8|10
1625811010000|2021-07-09 06:10:10|7267.6|7264.8|7267.2|7264.4|7267.6|7264.8|7266.9|7264.1|10
1625811020000|2021-07-09 06:10:20|7267.1|7264.3|7267.1|7264.3|7267.6|7264.8|7267.1|7264.3|2
1625811030000|2021-07-09 06:10:30|7267.2|7264.4|7266.6|7263.8|7267.6|7264.8|7266.6|7263.8|3
1625811040000|2021-07-09 06:10:40|7266.4|7263.6|7266.6|7263.8|7266.6|7263.8|7266.1|7263.3|4
1625811050000|2021-07-09 06:10:50|7266.7|7263.9|7266.6|7263.8|7266.7|7263.9|7266.6|7263.8|5
1625811060000|2021-07-09 06:11:00|7266.9|7264.1|7267.2|7264.4|7267.6|7264.8|7266.9|7264.1|11
1625811070000|2021-07-09 06:11:10|7267.1|7264.3|7266.7|7263.9|7267.1|7264.3|7266.6|7263.8|11
1625811080000|2021-07-09 06:11:20|7267.2|7264.4|7267.6|7264.8|7267.6|7264.8|7267.1|7264.3|0
1625811090000|2021-07-09 06:11:30|||||||||15
1625811100000|2021-07-09 06:11:40|7267.4|7264.6|7266.6|7263.8|7267.4|7264.6|7266.6|7263.8|3
1625811110000|2021-07-09 06:11:50|7266.7|7263.9|7266.6|7263.8|7267.2|7264.4|7266.6|7263.8|3
1625811120000|2021-07-09 06:12:00|7266.7|7263.9|7268.7|7265.9|7268.7|7265.9|7266.7|7263.9|16
1625811130000|2021-07-09 06:12:10|7269.2|7266.4|7268.6|7265.8|7269.6|7266.8|7268.6|7265.8|2
1625811140000|2021-07-09 06:12:20|||||||||4
1625811150000|2021-07-09 06:12:30|||||||||1
1625811160000|2021-07-09 06:12:40|||||||||3
1625811170000|2021-07-09 06:12:50|7268.9|7266.1|7268.2|7265.4|7268.9|7266.1|7267.9|7265.1|16
1625811180000|2021-07-09 06:13:00|7268.1|7265.3|7268.1|7265.3|7268.2|7265.4|7267.6|7264.8|6
1625811190000|2021-07-09 06:13:10|7268.2|7265.4|7268.2|7265.4|7268.6|7265.8|7267.9|7265.1|1
1625811200000|2021-07-09 06:13:20|7268.1|7265.3|7267.6|7264.8|7268.1|7265.3|7267.6|7264.8|1
1625811210000|2021-07-09 06:13:30|7267.2|7264.4|7266.6|7263.8|7267.2|7264.4|7265.7|7262.9|12
1625811220000|2021-07-09 06:13:40|7266.4|7263.6|7264.9|7262.1|7266.4|7263.6|7264.9|7262.1|5
1625811230000|2021-07-09 06:13:50|7265.1|7262.3|7266.6|7263.8|7266.6|7263.8|7264.9|7262.1|9
1625811240000|2021-07-09 06:14:00|7266.7|7263.9|7267.6|7264.8|7267.6|7264.8|7266.7|7263.9|1
1625811250000|2021-07-09 06:14:10|7267.4|7264.6|7266.9|7264.1|7267.6|7264.8|7266.9|7264.1|3
1625811260000|2021-07-09 06:14:20|7266.6|7263.8|7266.1|7263.3|7266.6|7263.8|7265.6|7262.8|17
1625811270000|2021-07-09 06:14:30|7266.6|7263.8|7267.1|7264.3|7267.2|7264.4|7266.6|7263.8|8
1625811280000|2021-07-09 06:14:40|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|7265.9|7263.1|2
1625811290000|2021-07-09 06:14:50|7266.7|7263.9|7265.6|7262.8|7266.7|7263.9|7265.6|7262.8|3
1625811300000|2021-07-09 06:15:00|7265.2|7262.4|7265.4|7262.6|7265.4|7262.6|7264.9|7262.1|3
1625811310000|2021-07-09 06:15:10|7265.2|7262.4|7267.6|7264.8|7267.6|7264.8|7265.1|7262.3|4
1625811320000|2021-07-09 06:15:20|7267.1|7264.3|7267.6|7264.8|7267.6|7264.8|7266.9|7264.1|0
1625811330000|2021-07-09 06:15:30|7267.9|7265.1|7267.6|7264.8|7267.9|7265.1|7267.6|7264.8|0
1625811340000|2021-07-09 06:15:40|7267.9|7265.1|7268.6|7265.8|7268.9|7266.1|7267.9|7265.1|14
1625811350000|2021-07-09 06:15:50|7268.9|7266.1|7269.6|7266.8|7269.6|7266.8|7268.9|7266.1|1
1625811360000|2021-07-09 06:16:00|7269.7|7266.9|7270.6|7267.8|7271.2|7268.4|7269.1|7266.3|24
1625811370000|2021-07-09 06:16:10|7270.4|7267.6|7270.6|7267.8|7270.6|7267.8|7269.9|7267.1|14
1625811380000|2021-07-09 06:16:20|7270.4|7267.6|7269.6|7266.8|7270.4|7267.6|7269.6|7266.8|2
1625811390000|2021-07-09 06:16:30|7269.9|7267.1|7269.6|7266.8|7269.9|7267.1|7269.6|7266.8|2
1625811400000|2021-07-09 06:16:40|7268.9|7266.1|7268.1|7265.3|7269.1|7266.3|7268.1|7265.3|10
1625811410000|2021-07-09 06:16:50|7267.9|7265.1|7269.6|7266.8|7269.6|7266.8|7267.9|7265.1|5
1625811420000|2021-07-09 06:17:00|7270.1|7267.3|7269.1|7266.3|7270.2|7267.4|7269.1|7266.3|9
1625811430000|2021-07-09 06:17:10|7269.2|7266.4|7268.6|7265.8|7269.2|7266.4|7268.6|7265.8|5
1625811440000|2021-07-09 06:17:20|7268.7|7265.9|7269.2|7266.4|7269.2|7266.4|7268.7|7265.9|2
1625811450000|2021-07-09 06:17:30|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|4
1625811460000|2021-07-09 06:17:40|7268.5|7265.7|7268.2|7265.4|7268.7|7265.9|7268.2|7265.4|5
1625811470000|2021-07-09 06:17:50|7267.5|7264.7|7269|7266.2|7269.2|7266.4|7267.5|7264.7|3
1625811480000|2021-07-09 06:18:00|7269.2|7266.4|7269.5|7266.7|7269.5|7266.7|7269|7266.2|11
1625811490000|2021-07-09 06:18:10|7269.4|7266.6|7269.5|7266.7|7269.5|7266.7|7269|7266.2|1
1625811500000|2021-07-09 06:18:20|7269.4|7266.6|7271.5|7268.7|7271.5|7268.7|7268.5|7265.7|25
1625811510000|2021-07-09 06:18:30|7271|7268.2|7271.7|7268.9|7272.2|7269.4|7270.5|7267.7|15
1625811520000|2021-07-09 06:18:40|7271.9|7269.1|7271.7|7268.9|7271.9|7269.1|7271|7268.2|18
1625811530000|2021-07-09 06:18:50|7271.9|7269.1|7272.5|7269.7|7272.5|7269.7|7271.7|7268.9|6
1625811540000|2021-07-09 06:19:00|7272.4|7269.6|7272.5|7269.7|7272.5|7269.7|7271.5|7268.7|5
1625811550000|2021-07-09 06:19:10|||||||||6
1625811560000|2021-07-09 06:19:20|7273|7270.2|7273|7270.2|7273|7270.2|7273|7270.2|7
1625811570000|2021-07-09 06:19:30|7273.2|7270.4|7272.5|7269.7|7273.5|7270.7|7272.5|7269.7|5
1625811580000|2021-07-09 06:19:40|7272.7|7269.9|7272.5|7269.7|7273.2|7270.4|7272.5|7269.7|4
1625811590000|2021-07-09 06:19:50|7272.7|7269.9|7272.5|7269.7|7272.7|7269.9|7272.5|7269.7|1
1625811600000|2021-07-09 06:20:00|7272.9|7270.1|7274.5|7271.7|7274.5|7271.7|7272.9|7270.1|9
1625811610000|2021-07-09 06:20:10|7274.7|7271.9|7274.5|7271.7|7274.7|7271.9|7274.5|7271.7|17
1625811620000|2021-07-09 06:20:20|7274.7|7271.9|7275.2|7272.4|7275.2|7272.4|7274.5|7271.7|19
1625811630000|2021-07-09 06:20:30|7275.9|7273.1|7276.5|7273.7|7276.9|7274.1|7275.5|7272.7|8
1625811640000|2021-07-09 06:20:40|7277|7274.2|7277.5|7274.7|7277.5|7274.7|7277|7274.2|46
1625811650000|2021-07-09 06:20:50|7277.7|7274.9|7277.5|7274.7|7278.2|7275.4|7277.5|7274.7|18
1625811660000|2021-07-09 06:21:00|7277.2|7274.4|7276.5|7273.7|7277.2|7274.4|7275.5|7272.7|18
1625811670000|2021-07-09 06:21:10|7276.2|7273.4|7275.5|7272.7|7276.2|7273.4|7275.5|7272.7|4
1625811690000|2021-07-09 06:21:30|||||||||2
1625811700000|2021-07-09 06:21:40|||||||||2
1625811710000|2021-07-09 06:21:50|7275.2|7272.4|7274.5|7271.7|7275.2|7272.4|7274.5|7271.7|10
1625811720000|2021-07-09 06:22:00|7274.7|7271.9|7275.2|7272.4|7275.2|7272.4|7274.7|7271.9|7
1625811730000|2021-07-09 06:22:10|||||||||2
1625811740000|2021-07-09 06:22:20|7275|7272.2|7275.2|7272.4|7275.2|7272.4|7274.5|7271.7|13
1625811750000|2021-07-09 06:22:30|||||||||1
1625811760000|2021-07-09 06:22:40|7275|7272.2|7276|7273.2|7276.5|7273.7|7274.5|7271.7|15
1625811770000|2021-07-09 06:22:50|7275.5|7272.7|7278.2|7275.4|7279.2|7276.4|7275.5|7272.7|27
1625811780000|2021-07-09 06:23:00|7278|7275.2|7277.5|7274.7|7278|7275.2|7277.2|7274.4|2
1625811790000|2021-07-09 06:23:10|7277.2|7274.4|7277.2|7274.4|7277.7|7274.9|7277.2|7274.4|8
1625811800000|2021-07-09 06:23:20|7277.5|7274.7|7276.5|7273.7|7277.5|7274.7|7275.7|7272.9|3
1625811810000|2021-07-09 06:23:30|7276.2|7273.4|7275|7272.2|7276.2|7273.4|7275|7272.2|24
1625811820000|2021-07-09 06:23:40|7274.7|7271.9|7273.5|7270.7|7275.2|7272.4|7273.5|7270.7|10
1625811830000|2021-07-09 06:23:50|7273|7270.2|7273.5|7270.7|7273.5|7270.7|7272.9|7270.1|17
1625811840000|2021-07-09 06:24:00|7273.7|7270.9|7272.5|7269.7|7274.2|7271.4|7272.5|7269.7|6
1625811850000|2021-07-09 06:24:10|||||||||3
1625811860000|2021-07-09 06:24:20|7272.4|7269.6|7272.5|7269.7|7273.2|7270.4|7271.9|7269.1|14
1625811870000|2021-07-09 06:24:30|7273.2|7270.4|7273.5|7270.7|7273.5|7270.7|7273.2|7270.4|12
1625811880000|2021-07-09 06:24:40|7274.5|7271.7|7273.5|7270.7|7274.5|7271.7|7273.5|7270.7|16
1625811890000|2021-07-09 06:24:50|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|17
1625811900000|2021-07-09 06:25:00|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|4
1625811910000|2021-07-09 06:25:10|7272|7269.2|7272.2|7269.4|7272.2|7269.4|7272|7269.2|6
1625811920000|2021-07-09 06:25:20|7272.5|7269.7|7273.5|7270.7|7273.5|7270.7|7272.5|7269.7|12
1625811930000|2021-07-09 06:25:30|7273.4|7270.6|7274|7271.2|7274|7271.2|7273|7270.2|9
1625811940000|2021-07-09 06:25:40|7273.9|7271.1|7273.5|7270.7|7273.9|7271.1|7273.2|7270.4|0
1625811950000|2021-07-09 06:25:50|||||||||2
1625811960000|2021-07-09 06:26:00|7274|7271.2|7274.5|7271.7|7274.5|7271.7|7273.5|7270.7|12
1625811970000|2021-07-09 06:26:10|7274.9|7272.1|7273.5|7270.7|7275.2|7272.4|7273.5|7270.7|28
1625811990000|2021-07-09 06:26:30|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.2|7270.4|6
1625812000000|2021-07-09 06:26:40|7273.5|7270.7|7274|7271.2|7274.5|7271.7|7273.5|7270.7|2
1625812010000|2021-07-09 06:26:50|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|1
1625812020000|2021-07-09 06:27:00|7274.2|7271.4|7275.7|7272.9|7275.7|7272.9|7274.2|7271.4|67
1625812030000|2021-07-09 06:27:10|7275.9|7273.1|7275.5|7272.7|7276.2|7273.4|7274.5|7271.7|7
1625812050000|2021-07-09 06:27:30|||||||||1
1625812060000|2021-07-09 06:27:40|7275.7|7272.9|7274.5|7271.7|7275.7|7272.9|7274.5|7271.7|8
1625812080000|2021-07-09 06:28:00|7274.2|7271.4|7273.7|7270.9|7274.2|7271.4|7273.7|7270.9|15
1625812090000|2021-07-09 06:28:10|7273.9|7271.1|7274.2|7271.4|7274.5|7271.7|7273.5|7270.7|10
1625812100000|2021-07-09 06:28:20|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|1
1625812110000|2021-07-09 06:28:30|7274.2|7271.4|7274.5|7271.7|7274.5|7271.7|7274.2|7271.4|1
1625812120000|2021-07-09 06:28:40|7274.2|7271.4|7274.2|7271.4|7274.5|7271.7|7273.5|7270.7|13
1625812130000|2021-07-09 06:28:50|7274.5|7271.7|7274|7271.2|7274.5|7271.7|7274|7271.2|3
1625812140000|2021-07-09 06:29:00|7274.2|7271.4|7273.5|7270.7|7274.5|7271.7|7273.5|7270.7|3
1625812150000|2021-07-09 06:29:10|7273.9|7271.1|7273.5|7270.7|7274.2|7271.4|7273.5|7270.7|7
1625812160000|2021-07-09 06:29:20|||||||||2
1625812170000|2021-07-09 06:29:30|||||||||1
1625812180000|2021-07-09 06:29:40|7274.2|7271.4|7274.5|7271.7|7274.5|7271.7|7274.2|7271.4|1
1625812190000|2021-07-09 06:29:50|||||||||2
1625812200000|2021-07-09 06:30:00|7274.2|7271.4|7273.5|7270.7|7274.5|7271.7|7273.5|7270.7|7
1625812210000|2021-07-09 06:30:10|7273.7|7270.9|7273.5|7270.7|7273.7|7270.9|7273.5|7270.7|0
1625812220000|2021-07-09 06:30:20|7273.2|7270.4|7271|7268.2|7273.2|7270.4|7270.5|7267.7|29
1625812230000|2021-07-09 06:30:30|7271.2|7268.4|7272.2|7269.4|7272.2|7269.4|7271|7268.2|1
1625812240000|2021-07-09 06:30:40|7272|7269.2|7272.5|7269.7|7272.5|7269.7|7272|7269.2|1
1625812250000|2021-07-09 06:30:50|7273|7270.2|7272.5|7269.7|7273.2|7270.4|7272.5|7269.7|5
1625812260000|2021-07-09 06:31:00|7272.4|7269.6|7272|7269.2|7272.5|7269.7|7271.5|7268.7|10
1625812270000|2021-07-09 06:31:10|7272.2|7269.4|7274.2|7271.4|7274.2|7271.4|7272.2|7269.4|3
1625812280000|2021-07-09 06:31:20|7273.9|7271.1|7273.7|7270.9|7274|7271.2|7273.7|7270.9|3
1625812290000|2021-07-09 06:31:30|7273.5|7270.7|7274.2|7271.4|7274.2|7271.4|7273.5|7270.7|5
1625812300000|2021-07-09 06:31:40|7273.5|7270.7|7273.2|7270.4|7273.5|7270.7|7273.2|7270.4|1
1625812310000|2021-07-09 06:31:50|7273|7270.2|7273.5|7270.7|7273.5|7270.7|7272.5|7269.7|8
1625812320000|2021-07-09 06:32:00|7273.2|7270.4|7274|7271.2|7274|7271.2|7272.2|7269.4|7
1625812330000|2021-07-09 06:32:10|7273.7|7270.9|7274.2|7271.4|7274.2|7271.4|7273.5|7270.7|3
1625812340000|2021-07-09 06:32:20|7274|7271.2|7273.5|7270.7|7274|7271.2|7273.5|7270.7|5
1625812350000|2021-07-09 06:32:30|7273.2|7270.4|7272.5|7269.7|7273.2|7270.4|7272.5|7269.7|3
1625812360000|2021-07-09 06:32:40|7272.7|7269.9|7272.5|7269.7|7272.7|7269.9|7272.5|7269.7|2
1625812370000|2021-07-09 06:32:50|7272.7|7269.9|7273.2|7270.4|7273.2|7270.4|7272.7|7269.9|0
1625812380000|2021-07-09 06:33:00|7272.8|7270|7273|7270.2|7273|7270.2|7272.2|7269.4|4
1625812390000|2021-07-09 06:33:10|7272.8|7270|7272.5|7269.7|7272.8|7270|7272.5|7269.7|4
1625812400000|2021-07-09 06:33:20|7273.2|7270.4|7272.2|7269.4|7273.2|7270.4|7272.2|7269.4|7
1625812410000|2021-07-09 06:33:30|7272.5|7269.7|7274.5|7271.7|7274.7|7271.9|7272.5|7269.7|23
1625812420000|2021-07-09 06:33:40|7274.2|7271.4|7273.5|7270.7|7274.2|7271.4|7273.5|7270.7|7
1625812430000|2021-07-09 06:33:50|7273.9|7271.1|7274.2|7271.4|7274.2|7271.4|7273.9|7271.1|2
1625812440000|2021-07-09 06:34:00|7273.7|7270.9|7274.2|7271.4|7274.2|7271.4|7273.7|7270.9|2
1625812460000|2021-07-09 06:34:20|7274.5|7271.7|7275.2|7272.4|7275.2|7272.4|7274.5|7271.7|5
1625812470000|2021-07-09 06:34:30|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|2
1625812480000|2021-07-09 06:34:40|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7
1625812500000|2021-07-09 06:35:00|7275.2|7272.4|7277.2|7274.4|7277.2|7274.4|7275.2|7272.4|24
1625812510000|2021-07-09 06:35:10|7276.5|7273.7|7277.2|7274.4|7277.2|7274.4|7276.5|7273.7|10
1625812520000|2021-07-09 06:35:20|7277|7274.2|7276.7|7273.9|7277|7274.2|7276.7|7273.9|7
1625812530000|2021-07-09 06:35:30|7277.2|7274.4|7276.5|7273.7|7277.5|7274.7|7276.5|7273.7|6
1625812540000|2021-07-09 06:35:40|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|1
1625812550000|2021-07-09 06:35:50|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|5
1625812560000|2021-07-09 06:36:00|7277|7274.2|7277.2|7274.4|7277.2|7274.4|7276.5|7273.7|5
1625812570000|2021-07-09 06:36:10|7277|7274.2|7279.5|7276.7|7279.5|7276.7|7276.5|7273.7|22
1625812580000|2021-07-09 06:36:20|||||||||8
1625812590000|2021-07-09 06:36:30|7279.2|7276.4|7278.7|7275.9|7279.5|7276.7|7278.7|7275.9|4
1625812600000|2021-07-09 06:36:40|7278.5|7275.7|7277.7|7274.9|7278.5|7275.7|7277.5|7274.7|12
1625812610000|2021-07-09 06:36:50|7278.2|7275.4|7277.5|7274.7|7278.2|7275.4|7277.5|7274.7|6
1625812620000|2021-07-09 06:37:00|7277.7|7274.9|7277.5|7274.7|7278.7|7275.9|7277.5|7274.7|3
1625812630000|2021-07-09 06:37:10|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.5|7274.7|1
1625812640000|2021-07-09 06:37:20|7277.9|7275.1|7276.5|7273.7|7277.9|7275.1|7276.5|7273.7|11
1625812650000|2021-07-09 06:37:30|7276.7|7273.9|7276.5|7273.7|7277.2|7274.4|7276.5|7273.7|2
1625812660000|2021-07-09 06:37:40|7276.7|7273.9|7276.5|7273.7|7277.2|7274.4|7276.5|7273.7|1
1625812680000|2021-07-09 06:38:00|||||||||2
1625812700000|2021-07-09 06:38:20|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7275.2|7272.4|14
1625812710000|2021-07-09 06:38:30|7275.9|7273.1|7275.7|7272.9|7275.9|7273.1|7275.5|7272.7|4
1625812720000|2021-07-09 06:38:40|7275.5|7272.7|7275.5|7272.7|7275.7|7272.9|7275.5|7272.7|1
1625812730000|2021-07-09 06:38:50|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|0
1625812740000|2021-07-09 06:39:00|7274.9|7272.1|7274.5|7271.7|7274.9|7272.1|7274.2|7271.4|10
1625812750000|2021-07-09 06:39:10|7275.2|7272.4|7274.5|7271.7|7275.2|7272.4|7274.2|7271.4|8
1625812760000|2021-07-09 06:39:20|7275|7272.2|7276.2|7273.4|7276.2|7273.4|7275|7272.2|7
1625812770000|2021-07-09 06:39:30|7276|7273.2|7275.5|7272.7|7276.2|7273.4|7275.5|7272.7|2
1625812780000|2021-07-09 06:39:40|7276.2|7273.4|7275.2|7272.4|7276.2|7273.4|7275.2|7272.4|7
1625812790000|2021-07-09 06:39:50|7275.5|7272.7|7275.5|7272.7|7275.8|7273|7275.5|7272.7|0
1625812800000|2021-07-09 06:40:00|7275.2|7272.4|7275.5|7272.7|7275.5|7272.7|7275.2|7272.4|4
1625812810000|2021-07-09 06:40:10|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|7276.2|7273.4|8
1625812820000|2021-07-09 06:40:20|7276.5|7273.7|7279.2|7276.4|7279.2|7276.4|7276.5|7273.7|16
1625812830000|2021-07-09 06:40:30|7278.7|7275.9|7278.5|7275.7|7278.7|7275.9|7278.5|7275.7|10
1625812840000|2021-07-09 06:40:40|7278.9|7276.1|7278.7|7275.9|7279.2|7276.4|7278.5|7275.7|15
1625812850000|2021-07-09 06:40:50|7278.5|7275.7|7278.9|7276.1|7278.9|7276.1|7278.5|7275.7|0
1625812860000|2021-07-09 06:41:00|7279.2|7276.4|7280.2|7277.4|7280.2|7277.4|7278.5|7275.7|23
1625812870000|2021-07-09 06:41:10|7279.9|7277.1|7281.5|7278.7|7281.5|7278.7|7279.9|7277.1|51
1625812880000|2021-07-09 06:41:20|7281.2|7278.4|7279.9|7277.1|7281.9|7279.1|7279.9|7277.1|73
1625812890000|2021-07-09 06:41:30|7279.7|7276.9|7279.9|7277.1|7279.9|7277.1|7279.5|7276.7|20
1625812900000|2021-07-09 06:41:40|7280|7277.2|7280.9|7278.1|7281.2|7278.4|7280|7277.2|15
1625812910000|2021-07-09 06:41:50|7280.5|7277.7|7279.2|7276.4|7280.5|7277.7|7279.2|7276.4|21
1625812920000|2021-07-09 06:42:00|7278.2|7275.4|7285.5|7282.7|7285.7|7282.9|7278.2|7275.4|127
1625812930000|2021-07-09 06:42:10|7285.2|7282.4|7289.2|7286.4|7289.5|7286.7|7285.2|7282.4|118
1625812940000|2021-07-09 06:42:20|7289.3|7286.5|7290.2|7287.4|7290.5|7287.7|7288.2|7285.4|61
1625812950000|2021-07-09 06:42:30|7290.3|7287.5|7290.3|7287.5|7291.2|7288.4|7289.8|7287|24
1625812960000|2021-07-09 06:42:40|7290.2|7287.4|7288.7|7285.9|7290.2|7287.4|7288.2|7285.4|28
1625812970000|2021-07-09 06:42:50|7288.3|7285.5|7289.2|7286.4|7289.8|7287|7288.2|7285.4|17
1625812980000|2021-07-09 06:43:00|7288.8|7286|7288.7|7285.9|7288.8|7286|7288.2|7285.4|10
1625812990000|2021-07-09 06:43:10|7288.8|7286|7286.8|7284|7288.8|7286|7286.2|7283.4|30
1625813000000|2021-07-09 06:43:20|||||||||2
1625813010000|2021-07-09 06:43:30|7286.5|7283.7|7286.2|7283.4|7286.7|7283.9|7285.8|7283|18
1625813020000|2021-07-09 06:43:40|7286.7|7283.9|7286.3|7283.5|7286.7|7283.9|7286.2|7283.4|12
1625813030000|2021-07-09 06:43:50|7286.2|7283.4|7287.8|7285|7288.2|7285.4|7286.2|7283.4|25
1625813040000|2021-07-09 06:44:00|7287.7|7284.9|7288.3|7285.5|7288.3|7285.5|7287.3|7284.5|17
1625813050000|2021-07-09 06:44:10|7288.5|7285.7|7287.8|7285|7289.2|7286.4|7287.8|7285|13
1625813060000|2021-07-09 06:44:20|7287.7|7284.9|7287.8|7285|7287.8|7285|7287.3|7284.5|10
1625813070000|2021-07-09 06:44:30|7287.7|7284.9|7286.8|7284|7287.8|7285|7286.8|7284|13
1625813080000|2021-07-09 06:44:40|7286.2|7283.4|7285.8|7283|7286.2|7283.4|7285.8|7283|11
1625813090000|2021-07-09 06:44:50|||||||||3
1625813100000|2021-07-09 06:45:00|7286.8|7284|7287.2|7284.4|7287.3|7284.5|7286.8|7284|11
1625813110000|2021-07-09 06:45:10|7286.8|7284|7286.2|7283.4|7286.8|7284|7286.2|7283.4|7
1625813120000|2021-07-09 06:45:20|7286.5|7283.7|7286.7|7283.9|7286.8|7284|7286.5|7283.7|3
1625813130000|2021-07-09 06:45:30|7286.5|7283.7|7285.8|7283|7286.5|7283.7|7285.7|7282.9|3
1625813140000|2021-07-09 06:45:40|7285.7|7282.9|7285.2|7282.4|7285.8|7283|7285.2|7282.4|6
1625813150000|2021-07-09 06:45:50|7285.5|7282.7|7284.2|7281.4|7286.2|7283.4|7284.2|7281.4|5
1625813160000|2021-07-09 06:46:00|7284.7|7281.9|7284.8|7282|7285.2|7282.4|7284.5|7281.7|2
1625813170000|2021-07-09 06:46:10|7284.2|7281.4|7283.8|7281|7284.2|7281.4|7283.2|7280.4|21
1625813180000|2021-07-09 06:46:20|7283.7|7280.9|7284.2|7281.4|7284.7|7281.9|7283.7|7280.9|13
1625813190000|2021-07-09 06:46:30|7283.8|7281|7283.8|7281|7284.2|7281.4|7283.8|7281|3
1625813200000|2021-07-09 06:46:40|7283.7|7280.9|7283.2|7280.4|7283.8|7281|7283.2|7280.4|2
1625813210000|2021-07-09 06:46:50|7283.3|7280.5|7284.8|7282|7284.8|7282|7283.3|7280.5|280
1625813220000|2021-07-09 06:47:00|7285.5|7282.7|7284.8|7282|7285.5|7282.7|7283.8|7281|23
1625813230000|2021-07-09 06:47:10|7284.7|7281.9|7284.8|7282|7284.8|7282|7284.7|7281.9|1
1625813240000|2021-07-09 06:47:20|7284.7|7281.9|7284.3|7281.5|7284.7|7281.9|7284.2|7281.4|16
1625813250000|2021-07-09 06:47:30|7284.2|7281.4|7283.8|7281|7284.2|7281.4|7283.8|7281|0
1625813260000|2021-07-09 06:47:40|7284.3|7281.5|7284.8|7282|7285.2|7282.4|7284.3|7281.5|242
1625813270000|2021-07-09 06:47:50|7285.2|7282.4|7286.2|7283.4|7286.2|7283.4|7284.8|7282|1342
1625813280000|2021-07-09 06:48:00|7286|7283.2|7284.5|7281.7|7286|7283.2|7284.5|7281.7|41
1625813290000|2021-07-09 06:48:10|7285|7282.2|7285.2|7282.4|7285.2|7282.4|7285|7282.2|4
1625813300000|2021-07-09 06:48:20|7284.2|7281.4|7284.2|7281.4|7284.5|7281.7|7284.2|7281.4|17
1625813310000|2021-07-09 06:48:30|7284|7281.2|7284.2|7281.4|7284.5|7281.7|7283.5|7280.7|10
1625813320000|2021-07-09 06:48:40|7284.4|7281.6|7284.9|7282.1|7285.2|7282.4|7284.4|7281.6|807
1625813330000|2021-07-09 06:48:50|7284.5|7281.7|7284.4|7281.6|7284.5|7281.7|7283.9|7281.1|247
1625813340000|2021-07-09 06:49:00|7283.9|7281.1|7283.9|7281.1|7284.9|7282.1|7283.2|7280.4|217
1625813350000|2021-07-09 06:49:10|7283.5|7280.7|7282.9|7280.1|7283.5|7280.7|7282.9|7280.1|3
1625813360000|2021-07-09 06:49:20|7282.7|7279.9|7282.9|7280.1|7282.9|7280.1|7281.9|7279.1|17
1625813370000|2021-07-09 06:49:30|7283.2|7280.4|7282.2|7279.4|7283.4|7280.6|7282.2|7279.4|17
1625813380000|2021-07-09 06:49:40|7281.9|7279.1|7282.2|7279.4|7282.9|7280.1|7281.9|7279.1|16
1625813390000|2021-07-09 06:49:50|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|0
1625813400000|2021-07-09 06:50:00|7282.2|7279.4|7279.4|7276.6|7282.7|7279.9|7278.9|7276.1|75
1625813410000|2021-07-09 06:50:10|7279.2|7276.4|7279.9|7277.1|7280.2|7277.4|7279.2|7276.4|9
1625813420000|2021-07-09 06:50:20|7279.7|7276.9|7278.9|7276.1|7279.7|7276.9|7278.4|7275.6|26
1625813430000|2021-07-09 06:50:30|7279.2|7276.4|7280.2|7277.4|7280.2|7277.4|7279.2|7276.4|11
1625813440000|2021-07-09 06:50:40|7279.9|7277.1|7280.2|7277.4|7280.2|7277.4|7279.9|7277.1|0
1625813450000|2021-07-09 06:50:50|7279.8|7277|7278.2|7275.4|7279.8|7277|7277.2|7274.4|73
1625813460000|2021-07-09 06:51:00|7277.7|7274.9|7279.2|7276.4|7279.2|7276.4|7277.5|7274.7|37
1625813470000|2021-07-09 06:51:10|7279.4|7276.6|7277.2|7274.4|7280.2|7277.4|7277.2|7274.4|30
1625813480000|2021-07-09 06:51:20|7277.5|7274.7|7278.2|7275.4|7278.2|7275.4|7277.5|7274.7|7
1625813490000|2021-07-09 06:51:30|7278|7275.2|7277.2|7274.4|7278.2|7275.4|7277.2|7274.4|13
1625813500000|2021-07-09 06:51:40|7277.3|7274.5|7278.2|7275.4|7278.2|7275.4|7277.3|7274.5|3
1625813510000|2021-07-09 06:51:50|7278.5|7275.7|7278.2|7275.4|7278.5|7275.7|7278.2|7275.4|7
1625813520000|2021-07-09 06:52:00|7277.7|7274.9|7277.2|7274.4|7277.7|7274.9|7277.2|7274.4|8
1625813530000|2021-07-09 06:52:10|||||||||2
1625813540000|2021-07-09 06:52:20|7276.8|7274|7277.2|7274.4|7277.2|7274.4|7276.8|7274|2
1625813550000|2021-07-09 06:52:30|||||||||3
1625813560000|2021-07-09 06:52:40|7276.5|7273.7|7276.2|7273.4|7276.5|7273.7|7275.8|7273|8
1625813570000|2021-07-09 06:52:50|7275.5|7272.7|7274.2|7271.4|7275.5|7272.7|7274|7271.2|28
1625813580000|2021-07-09 06:53:00|7273.5|7270.7|7273.2|7270.4|7273.5|7270.7|7273.2|7270.4|4
1625813590000|2021-07-09 06:53:10|7272.8|7270|7274.2|7271.4|7274.2|7271.4|7272.8|7270|22
1625813600000|2021-07-09 06:53:20|7273.5|7270.7|7272.5|7269.7|7273.5|7270.7|7272.5|7269.7|18
1625813610000|2021-07-09 06:53:30|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|10
1625813620000|2021-07-09 06:53:40|7272.3|7269.5|7272.2|7269.4|7272.7|7269.9|7272.2|7269.4|14
1625813630000|2021-07-09 06:53:50|7271.7|7268.9|7270.8|7268|7271.7|7268.9|7270.2|7267.4|43
1625813640000|2021-07-09 06:54:00|7271.2|7268.4|7271.2|7268.4|7271.2|7268.4|7271.2|7268.4|6
1625813650000|2021-07-09 06:54:10|||||||||4
1625813660000|2021-07-09 06:54:20|7271.3|7268.5|7269.2|7266.4|7272.2|7269.4|7269.2|7266.4|80
1625813670000|2021-07-09 06:54:30|7269.7|7266.9|7270.2|7267.4|7270.2|7267.4|7269.7|7266.9|12
1625813680000|2021-07-09 06:54:40|7269.7|7266.9|7270.2|7267.4|7270.2|7267.4|7269.7|7266.9|6
1625813690000|2021-07-09 06:54:50|||||||||3
1625813700000|2021-07-09 06:55:00|7269.5|7266.7|7269.2|7266.4|7269.5|7266.7|7268.8|7266|10
1625813710000|2021-07-09 06:55:10|7269.5|7266.7|7269.2|7266.4|7269.8|7267|7269.2|7266.4|7
1625813720000|2021-07-09 06:55:20|7269.8|7267|7269.5|7266.7|7269.8|7267|7269.5|7266.7|3
1625813730000|2021-07-09 06:55:30|7269.2|7266.4|7270.2|7267.4|7270.2|7267.4|7269.2|7266.4|3
1625813740000|2021-07-09 06:55:40|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|9
1625813750000|2021-07-09 06:55:50|7269.3|7266.5|7269.8|7267|7269.8|7267|7269.3|7266.5|8
1625813760000|2021-07-09 06:56:00|7270.2|7267.4|7270.2|7267.4|7270.5|7267.7|7269.8|7267|29
1625813770000|2021-07-09 06:56:10|7269.8|7267|7269.2|7266.4|7269.8|7267|7268.8|7266|17
1625813780000|2021-07-09 06:56:20|7269.5|7266.7|7269.2|7266.4|7269.8|7267|7269.2|7266.4|14
1625813790000|2021-07-09 06:56:30|7269.5|7266.7|7269.2|7266.4|7269.8|7267|7269.2|7266.4|12
1625813800000|2021-07-09 06:56:40|7268.8|7266|7269.2|7266.4|7269.2|7266.4|7268.7|7265.9|15
1625813810000|2021-07-09 06:56:50|7268.8|7266|7268.2|7265.4|7268.8|7266|7267.8|7265|8
1625813820000|2021-07-09 06:57:00|7267.7|7264.9|7268.2|7265.4|7268.2|7265.4|7267.2|7264.4|23
1625813830000|2021-07-09 06:57:10|7268.8|7266|7268.2|7265.4|7268.8|7266|7268.2|7265.4|6
1625813840000|2021-07-09 06:57:20|7268.3|7265.5|7268.2|7265.4|7268.7|7265.9|7267.2|7264.4|22
1625813850000|2021-07-09 06:57:30|7267.8|7265|7268.2|7265.4|7268.8|7266|7267.8|7265|10
1625813860000|2021-07-09 06:57:40|7268.3|7265.5|7268.8|7266|7269.2|7266.4|7267.8|7265|12
1625813870000|2021-07-09 06:57:50|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|7268.8|7266|8
1625813880000|2021-07-09 06:58:00|7268.8|7266|7269.8|7267|7269.8|7267|7268.2|7265.4|16
1625813890000|2021-07-09 06:58:10|7270.8|7268|7269.8|7267|7270.8|7268|7269.5|7266.7|21
1625813900000|2021-07-09 06:58:20|7269.2|7266.4|7270.2|7267.4|7270.2|7267.4|7269.2|7266.4|7
1625813910000|2021-07-09 06:58:30|7270.8|7268|7271.2|7268.4|7271.8|7269|7270.8|7268|11
1625813920000|2021-07-09 06:58:40|7270.8|7268|7270.7|7267.9|7270.8|7268|7270.7|7267.9|6
1625813930000|2021-07-09 06:58:50|7271|7268.2|7270.2|7267.4|7271.8|7269|7270.2|7267.4|26
1625813940000|2021-07-09 06:59:00|7270.7|7267.9|7269.2|7266.4|7270.8|7268|7268.5|7265.7|29
1625813950000|2021-07-09 06:59:10|7268.8|7266|7268.2|7265.4|7269.2|7266.4|7268.2|7265.4|10
1625813960000|2021-07-09 06:59:20|7268.5|7265.7|7268.7|7265.9|7268.8|7266|7268.5|7265.7|7
1625813970000|2021-07-09 06:59:30|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|7268|7265.2|4
1625813980000|2021-07-09 06:59:40|||||||||1
1625813990000|2021-07-09 06:59:50|7268|7265.2|7266.2|7263.4|7268|7265.2|7266.2|7263.4|24
1625814000000|2021-07-09 07:00:00|7266.7|7263.9|7267.3|7264.5|7267.3|7264.5|7265.8|7263|26
1625814010000|2021-07-09 07:00:10|7267.2|7264.4|7268.2|7265.4|7269.2|7266.4|7267.2|7264.4|17
1625814020000|2021-07-09 07:00:20|7267.7|7264.9|7267.7|7264.9|7268|7265.2|7267.2|7264.4|9
1625814030000|2021-07-09 07:00:30|7267.8|7265|7266.2|7263.4|7268.2|7265.4|7266.2|7263.4|6
1625814040000|2021-07-09 07:00:40|||||||||6
1625814050000|2021-07-09 07:00:50|7266|7263.2|7262.2|7259.4|7266|7263.2|7261.8|7259|58
1625814060000|2021-07-09 07:01:00|7262.3|7259.5|7266.2|7263.4|7266.2|7263.4|7262.3|7259.5|26
1625814070000|2021-07-09 07:01:10|7266|7263.2|7267.2|7264.4|7268.2|7265.4|7266|7263.2|21
1625814080000|2021-07-09 07:01:20|7266.2|7263.4|7267.2|7264.4|7267.2|7264.4|7265.5|7262.7|14
1625814090000|2021-07-09 07:01:30|7267|7264.2|7267.2|7264.4|7267.2|7264.4|7266.8|7264|9
1625814100000|2021-07-09 07:01:40|7268|7265.2|7268.2|7265.4|7268.2|7265.4|7267.7|7264.9|11
1625814110000|2021-07-09 07:01:50|7268|7265.2|7268.2|7265.4|7268.2|7265.4|7267.5|7264.7|12
1625814120000|2021-07-09 07:02:00|7267.5|7264.7|7269.2|7266.4|7269.2|7266.4|7267.2|7264.4|28
1625814130000|2021-07-09 07:02:10|7268.5|7265.7|7269.2|7266.4|7269.2|7266.4|7267.2|7264.4|27
1625814140000|2021-07-09 07:02:20|7268.7|7265.9|7269|7266.2|7269.3|7266.5|7268|7265.2|22
1625814150000|2021-07-09 07:02:30|7269.2|7266.4|7268|7265.2|7269.2|7266.4|7267.2|7264.4|9
1625814160000|2021-07-09 07:02:40|7268.2|7265.4|7268.2|7265.4|7268.5|7265.7|7267.2|7264.4|18
1625814170000|2021-07-09 07:02:50|7268|7265.2|7269.2|7266.4|7269.2|7266.4|7267.5|7264.7|16
1625814180000|2021-07-09 07:03:00|7269.5|7266.7|7270.2|7267.4|7270.2|7267.4|7268.8|7266|42
1625814190000|2021-07-09 07:03:10|7271.2|7268.4|7272.2|7269.4|7272.2|7269.4|7270.3|7267.5|34
1625814200000|2021-07-09 07:03:20|7273.2|7270.4|7275.7|7272.9|7276.5|7273.7|7273.2|7270.4|87
1625814210000|2021-07-09 07:03:30|7276.2|7273.4|7279.2|7276.4|7279.5|7276.7|7276.2|7273.4|216
1625814220000|2021-07-09 07:03:40|7280.2|7277.4|7282.2|7279.4|7282.2|7279.4|7280.2|7277.4|68
1625814230000|2021-07-09 07:03:50|7281.8|7279|7284.2|7281.4|7284.2|7281.4|7280.7|7277.9|143
1625814240000|2021-07-09 07:04:00|7284.7|7281.9|7285.3|7282.5|7286.8|7284|7284.2|7281.4|71
1625814250000|2021-07-09 07:04:10|7285.5|7282.7|7285.8|7283|7286.2|7283.4|7285.2|7282.4|28
1625814260000|2021-07-09 07:04:20|7286.2|7283.4|7286.2|7283.4|7286.8|7284|7285.7|7282.9|28
1625814270000|2021-07-09 07:04:30|7286.7|7283.9|7286.5|7283.7|7286.8|7284|7286.5|7283.7|9
1625814280000|2021-07-09 07:04:40|7286.7|7283.9|7287.2|7284.4|7288|7285.2|7286.7|7283.9|33
1625814290000|2021-07-09 07:04:50|7286.8|7284|7286|7283.2|7287.2|7284.4|7285.8|7283|8
1625814300000|2021-07-09 07:05:00|7285.7|7282.9|7289.8|7287|7290.5|7287.7|7285.7|7282.9|97
1625814310000|2021-07-09 07:05:10|7290.2|7287.4|7293.8|7291|7294.5|7291.7|7289.3|7286.5|120
1625814320000|2021-07-09 07:05:20|7294.2|7291.4|7295.2|7292.4|7297.5|7294.7|7293.8|7291|120
1625814330000|2021-07-09 07:05:30|7296.2|7293.4|7296.2|7293.4|7296.7|7293.9|7295.2|7292.4|52
1625814340000|2021-07-09 07:05:40|7295.3|7292.5|7296.1|7293.3|7296.1|7293.3|7294.1|7291.3|52
1625814350000|2021-07-09 07:05:50|7297.1|7294.3|7296.1|7293.3|7297.6|7294.8|7295.1|7292.3|37
1625814360000|2021-07-09 07:06:00|7296.5|7293.7|7297.1|7294.3|7297.5|7294.7|7295.6|7292.8|77
1625814370000|2021-07-09 07:06:10|7297.5|7294.7|7297.1|7294.3|7298.1|7295.3|7297|7294.2|32
1625814380000|2021-07-09 07:06:20|||||||||5
1625814390000|2021-07-09 07:06:30|7296.8|7294|7296.1|7293.3|7296.8|7294|7295.1|7292.3|35
1625814400000|2021-07-09 07:06:40|7296|7293.2|7296.1|7293.3|7296.5|7293.7|7295.6|7292.8|11
1625814410000|2021-07-09 07:06:50|7295.5|7292.7|7297.1|7294.3|7297.8|7295|7295.1|7292.3|39
1625814420000|2021-07-09 07:07:00|7297.8|7295|7297.1|7294.3|7297.8|7295|7296.1|7293.3|31
1625814430000|2021-07-09 07:07:10|7297|7294.2|7294.5|7291.7|7297|7294.2|7294.5|7291.7|56
1625814440000|2021-07-09 07:07:20|7294.8|7292|7297.6|7294.8|7297.8|7295|7294.8|7292|92
1625814450000|2021-07-09 07:07:30|7297.5|7294.7|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|59
1625814460000|2021-07-09 07:07:40|7298.8|7296|7299.1|7296.3|7299.1|7296.3|7297.3|7294.5|62
1625814470000|2021-07-09 07:07:50|7298.8|7296|7298.1|7295.3|7299.1|7296.3|7297.8|7295|37
1625814480000|2021-07-09 07:08:00|7297.8|7295|7297.3|7294.5|7297.8|7295|7297.1|7294.3|32
1625814490000|2021-07-09 07:08:10|7297.1|7294.3|7296.8|7294|7297.8|7295|7296.3|7293.5|31
1625814500000|2021-07-09 07:08:20|7296.5|7293.7|7295.1|7292.3|7296.5|7293.7|7294.8|7292|30
1625814510000|2021-07-09 07:08:30|7295.5|7292.7|7295.1|7292.3|7296.1|7293.3|7294.8|7292|28
1625814520000|2021-07-09 07:08:40|7294.8|7292|7293.8|7291|7295.5|7292.7|7293.5|7290.7|38
1625814530000|2021-07-09 07:08:50|7294.1|7291.3|7295.1|7292.3|7295.1|7292.3|7293.8|7291|20
1625814540000|2021-07-09 07:09:00|7295.5|7292.7|7293.8|7291|7295.8|7293|7293.8|7291|19
1625814550000|2021-07-09 07:09:10|7294.1|7291.3|7293.8|7291|7296.1|7293.3|7293.8|7291|20
1625814560000|2021-07-09 07:09:20|7294.1|7291.3|7296.1|7293.3|7296.1|7293.3|7294.1|7291.3|29
1625814570000|2021-07-09 07:09:30|7296.8|7294|7295.8|7293|7296.8|7294|7295.8|7293|24
1625814580000|2021-07-09 07:09:40|7296.3|7293.5|7296.3|7293.5|7296.8|7294|7296|7293.2|44
1625814590000|2021-07-09 07:09:50|7296.6|7293.8|7296.1|7293.3|7296.8|7294|7295.5|7292.7|49
1625814600000|2021-07-09 07:10:00|7296.3|7293.5|7297.8|7295|7297.8|7295|7296.3|7293.5|75
1625814610000|2021-07-09 07:10:10|7298.1|7295.3|7296.1|7293.3|7299.1|7296.3|7296.1|7293.3|143
1625814620000|2021-07-09 07:10:20|7296.5|7293.7|7295.1|7292.3|7296.5|7293.7|7295.1|7292.3|17
1625814630000|2021-07-09 07:10:30|7295.8|7293|7297.1|7294.3|7297.1|7294.3|7295.1|7292.3|26
1625814640000|2021-07-09 07:10:40|7296.8|7294|7295.1|7292.3|7296.8|7294|7295.1|7292.3|20
1625814650000|2021-07-09 07:10:50|7295.5|7292.7|7294.1|7291.3|7295.8|7293|7294.1|7291.3|18
1625814660000|2021-07-09 07:11:00|7294.8|7292|7293.5|7290.7|7295.6|7292.8|7293.5|7290.7|28
1625814670000|2021-07-09 07:11:10|7292.8|7290|7292.1|7289.3|7293.1|7290.3|7291.5|7288.7|28
1625814680000|2021-07-09 07:11:20|||||||||5
1625814690000|2021-07-09 07:11:30|7291.6|7288.8|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|26
1625814700000|2021-07-09 07:11:40|7290.8|7288|7289.1|7286.3|7291.1|7288.3|7289.1|7286.3|24
1625814710000|2021-07-09 07:11:50|7289.6|7286.8|7288.1|7285.3|7290.1|7287.3|7288.1|7285.3|34
1625814720000|2021-07-09 07:12:00|7287.6|7284.8|7288.1|7285.3|7289.1|7286.3|7286.6|7283.8|32
1625814730000|2021-07-09 07:12:10|7288.5|7285.7|7290.1|7287.3|7291.1|7288.3|7288.5|7285.7|37
1625814740000|2021-07-09 07:12:20|7290.5|7287.7|7290.1|7287.3|7290.6|7287.8|7290.1|7287.3|7
1625814750000|2021-07-09 07:12:30|7290.3|7287.5|7290.3|7287.5|7291.1|7288.3|7290.1|7287.3|22
1625814760000|2021-07-09 07:12:40|7290.1|7287.3|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|5
1625814770000|2021-07-09 07:12:50|7291.5|7288.7|7291.1|7288.3|7291.5|7288.7|7289.1|7286.3|30
1625814780000|2021-07-09 07:13:00|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7291.8|7289|14
1625814790000|2021-07-09 07:13:10|7292.5|7289.7|7292.1|7289.3|7292.8|7290|7292.1|7289.3|13
1625814800000|2021-07-09 07:13:20|7292.3|7289.5|7291.1|7288.3|7292.8|7290|7290.1|7287.3|28
1625814810000|2021-07-09 07:13:30|7291.5|7288.7|7291.8|7289|7292.3|7289.5|7291.3|7288.5|25
1625814820000|2021-07-09 07:13:40|7292.1|7289.3|7292.1|7289.3|7292.5|7289.7|7291.8|7289|29
1625814830000|2021-07-09 07:13:50|7291.8|7289|7291.3|7288.5|7292.1|7289.3|7290.8|7288|13
1625814840000|2021-07-09 07:14:00|7291.8|7289|7292.1|7289.3|7292.8|7290|7291.8|7289|17
1625814850000|2021-07-09 07:14:10|7291.8|7289|7292.5|7289.7|7292.5|7289.7|7291.8|7289|10
1625814860000|2021-07-09 07:14:20|7292.8|7290|7294.1|7291.3|7294.8|7292|7292.8|7290|16
1625814870000|2021-07-09 07:14:30|7294.8|7292|7294.1|7291.3|7294.8|7292|7293.1|7290.3|11
1625814880000|2021-07-09 07:14:40|7294.5|7291.7|7294.8|7292|7295.1|7292.3|7293.8|7291|27
1625814890000|2021-07-09 07:14:50|7295.1|7292.3|7295.1|7292.3|7295.8|7293|7294.8|7292|16
1625814900000|2021-07-09 07:15:00|7295.5|7292.7|7297.1|7294.3|7297.1|7294.3|7295.5|7292.7|31
1625814910000|2021-07-09 07:15:10|7297.5|7294.7|7297.8|7295|7299.1|7296.3|7297.5|7294.7|98
1625814920000|2021-07-09 07:15:20|7298.1|7295.3|7298.1|7295.3|7298.8|7296|7297.8|7295|18
1625814930000|2021-07-09 07:15:30|7298.5|7295.7|7298.1|7295.3|7299.5|7296.7|7298.1|7295.3|35
1625814940000|2021-07-09 07:15:40|7298.8|7296|7299.1|7296.3|7299.1|7296.3|7298.8|7296|18
1625814950000|2021-07-09 07:15:50|7299.3|7296.5|7300.8|7298|7300.8|7298|7299.3|7296.5|116
1625814960000|2021-07-09 07:16:00|7300.6|7297.8|7300.1|7297.3|7300.8|7298|7300.1|7297.3|31
1625814970000|2021-07-09 07:16:10|7300.5|7297.7|7301.8|7299|7303.5|7300.7|7300.1|7297.3|68
1625814980000|2021-07-09 07:16:20|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7301.8|7299|17
1625814990000|2021-07-09 07:16:30|7302.8|7300|7301.1|7298.3|7302.8|7300|7301.1|7298.3|19
1625815000000|2021-07-09 07:16:40|7301.6|7298.8|7302.3|7299.5|7303.1|7300.3|7301.1|7298.3|23
1625815010000|2021-07-09 07:16:50|7302.5|7299.7|7302.1|7299.3|7302.8|7300|7301.8|7299|10
1625815020000|2021-07-09 07:17:00|7301.8|7299|7300.1|7297.3|7302.1|7299.3|7300.1|7297.3|32
1625815030000|2021-07-09 07:17:10|7300.3|7297.5|7299.1|7296.3|7300.3|7297.5|7298.1|7295.3|42
1625815040000|2021-07-09 07:17:20|7299|7296.2|7298.1|7295.3|7299|7296.2|7298.1|7295.3|15
1625815050000|2021-07-09 07:17:30|7297.8|7295|7297.1|7294.3|7298.1|7295.3|7296.8|7294|20
1625815060000|2021-07-09 07:17:40|7296.8|7294|7295.8|7293|7297.1|7294.3|7295.8|7293|17
1625815070000|2021-07-09 07:17:50|7295.5|7292.7|7294.8|7292|7296.6|7293.8|7294.8|7292|19
1625815080000|2021-07-09 07:18:00|7295.1|7292.3|7291.1|7288.3|7295.1|7292.3|7290.1|7287.3|56
1625815090000|2021-07-09 07:18:10|7292.1|7289.3|7291.5|7288.7|7292.1|7289.3|7290.8|7288|36
1625815100000|2021-07-09 07:18:20|7291.1|7288.3|7290.1|7287.3|7291.1|7288.3|7290.1|7287.3|38
1625815110000|2021-07-09 07:18:30|7289.8|7287|7290.1|7287.3|7290.1|7287.3|7289.5|7286.7|10
1625815120000|2021-07-09 07:18:40|7290.6|7287.8|7289.5|7286.7|7291.1|7288.3|7289.5|7286.7|35
1625815130000|2021-07-09 07:18:50|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7287.1|7284.3|75
1625815140000|2021-07-09 07:19:00|7289.8|7287|7291.1|7288.3|7291.6|7288.8|7289.8|7287|54
1625815150000|2021-07-09 07:19:10|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7289.8|7287|13
1625815160000|2021-07-09 07:19:20|7289.1|7286.3|7289.1|7286.3|7289.5|7286.7|7289.1|7286.3|14
1625815170000|2021-07-09 07:19:30|7288.1|7285.3|7287.5|7284.7|7288.1|7285.3|7287.1|7284.3|26
1625815180000|2021-07-09 07:19:40|7287.8|7285|7288.1|7285.3|7289.1|7286.3|7287.8|7285|27
1625815190000|2021-07-09 07:19:50|7288.5|7285.7|7288.1|7285.3|7289.1|7286.3|7288.1|7285.3|11
1625815200000|2021-07-09 07:20:00|7288|7285.2|7287.1|7284.3|7288.1|7285.3|7286.1|7283.3|328
1625815210000|2021-07-09 07:20:10|7287.9|7285.1|7290.4|7287.6|7291.1|7288.3|7287.9|7285.1|17
1625815220000|2021-07-09 07:20:20|7291.1|7288.3|7291.4|7288.6|7292.1|7289.3|7291.1|7288.3|31
1625815230000|2021-07-09 07:20:30|7291.9|7289.1|7292.4|7289.6|7293.1|7290.3|7291.4|7288.6|25
1625815240000|2021-07-09 07:20:40|7293.1|7290.3|7291.4|7288.6|7294.1|7291.3|7291.4|7288.6|34
1625815250000|2021-07-09 07:20:50|7292.1|7289.3|7293.1|7290.3|7293.1|7290.3|7291.9|7289.1|14
1625815260000|2021-07-09 07:21:00|7293.4|7290.6|7292.9|7290.1|7293.4|7290.6|7292.6|7289.8|11
1625815270000|2021-07-09 07:21:10|7293.1|7290.3|7292.4|7289.6|7293.1|7290.3|7292.4|7289.6|3
1625815280000|2021-07-09 07:21:20|7292.8|7290|7296.1|7293.3|7296.4|7293.6|7292.8|7290|29
1625815290000|2021-07-09 07:21:30|7296.4|7293.6|7296.1|7293.3|7296.4|7293.6|7295.9|7293.1|12
1625815300000|2021-07-09 07:21:40|7296.3|7293.5|7296.1|7293.3|7297.1|7294.3|7295.4|7292.6|20
1625815310000|2021-07-09 07:21:50|7295.8|7293|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|10
1625815320000|2021-07-09 07:22:00|7295.4|7292.6|7295.4|7292.6|7297.4|7294.6|7295.4|7292.6|29
1625815330000|2021-07-09 07:22:10|7295.6|7292.8|7294.1|7291.3|7295.8|7293|7294.1|7291.3|16
1625815340000|2021-07-09 07:22:20|7293.6|7290.8|7293.9|7291.1|7294.1|7291.3|7293.4|7290.6|18
1625815350000|2021-07-09 07:22:30|7293.8|7291|7294.1|7291.3|7294.1|7291.3|7293.4|7290.6|5
1625815360000|2021-07-09 07:22:40|7293.9|7291.1|7293.4|7290.6|7294.4|7291.6|7293.4|7290.6|61
1625815370000|2021-07-09 07:22:50|7293.1|7290.3|7293.1|7290.3|7294.4|7291.6|7293.1|7290.3|8
1625815380000|2021-07-09 07:23:00|7292.4|7289.6|7293.1|7290.3|7293.1|7290.3|7291.4|7288.6|27
1625815390000|2021-07-09 07:23:10|7292.9|7290.1|7294.1|7291.3|7294.1|7291.3|7292.6|7289.8|33
1625815400000|2021-07-09 07:23:20|7293.9|7291.1|7293.9|7291.1|7294.1|7291.3|7293.1|7290.3|8
1625815410000|2021-07-09 07:23:30|7293.8|7291|7295.1|7292.3|7295.1|7292.3|7293.8|7291|51
1625815420000|2021-07-09 07:23:40|7294.9|7292.1|7295.9|7293.1|7295.9|7293.1|7294.1|7291.3|7
1625815430000|2021-07-09 07:23:50|7296.1|7293.3|7297.1|7294.3|7297.1|7294.3|7295.1|7292.3|144
1625815440000|2021-07-09 07:24:00|7298.1|7295.3|7295.8|7293|7298.1|7295.3|7295.1|7292.3|21
1625815450000|2021-07-09 07:24:10|7296.1|7293.3|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|19
1625815460000|2021-07-09 07:24:20|||||||||1
1625815470000|2021-07-09 07:24:30|7295.5|7292.7|7295.1|7292.3|7295.8|7293|7294.1|7291.3|18
1625815480000|2021-07-09 07:24:40|7293.4|7290.6|7292.6|7289.8|7293.4|7290.6|7291.6|7288.8|57
1625815490000|2021-07-09 07:24:50|7293.1|7290.3|7293.1|7290.3|7294.1|7291.3|7292.6|7289.8|11
1625815500000|2021-07-09 07:25:00|7293.4|7290.6|7294.4|7291.6|7294.6|7291.8|7293.1|7290.3|19
1625815510000|2021-07-09 07:25:10|7294.1|7291.3|7294.1|7291.3|7294.6|7291.8|7294.1|7291.3|3
1625815520000|2021-07-09 07:25:20|7293.8|7291|7292.1|7289.3|7294.1|7291.3|7292.1|7289.3|21
1625815530000|2021-07-09 07:25:30|7291.8|7289|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|17
1625815540000|2021-07-09 07:25:40|7290.8|7288|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|57
1625815550000|2021-07-09 07:25:50|7291.6|7288.8|7292.1|7289.3|7293.1|7290.3|7291.1|7288.3|13
1625815560000|2021-07-09 07:26:00|7292.3|7289.5|7293.1|7290.3|7293.8|7291|7292.3|7289.5|14
1625815570000|2021-07-09 07:26:10|7294.1|7291.3|7292.3|7289.5|7294.1|7291.3|7292.3|7289.5|10
1625815580000|2021-07-09 07:26:20|7292.1|7289.3|7292.4|7289.6|7293.6|7290.8|7292.1|7289.3|12
1625815590000|2021-07-09 07:26:30|7292.1|7289.3|7294.8|7292|7294.8|7292|7292.1|7289.3|26
1625815600000|2021-07-09 07:26:40|7294.5|7291.7|7293.5|7290.7|7294.5|7291.7|7293.5|7290.7|1
1625815610000|2021-07-09 07:26:50|7293.1|7290.3|7293.5|7290.7|7293.8|7291|7292.8|7290|20
1625815620000|2021-07-09 07:27:00|7293.8|7291|7293.5|7290.7|7293.8|7291|7293.5|7290.7|2
1625815630000|2021-07-09 07:27:10|7293.8|7291|7291.3|7288.5|7293.8|7291|7291.3|7288.5|16
1625815640000|2021-07-09 07:27:20|7291.1|7288.3|7290.3|7287.5|7291.1|7288.3|7289.8|7287|12
1625815650000|2021-07-09 07:27:30|7290.5|7287.7|7287.5|7284.7|7290.5|7287.7|7287.5|7284.7|26
1625815660000|2021-07-09 07:27:40|7287.8|7285|7287.8|7285|7287.8|7285|7287.5|7284.7|12
1625815670000|2021-07-09 07:27:50|7287.5|7284.7|7285.5|7282.7|7287.5|7284.7|7285.5|7282.7|20
1625815680000|2021-07-09 07:28:00|7285.3|7282.5|7284.8|7282|7285.5|7282.7|7283.5|7280.7|72
1625815690000|2021-07-09 07:28:10|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7283.5|7280.7|44
1625815700000|2021-07-09 07:28:20|7283.8|7281|7283.8|7281|7283.8|7281|7282.8|7280|74
1625815710000|2021-07-09 07:28:30|7284|7281.2|7283.5|7280.7|7284.5|7281.7|7282.8|7280|21
1625815720000|2021-07-09 07:28:40|7283.1|7280.3|7283.5|7280.7|7283.5|7280.7|7282.1|7279.3|26
1625815730000|2021-07-09 07:28:50|7283.6|7280.8|7284.4|7281.6|7284.4|7281.6|7283.4|7280.6|33
1625815740000|2021-07-09 07:29:00|7284.3|7281.5|7283.3|7280.5|7284.8|7282|7283.3|7280.5|25
1625815750000|2021-07-09 07:29:10|7283.4|7280.6|7282.4|7279.6|7283.8|7281|7282.3|7279.5|10
1625815760000|2021-07-09 07:29:20|7282.8|7280|7281.8|7279|7283.1|7280.3|7281.4|7278.6|11
1625815770000|2021-07-09 07:29:30|7281.3|7278.5|7280.8|7278|7281.4|7278.6|7279.8|7277|29
1625815780000|2021-07-09 07:29:40|7280.4|7277.6|7279.4|7276.6|7280.4|7277.6|7278.9|7276.1|17
1625815790000|2021-07-09 07:29:50|7279.3|7276.5|7278.1|7275.3|7279.4|7276.6|7276.8|7274|48
1625815800000|2021-07-09 07:30:00|7278.4|7275.6|7279.1|7276.3|7280.8|7278|7278.4|7275.6|45
1625815810000|2021-07-09 07:30:10|7279.4|7276.6|7280.1|7277.3|7280.1|7277.3|7279.3|7276.5|4
1625815820000|2021-07-09 07:30:20|7280.3|7277.5|7281.8|7279|7282.1|7279.3|7280.1|7277.3|43
1625815830000|2021-07-09 07:30:30|7282.1|7279.3|7281.4|7278.6|7282.1|7279.3|7281.4|7278.6|19
1625815840000|2021-07-09 07:30:40|7281.1|7278.3|7280.1|7277.3|7281.1|7278.3|7280.1|7277.3|11
1625815850000|2021-07-09 07:30:50|7280.4|7277.6|7281.1|7278.3|7282.8|7280|7280.4|7277.6|35
1625815860000|2021-07-09 07:31:00|7281.3|7278.5|7282.1|7279.3|7282.1|7279.3|7281.1|7278.3|10
1625815870000|2021-07-09 07:31:10|7281.6|7278.8|7281.1|7278.3|7281.6|7278.8|7281.1|7278.3|5
1625815880000|2021-07-09 07:31:20|7282.1|7279.3|7281.1|7278.3|7282.1|7279.3|7281.1|7278.3|6
1625815890000|2021-07-09 07:31:30|7280.9|7278.1|7281.1|7278.3|7281.1|7278.3|7280.1|7277.3|11
1625815900000|2021-07-09 07:31:40|7281.3|7278.5|7281.4|7278.6|7281.6|7278.8|7281.1|7278.3|8
1625815910000|2021-07-09 07:31:50|7281.1|7278.3|7283.8|7281|7284.1|7281.3|7281.1|7278.3|39
1625815920000|2021-07-09 07:32:00|7283.6|7280.8|7282.1|7279.3|7283.6|7280.8|7281.1|7278.3|71
1625815930000|2021-07-09 07:32:10|7282.3|7279.5|7278.8|7276|7283.1|7280.3|7277.8|7275|122
1625815940000|2021-07-09 07:32:20|7279.1|7276.3|7278.3|7275.5|7279.1|7276.3|7277.8|7275|27
1625815950000|2021-07-09 07:32:30|7278.4|7275.6|7282.8|7280|7283.1|7280.3|7278.4|7275.6|13
1625815960000|2021-07-09 07:32:40|7283.1|7280.3|7285.1|7282.3|7285.8|7283|7282.8|7280|15
1625815970000|2021-07-09 07:32:50|7284.3|7281.5|7285.1|7282.3|7285.8|7283|7284.3|7281.5|8
1625815980000|2021-07-09 07:33:00|7285.8|7283|7285.1|7282.3|7285.8|7283|7285.1|7282.3|7
1625815990000|2021-07-09 07:33:10|7285.3|7282.5|7283.8|7281|7286.1|7283.3|7283.8|7281|12
1625816000000|2021-07-09 07:33:20|7283.3|7280.5|7283.8|7281|7283.8|7281|7283.1|7280.3|21
1625816010000|2021-07-09 07:33:30|7283.4|7280.6|7283.3|7280.5|7284.8|7282|7283.1|7280.3|11
1625816020000|2021-07-09 07:33:40|7283.1|7280.3|7285.1|7282.3|7285.1|7282.3|7283.1|7280.3|3
1625816030000|2021-07-09 07:33:50|7285.3|7282.5|7285.3|7282.5|7286.1|7283.3|7285.1|7282.3|14
1625816040000|2021-07-09 07:34:00|7285.1|7282.3|7284.8|7282|7286.1|7283.3|7284.8|7282|14
1625816050000|2021-07-09 07:34:10|7285.1|7282.3|7286.1|7283.3|7286.1|7283.3|7285.1|7282.3|3
1625816060000|2021-07-09 07:34:20|7285.8|7283|7286.1|7283.3|7286.1|7283.3|7285.1|7282.3|5
1625816070000|2021-07-09 07:34:30|7286.6|7283.8|7287.1|7284.3|7287.1|7284.3|7286.6|7283.8|8
1625816080000|2021-07-09 07:34:40|7286.9|7284.1|7287.1|7284.3|7287.1|7284.3|7286.3|7283.5|1
1625816090000|2021-07-09 07:34:50|7286.1|7283.3|7285.1|7282.3|7287.1|7284.3|7284.9|7282.1|14
1625816100000|2021-07-09 07:35:00|7285.4|7282.6|7287.1|7284.3|7287.1|7284.3|7284.8|7282|20
1625816110000|2021-07-09 07:35:10|7286.8|7284|7287.1|7284.3|7288.1|7285.3|7286.8|7284|28
1625816120000|2021-07-09 07:35:20|7286.8|7284|7286.1|7283.3|7287.1|7284.3|7286.1|7283.3|1
1625816130000|2021-07-09 07:35:30|7286.4|7283.6|7287.1|7284.3|7287.1|7284.3|7285.8|7283|17
1625816140000|2021-07-09 07:35:40|7287.3|7284.5|7287.1|7284.3|7287.8|7285|7287.1|7284.3|5
1625816150000|2021-07-09 07:35:50|7286.8|7284|7289.1|7286.3|7289.8|7287|7286.8|7284|28
1625816160000|2021-07-09 07:36:00|7288.8|7286|7288.1|7285.3|7289.8|7287|7288.1|7285.3|32
1625816170000|2021-07-09 07:36:10|7288.3|7285.5|7288.1|7285.3|7288.8|7286|7288.1|7285.3|4
1625816180000|2021-07-09 07:36:20|7287.3|7284.5|7285.4|7282.6|7287.3|7284.5|7285.4|7282.6|12
1625816190000|2021-07-09 07:36:30|7285.1|7282.3|7285.3|7282.5|7285.8|7283|7283.8|7281|13
1625816200000|2021-07-09 07:36:40|7286.4|7283.6|7283.8|7281|7286.4|7283.6|7283.8|7281|8
1625816210000|2021-07-09 07:36:50|7283.1|7280.3|7285.1|7282.3|7285.8|7283|7283.1|7280.3|18
1625816220000|2021-07-09 07:37:00|7285.3|7282.5|7291.8|7289|7291.8|7289|7285.3|7282.5|106
1625816230000|2021-07-09 07:37:10|7291.1|7288.3|7294.1|7291.3|7294.1|7291.3|7291.1|7288.3|26
1625816240000|2021-07-09 07:37:20|7294.4|7291.6|7293.8|7291|7295.1|7292.3|7293.1|7290.3|36
1625816250000|2021-07-09 07:37:30|7294.1|7291.3|7294.3|7291.5|7294.4|7291.6|7293.8|7291|10
1625816260000|2021-07-09 07:37:40|7294.8|7292|7294.1|7291.3|7295.1|7292.3|7293.8|7291|15
1625816270000|2021-07-09 07:37:50|7293.8|7291|7294.1|7291.3|7294.1|7291.3|7293.8|7291|2
1625816280000|2021-07-09 07:38:00|7294.4|7291.6|7293.8|7291|7295.4|7292.6|7293.8|7291|15
1625816290000|2021-07-09 07:38:10|7294.1|7291.3|7294.1|7291.3|7294.8|7292|7293.8|7291|6
1625816300000|2021-07-09 07:38:20|7294.3|7291.5|7292.6|7289.8|7294.8|7292|7292.6|7289.8|17
1625816310000|2021-07-09 07:38:30|7292.8|7290|7293.1|7290.3|7294.1|7291.3|7292.8|7290|14
1625816320000|2021-07-09 07:38:40|7292.8|7290|7292.8|7290|7293.1|7290.3|7292.8|7290|2
1625816330000|2021-07-09 07:38:50|7293.1|7290.3|7294.1|7291.3|7294.1|7291.3|7292.8|7290|9
1625816340000|2021-07-09 07:39:00|7294.3|7291.5|7294.6|7291.8|7295.1|7292.3|7294.3|7291.5|11
1625816350000|2021-07-09 07:39:10|7294.8|7292|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|11
1625816360000|2021-07-09 07:39:20|7295.3|7292.5|7295.1|7292.3|7295.8|7293|7294.8|7292|24
1625816370000|2021-07-09 07:39:30|7294.8|7292|7295.1|7292.3|7295.8|7293|7294.8|7292|11
1625816380000|2021-07-09 07:39:40|7295.3|7292.5|7294.1|7291.3|7295.3|7292.5|7294.1|7291.3|22
1625816390000|2021-07-09 07:39:50|7293.8|7291|7293.3|7290.5|7295.1|7292.3|7293.1|7290.3|27
1625816400000|2021-07-09 07:40:00|7293.1|7290.3|7294.8|7292|7295.1|7292.3|7293.1|7290.3|10
1625816410000|2021-07-09 07:40:10|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|3
1625816420000|2021-07-09 07:40:20|7294.8|7292|7295.1|7292.3|7295.1|7292.3|7294.8|7292|1
1625816430000|2021-07-09 07:40:30|7294.8|7292|7293.1|7290.3|7295.1|7292.3|7292.8|7290|19
1625816440000|2021-07-09 07:40:40|7293.3|7290.5|7294.3|7291.5|7294.3|7291.5|7293.1|7290.3|4
1625816450000|2021-07-09 07:40:50|7294.1|7291.3|7293.8|7291|7294.1|7291.3|7293.1|7290.3|9
1625816460000|2021-07-09 07:41:00|7293.1|7290.3|7292.1|7289.3|7293.3|7290.5|7291.8|7289|7
1625816470000|2021-07-09 07:41:10|7291.8|7289|7291.1|7288.3|7291.8|7289|7290.8|7288|11
1625816480000|2021-07-09 07:41:20|7290.8|7288|7292.4|7289.6|7292.8|7290|7290.1|7287.3|12
1625816490000|2021-07-09 07:41:30|7292.1|7289.3|7292.8|7290|7293.1|7290.3|7292.1|7289.3|6
1625816500000|2021-07-09 07:41:40|7292.4|7289.6|7293.8|7291|7293.8|7291|7292.1|7289.3|8
1625816510000|2021-07-09 07:41:50|7293.4|7290.6|7293.8|7291|7293.8|7291|7293.1|7290.3|7
1625816520000|2021-07-09 07:42:00|7294.4|7291.6|7293.1|7290.3|7294.8|7292|7293.1|7290.3|26
1625816530000|2021-07-09 07:42:10|7293.3|7290.5|7294.1|7291.3|7295.8|7293|7293.3|7290.5|15
1625816540000|2021-07-09 07:42:20|7293.7|7290.9|7293.8|7291|7294.1|7291.3|7293.1|7290.3|19
1625816550000|2021-07-09 07:42:30|7294.1|7291.3|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|6
1625816560000|2021-07-09 07:42:40|7293.8|7291|7293.1|7290.3|7294.1|7291.3|7293.1|7290.3|6
1625816570000|2021-07-09 07:42:50|7293.3|7290.5|7292.1|7289.3|7293.8|7291|7292.1|7289.3|21
1625816580000|2021-07-09 07:43:00|7292.3|7289.5|7292.6|7289.8|7293.1|7290.3|7292.1|7289.3|2
1625816590000|2021-07-09 07:43:10|7292.8|7290|7293.1|7290.3|7293.7|7290.9|7292.1|7289.3|7
1625816600000|2021-07-09 07:43:20|7293.2|7290.4|7292.7|7289.9|7293.7|7290.9|7292.1|7289.3|24
1625816610000|2021-07-09 07:43:30|7293.1|7290.3|7294.7|7291.9|7295.1|7292.3|7293.1|7290.3|15
1625816620000|2021-07-09 07:43:40|7295.1|7292.3|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|14
1625816630000|2021-07-09 07:43:50|7296.7|7293.9|7296.1|7293.3|7296.7|7293.9|7295.1|7292.3|15
1625816640000|2021-07-09 07:44:00|7295.7|7292.9|7297.4|7294.6|7298.7|7295.9|7295.7|7292.9|119
1625816650000|2021-07-09 07:44:10|7298.1|7295.3|7300.7|7297.9|7301.4|7298.6|7298.1|7295.3|155
1625816660000|2021-07-09 07:44:20|7301.1|7298.3|7300.7|7297.9|7301.4|7298.6|7300.7|7297.9|28
1625816670000|2021-07-09 07:44:30|7301.4|7298.6|7300.7|7297.9|7301.7|7298.9|7300.7|7297.9|26
1625816680000|2021-07-09 07:44:40|7300.1|7297.3|7300.4|7297.6|7300.7|7297.9|7300.1|7297.3|11
1625816690000|2021-07-09 07:44:50|7300.2|7297.4|7296.1|7293.3|7300.4|7297.6|7296.1|7293.3|344
1625816700000|2021-07-09 07:45:00|7296.2|7293.4|7297.1|7294.3|7297.1|7294.3|7295.1|7292.3|27
1625816710000|2021-07-09 07:45:10|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|9
1625816720000|2021-07-09 07:45:20|7297.7|7294.9|7300.1|7297.3|7300.4|7297.6|7297.4|7294.6|40
1625816730000|2021-07-09 07:45:30|7299.1|7296.3|7297.1|7294.3|7299.1|7296.3|7297.1|7294.3|41
1625816740000|2021-07-09 07:45:40|7297.2|7294.4|7297.6|7294.8|7298.1|7295.3|7297.1|7294.3|6
1625816750000|2021-07-09 07:45:50|7298.1|7295.3|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|10
1625816760000|2021-07-09 07:46:00|7296.9|7294.1|7294.2|7291.4|7296.9|7294.1|7293.1|7290.3|66
1625816770000|2021-07-09 07:46:10|7294.1|7291.3|7293.1|7290.3|7294.2|7291.4|7292.7|7289.9|31
1625816780000|2021-07-09 07:46:20|7292.9|7290.1|7293.1|7290.3|7294.1|7291.3|7292.1|7289.3|20
1625816790000|2021-07-09 07:46:30|7293.4|7290.6|7292.4|7289.6|7293.7|7290.9|7292.1|7289.3|10
1625816800000|2021-07-09 07:46:40|7293.1|7290.3|7292.9|7290.1|7293.1|7290.3|7292.1|7289.3|11
1625816810000|2021-07-09 07:46:50|7292.4|7289.6|7291.9|7289.1|7292.9|7290.1|7291.4|7288.6|21
1625816820000|2021-07-09 07:47:00|7291.7|7288.9|7292.9|7290.1|7292.9|7290.1|7291.1|7288.3|30
1625816830000|2021-07-09 07:47:10|7292.7|7289.9|7297.1|7294.3|7297.1|7294.3|7291.1|7288.3|78
1625816840000|2021-07-09 07:47:20|7296.9|7294.1|7296.1|7293.3|7296.9|7294.1|7295.9|7293.1|15
1625816850000|2021-07-09 07:47:30|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7296.1|7293.3|18
1625816860000|2021-07-09 07:47:40|7296.9|7294.1|7297.1|7294.3|7297.1|7294.3|7296.1|7293.3|3
1625816870000|2021-07-09 07:47:50|7297.7|7294.9|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|13
1625816880000|2021-07-09 07:48:00|7297.4|7294.6|7298.1|7295.3|7299.1|7296.3|7297.1|7294.3|11
1625816890000|2021-07-09 07:48:10|7298.4|7295.6|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|17
1625816900000|2021-07-09 07:48:20|7300.1|7297.3|7299.7|7296.9|7301.7|7298.9|7299.6|7296.8|44
1625816910000|2021-07-09 07:48:30|7299.2|7296.4|7299.1|7296.3|7299.7|7296.9|7299.1|7296.3|18
1625816920000|2021-07-09 07:48:40|7299.2|7296.4|7296.1|7293.3|7299.7|7296.9|7296.1|7293.3|29
1625816930000|2021-07-09 07:48:50|7296.2|7293.4|7296.9|7294.1|7297.1|7294.3|7296.1|7293.3|6
1625816940000|2021-07-09 07:49:00|7297.1|7294.3|7296.1|7293.3|7297.1|7294.3|7295.4|7292.6|18
1625816950000|2021-07-09 07:49:10|7295.6|7292.8|7296.1|7293.3|7296.6|7293.8|7295.1|7292.3|6
1625816960000|2021-07-09 07:49:20|7296.9|7294.1|7295.4|7292.6|7298.1|7295.3|7295.4|7292.6|31
1625816970000|2021-07-09 07:49:30|7295.6|7292.8|7294.1|7291.3|7296.1|7293.3|7294.1|7291.3|27
1625816980000|2021-07-09 07:49:40|7293.7|7290.9|7293.1|7290.3|7294.1|7291.3|7293.1|7290.3|7
1625816990000|2021-07-09 07:49:50|7293.4|7290.6|7292.4|7289.6|7293.4|7290.6|7292.4|7289.6|10
1625817000000|2021-07-09 07:50:00|7292.1|7289.3|7294.1|7291.3|7294.1|7291.3|7292.1|7289.3|13
1625817010000|2021-07-09 07:50:10|7293.7|7290.9|7292.1|7289.3|7293.7|7290.9|7291.9|7289.1|6
1625817020000|2021-07-09 07:50:20|7291.9|7289.1|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|10
1625817030000|2021-07-09 07:50:30|7290.7|7287.9|7293.4|7290.6|7293.4|7290.6|7290.1|7287.3|45
1625817040000|2021-07-09 07:50:40|7293.1|7290.3|7292.1|7289.3|7293.1|7290.3|7291.1|7288.3|70
1625817050000|2021-07-09 07:50:50|7291.7|7288.9|7292.1|7289.3|7292.7|7289.9|7291.4|7288.6|23
1625817060000|2021-07-09 07:51:00|7291.7|7288.9|7293.1|7290.3|7293.1|7290.3|7291.1|7288.3|27
1625817070000|2021-07-09 07:51:10|7292.6|7289.8|7293.1|7290.3|7293.1|7290.3|7292.1|7289.3|5
1625817080000|2021-07-09 07:51:20|7294.1|7291.3|7294.1|7291.3|7294.2|7291.4|7294.1|7291.3|11
1625817090000|2021-07-09 07:51:30|7293.6|7290.8|7294.1|7291.3|7295.1|7292.3|7293.6|7290.8|8
1625817100000|2021-07-09 07:51:40|7294.4|7291.6|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|4
1625817110000|2021-07-09 07:51:50|7294.2|7291.4|7296.1|7293.3|7296.1|7293.3|7294.1|7291.3|13
1625817120000|2021-07-09 07:52:00|7296.2|7293.4|7296.1|7293.3|7297.1|7294.3|7295.6|7292.8|32
1625817130000|2021-07-09 07:52:10|7296.7|7293.9|7297.1|7294.3|7297.1|7294.3|7296.6|7293.8|9
1625817140000|2021-07-09 07:52:20|7296.7|7293.9|7297.1|7294.3|7298.1|7295.3|7296.6|7293.8|16
1625817150000|2021-07-09 07:52:30|7297.4|7294.6|7299.2|7296.4|7299.4|7296.6|7297.4|7294.6|40
1625817160000|2021-07-09 07:52:40|7299.1|7296.3|7299.1|7296.3|7299.2|7296.4|7298.4|7295.6|3
1625817170000|2021-07-09 07:52:50|7298.7|7295.9|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|8
1625817180000|2021-07-09 07:53:00|7298.6|7295.8|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|10
1625817190000|2021-07-09 07:53:10|7298.7|7295.9|7298.1|7295.3|7299.1|7296.3|7298.1|7295.3|8
1625817200000|2021-07-09 07:53:20|7298.7|7295.9|7298.1|7295.3|7299.1|7296.3|7298.1|7295.3|6
1625817210000|2021-07-09 07:53:30|7299.1|7296.3|7298.1|7295.3|7299.1|7296.3|7297.1|7294.3|24
1625817220000|2021-07-09 07:53:40|7297.7|7294.9|7299.7|7296.9|7299.7|7296.9|7297.7|7294.9|8
1625817230000|2021-07-09 07:53:50|7300.1|7297.3|7299.6|7296.8|7300.7|7297.9|7298.1|7295.3|40
1625817240000|2021-07-09 07:54:00|7299.4|7296.6|7299.2|7296.4|7300.1|7297.3|7298.7|7295.9|20
1625817250000|2021-07-09 07:54:10|7299.1|7296.3|7296.4|7293.6|7299.1|7296.3|7296.1|7293.3|6
1625817260000|2021-07-09 07:54:20|7296.1|7293.3|7296.1|7293.3|7297.1|7294.3|7295.1|7292.3|10
1625817270000|2021-07-09 07:54:30|7295.2|7292.4|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|6
1625817280000|2021-07-09 07:54:40|7296.2|7293.4|7299.4|7296.6|7300.1|7297.3|7296.2|7293.4|67
1625817290000|2021-07-09 07:54:50|7299.6|7296.8|7298.1|7295.3|7299.6|7296.8|7298.1|7295.3|12
1625817300000|2021-07-09 07:55:00|7297.7|7294.9|7299.7|7296.9|7299.7|7296.9|7297.7|7294.9|23
1625817310000|2021-07-09 07:55:10|7300.1|7297.3|7300.1|7297.3|7300.4|7297.6|7299.1|7296.3|29
1625817320000|2021-07-09 07:55:20|7299.9|7297.1|7297.7|7294.9|7299.9|7297.1|7297.2|7294.4|65
1625817330000|2021-07-09 07:55:30|7298.7|7295.9|7298.1|7295.3|7298.7|7295.9|7298.1|7295.3|4
1625817340000|2021-07-09 07:55:40|7297.7|7294.9|7296.1|7293.3|7297.7|7294.9|7296.1|7293.3|26
1625817350000|2021-07-09 07:55:50|7295.7|7292.9|7294.1|7291.3|7295.7|7292.9|7293.2|7290.4|32
1625817360000|2021-07-09 07:56:00|7293.9|7291.1|7294.1|7291.3|7294.1|7291.3|7292.7|7289.9|17
1625817370000|2021-07-09 07:56:10|7293.6|7290.8|7293.1|7290.3|7293.6|7290.8|7293.1|7290.3|9
1625817380000|2021-07-09 07:56:20|7293.4|7290.6|7291.1|7288.3|7293.7|7290.9|7291.1|7288.3|14
1625817390000|2021-07-09 07:56:30|7291.2|7288.4|7290.7|7287.9|7292.4|7289.6|7290.1|7287.3|36
1625817400000|2021-07-09 07:56:40|7290.4|7287.6|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|25
1625817410000|2021-07-09 07:56:50|7291.2|7288.4|7291.1|7288.3|7291.2|7288.4|7291.1|7288.3|3
1625817420000|2021-07-09 07:57:00|7291.2|7288.4|7291.2|7288.4|7292.9|7290.1|7290.7|7287.9|43
1625817430000|2021-07-09 07:57:10|7291.1|7288.3|7292.1|7289.3|7293.1|7290.3|7290.7|7287.9|13
1625817440000|2021-07-09 07:57:20|7292.2|7289.4|7292.7|7289.9|7293.1|7290.3|7292.2|7289.4|4
1625817450000|2021-07-09 07:57:30|7293.1|7290.3|7293.7|7290.9|7294.1|7291.3|7293.1|7290.3|20
1625817460000|2021-07-09 07:57:40|7294.1|7291.3|7290|7287.2|7294.1|7291.3|7290|7287.2|77
1625817470000|2021-07-09 07:57:50|7291|7288.2|7292|7289.2|7292|7289.2|7291|7288.2|35
1625817480000|2021-07-09 07:58:00|7291.9|7289.1|7289|7286.2|7292|7289.2|7288|7285.2|58
1625817490000|2021-07-09 07:58:10|7288|7285.2|7289|7286.2|7289|7286.2|7288|7285.2|16
1625817500000|2021-07-09 07:58:20|7289.2|7286.4|7289|7286.2|7290|7287.2|7289|7286.2|4
1625817510000|2021-07-09 07:58:30|7288.7|7285.9|7286|7283.2|7288.7|7285.9|7286|7283.2|65
1625817520000|2021-07-09 07:58:40|7285.9|7283.1|7286|7283.2|7286|7283.2|7285|7282.2|43
1625817530000|2021-07-09 07:58:50|7285.9|7283.1|7285|7282.2|7285.9|7283.1|7284|7281.2|42
1625817540000|2021-07-09 07:59:00|7286|7283.2|7286|7283.2|7286|7283.2|7285|7282.2|13
1625817550000|2021-07-09 07:59:10|7286.4|7283.6|7286|7283.2|7287|7284.2|7286|7283.2|36
1625817560000|2021-07-09 07:59:20|7285.9|7283.1|7287|7284.2|7287|7284.2|7285|7282.2|28
1625817570000|2021-07-09 07:59:30|7286.9|7284.1|7287|7284.2|7287|7284.2|7285|7282.2|11
1625817580000|2021-07-09 07:59:40|7287.4|7284.6|7287.7|7284.9|7287.7|7284.9|7287|7284.2|23
1625817590000|2021-07-09 07:59:50|7288|7285.2|7288|7285.2|7288|7285.2|7288|7285.2|13
1625817600000|2021-07-09 08:00:00|7287.9|7285.1|7292.9|7290.1|7294|7291.2|7287.7|7284.9|118
1625817610000|2021-07-09 08:00:10|7292|7289.2|7291|7288.2|7292|7289.2|7290|7287.2|31
1625817620000|2021-07-09 08:00:20|7290.7|7287.9|7291|7288.2|7291|7288.2|7290|7287.2|11
1625817630000|2021-07-09 08:00:30|7292|7289.2|7293|7290.2|7293.4|7290.6|7292|7289.2|34
1625817640000|2021-07-09 08:00:40|7292.9|7290.1|7292|7289.2|7293|7290.2|7292|7289.2|15
1625817650000|2021-07-09 08:00:50|7292.2|7289.4|7292|7289.2|7293|7290.2|7292|7289.2|8
1625817660000|2021-07-09 08:01:00|7292.2|7289.4|7291|7288.2|7293|7290.2|7290|7287.2|20
1625817670000|2021-07-09 08:01:10|7290.4|7287.6|7293|7290.2|7293|7290.2|7290.4|7287.6|18
1625817680000|2021-07-09 08:01:20|7292.9|7290.1|7295|7292.2|7296|7293.2|7292.5|7289.7|35
1625817690000|2021-07-09 08:01:30|7295.4|7292.6|7295.2|7292.4|7296|7293.2|7295|7292.2|25
1625817700000|2021-07-09 08:01:40|7295|7292.2|7295|7292.2|7295.2|7292.4|7294|7291.2|18
1625817710000|2021-07-09 08:01:50|7295.2|7292.4|7295|7292.2|7295.2|7292.4|7294.2|7291.4|6
1625817720000|2021-07-09 08:02:00|7295.2|7292.4|7295|7292.2|7297|7294.2|7295|7292.2|19
1625817730000|2021-07-09 08:02:10|7294.7|7291.9|7293|7290.2|7294.7|7291.9|7293|7290.2|10
1625817740000|2021-07-09 08:02:20|7293.4|7290.6|7295|7292.2|7295.7|7292.9|7293.4|7290.6|21
1625817750000|2021-07-09 08:02:30|7295.2|7292.4|7291|7288.2|7295.2|7292.4|7291|7288.2|26
1625817760000|2021-07-09 08:02:40|7290.7|7287.9|7291|7288.2|7292|7289.2|7290|7287.2|45
1625817770000|2021-07-09 08:02:50|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|5
1625817780000|2021-07-09 08:03:00|7292.4|7289.6|7293|7290.2|7293|7290.2|7292|7289.2|28
1625817790000|2021-07-09 08:03:10|7292.7|7289.9|7288|7285.2|7293|7290.2|7287|7284.2|51
1625817800000|2021-07-09 08:03:20|7288.2|7285.4|7288|7285.2|7288.4|7285.6|7287|7284.2|22
1625817810000|2021-07-09 08:03:30|7288.2|7285.4|7289|7286.2|7289|7286.2|7288.2|7285.4|5
1625817820000|2021-07-09 08:03:40|7289.2|7286.4|7289|7286.2|7290|7287.2|7289|7286.2|5
1625817830000|2021-07-09 08:03:50|7289.2|7286.4|7291|7288.2|7292|7289.2|7289.2|7286.4|44
1625817840000|2021-07-09 08:04:00|7290.9|7288.1|7289|7286.2|7291|7288.2|7289|7286.2|7
1625817850000|2021-07-09 08:04:10|7288.2|7285.4|7289|7286.2|7289.7|7286.9|7288.2|7285.4|17
1625817860000|2021-07-09 08:04:20|7289.2|7286.4|7292|7289.2|7292|7289.2|7288.9|7286.1|48
1625817870000|2021-07-09 08:04:30|7292.4|7289.6|7294|7291.2|7294|7291.2|7292.4|7289.6|6
1625817880000|2021-07-09 08:04:40|7294.4|7291.6|7295|7292.2|7296|7293.2|7294|7291.2|54
1625817890000|2021-07-09 08:04:50|7294.7|7291.9|7295|7292.2|7295|7292.2|7293.5|7290.7|20
1625817900000|2021-07-09 08:05:00|7295.2|7292.4|7295|7292.2|7296|7293.2|7295|7292.2|18
1625817910000|2021-07-09 08:05:10|7296|7293.2|7295.4|7292.6|7296.4|7293.6|7295|7292.2|31
1625817920000|2021-07-09 08:05:20|7295.7|7292.9|7298.4|7295.6|7299.4|7296.6|7295.7|7292.9|55
1625817930000|2021-07-09 08:05:30|7298.5|7295.7|7302.4|7299.6|7302.4|7299.6|7298|7295.2|67
1625817940000|2021-07-09 08:05:40|7302|7299.2|7305|7302.2|7305.7|7302.9|7302|7299.2|129
1625817950000|2021-07-09 08:05:50|7304.7|7301.9|7304.7|7301.9|7306|7303.2|7304.5|7301.7|81
1625817960000|2021-07-09 08:06:00|7305|7302.2|7304.2|7301.4|7305|7302.2|7304.2|7301.4|14
1625817970000|2021-07-09 08:06:10|7304|7301.2|7305|7302.2|7305|7302.2|7302.7|7299.9|70
1625817980000|2021-07-09 08:06:20|7304.7|7301.9|7305|7302.2|7305|7302.2|7304.7|7301.9|16
1625817990000|2021-07-09 08:06:30|7304.7|7301.9|7304|7301.2|7305|7302.2|7303|7300.2|54
1625818000000|2021-07-09 08:06:40|7304.2|7301.4|7303|7300.2|7305|7302.2|7303|7300.2|13
1625818010000|2021-07-09 08:06:50|7303.2|7300.4|7303|7300.2|7303.7|7300.9|7302.2|7299.4|20
1625818020000|2021-07-09 08:07:00|7302|7299.2|7303|7300.2|7303|7300.2|7301.2|7298.4|25
1625818030000|2021-07-09 08:07:10|7302.9|7300.1|7303|7300.2|7303|7300.2|7302|7299.2|9
1625818040000|2021-07-09 08:07:20|7302.7|7299.9|7299|7296.2|7303.7|7300.9|7299|7296.2|54
1625818050000|2021-07-09 08:07:30|7298.7|7295.9|7301|7298.2|7301.4|7298.6|7298.7|7295.9|61
1625818060000|2021-07-09 08:07:40|7300.9|7298.1|7299.4|7296.6|7300.9|7298.1|7299|7296.2|27
1625818070000|2021-07-09 08:07:50|7299|7296.2|7299|7296.2|7300.5|7297.7|7299|7296.2|30
1625818080000|2021-07-09 08:08:00|7299.4|7296.6|7299|7296.2|7300.4|7297.6|7299|7296.2|29
1625818090000|2021-07-09 08:08:10|7299.4|7296.6|7301|7298.2|7302|7299.2|7299.4|7296.6|23
1625818100000|2021-07-09 08:08:20|7302|7299.2|7303|7300.2|7303.4|7300.6|7301.9|7299.1|30
1625818110000|2021-07-09 08:08:30|7303.2|7300.4|7301.9|7299.1|7304|7301.2|7300.4|7297.6|76
1625818120000|2021-07-09 08:08:40|7301.4|7298.6|7301.4|7298.6|7302|7299.2|7300.7|7297.9|16
1625818130000|2021-07-09 08:08:50|7301|7298.2|7300.9|7298.1|7301.5|7298.7|7300.5|7297.7|28
1625818140000|2021-07-09 08:09:00|7301|7298.2|7302|7299.2|7302|7299.2|7301|7298.2|9
1625818150000|2021-07-09 08:09:10|7301.7|7298.9|7302|7299.2|7302|7299.2|7301.5|7298.7|8
1625818160000|2021-07-09 08:09:20|7301.9|7299.1|7302|7299.2|7302.4|7299.6|7301.5|7298.7|12
1625818170000|2021-07-09 08:09:30|7301.9|7299.1|7302|7299.2|7302|7299.2|7301|7298.2|9
1625818180000|2021-07-09 08:09:40|7301.9|7299.1|7302.4|7299.6|7302.4|7299.6|7301|7298.2|9
1625818190000|2021-07-09 08:09:50|7302|7299.2|7303|7300.2|7304.4|7301.6|7302|7299.2|17
1625818200000|2021-07-09 08:10:00|7303.4|7300.6|7304.4|7301.6|7304.7|7301.9|7303|7300.2|23
1625818210000|2021-07-09 08:10:10|7304|7301.2|7303.9|7301.1|7304|7301.2|7303.4|7300.6|17
1625818220000|2021-07-09 08:10:20|7304|7301.2|7304.4|7301.6|7305|7302.2|7303.4|7300.6|20
1625818230000|2021-07-09 08:10:30|7303.9|7301.1|7303.4|7300.6|7303.9|7301.1|7303|7300.2|8
1625818240000|2021-07-09 08:10:40|7304.4|7301.6|7303.4|7300.6|7304.4|7301.6|7303|7300.2|11
1625818250000|2021-07-09 08:10:50|7303|7300.2|7304|7301.2|7306.4|7303.6|7303|7300.2|68
1625818260000|2021-07-09 08:11:00|7303.5|7300.7|7304|7301.2|7304|7301.2|7303|7300.2|20
1625818270000|2021-07-09 08:11:10|7303.5|7300.7|7304|7301.2|7304|7301.2|7303.5|7300.7|9
1625818280000|2021-07-09 08:11:20|7305|7302.2|7304|7301.2|7305|7302.2|7304|7301.2|12
1625818290000|2021-07-09 08:11:30|7304.4|7301.6|7304|7301.2|7305|7302.2|7304|7301.2|5
1625818300000|2021-07-09 08:11:40|7303.7|7300.9|7302.4|7299.6|7303.7|7300.9|7302|7299.2|16
1625818310000|2021-07-09 08:11:50|7302|7299.2|7303|7300.2|7304|7301.2|7302|7299.2|8
1625818320000|2021-07-09 08:12:00|7302|7299.2|7302|7299.2|7302.9|7300.1|7301.4|7298.6|45
1625818330000|2021-07-09 08:12:10|7301.7|7298.9|7301|7298.2|7302|7299.2|7299.7|7296.9|42
1625818340000|2021-07-09 08:12:20|7300.7|7297.9|7299.3|7296.5|7302.2|7299.4|7299|7296.2|77
1625818350000|2021-07-09 08:12:30|7299|7296.2|7298|7295.2|7299.3|7296.5|7298|7295.2|44
1625818360000|2021-07-09 08:12:40|7298.3|7295.5|7298|7295.2|7298.8|7296|7298|7295.2|13
1625818370000|2021-07-09 08:12:50|7297.5|7294.7|7298|7295.2|7298.8|7296|7296.7|7293.9|46
1625818380000|2021-07-09 08:13:00|7298.3|7295.5|7299|7296.2|7299|7296.2|7298|7295.2|22
1625818390000|2021-07-09 08:13:10|7298.7|7295.9|7296.7|7293.9|7298.7|7295.9|7296|7293.2|32
1625818400000|2021-07-09 08:13:20|7296.3|7293.5|7298|7295.2|7298|7295.2|7296|7293.2|27
1625818410000|2021-07-09 08:13:30|7297.8|7295|7300|7297.2|7300|7297.2|7297|7294.2|43
1625818420000|2021-07-09 08:13:40|7300.2|7297.4|7300.3|7297.5|7301|7298.2|7300.2|7297.4|28
1625818430000|2021-07-09 08:13:50|7300.7|7297.9|7300|7297.2|7302.3|7299.5|7300|7297.2|112
1625818440000|2021-07-09 08:14:00|7300.3|7297.5|7303.3|7300.5|7304|7301.2|7300|7297.2|48
1625818450000|2021-07-09 08:14:10|7302.7|7299.9|7303|7300.2|7303.3|7300.5|7301|7298.2|39
1625818460000|2021-07-09 08:14:20|||||||||4
1625818470000|2021-07-09 08:14:30|7303.7|7300.9|7303.3|7300.5|7304|7301.2|7303|7300.2|26
1625818480000|2021-07-09 08:14:40|7304|7301.2|7305|7302.2|7305.3|7302.5|7304|7301.2|15
1625818490000|2021-07-09 08:14:50|7304|7301.2|7303|7300.2|7305|7302.2|7303|7300.2|31
1625818500000|2021-07-09 08:15:00|7303.8|7301|7298.2|7295.4|7304|7301.2|7298|7295.2|65
1625818510000|2021-07-09 08:15:10|7298|7295.2|7296|7293.2|7299|7296.2|7296|7293.2|124
1625818520000|2021-07-09 08:15:20|7296.7|7293.9|7296|7293.2|7297|7294.2|7295.7|7292.9|23
1625818530000|2021-07-09 08:15:30|7296.5|7293.7|7296|7293.2|7296.5|7293.7|7295|7292.2|22
1625818540000|2021-07-09 08:15:40|7295.7|7292.9|7298|7295.2|7298.3|7295.5|7295.7|7292.9|523
1625818550000|2021-07-09 08:15:50|7298.3|7295.5|7299|7296.2|7299|7296.2|7298|7295.2|9
1625818560000|2021-07-09 08:16:00|7299.2|7296.4|7300.3|7297.5|7302|7299.2|7299.2|7296.4|51
1625818570000|2021-07-09 08:16:10|7301|7298.2|7302|7299.2|7303.3|7300.5|7301|7298.2|48
1625818580000|2021-07-09 08:16:20|7301.8|7299|7301|7298.2|7302|7299.2|7301|7298.2|9
1625818590000|2021-07-09 08:16:30|7301.3|7298.5|7302|7299.2|7302.3|7299.5|7301.3|7298.5|6
1625818600000|2021-07-09 08:16:40|7302.3|7299.5|7302.8|7300|7303|7300.2|7302|7299.2|10
1625818610000|2021-07-09 08:16:50|7302.7|7299.9|7301.3|7298.5|7303|7300.2|7301|7298.2|6
1625818620000|2021-07-09 08:17:00|7301|7298.2|7299.8|7297|7301.3|7298.5|7299|7296.2|21
1625818630000|2021-07-09 08:17:10|7300|7297.2|7298.3|7295.5|7300|7297.2|7297|7294.2|17
1625818640000|2021-07-09 08:17:20|7298.5|7295.7|7296.3|7293.5|7298.7|7295.9|7296|7293.2|38
1625818650000|2021-07-09 08:17:30|7296.5|7293.7|7297|7294.2|7298|7295.2|7296.5|7293.7|5
1625818660000|2021-07-09 08:17:40|7297.8|7295|7297|7294.2|7297.8|7295|7297|7294.2|5
1625818670000|2021-07-09 08:17:50|7298|7295.2|7295.3|7292.5|7298|7295.2|7295.3|7292.5|26
1625818680000|2021-07-09 08:18:00|7295|7292.2|7296.3|7293.5|7297.3|7294.5|7294.7|7291.9|24
1625818690000|2021-07-09 08:18:10|7297|7294.2|7298|7295.2|7298|7295.2|7296.3|7293.5|22
1625818700000|2021-07-09 08:18:20|||||||||4
1625818710000|2021-07-09 08:18:30|7297.8|7295|7298|7295.2|7298|7295.2|7297|7294.2|8
1625818720000|2021-07-09 08:18:40|7297|7294.2|7296.3|7293.5|7298.3|7295.5|7296|7293.2|45
1625818730000|2021-07-09 08:18:50|7297|7294.2|7297|7294.2|7297.3|7294.5|7297|7294.2|19
1625818740000|2021-07-09 08:19:00|7297.3|7294.5|7297|7294.2|7297.3|7294.5|7296.7|7293.9|7
1625818750000|2021-07-09 08:19:10|7296.7|7293.9|7297|7294.2|7297|7294.2|7296.3|7293.5|41
1625818760000|2021-07-09 08:19:20|7297.3|7294.5|7297|7294.2|7297.5|7294.7|7297|7294.2|11
1625818770000|2021-07-09 08:19:30|7296.3|7293.5|7298.3|7295.5|7298.8|7296|7296.3|7293.5|23
1625818780000|2021-07-09 08:19:40|7298.5|7295.7|7298|7295.2|7299.3|7296.5|7298|7295.2|9
1625818790000|2021-07-09 08:19:50|7298.3|7295.5|7297|7294.2|7298.3|7295.5|7297|7294.2|66
1625818800000|2021-07-09 08:20:00|7297.2|7294.4|7297.3|7294.5|7298|7295.2|7297|7294.2|10
1625818810000|2021-07-09 08:20:10|7297.5|7294.7|7298|7295.2|7299.3|7296.5|7297.3|7294.5|89
1625818820000|2021-07-09 08:20:20|7298.7|7295.9|7298.8|7296|7299|7296.2|7298.7|7295.9|21
1625818830000|2021-07-09 08:20:30|7299|7296.2|7301|7298.2|7301|7298.2|7298.3|7295.5|41
1625818840000|2021-07-09 08:20:40|7301.3|7298.5|7301|7298.2|7301.7|7298.9|7301|7298.2|12
1625818850000|2021-07-09 08:20:50|7300.7|7297.9|7300|7297.2|7300.7|7297.9|7300|7297.2|10
1625818860000|2021-07-09 08:21:00|7300.3|7297.5|7299|7296.2|7300.3|7297.5|7299|7296.2|15
1625818870000|2021-07-09 08:21:10|7299.3|7296.5|7299|7296.2|7299.8|7297|7299|7296.2|0
1625818880000|2021-07-09 08:21:20|7298.3|7295.5|7297.8|7295|7299|7296.2|7297|7294.2|28
1625818890000|2021-07-09 08:21:30|7298|7295.2|7297|7294.2|7298.5|7295.7|7297|7294.2|4
1625818900000|2021-07-09 08:21:40|7296.8|7294|7297|7294.2|7297|7294.2|7296.7|7293.9|25
1625818910000|2021-07-09 08:21:50|7297.3|7294.5|7297.3|7294.5|7298|7295.2|7297|7294.2|6
1625818920000|2021-07-09 08:22:00|7297|7294.2|7298|7295.2|7298.3|7295.5|7297|7294.2|23
1625818930000|2021-07-09 08:22:10|7298.3|7295.5|7298|7295.2|7299|7296.2|7297.3|7294.5|8
1625818940000|2021-07-09 08:22:20|7298.3|7295.5|7298|7295.2|7298.3|7295.5|7298|7295.2|2
1625818950000|2021-07-09 08:22:30|7298.3|7295.5|7299|7296.2|7299|7296.2|7298.3|7295.5|7
1625818960000|2021-07-09 08:22:40|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|4
1625818970000|2021-07-09 08:22:50|7299.5|7296.7|7299|7296.2|7299.7|7296.9|7299|7296.2|8
1625818980000|2021-07-09 08:23:00|7299.3|7296.5|7299|7296.2|7299.3|7296.5|7298|7295.2|10
1625818990000|2021-07-09 08:23:10|7298.8|7296|7299|7296.2|7301|7298.2|7298|7295.2|71
1625819000000|2021-07-09 08:23:20|7298.8|7296|7298|7295.2|7298.8|7296|7296.3|7293.5|58
1625819010000|2021-07-09 08:23:30|7298.7|7295.9|7299|7296.2|7299.3|7296.5|7298|7295.2|18
1625819020000|2021-07-09 08:23:40|7299.2|7296.4|7299.8|7297|7300|7297.2|7299|7296.2|1
1625819030000|2021-07-09 08:23:50|7300|7297.2|7300|7297.2|7300.3|7297.5|7300|7297.2|19
1625819040000|2021-07-09 08:24:00|7299.2|7296.4|7299|7296.2|7299.5|7296.7|7299|7296.2|6
1625819050000|2021-07-09 08:24:10|7298.8|7296|7298|7295.2|7299|7296.2|7298|7295.2|18
1625819060000|2021-07-09 08:24:20|7298.3|7295.5|7298|7295.2|7298.3|7295.5|7298|7295.2|6
1625819070000|2021-07-09 08:24:30|7298.5|7295.7|7298|7295.2|7298.8|7296|7298|7295.2|4
1625819080000|2021-07-09 08:24:40|7300.3|7296.3|7300|7297.2|7300.3|7297.2|7299.8|7296.3|92
1625819090000|2021-07-09 08:24:50|7299.8|7297|7298|7295.2|7299.8|7297|7298|7295.2|12
1625819100000|2021-07-09 08:25:00|7297.8|7295|7298|7295.2|7298|7295.2|7297.8|7295|10
1625819110000|2021-07-09 08:25:10|7297.8|7295|7298|7295.2|7298|7295.2|7297.3|7294.5|22
1625819120000|2021-07-09 08:25:20|7298.3|7295.5|7299|7296.2|7299.8|7297|7298|7295.2|7
1625819130000|2021-07-09 08:25:30|7299.3|7296.5|7299.3|7296.5|7299.8|7297|7299.3|7296.5|10
1625819140000|2021-07-09 08:25:40|7299.7|7296.9|7299.3|7296.5|7300|7297.2|7299.3|7296.5|11
1625819150000|2021-07-09 08:25:50|7299|7296.2|7299.3|7296.5|7300.3|7297.5|7299|7296.2|33
1625819160000|2021-07-09 08:26:00|7299|7296.2|7297.3|7294.5|7299.7|7296.9|7297.3|7294.5|29
1625819170000|2021-07-09 08:26:10|7297|7294.2|7296|7293.2|7297|7294.2|7296|7293.2|18
1625819180000|2021-07-09 08:26:20|7297|7294.2|7298|7295.2|7300|7297.2|7297|7294.2|58
1625819190000|2021-07-09 08:26:30|7297.8|7295|7298|7295.2|7299|7296.2|7297.8|7295|16
1625819200000|2021-07-09 08:26:40|7298.3|7295.5|7298.3|7295.5|7299|7296.2|7298.3|7295.5|4
1625819210000|2021-07-09 08:26:50|7298.8|7296|7300.8|7298|7300.8|7298|7298.8|7296|60
1625819220000|2021-07-09 08:27:00|7301|7298.2|7300|7297.2|7301.3|7298.5|7299|7296.2|51
1625819230000|2021-07-09 08:27:10|7300.3|7297.5|7300|7297.2|7301.3|7298.5|7300|7297.2|16
1625819240000|2021-07-09 08:27:20|7300.5|7297.7|7302|7299.2|7303|7300.2|7300.3|7297.5|42
1625819250000|2021-07-09 08:27:30|7301.8|7299|7302.3|7299.5|7303.3|7300.5|7301.5|7298.7|27
1625819260000|2021-07-09 08:27:40|7302|7299.2|7299.5|7296.7|7302.3|7299.5|7299.5|7296.7|38
1625819270000|2021-07-09 08:27:50|7299.3|7296.5|7298|7295.2|7300.6|7297.8|7297.3|7294.5|50
1625819280000|2021-07-09 08:28:00|7298.3|7295.5|7298|7295.2|7299|7296.2|7298|7295.2|23
1625819290000|2021-07-09 08:28:10|7298.3|7295.5|7296.3|7293.5|7298.3|7295.5|7296.3|7293.5|24
1625819300000|2021-07-09 08:28:20|7296.7|7293.9|7298.3|7295.5|7298.8|7296|7296.7|7293.9|23
1625819310000|2021-07-09 08:28:30|7298.8|7296|7298.8|7296|7299|7296.2|7298|7295.2|6
1625819320000|2021-07-09 08:28:40|7298|7295.2|7296.3|7293.5|7298|7295.2|7296.3|7293.5|58
1625819330000|2021-07-09 08:28:50|7296.5|7293.7|7293.5|7290.7|7297|7294.2|7293.3|7290.5|85
1625819340000|2021-07-09 08:29:00|7293.8|7291|7294|7291.2|7295|7292.2|7293|7290.2|17
1625819350000|2021-07-09 08:29:10|7293.7|7290.9|7293.8|7291|7294|7291.2|7291.7|7288.9|76
1625819360000|2021-07-09 08:29:20|7293.3|7290.5|7293.3|7290.5|7294.3|7291.5|7292.3|7289.5|52
1625819370000|2021-07-09 08:29:30|7293|7290.2|7297|7294.2|7297.3|7294.5|7293|7290.2|59
1625819380000|2021-07-09 08:29:40|7297.3|7294.5|7298.3|7295.5|7300.6|7297.8|7296.5|7293.7|129
1625819390000|2021-07-09 08:29:50|7298|7295.2|7296|7293.2|7298|7295.2|7295|7292.2|95
1625819400000|2021-07-09 08:30:00|7296.5|7293.7|7297.3|7294.5|7299|7296.2|7296.2|7293.4|173
1625819410000|2021-07-09 08:30:10|7297|7294.2|7298|7295.2|7299|7296.2|7297|7294.2|72
1625819420000|2021-07-09 08:30:20|7297.7|7294.9|7300|7297.2|7300.3|7297.5|7297.7|7294.9|57
1625819430000|2021-07-09 08:30:30|7299.3|7296.5|7300.8|7298|7302.6|7299.8|7299.3|7296.5|82
1625819440000|2021-07-09 08:30:40|7301|7298.2|7306|7303.2|7306.7|7303.9|7301|7298.2|191
1625819450000|2021-07-09 08:30:50|7305.7|7302.9|7304|7301.2|7306|7303.2|7303|7300.2|70
1625819460000|2021-07-09 08:31:00|7303.3|7300.5|7304|7301.2|7304|7301.2|7303|7300.2|40
1625819470000|2021-07-09 08:31:10|7304.5|7301.7|7304|7301.2|7305.3|7302.5|7304|7301.2|38
1625819480000|2021-07-09 08:31:20|7304.3|7301.5|7307|7304.2|7307.3|7304.5|7304.3|7301.5|51
1625819490000|2021-07-09 08:31:30|7307.3|7304.5|7312|7309.2|7312.7|7309.9|7307|7304.2|272
1625819500000|2021-07-09 08:31:40|7311.7|7308.9|7313|7310.2|7313.7|7310.9|7311.3|7308.5|157
1625819510000|2021-07-09 08:31:50|7313.2|7310.4|7312|7309.2|7314|7311.2|7312|7309.2|61
1625819520000|2021-07-09 08:32:00|7311.7|7308.9|7311|7308.2|7312|7309.2|7310.7|7307.9|44
1625819530000|2021-07-09 08:32:10|||||||||29
1625819540000|2021-07-09 08:32:20|7311.2|7308.4|7312|7309.2|7312.7|7309.9|7311|7308.2|95
1625819550000|2021-07-09 08:32:30|7311.8|7309|7313|7310.2|7313|7310.2|7311|7308.2|73
1625819560000|2021-07-09 08:32:40|7312.5|7309.7|7313|7310.2|7313|7310.2|7312|7309.2|30
1625819570000|2021-07-09 08:32:50|7312.7|7309.9|7315|7312.2|7315|7312.2|7312|7309.2|94
1625819580000|2021-07-09 08:33:00|7315.7|7312.9|7314|7311.2|7315.7|7312.9|7314|7311.2|36
1625819590000|2021-07-09 08:33:10|7314.3|7311.5|7315.7|7312.9|7315.7|7312.9|7314|7311.2|27
1625819600000|2021-07-09 08:33:20|7315.5|7312.7|7316|7313.2|7316.3|7313.5|7315.3|7312.5|57
1625819610000|2021-07-09 08:33:30|7315.8|7313|7316|7313.2|7316|7313.2|7315.6|7312.8|32
1625819620000|2021-07-09 08:33:40|7316.3|7313.5|7315|7312.2|7316.3|7313.5|7314.5|7311.7|52
1625819630000|2021-07-09 08:33:50|7314.7|7311.9|7315|7312.2|7316|7313.2|7313.7|7310.9|78
1625819640000|2021-07-09 08:34:00|7315.2|7312.4|7315|7312.2|7315.7|7312.9|7314|7311.2|29
1625819650000|2021-07-09 08:34:10|7314.7|7311.9|7314|7311.2|7315|7312.2|7314|7311.2|5
1625819660000|2021-07-09 08:34:20|7313.3|7310.5|7314|7311.2|7314.3|7311.5|7313|7310.2|49
1625819670000|2021-07-09 08:34:30|7313.7|7310.9|7314|7311.2|7315|7312.2|7313.3|7310.5|22
1625819680000|2021-07-09 08:34:40|7313.8|7311|7312|7309.2|7314|7311.2|7312|7309.2|33
1625819690000|2021-07-09 08:34:50|7312.3|7309.5|7311|7308.2|7312.3|7309.5|7311|7308.2|15
1625819700000|2021-07-09 08:35:00|7312|7309.2|7312.3|7309.5|7312.3|7309.5|7311.6|7308.8|7
1625819710000|2021-07-09 08:35:10|7312.5|7309.7|7313|7310.2|7314|7311.2|7312.5|7309.7|34
1625819720000|2021-07-09 08:35:20|7312.3|7309.5|7312.1|7309.3|7313|7310.2|7311.5|7308.7|26
1625819730000|2021-07-09 08:35:30|7312|7309.2|7312|7309.2|7312.6|7309.8|7311.6|7308.8|6
1625819740000|2021-07-09 08:35:40|7312.1|7309.3|7312|7309.2|7312.3|7309.5|7311|7308.2|22
1625819750000|2021-07-09 08:35:50|7311.6|7308.8|7312.5|7309.7|7312.5|7309.7|7311.6|7308.8|5
1625819760000|2021-07-09 08:36:00|7312.3|7309.5|7311|7308.2|7312.3|7309.5|7311|7308.2|14
1625819770000|2021-07-09 08:36:10|7311.3|7308.5|7311.6|7308.8|7312|7309.2|7311.3|7308.5|29
1625819780000|2021-07-09 08:36:20|7311.5|7308.7|7311|7308.2|7312|7309.2|7310.3|7307.5|37
1625819790000|2021-07-09 08:36:30|7310.6|7307.8|7311.6|7308.8|7311.6|7308.8|7310.3|7307.5|22
1625819800000|2021-07-09 08:36:40|7311.5|7308.7|7313|7310.2|7313|7310.2|7311|7308.2|105
1625819810000|2021-07-09 08:36:50|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|12
1625819820000|2021-07-09 08:37:00|7312.1|7309.3|7310|7307.2|7312.5|7309.7|7310|7307.2|45
1625819830000|2021-07-09 08:37:10|7310.3|7307.5|7311|7308.2|7312.3|7309.5|7310.1|7307.3|18
1625819840000|2021-07-09 08:37:20|7311.1|7308.3|7310|7307.2|7311.5|7308.7|7309.6|7306.8|25
1625819850000|2021-07-09 08:37:30|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|3
1625819860000|2021-07-09 08:37:40|7310|7307.2|7310|7307.2|7310|7307.2|7309.5|7306.7|23
1625819870000|2021-07-09 08:37:50|7310.3|7307.5|7310|7307.2|7310.3|7307.5|7310|7307.2|5
1625819880000|2021-07-09 08:38:00|7309.6|7306.8|7310|7307.2|7311|7308.2|7309.6|7306.8|26
1625819890000|2021-07-09 08:38:10|7309.6|7306.8|7311|7308.2|7311|7308.2|7308.6|7305.8|25
1625819900000|2021-07-09 08:38:20|7311.1|7308.3|7312|7309.2|7312.6|7309.8|7311.1|7308.3|20
1625819910000|2021-07-09 08:38:30|7311.6|7308.8|7311.6|7308.8|7312|7309.2|7311.3|7308.5|6
1625819920000|2021-07-09 08:38:40|7312|7309.2|7312|7309.2|7312|7309.2|7311.6|7308.8|2
1625819930000|2021-07-09 08:38:50|7311.3|7308.5|7311|7308.2|7311.5|7308.7|7311|7308.2|11
1625819940000|2021-07-09 08:39:00|7310.6|7307.8|7311|7308.2|7311|7308.2|7310.3|7307.5|21
1625819950000|2021-07-09 08:39:10|7311.6|7308.8|7312|7309.2|7312.3|7309.5|7311.6|7308.8|14
1625819960000|2021-07-09 08:39:20|7311.6|7308.8|7313|7310.2|7313|7310.2|7311.6|7308.8|4
1625819970000|2021-07-09 08:39:30|7313.1|7310.3|7311|7308.2|7314|7311.2|7310.6|7307.8|58
1625819980000|2021-07-09 08:39:40|7310.6|7307.8|7310.6|7307.8|7311|7308.2|7310.6|7307.8|16
1625819990000|2021-07-09 08:39:50|7311|7308.2|7313.1|7310.3|7313.5|7310.7|7311|7308.2|42
1625820000000|2021-07-09 08:40:00|7313.3|7310.5|7311|7308.2|7313.6|7310.8|7311|7308.2|56
1625820020000|2021-07-09 08:40:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.5|7308.7|6
1625820030000|2021-07-09 08:40:30|7312|7309.2|7311.6|7308.8|7312|7309.2|7311|7308.2|3
1625820040000|2021-07-09 08:40:40|7312.3|7309.5|7311.5|7308.7|7312.6|7309.8|7311.3|7308.5|34
1625820050000|2021-07-09 08:40:50|7311|7308.2|7312|7309.2|7312|7309.2|7311|7308.2|10
1625820060000|2021-07-09 08:41:00|7312.3|7309.5|7312.5|7309.7|7313|7310.2|7312|7309.2|23
1625820070000|2021-07-09 08:41:10|7312.6|7309.8|7312|7309.2|7313|7310.2|7312|7309.2|8
1625820080000|2021-07-09 08:41:20|7311.6|7308.8|7312|7309.2|7312|7309.2|7311.6|7308.8|4
1625820090000|2021-07-09 08:41:30|7312.6|7309.8|7312|7309.2|7312.6|7309.8|7311.6|7308.8|21
1625820100000|2021-07-09 08:41:40|7312.6|7309.8|7313|7310.2|7313|7310.2|7312|7309.2|37
1625820110000|2021-07-09 08:41:50|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.5|7309.7|3
1625820120000|2021-07-09 08:42:00|7313|7310.2|7313|7310.2|7313.6|7310.8|7312.6|7309.8|72
1625820130000|2021-07-09 08:42:10|7312.6|7309.8|7313.1|7310.3|7313.6|7310.8|7312|7309.2|31
1625820140000|2021-07-09 08:42:20|7313|7310.2|7314.1|7311.3|7315.3|7312.5|7313|7310.2|55
1625820150000|2021-07-09 08:42:30|7314|7311.2|7313|7310.2|7314.6|7311.8|7312.6|7309.8|26
1625820160000|2021-07-09 08:42:40|7312.6|7309.8|7314|7311.2|7314|7311.2|7312.6|7309.8|14
1625820170000|2021-07-09 08:42:50|7313.6|7310.8|7313|7310.2|7313.6|7310.8|7312.6|7309.8|9
1625820180000|2021-07-09 08:43:00|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7313|7310.2|6
1625820190000|2021-07-09 08:43:10|7313.3|7310.5|7312|7309.2|7313.3|7310.5|7312|7309.2|15
1625820200000|2021-07-09 08:43:20|7312.1|7309.3|7313|7310.2|7313|7310.2|7312|7309.2|12
1625820210000|2021-07-09 08:43:30|7312.6|7309.8|7313|7310.2|7313.6|7310.8|7312.6|7309.8|5
1625820220000|2021-07-09 08:43:40|7313.3|7310.5|7313.6|7310.8|7314|7311.2|7312.6|7309.8|22
1625820230000|2021-07-09 08:43:50|7314|7311.2|7313.6|7310.8|7314|7311.2|7313.6|7310.8|2
1625820240000|2021-07-09 08:44:00|7314|7311.2|7314.6|7311.8|7315.3|7312.5|7313.6|7310.8|39
1625820250000|2021-07-09 08:44:10|7315|7312.2|7316|7313.2|7316.3|7313.5|7314.3|7311.5|77
1625820260000|2021-07-09 08:44:20|7316.3|7313.5|7315|7312.2|7316.3|7313.5|7315|7312.2|22
1625820270000|2021-07-09 08:44:30|7314.6|7311.8|7315|7312.2|7315|7312.2|7314.5|7311.7|6
1625820280000|2021-07-09 08:44:40|7314.6|7311.8|7313|7310.2|7314.6|7311.8|7313|7310.2|50
1625820290000|2021-07-09 08:44:50|7313.1|7310.3|7314|7311.2|7314|7311.2|7312.6|7309.8|31
1625820300000|2021-07-09 08:45:00|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314|7311.2|12
1625820310000|2021-07-09 08:45:10|7315|7312.2|7315.6|7312.8|7316.3|7313.5|7315|7312.2|52
1625820320000|2021-07-09 08:45:20|7316|7313.2|7315.6|7312.8|7316|7313.2|7315.6|7312.8|5
1625820330000|2021-07-09 08:45:30|7316|7313.2|7314.6|7311.8|7317|7314.2|7314.5|7311.7|17
1625820340000|2021-07-09 08:45:40|7314.5|7311.7|7314.3|7311.5|7314.6|7311.8|7314|7311.2|6
1625820350000|2021-07-09 08:45:50|7313.6|7310.8|7313.6|7310.8|7314.6|7311.8|7313.6|7310.8|10
1625820360000|2021-07-09 08:46:00|7313.3|7310.5|7312.3|7309.5|7314|7311.2|7312.3|7309.5|38
1625820370000|2021-07-09 08:46:10|7312.5|7309.7|7313|7310.2|7313.3|7310.5|7312.3|7309.5|24
1625820380000|2021-07-09 08:46:20|7312.3|7309.5|7313|7310.2|7313|7310.2|7312.3|7309.5|9
1625820390000|2021-07-09 08:46:30|7312.8|7310|7313|7310.2|7313|7310.2|7311.6|7308.8|29
1625820400000|2021-07-09 08:46:40|7313.3|7310.5|7314.3|7311.5|7314.6|7311.8|7313.3|7310.5|31
1625820410000|2021-07-09 08:46:50|7314|7311.2|7314.3|7311.5|7314.3|7311.5|7314|7311.2|0
1625820420000|2021-07-09 08:47:00|7314.6|7311.8|7316|7313.2|7316|7313.2|7314.6|7311.8|51
1625820430000|2021-07-09 08:47:10|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7315.8|7313|1
1625820440000|2021-07-09 08:47:20|||||||||1
1625820450000|2021-07-09 08:47:30|7316|7313.2|7316.3|7313.5|7316.3|7313.5|7316|7313.2|4
1625820460000|2021-07-09 08:47:40|7316|7313.2|7316|7313.2|7316.3|7313.5|7315.3|7312.5|6
1625820470000|2021-07-09 08:47:50|7315.6|7312.8|7318|7315.2|7318.3|7315.5|7315.3|7312.5|242
1625820480000|2021-07-09 08:48:00|7318.6|7315.8|7318|7315.2|7318.6|7315.8|7317|7314.2|44
1625820490000|2021-07-09 08:48:10|7317.6|7314.8|7318|7315.2|7318.3|7315.5|7317.3|7314.5|17
1625820500000|2021-07-09 08:48:20|7317.6|7314.8|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|9
1625820510000|2021-07-09 08:48:30|7319|7316.2|7319.6|7316.8|7319.6|7316.8|7318.6|7315.8|15
1625820520000|2021-07-09 08:48:40|7320|7317.2|7324.5|7321.7|7326|7323.2|7320|7317.2|364
1625820530000|2021-07-09 08:48:50|7324.3|7321.5|7325|7322.2|7325|7322.2|7324.3|7321.5|14
1625820540000|2021-07-09 08:49:00|7324.6|7321.8|7325|7322.2|7325|7322.2|7324.3|7321.5|54
1625820550000|2021-07-09 08:49:10|7324.6|7321.8|7324|7321.2|7324.6|7321.8|7323|7320.2|41
1625820560000|2021-07-09 08:49:20|7324.3|7321.5|7325|7322.2|7325|7322.2|7324|7321.2|20
1625820570000|2021-07-09 08:49:30|7324.6|7321.8|7326|7323.2|7326|7323.2|7324.3|7321.5|83
1625820580000|2021-07-09 08:49:40|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7
1625820590000|2021-07-09 08:49:50|7325.6|7322.8|7325.4|7322.6|7325.9|7323.1|7324.4|7321.6|28
1625820600000|2021-07-09 08:50:00|7325.6|7322.8|7324.6|7321.8|7325.6|7322.8|7324.6|7321.8|30
1625820610000|2021-07-09 08:50:10|7324.3|7321.5|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|49
1625820620000|2021-07-09 08:50:20|7323|7320.2|7321.9|7319.1|7323|7320.2|7321.9|7319.1|47
1625820630000|2021-07-09 08:50:30|7321.8|7319|7321.9|7319.1|7322.4|7319.6|7321.6|7318.8|40
1625820640000|2021-07-09 08:50:40|7322.3|7319.5|7320.3|7317.5|7322.3|7319.5|7320.3|7317.5|47
1625820650000|2021-07-09 08:50:50|7319.9|7317.1|7320.9|7318.1|7320.9|7318.1|7319.3|7316.5|59
1625820660000|2021-07-09 08:51:00|7320.6|7317.8|7320.9|7318.1|7320.9|7318.1|7320.4|7317.6|25
1625820670000|2021-07-09 08:51:10|7320.6|7317.8|7320.3|7317.5|7320.9|7318.1|7319.3|7316.5|26
1625820680000|2021-07-09 08:51:20|7319.9|7317.1|7319.9|7317.1|7320.9|7318.1|7319.6|7316.8|14
1625820690000|2021-07-09 08:51:30|7320.3|7317.5|7320.9|7318.1|7321.6|7318.8|7320.3|7317.5|28
1625820700000|2021-07-09 08:51:40|7321.1|7318.3|7321.6|7318.8|7321.6|7318.8|7320.9|7318.1|24
1625820710000|2021-07-09 08:51:50|7320.9|7318.1|7320.3|7317.5|7320.9|7318.1|7320.3|7317.5|14
1625820720000|2021-07-09 08:52:00|7319.9|7317.1|7320.3|7317.5|7320.6|7317.8|7319.9|7317.1|105
1625820730000|2021-07-09 08:52:10|7320.4|7317.6|7320.3|7317.5|7320.4|7317.6|7320.3|7317.5|5
1625820740000|2021-07-09 08:52:20|7320.4|7317.6|7321.3|7318.5|7321.9|7319.1|7320.3|7317.5|39
1625820750000|2021-07-09 08:52:30|7321.4|7318.6|7321.9|7319.1|7322.4|7319.6|7321.4|7318.6|23
1625820760000|2021-07-09 08:52:40|7322.3|7319.5|7322.6|7319.8|7322.6|7319.8|7322.3|7319.5|5
1625820770000|2021-07-09 08:52:50|7322.9|7320.1|7321.9|7319.1|7322.9|7320.1|7321.6|7318.8|3
1625820780000|2021-07-09 08:53:00|7322.3|7319.5|7321.9|7319.1|7322.3|7319.5|7321.6|7318.8|13
1625820790000|2021-07-09 08:53:10|7322.3|7319.5|7321.9|7319.1|7322.3|7319.5|7321.6|7318.8|2
1625820800000|2021-07-09 08:53:20|7321.6|7318.8|7319.6|7316.8|7321.9|7319.1|7319.6|7316.8|23
1625820810000|2021-07-09 08:53:30|7319.9|7317.1|7324.9|7322.1|7325.6|7322.8|7319.9|7317.1|268
1625820820000|2021-07-09 08:53:40|7324.6|7321.8|7323.9|7321.1|7324.9|7322.1|7323.6|7320.8|29
1625820830000|2021-07-09 08:53:50|7324.1|7321.3|7325.4|7322.6|7325.4|7322.6|7323.9|7321.1|39
1625820840000|2021-07-09 08:54:00|7325.1|7322.3|7326.6|7323.8|7326.6|7323.8|7324.8|7322|68
1625820850000|2021-07-09 08:54:10|7326.3|7323.5|7324.9|7322.1|7326.3|7323.5|7324.6|7321.8|33
1625820860000|2021-07-09 08:54:20|7325.4|7322.6|7324.9|7322.1|7325.6|7322.8|7324.6|7321.8|19
1625820870000|2021-07-09 08:54:30|7325.1|7322.3|7323.9|7321.1|7325.1|7322.3|7323.9|7321.1|15
1625820880000|2021-07-09 08:54:40|7324.1|7321.3|7325.6|7322.8|7325.6|7322.8|7324.1|7321.3|68
1625820890000|2021-07-09 08:54:50|7325.4|7322.6|7324.9|7322.1|7325.4|7322.6|7324.6|7321.8|19
1625820900000|2021-07-09 08:55:00|7325.1|7322.3|7324.9|7322.1|7325.6|7322.8|7324.6|7321.8|12
1625820910000|2021-07-09 08:55:10|7325.1|7322.3|7325.9|7323.1|7326.6|7323.8|7325.1|7322.3|45
1625820920000|2021-07-09 08:55:20|7326.6|7323.8|7327.3|7324.5|7327.3|7324.5|7326.3|7323.5|43
1625820930000|2021-07-09 08:55:30|7327.6|7324.8|7326.9|7324.1|7327.6|7324.8|7326.9|7324.1|70
1625820940000|2021-07-09 08:55:40|7326.6|7323.8|7326.9|7324.1|7326.9|7324.1|7326.6|7323.8|9
1625820950000|2021-07-09 08:55:50|7326.3|7323.5|7325.6|7322.8|7326.3|7323.5|7325.4|7322.6|20
1625820960000|2021-07-09 08:56:00|7325.4|7322.6|7325.9|7323.1|7326.6|7323.8|7325.4|7322.6|44
1625820970000|2021-07-09 08:56:10|7325.6|7322.8|7325.6|7322.8|7326.3|7323.5|7325.6|7322.8|1
1625820980000|2021-07-09 08:56:20|7325.4|7322.6|7324.4|7321.6|7325.6|7322.8|7324.3|7321.5|58
1625820990000|2021-07-09 08:56:30|7324.6|7321.8|7324.6|7321.8|7324.9|7322.1|7323.9|7321.1|20
1625821000000|2021-07-09 08:56:40|7324.4|7321.6|7324.6|7321.8|7324.6|7321.8|7324.4|7321.6|15
1625821010000|2021-07-09 08:56:50|7324.4|7321.6|7321.6|7318.8|7324.6|7321.8|7321.6|7318.8|35
1625821020000|2021-07-09 08:57:00|7320.9|7318.1|7319.9|7317.1|7320.9|7318.1|7319.9|7317.1|53
1625821030000|2021-07-09 08:57:10|7320.3|7317.5|7321.3|7318.5|7321.4|7318.6|7319.9|7317.1|19
1625821040000|2021-07-09 08:57:20|7321.6|7318.8|7321.3|7318.5|7321.6|7318.8|7321.3|7318.5|6
1625821050000|2021-07-09 08:57:30|7320.9|7318.1|7320.6|7317.8|7320.9|7318.1|7320.6|7317.8|0
1625821060000|2021-07-09 08:57:40|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7320.3|7317.5|13
1625821070000|2021-07-09 08:57:50|7320.3|7317.5|7319.9|7317.1|7320.3|7317.5|7319.6|7316.8|13
1625821080000|2021-07-09 08:58:00|7319.6|7316.8|7318.9|7316.1|7320.3|7317.5|7318.3|7315.5|60
1625821090000|2021-07-09 08:58:10|7318.6|7315.8|7317.3|7314.5|7318.9|7316.1|7316.4|7313.6|75
1625821100000|2021-07-09 08:58:20|7316.9|7314.1|7316.9|7314.1|7317.6|7314.8|7316.3|7313.5|43
1625821110000|2021-07-09 08:58:30|7317.3|7314.5|7317.3|7314.5|7318.3|7315.5|7316.3|7313.5|55
1625821120000|2021-07-09 08:58:40|7317.4|7314.6|7320.3|7317.5|7320.3|7317.5|7317.3|7314.5|47
1625821130000|2021-07-09 08:58:50|7319.9|7317.1|7318.9|7316.1|7319.9|7317.1|7318.9|7316.1|33
1625821140000|2021-07-09 08:59:00|7318.3|7315.5|7316.3|7313.5|7318.3|7315.5|7316.3|7313.5|38
1625821150000|2021-07-09 08:59:10|7315.9|7313.1|7315.9|7313.1|7316.9|7314.1|7315.6|7312.8|32
1625821160000|2021-07-09 08:59:20|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|24
1625821170000|2021-07-09 08:59:30|7315.9|7313.1|7315.6|7312.8|7316.9|7314.1|7315.3|7312.5|33
1625821180000|2021-07-09 08:59:40|7315.9|7313.1|7315.9|7313.1|7316.6|7313.8|7315.9|7313.1|19
1625821190000|2021-07-09 08:59:50|7315.6|7312.8|7316.9|7314.1|7316.9|7314.1|7315.6|7312.8|21
1625821200000|2021-07-09 09:00:00|7316.6|7313.8|7317.9|7315.1|7317.9|7315.1|7316.3|7313.5|32
1625821210000|2021-07-09 09:00:10|7318.3|7315.5|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|29
1625821220000|2021-07-09 09:00:20|7317.6|7314.8|7317.6|7314.8|7317.9|7315.1|7316.3|7313.5|59
1625821230000|2021-07-09 09:00:30|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|3
1625821240000|2021-07-09 09:00:40|7318.3|7315.5|7317.9|7315.1|7318.3|7315.5|7317.9|7315.1|9
1625821250000|2021-07-09 09:00:50|7318.3|7315.5|7317.9|7315.1|7318.6|7315.8|7317.6|7314.8|21
1625821260000|2021-07-09 09:01:00|7317.6|7314.8|7317.9|7315.1|7317.9|7315.1|7317.3|7314.5|7
1625821270000|2021-07-09 09:01:10|7317.6|7314.8|7317.9|7315.1|7317.9|7315.1|7317.3|7314.5|5
1625821280000|2021-07-09 09:01:20|7317.6|7314.8|7316.3|7313.5|7317.9|7315.1|7316.3|7313.5|12
1625821290000|2021-07-09 09:01:30|7316.4|7313.6|7317.3|7314.5|7317.3|7314.5|7315.9|7313.1|21
1625821300000|2021-07-09 09:01:40|7316.9|7314.1|7315.9|7313.1|7316.9|7314.1|7315.9|7313.1|7
1625821310000|2021-07-09 09:01:50|7316.6|7313.8|7317.3|7314.5|7317.3|7314.5|7316.3|7313.5|15
1625821320000|2021-07-09 09:02:00|7316.9|7314.1|7317.9|7315.1|7317.9|7315.1|7316.9|7314.1|5
1625821330000|2021-07-09 09:02:10|7317.6|7314.8|7318.9|7316.1|7319.3|7316.5|7317.3|7314.5|26
1625821340000|2021-07-09 09:02:20|7319.3|7316.5|7318.9|7316.1|7319.3|7316.5|7318.9|7316.1|21
1625821350000|2021-07-09 09:02:30|7319.3|7316.5|7318.9|7316.1|7319.3|7316.5|7318.9|7316.1|3
1625821360000|2021-07-09 09:02:40|7318.8|7316|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|11
1625821370000|2021-07-09 09:02:50|7319.3|7316.5|7318.9|7316.1|7319.6|7316.8|7318.9|7316.1|20
1625821380000|2021-07-09 09:03:00|7319.6|7316.8|7319.9|7317.1|7319.9|7317.1|7319.3|7316.5|16
1625821390000|2021-07-09 09:03:10|7320.3|7317.5|7319.9|7317.1|7320.3|7317.5|7319.6|7316.8|31
1625821400000|2021-07-09 09:03:20|7319.6|7316.8|7318.9|7316.1|7319.9|7317.1|7318.9|7316.1|16
1625821410000|2021-07-09 09:03:30|7319.3|7316.5|7316.9|7314.1|7319.3|7316.5|7316.6|7313.8|25
1625821420000|2021-07-09 09:03:40|7316.3|7313.5|7317.4|7314.6|7317.6|7314.8|7315.9|7313.1|19
1625821430000|2021-07-09 09:03:50|7317.3|7314.5|7315.9|7313.1|7317.3|7314.5|7315.9|7313.1|7
1625821440000|2021-07-09 09:04:00|7316.1|7313.3|7316.9|7314.1|7316.9|7314.1|7315.9|7313.1|14
1625821450000|2021-07-09 09:04:10|7316.6|7313.8|7317.6|7314.8|7317.6|7314.8|7315.9|7313.1|29
1625821460000|2021-07-09 09:04:20|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|3
1625821470000|2021-07-09 09:04:30|7318.3|7315.5|7318.9|7316.1|7319.6|7316.8|7318.3|7315.5|16
1625821480000|2021-07-09 09:04:40|7319.1|7316.3|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|11
1625821490000|2021-07-09 09:04:50|7319.6|7316.8|7319.4|7316.6|7319.9|7317.1|7319.1|7316.3|25
1625821500000|2021-07-09 09:05:00|7319.2|7316.4|7319.4|7316.6|7319.4|7316.6|7318.1|7315.3|15
1625821510000|2021-07-09 09:05:10|7319.6|7316.8|7318.6|7315.8|7319.9|7317.1|7318.6|7315.8|8
1625821520000|2021-07-09 09:05:20|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|4
1625821530000|2021-07-09 09:05:30|7319.1|7316.3|7317.9|7315.1|7319.6|7316.8|7317.9|7315.1|19
1625821540000|2021-07-09 09:05:40|7318.2|7315.4|7317.9|7315.1|7318.2|7315.4|7317.9|7315.1|0
1625821550000|2021-07-09 09:05:50|7317.1|7314.3|7314.9|7312.1|7317.1|7314.3|7314.9|7312.1|143
1625821560000|2021-07-09 09:06:00|7314.6|7311.8|7313.9|7311.1|7314.6|7311.8|7313.9|7311.1|38
1625821570000|2021-07-09 09:06:10|7314.2|7311.4|7313.6|7310.8|7314.6|7311.8|7313.2|7310.4|89
1625821580000|2021-07-09 09:06:20|7313.9|7311.1|7315.9|7313.1|7315.9|7313.1|7313.9|7311.1|39
1625821590000|2021-07-09 09:06:30|7315.2|7312.4|7316.6|7313.8|7316.6|7313.8|7313.9|7311.1|141
1625821600000|2021-07-09 09:06:40|7316.9|7314.1|7318.9|7316.1|7318.9|7316.1|7316.9|7314.1|24
1625821610000|2021-07-09 09:06:50|||||||||5
1625821620000|2021-07-09 09:07:00|7318.2|7315.4|7317.9|7315.1|7318.2|7315.4|7317.9|7315.1|5
1625821630000|2021-07-09 09:07:10|7318.2|7315.4|7318.9|7316.1|7318.9|7316.1|7317.9|7315.1|7
1625821640000|2021-07-09 09:07:20|7318.4|7315.6|7319.4|7316.6|7319.6|7316.8|7318.4|7315.6|16
1625821650000|2021-07-09 09:07:30|7319.6|7316.8|7319.4|7316.6|7319.6|7316.8|7318.9|7316.1|7
1625821660000|2021-07-09 09:07:40|7319.6|7316.8|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|14
1625821670000|2021-07-09 09:07:50|7319.6|7316.8|7319.6|7316.8|7320.2|7317.4|7318.9|7316.1|5
1625821680000|2021-07-09 09:08:00|7319.9|7317.1|7321.9|7319.1|7322.9|7320.1|7319.6|7316.8|36
1625821690000|2021-07-09 09:08:10|7321.6|7318.8|7322.6|7319.8|7322.6|7319.8|7320.6|7317.8|16
1625821700000|2021-07-09 09:08:20|7322.4|7319.6|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|10
1625821710000|2021-07-09 09:08:30|7322.2|7319.4|7319.9|7317.1|7322.2|7319.4|7319.9|7317.1|13
1625821720000|2021-07-09 09:08:40|7319.6|7316.8|7320.6|7317.8|7320.6|7317.8|7319.6|7316.8|3
1625821730000|2021-07-09 09:08:50|7320.2|7317.4|7320.6|7317.8|7321.2|7318.4|7320.2|7317.4|12
1625821740000|2021-07-09 09:09:00|7320.2|7317.4|7317.9|7315.1|7320.6|7317.8|7317.9|7315.1|32
1625821750000|2021-07-09 09:09:10|7318.4|7315.6|7317.9|7315.1|7318.6|7315.8|7317.9|7315.1|11
1625821760000|2021-07-09 09:09:20|7318.2|7315.4|7317.9|7315.1|7319.6|7316.8|7317.9|7315.1|28
1625821770000|2021-07-09 09:09:30|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|6
1625821780000|2021-07-09 09:09:40|7319.3|7316.5|7319.6|7316.8|7319.6|7316.8|7319.3|7316.5|4
1625821790000|2021-07-09 09:09:50|7319.9|7317.1|7318.6|7315.8|7319.9|7317.1|7317.9|7315.1|5
1625821800000|2021-07-09 09:10:00|7318.9|7316.1|7319.9|7317.1|7320.6|7317.8|7318.9|7316.1|7
1625821810000|2021-07-09 09:10:10|7319.6|7316.8|7319.9|7317.1|7319.9|7317.1|7319.4|7316.6|1
1625821830000|2021-07-09 09:10:30|||||||||3
1625821840000|2021-07-09 09:10:40|7320.9|7318.1|7319.9|7317.1|7320.9|7318.1|7319.9|7317.1|13
1625821850000|2021-07-09 09:10:50|7318.9|7316.1|7318.9|7316.1|7319.4|7316.6|7318.9|7316.1|6
1625821860000|2021-07-09 09:11:00|||||||||1
1625821870000|2021-07-09 09:11:10|7318.7|7315.9|7317.9|7315.1|7318.7|7315.9|7317.9|7315.1|33
1625821880000|2021-07-09 09:11:20|7316.6|7313.8|7318.9|7316.1|7318.9|7316.1|7316.6|7313.8|31
1625821890000|2021-07-09 09:11:30|7319.2|7316.4|7319.9|7317.1|7319.9|7317.1|7319.2|7316.4|6
1625821900000|2021-07-09 09:11:40|||||||||13
1625821910000|2021-07-09 09:11:50|7320.6|7317.8|7321.9|7319.1|7321.9|7319.1|7320.6|7317.8|18
1625821920000|2021-07-09 09:12:00|7322.4|7319.6|7323.9|7321.1|7323.9|7321.1|7322.4|7319.6|25
1625821930000|2021-07-09 09:12:10|7323.7|7320.9|7321.6|7318.8|7323.9|7321.1|7321.2|7318.4|17
1625821940000|2021-07-09 09:12:20|7321.1|7318.3|7318.9|7316.1|7321.4|7318.6|7318.9|7316.1|12
1625821950000|2021-07-09 09:12:30|7318.7|7315.9|7318.9|7316.1|7319.2|7316.4|7318.1|7315.3|3
1625821960000|2021-07-09 09:12:40|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|7
1625821970000|2021-07-09 09:12:50|7318.7|7315.9|7318.9|7316.1|7318.9|7316.1|7318.6|7315.8|5
1625821980000|2021-07-09 09:13:00|7318.6|7315.8|7317.9|7315.1|7318.9|7316.1|7317.1|7314.3|4
1625821990000|2021-07-09 09:13:10|7317.6|7314.8|7317.1|7314.3|7317.9|7315.1|7316.9|7314.1|7
1625822000000|2021-07-09 09:13:20|7316.9|7314.1|7317.1|7314.3|7317.9|7315.1|7316.9|7314.1|15
1625822010000|2021-07-09 09:13:30|7317.2|7314.4|7319.9|7317.1|7319.9|7317.1|7317.2|7314.4|41
1625822020000|2021-07-09 09:13:40|7319.6|7316.8|7319.9|7317.1|7319.9|7317.1|7319.6|7316.8|1
1625822030000|2021-07-09 09:13:50|7320.6|7317.8|7321.6|7318.8|7321.9|7319.1|7320.6|7317.8|6
1625822040000|2021-07-09 09:14:00|7321.9|7319.1|7323.1|7320.3|7323.4|7320.6|7321.6|7318.8|20
1625822050000|2021-07-09 09:14:10|7322.9|7320.1|7324.6|7321.8|7325.2|7322.4|7322.6|7319.8|73
1625822060000|2021-07-09 09:14:20|7326.2|7322.2|7326.6|7323.8|7327.1|7324.3|7325.7|7322.2|70
1625822070000|2021-07-09 09:14:30|7326.4|7323.6|7324.9|7322.1|7327.9|7325.1|7324.9|7322.1|45
1625822080000|2021-07-09 09:14:40|7325.1|7322.3|7323.9|7321.1|7325.4|7322.6|7323.9|7321.1|21
1625822090000|2021-07-09 09:14:50|7324.6|7321.8|7325.4|7322.6|7325.9|7323.1|7323.9|7321.1|36
1625822100000|2021-07-09 09:15:00|7325.1|7322.3|7328.6|7325.8|7329.9|7327.1|7325.1|7322.3|128
1625822110000|2021-07-09 09:15:10|7328.7|7325.9|7329.6|7326.8|7329.6|7326.8|7328.6|7325.8|36
1625822120000|2021-07-09 09:15:20|7330.6|7327.8|7327.6|7324.8|7330.6|7327.8|7327.2|7324.4|57
1625822130000|2021-07-09 09:15:30|7327.2|7324.4|7325.6|7322.8|7328.2|7325.4|7325.6|7322.8|47
1625822140000|2021-07-09 09:15:40|7324.9|7322.1|7325.2|7322.4|7325.6|7322.8|7324.1|7321.3|23
1625822150000|2021-07-09 09:15:50|7325.1|7322.3|7323.6|7320.8|7325.6|7322.8|7323.6|7320.8|38
1625822160000|2021-07-09 09:16:00|7323.2|7320.4|7324.1|7321.3|7324.2|7321.4|7323.2|7320.4|19
1625822170000|2021-07-09 09:16:10|7324.2|7321.4|7325.1|7322.3|7325.2|7322.4|7323.6|7320.8|15
1625822180000|2021-07-09 09:16:20|7324.9|7322.1|7324.2|7321.4|7325.2|7322.4|7324.2|7321.4|12
1625822190000|2021-07-09 09:16:30|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|16
1625822200000|2021-07-09 09:16:40|7323.6|7320.8|7323.2|7320.4|7324.2|7321.4|7322.2|7319.4|23
1625822210000|2021-07-09 09:16:50|7323.6|7320.8|7324.2|7321.4|7324.2|7321.4|7323.1|7320.3|5
1625822220000|2021-07-09 09:17:00|7324.6|7321.8|7323.6|7320.8|7325.2|7322.4|7323.1|7320.3|308
1625822230000|2021-07-09 09:17:10|7323.9|7321.1|7319.9|7317.1|7323.9|7321.1|7319.1|7316.3|116
1625822240000|2021-07-09 09:17:20|7319.6|7316.8|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|22
1625822250000|2021-07-09 09:17:30|7320.6|7317.8|7321.6|7318.8|7321.9|7319.1|7320.1|7317.3|31
1625822260000|2021-07-09 09:17:40|||||||||2
1625822270000|2021-07-09 09:17:50|7320.6|7317.8|7318.1|7315.3|7320.9|7318.1|7317.6|7314.8|79
1625822280000|2021-07-09 09:18:00|7318.2|7315.4|7318.9|7316.1|7319.9|7317.1|7317.6|7314.8|66
1625822290000|2021-07-09 09:18:10|7318.6|7315.8|7317.9|7315.1|7319.2|7316.4|7317.9|7315.1|7
1625822300000|2021-07-09 09:18:20|7318.6|7315.8|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|14
1625822310000|2021-07-09 09:18:30|7316.9|7314.1|7316.9|7314.1|7317.1|7314.3|7316.2|7313.4|24
1625822320000|2021-07-09 09:18:40|7316.6|7313.8|7315.9|7313.1|7316.9|7314.1|7315.9|7313.1|25
1625822330000|2021-07-09 09:18:50|7316.2|7313.4|7317.9|7315.1|7317.9|7315.1|7316.2|7313.4|47
1625822340000|2021-07-09 09:19:00|7317.6|7314.8|7316.9|7314.1|7317.9|7315.1|7315.9|7313.1|25
1625822350000|2021-07-09 09:19:10|7317.4|7314.6|7316.6|7313.8|7317.6|7314.8|7316.6|7313.8|19
1625822360000|2021-07-09 09:19:20|7316.9|7314.1|7316.9|7314.1|7318.9|7316.1|7316.9|7314.1|37
1625822370000|2021-07-09 09:19:30|7317.1|7314.3|7316.9|7314.1|7317.6|7314.8|7315.9|7313.1|23
1625822380000|2021-07-09 09:19:40|7317.2|7314.4|7317.9|7315.1|7318.6|7315.8|7317.1|7314.3|13
1625822390000|2021-07-09 09:19:50|7318.2|7315.4|7318.9|7316.1|7318.9|7316.1|7318.1|7315.3|7
1625822400000|2021-07-09 09:20:00|7318.6|7315.8|7319.9|7317.1|7319.9|7317.1|7317.9|7315.1|34
1625822410000|2021-07-09 09:20:10|7320.1|7317.3|7319.9|7317.1|7320.1|7317.3|7319.1|7316.3|11
1625822420000|2021-07-09 09:20:20|||||||||1
1625822430000|2021-07-09 09:20:30|7320.2|7317.4|7319.9|7317.1|7320.6|7317.8|7319.9|7317.1|22
1625822440000|2021-07-09 09:20:40|7319.6|7316.8|7322.9|7320.1|7322.9|7320.1|7319.6|7316.8|24
1625822450000|2021-07-09 09:20:50|7322.5|7319.7|7322.9|7320.1|7322.9|7320.1|7321.6|7318.8|9
1625822460000|2021-07-09 09:21:00|7323.2|7320.4|7322.9|7320.1|7323.6|7320.8|7322.9|7320.1|12
1625822470000|2021-07-09 09:21:10|7323.6|7320.8|7322.9|7320.1|7323.6|7320.8|7322.6|7319.8|16
1625822480000|2021-07-09 09:21:20|7322.7|7319.9|7322.2|7319.4|7322.9|7320.1|7321.9|7319.1|9
1625822490000|2021-07-09 09:21:30|7322.4|7319.6|7322.9|7320.1|7322.9|7320.1|7321.9|7319.1|13
1625822500000|2021-07-09 09:21:40|||||||||12
1625822510000|2021-07-09 09:21:50|7322.6|7319.8|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|1
1625822520000|2021-07-09 09:22:00|7321.4|7318.6|7322.9|7320.1|7323.4|7320.6|7320.9|7318.1|33
1625822530000|2021-07-09 09:22:10|7323.4|7320.6|7323.2|7320.4|7323.6|7320.8|7322.9|7320.1|4
1625822540000|2021-07-09 09:22:20|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.4|7320.6|7
1625822550000|2021-07-09 09:22:30|7323.9|7321.1|7324.9|7322.1|7324.9|7322.1|7323.9|7321.1|5
1625822560000|2021-07-09 09:22:40|7324.7|7321.9|7326.9|7324.1|7326.9|7324.1|7324.2|7321.4|42
1625822570000|2021-07-09 09:22:50|7326.7|7323.9|7325.9|7323.1|7326.7|7323.9|7324.6|7321.8|34
1625822580000|2021-07-09 09:23:00|7325.7|7322.9|7324.9|7322.1|7325.9|7323.1|7324.9|7322.1|17
1625822590000|2021-07-09 09:23:10|7324.7|7321.9|7327.9|7325.1|7328.9|7326.1|7323.9|7321.1|130
1625822600000|2021-07-09 09:23:20|7327.5|7324.7|7325.9|7323.1|7328.2|7325.4|7325.9|7323.1|49
1625822610000|2021-07-09 09:23:30|7326.4|7323.6|7326.9|7324.1|7326.9|7324.1|7325.9|7323.1|14
1625822620000|2021-07-09 09:23:40|7326.7|7323.9|7325.9|7323.1|7326.7|7323.9|7325.9|7323.1|8
1625822630000|2021-07-09 09:23:50|7325.2|7322.4|7324.9|7322.1|7325.9|7323.1|7324.9|7322.1|17
1625822640000|2021-07-09 09:24:00|7325.4|7322.6|7325.4|7322.6|7325.9|7323.1|7324.9|7322.1|14
1625822650000|2021-07-09 09:24:10|7325.5|7322.7|7325.2|7322.4|7325.9|7323.1|7325.2|7322.4|3
1625822660000|2021-07-09 09:24:20|7325.6|7322.8|7325.9|7323.1|7325.9|7323.1|7325.2|7322.4|9
1625822670000|2021-07-09 09:24:30|7326.2|7323.4|7326.2|7323.4|7326.4|7323.6|7325.6|7322.8|20
1625822680000|2021-07-09 09:24:40|7326.4|7323.6|7325.2|7322.4|7326.4|7323.6|7324.9|7322.1|20
1625822690000|2021-07-09 09:24:50|7325.6|7322.8|7325.9|7323.1|7325.9|7323.1|7325.4|7322.6|4
1625822700000|2021-07-09 09:25:00|7326.2|7323.4|7326.9|7324.1|7326.9|7324.1|7326.2|7323.4|5
1625822710000|2021-07-09 09:25:10|7327.6|7324.8|7329.9|7327.1|7329.9|7327.1|7327.6|7324.8|59
1625822720000|2021-07-09 09:25:20|7329.6|7326.8|7329.9|7327.1|7329.9|7327.1|7329.2|7326.4|18
1625822730000|2021-07-09 09:25:30|7329.7|7326.9|7328.9|7326.1|7329.9|7327.1|7328.9|7326.1|11
1625822740000|2021-07-09 09:25:40|7329.4|7326.6|7329.2|7326.4|7329.9|7327.1|7329.2|7326.4|31
1625822750000|2021-07-09 09:25:50|7329.6|7326.8|7329.9|7327.1|7329.9|7327.1|7329.2|7326.4|28
1625822760000|2021-07-09 09:26:00|7329.7|7326.9|7329.4|7326.6|7329.9|7327.1|7329.2|7326.4|13
1625822770000|2021-07-09 09:26:10|7329.6|7326.8|7326.9|7324.1|7329.9|7327.1|7326.9|7324.1|46
1625822780000|2021-07-09 09:26:20|7327.4|7324.6|7325.9|7323.1|7327.4|7324.6|7325.6|7322.8|23
1625822790000|2021-07-09 09:26:30|7326.2|7323.4|7327.9|7325.1|7327.9|7325.1|7325.9|7323.1|12
1625822800000|2021-07-09 09:26:40|7327.5|7324.7|7327.9|7325.1|7327.9|7325.1|7327.4|7324.6|3
1625822810000|2021-07-09 09:26:50|7327.7|7324.9|7327.9|7325.1|7327.9|7325.1|7327.7|7324.9|8
1625822820000|2021-07-09 09:27:00|7327.5|7324.7|7328.5|7325.7|7328.9|7326.1|7327.5|7324.7|15
1625822830000|2021-07-09 09:27:10|7328.9|7326.1|7328.4|7325.6|7328.9|7326.1|7328.2|7325.4|25
1625822840000|2021-07-09 09:27:20|7328.2|7325.4|7329.9|7327.1|7329.9|7327.1|7327.9|7325.1|9
1625822850000|2021-07-09 09:27:30|7329.5|7326.7|7327.9|7325.1|7329.5|7326.7|7327.9|7325.1|14
1625822860000|2021-07-09 09:27:40|||||||||1
1625822870000|2021-07-09 09:27:50|7328.2|7325.4|7328.5|7325.7|7328.5|7325.7|7327.9|7325.1|7
1625822880000|2021-07-09 09:28:00|7328.9|7326.1|7329.9|7327.1|7329.9|7327.1|7328.9|7326.1|5
1625822890000|2021-07-09 09:28:10|7329.4|7326.6|7329.9|7327.1|7329.9|7327.1|7329.4|7326.6|21
1625822900000|2021-07-09 09:28:20|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7329.7|7326.9|6
1625822910000|2021-07-09 09:28:30|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.7|7326.9|2
1625822920000|2021-07-09 09:28:40|7329.5|7326.7|7328.5|7325.7|7329.5|7326.7|7328.2|7325.4|9
1625822930000|2021-07-09 09:28:50|7328.9|7326.1|7328.2|7325.4|7328.9|7326.1|7327.9|7325.1|9
1625822940000|2021-07-09 09:29:00|7328.5|7325.7|7330.2|7327.4|7330.2|7327.4|7328.2|7325.4|13
1625822950000|2021-07-09 09:29:10|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|0
1625822960000|2021-07-09 09:29:20|7330.2|7327.4|7330.9|7328.1|7330.9|7328.1|7329.9|7327.1|11
1625822970000|2021-07-09 09:29:30|7330.7|7327.9|7329.9|7327.1|7330.7|7327.9|7329.5|7326.7|19
1625822980000|2021-07-09 09:29:40|7329.5|7326.7|7329.2|7326.4|7329.9|7327.1|7329.2|7326.4|10
1625822990000|2021-07-09 09:29:50|7329.5|7326.7|7330.9|7328.1|7331.2|7328.4|7329.5|7326.7|33
1625823000000|2021-07-09 09:30:00|7331.4|7328.6|7330.9|7328.1|7331.4|7328.6|7330.9|7328.1|9
1625823010000|2021-07-09 09:30:10|7330.5|7327.7|7330.2|7327.4|7330.9|7328.1|7329.9|7327.1|21
1625823020000|2021-07-09 09:30:20|7330.5|7327.7|7329.9|7327.1|7330.5|7327.7|7329.9|7327.1|20
1625823030000|2021-07-09 09:30:30|7330.2|7327.4|7329.9|7327.1|7330.2|7327.4|7329.9|7327.1|1
1625823040000|2021-07-09 09:30:40|7329.5|7326.7|7328.4|7325.6|7329.9|7327.1|7328.2|7325.4|16
1625823050000|2021-07-09 09:30:50|7328.2|7325.4|7327.9|7325.1|7328.5|7325.7|7327.9|7325.1|18
1625823060000|2021-07-09 09:31:00|7328|7325.2|7329.9|7327.1|7329.9|7327.1|7328|7325.2|22
1625823070000|2021-07-09 09:31:10|7330|7327.2|7334.5|7331.7|7336.2|7333.4|7329.9|7327.1|397
1625823080000|2021-07-09 09:31:20|7334.9|7332.1|7333.9|7331.1|7334.9|7332.1|7333.9|7331.1|22
1625823090000|2021-07-09 09:31:30|7334|7331.2|7336.9|7334.1|7337.2|7334.4|7334|7331.2|58
1625823100000|2021-07-09 09:31:40|7337|7334.2|7336.9|7334.1|7337.9|7335.1|7336.9|7334.1|161
1625823110000|2021-07-09 09:31:50|7337|7334.2|7339.2|7336.4|7340.9|7338.1|7337|7334.2|655
1625823120000|2021-07-09 09:32:00|7339.4|7336.6|7340.2|7337.4|7340.5|7337.7|7339.2|7336.4|59
1625823130000|2021-07-09 09:32:10|7340.7|7337.9|7340.2|7337.4|7340.9|7338.1|7339.2|7336.4|56
1625823140000|2021-07-09 09:32:20|7339.9|7337.1|7337.9|7335.1|7340.2|7337.4|7337.7|7334.9|52
1625823150000|2021-07-09 09:32:30|7338.2|7335.4|7336.2|7333.4|7338.2|7335.4|7335.9|7333.1|34
1625823160000|2021-07-09 09:32:40|7335.9|7333.1|7335.9|7333.1|7336.2|7333.4|7334.9|7332.1|32
1625823170000|2021-07-09 09:32:50|7336.5|7333.7|7334.2|7331.4|7336.5|7333.7|7334.2|7331.4|26
1625823180000|2021-07-09 09:33:00|7334.5|7331.7|7333.4|7330.6|7334.9|7332.1|7332.5|7329.7|50
1625823190000|2021-07-09 09:33:10|7333.9|7331.1|7333.9|7331.1|7334.2|7331.4|7333.7|7330.9|4
1625823200000|2021-07-09 09:33:20|7334.5|7331.7|7334.9|7332.1|7334.9|7332.1|7334.5|7331.7|23
1625823210000|2021-07-09 09:33:30|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|13
1625823220000|2021-07-09 09:33:40|7334.9|7332.1|7332.7|7329.9|7334.9|7332.1|7332.5|7329.7|55
1625823230000|2021-07-09 09:33:50|7332.5|7329.7|7332.2|7329.4|7332.9|7330.1|7330.9|7328.1|198
1625823240000|2021-07-09 09:34:00|7331.9|7329.1|7330.2|7327.4|7332.2|7329.4|7329.2|7326.4|151
1625823250000|2021-07-09 09:34:10|7330.5|7327.7|7330.2|7327.4|7330.5|7327.7|7330.2|7327.4|55
1625823260000|2021-07-09 09:34:20|7329.5|7326.7|7329.5|7326.7|7330.5|7327.7|7329.2|7326.4|40
1625823270000|2021-07-09 09:34:30|7329.2|7326.4|7329.5|7326.7|7329.5|7326.7|7328.2|7325.4|19
1625823280000|2021-07-09 09:34:40|7329.2|7326.4|7329|7326.2|7329.5|7326.7|7327.9|7325.1|51
1625823290000|2021-07-09 09:34:50|7328.9|7326.1|7326.5|7323.7|7328.9|7326.1|7326.5|7323.7|28
1625823300000|2021-07-09 09:35:00|7325.9|7323.1|7325.9|7323.1|7326.9|7324.1|7324.5|7321.7|89
1625823310000|2021-07-09 09:35:10|7325.5|7322.7|7325.5|7322.7|7326.9|7324.1|7325.5|7322.7|49
1625823320000|2021-07-09 09:35:20|7325.9|7323.1|7325.5|7322.7|7325.9|7323.1|7325.5|7322.7|10
1625823330000|2021-07-09 09:35:30|7326.2|7323.4|7325.5|7322.7|7326.5|7323.7|7325.5|7322.7|33
1625823340000|2021-07-09 09:35:40|7325.2|7322.4|7325.5|7322.7|7325.9|7323.1|7324.9|7322.1|33
1625823350000|2021-07-09 09:35:50|7325.9|7323.1|7325.5|7322.7|7326.5|7323.7|7325.5|7322.7|18
1625823360000|2021-07-09 09:36:00|7325.2|7322.4|7324.9|7322.1|7325.5|7322.7|7323.5|7320.7|67
1625823370000|2021-07-09 09:36:10|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.2|7321.4|31
1625823380000|2021-07-09 09:36:20|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7324.9|7322.1|10
1625823390000|2021-07-09 09:36:30|7325.2|7322.4|7325.5|7322.7|7325.5|7322.7|7324.9|7322.1|5
1625823400000|2021-07-09 09:36:40|7325.9|7323.1|7326.9|7324.1|7326.9|7324.1|7325.9|7323.1|17
1625823410000|2021-07-09 09:36:50|7327|7324.2|7326.5|7323.7|7327.5|7324.7|7326.5|7323.7|14
1625823420000|2021-07-09 09:37:00|||||||||14
1625823430000|2021-07-09 09:37:10|7326.2|7323.4|7324.9|7322.1|7326.5|7323.7|7324.9|7322.1|16
1625823440000|2021-07-09 09:37:20|7324.5|7321.7|7322.9|7320.1|7324.5|7321.7|7322.9|7320.1|31
1625823450000|2021-07-09 09:37:30|7322.5|7319.7|7324.5|7321.7|7324.5|7321.7|7322|7319.2|59
1625823460000|2021-07-09 09:37:40|7324.2|7321.4|7324.5|7321.7|7324.5|7321.7|7323.9|7321.1|8
1625823470000|2021-07-09 09:37:50|7323.9|7321.1|7324.2|7321.4|7324.5|7321.7|7323.9|7321.1|6
1625823480000|2021-07-09 09:38:00|7324.4|7321.6|7323.5|7320.7|7324.9|7322.1|7323.5|7320.7|7
1625823490000|2021-07-09 09:38:10|7323.4|7320.6|7321.9|7319.1|7323.4|7320.6|7321.9|7319.1|22
1625823500000|2021-07-09 09:38:20|7322|7319.2|7321.5|7318.7|7322.5|7319.7|7321.2|7318.4|17
1625823510000|2021-07-09 09:38:30|7320.4|7317.6|7320.5|7317.7|7321|7318.2|7319.5|7316.7|37
1625823520000|2021-07-09 09:38:40|7320.9|7318.1|7321.5|7318.7|7321.5|7318.7|7320.9|7318.1|27
1625823530000|2021-07-09 09:38:50|7321.4|7318.6|7321.5|7318.7|7321.5|7318.7|7320.9|7318.1|17
1625823540000|2021-07-09 09:39:00|7321|7318.2|7320.9|7318.1|7321.5|7318.7|7319.9|7317.1|36
1625823550000|2021-07-09 09:39:10|7321|7318.2|7320|7317.2|7321|7318.2|7319.9|7317.1|6
1625823560000|2021-07-09 09:39:20|7320.2|7317.4|7320.5|7317.7|7320.5|7317.7|7319.9|7317.1|6
1625823570000|2021-07-09 09:39:30|7320.9|7318.1|7322.5|7319.7|7322.9|7320.1|7320.9|7318.1|35
1625823580000|2021-07-09 09:39:40|7322.9|7320.1|7321.5|7318.7|7322.9|7320.1|7321.5|7318.7|39
1625823590000|2021-07-09 09:39:50|7321.9|7319.1|7321.9|7319.1|7322.5|7319.7|7321.9|7319.1|17
1625823600000|2021-07-09 09:40:00|7322.5|7319.7|7323.5|7320.7|7323.5|7320.7|7322.2|7319.4|32
1625823610000|2021-07-09 09:40:10|7323.9|7321.1|7322.5|7319.7|7323.9|7321.1|7322|7319.2|17
1625823620000|2021-07-09 09:40:20|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.5|7319.7|20
1625823630000|2021-07-09 09:40:30|7323.2|7320.4|7323.9|7321.1|7324.5|7321.7|7323.2|7320.4|7
1625823640000|2021-07-09 09:40:40|7324|7321.2|7324.9|7322.1|7324.9|7322.1|7324|7321.2|1
1625823650000|2021-07-09 09:40:50|7324.4|7321.6|7324.9|7322.1|7324.9|7322.1|7324|7321.2|4
1625823660000|2021-07-09 09:41:00|7324.5|7321.7|7323.9|7321.1|7324.9|7322.1|7323.9|7321.1|21
1625823670000|2021-07-09 09:41:10|7323.5|7320.7|7323|7320.2|7323.5|7320.7|7322.9|7320.1|95
1625823680000|2021-07-09 09:41:20|7323.4|7320.6|7322.9|7320.1|7323.5|7320.7|7322.5|7319.7|1
1625823690000|2021-07-09 09:41:30|7322.5|7319.7|7321.9|7319.1|7322.5|7319.7|7321.9|7319.1|11
1625823700000|2021-07-09 09:41:40|7321.5|7318.7|7321.8|7319|7321.9|7319.1|7321|7318.2|5
1625823710000|2021-07-09 09:41:50|7321.5|7318.7|7320.8|7318|7321.5|7318.7|7320.8|7318|10
1625823720000|2021-07-09 09:42:00|7319.8|7317|7320.8|7318|7320.8|7318|7319.8|7317|13
1625823730000|2021-07-09 09:42:10|7321.5|7318.7|7321|7318.2|7321.5|7318.7|7320.5|7317.7|15
1625823740000|2021-07-09 09:42:20|7321.2|7318.4|7323.8|7321|7323.8|7321|7321.2|7318.4|32
1625823750000|2021-07-09 09:42:30|7323.5|7320.7|7324.5|7321.7|7324.5|7321.7|7323.5|7320.7|18
1625823760000|2021-07-09 09:42:40|7323.8|7321|7324.5|7321.7|7324.8|7322|7323.8|7321|7
1625823770000|2021-07-09 09:42:50|7324|7321.2|7322.8|7320|7324|7321.2|7322.8|7320|5
1625823780000|2021-07-09 09:43:00|7323.2|7320.4|7324.5|7321.7|7324.5|7321.7|7323|7320.2|10
1625823790000|2021-07-09 09:43:10|7324.8|7322|7324.8|7322|7325.3|7322.5|7324.8|7322|31
1625823800000|2021-07-09 09:43:20|7325|7322.2|7326.5|7323.7|7326.5|7323.7|7324.8|7322|21
1625823810000|2021-07-09 09:43:30|7326.8|7324|7326.5|7323.7|7327.5|7324.7|7326.5|7323.7|11
1625823820000|2021-07-09 09:43:40|7326.3|7323.5|7326.5|7323.7|7327.3|7324.5|7325.5|7322.7|45
1625823830000|2021-07-09 09:43:50|7326.3|7323.5|7324.8|7322|7326.3|7323.5|7324.8|7322|22
1625823840000|2021-07-09 09:44:00|7325.2|7322.4|7326|7323.2|7326.5|7323.7|7325.2|7322.4|45
1625823850000|2021-07-09 09:44:10|7325.8|7323|7325.8|7323|7326.5|7323.7|7325.5|7322.7|6
1625823860000|2021-07-09 09:44:20|7326|7323.2|7326|7323.2|7326.5|7323.7|7325.5|7322.7|14
1625823870000|2021-07-09 09:44:30|7326.5|7323.7|7331.8|7329|7331.8|7329|7326.5|7323.7|110
1625823880000|2021-07-09 09:44:40|7331.5|7328.7|7331.5|7328.7|7331.8|7329|7330.8|7328|29
1625823890000|2021-07-09 09:44:50|7331.8|7329|7332.5|7329.7|7332.8|7330|7331.5|7328.7|98
1625823900000|2021-07-09 09:45:00|7332.8|7330|7333.8|7331|7334.5|7331.7|7332.5|7329.7|93
1625823910000|2021-07-09 09:45:10|7334.3|7331.5|7335|7332.2|7335.8|7333|7333.8|7331|60
1625823920000|2021-07-09 09:45:20|7334.8|7332|7335.8|7333|7336.8|7334|7333.5|7330.7|79
1625823930000|2021-07-09 09:45:30|7336.2|7333.4|7336.5|7333.7|7336.8|7334|7336|7333.2|23
1625823940000|2021-07-09 09:45:40|7337.2|7334.4|7335.3|7332.5|7337.5|7334.7|7334.8|7332|46
1625823950000|2021-07-09 09:45:50|7335.5|7332.7|7334.8|7332|7335.5|7332.7|7334.5|7331.7|23
1625823960000|2021-07-09 09:46:00|7335|7332.2|7336.5|7333.7|7336.8|7334|7335|7332.2|33
1625823970000|2021-07-09 09:46:10|7335.8|7333|7336.8|7334|7336.8|7334|7335.8|7333|12
1625823980000|2021-07-09 09:46:20|7338.2|7335.4|7337.8|7335|7338.8|7336|7337.8|7335|111
1625823990000|2021-07-09 09:46:30|7338|7335.2|7339.5|7336.7|7342.8|7340|7338|7335.2|271
1625824000000|2021-07-09 09:46:40|7339.2|7336.4|7340.8|7338|7341.2|7338.4|7339.2|7336.4|46
1625824010000|2021-07-09 09:46:50|7341|7338.2|7339.5|7336.7|7341.5|7338.7|7339.5|7336.7|26
1625824020000|2021-07-09 09:47:00|7339.8|7337|7339.5|7336.7|7339.8|7337|7339.5|7336.7|9
1625824030000|2021-07-09 09:47:10|7340.5|7337.7|7339.8|7337|7340.5|7337.7|7338.8|7336|32
1625824040000|2021-07-09 09:47:20|7339|7336.2|7339.8|7337|7339.8|7337|7338.8|7336|7
1625824050000|2021-07-09 09:47:30|7340|7337.2|7340.5|7337.7|7341.2|7338.4|7340|7337.2|37
1625824060000|2021-07-09 09:47:40|7340|7337.2|7338.8|7336|7340|7337.2|7338.8|7336|11
1625824070000|2021-07-09 09:47:50|7339.2|7336.4|7340|7337.2|7340|7337.2|7339.2|7336.4|13
1625824080000|2021-07-09 09:48:00|7340.8|7338|7341.8|7339|7342.5|7339.7|7339.8|7337|37
1625824090000|2021-07-09 09:48:10|7341.5|7338.7|7339.8|7337|7341.8|7339|7339.5|7336.7|18
1625824100000|2021-07-09 09:48:20|7339|7336.2|7340.8|7338|7340.8|7338|7338.2|7335.4|48
1625824110000|2021-07-09 09:48:30|7340.5|7337.7|7339.8|7337|7340.8|7338|7339.8|7337|4
1625824120000|2021-07-09 09:48:40|||||||||6
1625824130000|2021-07-09 09:48:50|7339.7|7336.9|7339.8|7337|7339.8|7337|7338.5|7335.7|23
1625824140000|2021-07-09 09:49:00|7339.5|7336.7|7339.8|7337|7339.8|7337|7339.5|7336.7|19
1625824150000|2021-07-09 09:49:10|7338.8|7336|7338.8|7336|7338.8|7336|7338.3|7335.5|22
1625824160000|2021-07-09 09:49:20|7338.5|7335.7|7338.5|7335.7|7338.8|7336|7336.8|7334|40
1625824170000|2021-07-09 09:49:30|7338.8|7336|7338.8|7336|7340.2|7337.4|7338.8|7336|44
1625824180000|2021-07-09 09:49:40|7337.8|7335|7337.8|7335|7338.8|7336|7337.5|7334.7|22
1625824190000|2021-07-09 09:49:50|7337.5|7334.7|7335.8|7333|7337.8|7335|7335.8|7333|22
1625824200000|2021-07-09 09:50:00|7335.7|7332.9|7333.2|7330.4|7335.7|7332.9|7332.5|7329.7|90
1625824210000|2021-07-09 09:50:10|7332.8|7330|7334.8|7332|7334.8|7332|7332.8|7330|47
1625824220000|2021-07-09 09:50:20|7334.5|7331.7|7333.8|7331|7335.2|7332.4|7332.8|7330|40
1625824230000|2021-07-09 09:50:30|7334.2|7331.4|7333.8|7331|7334.5|7331.7|7333.5|7330.7|18
1625824240000|2021-07-09 09:50:40|||||||||5
1625824250000|2021-07-09 09:50:50|7333.5|7330.7|7333.8|7331|7333.8|7331|7333.5|7330.7|5
1625824260000|2021-07-09 09:51:00|7333.5|7330.7|7334.8|7332|7334.8|7332|7332.5|7329.7|38
1625824270000|2021-07-09 09:51:10|7334.5|7331.7|7335.5|7332.7|7335.8|7333|7333.5|7330.7|74
1625824280000|2021-07-09 09:51:20|7335.8|7333|7335|7332.2|7335.8|7333|7334.8|7332|17
1625824290000|2021-07-09 09:51:30|7334.8|7332|7334.8|7332|7335|7332.2|7334.5|7331.7|20
1625824300000|2021-07-09 09:51:40|7335|7332.2|7336.2|7333.4|7336.8|7334|7334.8|7332|34
1625824310000|2021-07-09 09:51:50|7335.8|7333|7335|7332.2|7335.8|7333|7334.8|7332|17
1625824320000|2021-07-09 09:52:00|7334.8|7332|7334.8|7332|7334.8|7332|7334.2|7331.4|18
1625824330000|2021-07-09 09:52:10|7334.7|7331.9|7334.8|7332|7334.8|7332|7333.8|7331|15
1625824340000|2021-07-09 09:52:20|7334.5|7331.7|7335.8|7333|7335.8|7333|7334.5|7331.7|29
1625824350000|2021-07-09 09:52:30|7335.5|7332.7|7334.8|7332|7335.5|7332.7|7333.8|7331|16
1625824360000|2021-07-09 09:52:40|7335.3|7332.5|7335.8|7333|7335.8|7333|7333.8|7331|27
1625824370000|2021-07-09 09:52:50|7335.5|7332.7|7332.8|7330|7335.5|7332.7|7332.8|7330|20
1625824380000|2021-07-09 09:53:00|7332.5|7329.7|7332.8|7330|7332.8|7330|7332.5|7329.7|2
1625824390000|2021-07-09 09:53:10|7332.5|7329.7|7332.8|7330|7332.8|7330|7332.5|7329.7|3
1625824400000|2021-07-09 09:53:20|7332.5|7329.7|7333.3|7330.5|7333.5|7330.7|7332.5|7329.7|19
1625824410000|2021-07-09 09:53:30|7333.5|7330.7|7333.8|7331|7334.5|7331.7|7333.5|7330.7|13
1625824420000|2021-07-09 09:53:40|7333.5|7330.7|7332.8|7330|7333.8|7331|7332.8|7330|5
1625824430000|2021-07-09 09:53:50|7333|7330.2|7333.8|7331|7333.8|7331|7333|7330.2|10
1625824440000|2021-07-09 09:54:00|7334|7331.2|7335.8|7333|7335.8|7333|7334|7331.2|11
1625824450000|2021-07-09 09:54:10|7335.2|7332.4|7331.8|7329|7335.3|7332.5|7331.8|7329|29
1625824460000|2021-07-09 09:54:20|7332.5|7329.7|7332.8|7330|7332.8|7330|7332|7329.2|20
1625824470000|2021-07-09 09:54:30|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|7331.8|7329|5
1625824480000|2021-07-09 09:54:40|7331.8|7329|7331.5|7328.7|7332|7329.2|7331.5|7328.7|9
1625824490000|2021-07-09 09:54:50|7332.5|7329.7|7331.8|7329|7332.5|7329.7|7331.8|7329|15
1625824500000|2021-07-09 09:55:00|7332.5|7329.7|7334.5|7331.7|7334.5|7331.7|7332|7329.2|25
1625824510000|2021-07-09 09:55:10|7333.8|7331|7333.8|7331|7334.5|7331.7|7333.5|7330.7|10
1625824520000|2021-07-09 09:55:20|7334|7331.2|7333.2|7330.4|7334.5|7331.7|7332.8|7330|11
1625824530000|2021-07-09 09:55:30|7333.5|7330.7|7333.3|7330.5|7333.5|7330.7|7333|7330.2|7
1625824540000|2021-07-09 09:55:40|7333.2|7330.4|7333.5|7330.7|7333.8|7331|7331.8|7329|40
1625824550000|2021-07-09 09:55:50|7333.8|7331|7332.8|7330|7334.2|7331.4|7332.8|7330|28
1625824560000|2021-07-09 09:56:00|7333|7330.2|7333.8|7331|7333.8|7331|7332.8|7330|9
1625824570000|2021-07-09 09:56:10|7333.7|7330.9|7332.8|7330|7333.8|7331|7331.8|7329|12
1625824580000|2021-07-09 09:56:20|7333|7330.2|7332.8|7330|7333.8|7331|7332.8|7330|8
1625824590000|2021-07-09 09:56:30|7333.3|7330.5|7332.8|7330|7333.5|7330.7|7332.5|7329.7|4
1625824600000|2021-07-09 09:56:40|7333.3|7330.5|7333.3|7330.5|7333.5|7330.7|7333.3|7330.5|3
1625824610000|2021-07-09 09:56:50|7333.2|7330.4|7335.8|7333|7335.8|7333|7333.2|7330.4|16
1625824620000|2021-07-09 09:57:00|7335.5|7332.7|7335.2|7332.4|7335.8|7333|7335.2|7332.4|43
1625824630000|2021-07-09 09:57:10|7334.8|7332|7334.3|7331.5|7334.8|7332|7334.1|7331.3|19
1625824640000|2021-07-09 09:57:20|7334.1|7331.3|7335.8|7333|7335.8|7333|7334.1|7331.3|4
1625824650000|2021-07-09 09:57:30|7336.1|7333.3|7335.8|7333|7336.1|7333.3|7335.8|7333|9
1625824660000|2021-07-09 09:57:40|7336.3|7333.5|7336.8|7334|7337.8|7335|7335.8|7333|25
1625824670000|2021-07-09 09:57:50|7337.1|7334.3|7336.8|7334|7337.1|7334.3|7336.5|7333.7|2
1625824680000|2021-07-09 09:58:00|7336.5|7333.7|7337.5|7334.7|7337.8|7335|7336|7333.2|23
1625824690000|2021-07-09 09:58:10|7337.8|7335|7337.8|7335|7338.5|7335.7|7337.3|7334.5|24
1625824700000|2021-07-09 09:58:20|7338.3|7335.5|7338.8|7336|7338.8|7336|7338.3|7335.5|8
1625824710000|2021-07-09 09:58:30|7338.5|7335.7|7338.8|7336|7338.8|7336|7338.5|7335.7|6
1625824720000|2021-07-09 09:58:40|7338.5|7335.7|7338.8|7336|7339.1|7336.3|7338.5|7335.7|10
1625824730000|2021-07-09 09:58:50|7339.1|7336.3|7338.8|7336|7339.1|7336.3|7338.8|7336|7
1625824740000|2021-07-09 09:59:00|7338.5|7335.7|7336.8|7334|7338.5|7335.7|7336.8|7334|11
1625824750000|2021-07-09 09:59:10|7337.1|7334.3|7336.5|7333.7|7337.3|7334.5|7336.3|7333.5|14
1625824760000|2021-07-09 09:59:20|7336.8|7334|7336.5|7333.7|7336.8|7334|7336.1|7333.3|19
1625824770000|2021-07-09 09:59:30|7336.8|7334|7336.8|7334|7336.8|7334|7336.5|7333.7|7
1625824780000|2021-07-09 09:59:40|7337.8|7335|7338.8|7336|7338.8|7336|7337.8|7335|19
1625824790000|2021-07-09 09:59:50|7338.1|7335.3|7336.8|7334|7338.8|7336|7336.8|7334|14
1625824800000|2021-07-09 10:00:00|7335.8|7333|7337.3|7334.5|7338.5|7335.7|7335.8|7333|39
1625824810000|2021-07-09 10:00:10|7337.1|7334.3|7337|7334.2|7337.1|7334.3|7335.8|7333|19
1625824820000|2021-07-09 10:00:20|7336.8|7334|7336.8|7334|7337.8|7335|7336.8|7334|11
1625824830000|2021-07-09 10:00:30|7337|7334.2|7338|7335.2|7338.3|7335.5|7337|7334.2|16
1625824840000|2021-07-09 10:00:40|7338.2|7335.4|7341.5|7338.7|7342.1|7339.3|7338.2|7335.4|95
1625824850000|2021-07-09 10:00:50|7341.3|7338.5|7341.8|7339|7342|7339.2|7339.8|7337|68
1625824860000|2021-07-09 10:01:00|7341.5|7338.7|7340.5|7337.7|7341.8|7339|7340|7337.2|38
1625824870000|2021-07-09 10:01:10|7340.8|7338|7340.5|7337.7|7340.8|7338|7339.8|7337|18
1625824880000|2021-07-09 10:01:20|7340|7337.2|7338|7335.2|7340|7337.2|7337.8|7335|40
1625824890000|2021-07-09 10:01:30|7337.8|7335|7337.8|7335|7338.8|7336|7337.5|7334.7|54
1625824900000|2021-07-09 10:01:40|7336.8|7334|7338.5|7335.7|7338.5|7335.7|7336.5|7333.7|36
1625824910000|2021-07-09 10:01:50|7338.8|7336|7338.8|7336|7338.8|7336|7338.5|7335.7|5
1625824920000|2021-07-09 10:02:00|7340.5|7337.7|7341.5|7338.7|7341.5|7338.7|7340.5|7337.7|58
1625824930000|2021-07-09 10:02:10|7341.8|7339|7342.5|7339.7|7342.5|7339.7|7341.8|7339|36
1625824940000|2021-07-09 10:02:20|7342.1|7339.3|7341|7338.2|7342.1|7339.3|7340.5|7337.7|22
1625824950000|2021-07-09 10:02:30|7340.8|7338|7340.8|7338|7340.8|7338|7340.5|7337.7|10
1625824960000|2021-07-09 10:02:40|7340.5|7337.7|7340.5|7337.7|7341.8|7339|7340.5|7337.7|12
1625824970000|2021-07-09 10:02:50|7339.8|7337|7339.5|7336.7|7339.8|7337|7339.5|7336.7|9
1625824980000|2021-07-09 10:03:00|7338.8|7336|7339.8|7337|7339.8|7337|7338.8|7336|14
1625824990000|2021-07-09 10:03:10|7339.5|7336.7|7340.5|7337.7|7340.5|7337.7|7339.5|7336.7|27
1625825000000|2021-07-09 10:03:20|7341.3|7338.5|7341.5|7338.7|7341.5|7338.7|7340.8|7338|19
1625825010000|2021-07-09 10:03:30|7341.8|7339|7340.8|7338|7342|7339.2|7340.8|7338|20
1625825020000|2021-07-09 10:03:40|7340.5|7337.7|7340.8|7338|7340.8|7338|7340|7337.2|6
1625825030000|2021-07-09 10:03:50|7341.1|7338.3|7340.8|7338|7341.5|7338.7|7340.5|7337.7|13
1625825040000|2021-07-09 10:04:00|7340.5|7337.7|7340.5|7337.7|7340.8|7338|7339.5|7336.7|8
1625825050000|2021-07-09 10:04:10|7340|7337.2|7339.8|7337|7340.8|7338|7339.8|7337|6
1625825060000|2021-07-09 10:04:20|7340.1|7337.3|7339.5|7336.7|7340.5|7337.7|7339.5|7336.7|29
1625825070000|2021-07-09 10:04:30|7339.8|7337|7340.5|7337.7|7340.5|7337.7|7339.1|7336.3|35
1625825080000|2021-07-09 10:04:40|7340.3|7337.5|7339.5|7336.7|7340.3|7337.5|7339.1|7336.3|8
1625825090000|2021-07-09 10:04:50|7339.8|7337|7340.3|7337.5|7340.5|7337.7|7339.5|7336.7|26
1625825100000|2021-07-09 10:05:00|7340.1|7337.3|7339.5|7336.7|7340.5|7337.7|7339.5|7336.7|8
1625825110000|2021-07-09 10:05:10|7339.1|7336.3|7338.3|7335.5|7339.1|7336.3|7337.8|7335|58
1625825120000|2021-07-09 10:05:20|7337.8|7335|7337.8|7335|7338.3|7335.5|7337.3|7334.5|20
1625825130000|2021-07-09 10:05:30|7338.1|7335.3|7336.5|7333.7|7338.5|7335.7|7336.5|7333.7|14
1625825140000|2021-07-09 10:05:40|7336.8|7334|7336|7333.2|7336.8|7334|7335.8|7333|12
1625825150000|2021-07-09 10:05:50|7336.3|7333.5|7335.8|7333|7336.5|7333.7|7335.8|7333|8
1625825160000|2021-07-09 10:06:00|7336.5|7333.7|7336.5|7333.7|7337.5|7334.7|7335.5|7332.7|56
1625825170000|2021-07-09 10:06:10|7336.8|7334|7336.8|7334|7336.8|7334|7336.5|7333.7|8
1625825180000|2021-07-09 10:06:20|7336.5|7333.7|7332.1|7329.3|7336.5|7333.7|7331.8|7329|125
1625825190000|2021-07-09 10:06:30|7331.8|7329|7331.5|7328.7|7332.8|7330|7331.5|7328.7|26
1625825200000|2021-07-09 10:06:40|7331.8|7329|7332.5|7329.7|7332.8|7330|7331.8|7329|9
1625825210000|2021-07-09 10:06:50|7332.8|7330|7332.8|7330|7333.5|7330.7|7332.5|7329.7|6
1625825220000|2021-07-09 10:07:00|7333|7330.2|7331.8|7329|7333|7330.2|7331.8|7329|11
1625825230000|2021-07-09 10:07:10|7332|7329.2|7330.8|7328|7332|7329.2|7330.5|7327.7|18
1625825240000|2021-07-09 10:07:20|7330.5|7327.7|7331.8|7329|7331.8|7329|7330.5|7327.7|4
1625825250000|2021-07-09 10:07:30|7331.5|7328.7|7331.8|7329|7331.8|7329|7331.5|7328.7|9
1625825260000|2021-07-09 10:07:40|7331.5|7328.7|7333.8|7331|7334.5|7331.7|7331.5|7328.7|38
1625825270000|2021-07-09 10:07:50|7334.1|7331.3|7334.5|7331.7|7334.5|7331.7|7334.1|7331.3|7
1625825280000|2021-07-09 10:08:00|7334.8|7332|7332.5|7329.7|7334.8|7332|7332.5|7329.7|40
1625825290000|2021-07-09 10:08:10|7332.8|7330|7332.3|7329.5|7332.8|7330|7332.3|7329.5|4
1625825300000|2021-07-09 10:08:20|7332.5|7329.7|7332.8|7330|7333.5|7330.7|7331.8|7329|23
1625825310000|2021-07-09 10:08:30|7333.1|7330.3|7332.5|7329.7|7333.5|7330.7|7332.5|7329.7|14
1625825320000|2021-07-09 10:08:40|7332.8|7330|7332.8|7330|7333.5|7330.7|7332.5|7329.7|17
1625825330000|2021-07-09 10:08:50|7333|7330.2|7332.8|7330|7333.5|7330.7|7332.5|7329.7|25
1625825340000|2021-07-09 10:09:00|7332.5|7329.7|7332.5|7329.7|7332.8|7330|7332.5|7329.7|6
1625825350000|2021-07-09 10:09:10|7332.8|7330|7331.8|7329|7332.8|7330|7331.5|7328.7|15
1625825360000|2021-07-09 10:09:20|7331.5|7328.7|7331.8|7329|7331.8|7329|7331.5|7328.7|0
1625825370000|2021-07-09 10:09:30|7331.5|7328.7|7331.8|7329|7331.8|7329|7331.5|7328.7|0
1625825380000|2021-07-09 10:09:40|7332|7329.2|7332|7329.2|7332.5|7329.7|7331.5|7328.7|7
1625825390000|2021-07-09 10:09:50|7332.1|7329.3|7332.8|7330|7332.8|7330|7332.1|7329.3|4
1625825400000|2021-07-09 10:10:00|7332.5|7329.7|7331.5|7328.7|7332.8|7330|7331.5|7328.7|9
1625825410000|2021-07-09 10:10:10|7331.3|7328.5|7329.8|7327|7331.3|7328.5|7329.8|7327|33
1625825420000|2021-07-09 10:10:20|7329.5|7326.7|7329.8|7327|7329.8|7327|7329.5|7326.7|14
1625825430000|2021-07-09 10:10:30|7329.6|7326.8|7328.8|7326|7329.6|7326.8|7327.8|7325|84
1625825440000|2021-07-09 10:10:40|7328.5|7325.7|7327.8|7325|7328.5|7325.7|7327.8|7325|15
1625825450000|2021-07-09 10:10:50|7328.1|7325.3|7327.8|7325|7328.5|7325.7|7327.8|7325|12
1625825460000|2021-07-09 10:11:00|7327.5|7324.7|7328.8|7326|7328.8|7326|7327.5|7324.7|24
1625825470000|2021-07-09 10:11:10|7329.5|7326.7|7330.8|7328|7330.8|7328|7329.5|7326.7|37
1625825480000|2021-07-09 10:11:20|7330.6|7327.8|7328.8|7326|7331.1|7328.3|7328.8|7326|24
1625825490000|2021-07-09 10:11:30|7329.1|7326.3|7328.5|7325.7|7329.3|7326.5|7328.3|7325.5|37
1625825500000|2021-07-09 10:11:40|7328.8|7326|7326.8|7324|7328.8|7326|7326.3|7323.5|59
1625825510000|2021-07-09 10:11:50|7327.5|7324.7|7326.5|7323.7|7327.5|7324.7|7326.5|7323.7|26
1625825520000|2021-07-09 10:12:00|7326.8|7324|7325.8|7323|7326.8|7324|7324.8|7322|43
1625825530000|2021-07-09 10:12:10|7325.5|7322.7|7325.8|7323|7325.8|7323|7325.1|7322.3|21
1625825540000|2021-07-09 10:12:20|7325.5|7322.7|7325.5|7322.7|7325.8|7323|7325.1|7322.3|9
1625825550000|2021-07-09 10:12:30|7325.1|7322.3|7320.3|7317.5|7325.5|7322.7|7319.5|7316.7|155
1625825560000|2021-07-09 10:12:40|7320.5|7317.7|7318.5|7315.7|7320.5|7317.7|7318.5|7315.7|41
1625825570000|2021-07-09 10:12:50|7318.8|7316|7316.5|7313.7|7319.5|7316.7|7316.5|7313.7|55
1625825580000|2021-07-09 10:13:00|7317.5|7314.7|7316.8|7314|7317.5|7314.7|7316.5|7313.7|62
1625825590000|2021-07-09 10:13:10|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7313.8|7311|84
1625825600000|2021-07-09 10:13:20|7316.3|7313.5|7316.8|7314|7317|7314.2|7315.5|7312.7|57
1625825610000|2021-07-09 10:13:30|7317|7314.2|7315.5|7312.7|7317.5|7314.7|7315.5|7312.7|98
1625825620000|2021-07-09 10:13:40|7315.8|7313|7317.5|7314.7|7317.8|7315|7315.5|7312.7|13
1625825630000|2021-07-09 10:13:50|7317.8|7315|7317.5|7314.7|7317.8|7315|7317|7314.2|9
1625825640000|2021-07-09 10:14:00|7316.8|7314|7316.5|7313.7|7316.8|7314|7316.5|7313.7|16
1625825650000|2021-07-09 10:14:10|7315.8|7313|7314.5|7311.7|7315.8|7313|7314.5|7311.7|57
1625825660000|2021-07-09 10:14:20|7314.8|7312|7315|7312.2|7315.5|7312.7|7314.3|7311.5|68
1625825670000|2021-07-09 10:14:30|7315.5|7312.7|7315.8|7313|7316.5|7313.7|7315.5|7312.7|23
1625825680000|2021-07-09 10:14:40|7315.5|7312.7|7314.8|7312|7315.5|7312.7|7314.5|7311.7|41
1625825690000|2021-07-09 10:14:50|7315.5|7312.7|7315.8|7313|7316.5|7313.7|7315.5|7312.7|8
1625825700000|2021-07-09 10:15:00|7315.5|7312.7|7316.5|7313.7|7316.5|7313.7|7315.5|7312.7|26
1625825710000|2021-07-09 10:15:10|7316.8|7314|7317.8|7315|7317.8|7315|7316.8|7314|56
1625825720000|2021-07-09 10:15:20|7318|7315.2|7318.8|7316|7318.8|7316|7317.5|7314.7|29
1625825730000|2021-07-09 10:15:30|7318.5|7315.7|7319.8|7317|7319.8|7317|7318.5|7315.7|44
1625825740000|2021-07-09 10:15:40|7320.5|7317.7|7319.8|7317|7321.5|7318.7|7319.8|7317|92
1625825750000|2021-07-09 10:15:50|7320|7317.2|7320.8|7318|7320.8|7318|7320|7317.2|7
1625825760000|2021-07-09 10:16:00|7321.5|7318.7|7320.8|7318|7321.8|7319|7320.5|7317.7|33
1625825770000|2021-07-09 10:16:10|7320.5|7317.7|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|18
1625825780000|2021-07-09 10:16:20|7319.8|7317|7318.8|7316|7319.8|7317|7318.5|7315.7|6
1625825790000|2021-07-09 10:16:30|7319|7316.2|7321.1|7318.3|7321.5|7318.7|7319|7316.2|25
1625825800000|2021-07-09 10:16:40|7321.5|7318.7|7321.8|7319|7321.8|7319|7321.5|7318.7|4
1625825810000|2021-07-09 10:16:50|7322|7319.2|7322.5|7319.7|7322.8|7320|7321.8|7319|19
1625825820000|2021-07-09 10:17:00|7321.8|7319|7323.5|7320.7|7325.5|7322.7|7321.8|7319|71
1625825830000|2021-07-09 10:17:10|7323.3|7320.5|7322.8|7320|7323.5|7320.7|7322.5|7319.7|4
1625825840000|2021-07-09 10:17:20|7322.5|7319.7|7322.8|7320|7322.8|7320|7321.8|7319|19
1625825850000|2021-07-09 10:17:30|7322.5|7319.7|7322.5|7319.7|7322.8|7320|7322|7319.2|7
1625825860000|2021-07-09 10:17:40|7322.8|7320|7324.8|7322|7324.8|7322|7322.8|7320|20
1625825870000|2021-07-09 10:17:50|7325.1|7322.3|7324.8|7322|7325.1|7322.3|7324.8|7322|26
1625825880000|2021-07-09 10:18:00|7325|7322.2|7325|7322.2|7325|7322.2|7324.8|7322|1
1625825890000|2021-07-09 10:18:10|7324.8|7322|7324.9|7322.1|7325.5|7322.7|7324.8|7322|14
1625825900000|2021-07-09 10:18:20|7324.8|7322|7324.9|7322.1|7325.3|7322.5|7324.8|7322|11
1625825910000|2021-07-09 10:18:30|7325.3|7322.5|7326.1|7323.3|7326.8|7324|7324.8|7322|27
1625825920000|2021-07-09 10:18:40|7326.4|7323.6|7326.8|7324|7326.8|7324|7326.4|7323.6|4
1625825930000|2021-07-09 10:18:50|7327.1|7324.3|7325.8|7323|7327.1|7324.3|7325.8|7323|8
1625825940000|2021-07-09 10:19:00|7326.3|7323.5|7326.8|7324|7326.8|7324|7325.8|7323|14
1625825950000|2021-07-09 10:19:10|7326.1|7323.3|7324.4|7321.6|7326.1|7323.3|7324.1|7321.3|68
1625825960000|2021-07-09 10:19:20|7324.8|7322|7323.8|7321|7324.8|7322|7323.8|7321|5
1625825970000|2021-07-09 10:19:30|7323.1|7320.3|7321.4|7318.6|7323.1|7320.3|7319.8|7317|143
1625825980000|2021-07-09 10:19:40|7321.1|7318.3|7320.8|7318|7321.1|7318.3|7320.4|7317.6|8
1625825990000|2021-07-09 10:19:50|7320.4|7317.6|7319.8|7317|7320.4|7317.6|7319.4|7316.6|40
1625826000000|2021-07-09 10:20:00|7319.4|7316.6|7318.8|7316|7319.8|7317|7317.8|7315|68
1625826010000|2021-07-09 10:20:10|7318.4|7315.6|7315.9|7313.1|7318.4|7315.6|7315.4|7312.6|70
1625826020000|2021-07-09 10:20:20|7315.8|7313|7316.4|7313.6|7317.8|7315|7315.4|7312.6|62
1625826030000|2021-07-09 10:20:30|7316.1|7313.3|7314.4|7311.6|7316.4|7313.6|7314.4|7311.6|57
1625826040000|2021-07-09 10:20:40|7314.8|7312|7316.3|7313.5|7316.4|7313.6|7314.4|7311.6|8
1625826050000|2021-07-09 10:20:50|7316.4|7313.6|7315.4|7312.6|7316.8|7314|7314.4|7311.6|32
1625826060000|2021-07-09 10:21:00|7314.8|7312|7314.4|7311.6|7314.9|7312.1|7313.4|7310.6|39
1625826070000|2021-07-09 10:21:10|7314.8|7312|7314.8|7312|7315.4|7312.6|7314.4|7311.6|20
1625826080000|2021-07-09 10:21:20|7314.9|7312.1|7315.8|7313|7316.1|7313.3|7314.9|7312.1|18
1625826090000|2021-07-09 10:21:30|7315.4|7312.6|7313.4|7310.6|7315.4|7312.6|7312.8|7310|48
1625826100000|2021-07-09 10:21:40|7313.3|7310.5|7313.4|7310.6|7313.4|7310.6|7312.8|7310|29
1625826110000|2021-07-09 10:21:50|7313.3|7310.5|7311.9|7309.1|7313.4|7310.6|7311.9|7309.1|24
1625826120000|2021-07-09 10:22:00|7312.3|7309.5|7312.4|7309.6|7312.8|7310|7312.3|7309.5|14
1625826130000|2021-07-09 10:22:10|7311.8|7309|7313.1|7310.3|7313.4|7310.6|7311.8|7309|23
1625826140000|2021-07-09 10:22:20|7312.8|7310|7312.4|7309.6|7313.4|7310.6|7312.4|7309.6|10
1625826150000|2021-07-09 10:22:30|7312.1|7309.3|7313.3|7310.5|7313.8|7311|7312.1|7309.3|19
1625826160000|2021-07-09 10:22:40|7313.4|7310.6|7311.9|7309.1|7313.8|7311|7311.8|7309|28
1625826170000|2021-07-09 10:22:50|7311.8|7309|7311.8|7309|7312.3|7309.5|7311.8|7309|23
1625826180000|2021-07-09 10:23:00|7312.5|7309.7|7312.8|7310|7313.8|7311|7312.5|7309.7|10
1625826190000|2021-07-09 10:23:10|7312.4|7309.6|7312.1|7309.3|7312.8|7310|7312.1|7309.3|21
1625826200000|2021-07-09 10:23:20|7311.8|7309|7312.8|7310|7312.8|7310|7311.8|7309|11
1625826210000|2021-07-09 10:23:30|7313.1|7310.3|7311.4|7308.6|7313.1|7310.3|7311.3|7308.5|63
1625826220000|2021-07-09 10:23:40|7311.8|7309|7312.4|7309.6|7313.4|7310.6|7311.4|7308.6|27
1625826230000|2021-07-09 10:23:50|7312.3|7309.5|7312.8|7310|7312.8|7310|7311.8|7309|8
1625826240000|2021-07-09 10:24:00|7312.4|7309.6|7311.9|7309.1|7312.8|7310|7311.4|7308.6|32
1625826250000|2021-07-09 10:24:10|7312.4|7309.6|7313.3|7310.5|7313.8|7311|7312.4|7309.6|13
1625826260000|2021-07-09 10:24:20|7313.1|7310.3|7312.8|7310|7313.3|7310.5|7312.1|7309.3|23
1625826270000|2021-07-09 10:24:30|7313.1|7310.3|7317.8|7315|7317.8|7315|7312.8|7310|68
1625826280000|2021-07-09 10:24:40|7317.9|7315.1|7320.8|7318|7321.8|7319|7317.9|7315.1|94
1625826290000|2021-07-09 10:24:50|7320.4|7317.6|7318.4|7315.6|7320.8|7318|7317.9|7315.1|15
1625826300000|2021-07-09 10:25:00|7318.1|7315.3|7317.8|7315|7319.8|7317|7317.4|7314.6|81
1625826310000|2021-07-09 10:25:10|7318.4|7315.6|7318.8|7316|7318.8|7316|7318.4|7315.6|8
1625826320000|2021-07-09 10:25:20|7318.4|7315.6|7317.8|7315|7318.8|7316|7317.8|7315|10
1625826330000|2021-07-09 10:25:30|7317.4|7314.6|7317.8|7315|7317.8|7315|7316.9|7314.1|48
1625826340000|2021-07-09 10:25:40|7318.1|7315.3|7318.8|7316|7318.8|7316|7317.8|7315|14
1625826350000|2021-07-09 10:25:50|7318.3|7315.5|7318.8|7316|7318.8|7316|7317.9|7315.1|3
1625826360000|2021-07-09 10:26:00|7318.4|7315.6|7318.8|7316|7318.8|7316|7317.9|7315.1|6
1625826370000|2021-07-09 10:26:10|7318.4|7315.6|7319.8|7317|7319.8|7317|7318.4|7315.6|10
1625826380000|2021-07-09 10:26:20|7319.4|7316.6|7319.4|7316.6|7319.8|7317|7319.4|7316.6|2
1625826390000|2021-07-09 10:26:30|7319.1|7316.3|7318.4|7315.6|7319.1|7316.3|7317.8|7315|16
1625826400000|2021-07-09 10:26:40|7318.1|7315.3|7317.8|7315|7318.1|7315.3|7317.4|7314.6|6
1625826410000|2021-07-09 10:26:50|7317.4|7314.6|7316.9|7314.1|7317.8|7315|7316.9|7314.1|18
1625826420000|2021-07-09 10:27:00|7316.8|7314|7317.8|7315|7318.1|7315.3|7316.4|7313.6|10
1625826430000|2021-07-09 10:27:10|7318.4|7315.6|7317.8|7315|7318.8|7316|7317.8|7315|16
1625826440000|2021-07-09 10:27:20|7317.4|7314.6|7316.8|7314|7318.4|7315.6|7316.8|7314|18
1625826450000|2021-07-09 10:27:30|7316.9|7314.1|7317.4|7314.6|7317.4|7314.6|7316.8|7314|3
1625826460000|2021-07-09 10:27:40|7316.8|7314|7315.1|7312.3|7316.8|7314|7315.1|7312.3|10
1625826470000|2021-07-09 10:27:50|7314.8|7312|7314.8|7312|7315.8|7313|7314.8|7312|21
1625826480000|2021-07-09 10:28:00|7315.4|7312.6|7315.8|7313|7315.8|7313|7315.4|7312.6|5
1625826490000|2021-07-09 10:28:10|7315.6|7312.8|7315.9|7313.1|7316.4|7313.6|7315.3|7312.5|35
1625826500000|2021-07-09 10:28:20|7315.8|7313|7315.8|7313|7315.8|7313|7314.8|7312|4
1625826510000|2021-07-09 10:28:30|7315.4|7312.6|7315.4|7312.6|7315.8|7313|7315.1|7312.3|3
1625826520000|2021-07-09 10:28:40|7315.8|7313|7315.8|7313|7316.9|7314.1|7314.8|7312|23
1625826530000|2021-07-09 10:28:50|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|2
1625826540000|2021-07-09 10:29:00|7315.8|7313|7315.4|7312.6|7316.1|7313.3|7315.4|7312.6|15
1625826550000|2021-07-09 10:29:10|7315.8|7313|7316.4|7313.6|7316.4|7313.6|7315.8|7313|2
1625826560000|2021-07-09 10:29:20|7316.8|7314|7315.4|7312.6|7316.8|7314|7315.4|7312.6|18
1625826570000|2021-07-09 10:29:30|7315.8|7313|7315.4|7312.6|7315.8|7313|7315.4|7312.6|0
1625826580000|2021-07-09 10:29:40|7315.1|7312.3|7315.4|7312.6|7315.8|7313|7314.8|7312|4
1625826590000|2021-07-09 10:29:50|7315.8|7313|7313.4|7310.6|7315.8|7313|7313.4|7310.6|23
1625826600000|2021-07-09 10:30:00|7313.8|7311|7313.8|7311|7314.4|7311.6|7313.3|7310.5|17
1625826610000|2021-07-09 10:30:10|7313.4|7310.6|7315.8|7313|7315.8|7313|7313.4|7310.6|19
1625826620000|2021-07-09 10:30:20|7316.4|7313.6|7315.8|7313|7316.8|7314|7315.8|7313|17
1625826630000|2021-07-09 10:30:30|7315.4|7312.6|7316.8|7314|7316.8|7314|7315.4|7312.6|4
1625826640000|2021-07-09 10:30:40|7316.4|7313.6|7319.8|7317|7320.4|7317.6|7316.4|7313.6|58
1625826650000|2021-07-09 10:30:50|7319.4|7316.6|7318.8|7316|7319.8|7317|7318.1|7315.3|23
1625826660000|2021-07-09 10:31:00|7318.4|7315.6|7317.8|7315|7318.8|7316|7317.4|7314.6|8
1625826680000|2021-07-09 10:31:20|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|0
1625826690000|2021-07-09 10:31:30|7317.8|7315|7317.8|7315|7317.8|7315|7316.9|7314.1|8
1625826700000|2021-07-09 10:31:40|||||||||3
1625826710000|2021-07-09 10:31:50|7317.4|7314.6|7318.8|7316|7318.9|7316.1|7317.4|7314.6|18
1625826720000|2021-07-09 10:32:00|7319.3|7316.5|7319.4|7316.6|7319.8|7317|7318.4|7315.6|13
1625826730000|2021-07-09 10:32:10|7319.3|7316.5|7323.8|7321|7326.1|7323.3|7319.3|7316.5|200
1625826740000|2021-07-09 10:32:20|7324.3|7321.5|7323.8|7321|7324.8|7322|7323.8|7321|27
1625826750000|2021-07-09 10:32:30|7323.9|7321.1|7324.8|7322|7324.9|7322.1|7323.8|7321|35
1625826760000|2021-07-09 10:32:40|7324.1|7321.3|7325.8|7323|7325.8|7323|7323.8|7321|51
1625826770000|2021-07-09 10:32:50|7326.1|7323.3|7325.9|7323.1|7327.4|7324.6|7325.9|7323.1|23
1625826780000|2021-07-09 10:33:00|7325.8|7323|7326.8|7324|7327.1|7324.3|7325.8|7323|29
1625826790000|2021-07-09 10:33:10|7325.6|7322.8|7324.8|7322|7325.9|7323.1|7323.8|7321|25
1625826800000|2021-07-09 10:33:20|7324.4|7321.6|7323.8|7321|7324.8|7322|7323.8|7321|8
1625826810000|2021-07-09 10:33:30|7324.1|7321.3|7323.8|7321|7324.1|7321.3|7323.8|7321|17
1625826820000|2021-07-09 10:33:40|7323.9|7321.1|7323.8|7321|7324.4|7321.6|7323.8|7321|5
1625826830000|2021-07-09 10:33:50|7323.7|7320.9|7323.7|7320.9|7324.4|7321.6|7323.7|7320.9|6
1625826840000|2021-07-09 10:34:00|7324.1|7321.3|7324.4|7321.6|7324.4|7321.6|7324.1|7321.3|8
1625826850000|2021-07-09 10:34:10|7324.2|7321.4|7325.7|7322.9|7325.7|7322.9|7323.7|7320.9|26
1625826860000|2021-07-09 10:34:20|||||||||3
1625826870000|2021-07-09 10:34:30|7326.9|7324.1|7326.7|7323.9|7327.4|7324.6|7326.7|7323.9|63
1625826880000|2021-07-09 10:34:40|7326.4|7323.6|7327.4|7324.6|7327.4|7324.6|7325.9|7323.1|15
1625826890000|2021-07-09 10:34:50|7327.1|7324.3|7325.4|7322.6|7327.1|7324.3|7324.7|7321.9|68
1625826900000|2021-07-09 10:35:00|7325.2|7322.4|7324.7|7321.9|7325.2|7322.4|7324.7|7321.9|6
1625826910000|2021-07-09 10:35:10|7325.4|7322.6|7323.7|7320.9|7325.4|7322.6|7323.7|7320.9|10
1625826920000|2021-07-09 10:35:20|7324.1|7321.3|7323.7|7320.9|7324.7|7321.9|7323.7|7320.9|4
1625826930000|2021-07-09 10:35:30|7324.4|7321.6|7323.7|7320.9|7324.7|7321.9|7323.4|7320.6|7
1625826940000|2021-07-09 10:35:40|7323.4|7320.6|7324.7|7321.9|7325.4|7322.6|7323.4|7320.6|10
1625826950000|2021-07-09 10:35:50|7325.4|7322.6|7326.7|7323.9|7326.7|7323.9|7325.2|7322.4|16
1625826960000|2021-07-09 10:36:00|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7326.4|7323.6|10
1625826970000|2021-07-09 10:36:10|7326.4|7323.6|7325.7|7322.9|7326.7|7323.9|7325.7|7322.9|20
1625826980000|2021-07-09 10:36:20|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7324.9|7322.1|4
1625826990000|2021-07-09 10:36:30|7325.7|7322.9|7325.7|7322.9|7326.2|7323.4|7325.7|7322.9|0
1625827000000|2021-07-09 10:36:40|7324.7|7321.9|7323.7|7320.9|7324.7|7321.9|7323.7|7320.9|18
1625827010000|2021-07-09 10:36:50|7323.4|7320.6|7322.4|7319.6|7323.7|7320.9|7322.1|7319.3|10
1625827020000|2021-07-09 10:37:00|7322.7|7319.9|7322.9|7320.1|7323.4|7320.6|7322.7|7319.9|9
1625827030000|2021-07-09 10:37:10|7322.7|7319.9|7322.7|7319.9|7322.9|7320.1|7322.7|7319.9|1
1625827040000|2021-07-09 10:37:20|7323.1|7320.3|7322.7|7319.9|7323.7|7320.9|7322.7|7319.9|2
1625827050000|2021-07-09 10:37:30|7322.4|7319.6|7322.4|7319.6|7322.7|7319.9|7322.4|7319.6|6
1625827060000|2021-07-09 10:37:40|7322.7|7319.9|7321.9|7319.1|7323.4|7320.6|7321.7|7318.9|12
1625827070000|2021-07-09 10:37:50|7321.7|7318.9|7322.9|7320.1|7323.2|7320.4|7321.7|7318.9|28
1625827080000|2021-07-09 10:38:00|7323.2|7320.4|7322.7|7319.9|7323.2|7320.4|7322.7|7319.9|6
1625827090000|2021-07-09 10:38:10|7323.1|7320.3|7323.7|7320.9|7323.7|7320.9|7323.1|7320.3|13
1625827100000|2021-07-09 10:38:20|7323.4|7320.6|7323.4|7320.6|7323.7|7320.9|7323.4|7320.6|0
1625827110000|2021-07-09 10:38:30|7323.2|7320.4|7323.4|7320.6|7323.4|7320.6|7322.7|7319.9|8
1625827120000|2021-07-09 10:38:40|7323.1|7320.3|7324.9|7322.1|7324.9|7322.1|7322.7|7319.9|10
1625827130000|2021-07-09 10:38:50|7325.1|7322.3|7324.9|7322.1|7325.1|7322.3|7324.9|7322.1|0
1625827140000|2021-07-09 10:39:00|7325.4|7322.6|7323.7|7320.9|7325.4|7322.6|7323.4|7320.6|8
1625827150000|2021-07-09 10:39:10|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|4
1625827160000|2021-07-09 10:39:20|7322.9|7320.1|7322.4|7319.6|7322.9|7320.1|7322.4|7319.6|2
1625827170000|2021-07-09 10:39:30|7322.2|7319.4|7320.7|7317.9|7322.4|7319.6|7320.7|7317.9|22
1625827180000|2021-07-09 10:39:40|7320.4|7317.6|7321.7|7318.9|7321.7|7318.9|7320.4|7317.6|24
1625827190000|2021-07-09 10:39:50|7321.4|7318.6|7319.7|7316.9|7321.4|7318.6|7318.4|7315.6|67
1625827200000|2021-07-09 10:40:00|7319.4|7316.6|7319.4|7316.6|7319.7|7316.9|7318.9|7316.1|18
1625827210000|2021-07-09 10:40:10|7318.7|7315.9|7318.4|7315.6|7319.4|7316.6|7318.4|7315.6|8
1625827220000|2021-07-09 10:40:20|7318.1|7315.3|7318.4|7315.6|7318.7|7315.9|7317.7|7314.9|33
1625827230000|2021-07-09 10:40:30|7318.7|7315.9|7319.4|7316.6|7319.4|7316.6|7318.4|7315.6|14
1625827240000|2021-07-09 10:40:40|7319.7|7316.9|7320.4|7317.6|7320.4|7317.6|7319.4|7316.6|17
1625827250000|2021-07-09 10:40:50|7320.7|7317.9|7321.9|7319.1|7322.4|7319.6|7320.4|7317.6|17
1625827260000|2021-07-09 10:41:00|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.4|7318.6|2
1625827270000|2021-07-09 10:41:10|7321.4|7318.6|7321.4|7318.6|7321.7|7318.9|7321.4|7318.6|0
1625827280000|2021-07-09 10:41:20|7321.1|7318.3|7321.4|7318.6|7321.4|7318.6|7320.1|7317.3|13
1625827290000|2021-07-09 10:41:30|7321.7|7318.9|7319.7|7316.9|7321.7|7318.9|7319.7|7316.9|3
1625827300000|2021-07-09 10:41:40|7319.4|7316.6|7318.4|7315.6|7319.7|7316.9|7318.4|7315.6|8
1625827310000|2021-07-09 10:41:50|7318.7|7315.9|7318.4|7315.6|7318.7|7315.9|7318.4|7315.6|2
1625827320000|2021-07-09 10:42:00|7317.7|7314.9|7318.4|7315.6|7318.7|7315.9|7317.7|7314.9|23
1625827330000|2021-07-09 10:42:10|7318.7|7315.9|7318.7|7315.9|7319.4|7316.6|7318.4|7315.6|16
1625827340000|2021-07-09 10:42:20|7319.2|7316.4|7319.4|7316.6|7319.4|7316.6|7318.7|7315.9|20
1625827350000|2021-07-09 10:42:30|7319.7|7316.9|7319.4|7316.6|7319.7|7316.9|7319.4|7316.6|4
1625827360000|2021-07-09 10:42:40|7319.1|7316.3|7318.7|7315.9|7319.1|7316.3|7318.7|7315.9|16
1625827370000|2021-07-09 10:42:50|7318.4|7315.6|7317.4|7314.6|7318.7|7315.9|7316.9|7314.1|15
1625827380000|2021-07-09 10:43:00|7317.7|7314.9|7318.4|7315.6|7318.7|7315.9|7317.7|7314.9|1
1625827390000|2021-07-09 10:43:10|7318.7|7315.9|7319.4|7316.6|7319.7|7316.9|7318.4|7315.6|9
1625827400000|2021-07-09 10:43:20|7318.9|7316.1|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|0
1625827410000|2021-07-09 10:43:30|7319.1|7316.3|7319.7|7316.9|7319.7|7316.9|7318.7|7315.9|1
1625827420000|2021-07-09 10:43:40|||||||||4
1625827430000|2021-07-09 10:43:50|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.2|7316.4|1
1625827440000|2021-07-09 10:44:00|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|0
1625827450000|2021-07-09 10:44:10|7319.4|7316.6|7317.7|7314.9|7319.4|7316.6|7317.7|7314.9|8
1625827460000|2021-07-09 10:44:20|7317.4|7314.6|7318.2|7315.4|7318.7|7315.9|7317.4|7314.6|14
1625827470000|2021-07-09 10:44:30|7318.4|7315.6|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|2
1625827480000|2021-07-09 10:44:40|7318.4|7315.6|7318.7|7315.9|7318.7|7315.9|7318.2|7315.4|1
1625827490000|2021-07-09 10:44:50|7318.4|7315.6|7318.4|7315.6|7318.7|7315.9|7318.4|7315.6|0
1625827500000|2021-07-09 10:45:00|7318.7|7315.9|7318.4|7315.6|7318.7|7315.9|7318.4|7315.6|0
1625827510000|2021-07-09 10:45:10|7318.7|7315.9|7318.7|7315.9|7319.4|7316.6|7318.7|7315.9|3
1625827520000|2021-07-09 10:45:20|7319.2|7316.4|7320.7|7317.9|7321.1|7318.3|7319.2|7316.4|24
1625827530000|2021-07-09 10:45:30|7321.4|7318.6|7321.7|7318.9|7321.9|7319.1|7321.4|7318.6|13
1625827540000|2021-07-09 10:45:40|7321.4|7318.6|7321.9|7319.1|7322.4|7319.6|7320.7|7317.9|33
1625827550000|2021-07-09 10:45:50|7321.7|7318.9|7322.4|7319.6|7323.4|7320.6|7321.7|7318.9|8
1625827560000|2021-07-09 10:46:00|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7321.9|7319.1|6
1625827570000|2021-07-09 10:46:10|7322.9|7320.1|7322.7|7319.9|7323.4|7320.6|7322.7|7319.9|2
1625827580000|2021-07-09 10:46:20|7322.9|7320.1|7322.7|7319.9|7322.9|7320.1|7322.4|7319.6|0
1625827590000|2021-07-09 10:46:30|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|3
1625827600000|2021-07-09 10:46:40|7321.7|7318.9|7323.4|7320.6|7323.4|7320.6|7321.7|7318.9|4
1625827610000|2021-07-09 10:46:50|7323.2|7320.4|7322.7|7319.9|7323.2|7320.4|7322.7|7319.9|2
1625827620000|2021-07-09 10:47:00|7323.4|7320.6|7323.4|7320.6|7323.7|7320.9|7323.4|7320.6|4
1625827630000|2021-07-09 10:47:10|7323.7|7320.9|7320.7|7317.9|7323.7|7320.9|7320.4|7317.6|79
1625827640000|2021-07-09 10:47:20|7320.4|7317.6|7320.4|7317.6|7320.7|7317.9|7320.4|7317.6|1
1625827650000|2021-07-09 10:47:30|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.4|7317.6|3
1625827660000|2021-07-09 10:47:40|7321.1|7318.3|7321.4|7318.6|7321.4|7318.6|7321.1|7318.3|10
1625827670000|2021-07-09 10:47:50|7321.1|7318.3|7320.9|7318.1|7321.7|7318.9|7320.9|7318.1|11
1625827680000|2021-07-09 10:48:00|7320.4|7317.6|7319.9|7317.1|7320.7|7317.9|7319.7|7316.9|17
1625827690000|2021-07-09 10:48:10|7319.7|7316.9|7319.9|7317.1|7320.4|7317.6|7319.7|7316.9|3
1625827700000|2021-07-09 10:48:20|7320.1|7317.3|7318.9|7316.1|7320.1|7317.3|7318.7|7315.9|14
1625827710000|2021-07-09 10:48:30|7318.7|7315.9|7318.4|7315.6|7319.4|7316.6|7318.4|7315.6|8
1625827720000|2021-07-09 10:48:40|7317.9|7315.1|7317.9|7315.1|7318.4|7315.6|7317.9|7315.1|1
1625827730000|2021-07-09 10:48:50|7318.2|7315.4|7316.9|7314.1|7318.4|7315.6|7316.7|7313.9|9
1625827740000|2021-07-09 10:49:00|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|0
1625827750000|2021-07-09 10:49:10|7318.1|7315.3|7318.7|7315.9|7318.7|7315.9|7317.7|7314.9|35
1625827760000|2021-07-09 10:49:20|7318.4|7315.6|7322.7|7319.9|7323.4|7320.6|7317.7|7314.9|80
1625827770000|2021-07-09 10:49:30|7322.4|7319.6|7322.7|7319.9|7323.1|7320.3|7322.4|7319.6|2
1625827780000|2021-07-09 10:49:40|7322.4|7319.6|7322.7|7319.9|7322.7|7319.9|7322|7319.2|5
1625827790000|2021-07-09 10:49:50|||||||||2
1625827800000|2021-07-09 10:50:00|7322.9|7320.1|7325.7|7322.9|7325.7|7322.9|7322.9|7320.1|47
1625827810000|2021-07-09 10:50:10|7326|7323.2|7324.7|7321.9|7326.4|7323.6|7324.4|7321.6|15
1625827820000|2021-07-09 10:50:20|7325|7322.2|7323.7|7320.9|7325|7322.2|7323.7|7320.9|10
1625827830000|2021-07-09 10:50:30|||||||||4
1625827840000|2021-07-09 10:50:40|7323.4|7320.6|7323.7|7320.9|7323.7|7320.9|7322.7|7319.9|12
1625827850000|2021-07-09 10:50:50|7324.4|7321.6|7325.7|7322.9|7325.7|7322.9|7324.4|7321.6|34
1625827860000|2021-07-09 10:51:00|7325.4|7322.6|7324.4|7321.6|7325.7|7322.9|7324.1|7321.3|20
1625827870000|2021-07-09 10:51:10|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7323.4|7320.6|12
1625827880000|2021-07-09 10:51:20|7325|7322.2|7325|7322.2|7325.7|7322.9|7324.7|7321.9|9
1625827890000|2021-07-09 10:51:30|7324.7|7321.9|7324.5|7321.7|7325.7|7322.9|7324.5|7321.7|1
1625827900000|2021-07-09 10:51:40|7324.7|7321.9|7324.7|7321.9|7325.7|7322.9|7324.7|7321.9|12
1625827910000|2021-07-09 10:51:50|7324.5|7321.7|7323.7|7320.9|7324.5|7321.7|7323.7|7320.9|2
1625827920000|2021-07-09 10:52:00|7322.7|7319.9|7323.7|7320.9|7323.7|7320.9|7322.7|7319.9|9
1625827930000|2021-07-09 10:52:10|7324|7321.2|7323.7|7320.9|7324|7321.2|7323.7|7320.9|3
1625827940000|2021-07-09 10:52:20|7323|7320.2|7322.7|7319.9|7323|7320.2|7322.7|7319.9|1
1625827950000|2021-07-09 10:52:30|7323.4|7320.6|7320.4|7317.6|7323.4|7320.6|7320.4|7317.6|22
1625827960000|2021-07-09 10:52:40|7320.7|7317.9|7321.2|7318.4|7321.2|7318.4|7319.7|7316.9|19
1625827970000|2021-07-09 10:52:50|7320.7|7317.9|7321.4|7318.6|7321.7|7318.9|7320.7|7317.9|5
1625827980000|2021-07-09 10:53:00|7321.7|7318.9|7319.4|7316.6|7321.7|7318.9|7318.7|7315.9|20
1625827990000|2021-07-09 10:53:10|7319.2|7316.4|7323.7|7320.9|7323.7|7320.9|7318.7|7315.9|92
1625828000000|2021-07-09 10:53:20|7324|7321.2|7324|7321.2|7324.5|7321.7|7323.7|7320.9|5
1625828010000|2021-07-09 10:53:30|7323.7|7320.9|7323.7|7320.9|7324.2|7321.4|7323.7|7320.9|11
1625828020000|2021-07-09 10:53:40|7324.1|7321.3|7323.7|7320.9|7325.4|7322.6|7323.7|7320.9|34
1625828040000|2021-07-09 10:54:00|7323.4|7320.6|7318.9|7316.1|7323.4|7320.6|7318.9|7316.1|19
1625828050000|2021-07-09 10:54:10|7318.7|7315.9|7319.4|7316.6|7320.9|7318.1|7318.7|7315.9|36
1625828060000|2021-07-09 10:54:20|7319.7|7316.9|7319.4|7316.6|7320.4|7317.6|7318.7|7315.9|35
1625828070000|2021-07-09 10:54:30|7319.2|7316.4|7318.7|7315.9|7319.4|7316.6|7318.4|7315.6|4
1625828080000|2021-07-09 10:54:40|7318.4|7315.6|7317.4|7314.6|7318.7|7315.9|7317.4|7314.6|42
1625828090000|2021-07-09 10:54:50|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7316.4|7313.6|20
1625828100000|2021-07-09 10:55:00|7318|7315.2|7318.4|7315.6|7319|7316.2|7317.9|7315.1|10
1625828110000|2021-07-09 10:55:10|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.4|7315.6|7
1625828120000|2021-07-09 10:55:20|7318.9|7316.1|7317.4|7314.6|7319.4|7316.6|7317.4|7314.6|19
1625828130000|2021-07-09 10:55:30|7318.4|7315.6|7317.9|7315.1|7318.4|7315.6|7317.4|7314.6|7
1625828140000|2021-07-09 10:55:40|7318.4|7315.6|7320.4|7317.6|7320.7|7317.9|7318.4|7315.6|9
1625828150000|2021-07-09 10:55:50|7319.9|7317.1|7321.2|7318.4|7321.7|7318.9|7319.9|7317.1|10
1625828160000|2021-07-09 10:56:00|7321.4|7318.6|7320.7|7317.9|7321.4|7318.6|7320.7|7317.9|3
1625828170000|2021-07-09 10:56:10|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7319.7|7316.9|8
1625828180000|2021-07-09 10:56:20|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.4|7317.6|2
1625828190000|2021-07-09 10:56:30|7320.4|7317.6|7319.7|7316.9|7320.9|7318.1|7319.4|7316.6|19
1625828200000|2021-07-09 10:56:40|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7318.7|7315.9|3
1625828210000|2021-07-09 10:56:50|7319|7316.2|7320.7|7317.9|7320.7|7317.9|7318.7|7315.9|249
1625828220000|2021-07-09 10:57:00|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7320.7|7317.9|10
1625828230000|2021-07-09 10:57:10|7321.7|7318.9|7320.4|7317.6|7322.7|7319.9|7320.4|7317.6|9
1625828240000|2021-07-09 10:57:20|7320.7|7317.9|7322.7|7319.9|7322.7|7319.9|7319.7|7316.9|25
1625828250000|2021-07-09 10:57:30|7323.4|7320.6|7323.9|7321.1|7324|7321.2|7323.4|7320.6|127
1625828260000|2021-07-09 10:57:40|7324|7321.2|7323.5|7320.7|7324|7321.2|7323|7320.2|15
1625828270000|2021-07-09 10:57:50|7324|7321.2|7322.7|7319.9|7324|7321.2|7322.7|7319.9|23
1625828280000|2021-07-09 10:58:00|7323|7320.2|7324|7321.2|7324|7321.2|7322.4|7319.6|18
1625828290000|2021-07-09 10:58:10|7324.4|7321.6|7325.4|7322.6|7325.4|7322.6|7324.4|7321.6|18
1625828300000|2021-07-09 10:58:20|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|0
1625828310000|2021-07-09 10:58:30|||||||||7
1625828320000|2021-07-09 10:58:40|7325.7|7322.9|7331|7328.2|7332|7329.2|7325.7|7322.9|184
1625828330000|2021-07-09 10:58:50|7330.7|7327.9|7331.2|7328.4|7332|7329.2|7330|7327.2|27
1625828340000|2021-07-09 10:59:00|7331|7328.2|7331|7328.2|7332|7329.2|7331|7328.2|20
1625828350000|2021-07-09 10:59:10|7331.4|7328.6|7331.7|7328.9|7332|7329.2|7331|7328.2|7
1625828360000|2021-07-09 10:59:20|7333|7330.2|7333.5|7330.7|7334|7331.2|7332.5|7329.7|18
1625828370000|2021-07-09 10:59:30|7333|7330.2|7334|7331.2|7334|7331.2|7333|7330.2|17
1625828380000|2021-07-09 10:59:40|7333.5|7330.7|7334|7331.2|7334|7331.2|7333|7330.2|57
1625828390000|2021-07-09 10:59:50|7334.4|7331.6|7335|7332.2|7335|7332.2|7334|7331.2|14
1625828400000|2021-07-09 11:00:00|7334.7|7331.9|7337|7334.2|7338.4|7335.6|7334.4|7331.6|96
1625828410000|2021-07-09 11:00:10|7336.7|7333.9|7337|7334.2|7337|7334.2|7336|7333.2|49
1625828420000|2021-07-09 11:00:20|7336.7|7333.9|7336|7333.2|7337|7334.2|7335|7332.2|63
1625828430000|2021-07-09 11:00:30|7335.4|7332.6|7335|7332.2|7335.5|7332.7|7335|7332.2|21
1625828440000|2021-07-09 11:00:40|7335.4|7332.6|7335|7332.2|7335.4|7332.6|7334.4|7331.6|28
1625828450000|2021-07-09 11:00:50|7335.4|7332.6|7336|7333.2|7336.4|7333.6|7335.4|7332.6|15
1625828460000|2021-07-09 11:01:00|7335.9|7333.1|7336.5|7333.7|7337|7334.2|7335.4|7332.6|29
1625828470000|2021-07-09 11:01:10|7336.4|7333.6|7337.4|7334.6|7337.4|7334.6|7336.4|7333.6|14
1625828480000|2021-07-09 11:01:20|7337|7334.2|7336.9|7334.1|7337|7334.2|7336.4|7333.6|29
1625828490000|2021-07-09 11:01:30|7336.4|7333.6|7336.4|7333.6|7337|7334.2|7335.4|7332.6|62
1625828500000|2021-07-09 11:01:40|7336.5|7333.7|7336.5|7333.7|7336.7|7333.9|7336.5|7333.7|11
1625828510000|2021-07-09 11:01:50|7336.4|7333.6|7337.4|7334.6|7337.4|7334.6|7336.4|7333.6|28
1625828520000|2021-07-09 11:02:00|7336.7|7333.9|7335.9|7333.1|7337.4|7334.6|7335.4|7332.6|39
1625828530000|2021-07-09 11:02:10|7335.4|7332.6|7335|7332.2|7336.4|7333.6|7335|7332.2|20
1625828540000|2021-07-09 11:02:20|7335.4|7332.6|7336.4|7333.6|7336.4|7333.6|7335.4|7332.6|7
1625828550000|2021-07-09 11:02:30|7337|7334.2|7337.4|7334.6|7337.4|7334.6|7337|7334.2|8
1625828560000|2021-07-09 11:02:40|7337|7334.2|7336.4|7333.6|7337|7334.2|7336.4|7333.6|6
1625828570000|2021-07-09 11:02:50|7336|7333.2|7336|7333.2|7336.4|7333.6|7336|7333.2|8
1625828580000|2021-07-09 11:03:00|7335.7|7332.9|7337.4|7334.6|7337.4|7334.6|7334.4|7331.6|70
1625828590000|2021-07-09 11:03:10|7336.9|7334.1|7335|7332.2|7337|7334.2|7334.7|7331.9|17
1625828600000|2021-07-09 11:03:20|7335.4|7332.6|7334.4|7331.6|7335.4|7332.6|7334.4|7331.6|15
1625828610000|2021-07-09 11:03:30|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|2
1625828620000|2021-07-09 11:03:40|7333.9|7331.1|7333.4|7330.6|7334|7331.2|7333|7330.2|31
1625828630000|2021-07-09 11:03:50|7333|7330.2|7332|7329.2|7333|7330.2|7332|7329.2|12
1625828640000|2021-07-09 11:04:00|7331.7|7328.9|7334|7331.2|7334|7331.2|7331.5|7328.7|63
1625828650000|2021-07-09 11:04:10|7334.4|7331.6|7334|7331.2|7334.4|7331.6|7334|7331.2|12
1625828660000|2021-07-09 11:04:20|7333.7|7330.9|7334|7331.2|7334|7331.2|7333.7|7330.9|24
1625828670000|2021-07-09 11:04:30|7333.9|7331.1|7334.4|7331.6|7334.4|7331.6|7333.9|7331.1|4
1625828680000|2021-07-09 11:04:40|7334|7331.2|7333.5|7330.7|7334|7331.2|7333|7330.2|9
1625828690000|2021-07-09 11:04:50|7333.4|7330.6|7334|7331.2|7334.4|7331.6|7333.4|7330.6|16
1625828700000|2021-07-09 11:05:00|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7332.4|7329.6|22
1625828710000|2021-07-09 11:05:10|7333.7|7330.9|7334|7331.2|7334.4|7331.6|7333.7|7330.9|4
1625828720000|2021-07-09 11:05:20|7334.4|7331.6|7334|7331.2|7334.4|7331.6|7334|7331.2|1
1625828730000|2021-07-09 11:05:30|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|1
1625828740000|2021-07-09 11:05:40|7334|7331.2|7335.4|7332.6|7335.9|7333.1|7334|7331.2|17
1625828750000|2021-07-09 11:05:50|7335|7332.2|7335.4|7332.6|7335.4|7332.6|7334.7|7331.9|9
1625828760000|2021-07-09 11:06:00|7334.4|7331.6|7335.4|7332.6|7336|7333.2|7334.4|7331.6|14
1625828770000|2021-07-09 11:06:10|7335|7332.2|7335|7332.2|7335.4|7332.6|7334.9|7332.1|3
1625828780000|2021-07-09 11:06:20|7334.9|7332.1|7335|7332.2|7335.4|7332.6|7334.4|7331.6|2
1625828790000|2021-07-09 11:06:30|7334.9|7332.1|7334|7331.2|7335|7332.2|7334|7331.2|9
1625828800000|2021-07-09 11:06:40|7334.4|7331.6|7333.4|7330.6|7334.4|7331.6|7333.4|7330.6|22
1625828810000|2021-07-09 11:06:50|7333|7330.2|7333|7330.2|7333|7330.2|7332|7329.2|28
1625828820000|2021-07-09 11:07:00|7332.7|7329.9|7332.9|7330.1|7333|7330.2|7332|7329.2|18
1625828830000|2021-07-09 11:07:10|7332.4|7329.6|7333|7330.2|7333|7330.2|7332|7329.2|2
1625828840000|2021-07-09 11:07:20|||||||||4
1625828850000|2021-07-09 11:07:30|7333.7|7330.9|7332|7329.2|7333.7|7330.9|7332|7329.2|11
1625828860000|2021-07-09 11:07:40|7332.4|7329.6|7332|7329.2|7332.4|7329.6|7332|7329.2|3
1625828870000|2021-07-09 11:07:50|||||||||6
1625828880000|2021-07-09 11:08:00|7331.9|7329.1|7332|7329.2|7332|7329.2|7331|7328.2|11
1625828890000|2021-07-09 11:08:10|7332.5|7329.7|7332.4|7329.6|7332.7|7329.9|7332.4|7329.6|4
1625828900000|2021-07-09 11:08:20|||||||||1
1625828910000|2021-07-09 11:08:30|7332|7329.2|7332|7329.2|7332.4|7329.6|7332|7329.2|1
1625828920000|2021-07-09 11:08:40|7331.7|7328.9|7331|7328.2|7332|7329.2|7331|7328.2|21
1625828930000|2021-07-09 11:08:50|7331.4|7328.6|7332.4|7329.6|7332.4|7329.6|7331.4|7328.6|6
1625828940000|2021-07-09 11:09:00|7332.5|7329.7|7333|7330.2|7333|7330.2|7332.5|7329.7|12
1625828950000|2021-07-09 11:09:10|7333.4|7330.6|7334|7331.2|7334.4|7331.6|7333|7330.2|14
1625828960000|2021-07-09 11:09:20|7334.4|7331.6|7335.4|7332.6|7335.7|7332.9|7334|7331.2|22
1625828970000|2021-07-09 11:09:30|7335.5|7332.7|7336.4|7333.6|7336.5|7333.7|7335.4|7332.6|6
1625828980000|2021-07-09 11:09:40|7336|7333.2|7336|7333.2|7336.7|7333.9|7336|7333.2|12
1625828990000|2021-07-09 11:09:50|7336.4|7333.6|7336|7333.2|7336.4|7333.6|7336|7333.2|1
1625829000000|2021-07-09 11:10:00|7335.7|7332.9|7334|7331.2|7336|7333.2|7334|7331.2|19
1625829010000|2021-07-09 11:10:10|7333.7|7330.9|7334|7331.2|7334|7331.2|7333.3|7330.5|24
1625829020000|2021-07-09 11:10:20|7334.3|7331.5|7335|7332.2|7335|7332.2|7334|7331.2|35
1625829030000|2021-07-09 11:10:30|7334.7|7331.9|7334.3|7331.5|7335|7332.2|7334.3|7331.5|2
1625829040000|2021-07-09 11:10:40|7334.5|7331.7|7335|7332.2|7335|7332.2|7334.5|7331.7|17
1625829050000|2021-07-09 11:10:50|7335.3|7332.5|7335|7332.2|7335.3|7332.5|7335|7332.2|1
1625829060000|2021-07-09 11:11:00|7334.7|7331.9|7334.8|7332|7334.8|7332|7334.3|7331.5|20
1625829070000|2021-07-09 11:11:10|7334.7|7331.9|7333.3|7330.5|7334.7|7331.9|7331.3|7328.5|77
1625829080000|2021-07-09 11:11:20|7334|7331.2|7334|7331.2|7334.3|7331.5|7334|7331.2|5
1625829090000|2021-07-09 11:11:30|7334.3|7331.5|7333.3|7330.5|7334.3|7331.5|7333.3|7330.5|9
1625829100000|2021-07-09 11:11:40|7333.7|7330.9|7333|7330.2|7333.8|7331|7332.3|7329.5|21
1625829110000|2021-07-09 11:11:50|7332.8|7330|7333.3|7330.5|7333.3|7330.5|7332.3|7329.5|7
1625829130000|2021-07-09 11:12:10|||||||||2
1625829140000|2021-07-09 11:12:20|7333|7330.2|7332.3|7329.5|7333|7330.2|7332.3|7329.5|19
1625829150000|2021-07-09 11:12:30|7332|7329.2|7332.3|7329.5|7332.3|7329.5|7332|7329.2|4
1625829160000|2021-07-09 11:12:40|7332.5|7329.7|7334.7|7331.9|7335|7332.2|7332.3|7329.5|68
1625829170000|2021-07-09 11:12:50|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|1
1625829180000|2021-07-09 11:13:00|7334.7|7331.9|7333.5|7330.7|7334.7|7331.9|7333.3|7330.5|31
1625829190000|2021-07-09 11:13:10|7333.7|7330.9|7334.3|7331.5|7334.3|7331.5|7333.5|7330.7|1
1625829200000|2021-07-09 11:13:20|7334.2|7331.4|7334.3|7331.5|7334.3|7331.5|7333.8|7331|4
1625829210000|2021-07-09 11:13:30|7334.2|7331.4|7329.3|7326.5|7334.2|7331.4|7329.3|7326.5|131
1625829220000|2021-07-09 11:13:40|7329.7|7326.9|7329.3|7326.5|7330|7327.2|7328.3|7325.5|29
1625829230000|2021-07-09 11:13:50|||||||||4
1625829240000|2021-07-09 11:14:00|7329|7326.2|7328.8|7326|7329.3|7326.5|7328.8|7326|16
1625829250000|2021-07-09 11:14:10|7329|7326.2|7329|7326.2|7329.3|7326.5|7328.3|7325.5|12
1625829260000|2021-07-09 11:14:20|7328.7|7325.9|7328.3|7325.5|7328.7|7325.9|7328.3|7325.5|4
1625829270000|2021-07-09 11:14:30|7327.7|7324.9|7326.7|7323.9|7328.3|7325.5|7326.3|7323.5|66
1625829280000|2021-07-09 11:14:40|7327|7324.2|7327.3|7324.5|7328.3|7325.5|7327|7324.2|33
1625829290000|2021-07-09 11:14:50|7327.5|7324.7|7328|7325.2|7328.3|7325.5|7327.3|7324.5|14
1625829300000|2021-07-09 11:15:00|7328.3|7325.5|7328|7325.2|7328.3|7325.5|7328|7325.2|2
1625829310000|2021-07-09 11:15:10|7327.7|7324.9|7329|7326.2|7329.3|7326.5|7327.3|7324.5|91
1625829320000|2021-07-09 11:15:20|7329.3|7326.5|7329|7326.2|7330.3|7327.5|7329|7326.2|20
1625829330000|2021-07-09 11:15:30|7329.3|7326.5|7329|7326.2|7329.3|7326.5|7329|7326.2|1
1625829340000|2021-07-09 11:15:40|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|2
1625829350000|2021-07-09 11:15:50|7330|7327.2|7330|7327.2|7331.3|7328.5|7330|7327.2|22
1625829360000|2021-07-09 11:16:00|7330.3|7327.5|7330|7327.2|7330.3|7327.5|7330|7327.2|4
1625829370000|2021-07-09 11:16:10|7329.7|7326.9|7330.3|7327.5|7330.3|7327.5|7329.5|7326.7|4
1625829380000|2021-07-09 11:16:20|7330|7327.2|7330.3|7327.5|7330.3|7327.5|7330|7327.2|3
1625829390000|2021-07-09 11:16:30|7330.2|7327.4|7330.7|7327.9|7331|7328.2|7329.5|7326.7|26
1625829400000|2021-07-09 11:16:40|7330.3|7327.5|7328.8|7326|7330.8|7328|7328.5|7325.7|6
1625829410000|2021-07-09 11:16:50|7329|7326.2|7326.8|7324|7329|7326.2|7326.8|7324|13
1625829420000|2021-07-09 11:17:00|7326.7|7323.9|7327|7324.2|7327.3|7324.5|7326|7323.2|16
1625829430000|2021-07-09 11:17:10|7326.8|7324|7327.3|7324.5|7327.3|7324.5|7326.8|7324|2
1625829440000|2021-07-09 11:17:20|7327.5|7324.7|7327.3|7324.5|7328|7325.2|7327.3|7324.5|6
1625829450000|2021-07-09 11:17:30|7328|7325.2|7326.3|7323.5|7328|7325.2|7326|7323.2|7
1625829460000|2021-07-09 11:17:40|7326.5|7323.7|7326.8|7324|7327.3|7324.5|7326.3|7323.5|6
1625829470000|2021-07-09 11:17:50|7327|7324.2|7325.3|7322.5|7328|7325.2|7325.3|7322.5|13
1625829480000|2021-07-09 11:18:00|7324.3|7321.5|7325.3|7322.5|7325.3|7322.5|7324.3|7321.5|18
1625829490000|2021-07-09 11:18:10|7325.7|7322.9|7326.3|7323.5|7327|7324.2|7325.7|7322.9|31
1625829500000|2021-07-09 11:18:20|7326|7323.2|7326.3|7323.5|7326.3|7323.5|7326|7323.2|0
1625829510000|2021-07-09 11:18:30|||||||||2
1625829520000|2021-07-09 11:18:40|7327|7324.2|7328.3|7325.5|7328.3|7325.5|7327|7324.2|32
1625829530000|2021-07-09 11:18:50|7328|7325.2|7330.3|7327.5|7330.3|7327.5|7328|7325.2|38
1625829540000|2021-07-09 11:19:00|7330|7327.2|7328.3|7325.5|7330|7327.2|7328|7325.2|23
1625829550000|2021-07-09 11:19:10|7328|7325.2|7327.8|7325|7328|7325.2|7327.3|7324.5|8
1625829560000|2021-07-09 11:19:20|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|4
1625829570000|2021-07-09 11:19:30|7328.3|7325.5|7329|7326.2|7329.3|7326.5|7328.3|7325.5|25
1625829580000|2021-07-09 11:19:40|7329.3|7326.5|7328.8|7326|7329.3|7326.5|7328|7325.2|14
1625829590000|2021-07-09 11:19:50|7329|7326.2|7328.3|7325.5|7329|7326.2|7328|7325.2|8
1625829600000|2021-07-09 11:20:00|7328.2|7325.4|7326|7323.2|7328.2|7325.4|7325.8|7323|37
1625829610000|2021-07-09 11:20:10|7326.3|7323.5|7327|7324.2|7327|7324.2|7326|7323.2|8
1625829620000|2021-07-09 11:20:20|7326.3|7323.5|7326.3|7323.5|7327.3|7324.5|7326|7323.2|8
1625829630000|2021-07-09 11:20:30|7326|7323.2|7325.3|7322.5|7327|7324.2|7325|7322.2|11
1625829640000|2021-07-09 11:20:40|7324.3|7321.5|7324|7321.2|7324.3|7321.5|7324|7321.2|4
1625829650000|2021-07-09 11:20:50|7324.3|7321.5|7326|7323.2|7326|7323.2|7324.3|7321.5|63
1625829660000|2021-07-09 11:21:00|7326.3|7323.5|7326.8|7324|7326.8|7324|7326.3|7323.5|20
1625829670000|2021-07-09 11:21:10|7327|7324.2|7326.3|7323.5|7327|7324.2|7326.3|7323.5|8
1625829680000|2021-07-09 11:21:20|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|0
1625829690000|2021-07-09 11:21:30|7325.8|7323|7325.8|7323|7326|7323.2|7325.3|7322.5|9
1625829700000|2021-07-09 11:21:40|7324.7|7321.9|7324.8|7322|7324.8|7322|7324|7321.2|5
1625829710000|2021-07-09 11:21:50|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|5
1625829720000|2021-07-09 11:22:00|7324|7321.2|7326|7323.2|7326.3|7323.5|7324|7321.2|25
1625829730000|2021-07-09 11:22:10|7326.3|7323.5|7327|7324.2|7327|7324.2|7326.3|7323.5|7
1625829740000|2021-07-09 11:22:20|7327.3|7324.5|7327.3|7324.5|7328|7325.2|7327.3|7324.5|15
1625829750000|2021-07-09 11:22:30|7326.3|7323.5|7326.3|7323.5|7327|7324.2|7326|7323.2|51
1625829760000|2021-07-09 11:22:40|7326|7323.2|7325.8|7323|7326.3|7323.5|7325.3|7322.5|14
1625829770000|2021-07-09 11:22:50|7325.7|7322.9|7325.3|7322.5|7326|7323.2|7325.3|7322.5|3
1625829780000|2021-07-09 11:23:00|7325.5|7322.7|7327.3|7324.5|7328|7325.2|7325.5|7322.7|26
1625829790000|2021-07-09 11:23:10|7326.7|7323.9|7326|7323.2|7327|7324.2|7326|7323.2|9
1625829800000|2021-07-09 11:23:20|7326.8|7324|7327|7324.2|7327|7324.2|7326.5|7323.7|0
1625829810000|2021-07-09 11:23:30|7327.5|7324.7|7328|7325.2|7328|7325.2|7327.5|7324.7|1
1625829820000|2021-07-09 11:23:40|7327.8|7325|7325|7322.2|7327.8|7325|7325|7322.2|78
1625829830000|2021-07-09 11:23:50|7324.7|7321.9|7325|7322.2|7325.8|7323|7324.7|7321.9|16
1625829840000|2021-07-09 11:24:00|7324.7|7321.9|7325|7322.2|7325|7322.2|7324.7|7321.9|1
1625829850000|2021-07-09 11:24:10|7324.7|7321.9|7325|7322.2|7325|7322.2|7323.7|7320.9|23
1625829860000|2021-07-09 11:24:20|7324.7|7321.9|7324|7321.2|7325|7322.2|7324|7321.2|15
1625829870000|2021-07-09 11:24:30|7324.2|7321.4|7326|7323.2|7326|7323.2|7324|7321.2|18
1625829880000|2021-07-09 11:24:40|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|0
1625829900000|2021-07-09 11:25:00|7326|7323.2|7326|7323.2|7326|7323.2|7325.7|7322.9|2
1625829910000|2021-07-09 11:25:10|7325.7|7322.9|7326.7|7323.9|7327|7324.2|7325.7|7322.9|9
1625829920000|2021-07-09 11:25:20|7326.2|7323.4|7326.7|7323.9|7326.7|7323.9|7326|7323.2|8
1625829930000|2021-07-09 11:25:30|7327|7324.2|7327.2|7324.4|7327.3|7324.5|7327|7324.2|6
1625829940000|2021-07-09 11:25:40|7327|7324.2|7327.7|7324.9|7327.7|7324.9|7326.3|7323.5|27
1625829950000|2021-07-09 11:25:50|7328|7325.2|7328|7325.2|7328.2|7325.4|7327.7|7324.9|35
1625829960000|2021-07-09 11:26:00|7327.8|7325|7327|7324.2|7327.8|7325|7327|7324.2|6
1625829970000|2021-07-09 11:26:10|||||||||2
1625829980000|2021-07-09 11:26:20|7326.7|7323.9|7327|7324.2|7328|7325.2|7326.7|7323.9|20
1625829990000|2021-07-09 11:26:30|7327.3|7324.5|7327|7324.2|7327.7|7324.9|7327|7324.2|6
1625830000000|2021-07-09 11:26:40|7326.7|7323.9|7326|7323.2|7326.7|7323.9|7325.7|7322.9|13
1625830010000|2021-07-09 11:26:50|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|0
1625830020000|2021-07-09 11:27:00|7325.5|7322.7|7325.5|7322.7|7326|7323.2|7325.2|7322.4|8
1625830030000|2021-07-09 11:27:10|7325.3|7322.5|7325|7322.2|7326|7323.2|7325|7322.2|7
1625830040000|2021-07-09 11:27:20|7325.5|7322.7|7323.2|7320.4|7326|7323.2|7321.7|7318.9|91
1625830050000|2021-07-09 11:27:30|7323.3|7320.5|7323.7|7320.9|7323.7|7320.9|7323.3|7320.5|2
1625830060000|2021-07-09 11:27:40|7323.5|7320.7|7322.3|7319.5|7323.5|7320.7|7322|7319.2|19
1625830070000|2021-07-09 11:27:50|7322|7319.2|7320.7|7317.9|7322|7319.2|7320.3|7317.5|64
1625830080000|2021-07-09 11:28:00|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.3|7317.5|21
1625830090000|2021-07-09 11:28:10|7320.7|7317.9|7320|7317.2|7320.7|7317.9|7320|7317.2|10
1625830100000|2021-07-09 11:28:20|7320.7|7317.9|7321|7318.2|7322|7319.2|7320.7|7317.9|77
1625830110000|2021-07-09 11:28:30|||||||||4
1625830120000|2021-07-09 11:28:40|7321.7|7318.9|7319|7316.2|7321.7|7318.9|7319|7316.2|80
1625830130000|2021-07-09 11:28:50|7319.2|7316.4|7320|7317.2|7320.5|7317.7|7319.2|7316.4|26
1625830140000|2021-07-09 11:29:00|7320.5|7317.7|7320.8|7318|7321.3|7318.5|7320|7317.2|16
1625830150000|2021-07-09 11:29:10|7320.5|7317.7|7319|7316.2|7320.5|7317.7|7319|7316.2|6
1625830160000|2021-07-09 11:29:20|7319.3|7316.5|7319|7316.2|7319.3|7316.5|7319|7316.2|4
1625830170000|2021-07-09 11:29:30|||||||||3
1625830180000|2021-07-09 11:29:40|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|2
1625830190000|2021-07-09 11:29:50|7319.7|7316.9|7319|7316.2|7320.7|7317.9|7319|7316.2|37
1625830200000|2021-07-09 11:30:00|7319.3|7316.5|7320.3|7317.5|7320.3|7317.5|7318.3|7315.5|22
1625830210000|2021-07-09 11:30:10|7321.3|7318.5|7320.8|7318|7322|7319.2|7320.3|7317.5|17
1625830220000|2021-07-09 11:30:20|7320.6|7317.8|7321|7318.2|7321|7318.2|7320|7317.2|13
1625830230000|2021-07-09 11:30:30|7320.8|7318|7320.3|7317.5|7320.8|7318|7320.3|7317.5|6
1625830240000|2021-07-09 11:30:40|7320.5|7317.7|7321|7318.2|7321|7318.2|7320.3|7317.5|5
1625830250000|2021-07-09 11:30:50|7320.8|7318|7322|7319.2|7322|7319.2|7320.8|7318|16
1625830260000|2021-07-09 11:31:00|7322.3|7319.5|7324|7321.2|7324|7321.2|7322|7319.2|35
1625830270000|2021-07-09 11:31:10|7324.3|7321.5|7324|7321.2|7325|7322.2|7324|7321.2|22
1625830280000|2021-07-09 11:31:20|7324.3|7321.5|7324|7321.2|7324.6|7321.8|7323.3|7320.5|24
1625830290000|2021-07-09 11:31:30|7323|7320.2|7322|7319.2|7324|7321.2|7322|7319.2|14
1625830310000|2021-07-09 11:31:50|||||||||1
1625830320000|2021-07-09 11:32:00|7321.5|7318.7|7323.3|7320.5|7323.3|7320.5|7321.5|7318.7|27
1625830330000|2021-07-09 11:32:10|7323|7320.2|7322|7319.2|7323.3|7320.5|7319.6|7316.8|70
1625830340000|2021-07-09 11:32:20|7322.1|7319.3|7321|7318.2|7322.1|7319.3|7318.6|7315.8|71
1625830350000|2021-07-09 11:32:30|7322|7319.2|7322|7319.2|7323|7320.2|7321.6|7318.8|10
1625830360000|2021-07-09 11:32:40|7321.8|7319|7321|7318.2|7322|7319.2|7321|7318.2|14
1625830370000|2021-07-09 11:32:50|7321.3|7318.5|7321|7318.2|7321.3|7318.5|7321|7318.2|0
1625830380000|2021-07-09 11:33:00|7321.5|7318.7|7324|7321.2|7324|7321.2|7321|7318.2|22
1625830390000|2021-07-09 11:33:10|7323.5|7320.7|7323.5|7320.7|7324|7321.2|7323|7320.2|14
1625830400000|2021-07-09 11:33:20|7323.8|7321|7323|7320.2|7324|7321.2|7323|7320.2|0
1625830410000|2021-07-09 11:33:30|7322.8|7320|7323|7320.2|7323|7320.2|7322.6|7319.8|2
1625830420000|2021-07-09 11:33:40|7322.8|7320|7323|7320.2|7323.3|7320.5|7322.3|7319.5|21
1625830430000|2021-07-09 11:33:50|7323.3|7320.5|7323|7320.2|7323.3|7320.5|7322.3|7319.5|8
1625830440000|2021-07-09 11:34:00|7322.8|7320|7325|7322.2|7325.6|7322.8|7322.8|7320|23
1625830450000|2021-07-09 11:34:10|7325.3|7322.5|7328.6|7325.8|7329|7326.2|7325|7322.2|54
1625830460000|2021-07-09 11:34:20|7329|7326.2|7329|7326.2|7329|7326.2|7328|7325.2|343
1625830470000|2021-07-09 11:34:30|7328.8|7326|7327.8|7325|7329|7326.2|7327|7324.2|14
1625830480000|2021-07-09 11:34:40|7328|7325.2|7325|7322.2|7328|7325.2|7325|7322.2|15
1625830490000|2021-07-09 11:34:50|7324.5|7321.7|7323|7320.2|7325|7322.2|7323|7320.2|40
1625830500000|2021-07-09 11:35:00|7323.3|7320.5|7325|7322.2|7325|7322.2|7323|7320.2|20
1625830510000|2021-07-09 11:35:10|7325.1|7322.3|7325|7322.2|7325.1|7322.3|7325|7322.2|9
1625830520000|2021-07-09 11:35:20|7326|7323.2|7324|7321.2|7326|7323.2|7324|7321.2|13
1625830530000|2021-07-09 11:35:30|7324.3|7321.5|7324.5|7321.7|7325|7322.2|7324.3|7321.5|4
1625830540000|2021-07-09 11:35:40|7324.8|7322|7324|7321.2|7325|7322.2|7323.6|7320.8|7
1625830560000|2021-07-09 11:36:00|7324.6|7321.8|7324.5|7321.7|7325|7322.2|7324.1|7321.3|14
1625830570000|2021-07-09 11:36:10|7324.8|7322|7324|7321.2|7325|7322.2|7324|7321.2|6
1625830580000|2021-07-09 11:36:20|7323.8|7321|7324|7321.2|7324|7321.2|7323|7320.2|15
1625830590000|2021-07-09 11:36:30|7323.8|7321|7324|7321.2|7325|7322.2|7323.8|7321|4
1625830600000|2021-07-09 11:36:40|7324.3|7321.5|7325|7322.2|7325|7322.2|7324|7321.2|16
1625830610000|2021-07-09 11:36:50|7325.3|7322.5|7324.8|7322|7325.3|7322.5|7324.3|7321.5|7
1625830620000|2021-07-09 11:37:00|7325|7322.2|7327|7324.2|7327.3|7324.5|7325|7322.2|23
1625830630000|2021-07-09 11:37:10|7327.3|7324.5|7328|7325.2|7328.3|7325.5|7327.3|7324.5|10
1625830640000|2021-07-09 11:37:20|7328.3|7325.5|7328|7325.2|7328.5|7325.7|7328|7325.2|2
1625830650000|2021-07-09 11:37:30|7327.6|7324.8|7328|7325.2|7328|7325.2|7327.6|7324.8|22
1625830660000|2021-07-09 11:37:40|7327.8|7325|7328.8|7326|7329|7326.2|7327.3|7324.5|35
1625830670000|2021-07-09 11:37:50|7329|7326.2|7330|7327.2|7330|7327.2|7328.8|7326|28
1625830680000|2021-07-09 11:38:00|7329.3|7326.5|7328|7325.2|7329.3|7326.5|7328|7325.2|30
1625830690000|2021-07-09 11:38:10|7328.3|7325.5|7328|7325.2|7328.3|7325.5|7328|7325.2|3
1625830700000|2021-07-09 11:38:20|7327.6|7324.8|7328|7325.2|7328.5|7325.7|7327.6|7324.8|11
1625830710000|2021-07-09 11:38:30|7327.3|7324.5|7328|7325.2|7328|7325.2|7327.3|7324.5|4
1625830720000|2021-07-09 11:38:40|7327.6|7324.8|7328|7325.2|7328|7325.2|7327.5|7324.7|9
1625830730000|2021-07-09 11:38:50|7330.3|7327.5|7328.5|7325.7|7330.3|7327.5|7328.3|7325.5|93
1625830740000|2021-07-09 11:39:00|7329|7326.2|7332.6|7329.8|7333.5|7330.7|7328|7325.2|163
1625830750000|2021-07-09 11:39:10|7333|7330.2|7333.6|7330.8|7333.6|7330.8|7332|7329.2|51
1625830760000|2021-07-09 11:39:20|7333.5|7330.7|7332|7329.2|7333.6|7330.8|7332|7329.2|15
1625830770000|2021-07-09 11:39:30|7332.3|7329.5|7331.6|7328.8|7332.6|7329.8|7331.6|7328.8|12
1625830780000|2021-07-09 11:39:40|7332|7329.2|7331.6|7328.8|7332|7329.2|7331.3|7328.5|7
1625830790000|2021-07-09 11:39:50|7331.5|7328.7|7331.3|7328.5|7331.6|7328.8|7331.3|7328.5|22
1625830800000|2021-07-09 11:40:00|7331.5|7328.7|7330|7327.2|7332.6|7329.8|7329.3|7326.5|116
1625830810000|2021-07-09 11:40:10|7329.6|7326.8|7330.3|7327.5|7330.3|7327.5|7329.6|7326.8|15
1625830820000|2021-07-09 11:40:20|7330|7327.2|7330.3|7327.5|7330.3|7327.5|7329.3|7326.5|12
1625830830000|2021-07-09 11:40:30|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.3|7326.5|7
1625830840000|2021-07-09 11:40:40|7329.3|7326.5|7329.3|7326.5|7329.6|7326.8|7329.3|7326.5|5
1625830850000|2021-07-09 11:40:50|7328.6|7325.8|7329|7326.2|7329.3|7326.5|7328.6|7325.8|6
1625830860000|2021-07-09 11:41:00|7329.3|7326.5|7332.3|7329.5|7332.3|7329.5|7329.3|7326.5|25
1625830870000|2021-07-09 11:41:10|7332|7329.2|7333|7330.2|7333.3|7330.5|7332|7329.2|12
1625830880000|2021-07-09 11:41:20|7333.3|7330.5|7332|7329.2|7333.3|7330.5|7332|7329.2|11
1625830890000|2021-07-09 11:41:30|7331.5|7328.7|7331|7328.2|7331.6|7328.8|7331|7328.2|8
1625830900000|2021-07-09 11:41:40|7330.8|7328|7330|7327.2|7331|7328.2|7330|7327.2|13
1625830910000|2021-07-09 11:41:50|7329.6|7326.8|7330|7327.2|7330|7327.2|7329.6|7326.8|2
1625830920000|2021-07-09 11:42:00|7330.6|7327.8|7331|7328.2|7331.5|7328.7|7330.3|7327.5|11
1625830930000|2021-07-09 11:42:10|7331.5|7328.7|7331|7328.2|7331.6|7328.8|7331|7328.2|16
1625830940000|2021-07-09 11:42:20|7330.6|7327.8|7329|7326.2|7330.6|7327.8|7329|7326.2|24
1625830950000|2021-07-09 11:42:30|7328.6|7325.8|7329|7326.2|7329|7326.2|7328.3|7325.5|5
1625830960000|2021-07-09 11:42:40|7329.3|7326.5|7330|7327.2|7330|7327.2|7329|7326.2|10
1625830970000|2021-07-09 11:42:50|7329.6|7326.8|7329.5|7326.7|7330|7327.2|7329|7326.2|10
1625830980000|2021-07-09 11:43:00|7329.6|7326.8|7330|7327.2|7330|7327.2|7329.3|7326.5|1
1625830990000|2021-07-09 11:43:10|7330.3|7327.5|7330|7327.2|7330.3|7327.5|7329.6|7326.8|11
1625831000000|2021-07-09 11:43:20|7329.6|7326.8|7331|7328.2|7331|7328.2|7329.6|7326.8|17
1625831010000|2021-07-09 11:43:30|7330.6|7327.8|7331|7328.2|7331|7328.2|7330.6|7327.8|0
1625831020000|2021-07-09 11:43:40|7330.6|7327.8|7331|7328.2|7331|7328.2|7330|7327.2|7
1625831030000|2021-07-09 11:43:50|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|1
1625831040000|2021-07-09 11:44:00|7330|7327.2|7330.6|7327.8|7331|7328.2|7330|7327.2|10
1625831050000|2021-07-09 11:44:10|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|1
1625831060000|2021-07-09 11:44:20|7331.6|7328.8|7332|7329.2|7332.3|7329.5|7331.3|7328.5|133
1625831070000|2021-07-09 11:44:30|7332.6|7329.8|7333|7330.2|7333|7330.2|7332|7329.2|54
1625831080000|2021-07-09 11:44:40|7332.6|7329.8|7333|7330.2|7333.6|7330.8|7332.6|7329.8|63
1625831090000|2021-07-09 11:44:50|7332.6|7329.8|7333|7330.2|7333.6|7330.8|7332.6|7329.8|15
1625831100000|2021-07-09 11:45:00|7332.6|7329.8|7332.5|7329.7|7332.6|7329.8|7332|7329.2|7
1625831110000|2021-07-09 11:45:10|7332.3|7329.5|7333.6|7330.8|7333.6|7330.8|7332|7329.2|19
1625831120000|2021-07-09 11:45:20|7334|7331.2|7333.6|7330.8|7334.3|7331.5|7333|7330.2|52
1625831130000|2021-07-09 11:45:30|7333.3|7330.5|7333|7330.2|7333.3|7330.5|7332.6|7329.8|14
1625831140000|2021-07-09 11:45:40|7333.1|7330.3|7334.3|7331.5|7334.6|7331.8|7333.1|7330.3|294
1625831150000|2021-07-09 11:45:50|7334.6|7331.8|7334.3|7331.5|7334.6|7331.8|7334.3|7331.5|14
1625831160000|2021-07-09 11:46:00|7334.6|7331.8|7339.3|7336.5|7340.3|7337.5|7334.3|7331.5|266
1625831170000|2021-07-09 11:46:10|7340|7337.2|7339.3|7336.5|7340.8|7338|7339.3|7336.5|144
1625831180000|2021-07-09 11:46:20|7339.5|7336.7|7340.3|7337.5|7340.8|7338|7339.5|7336.7|25
1625831190000|2021-07-09 11:46:30|7340|7337.2|7340.3|7337.5|7341|7338.2|7340|7337.2|55
1625831200000|2021-07-09 11:46:40|7340.1|7337.3|7340|7337.2|7340.1|7337.3|7339.3|7336.5|22
1625831210000|2021-07-09 11:46:50|7339.6|7336.8|7339.8|7337|7340|7337.2|7339.6|7336.8|17
1625831220000|2021-07-09 11:47:00|7340|7337.2|7340.3|7337.5|7340.6|7337.8|7340|7337.2|12
1625831230000|2021-07-09 11:47:10|7341|7338.2|7339.3|7336.5|7341|7338.2|7339.3|7336.5|30
1625831240000|2021-07-09 11:47:20|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.3|7336.5|8
1625831250000|2021-07-09 11:47:30|7340.3|7337.5|7335.9|7333.1|7340.6|7337.8|7335.9|7333.1|200
1625831260000|2021-07-09 11:47:40|7335.6|7332.8|7336.6|7333.8|7336.6|7333.8|7335.6|7332.8|15
1625831270000|2021-07-09 11:47:50|7337.3|7334.5|7336.1|7333.3|7337.3|7334.5|7335.6|7332.8|210
1625831280000|2021-07-09 11:48:00|7335.9|7333.1|7335.9|7333.1|7336.3|7333.5|7335.4|7332.6|19
1625831290000|2021-07-09 11:48:10|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.3|7331.5|12
1625831300000|2021-07-09 11:48:20|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|7334.3|7331.5|25
1625831310000|2021-07-09 11:48:30|7334.9|7332.1|7335.9|7333.1|7336.3|7333.5|7334.9|7332.1|13
1625831320000|2021-07-09 11:48:40|7336.3|7333.5|7335.9|7333.1|7336.3|7333.5|7335.9|7333.1|2
1625831330000|2021-07-09 11:48:50|7336.3|7333.5|7333.9|7331.1|7336.3|7333.5|7333.9|7331.1|4
1625831340000|2021-07-09 11:49:00|7333.3|7330.5|7332.9|7330.1|7333.9|7331.1|7332.6|7329.8|26
1625831350000|2021-07-09 11:49:10|7333.3|7330.5|7333.9|7331.1|7334.8|7332|7332.9|7330.1|14
1625831360000|2021-07-09 11:49:20|7334.3|7331.5|7334.9|7332.1|7334.9|7332.1|7334.3|7331.5|2
1625831370000|2021-07-09 11:49:30|7335.3|7332.5|7333.3|7330.5|7335.3|7332.5|7333.3|7330.5|39
1625831380000|2021-07-09 11:49:40|7333.6|7330.8|7333.9|7331.1|7334.3|7331.5|7333.3|7330.5|13
1625831390000|2021-07-09 11:49:50|7334.3|7331.5|7331.9|7329.1|7334.3|7331.5|7331.9|7329.1|70
1625831400000|2021-07-09 11:50:00|7331.8|7329|7329.3|7326.5|7331.8|7329|7327.9|7325.1|485
1625831410000|2021-07-09 11:50:10|7329.6|7326.8|7330.6|7327.8|7330.6|7327.8|7329.3|7326.5|18
1625831420000|2021-07-09 11:50:20|7330.3|7327.5|7328.6|7325.8|7330.6|7327.8|7328.1|7325.3|22
1625831430000|2021-07-09 11:50:30|7328.4|7325.6|7327.6|7324.8|7328.4|7325.6|7327.4|7324.6|26
1625831440000|2021-07-09 11:50:40|7327.4|7324.6|7326.6|7323.8|7327.4|7324.6|7325.9|7323.1|40
1625831450000|2021-07-09 11:50:50|7326.3|7323.5|7325.6|7322.8|7326.6|7323.8|7324.6|7321.8|45
1625831460000|2021-07-09 11:51:00|7324.9|7322.1|7324.1|7321.3|7324.9|7322.1|7323.9|7321.1|43
1625831470000|2021-07-09 11:51:10|7323.9|7321.1|7324.6|7321.8|7324.6|7321.8|7323.9|7321.1|14
1625831480000|2021-07-09 11:51:20|7324.9|7322.1|7324.6|7321.8|7325.1|7322.3|7324.6|7321.8|10
1625831490000|2021-07-09 11:51:30|7324.9|7322.1|7323.9|7321.1|7325.1|7322.3|7323.9|7321.1|16
1625831500000|2021-07-09 11:51:40|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|10
1625831510000|2021-07-09 11:51:50|7324.9|7322.1|7323.6|7320.8|7324.9|7322.1|7323.6|7320.8|9
1625831520000|2021-07-09 11:52:00|7323.9|7321.1|7324.6|7321.8|7325.3|7322.5|7323.9|7321.1|10
1625831530000|2021-07-09 11:52:10|7324.9|7322.1|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|13
1625831540000|2021-07-09 11:52:20|7324.6|7321.8|7324.6|7321.8|7325.3|7322.5|7324.6|7321.8|11
1625831550000|2021-07-09 11:52:30|7324.8|7322|7324.6|7321.8|7325.1|7322.3|7324.6|7321.8|4
1625831560000|2021-07-09 11:52:40|7324.1|7321.3|7322.6|7319.8|7324.1|7321.3|7322.6|7319.8|12
1625831570000|2021-07-09 11:52:50|7322.3|7319.5|7321.9|7319.1|7323.3|7320.5|7321.9|7319.1|58
1625831580000|2021-07-09 11:53:00|7321.3|7318.5|7321.9|7319.1|7322.3|7319.5|7320.9|7318.1|19
1625831590000|2021-07-09 11:53:10|7321.3|7318.5|7320.6|7317.8|7321.3|7318.5|7320.6|7317.8|14
1625831600000|2021-07-09 11:53:20|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7
1625831610000|2021-07-09 11:53:30|7322.4|7319.6|7323.9|7321.1|7324.4|7321.6|7322.4|7319.6|333
1625831620000|2021-07-09 11:53:40|7323.6|7320.8|7323.3|7320.5|7323.9|7321.1|7322.9|7320.1|13
1625831630000|2021-07-09 11:53:50|7323.6|7320.8|7323.9|7321.1|7323.9|7321.1|7322.9|7320.1|16
1625831640000|2021-07-09 11:54:00|7324.3|7321.5|7324.9|7322.1|7324.9|7322.1|7323.9|7321.1|14
1625831650000|2021-07-09 11:54:10|7324.8|7322|7324.6|7321.8|7324.8|7322|7323.9|7321.1|18
1625831660000|2021-07-09 11:54:20|7324.3|7321.5|7323.9|7321.1|7324.4|7321.6|7323.6|7320.8|12
1625831670000|2021-07-09 11:54:30|7324.3|7321.5|7325.9|7323.1|7326.4|7323.6|7323.9|7321.1|59
1625831680000|2021-07-09 11:54:40|7325.4|7322.6|7324.9|7322.1|7325.9|7323.1|7324.9|7322.1|10
1625831690000|2021-07-09 11:54:50|7324.6|7321.8|7324.3|7321.5|7324.9|7322.1|7324.3|7321.5|27
1625831700000|2021-07-09 11:55:00|7324.6|7321.8|7322.3|7319.5|7324.6|7321.8|7321.4|7318.6|69
1625831710000|2021-07-09 11:55:10|7321.9|7319.1|7322.9|7320.1|7323.6|7320.8|7321.9|7319.1|12
1625831720000|2021-07-09 11:55:20|7323.3|7320.5|7321.9|7319.1|7323.6|7320.8|7321.9|7319.1|21
1625831730000|2021-07-09 11:55:30|7321.8|7319|7321.3|7318.5|7321.9|7319.1|7321.3|7318.5|37
1625831740000|2021-07-09 11:55:40|7320.9|7318.1|7318.9|7316.1|7320.9|7318.1|7318.3|7315.5|125
1625831750000|2021-07-09 11:55:50|7318.6|7315.8|7319.6|7316.8|7319.9|7317.1|7318.3|7315.5|26
1625831760000|2021-07-09 11:56:00|7319.3|7316.5|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|7
1625831770000|2021-07-09 11:56:10|7319.6|7316.8|7318.4|7315.6|7319.6|7316.8|7318.3|7315.5|14
1625831780000|2021-07-09 11:56:20|7318.6|7315.8|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|5
1625831790000|2021-07-09 11:56:30|7319.3|7316.5|7319.9|7317.1|7320.3|7317.5|7318.6|7315.8|8
1625831800000|2021-07-09 11:56:40|7320.3|7317.5|7317.9|7315.1|7320.3|7317.5|7317.9|7315.1|61
1625831810000|2021-07-09 11:56:50|7318.1|7315.3|7318.9|7316.1|7318.9|7316.1|7317.9|7315.1|11
1625831820000|2021-07-09 11:57:00|7317.9|7315.1|7318.9|7316.1|7318.9|7316.1|7317.9|7315.1|18
1625831830000|2021-07-09 11:57:10|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|5
1625831840000|2021-07-09 11:57:20|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.3|7316.5|23
1625831850000|2021-07-09 11:57:30|7319.4|7316.6|7319.6|7316.8|7319.9|7317.1|7319.4|7316.6|3
1625831860000|2021-07-09 11:57:40|7319.3|7316.5|7318.4|7315.6|7319.3|7316.5|7318.3|7315.5|43
1625831870000|2021-07-09 11:57:50|7318.6|7315.8|7319.6|7316.8|7319.6|7316.8|7318.6|7315.8|10
1625831880000|2021-07-09 11:58:00|7320.6|7317.8|7320.9|7318.1|7321.6|7318.8|7319.9|7317.1|17
1625831890000|2021-07-09 11:58:10|7321.1|7318.3|7321.6|7318.8|7321.9|7319.1|7320.9|7318.1|27
1625831900000|2021-07-09 11:58:20|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.6|7318.8|0
1625831910000|2021-07-09 11:58:30|7322.3|7319.5|7321.6|7318.8|7322.6|7319.8|7321.6|7318.8|33
1625831920000|2021-07-09 11:58:40|7321.4|7318.6|7320.9|7318.1|7321.4|7318.6|7320.3|7317.5|14
1625831930000|2021-07-09 11:58:50|7320.6|7317.8|7319.9|7317.1|7320.6|7317.8|7319.9|7317.1|5
1625831940000|2021-07-09 11:59:00|7320.1|7317.3|7320.6|7317.8|7321.3|7318.5|7320.1|7317.3|25
1625831950000|2021-07-09 11:59:10|7320.9|7318.1|7320.3|7317.5|7320.9|7318.1|7320.3|7317.5|6
1625831960000|2021-07-09 11:59:20|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.3|7317.5|2
1625831970000|2021-07-09 11:59:30|7320.6|7317.8|7321.3|7318.5|7321.3|7318.5|7320.4|7317.6|9
1625831980000|2021-07-09 11:59:40|7321.4|7318.6|7321.6|7318.8|7321.6|7318.8|7321.4|7318.6|10
1625831990000|2021-07-09 11:59:50|7321.9|7319.1|7324.3|7321.5|7324.6|7321.8|7321.9|7319.1|27
1625832000000|2021-07-09 12:00:00|7324.4|7321.6|7325.9|7323.1|7327.6|7324.8|7324.4|7321.6|76
1625832010000|2021-07-09 12:00:10|||||||||6
1625832020000|2021-07-09 12:00:20|7325.6|7322.8|7325.4|7322.6|7325.6|7322.8|7325.3|7322.5|26
1625832030000|2021-07-09 12:00:30|7325.6|7322.8|7326.6|7323.8|7326.9|7324.1|7325.6|7322.8|38
1625832040000|2021-07-09 12:00:40|7326.9|7324.1|7327.3|7324.5|7327.3|7324.5|7326.9|7324.1|4
1625832050000|2021-07-09 12:00:50|7327.6|7324.8|7326.9|7324.1|7327.6|7324.8|7326.6|7323.8|84
1625832060000|2021-07-09 12:01:00|7327.1|7324.3|7327.6|7324.8|7327.6|7324.8|7326.6|7323.8|13
1625832070000|2021-07-09 12:01:10|7327.4|7324.6|7327.6|7324.8|7327.6|7324.8|7327.3|7324.5|17
1625832080000|2021-07-09 12:01:20|7327.4|7324.6|7326.6|7323.8|7327.4|7324.6|7326.3|7323.5|20
1625832090000|2021-07-09 12:01:30|||||||||5
1625832100000|2021-07-09 12:01:40|||||||||2
1625832110000|2021-07-09 12:01:50|7326.4|7323.6|7322.6|7319.8|7326.4|7323.6|7322.6|7319.8|24
1625832120000|2021-07-09 12:02:00|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7321.6|7318.8|73
1625832130000|2021-07-09 12:02:10|7322.6|7319.8|7320.9|7318.1|7322.6|7319.8|7320.9|7318.1|18
1625832140000|2021-07-09 12:02:20|7320.6|7317.8|7317.9|7315.1|7320.6|7317.8|7317.9|7315.1|58
1625832150000|2021-07-09 12:02:30|7317.6|7314.8|7319.6|7316.8|7319.6|7316.8|7317.4|7314.6|74
1625832160000|2021-07-09 12:02:40|7319.9|7317.1|7319.6|7316.8|7319.9|7317.1|7319.1|7316.3|8
1625832170000|2021-07-09 12:02:50|7319.9|7317.1|7318.6|7315.8|7319.9|7317.1|7318.6|7315.8|4
1625832180000|2021-07-09 12:03:00|7318.9|7316.1|7320.6|7317.8|7320.6|7317.8|7318.9|7316.1|34
1625832190000|2021-07-09 12:03:10|7320.1|7317.3|7320.6|7317.8|7320.6|7317.8|7319.9|7317.1|13
1625832200000|2021-07-09 12:03:20|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7320.9|7318.1|17
1625832210000|2021-07-09 12:03:30|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.6|7318.8|1
1625832220000|2021-07-09 12:03:40|7321.6|7318.8|7323.6|7320.8|7323.6|7320.8|7321.6|7318.8|40
1625832230000|2021-07-09 12:03:50|7323.8|7321|7325.6|7322.8|7325.6|7322.8|7323.8|7321|65
1625832240000|2021-07-09 12:04:00|7325.9|7323.1|7325.6|7322.8|7326.6|7323.8|7324.6|7321.8|45
1625832250000|2021-07-09 12:04:10|||||||||3
1625832260000|2021-07-09 12:04:20|7326.1|7323.3|7328.3|7325.5|7328.6|7325.8|7326.1|7323.3|513
1625832270000|2021-07-09 12:04:30|7328.9|7326.1|7328.3|7325.5|7329.3|7326.5|7327.9|7325.1|83
1625832280000|2021-07-09 12:04:40|7327.9|7325.1|7326.9|7324.1|7328.3|7325.5|7326.9|7324.1|23
1625832290000|2021-07-09 12:04:50|7327.3|7324.5|7326.9|7324.1|7327.3|7324.5|7326.9|7324.1|1
1625832300000|2021-07-09 12:05:00|7327.9|7325.1|7327.2|7324.4|7328.9|7326.1|7326.9|7324.1|54
1625832310000|2021-07-09 12:05:10|7327.4|7324.6|7325.9|7323.1|7327.4|7324.6|7325.9|7323.1|26
1625832320000|2021-07-09 12:05:20|7325.7|7322.9|7325.9|7323.1|7326.2|7323.4|7325.7|7322.9|8
1625832330000|2021-07-09 12:05:30|7325.4|7322.6|7325.9|7323.1|7325.9|7323.1|7325.4|7322.6|8
1625832340000|2021-07-09 12:05:40|7325.7|7322.9|7324.9|7322.1|7325.7|7322.9|7324.9|7322.1|8
1625832350000|2021-07-09 12:05:50|7324.6|7321.8|7324.9|7322.1|7324.9|7322.1|7324.2|7321.4|9
1625832360000|2021-07-09 12:06:00|7325.2|7322.4|7324.9|7322.1|7325.2|7322.4|7324.9|7322.1|2
1625832370000|2021-07-09 12:06:10|7325.2|7322.4|7325.9|7323.1|7325.9|7323.1|7325.2|7322.4|9
1625832380000|2021-07-09 12:06:20|7325.7|7322.9|7325.4|7322.6|7325.7|7322.9|7325.4|7322.6|0
1625832390000|2021-07-09 12:06:30|7325.2|7322.4|7325.7|7322.9|7325.9|7323.1|7325.2|7322.4|27
1625832400000|2021-07-09 12:06:40|7325.9|7323.1|7325.2|7322.4|7326.9|7324.1|7324.9|7322.1|10
1625832410000|2021-07-09 12:06:50|7324.9|7322.1|7322.9|7320.1|7325.2|7322.4|7322.9|7320.1|24
1625832420000|2021-07-09 12:07:00|7323.2|7320.4|7323.9|7321.1|7323.9|7321.1|7323.2|7320.4|4
1625832430000|2021-07-09 12:07:10|7323.7|7320.9|7323.2|7320.4|7323.9|7321.1|7323.2|7320.4|3
1625832440000|2021-07-09 12:07:20|7322.9|7320.1|7322.9|7320.1|7323.2|7320.4|7322.9|7320.1|2
1625832450000|2021-07-09 12:07:30|7323.4|7320.6|7323.2|7320.4|7323.4|7320.6|7322.7|7319.9|14
1625832460000|2021-07-09 12:07:40|7323.4|7320.6|7323.9|7321.1|7323.9|7321.1|7323.2|7320.4|14
1625832470000|2021-07-09 12:07:50|7324.2|7321.4|7323.9|7321.1|7324.9|7322.1|7323.9|7321.1|11
1625832480000|2021-07-09 12:08:00|7323.7|7320.9|7323.2|7320.4|7324.2|7321.4|7322.9|7320.1|18
1625832490000|2021-07-09 12:08:10|||||||||1
1625832510000|2021-07-09 12:08:30|||||||||8
1625832520000|2021-07-09 12:08:40|||||||||2
1625832530000|2021-07-09 12:08:50|7323.1|7320.3|7322.2|7319.4|7323.1|7320.3|7321.9|7319.1|48
1625832540000|2021-07-09 12:09:00|7322.6|7319.8|7323.9|7321.1|7323.9|7321.1|7322.6|7319.8|8
1625832550000|2021-07-09 12:09:10|7323.6|7320.8|7323.9|7321.1|7323.9|7321.1|7323.6|7320.8|11
1625832560000|2021-07-09 12:09:20|7323.7|7320.9|7324.9|7322.1|7324.9|7322.1|7323.7|7320.9|42
1625832570000|2021-07-09 12:09:30|7324.7|7321.9|7322.9|7320.1|7324.7|7321.9|7321.7|7318.9|31
1625832580000|2021-07-09 12:09:40|7322.7|7319.9|7322.2|7319.4|7322.9|7320.1|7322.2|7319.4|10
1625832590000|2021-07-09 12:09:50|7322.6|7319.8|7322.9|7320.1|7322.9|7320.1|7322.2|7319.4|7
1625832600000|2021-07-09 12:10:00|7323.2|7320.4|7322.4|7319.6|7323.2|7320.4|7322.2|7319.4|14
1625832610000|2021-07-09 12:10:10|7322.7|7319.9|7322.9|7320.1|7323.6|7320.8|7322.2|7319.4|77
1625832620000|2021-07-09 12:10:20|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7322.9|7320.1|5
1625832630000|2021-07-09 12:10:30|7323.4|7320.6|7323.6|7320.8|7323.6|7320.8|7323.2|7320.4|9
1625832640000|2021-07-09 12:10:40|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|0
1625832650000|2021-07-09 12:10:50|7322.6|7319.8|7323.2|7320.4|7323.2|7320.4|7322.2|7319.4|142
1625832660000|2021-07-09 12:11:00|7323.9|7321.1|7322.2|7319.4|7324.2|7321.4|7322.2|7319.4|66
1625832670000|2021-07-09 12:11:10|7321.9|7319.1|7322.2|7319.4|7322.2|7319.4|7321.2|7318.4|60
1625832680000|2021-07-09 12:11:20|7321.2|7318.4|7320.2|7317.4|7321.2|7318.4|7319.9|7317.1|57
1625832690000|2021-07-09 12:11:30|7319.9|7317.1|7319.2|7316.4|7320.2|7317.4|7318.9|7316.1|31
1625832700000|2021-07-09 12:11:40|7319.4|7316.6|7318.9|7316.1|7319.9|7317.1|7318.6|7315.8|77
1625832710000|2021-07-09 12:11:50|7319.6|7316.8|7314.2|7311.4|7319.6|7316.8|7312.9|7310.1|118
1625832720000|2021-07-09 12:12:00|7313.6|7310.8|7312.9|7310.1|7313.6|7310.8|7311.9|7309.1|99
1625832730000|2021-07-09 12:12:10|7312.6|7309.8|7312.2|7309.4|7314.2|7311.4|7311.9|7309.1|84
1625832740000|2021-07-09 12:12:20|7311.9|7309.1|7312.2|7309.4|7312.9|7310.1|7311.6|7308.8|47
1625832750000|2021-07-09 12:12:30|7311.7|7308.9|7312.2|7309.4|7312.6|7309.8|7311.6|7308.8|53
1625832760000|2021-07-09 12:12:40|7309.6|7306.8|7307.9|7305.1|7309.9|7307.1|7306.9|7304.1|663
1625832770000|2021-07-09 12:12:50|7307.6|7304.8|7308.9|7306.1|7309.9|7307.1|7307.6|7304.8|255
1625832780000|2021-07-09 12:13:00|7308.6|7305.8|7308.6|7305.8|7308.9|7306.1|7308.2|7305.4|33
1625832790000|2021-07-09 12:13:10|7308.2|7305.4|7306.9|7304.1|7308.2|7305.4|7306.6|7303.8|26
1625832800000|2021-07-09 12:13:20|7306.6|7303.8|7305.4|7302.6|7306.9|7304.1|7304.9|7302.1|161
1625832810000|2021-07-09 12:13:30|7305.2|7302.4|7306.2|7303.4|7306.2|7303.4|7305.2|7302.4|66
1625832820000|2021-07-09 12:13:40|7305.2|7302.4|7305.2|7302.4|7306.9|7304.1|7305.2|7302.4|101
1625832830000|2021-07-09 12:13:50|7304.9|7302.1|7303.9|7301.1|7305.2|7302.4|7303.9|7301.1|37
1625832840000|2021-07-09 12:14:00|7304.2|7301.4|7301.9|7299.1|7305.2|7302.4|7301.9|7299.1|69
1625832850000|2021-07-09 12:14:10|7301.2|7298.4|7300.9|7298.1|7302.2|7299.4|7298.4|7295.6|349
1625832860000|2021-07-09 12:14:20|7300.6|7297.8|7299.9|7297.1|7301.2|7298.4|7299.9|7297.1|108
1625832870000|2021-07-09 12:14:30|7299.2|7296.4|7298.9|7296.1|7300.2|7297.4|7298.9|7296.1|53
1625832880000|2021-07-09 12:14:40|7299.2|7296.4|7300.2|7297.4|7300.2|7297.4|7299.2|7296.4|33
1625832890000|2021-07-09 12:14:50|7300.4|7297.6|7301.2|7298.4|7301.4|7298.6|7300.2|7297.4|97
1625832900000|2021-07-09 12:15:00|7301.4|7298.6|7302.9|7300.1|7303.6|7300.8|7301.2|7298.4|98
1625832910000|2021-07-09 12:15:10|7302.2|7299.4|7298.2|7295.4|7302.2|7299.4|7297.9|7295.1|106
1625832920000|2021-07-09 12:15:20|7297.6|7294.8|7296.2|7293.4|7297.9|7295.1|7295.9|7293.1|62
1625832930000|2021-07-09 12:15:30|7295.2|7292.4|7295.9|7293.1|7296.2|7293.4|7294.9|7292.1|39
1625832940000|2021-07-09 12:15:40|7295.7|7292.9|7294.9|7292.1|7296.9|7294.1|7294.9|7292.1|62
1625832950000|2021-07-09 12:15:50|7294.2|7291.4|7292.6|7289.8|7294.9|7292.1|7291.9|7289.1|741
1625832960000|2021-07-09 12:16:00|7292.9|7290.1|7292.9|7290.1|7293.6|7290.8|7291.9|7289.1|91
1625832970000|2021-07-09 12:16:10|7292.6|7289.8|7290.6|7287.8|7292.9|7290.1|7290.6|7287.8|86
1625832980000|2021-07-09 12:16:20|7290.2|7287.4|7290.6|7287.8|7290.9|7288.1|7289.6|7286.8|88
1625832990000|2021-07-09 12:16:30|7290.2|7287.4|7288.6|7285.8|7290.9|7288.1|7288.6|7285.8|81
1625833000000|2021-07-09 12:16:40|7288.9|7286.1|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|53
1625833010000|2021-07-09 12:16:50|7288.6|7285.8|7288.6|7285.8|7289.6|7286.8|7286.9|7284.1|90
1625833020000|2021-07-09 12:17:00|7287.9|7285.1|7286.9|7284.1|7288.9|7286.1|7285.6|7282.8|91
1625833030000|2021-07-09 12:17:10|7286.6|7283.8|7288.6|7285.8|7289.9|7287.1|7286.6|7283.8|165
1625833040000|2021-07-09 12:17:20|7288.9|7286.1|7289.2|7286.4|7289.2|7286.4|7288.2|7285.4|85
1625833050000|2021-07-09 12:17:30|7289.6|7286.8|7292.6|7289.8|7293.2|7290.4|7289.2|7286.4|146
1625833060000|2021-07-09 12:17:40|7292.7|7289.9|7292.6|7289.8|7292.9|7290.1|7291.1|7288.3|36
1625833070000|2021-07-09 12:17:50|7292.9|7290.1|7293.5|7290.7|7293.6|7290.8|7292.5|7289.7|34
1625833080000|2021-07-09 12:18:00|7293.2|7290.4|7293.5|7290.7|7293.5|7290.7|7292.5|7289.7|32
1625833090000|2021-07-09 12:18:10|7293.2|7290.4|7301.5|7298.7|7301.5|7298.7|7293.2|7290.4|170
1625833100000|2021-07-09 12:18:20|7301.9|7299.1|7299.5|7296.7|7302.9|7300.1|7299.5|7296.7|113
1625833110000|2021-07-09 12:18:30|7299.9|7297.1|7296.5|7293.7|7299.9|7297.1|7296.5|7293.7|103
1625833120000|2021-07-09 12:18:40|7296.7|7293.9|7298.5|7295.7|7298.5|7295.7|7296.5|7293.7|90
1625833130000|2021-07-09 12:18:50|7298.2|7295.4|7296.5|7293.7|7298.2|7295.4|7296.2|7293.4|19
1625833140000|2021-07-09 12:19:00|7296.4|7293.6|7295.5|7292.7|7296.4|7293.6|7295|7292.2|39
1625833150000|2021-07-09 12:19:10|7294.9|7292.1|7296.2|7293.4|7296.5|7293.7|7294.5|7291.7|35
1625833160000|2021-07-09 12:19:20|7296.5|7293.7|7296.9|7294.1|7297.5|7294.7|7296.5|7293.7|36
1625833170000|2021-07-09 12:19:30|7297|7294.2|7296.5|7293.7|7297.2|7294.4|7295.5|7292.7|41
1625833180000|2021-07-09 12:19:40|7296|7293.2|7294.5|7291.7|7296|7293.2|7293.9|7291.1|21
1625833190000|2021-07-09 12:19:50|7294.9|7292.1|7296.5|7293.7|7296.5|7293.7|7294.5|7291.7|27
1625833200000|2021-07-09 12:20:00|7296.4|7293.6|7295.5|7292.7|7296.5|7293.7|7294.5|7291.7|15
1625833210000|2021-07-09 12:20:10|7296.2|7293.4|7296.5|7293.7|7296.5|7293.7|7296.2|7293.4|13
1625833220000|2021-07-09 12:20:20|7297.5|7294.7|7298.5|7295.7|7298.5|7295.7|7297.5|7294.7|16
1625833230000|2021-07-09 12:20:30|7299.2|7296.4|7298.5|7295.7|7300.2|7297.4|7298.5|7295.7|55
1625833240000|2021-07-09 12:20:40|7298.9|7296.1|7303|7300.2|7303|7300.2|7298.5|7295.7|92
1625833250000|2021-07-09 12:20:50|7302.9|7300.1|7308.2|7305.4|7309.5|7306.7|7302.5|7299.7|279
1625833260000|2021-07-09 12:21:00|7308|7305.2|7307.5|7304.7|7309.5|7306.7|7307.5|7304.7|128
1625833270000|2021-07-09 12:21:10|7307.2|7304.4|7306.7|7303.9|7307.5|7304.7|7306.7|7303.9|26
1625833280000|2021-07-09 12:21:20|7306.5|7303.7|7305.5|7302.7|7306.5|7303.7|7304.5|7301.7|59
1625833290000|2021-07-09 12:21:30|7305.2|7302.4|7304.5|7301.7|7305.5|7302.7|7303.5|7300.7|21
1625833300000|2021-07-09 12:21:40|7304.2|7301.4|7302.5|7299.7|7304.2|7301.4|7300.9|7298.1|69
1625833310000|2021-07-09 12:21:50|7303.9|7301.1|7305.9|7303.1|7305.9|7303.1|7303.9|7301.1|74
1625833320000|2021-07-09 12:22:00|7305.5|7302.7|7307|7304.2|7308.2|7305.4|7304.2|7301.4|211
1625833330000|2021-07-09 12:22:10|7306.9|7304.1|7306.5|7303.7|7306.9|7304.1|7306.2|7303.4|62
1625833340000|2021-07-09 12:22:20|7306.2|7303.4|7305.4|7302.6|7306.2|7303.4|7305.4|7302.6|9
1625833350000|2021-07-09 12:22:30|7305.5|7302.7|7305.5|7302.7|7305.9|7303.1|7305.5|7302.7|2
1625833360000|2021-07-09 12:22:40|7305.4|7302.6|7304.5|7301.7|7305.4|7302.6|7304|7301.2|5
1625833370000|2021-07-09 12:22:50|7303.9|7301.1|7303.5|7300.7|7303.9|7301.1|7303.5|7300.7|12
1625833380000|2021-07-09 12:23:00|7303.9|7301.1|7302.5|7299.7|7304.2|7301.4|7302.5|7299.7|24
1625833390000|2021-07-09 12:23:10|7303.2|7300.4|7304.9|7302.1|7306.5|7303.7|7303|7300.2|40
1625833400000|2021-07-09 12:23:20|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7304.9|7302.1|9
1625833410000|2021-07-09 12:23:30|7305.9|7303.1|7306|7303.2|7306.5|7303.7|7305.5|7302.7|8
1625833420000|2021-07-09 12:23:40|7306.2|7303.4|7307.5|7304.7|7307.5|7304.7|7305.5|7302.7|32
1625833430000|2021-07-09 12:23:50|7307.2|7304.4|7307.5|7304.7|7307.5|7304.7|7306.5|7303.7|17
1625833440000|2021-07-09 12:24:00|7308.2|7305.4|7309.9|7307.1|7309.9|7307.1|7308.2|7305.4|64
1625833450000|2021-07-09 12:24:10|7309.5|7306.7|7308.5|7305.7|7309.9|7307.1|7307.5|7304.7|110
1625833460000|2021-07-09 12:24:20|7308.4|7305.6|7307.5|7304.7|7308.4|7305.6|7307.5|7304.7|38
1625833470000|2021-07-09 12:24:30|7307.4|7304.6|7307.5|7304.7|7307.5|7304.7|7306.9|7304.1|4
1625833480000|2021-07-09 12:24:40|7306.9|7304.1|7309.5|7306.7|7309.5|7306.7|7306.9|7304.1|48
1625833490000|2021-07-09 12:24:50|7309.9|7307.1|7311.5|7308.7|7312.2|7309.4|7309.9|7307.1|159
1625833500000|2021-07-09 12:25:00|7311.2|7308.4|7310.5|7307.7|7311.5|7308.7|7309.5|7306.7|66
1625833510000|2021-07-09 12:25:10|7309.5|7306.7|7312.9|7310.1|7313.2|7310.4|7309.5|7306.7|123
1625833520000|2021-07-09 12:25:20|7312.5|7309.7|7311.5|7308.7|7313.4|7310.6|7311.5|7308.7|142
1625833530000|2021-07-09 12:25:30|7310.7|7307.9|7310.5|7307.7|7310.9|7308.1|7310.5|7307.7|15
1625833540000|2021-07-09 12:25:40|7310.2|7307.4|7310.5|7307.7|7310.5|7307.7|7309.5|7306.7|21
1625833550000|2021-07-09 12:25:50|7310.4|7307.6|7309.5|7306.7|7310.5|7307.7|7309.5|7306.7|6
1625833560000|2021-07-09 12:26:00|7309.2|7306.4|7308.5|7305.7|7309.5|7306.7|7307.5|7304.7|41
1625833570000|2021-07-09 12:26:10|7308.2|7305.4|7307.5|7304.7|7308.2|7305.4|7306.9|7304.1|39
1625833580000|2021-07-09 12:26:20|7307.2|7304.4|7307.4|7304.6|7307.9|7305.1|7306.9|7304.1|47
1625833590000|2021-07-09 12:26:30|7307.2|7304.4|7306.5|7303.7|7307.5|7304.7|7306.5|7303.7|12
1625833600000|2021-07-09 12:26:40|7306.2|7303.4|7306.5|7303.7|7307.5|7304.7|7305.9|7303.1|66
1625833610000|2021-07-09 12:26:50|||||||||3
1625833620000|2021-07-09 12:27:00|7306.9|7304.1|7308.5|7305.7|7308.5|7305.7|7306.9|7304.1|23
1625833630000|2021-07-09 12:27:10|7308.9|7306.1|7309.5|7306.7|7309.5|7306.7|7308.5|7305.7|10
1625833640000|2021-07-09 12:27:20|7309.9|7307.1|7310|7307.2|7310.5|7307.7|7309.9|7307.1|13
1625833650000|2021-07-09 12:27:30|7310.5|7307.7|7309.9|7307.1|7310.5|7307.7|7309.9|7307.1|12
1625833660000|2021-07-09 12:27:40|7309.5|7306.7|7310.5|7307.7|7310.5|7307.7|7309.5|7306.7|6
1625833670000|2021-07-09 12:27:50|7309.9|7307.1|7308.5|7305.7|7310.2|7307.4|7308.2|7305.4|24
1625833680000|2021-07-09 12:28:00|7308.9|7306.1|7311.5|7308.7|7311.5|7308.7|7308.9|7306.1|26
1625833690000|2021-07-09 12:28:10|7311.4|7308.6|7311.9|7309.1|7312.2|7309.4|7311.4|7308.6|19
1625833700000|2021-07-09 12:28:20|7312|7309.2|7310.5|7307.7|7312.5|7309.7|7309.5|7306.7|17
1625833710000|2021-07-09 12:28:30|7310.2|7307.4|7309.5|7306.7|7310.2|7307.4|7309.2|7306.4|4
1625833720000|2021-07-09 12:28:40|7309.9|7307.1|7309.5|7306.7|7309.9|7307.1|7309.5|7306.7|8
1625833730000|2021-07-09 12:28:50|7309.9|7307.1|7310.5|7307.7|7310.5|7307.7|7309.5|7306.7|1
1625833740000|2021-07-09 12:29:00|7310.9|7308.1|7309.9|7307.1|7311|7308.2|7309.9|7307.1|6
1625833750000|2021-07-09 12:29:10|7309.5|7306.7|7308.5|7305.7|7309.9|7307.1|7308.5|7305.7|17
1625833760000|2021-07-09 12:29:20|7308.9|7306.1|7310.5|7307.7|7310.5|7307.7|7308.9|7306.1|19
1625833770000|2021-07-09 12:29:30|7310.9|7308.1|7311.5|7308.7|7312.5|7309.7|7310.5|7307.7|33
1625833780000|2021-07-09 12:29:40|7311.4|7308.6|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|11
1625833790000|2021-07-09 12:29:50|7312.2|7309.4|7311.5|7308.7|7313.2|7310.4|7311.5|7308.7|34
1625833800000|2021-07-09 12:30:00|7311.2|7308.4|7311.5|7308.7|7312.2|7309.4|7311.2|7308.4|30
1625833810000|2021-07-09 12:30:10|7311.9|7309.1|7310.5|7307.7|7311.9|7309.1|7309.5|7306.7|31
1625833820000|2021-07-09 12:30:20|7310.7|7307.9|7310.5|7307.7|7311.2|7308.4|7310.5|7307.7|5
1625833830000|2021-07-09 12:30:30|7310.2|7307.4|7310.5|7307.7|7310.5|7307.7|7310.2|7307.4|4
1625833840000|2021-07-09 12:30:40|7310.2|7307.4|7308.5|7305.7|7310.2|7307.4|7308.2|7305.4|18
1625833850000|2021-07-09 12:30:50|7308.2|7305.4|7308.5|7305.7|7308.5|7305.7|7307.5|7304.7|22
1625833860000|2021-07-09 12:31:00|7308.2|7305.4|7309.5|7306.7|7309.5|7306.7|7307.2|7304.4|45
1625833870000|2021-07-09 12:31:10|7309.9|7307.1|7309.5|7306.7|7310.2|7307.4|7308.2|7305.4|46
1625833880000|2021-07-09 12:31:20|7310.2|7307.4|7309.5|7306.7|7310.5|7307.7|7309.5|7306.7|8
1625833890000|2021-07-09 12:31:30|7308.5|7305.7|7309.5|7306.7|7309.5|7306.7|7308.5|7305.7|9
1625833900000|2021-07-09 12:31:40|7309.9|7307.1|7310.5|7307.7|7310.5|7307.7|7309.9|7307.1|18
1625833910000|2021-07-09 12:31:50|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7309.5|7306.7|12
1625833920000|2021-07-09 12:32:00|7311.2|7308.4|7312.2|7309.4|7312.5|7309.7|7310.5|7307.7|79
1625833930000|2021-07-09 12:32:10|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7311.5|7308.7|12
1625833940000|2021-07-09 12:32:20|7312.2|7309.4|7312.7|7309.9|7313.2|7310.4|7311.5|7308.7|30
1625833950000|2021-07-09 12:32:30|7312.5|7309.7|7312.5|7309.7|7313.5|7310.7|7312.2|7309.4|5
1625833960000|2021-07-09 12:32:40|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7
1625833970000|2021-07-09 12:32:50|7311.2|7308.4|7311.5|7308.7|7311.5|7308.7|7311.2|7308.4|3
1625833980000|2021-07-09 12:33:00|7311.2|7308.4|7311.5|7308.7|7311.5|7308.7|7311.2|7308.4|2
1625833990000|2021-07-09 12:33:10|7311.2|7308.4|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|14
1625834000000|2021-07-09 12:33:20|7311.4|7308.6|7311.9|7309.1|7312.2|7309.4|7310.5|7307.7|17
1625834010000|2021-07-09 12:33:30|7311.5|7308.7|7311.2|7308.4|7311.5|7308.7|7310.9|7308.1|8
1625834020000|2021-07-09 12:33:40|7311.9|7309.1|7311.5|7308.7|7311.9|7309.1|7311.5|7308.7|3
1625834030000|2021-07-09 12:33:50|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|24
1625834040000|2021-07-09 12:34:00|7311|7308.2|7309.5|7306.7|7311.5|7308.7|7308.5|7305.7|26
1625834050000|2021-07-09 12:34:10|7309.4|7306.6|7309.5|7306.7|7310.5|7307.7|7309|7306.2|30
1625834060000|2021-07-09 12:34:20|7309.8|7307|7311.5|7308.7|7311.5|7308.7|7309.8|7307|19
1625834070000|2021-07-09 12:34:30|7311.7|7308.9|7310.5|7307.7|7312|7309.2|7310.5|7307.7|7
1625834090000|2021-07-09 12:34:50|7310.8|7308|7311.2|7308.4|7311.5|7308.7|7310.5|7307.7|15
1625834100000|2021-07-09 12:35:00|7311|7308.2|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|61
1625834110000|2021-07-09 12:35:10|7309.8|7307|7309.5|7306.7|7310.2|7307.4|7309.5|7306.7|12
1625834120000|2021-07-09 12:35:20|||||||||26
1625834130000|2021-07-09 12:35:30|7309.2|7306.4|7310.5|7307.7|7310.5|7307.7|7309.2|7306.4|26
1625834140000|2021-07-09 12:35:40|7310.8|7308|7309.5|7306.7|7310.8|7308|7309.5|7306.7|6
1625834150000|2021-07-09 12:35:50|7309.2|7306.4|7309.5|7306.7|7309.5|7306.7|7308.5|7305.7|18
1625834160000|2021-07-09 12:36:00|7309.2|7306.4|7309.5|7306.7|7310.2|7307.4|7308.5|7305.7|24
1625834170000|2021-07-09 12:36:10|||||||||8
1625834180000|2021-07-09 12:36:20|7310.2|7307.4|7315.9|7313.1|7316.9|7314.1|7310.2|7307.4|743
1625834190000|2021-07-09 12:36:30|7315.2|7312.4|7314.9|7312.1|7315.2|7312.4|7314.5|7311.7|69
1625834200000|2021-07-09 12:36:40|7315.2|7312.4|7315.2|7312.4|7315.9|7313.1|7314.9|7312.1|40
1625834210000|2021-07-09 12:36:50|7314.9|7312.1|7315.9|7313.1|7316.2|7313.4|7314.2|7311.4|45
1625834220000|2021-07-09 12:37:00|7315.7|7312.9|7314.8|7312|7315.9|7313.1|7313.8|7311|47
1625834230000|2021-07-09 12:37:10|7315.2|7312.4|7317.2|7314.4|7317.8|7315|7314.8|7312|59
1625834240000|2021-07-09 12:37:20|7317.3|7314.5|7316.8|7314|7318.2|7315.4|7316.3|7313.5|39
1625834250000|2021-07-09 12:37:30|7316.2|7313.4|7317.5|7314.7|7317.5|7314.7|7316.2|7313.4|27
1625834260000|2021-07-09 12:37:40|7317.2|7314.4|7317.2|7314.4|7317.5|7314.7|7317.2|7314.4|11
1625834270000|2021-07-09 12:37:50|7316.8|7314|7316.8|7314|7317.2|7314.4|7316.8|7314|5
1625834280000|2021-07-09 12:38:00|7317.2|7314.4|7317.2|7314.4|7317.5|7314.7|7317.2|7314.4|8
1625834290000|2021-07-09 12:38:10|7317.5|7314.7|7317.2|7314.4|7317.5|7314.7|7317.2|7314.4|26
1625834300000|2021-07-09 12:38:20|7316.8|7314|7317.2|7314.4|7317.8|7315|7316.5|7313.7|16
1625834310000|2021-07-09 12:38:30|7316.8|7314|7315.2|7312.4|7316.8|7314|7314.8|7312|71
1625834320000|2021-07-09 12:38:40|7314.8|7312|7315.2|7312.4|7315.2|7312.4|7314.2|7311.4|24
1625834330000|2021-07-09 12:38:50|7315.3|7312.5|7316.2|7313.4|7316.2|7313.4|7315.3|7312.5|3
1625834340000|2021-07-09 12:39:00|7316.5|7313.7|7316.5|7313.7|7316.7|7313.9|7315.8|7313|31
1625834350000|2021-07-09 12:39:10|7316.8|7314|7315.8|7313|7317.2|7314.4|7315.8|7313|2
1625834360000|2021-07-09 12:39:20|7316.2|7313.4|7316.2|7313.4|7316.8|7314|7315.8|7313|28
1625834370000|2021-07-09 12:39:30|7315.8|7313|7313.8|7311|7315.8|7313|7313.8|7311|12
1625834380000|2021-07-09 12:39:40|7313.5|7310.7|7313.8|7311|7314.2|7311.4|7313.5|7310.7|12
1625834390000|2021-07-09 12:39:50|7314.3|7311.5|7314.8|7312|7315.7|7312.9|7314.3|7311.5|16
1625834400000|2021-07-09 12:40:00|7315.2|7312.4|7319.8|7317|7321.5|7318.7|7313.8|7311|1151
1625834410000|2021-07-09 12:40:10|7320.2|7317.4|7319.2|7316.4|7320.2|7317.4|7318.8|7316|23
1625834420000|2021-07-09 12:40:20|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|28
1625834430000|2021-07-09 12:40:30|||||||||12
1625834440000|2021-07-09 12:40:40|7320.5|7317.7|7323.2|7320.4|7323.8|7321|7320.5|7317.7|127
1625834450000|2021-07-09 12:40:50|7322.5|7319.7|7323.2|7320.4|7323.5|7320.7|7322.2|7319.4|44
1625834460000|2021-07-09 12:41:00|7322.8|7320|7323.2|7320.4|7323.2|7320.4|7321.8|7319|43
1625834470000|2021-07-09 12:41:10|7322.8|7320|7323.2|7320.4|7323.5|7320.7|7322.8|7320|22
1625834480000|2021-07-09 12:41:20|7322.8|7320|7322.2|7319.4|7322.8|7320|7322.2|7319.4|15
1625834490000|2021-07-09 12:41:30|7322.5|7319.7|7323.2|7320.4|7323.2|7320.4|7322.5|7319.7|28
1625834500000|2021-07-09 12:41:40|7323|7320.2|7320.7|7317.9|7323.2|7320.4|7320.5|7317.7|61
1625834510000|2021-07-09 12:41:50|7321.2|7318.4|7320.2|7317.4|7321.2|7318.4|7319.8|7317|27
1625834520000|2021-07-09 12:42:00|7320.5|7317.7|7319.2|7316.4|7320.5|7317.7|7319.2|7316.4|25
1625834530000|2021-07-09 12:42:10|7319.3|7316.5|7320.2|7317.4|7320.2|7317.4|7319.2|7316.4|23
1625834540000|2021-07-09 12:42:20|7320.7|7317.9|7320.2|7317.4|7320.8|7318|7320.2|7317.4|16
1625834550000|2021-07-09 12:42:30|7319.8|7317|7319.2|7316.4|7320.2|7317.4|7319.2|7316.4|44
1625834560000|2021-07-09 12:42:40|7320|7317.2|7319.2|7316.4|7320.2|7317.4|7319.2|7316.4|65
1625834570000|2021-07-09 12:42:50|||||||||2
1625834580000|2021-07-09 12:43:00|7318.7|7315.9|7319.2|7316.4|7319.2|7316.4|7318.5|7315.7|6
1625834590000|2021-07-09 12:43:10|7318.8|7316|7320.2|7317.4|7320.2|7317.4|7318.2|7315.4|29
1625834600000|2021-07-09 12:43:20|7319.5|7316.7|7319.2|7316.4|7319.5|7316.7|7319.2|7316.4|7
1625834610000|2021-07-09 12:43:30|7319.7|7316.9|7320.2|7317.4|7320.2|7317.4|7319.2|7316.4|11
1625834620000|2021-07-09 12:43:40|7320|7317.2|7320.2|7317.4|7320.2|7317.4|7319.2|7316.4|8
1625834630000|2021-07-09 12:43:50|||||||||3
1625834640000|2021-07-09 12:44:00|7320.5|7317.7|7320.2|7317.4|7320.5|7317.7|7320|7317.2|20
1625834650000|2021-07-09 12:44:10|7320|7317.2|7321.2|7318.4|7321.2|7318.4|7320|7317.2|89
1625834660000|2021-07-09 12:44:20|7320.5|7317.7|7320.8|7318|7321.2|7318.4|7320.2|7317.4|40
1625834670000|2021-07-09 12:44:30|7321.2|7318.4|7323.2|7320.4|7323.2|7320.4|7320.2|7317.4|36
1625834680000|2021-07-09 12:44:40|7324.2|7321.4|7325.5|7322.7|7327.2|7324.4|7324.2|7321.4|81
1625834690000|2021-07-09 12:44:50|7325.2|7322.4|7325.2|7322.4|7326.2|7323.4|7325.2|7322.4|31
1625834700000|2021-07-09 12:45:00|7324.8|7322|7324.2|7321.4|7325.5|7322.7|7324.2|7321.4|44
1625834710000|2021-07-09 12:45:10|7324.5|7321.7|7324.2|7321.4|7324.7|7321.9|7324.2|7321.4|49
1625834720000|2021-07-09 12:45:20|7323.8|7321|7323.5|7320.7|7324.2|7321.4|7323.5|7320.7|11
1625834730000|2021-07-09 12:45:30|7324.2|7321.4|7324.5|7321.7|7325.2|7322.4|7324.2|7321.4|20
1625834740000|2021-07-09 12:45:40|7324.7|7321.9|7326.2|7323.4|7326.2|7323.4|7324.5|7321.7|25
1625834750000|2021-07-09 12:45:50|7325.5|7322.7|7324.2|7321.4|7325.7|7322.9|7324.2|7321.4|46
1625834760000|2021-07-09 12:46:00|7324.5|7321.7|7324.5|7321.7|7325.2|7322.4|7324.2|7321.4|19
1625834770000|2021-07-09 12:46:10|7324.2|7321.4|7323.5|7320.7|7324.2|7321.4|7323.2|7320.4|20
1625834780000|2021-07-09 12:46:20|7323.7|7320.9|7323.5|7320.7|7323.8|7321|7323.2|7320.4|18
1625834790000|2021-07-09 12:46:30|7323.2|7320.4|7323.5|7320.7|7323.5|7320.7|7323.2|7320.4|0
1625834800000|2021-07-09 12:46:40|7323.2|7320.4|7323.2|7320.4|7323.5|7320.7|7323.2|7320.4|3
1625834810000|2021-07-09 12:46:50|7322.7|7319.9|7323.2|7320.4|7323.5|7320.7|7322.5|7319.7|22
1625834820000|2021-07-09 12:47:00|7323.5|7320.7|7325.2|7322.4|7325.5|7322.7|7323.5|7320.7|23
1625834830000|2021-07-09 12:47:10|7325.5|7322.7|7331.5|7328.7|7332.2|7329.4|7325.2|7322.4|190
1625834840000|2021-07-09 12:47:20|7331.2|7328.4|7331.2|7328.4|7333.5|7330.7|7331.2|7328.4|131
1625834850000|2021-07-09 12:47:30|7331.7|7328.9|7336.8|7334|7336.8|7334|7331.5|7328.7|640
1625834860000|2021-07-09 12:47:40|7337.2|7334.4|7343.5|7340.7|7344.2|7341.4|7337.2|7334.4|1394
1625834870000|2021-07-09 12:47:50|7343.2|7340.4|7343.5|7340.7|7344.5|7341.7|7342.5|7339.7|281
1625834880000|2021-07-09 12:48:00|7343.2|7340.4|7343.8|7341|7344.5|7341.7|7342.5|7339.7|110
1625834890000|2021-07-09 12:48:10|7344|7341.2|7345.8|7343|7345.8|7343|7343.8|7341|221
1625834900000|2021-07-09 12:48:20|7345.2|7342.4|7345.5|7342.7|7346.5|7343.7|7344.5|7341.7|159
1625834910000|2021-07-09 12:48:30|7345.2|7342.4|7346.2|7343.4|7346.5|7343.7|7344.7|7341.9|289
1625834920000|2021-07-09 12:48:40|7346.5|7343.7|7350.8|7348|7350.8|7348|7346.5|7343.7|342
1625834930000|2021-07-09 12:48:50|7350.3|7347.5|7349.8|7347|7350.8|7348|7347.8|7345|1112
1625834940000|2021-07-09 12:49:00|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7349.3|7346.5|113
1625834950000|2021-07-09 12:49:10|7350.8|7348|7349.5|7346.7|7351.5|7348.7|7348.8|7346|93
1625834960000|2021-07-09 12:49:20|7349.8|7347|7348.8|7346|7350.5|7347.7|7348.8|7346|33
1625834970000|2021-07-09 12:49:30|7348.5|7345.7|7344.5|7341.7|7348.5|7345.7|7343.8|7341|68
1625834980000|2021-07-09 12:49:40|7344.8|7342|7336.5|7333.7|7344.8|7342|7336.5|7333.7|511
1625834990000|2021-07-09 12:49:50|7337.2|7334.4|7338.2|7335.4|7338.8|7336|7337.2|7334.4|95
1625835000000|2021-07-09 12:50:00|7337.5|7334.7|7334.5|7331.7|7337.5|7334.7|7334.2|7331.4|135
1625835010000|2021-07-09 12:50:10|7334.7|7331.9|7338.2|7335.4|7338.5|7335.7|7334.7|7331.9|752
1625835020000|2021-07-09 12:50:20|7337.8|7335|7337.8|7335|7338.8|7336|7337.8|7335|16
1625835030000|2021-07-09 12:50:30|7338.2|7335.4|7346.8|7344|7346.8|7344|7337.2|7331.9|482
1625835040000|2021-07-09 12:50:40|7346.5|7343.7|7346.2|7343.4|7346.8|7344|7344.8|7342|82
1625835050000|2021-07-09 12:50:50|7346.3|7343.5|7344.8|7342|7346.3|7343.5|7344.2|7341.4|58
1625835060000|2021-07-09 12:51:00|7344.5|7341.7|7343.8|7341|7345.2|7342.4|7343.2|7340.4|151
1625835070000|2021-07-09 12:51:10|7344.2|7341.4|7344.2|7341.4|7344.8|7342|7342.2|7339.4|68
1625835080000|2021-07-09 12:51:20|7343.8|7341|7343.8|7341|7344.8|7342|7343.3|7340.5|30
1625835090000|2021-07-09 12:51:30|7344.2|7341.4|7342.8|7340|7344.5|7341.7|7342.5|7339.7|91
1625835100000|2021-07-09 12:51:40|7342.5|7339.7|7343.8|7341|7343.8|7341|7341.2|7338.4|81
1625835110000|2021-07-09 12:51:50|7344.2|7341.4|7341.8|7339|7344.2|7341.4|7341.2|7338.4|36
1625835120000|2021-07-09 12:52:00|7341.7|7338.9|7337.3|7334.5|7341.7|7338.9|7337.3|7334.5|54
1625835130000|2021-07-09 12:52:10|7337.7|7334.9|7337.8|7335|7338.2|7335.4|7335.8|7333|76
1625835140000|2021-07-09 12:52:20|7338.2|7335.4|7338.8|7336|7338.8|7336|7335.2|7332.4|275
1625835150000|2021-07-09 12:52:30|7339.2|7336.4|7338.8|7336|7339.2|7336.4|7338.2|7335.4|32
1625835160000|2021-07-09 12:52:40|7339.2|7336.4|7339.2|7336.4|7339.8|7337|7338.8|7336|16
1625835170000|2021-07-09 12:52:50|7338.8|7336|7339.2|7336.4|7340.2|7337.4|7338.7|7335.9|36
1625835180000|2021-07-09 12:53:00|7339.5|7336.7|7337.8|7335|7339.8|7337|7337.2|7334.4|31
1625835190000|2021-07-09 12:53:10|7338.2|7335.4|7339.8|7337|7339.8|7337|7338.2|7335.4|14
1625835200000|2021-07-09 12:53:20|||||||||57
1625835210000|2021-07-09 12:53:30|7340.2|7337.4|7337.8|7335|7340.8|7338|7337.5|7334.7|50
1625835220000|2021-07-09 12:53:40|7338.2|7335.4|7335.5|7332.7|7338.2|7335.4|7334.2|7331.4|193
1625835230000|2021-07-09 12:53:50|7335.7|7332.9|7337.5|7334.7|7337.5|7334.7|7335.5|7332.7|24
1625835240000|2021-07-09 12:54:00|7337.2|7334.4|7338.2|7335.4|7338.2|7335.4|7336.2|7333.4|25
1625835250000|2021-07-09 12:54:10|7338.7|7335.9|7339.2|7336.4|7339.2|7336.4|7337.2|7334.4|67
1625835260000|2021-07-09 12:54:20|7339.5|7336.7|7341.2|7338.4|7341.5|7338.7|7339.5|7336.7|79
1625835270000|2021-07-09 12:54:30|7340.8|7338|7340.2|7337.4|7342.2|7339.4|7340.2|7337.4|66
1625835280000|2021-07-09 12:54:40|7340.5|7337.7|7340.2|7337.4|7341.2|7338.4|7340.2|7337.4|21
1625835290000|2021-07-09 12:54:50|7340.3|7337.5|7340.7|7337.9|7341.2|7338.4|7340.2|7337.4|18
1625835300000|2021-07-09 12:55:00|7340.8|7338|7339.8|7337|7341.5|7338.7|7338.7|7335.9|159
1625835310000|2021-07-09 12:55:10|7339.5|7336.7|7332.2|7329.4|7339.5|7336.7|7332.2|7329.4|226
1625835320000|2021-07-09 12:55:20|7331.8|7329|7332.8|7330|7333.2|7330.4|7331.8|7329|107
1625835330000|2021-07-09 12:55:30|7333.2|7330.4|7332.2|7329.4|7334.2|7331.4|7332.2|7329.4|41
1625835340000|2021-07-09 12:55:40|7333.2|7330.4|7333.2|7330.4|7334.2|7331.4|7333.2|7330.4|26
1625835350000|2021-07-09 12:55:50|7332.8|7330|7332.2|7329.4|7334.2|7331.4|7331.5|7328.7|154
1625835360000|2021-07-09 12:56:00|7331.5|7328.7|7331.5|7328.7|7332.5|7329.7|7331.2|7328.4|67
1625835370000|2021-07-09 12:56:10|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|7331.5|7328.7|10
1625835380000|2021-07-09 12:56:20|7332.5|7329.7|7332.5|7329.7|7333.2|7330.4|7332.5|7329.7|18
1625835390000|2021-07-09 12:56:30|7332.7|7329.9|7334|7331.2|7334.2|7331.4|7332.7|7329.9|31
1625835400000|2021-07-09 12:56:40|7333.8|7331|7333.5|7330.7|7334|7331.2|7333.5|7330.7|4
1625835410000|2021-07-09 12:56:50|7333.7|7330.9|7334.5|7331.7|7334.5|7331.7|7333.2|7330.4|19
1625835420000|2021-07-09 12:57:00|7333.8|7331|7328.8|7326|7333.8|7331|7328.8|7326|264
1625835430000|2021-07-09 12:57:10|7328.5|7325.7|7330.5|7327.7|7331.2|7328.4|7328.5|7325.7|54
1625835440000|2021-07-09 12:57:20|7330.8|7328|7330.5|7327.7|7331.5|7328.7|7330.5|7327.7|37
1625835450000|2021-07-09 12:57:30|7330.8|7328|7331.5|7328.7|7331.5|7328.7|7330.7|7327.9|11
1625835460000|2021-07-09 12:57:40|7331.8|7329|7331.5|7328.7|7332.5|7329.7|7331.5|7328.7|13
1625835470000|2021-07-09 12:57:50|7332.5|7329.7|7331.5|7328.7|7332.5|7329.7|7331.5|7328.7|23
1625835480000|2021-07-09 12:58:00|7331.1|7328.3|7331.5|7328.7|7331.8|7329|7330.5|7327.7|14
1625835490000|2021-07-09 12:58:10|7330.5|7327.7|7321.5|7318.7|7330.5|7327.7|7321.5|7318.7|590
1625835500000|2021-07-09 12:58:20|7321.8|7319|7324.8|7322|7324.8|7322|7321|7318.2|138
1625835510000|2021-07-09 12:58:30|7324.5|7321.7|7324.8|7322|7324.8|7322|7323.8|7321|33
1625835520000|2021-07-09 12:58:40|7324.5|7321.7|7318.1|7315.3|7324.8|7322|7318.1|7315.3|522
1625835530000|2021-07-09 12:58:50|7318|7315.2|7317.5|7314.7|7318.5|7315.7|7316.5|7313.7|218
1625835540000|2021-07-09 12:59:00|7316.5|7313.7|7319.1|7316.3|7319.6|7316.8|7316.1|7313.3|68
1625835550000|2021-07-09 12:59:10|7319.6|7316.8|7318.1|7315.3|7320.1|7317.3|7316.8|7314|427
1625835560000|2021-07-09 12:59:20|7318|7315.2|7317.5|7314.7|7318.5|7315.7|7316.8|7314|37
1625835570000|2021-07-09 12:59:30|7318.5|7315.7|7319.1|7316.3|7319.5|7316.7|7317.5|7314.7|127
1625835580000|2021-07-09 12:59:40|7319.5|7316.7|7324.5|7321.7|7324.5|7321.7|7319.5|7316.7|176
1625835590000|2021-07-09 12:59:50|7324.1|7321.3|7323.5|7320.7|7324.1|7321.3|7322.5|7319.7|266
1625835600000|2021-07-09 13:00:00|7323.8|7321|7330.1|7327.3|7331.5|7328.7|7321.5|7318.7|1007
1625835610000|2021-07-09 13:00:10|7329.8|7327|7322.5|7319.7|7329.8|7327|7322.1|7319.3|113
1625835620000|2021-07-09 13:00:20|7321.8|7319|7323.1|7320.3|7323.1|7320.3|7318|7315.2|205
1625835630000|2021-07-09 13:00:30|7323|7320.2|7325.1|7322.3|7325.1|7322.3|7321.1|7318.3|130
1625835640000|2021-07-09 13:00:40|7326.1|7323.3|7330.1|7327.3|7334.6|7331.8|7325.5|7322.7|326
1625835650000|2021-07-09 13:00:50|7330.5|7327.7|7327.5|7324.7|7332.5|7329.7|7325.5|7322.7|146
1625835660000|2021-07-09 13:01:00|7327.1|7324.3|7329.5|7326.7|7330.6|7327.8|7326.5|7323.7|204
1625835670000|2021-07-09 13:01:10|7329.1|7326.3|7332.1|7329.3|7332.1|7329.3|7325.1|7322.3|140
1625835680000|2021-07-09 13:01:20|7332.8|7330|7331.1|7328.3|7334.1|7331.3|7331.1|7328.3|173
1625835690000|2021-07-09 13:01:30|7331.8|7329|7334.1|7331.3|7335.1|7332.3|7331.8|7329|93
1625835700000|2021-07-09 13:01:40|7333.8|7331|7331.1|7328.3|7334.5|7331.7|7331.1|7328.3|125
1625835710000|2021-07-09 13:01:50|7331.8|7329|7334.5|7331.7|7337.5|7334.7|7331.8|7329|812
1625835720000|2021-07-09 13:02:00|7334.8|7332|7336.5|7333.7|7336.5|7333.7|7334|7331.2|116
1625835730000|2021-07-09 13:02:10|7335.8|7333|7341.5|7338.7|7342.5|7339.7|7335.5|7332.7|239
1625835740000|2021-07-09 13:02:20|7342.1|7339.3|7342.5|7339.7|7342.5|7339.7|7340.1|7337.3|134
1625835750000|2021-07-09 13:02:30|7342.1|7339.3|7341.5|7338.7|7342.1|7339.3|7340.1|7337.3|106
1625835760000|2021-07-09 13:02:40|7341.1|7338.3|7340.5|7337.7|7341.5|7338.7|7340|7337.2|56
1625835770000|2021-07-09 13:02:50|7340.1|7337.3|7331.5|7328.7|7340.1|7337.3|7329.5|7326.7|226
1625835780000|2021-07-09 13:03:00|7331.3|7328.5|7331.5|7328.7|7331.8|7329|7329.1|7326.3|105
1625835790000|2021-07-09 13:03:10|7331.1|7328.3|7331.5|7328.7|7331.8|7329|7329.5|7326.7|67
1625835800000|2021-07-09 13:03:20|7331.1|7328.3|7332.5|7329.7|7333|7330.2|7330.5|7327.7|45
1625835810000|2021-07-09 13:03:30|7332.1|7329.3|7331.5|7328.7|7334.5|7331.7|7329.8|7327|97
1625835820000|2021-07-09 13:03:40|7331.1|7328.3|7333.1|7330.3|7333.5|7330.7|7330.5|7327.7|85
1625835830000|2021-07-09 13:03:50|7332.8|7330|7334.5|7331.7|7337.1|7334.3|7332.5|7329.7|107
1625835840000|2021-07-09 13:04:00|7334.1|7331.3|7333.5|7330.7|7335.8|7333|7333.1|7330.3|121
1625835850000|2021-07-09 13:04:10|7333.8|7331|7337.5|7334.7|7338.1|7335.3|7333.8|7331|139
1625835860000|2021-07-09 13:04:20|7337.8|7335|7340.5|7337.7|7340.5|7337.7|7337.5|7334.7|79
1625835870000|2021-07-09 13:04:30|7340.8|7338|7340|7337.2|7344.8|7342|7339.5|7336.7|278
1625835880000|2021-07-09 13:04:40|7339.5|7336.7|7339.1|7336.3|7341.1|7338.3|7338.1|7335.3|98
1625835890000|2021-07-09 13:04:50|7338.8|7336|7334.1|7331.3|7339.1|7336.3|7333.5|7330.7|260
1625835900000|2021-07-09 13:05:00|7334.8|7332|7330.6|7327.8|7334.8|7332|7330.1|7327.3|183
1625835910000|2021-07-09 13:05:10|7330.8|7328|7329.6|7326.8|7331.1|7328.3|7327.1|7324.3|161
1625835920000|2021-07-09 13:05:20|7329.5|7326.7|7330.1|7327.3|7333.1|7330.3|7329.5|7326.7|212
1625835930000|2021-07-09 13:05:30|7330.5|7327.7|7330.5|7327.7|7331.5|7328.7|7330.1|7327.3|35
1625835940000|2021-07-09 13:05:40|7330.6|7327.8|7332.5|7329.7|7332.8|7330|7328.8|7326|49
1625835950000|2021-07-09 13:05:50|7331.8|7329|7332.5|7329.7|7332.5|7329.7|7330.1|7327.3|19
1625835960000|2021-07-09 13:06:00|7333.1|7330.3|7342.6|7339.8|7343.8|7341|7332.8|7330|418
1625835970000|2021-07-09 13:06:10|7342.8|7340|7345.5|7342.7|7345.5|7342.7|7342.8|7340|147
1625835980000|2021-07-09 13:06:20|7345.6|7342.8|7345.1|7342.3|7345.8|7343|7343.5|7340.7|146
1625835990000|2021-07-09 13:06:30|7345.5|7342.7|7353.8|7351|7353.8|7351|7345.1|7342.3|758
1625836000000|2021-07-09 13:06:40|7354.1|7351.3|7352.1|7349.3|7355.1|7352.3|7352.1|7349.3|238
1625836010000|2021-07-09 13:06:50|7351.8|7349|7349.8|7347|7351.8|7349|7348.5|7345.7|175
1625836020000|2021-07-09 13:07:00|7350.3|7347.5|7345.8|7343|7350.8|7348|7345.8|7343|187
1625836030000|2021-07-09 13:07:10|7345.1|7342.3|7346.8|7344|7346.8|7344|7343.8|7341|142
1625836040000|2021-07-09 13:07:20|7346.5|7343.7|7347.8|7345|7348.8|7346|7346.1|7343.3|90
1625836050000|2021-07-09 13:07:30|7347.5|7344.7|7350.5|7347.7|7351.8|7349|7347.5|7344.7|136
1625836060000|2021-07-09 13:07:40|7350.1|7347.3|7347.8|7345|7350.5|7347.7|7347.8|7345|103
1625836070000|2021-07-09 13:07:50|7348.1|7345.3|7351.8|7349|7351.8|7349|7348.1|7345.3|75
1625836080000|2021-07-09 13:08:00|7351.6|7348.8|7351.5|7348.7|7354.5|7351.7|7350.8|7348|252
1625836090000|2021-07-09 13:08:10|7351.8|7349|7350.1|7347.3|7353.5|7350.7|7349.5|7346.7|154
1625836100000|2021-07-09 13:08:20|7349.8|7347|7350.1|7347.3|7351.5|7348.7|7349.5|7346.7|33
1625836110000|2021-07-09 13:08:30|7349.8|7347|7350.8|7348|7350.8|7348|7349.8|7347|63
1625836120000|2021-07-09 13:08:40|7350.5|7347.7|7351.5|7348.7|7351.5|7348.7|7347.8|7345|49
1625836130000|2021-07-09 13:08:50|7351.1|7348.3|7348.8|7346|7351.8|7349|7348.8|7346|49
1625836140000|2021-07-09 13:09:00|7349|7346.2|7350.5|7347.7|7350.8|7348|7349|7346.2|24
1625836150000|2021-07-09 13:09:10|7350.8|7348|7347.5|7344.7|7350.8|7348|7347.1|7344.3|102
1625836160000|2021-07-09 13:09:20|7347.8|7345|7348.8|7346|7348.8|7346|7345.8|7343|44
1625836170000|2021-07-09 13:09:30|7348.5|7345.7|7350.5|7347.7|7351.1|7348.3|7348.5|7345.7|76
1625836180000|2021-07-09 13:09:40|7350.8|7348|7350.5|7347.7|7350.8|7348|7348.5|7345.7|52
1625836190000|2021-07-09 13:09:50|7350.8|7348|7348.8|7346|7351.5|7348.7|7348.8|7346|46
1625836200000|2021-07-09 13:10:00|7349.1|7346.3|7345.8|7343|7350.8|7348|7344.8|7342|105
1625836210000|2021-07-09 13:10:10|7346.1|7343.3|7348.1|7345.3|7348.1|7345.3|7344.8|7342|71
1625836220000|2021-07-09 13:10:20|7347.8|7345|7350.1|7347.3|7350.8|7348|7347.1|7344.3|82
1625836230000|2021-07-09 13:10:30|7349.8|7347|7348.8|7346|7350.6|7347.8|7348.8|7346|47
1625836240000|2021-07-09 13:10:40|7348.5|7345.7|7348.8|7346|7350.5|7347.7|7347.8|7345|74
1625836250000|2021-07-09 13:10:50|7348.6|7345.8|7348.1|7345.3|7348.8|7346|7347|7344.2|52
1625836260000|2021-07-09 13:11:00|7348.5|7345.7|7350.8|7348|7351.3|7348.5|7348.1|7345.3|123
1625836270000|2021-07-09 13:11:10|7350.1|7347.3|7348.8|7346|7351.1|7348.3|7348.8|7346|42
1625836280000|2021-07-09 13:11:20|7349.1|7346.3|7345.8|7343|7349.1|7346.3|7345.8|7343|27
1625836290000|2021-07-09 13:11:30|7346.3|7343.5|7346.8|7344|7346.8|7344|7344.5|7341.7|96
1625836300000|2021-07-09 13:11:40|7347.1|7344.3|7347.3|7344.5|7347.5|7344.7|7346.1|7343.3|41
1625836310000|2021-07-09 13:11:50|7347.1|7344.3|7348.5|7345.7|7348.8|7346|7346.1|7343.3|86
1625836320000|2021-07-09 13:12:00|7348.1|7345.3|7346.1|7343.3|7349.8|7347|7346.1|7343.3|166
1625836330000|2021-07-09 13:12:10|7346.5|7343.7|7343.5|7340.7|7347.1|7344.3|7342.1|7339.3|498
1625836340000|2021-07-09 13:12:20|7342.8|7340|7343.5|7340.7|7343.8|7341|7340.8|7338|474
1625836350000|2021-07-09 13:12:30|7343.3|7340.5|7345.5|7342.7|7345.5|7342.7|7343|7340.2|39
1625836360000|2021-07-09 13:12:40|7344.8|7342|7345.5|7342.7|7345.8|7343|7343.5|7340.7|57
1625836370000|2021-07-09 13:12:50|7345.8|7343|7346.8|7344|7347.5|7344.7|7345.5|7342.7|88
1625836380000|2021-07-09 13:13:00|7347|7344.2|7345.5|7342.7|7347.5|7344.7|7343.8|7341|106
1625836390000|2021-07-09 13:13:10|7345.8|7343|7347.5|7344.7|7347.5|7344.7|7344.8|7342|75
1625836400000|2021-07-09 13:13:20|7347.6|7344.8|7350.5|7347.7|7351.1|7348.3|7347.6|7344.8|111
1625836410000|2021-07-09 13:13:30|7350.1|7347.3|7356.6|7353.8|7359.1|7356.3|7347.5|7344.7|777
1625836420000|2021-07-09 13:13:40|7356.5|7353.7|7355.8|7353|7357.1|7354.3|7354.5|7351.7|673
1625836430000|2021-07-09 13:13:50|7355.5|7352.7|7357.1|7354.3|7358.1|7355.3|7355.5|7352.7|139
1625836440000|2021-07-09 13:14:00|7357.8|7355|7364.4|7361.6|7364.4|7361.6|7357.8|7355|380
1625836450000|2021-07-09 13:14:10|7364.8|7362|7363.1|7360.3|7366.1|7363.3|7363.1|7360.3|353
1625836460000|2021-07-09 13:14:20|7362.9|7360.1|7365.1|7362.3|7365.1|7362.3|7362.1|7359.3|135
1625836470000|2021-07-09 13:14:30|7366.1|7363.3|7366.1|7363.3|7369.1|7366.3|7365.1|7362.3|290
1625836480000|2021-07-09 13:14:40|7366.4|7363.6|7363.1|7360.3|7366.4|7363.6|7362.1|7359.3|183
1625836490000|2021-07-09 13:14:50|7363.8|7361|7362.1|7359.3|7364.4|7361.6|7361.1|7358.3|104
1625836500000|2021-07-09 13:15:00|7361.8|7359|7365.1|7362.3|7365.8|7363|7361.1|7358.3|157
1625836510000|2021-07-09 13:15:10|7364.8|7362|7367.1|7364.3|7367.1|7364.3|7363.8|7361|101
1625836520000|2021-07-09 13:15:20|7367.4|7364.6|7366.4|7363.6|7367.4|7364.6|7365.4|7362.6|42
1625836530000|2021-07-09 13:15:30|7366.1|7363.3|7362.4|7359.6|7368.8|7366|7362.4|7359.6|274
1625836540000|2021-07-09 13:15:40|7362.1|7359.3|7357.4|7354.6|7362.1|7359.3|7357.1|7354.3|276
1625836550000|2021-07-09 13:15:50|7357.1|7354.3|7354.8|7352|7359.4|7356.6|7354.8|7352|146
1625836560000|2021-07-09 13:16:00|7355.1|7352.3|7358.4|7355.6|7359.4|7356.6|7355.1|7352.3|156
1625836570000|2021-07-09 13:16:10|7357.8|7355|7359.4|7356.6|7359.8|7357|7357.4|7354.6|86
1625836580000|2021-07-09 13:16:20|7359.6|7356.8|7359.4|7356.6|7362.1|7359.3|7358.4|7355.6|93
1625836590000|2021-07-09 13:16:30|7359.9|7357.1|7362.1|7359.3|7363.1|7360.3|7359.6|7356.8|72
1625836600000|2021-07-09 13:16:40|7362.4|7359.6|7360.1|7357.3|7364.1|7361.3|7359.1|7356.3|138
1625836610000|2021-07-09 13:16:50|7359.6|7356.8|7359.1|7356.3|7360.1|7357.3|7358.4|7355.6|65
1625836620000|2021-07-09 13:17:00|7358.6|7355.8|7362.1|7359.3|7364.1|7361.3|7358.6|7355.8|134
1625836630000|2021-07-09 13:17:10|7362.4|7359.6|7361.1|7358.3|7362.4|7359.6|7359.8|7357|37
1625836640000|2021-07-09 13:17:20|7360.9|7358.1|7360.4|7357.6|7360.9|7358.1|7359.8|7357|42
1625836650000|2021-07-09 13:17:30|7360.3|7357.5|7361.9|7359.1|7362.4|7359.6|7358.8|7356|116
1625836660000|2021-07-09 13:17:40|7361.6|7358.8|7360.4|7357.6|7362.4|7359.6|7360.4|7357.6|26
1625836670000|2021-07-09 13:17:50|7360.1|7357.3|7361.4|7358.6|7361.8|7359|7359.8|7357|53
1625836680000|2021-07-09 13:18:00|7361.1|7358.3|7362.4|7359.6|7363.1|7360.3|7361.1|7358.3|69
1625836690000|2021-07-09 13:18:10|7362.3|7359.5|7361.1|7358.3|7362.3|7359.5|7360.8|7358|31
1625836700000|2021-07-09 13:18:20|7360.8|7358|7363.4|7360.6|7363.8|7361|7360.4|7357.6|53
1625836710000|2021-07-09 13:18:30|7363.9|7361.1|7366.4|7363.6|7368.1|7365.3|7363.6|7360.8|181
1625836720000|2021-07-09 13:18:40|7366.1|7363.3|7361.4|7358.6|7366.4|7363.6|7360.3|7357.5|131
1625836730000|2021-07-09 13:18:50|7361.1|7358.3|7360.9|7358.1|7361.6|7358.8|7360.1|7357.3|122
1625836740000|2021-07-09 13:19:00|7361.1|7358.3|7361.1|7358.3|7361.4|7358.6|7360.9|7358.1|17
1625836750000|2021-07-09 13:19:10|7361.4|7358.6|7360.4|7357.6|7361.4|7358.6|7359.8|7357|54
1625836760000|2021-07-09 13:19:20|7360.8|7358|7360.4|7357.6|7361.4|7358.6|7359.8|7357|54
1625836770000|2021-07-09 13:19:30|7360.1|7357.3|7360.1|7357.3|7361.4|7358.6|7360.1|7357.3|45
1625836780000|2021-07-09 13:19:40|7359.8|7357|7361.4|7358.6|7361.8|7359|7359.1|7356.3|77
1625836790000|2021-07-09 13:19:50|7361.1|7358.3|7359.4|7356.6|7362.4|7359.6|7359.4|7356.6|210
1625836800000|2021-07-09 13:20:00|7359.8|7357|7358.8|7356|7362.4|7359.6|7358.8|7356|99
1625836810000|2021-07-09 13:20:10|7358.9|7356.1|7357.1|7354.3|7360.4|7357.6|7355.1|7352.3|583
1625836820000|2021-07-09 13:20:20|7356.9|7354.1|7357.4|7354.6|7358.8|7356|7355.4|7352.6|69
1625836830000|2021-07-09 13:20:30|7357.6|7354.8|7358.4|7355.6|7359.8|7357|7357.6|7354.8|63
1625836840000|2021-07-09 13:20:40|7358.6|7355.8|7358.1|7355.3|7359.8|7357|7358.1|7355.3|72
1625836850000|2021-07-09 13:20:50|7357.8|7355|7357.6|7354.8|7358.1|7355.3|7357.1|7354.3|34
1625836860000|2021-07-09 13:21:00|7357.8|7355|7357.9|7355.1|7358.4|7355.6|7357.6|7354.8|28
1625836870000|2021-07-09 13:21:10|7357.6|7354.8|7357.1|7354.3|7357.6|7354.8|7356.4|7353.6|22
1625836880000|2021-07-09 13:21:20|7357.4|7354.6|7356.1|7353.3|7357.4|7354.6|7355.6|7352.8|30
1625836890000|2021-07-09 13:21:30|7356.4|7353.6|7355.4|7352.6|7356.4|7353.6|7355.4|7352.6|39
1625836900000|2021-07-09 13:21:40|7354.4|7351.6|7356.1|7353.3|7356.8|7354|7354.4|7351.6|45
1625836910000|2021-07-09 13:21:50|7356.4|7353.6|7353.1|7350.3|7356.4|7353.6|7353.1|7350.3|121
1625836920000|2021-07-09 13:22:00|7353.4|7350.6|7346.8|7344|7354.1|7351.3|7346.3|7343.5|615
1625836930000|2021-07-09 13:22:10|7347.1|7344.3|7345.4|7342.6|7347.8|7345|7344.4|7341.6|367
1625836940000|2021-07-09 13:22:20|7345.8|7343|7347.8|7345|7349.4|7346.6|7345.8|7343|434
1625836950000|2021-07-09 13:22:30|7348.1|7345.3|7345.8|7343|7348.8|7346|7345.8|7343|133
1625836960000|2021-07-09 13:22:40|7345.6|7342.8|7346.4|7343.6|7346.4|7343.6|7343.8|7341|114
1625836970000|2021-07-09 13:22:50|7346.8|7344|7346.8|7344|7348.3|7345.5|7346.3|7343.5|102
1625836980000|2021-07-09 13:23:00|7346.9|7344.1|7345.8|7343|7348.8|7346|7345.8|7343|171
1625836990000|2021-07-09 13:23:10|7345.4|7342.6|7344.8|7342|7345.8|7343|7343.4|7340.6|198
1625837000000|2021-07-09 13:23:20|7345.4|7342.6|7344.8|7342|7345.8|7343|7344.8|7342|39
1625837010000|2021-07-09 13:23:30|7344.4|7341.6|7344.8|7342|7344.8|7342|7343.8|7341|175
1625837020000|2021-07-09 13:23:40|7344.1|7341.3|7342.8|7340|7344.8|7342|7342.8|7340|60
1625837030000|2021-07-09 13:23:50|7342.9|7340.1|7344.3|7341.5|7345.8|7343|7342.8|7340|57
1625837040000|2021-07-09 13:24:00|7344.4|7341.6|7345.1|7342.3|7346.8|7344|7344.4|7341.6|51
1625837050000|2021-07-09 13:24:10|7344.8|7342|7345.4|7342.6|7345.8|7343|7344.8|7342|21
1625837060000|2021-07-09 13:24:20|7345.8|7343|7345.8|7343|7345.8|7343|7344.8|7342|16
1625837070000|2021-07-09 13:24:30|7345.1|7342.3|7341.8|7339|7345.1|7342.3|7341.8|7339|98
1625837080000|2021-07-09 13:24:40|7341.4|7338.6|7343.4|7340.6|7343.4|7340.6|7338.4|7335.6|190
1625837090000|2021-07-09 13:24:50|7343.8|7341|7344.8|7342|7344.8|7342|7343.8|7341|19
1625837100000|2021-07-09 13:25:00|7344.4|7341.6|7344.8|7342|7345.4|7342.6|7344.1|7341.3|178
1625837110000|2021-07-09 13:25:10|7344.6|7341.8|7348.3|7345.5|7348.4|7345.6|7344.6|7341.8|68
1625837120000|2021-07-09 13:25:20|7348.4|7345.6|7348.8|7346|7348.8|7346|7347.8|7345|32
1625837130000|2021-07-09 13:25:30|7348.9|7346.1|7348.8|7346|7349.8|7347|7348.8|7346|62
1625837140000|2021-07-09 13:25:40|7348.6|7345.8|7348.8|7346|7348.8|7346|7347.1|7344.3|27
1625837150000|2021-07-09 13:25:50|7349.1|7346.3|7354.4|7351.6|7354.4|7351.6|7348.8|7346|182
1625837160000|2021-07-09 13:26:00|7354.1|7351.3|7351.8|7349|7354.1|7351.3|7351.4|7348.6|59
1625837170000|2021-07-09 13:26:10|7351.9|7349.1|7350.8|7348|7351.9|7349.1|7350.8|7348|26
1625837180000|2021-07-09 13:26:20|7350.4|7347.6|7353.3|7350.5|7353.8|7351|7349.9|7347.1|157
1625837190000|2021-07-09 13:26:30|7353.6|7350.8|7353.1|7350.3|7353.8|7351|7352.8|7350|60
1625837200000|2021-07-09 13:26:40|7353.3|7350.5|7352.1|7349.3|7353.3|7350.5|7352.1|7349.3|38
1625837210000|2021-07-09 13:26:50|7352.4|7349.6|7352.1|7349.3|7352.8|7350|7352.1|7349.3|36
1625837220000|2021-07-09 13:27:00|7351.8|7349|7352.1|7349.3|7352.8|7350|7351.1|7348.3|124
1625837230000|2021-07-09 13:27:10|7352.4|7349.6|7352.1|7349.3|7352.8|7350|7351.4|7348.6|50
1625837240000|2021-07-09 13:27:20|7351.8|7349|7348.1|7345.3|7352.1|7349.3|7348.1|7345.3|192
1625837250000|2021-07-09 13:27:30|7347.9|7345.1|7350.1|7347.3|7350.8|7348|7347.9|7345.1|124
1625837260000|2021-07-09 13:27:40|7349.9|7347.1|7352.4|7349.6|7352.4|7349.6|7349.9|7347.1|76
1625837270000|2021-07-09 13:27:50|7352.1|7349.3|7351.1|7348.3|7352.1|7349.3|7350.8|7348|30
1625837280000|2021-07-09 13:28:00|7351.4|7348.6|7352.8|7350|7353.1|7350.3|7351.4|7348.6|47
1625837290000|2021-07-09 13:28:10|7353.1|7350.3|7348.1|7345.3|7354.1|7351.3|7348.1|7345.3|54
1625837300000|2021-07-09 13:28:20|7347.8|7345|7347.1|7344.3|7348.1|7345.3|7346.8|7344|51
1625837310000|2021-07-09 13:28:30|7347.8|7345|7346.1|7343.3|7348.1|7345.3|7345.8|7343|43
1625837320000|2021-07-09 13:28:40|7346.8|7344|7346.1|7343.3|7347.8|7345|7345.1|7342.3|42
1625837330000|2021-07-09 13:28:50|7345.8|7343|7345.1|7342.3|7345.8|7343|7344.8|7342|9
1625837340000|2021-07-09 13:29:00|7345.8|7343|7345.4|7342.6|7346.1|7343.3|7345.4|7342.6|48
1625837350000|2021-07-09 13:29:10|7345.8|7343|7346.6|7343.8|7347.1|7344.3|7345.8|7343|32
1625837360000|2021-07-09 13:29:20|7347.1|7344.3|7345.1|7342.3|7347.1|7344.3|7344.1|7341.3|71
1625837370000|2021-07-09 13:29:30|7345.8|7343|7346.1|7343.3|7346.8|7344|7345.8|7343|34
1625837380000|2021-07-09 13:29:40|7345.9|7343.1|7344.1|7341.3|7346.1|7343.3|7344.1|7341.3|40
1625837390000|2021-07-09 13:29:50|7344.3|7341.5|7344.6|7341.8|7345.1|7342.3|7343.4|7340.6|59
1625837400000|2021-07-09 13:30:00|7344.4|7341.6|7350.7|7347.9|7351.1|7348.3|7344.1|7341.3|91
1625837410000|2021-07-09 13:30:10|7351.1|7348.3|7353.4|7350.6|7354.7|7351.9|7350.1|7347.3|147
1625837420000|2021-07-09 13:30:20|7353.1|7350.3|7355.1|7352.3|7355.6|7352.8|7353.1|7350.3|54
1625837430000|2021-07-09 13:30:30|7354.7|7351.9|7353.1|7350.3|7354.7|7351.9|7351.1|7348.3|111
1625837440000|2021-07-09 13:30:40|7353.4|7350.6|7353.7|7350.9|7354.1|7351.3|7351.1|7348.3|220
1625837450000|2021-07-09 13:30:50|7353.6|7350.8|7348.7|7345.9|7354.1|7351.3|7348.1|7345.3|540
1625837460000|2021-07-09 13:31:00|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|7344.1|7341.3|155
1625837470000|2021-07-09 13:31:10|7348.1|7345.3|7345.4|7342.6|7349.7|7346.9|7345.4|7342.6|129
1625837480000|2021-07-09 13:31:20|7345.1|7342.3|7344.7|7341.9|7347.9|7345.1|7343.4|7340.6|137
1625837490000|2021-07-09 13:31:30|7344.9|7342.1|7349.4|7346.6|7349.7|7346.9|7344.4|7341.6|80
1625837500000|2021-07-09 13:31:40|7349.7|7346.9|7349.7|7346.9|7350.7|7347.9|7349.4|7346.6|53
1625837510000|2021-07-09 13:31:50|7349.4|7346.6|7348.7|7345.9|7349.7|7346.9|7346.7|7343.9|68
1625837520000|2021-07-09 13:32:00|7349.4|7346.6|7349.7|7346.9|7351.1|7348.3|7349.4|7346.6|67
1625837530000|2021-07-09 13:32:10|7349.4|7346.6|7349.7|7346.9|7351.7|7348.9|7348.7|7345.9|98
1625837540000|2021-07-09 13:32:20|7349.4|7346.6|7349.7|7346.9|7349.7|7346.9|7349.1|7346.3|27
1625837550000|2021-07-09 13:32:30|7350.2|7347.4|7351.7|7348.9|7353.4|7350.6|7350.2|7347.4|71
1625837560000|2021-07-09 13:32:40|7351.9|7349.1|7352.7|7349.9|7352.7|7349.9|7351.4|7348.6|34
1625837570000|2021-07-09 13:32:50|7353.4|7350.6|7355.7|7352.9|7356.1|7353.3|7353.2|7350.4|63
1625837580000|2021-07-09 13:33:00|7355.1|7352.3|7351.7|7348.9|7355.1|7352.3|7350.7|7347.9|97
1625837590000|2021-07-09 13:33:10|7351.2|7348.4|7351.7|7348.9|7352.1|7349.3|7351.2|7348.4|15
1625837600000|2021-07-09 13:33:20|7351.4|7348.6|7348.1|7345.3|7351.4|7348.6|7348.1|7345.3|81
1625837610000|2021-07-09 13:33:30|7348.4|7345.6|7346.7|7343.9|7348.7|7345.9|7346.4|7343.6|149
1625837620000|2021-07-09 13:33:40|7347.1|7344.3|7347.7|7344.9|7348.7|7345.9|7345.7|7342.9|68
1625837630000|2021-07-09 13:33:50|7348.4|7345.6|7348.7|7345.9|7349.1|7346.3|7347.7|7344.9|32
1625837640000|2021-07-09 13:34:00|7348.1|7345.3|7347.4|7344.6|7348.4|7345.6|7345.1|7342.3|87
1625837650000|2021-07-09 13:34:10|7347.7|7344.9|7348.7|7345.9|7350.4|7347.6|7347.7|7344.9|42
1625837660000|2021-07-09 13:34:20|7349.1|7346.3|7349.4|7346.6|7349.7|7346.9|7348.7|7345.9|52
1625837670000|2021-07-09 13:34:30|7349.1|7346.3|7346.1|7343.3|7349.4|7346.6|7344.1|7341.3|392
1625837680000|2021-07-09 13:34:40|7345.4|7342.6|7344.4|7341.6|7346.1|7343.3|7344.1|7341.3|50
1625837690000|2021-07-09 13:34:50|7344.1|7341.3|7344.1|7341.3|7344.4|7341.6|7342.1|7339.3|86
1625837700000|2021-07-09 13:35:00|7344.4|7341.6|7342.1|7339.3|7344.4|7341.6|7341.6|7338.8|141
1625837710000|2021-07-09 13:35:10|7341.9|7339.1|7345.4|7342.6|7345.4|7342.6|7341.1|7338.3|82
1625837720000|2021-07-09 13:35:20|7345.1|7342.3|7344.1|7341.3|7345.4|7342.6|7344.1|7341.3|68
1625837730000|2021-07-09 13:35:30|7344.7|7341.9|7344.4|7341.6|7347.1|7344.3|7344.1|7341.3|106
1625837740000|2021-07-09 13:35:40|7344.6|7341.8|7346.4|7343.6|7347.1|7344.3|7344.6|7341.8|19
1625837750000|2021-07-09 13:35:50|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|7346.4|7343.6|27
1625837760000|2021-07-09 13:36:00|7347.1|7344.3|7347.1|7344.3|7347.4|7344.6|7346.1|7343.3|69
1625837770000|2021-07-09 13:36:10|7347.4|7344.6|7344.1|7341.3|7348.1|7345.3|7344.1|7341.3|129
1625837780000|2021-07-09 13:36:20|7344.4|7341.6|7343.6|7340.8|7345.1|7342.3|7343.4|7340.6|55
1625837790000|2021-07-09 13:36:30|7343.4|7340.6|7343.4|7340.6|7344.1|7341.3|7342.1|7339.3|61
1625837800000|2021-07-09 13:36:40|7343.1|7340.3|7343.1|7340.3|7343.4|7340.6|7342.1|7339.3|56
1625837810000|2021-07-09 13:36:50|7342.7|7339.9|7342.4|7339.6|7342.7|7339.9|7341.1|7338.3|65
1625837820000|2021-07-09 13:37:00|7342.1|7339.3|7342.1|7339.3|7342.7|7339.9|7340.7|7337.9|132
1625837830000|2021-07-09 13:37:10|7341.7|7338.9|7342.4|7339.6|7342.4|7339.6|7341.1|7338.3|74
1625837840000|2021-07-09 13:37:20|7342.7|7339.9|7345.4|7342.6|7345.7|7342.9|7341.7|7338.9|101
1625837850000|2021-07-09 13:37:30|7345.1|7342.3|7346.4|7343.6|7348.1|7345.3|7345.1|7342.3|47
1625837860000|2021-07-09 13:37:40|7346.7|7343.9|7347.4|7344.6|7347.4|7344.6|7345.4|7342.6|44
1625837870000|2021-07-09 13:37:50|7347.1|7344.3|7346.4|7343.6|7349.1|7346.3|7346.4|7343.6|100
1625837880000|2021-07-09 13:38:00|7346.1|7343.3|7349.6|7346.8|7349.6|7346.8|7345.4|7342.6|332
1625837890000|2021-07-09 13:38:10|7350.1|7347.3|7349.4|7346.6|7351.6|7348.8|7349.4|7346.6|92
1625837900000|2021-07-09 13:38:20|7348.4|7345.6|7343.4|7340.6|7348.6|7345.8|7343.4|7340.6|66
1625837910000|2021-07-09 13:38:30|7343.7|7340.9|7343.4|7340.6|7344.4|7341.6|7343.1|7340.3|67
1625837920000|2021-07-09 13:38:40|7342.7|7339.9|7341.4|7338.6|7343.7|7340.9|7341.1|7338.3|42
1625837930000|2021-07-09 13:38:50|7341.1|7338.3|7340.4|7337.6|7341.4|7338.6|7340.1|7337.3|70
1625837940000|2021-07-09 13:39:00|7340.6|7337.8|7336.1|7333.3|7340.9|7338.1|7335.4|7332.6|224
1625837950000|2021-07-09 13:39:10|7336.4|7333.6|7338.1|7335.3|7338.4|7335.6|7336.1|7333.3|97
1625837960000|2021-07-09 13:39:20|7338.4|7335.6|7339.1|7336.3|7340.1|7337.3|7338.4|7335.6|38
1625837970000|2021-07-09 13:39:30|7339.4|7336.6|7342.1|7339.3|7342.4|7339.6|7339.4|7336.6|44
1625837980000|2021-07-09 13:39:40|7341.2|7338.4|7338.1|7335.3|7342.4|7339.6|7338.1|7335.3|65
1625837990000|2021-07-09 13:39:50|7337.9|7335.1|7337.1|7334.3|7338.9|7336.1|7337.1|7334.3|136
1625838000000|2021-07-09 13:40:00|7337.4|7334.6|7341.4|7338.6|7341.4|7338.6|7337.1|7334.3|83
1625838010000|2021-07-09 13:40:10|7341.1|7338.3|7342.7|7339.9|7342.7|7339.9|7340.4|7337.6|27
1625838020000|2021-07-09 13:40:20|7343.1|7340.3|7343.4|7340.6|7344.1|7341.3|7342.1|7339.3|65
1625838030000|2021-07-09 13:40:30|7342.9|7340.1|7344.4|7341.6|7344.7|7341.9|7342.4|7339.6|28
1625838040000|2021-07-09 13:40:40|7343.7|7340.9|7342.4|7339.6|7344.1|7341.3|7342.4|7339.6|31
1625838050000|2021-07-09 13:40:50|7342.7|7339.9|7343.4|7340.6|7344.4|7341.6|7342.7|7339.9|14
1625838060000|2021-07-09 13:41:00|7343.7|7340.9|7344.1|7341.3|7344.4|7341.6|7342.7|7339.9|91
1625838070000|2021-07-09 13:41:10|7343.9|7341.1|7343.4|7340.6|7344.1|7341.3|7343.4|7340.6|29
1625838080000|2021-07-09 13:41:20|7343.7|7340.9|7342.4|7339.6|7343.7|7340.9|7342.4|7339.6|13
1625838090000|2021-07-09 13:41:30|7342.7|7339.9|7342.7|7339.9|7343.1|7340.3|7342.1|7339.3|413
1625838100000|2021-07-09 13:41:40|7342.4|7339.6|7344.2|7341.4|7345.1|7342.3|7342.4|7339.6|24
1625838110000|2021-07-09 13:41:50|7344.1|7341.3|7344.7|7341.9|7344.7|7341.9|7342.7|7339.9|8
1625838120000|2021-07-09 13:42:00|7344.6|7341.8|7343.1|7340.3|7344.6|7341.8|7342.1|7339.3|164
1625838130000|2021-07-09 13:42:10|7343.7|7340.9|7350.1|7347.3|7351.1|7348.3|7342.1|7339.3|345
1625838140000|2021-07-09 13:42:20|7349.7|7346.9|7349.1|7346.3|7350.4|7347.6|7348.1|7345.3|183
1625838150000|2021-07-09 13:42:30|7348.7|7345.9|7346.4|7343.6|7349.1|7346.3|7346.1|7343.3|162
1625838160000|2021-07-09 13:42:40|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|7344.4|7341.6|101
1625838170000|2021-07-09 13:42:50|7344.7|7341.9|7347.4|7344.6|7347.4|7344.6|7344.7|7341.9|48
1625838180000|2021-07-09 13:43:00|7347.1|7344.3|7344.4|7341.6|7347.1|7344.3|7344.1|7341.3|104
1625838190000|2021-07-09 13:43:10|7344.7|7341.9|7344.4|7341.6|7345.4|7342.6|7344.4|7341.6|24
1625838200000|2021-07-09 13:43:20|7345.1|7342.3|7345.4|7342.6|7345.9|7343.1|7344.9|7342.1|36
1625838210000|2021-07-09 13:43:30|7345.1|7342.3|7348.4|7345.6|7348.4|7345.6|7345.1|7342.3|62
1625838220000|2021-07-09 13:43:40|7348.7|7345.9|7349.1|7346.3|7349.1|7346.3|7348.4|7345.6|67
1625838230000|2021-07-09 13:43:50|7348.9|7346.1|7348.4|7345.6|7349.7|7346.9|7348.4|7345.6|22
1625838240000|2021-07-09 13:44:00|7348.6|7345.8|7357.1|7354.3|7357.1|7354.3|7348.6|7345.8|150
1625838250000|2021-07-09 13:44:10|7357.4|7354.6|7358.6|7355.8|7359.4|7356.6|7356.4|7353.6|331
1625838260000|2021-07-09 13:44:20|7358.4|7355.6|7356.1|7353.3|7359.1|7356.3|7356.1|7353.3|59
1625838270000|2021-07-09 13:44:30|7355.7|7352.9|7357.1|7354.3|7357.1|7354.3|7355.4|7352.6|80
1625838280000|2021-07-09 13:44:40|7356.9|7354.1|7356.1|7353.3|7357.1|7354.3|7356.1|7353.3|32
1625838290000|2021-07-09 13:44:50|7356.4|7353.6|7359.4|7356.6|7359.4|7356.6|7356.4|7353.6|74
1625838300000|2021-07-09 13:45:00|7359|7356.2|7364|7361.2|7366.1|7363.3|7359|7356.2|488
1625838310000|2021-07-09 13:45:10|7363|7360.2|7366.7|7363.9|7367|7364.2|7362|7359.2|212
1625838320000|2021-07-09 13:45:20|7366.2|7363.4|7364|7361.2|7366.2|7363.4|7362.7|7359.9|162
1625838330000|2021-07-09 13:45:30|7364.2|7361.4|7358|7355.2|7364.4|7361.6|7357.5|7354.7|133
1625838340000|2021-07-09 13:45:40|7357.7|7354.9|7357|7354.2|7358|7355.2|7355.7|7352.9|150
1625838350000|2021-07-09 13:45:50|7357.2|7354.4|7361|7358.2|7361.7|7358.9|7357.2|7354.4|95
1625838360000|2021-07-09 13:46:00|7360.7|7357.9|7359.7|7356.9|7361|7358.2|7359.4|7356.6|70
1625838370000|2021-07-09 13:46:10|7360.1|7357.3|7361.7|7358.9|7363.7|7360.9|7359.4|7356.6|359
1625838380000|2021-07-09 13:46:20|7362|7359.2|7364.7|7361.9|7364.7|7361.9|7362|7359.2|228
1625838390000|2021-07-09 13:46:30|7365|7362.2|7364.7|7361.9|7366.7|7363.9|7364.7|7361.9|103
1625838400000|2021-07-09 13:46:40|7365.4|7362.6|7364.7|7361.9|7365.7|7362.9|7363.7|7360.9|100
1625838410000|2021-07-09 13:46:50|7364.4|7361.6|7365|7362.2|7365.7|7362.9|7362.7|7359.9|2822
1625838420000|2021-07-09 13:47:00|7365.2|7362.4|7367|7364.2|7367|7364.2|7364.7|7361.9|234
1625838430000|2021-07-09 13:47:10|7367.2|7364.4|7365.2|7362.4|7367.7|7364.9|7365|7362.2|177
1625838440000|2021-07-09 13:47:20|7365.7|7362.9|7367.7|7364.9|7368|7365.2|7365.4|7362.6|79
1625838450000|2021-07-09 13:47:30|7367.4|7364.6|7366.7|7363.9|7367.7|7364.9|7366.7|7363.9|109
1625838460000|2021-07-09 13:47:40|7367|7364.2|7365|7362.2|7367|7364.2|7364.7|7361.9|162
1625838470000|2021-07-09 13:47:50|7364.7|7361.9|7365|7362.2|7366.7|7363.9|7364.7|7361.9|115
1625838480000|2021-07-09 13:48:00|7365.5|7362.7|7365.7|7362.9|7366|7363.2|7365|7362.2|65
1625838490000|2021-07-09 13:48:10|7366|7363.2|7365.7|7362.9|7366|7363.2|7363.4|7360.6|111
1625838500000|2021-07-09 13:48:20|7365.5|7362.7|7361.5|7358.7|7365.7|7362.9|7361.4|7358.6|121
1625838510000|2021-07-09 13:48:30|7361.7|7358.9|7362|7359.2|7363.4|7360.6|7361.7|7358.9|70
1625838520000|2021-07-09 13:48:40|7362.4|7359.6|7362|7359.2|7363|7360.2|7361.7|7358.9|88
1625838530000|2021-07-09 13:48:50|7362.7|7359.9|7361|7358.2|7362.7|7359.9|7360.7|7357.9|41
1625838540000|2021-07-09 13:49:00|7361.2|7358.4|7365|7362.2|7366|7363.2|7361|7358.2|187
1625838550000|2021-07-09 13:49:10|7364.5|7361.7|7364|7361.2|7364.7|7361.9|7363|7360.2|57
1625838560000|2021-07-09 13:49:20|7364.4|7361.6|7366|7363.2|7366.4|7363.6|7364.4|7361.6|61
1625838570000|2021-07-09 13:49:30|7366.4|7363.6|7367.7|7364.9|7368|7365.2|7366|7363.2|106
1625838580000|2021-07-09 13:49:40|7367|7364.2|7368|7365.2|7368|7365.2|7367|7364.2|84
1625838590000|2021-07-09 13:49:50|7367.7|7364.9|7368|7365.2|7368|7365.2|7367.7|7364.9|30
1625838600000|2021-07-09 13:50:00|7369|7366.2|7373|7370.2|7374.7|7371.9|7369|7366.2|498
1625838610000|2021-07-09 13:50:10|7372.7|7369.9|7374|7371.2|7374|7371.2|7371.7|7368.9|187
1625838620000|2021-07-09 13:50:20|7374.7|7371.9|7373.7|7370.9|7376|7373.2|7372.7|7369.9|133
1625838630000|2021-07-09 13:50:30|7374|7371.2|7368|7365.2|7374|7371.2|7368|7365.2|176
1625838640000|2021-07-09 13:50:40|7368.7|7365.9|7368.4|7365.6|7370|7367.2|7366.4|7363.6|153
1625838650000|2021-07-09 13:50:50|7368.5|7365.7|7367|7364.2|7369|7366.2|7367|7364.2|74
1625838660000|2021-07-09 13:51:00|7367.4|7364.6|7367.7|7364.9|7367.7|7364.9|7365|7362.2|98
1625838670000|2021-07-09 13:51:10|7367.5|7364.7|7366|7363.2|7368|7365.2|7365|7362.2|109
1625838680000|2021-07-09 13:51:20|7366.4|7363.6|7366.7|7363.9|7368.4|7365.6|7366.4|7363.6|67
1625838690000|2021-07-09 13:51:30|7367.4|7364.6|7368.5|7365.7|7369|7366.2|7367|7364.2|55
1625838700000|2021-07-09 13:51:40|7368.4|7365.6|7369.4|7366.6|7370|7367.2|7368.4|7365.6|122
1625838710000|2021-07-09 13:51:50|7369|7366.2|7368.5|7365.7|7369|7366.2|7367|7364.2|62
1625838720000|2021-07-09 13:52:00|7368.7|7365.9|7370|7367.2|7371|7368.2|7368.5|7365.7|73
1625838730000|2021-07-09 13:52:10|7369.7|7366.9|7369|7366.2|7370|7367.2|7368.7|7365.9|56
1625838740000|2021-07-09 13:52:20|7369.2|7366.4|7368.7|7365.9|7369.2|7366.4|7367.7|7364.9|33
1625838750000|2021-07-09 13:52:30|7369|7366.2|7371.5|7368.7|7371.7|7368.9|7368.5|7365.7|68
1625838760000|2021-07-09 13:52:40|7371.4|7368.6|7372|7369.2|7372|7369.2|7371|7368.2|25
1625838770000|2021-07-09 13:52:50|7372.4|7369.6|7376|7373.2|7376.4|7373.6|7372.4|7369.6|203
1625838780000|2021-07-09 13:53:00|7376.4|7373.6|7378.7|7375.9|7379.7|7376.9|7376.4|7373.6|239
1625838790000|2021-07-09 13:53:10|7379|7376.2|7382.7|7379.9|7382.7|7379.9|7379|7376.2|424
1625838800000|2021-07-09 13:53:20|7383|7380.2|7383|7380.2|7383.7|7380.9|7380.7|7377.9|164
1625838810000|2021-07-09 13:53:30|7382.7|7379.9|7382.7|7379.9|7383.7|7380.9|7381.7|7378.9|295
1625838820000|2021-07-09 13:53:40|7382|7379.2|7383.7|7380.9|7383.7|7380.9|7381.7|7378.9|95
1625838830000|2021-07-09 13:53:50|7383.4|7380.6|7383|7380.2|7383.7|7380.9|7382.4|7379.6|105
1625838840000|2021-07-09 13:54:00|7383.4|7380.6|7381|7378.2|7384.5|7381.7|7381|7378.2|177
1625838850000|2021-07-09 13:54:10|7381.5|7378.7|7380.5|7377.7|7382.4|7379.6|7380.4|7377.6|150
1625838860000|2021-07-09 13:54:20|7380.7|7377.9|7382|7379.2|7382|7379.2|7380.4|7377.6|122
1625838870000|2021-07-09 13:54:30|7381.7|7378.9|7381.4|7378.6|7382|7379.2|7379.4|7376.6|88
1625838880000|2021-07-09 13:54:40|7381.7|7378.9|7381.4|7378.6|7381.7|7378.9|7379.5|7376.7|61
1625838890000|2021-07-09 13:54:50|7381.7|7378.9|7382|7379.2|7383|7380.2|7381.4|7378.6|57
1625838900000|2021-07-09 13:55:00|7382.4|7379.6|7383|7380.2|7384|7381.2|7382.4|7379.6|72
1625838910000|2021-07-09 13:55:10|7383.7|7380.9|7380.4|7377.6|7384.7|7381.9|7380.4|7377.6|152
1625838920000|2021-07-09 13:55:20|7380|7377.2|7381|7378.2|7381.4|7378.6|7379.4|7376.6|111
1625838930000|2021-07-09 13:55:30|7381.7|7378.9|7384.7|7381.9|7384.7|7381.9|7380.7|7377.9|79
1625838940000|2021-07-09 13:55:40|7385|7382.2|7384.4|7381.6|7385.7|7382.9|7384.4|7381.6|104
1625838950000|2021-07-09 13:55:50|7384|7381.2|7384|7381.2|7385|7382.2|7383.5|7380.7|99
1625838960000|2021-07-09 13:56:00|7383.7|7380.9|7385|7382.2|7386.5|7383.7|7383.5|7380.7|115
1625838970000|2021-07-09 13:56:10|7384.5|7381.7|7382.4|7379.6|7384.5|7381.7|7380|7377.2|159
1625838980000|2021-07-09 13:56:20|7382.7|7379.9|7382.4|7379.6|7383|7380.2|7382.4|7379.6|11
1625838990000|2021-07-09 13:56:30|7382.5|7379.7|7381.7|7378.9|7384|7381.2|7381.4|7378.6|67
1625839000000|2021-07-09 13:56:40|7382.4|7379.6|7379|7376.2|7382.4|7379.6|7379|7376.2|83
1625839010000|2021-07-09 13:56:50|7379.4|7376.6|7380.5|7377.7|7381.7|7378.9|7378.4|7375.6|98
1625839020000|2021-07-09 13:57:00|7380.7|7377.9|7385|7382.2|7385|7382.2|7380.7|7377.9|113
1625839030000|2021-07-09 13:57:10|7385.7|7382.9|7385.7|7382.9|7386|7383.2|7384.4|7381.6|83
1625839040000|2021-07-09 13:57:20|7385.5|7382.7|7384|7381.2|7385.5|7382.7|7382.7|7379.9|31
1625839050000|2021-07-09 13:57:30|7384.4|7381.6|7384.7|7381.9|7384.7|7381.9|7384.4|7381.6|62
1625839060000|2021-07-09 13:57:40|7384.4|7381.6|7384|7381.2|7384.4|7381.6|7383.4|7380.6|65
1625839070000|2021-07-09 13:57:50|7383.7|7380.9|7384|7381.2|7384|7381.2|7383.4|7380.6|91
1625839080000|2021-07-09 13:58:00|7384.4|7381.6|7384|7381.2|7384.7|7381.9|7382.7|7379.9|140
1625839090000|2021-07-09 13:58:10|7384.5|7381.7|7384.4|7381.6|7384.7|7381.9|7384|7381.2|37
1625839100000|2021-07-09 13:58:20|7384.7|7381.9|7381|7378.2|7384.7|7381.9|7380.7|7377.9|131
1625839110000|2021-07-09 13:58:30|7381.4|7378.6|7380|7377.2|7381.4|7378.6|7380|7377.2|72
1625839120000|2021-07-09 13:58:40|7380.5|7377.7|7377.7|7374.9|7380.7|7377.9|7377.7|7374.9|126
1625839130000|2021-07-09 13:58:50|7378|7375.2|7377.7|7374.9|7378|7375.2|7376|7373.2|101
1625839140000|2021-07-09 13:59:00|7378|7375.2|7378.7|7375.9|7379|7376.2|7378|7375.2|28
1625839150000|2021-07-09 13:59:10|7379|7376.2|7379|7376.2|7380|7377.2|7378.7|7375.9|44
1625839160000|2021-07-09 13:59:20|7379.4|7376.6|7378|7375.2|7379.7|7376.9|7378|7375.2|31
1625839170000|2021-07-09 13:59:30|7377.7|7374.9|7379|7376.2|7379.7|7376.9|7376.2|7373.4|112
1625839180000|2021-07-09 13:59:40|7378.7|7375.9|7380|7377.2|7381|7378.2|7378.4|7375.6|67
1625839190000|2021-07-09 13:59:50|7379.7|7376.9|7380.7|7377.9|7381|7378.2|7379.7|7376.9|53
1625839200000|2021-07-09 14:00:00|7381|7378.2|7384|7381.2|7385|7382.2|7381|7378.2|209
1625839210000|2021-07-09 14:00:10|7383.7|7380.9|7385.7|7382.9|7385.7|7382.9|7382.7|7379.9|80
1625839220000|2021-07-09 14:00:20|7385.4|7382.6|7384|7381.2|7386|7383.2|7384|7381.2|231
1625839230000|2021-07-09 14:00:30|7383.7|7380.9|7386.4|7383.6|7387|7384.2|7382.7|7379.9|271
1625839240000|2021-07-09 14:00:40|7386.5|7383.7|7385.5|7382.7|7386.5|7383.7|7384.7|7381.9|98
1625839250000|2021-07-09 14:00:50|7385.2|7382.4|7383|7380.2|7385.5|7382.7|7381.4|7378.6|213
1625839260000|2021-07-09 14:01:00|7381.7|7378.9|7383.5|7380.7|7384|7381.2|7380.7|7377.9|222
1625839270000|2021-07-09 14:01:10|7384|7381.2|7383.7|7380.9|7384|7381.2|7381|7378.2|201
1625839280000|2021-07-09 14:01:20|7383.4|7380.6|7383|7380.2|7384|7381.2|7381.7|7378.9|63
1625839290000|2021-07-09 14:01:30|7383.2|7380.4|7383.7|7380.9|7384|7381.2|7383|7380.2|72
1625839300000|2021-07-09 14:01:40|7384.4|7381.6|7386|7383.2|7386.7|7383.9|7384.4|7381.6|74
1625839310000|2021-07-09 14:01:50|7385.7|7382.9|7387.7|7384.9|7387.7|7384.9|7385.7|7382.9|248
1625839320000|2021-07-09 14:02:00|7387.5|7384.7|7387.7|7384.9|7387.7|7384.9|7386.7|7383.9|157
1625839330000|2021-07-09 14:02:10|7387.5|7384.7|7386.7|7383.9|7387.5|7384.7|7385|7382.2|352
1625839340000|2021-07-09 14:02:20|7386.4|7383.6|7386.7|7383.9|7386.7|7383.9|7385.7|7382.9|93
1625839350000|2021-07-09 14:02:30|7387|7384.2|7386.7|7383.9|7387.7|7384.9|7386.7|7383.9|90
1625839360000|2021-07-09 14:02:40|7387|7384.2|7387.4|7384.6|7387.7|7384.9|7386.4|7383.6|198
1625839370000|2021-07-09 14:02:50|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7386.7|7383.9|97
1625839380000|2021-07-09 14:03:00|7387.4|7384.6|7385.7|7382.9|7387.7|7384.9|7385.7|7382.9|146
1625839390000|2021-07-09 14:03:10|7386.4|7383.6|7382.7|7379.9|7386.7|7383.9|7382.7|7379.9|135
1625839400000|2021-07-09 14:03:20|7382|7379.2|7384|7381.2|7385.7|7382.9|7382|7379.2|159
1625839410000|2021-07-09 14:03:30|7384.4|7381.6|7387.7|7384.9|7387.7|7384.9|7384.4|7381.6|117
1625839420000|2021-07-09 14:03:40|7388|7385.2|7386.7|7383.9|7388.4|7385.6|7386.7|7383.9|193
1625839430000|2021-07-09 14:03:50|7387|7384.2|7385.7|7382.9|7387.7|7384.9|7385.3|7382.5|69
1625839440000|2021-07-09 14:04:00|7386|7383.2|7388.7|7385.9|7388.7|7385.9|7386|7383.2|88
1625839450000|2021-07-09 14:04:10|7387.7|7384.9|7388.7|7385.9|7389.7|7386.9|7387.7|7384.9|116
1625839460000|2021-07-09 14:04:20|7388|7385.2|7388.7|7385.9|7389|7386.2|7387.7|7384.9|60
1625839470000|2021-07-09 14:04:30|7389|7386.2|7388.7|7385.9|7389.7|7386.9|7387|7384.2|138
1625839480000|2021-07-09 14:04:40|7388.3|7385.5|7387.7|7384.9|7388.7|7385.9|7386.7|7383.9|70
1625839490000|2021-07-09 14:04:50|7388.3|7385.5|7385|7382.2|7388.7|7385.9|7384.7|7381.9|180
1625839500000|2021-07-09 14:05:00|7384.7|7381.9|7383.7|7380.9|7385.7|7382.9|7383.7|7380.9|50
1625839510000|2021-07-09 14:05:10|7384|7381.2|7385.7|7382.9|7386|7383.2|7383.7|7380.9|80
1625839520000|2021-07-09 14:05:20|7385.5|7382.7|7387.7|7384.9|7387.7|7384.9|7384.7|7381.9|68
1625839530000|2021-07-09 14:05:30|7388|7385.2|7387.7|7384.9|7389.7|7386.9|7386.7|7383.9|383
1625839540000|2021-07-09 14:05:40|7387.5|7384.7|7386.7|7383.9|7387.5|7384.7|7386.7|7383.9|244
1625839550000|2021-07-09 14:05:50|7386.5|7383.7|7387.7|7384.9|7387.7|7384.9|7385.7|7382.9|26
1625839560000|2021-07-09 14:06:00|7388|7385.2|7385.7|7382.9|7388|7385.2|7385|7382.2|92
1625839570000|2021-07-09 14:06:10|7385.3|7382.5|7384|7381.2|7385.3|7382.5|7383.7|7380.9|52
1625839580000|2021-07-09 14:06:20|7384.7|7381.9|7385.7|7382.9|7385.7|7382.9|7384.7|7381.9|51
1625839590000|2021-07-09 14:06:30|7386|7383.2|7387.7|7384.9|7388.2|7385.4|7385.7|7382.9|49
1625839600000|2021-07-09 14:06:40|7388|7385.2|7388.3|7385.5|7388.7|7385.9|7386.7|7383.9|97
1625839610000|2021-07-09 14:06:50|7388|7385.2|7388|7385.2|7388.7|7385.9|7387.7|7384.9|43
1625839620000|2021-07-09 14:07:00|7388.5|7385.7|7389.7|7386.9|7390.7|7387.9|7388.5|7385.7|114
1625839630000|2021-07-09 14:07:10|7390.5|7387.7|7388.7|7385.9|7391|7388.2|7388.7|7385.9|137
1625839640000|2021-07-09 14:07:20|7388.3|7385.5|7388.7|7385.9|7390.7|7387.9|7387.7|7384.9|329
1625839650000|2021-07-09 14:07:30|7388|7385.2|7385.7|7382.9|7388.7|7385.9|7385.7|7382.9|100
1625839660000|2021-07-09 14:07:40|7386|7383.2|7386.7|7383.9|7386.7|7383.9|7385.5|7382.7|79
1625839670000|2021-07-09 14:07:50|7387.3|7384.5|7387|7384.2|7387.7|7384.9|7387|7384.2|25
1625839680000|2021-07-09 14:08:00|7387.5|7384.7|7389.7|7386.9|7389.7|7386.9|7387|7384.2|102
1625839690000|2021-07-09 14:08:10|7389.5|7386.7|7388.7|7385.9|7389.5|7386.7|7388|7385.2|48
1625839700000|2021-07-09 14:08:20|7389|7386.2|7387|7384.2|7389|7386.2|7387|7384.2|30
1625839710000|2021-07-09 14:08:30|7387.5|7384.7|7387.7|7384.9|7387.7|7384.9|7386.5|7383.7|44
1625839720000|2021-07-09 14:08:40|7388.3|7385.5|7389|7386.2|7389|7386.2|7388|7385.2|50
1625839730000|2021-07-09 14:08:50|7388.7|7385.9|7389|7386.2|7389.7|7386.9|7388.7|7385.9|62
1625839740000|2021-07-09 14:09:00|7388.7|7385.9|7389.7|7386.9|7391|7388.2|7388.7|7385.9|96
1625839750000|2021-07-09 14:09:10|7389.5|7386.7|7390.7|7387.9|7391|7388.2|7389|7386.2|50
1625839760000|2021-07-09 14:09:20|7390.3|7387.5|7390.7|7387.9|7390.7|7387.9|7390.3|7387.5|25
1625839770000|2021-07-09 14:09:30|7391|7388.2|7389|7386.2|7395|7392.2|7389|7386.2|374
1625839780000|2021-07-09 14:09:40|7389.3|7386.5|7391|7388.2|7391|7388.2|7389.3|7386.5|71
1625839790000|2021-07-09 14:09:50|7390.7|7387.9|7392.3|7389.5|7392.7|7389.9|7390.3|7387.5|177
1625839800000|2021-07-09 14:10:00|7392.7|7389.9|7392|7389.2|7393.3|7390.5|7392|7389.2|197
1625839810000|2021-07-09 14:10:10|7392.3|7389.5|7392.3|7389.5|7393|7390.2|7392|7389.2|71
1625839820000|2021-07-09 14:10:20|7392.7|7389.9|7391.3|7388.5|7393.3|7390.5|7391.3|7388.5|163
1625839830000|2021-07-09 14:10:30|7392|7389.2|7390.7|7387.9|7392|7389.2|7390|7387.2|93
1625839840000|2021-07-09 14:10:40|7392|7389.2|7390|7387.2|7393.3|7390.5|7390|7387.2|117
1625839850000|2021-07-09 14:10:50|||||||||6
1625839860000|2021-07-09 14:11:00|7390.3|7387.5|7391|7388.2|7391.7|7388.9|7390.3|7387.5|90
1625839870000|2021-07-09 14:11:10|7390.7|7387.9|7391.7|7388.9|7391.7|7388.9|7389.7|7386.9|146
1625839880000|2021-07-09 14:11:20|7392.3|7389.5|7392|7389.2|7392.3|7389.5|7391.7|7388.9|20
1625839890000|2021-07-09 14:11:30|7392.3|7389.5|7393.7|7390.9|7393.7|7390.9|7392.3|7389.5|314
1625839900000|2021-07-09 14:11:40|7393.3|7390.5|7392.7|7389.9|7393.7|7390.9|7392.7|7389.9|45
1625839910000|2021-07-09 14:11:50|7393.7|7390.9|7393.7|7390.9|7394.3|7391.5|7393|7390.2|58
1625839920000|2021-07-09 14:12:00|7394|7391.2|7399.7|7396.9|7400.7|7397.9|7394|7391.2|655
1625839930000|2021-07-09 14:12:10|7399|7396.2|7401.7|7398.9|7402.3|7399.5|7399|7396.2|511
1625839940000|2021-07-09 14:12:20|7402|7399.2|7400.7|7397.9|7402.7|7399.9|7400.7|7397.9|152
1625839950000|2021-07-09 14:12:30|7400.5|7397.7|7400.7|7397.9|7400.7|7397.9|7399.5|7396.7|76
1625839960000|2021-07-09 14:12:40|7400|7397.2|7399.7|7396.9|7400|7397.2|7398.7|7395.9|151
1625839970000|2021-07-09 14:12:50|7400.7|7397.9|7400.7|7397.9|7401|7398.2|7400|7397.2|103
1625839980000|2021-07-09 14:13:00|7401|7398.2|7405|7402.2|7406|7403.2|7401|7398.2|533
1625839990000|2021-07-09 14:13:10|7404.7|7401.9|7404.7|7401.9|7405.7|7402.9|7404|7401.2|117
1625840000000|2021-07-09 14:13:20|7405|7402.2|7403.7|7400.9|7405|7402.2|7402.7|7399.9|119
1625840010000|2021-07-09 14:13:30|7404|7401.2|7405.7|7402.9|7405.7|7402.9|7404|7401.2|148
1625840020000|2021-07-09 14:13:40|7405.3|7402.5|7403|7400.2|7405.3|7402.5|7403|7400.2|166
1625840030000|2021-07-09 14:13:50|7403.7|7400.9|7403|7400.2|7404|7401.2|7401.7|7398.9|53
1625840040000|2021-07-09 14:14:00|7403.3|7400.5|7401.7|7398.9|7403.3|7400.5|7401.7|7398.9|108
1625840050000|2021-07-09 14:14:10|7401.3|7398.5|7402|7399.2|7402.3|7399.5|7400.3|7397.5|100
1625840060000|2021-07-09 14:14:20|7401.7|7398.9|7400|7397.2|7402.3|7399.5|7399.7|7396.9|62
1625840070000|2021-07-09 14:14:30|7400.2|7397.4|7402|7399.2|7402.3|7399.5|7400.2|7397.4|83
1625840080000|2021-07-09 14:14:40|7401.7|7398.9|7397.3|7394.5|7401.7|7398.9|7396.7|7393.9|352
1625840090000|2021-07-09 14:14:50|7397.7|7394.9|7394.2|7391.4|7398|7395.2|7393.7|7390.9|407
1625840100000|2021-07-09 14:15:00|7394|7391.2|7397.7|7394.9|7397.7|7394.9|7392|7389.2|258
1625840110000|2021-07-09 14:15:10|7398.3|7395.5|7399.7|7396.9|7399.7|7396.9|7397.3|7394.5|108
1625840120000|2021-07-09 14:15:20|7399.3|7396.5|7398|7395.2|7400|7397.2|7397|7394.2|135
1625840130000|2021-07-09 14:15:30|7398.2|7395.4|7400.7|7397.9|7401|7398.2|7398.2|7395.4|41
1625840140000|2021-07-09 14:15:40|7400|7397.2|7401.3|7398.5|7401.7|7398.9|7400|7397.2|133
1625840150000|2021-07-09 14:15:50|7401|7398.2|7402|7399.2|7402.7|7399.9|7400.3|7397.5|82
1625840160000|2021-07-09 14:16:00|7402.2|7399.4|7402.7|7399.9|7403|7400.2|7402|7399.2|65
1625840170000|2021-07-09 14:16:10|7403|7400.2|7400|7397.2|7403.7|7400.9|7399.7|7396.9|58
1625840180000|2021-07-09 14:16:20|7399.3|7396.5|7398|7395.2|7399.7|7396.9|7397.7|7394.9|180
1625840190000|2021-07-09 14:16:30|7397.7|7394.9|7397.7|7394.9|7398|7395.2|7397|7394.2|64
1625840200000|2021-07-09 14:16:40|7398.3|7395.5|7399|7396.2|7399.7|7396.9|7398|7395.2|291
1625840210000|2021-07-09 14:16:50|7398.7|7395.9|7396.7|7393.9|7398.7|7395.9|7396|7393.2|99
1625840220000|2021-07-09 14:17:00|7396.5|7393.7|7397|7394.2|7397.7|7394.9|7396|7393.2|49
1625840230000|2021-07-09 14:17:10|7396.7|7393.9|7398.7|7395.9|7398.7|7395.9|7395|7392.2|66
1625840240000|2021-07-09 14:17:20|7399|7396.2|7399.3|7396.5|7399.3|7396.5|7398.2|7395.4|41
1625840250000|2021-07-09 14:17:30|7399.7|7396.9|7400.3|7397.5|7400.3|7397.5|7399.7|7396.9|16
1625840260000|2021-07-09 14:17:40|7400.7|7397.9|7399.7|7396.9|7400.7|7397.9|7399|7396.2|58
1625840270000|2021-07-09 14:17:50|7400|7397.2|7400.2|7397.4|7400.7|7397.9|7400|7397.2|45
1625840280000|2021-07-09 14:18:00|7400.3|7397.5|7399.7|7396.9|7401.7|7398.9|7399.7|7396.9|66
1625840290000|2021-07-09 14:18:10|7399.5|7396.7|7397|7394.2|7399.5|7396.7|7396.7|7393.9|73
1625840300000|2021-07-09 14:18:20|7397.7|7394.9|7397.7|7394.9|7398.7|7395.9|7397.7|7394.9|73
1625840310000|2021-07-09 14:18:30|7398|7395.2|7398.7|7395.9|7398.7|7395.9|7397.7|7394.9|19
1625840320000|2021-07-09 14:18:40|7398.8|7396|7397.7|7394.9|7398.8|7396|7397.7|7394.9|18
1625840330000|2021-07-09 14:18:50|7397.3|7394.5|7397|7394.2|7398|7395.2|7396|7393.2|254
1625840340000|2021-07-09 14:19:00|7397.2|7394.4|7399.7|7396.9|7399.7|7396.9|7397|7394.2|35
1625840350000|2021-07-09 14:19:10|7400|7397.2|7400|7397.2|7400.2|7397.4|7400|7397.2|34
1625840360000|2021-07-09 14:19:20|7399.6|7396.8|7398.3|7395.5|7399.6|7396.8|7398|7395.2|51
1625840370000|2021-07-09 14:19:30|7398.7|7395.9|7398.7|7395.9|7399.3|7396.5|7398.3|7395.5|30
1625840380000|2021-07-09 14:19:40|7399|7396.2|7400|7397.2|7400|7397.2|7399|7396.2|53
1625840390000|2021-07-09 14:19:50|7399.6|7396.8|7398|7395.2|7399.6|7396.8|7397.6|7394.8|25
1625840400000|2021-07-09 14:20:00|7398.6|7395.8|7400.6|7397.8|7401|7398.2|7398.6|7395.8|42
1625840410000|2021-07-09 14:20:10|7401|7398.2|7403|7400.2|7403|7400.2|7401|7398.2|90
1625840420000|2021-07-09 14:20:20|7403.1|7400.3|7403|7400.2|7403.6|7400.8|7402|7399.2|73
1625840430000|2021-07-09 14:20:30|7402.6|7399.8|7401|7398.2|7403|7400.2|7400.6|7397.8|124
1625840440000|2021-07-09 14:20:40|7400.6|7397.8|7401.6|7398.8|7402|7399.2|7400|7397.2|110
1625840450000|2021-07-09 14:20:50|7401.3|7398.5|7402|7399.2|7402|7399.2|7401|7398.2|27
1625840460000|2021-07-09 14:21:00|7401.6|7398.8|7402|7399.2|7402|7399.2|7401.6|7398.8|27
1625840470000|2021-07-09 14:21:10|7402.3|7399.5|7402|7399.2|7403|7400.2|7402|7399.2|110
1625840480000|2021-07-09 14:21:20|7401.6|7398.8|7398.5|7395.7|7401.6|7398.8|7398|7395.2|153
1625840490000|2021-07-09 14:21:30|7399|7396.2|7394.3|7391.5|7399|7396.2|7394.3|7391.5|288
1625840500000|2021-07-09 14:21:40|7395.3|7392.5|7398.6|7395.8|7398.6|7395.8|7395|7392.2|207
1625840510000|2021-07-09 14:21:50|7398.3|7395.5|7398.3|7395.5|7399|7396.2|7397.3|7394.5|112
1625840520000|2021-07-09 14:22:00|7398|7395.2|7397.3|7394.5|7399|7396.2|7396|7393.2|152
1625840530000|2021-07-09 14:22:10|7397.6|7394.8|7397.6|7394.8|7398|7395.2|7397.3|7394.5|111
1625840540000|2021-07-09 14:22:20|7398|7395.2|7398|7395.2|7398.3|7395.5|7397.6|7394.8|45
1625840550000|2021-07-09 14:22:30|7397.6|7394.8|7395.3|7392.5|7397.6|7394.8|7395|7392.2|85
1625840560000|2021-07-09 14:22:40|7395|7392.2|7396.3|7393.5|7396.3|7393.5|7395|7392.2|46
1625840570000|2021-07-09 14:22:50|7396.6|7393.8|7396|7393.2|7396.6|7393.8|7395|7392.2|76
1625840580000|2021-07-09 14:23:00|7395.6|7392.8|7397|7394.2|7397|7394.2|7395|7392.2|226
1625840590000|2021-07-09 14:23:10|7397.3|7394.5|7398.6|7395.8|7399|7396.2|7397|7394.2|179
1625840600000|2021-07-09 14:23:20|7398.5|7395.7|7399|7396.2|7399|7396.2|7398.3|7395.5|49
1625840610000|2021-07-09 14:23:30|7398.6|7395.8|7397.6|7394.8|7399|7396.2|7397|7394.2|59
1625840620000|2021-07-09 14:23:40|7397.3|7394.5|7399|7396.2|7399|7396.2|7397|7394.2|34
1625840630000|2021-07-09 14:23:50|7399.3|7396.5|7399|7396.2|7400|7397.2|7399|7396.2|85
1625840640000|2021-07-09 14:24:00|7399.3|7396.5|7398.6|7395.8|7399.6|7396.8|7398.3|7395.5|55
1625840650000|2021-07-09 14:24:10|7398.3|7395.5|7397.6|7394.8|7399.3|7396.5|7397.6|7394.8|40
1625840660000|2021-07-09 14:24:20|7398.3|7395.5|7397.6|7394.8|7398.6|7395.8|7397.6|7394.8|39
1625840670000|2021-07-09 14:24:30|7398|7395.2|7398.3|7395.5|7398.3|7395.5|7397.3|7394.5|36
1625840680000|2021-07-09 14:24:40|7399|7396.2|7400.6|7397.8|7401.3|7398.5|7398.6|7395.8|97
1625840690000|2021-07-09 14:24:50|7401|7398.2|7400.3|7397.5|7401.3|7398.5|7400|7397.2|71
1625840700000|2021-07-09 14:25:00|7400|7397.2|7403|7400.2|7403.3|7400.5|7400|7397.2|122
1625840710000|2021-07-09 14:25:10|7403.1|7400.3|7403.3|7400.5|7403.6|7400.8|7402|7399.2|81
1625840720000|2021-07-09 14:25:20|7403.6|7400.8|7402.1|7399.3|7403.6|7400.8|7402|7399.2|65
1625840730000|2021-07-09 14:25:30|7402.6|7399.8|7401.5|7398.7|7402.6|7399.8|7401|7398.2|18
1625840740000|2021-07-09 14:25:40|7401.6|7398.8|7401|7398.2|7401.6|7398.8|7401|7398.2|7
1625840750000|2021-07-09 14:25:50|7400.1|7397.3|7399.6|7396.8|7400.6|7397.8|7399.6|7396.8|64
1625840760000|2021-07-09 14:26:00|7400|7397.2|7398.6|7395.8|7400|7397.2|7397|7394.2|173
1625840770000|2021-07-09 14:26:10|7399|7396.2|7398.6|7395.8|7399|7396.2|7398|7395.2|58
1625840780000|2021-07-09 14:26:20|7399.3|7396.5|7399.1|7396.3|7399.6|7396.8|7399|7396.2|60
1625840790000|2021-07-09 14:26:30|7399.3|7396.5|7401.6|7398.8|7402|7399.2|7399.1|7396.3|71
1625840800000|2021-07-09 14:26:40|7401.3|7398.5|7401|7398.2|7401.5|7398.7|7401|7398.2|22
1625840810000|2021-07-09 14:26:50|7400.3|7397.5|7401|7398.2|7401|7398.2|7400|7397.2|55
1625840820000|2021-07-09 14:27:00|7401.1|7398.3|7402.6|7399.8|7402.6|7399.8|7401.1|7398.3|56
1625840830000|2021-07-09 14:27:10|7402.3|7399.5|7399|7396.2|7402.3|7399.5|7399|7396.2|79
1625840840000|2021-07-09 14:27:20|7399.1|7396.3|7399.6|7396.8|7399.6|7396.8|7398.3|7395.5|24
1625840850000|2021-07-09 14:27:30|||||||||5
1625840860000|2021-07-09 14:27:40|7399.3|7396.5|7399|7396.2|7399.3|7396.5|7399|7396.2|55
1625840870000|2021-07-09 14:27:50|7398.3|7395.5|7398.6|7395.8|7398.6|7395.8|7398|7395.2|59
1625840880000|2021-07-09 14:28:00|7398.3|7395.5|7398|7395.2|7398.6|7395.8|7398|7395.2|43
1625840890000|2021-07-09 14:28:10|7398.3|7395.5|7398.6|7395.8|7398.6|7395.8|7398|7395.2|27
1625840900000|2021-07-09 14:28:20|7398.3|7395.5|7398|7395.2|7398.6|7395.8|7398|7395.2|47
1625840910000|2021-07-09 14:28:30|7398.3|7395.5|7399.6|7396.8|7399.6|7396.8|7398.3|7395.5|45
1625840920000|2021-07-09 14:28:40|7399.3|7396.5|7399|7396.2|7399.6|7396.8|7399|7396.2|49
1625840930000|2021-07-09 14:28:50|7398.6|7395.8|7397|7394.2|7398.6|7395.8|7397|7394.2|51
1625840940000|2021-07-09 14:29:00|7396.6|7393.8|7399.1|7396.3|7399.1|7396.3|7396.3|7393.5|57
1625840950000|2021-07-09 14:29:10|7399|7396.2|7400.6|7397.8|7401.6|7398.8|7399|7396.2|49
1625840960000|2021-07-09 14:29:20|7401.6|7398.8|7404.6|7401.8|7405.6|7402.8|7401.6|7398.8|301
1625840970000|2021-07-09 14:29:30|7404.8|7402|7404.6|7401.8|7406|7403.2|7404.3|7401.5|158
1625840980000|2021-07-09 14:29:40|7405|7402.2|7404.3|7401.5|7405.3|7402.5|7403.6|7400.8|56
1625840990000|2021-07-09 14:29:50|7404|7401.2|7404.3|7401.5|7404.3|7401.5|7404|7401.2|29
1625841000000|2021-07-09 14:30:00|7404.6|7401.8|7405.3|7402.5|7406.3|7403.5|7404.3|7401.5|104
1625841010000|2021-07-09 14:30:10|7405.6|7402.8|7404.6|7401.8|7406.3|7403.5|7404.3|7401.5|97
1625841020000|2021-07-09 14:30:20|7404.3|7401.5|7404|7401.2|7405|7402.2|7403|7400.2|76
1625841030000|2021-07-09 14:30:30|7404.3|7401.5|7402.1|7399.3|7404.6|7401.8|7401.6|7398.8|143
1625841040000|2021-07-09 14:30:40|7402|7399.2|7402|7399.2|7402.6|7399.8|7402|7399.2|35
1625841050000|2021-07-09 14:30:50|7402.6|7399.8|7402|7399.2|7402.6|7399.8|7402|7399.2|25
1625841060000|2021-07-09 14:31:00|7402.1|7399.3|7401|7398.2|7402.1|7399.3|7400.3|7397.5|93
1625841070000|2021-07-09 14:31:10|7401.1|7398.3|7402|7399.2|7403|7400.2|7401.1|7398.3|102
1625841080000|2021-07-09 14:31:20|7402.1|7399.3|7402|7399.2|7403|7400.2|7402|7399.2|36
1625841090000|2021-07-09 14:31:30|7402.1|7399.3|7402.6|7399.8|7403.6|7400.8|7401.6|7398.8|46
1625841100000|2021-07-09 14:31:40|7402.3|7399.5|7401.5|7398.7|7402.3|7399.5|7401.5|7398.7|65
1625841110000|2021-07-09 14:31:50|7401|7398.2|7402|7399.2|7402|7399.2|7400|7397.2|48
1625841120000|2021-07-09 14:32:00|7402.6|7399.8|7402.3|7399.5|7403|7400.2|7402|7399.2|32
1625841130000|2021-07-09 14:32:10|7402|7399.2|7402|7399.2|7403|7400.2|7402|7399.2|17
1625841140000|2021-07-09 14:32:20|7402.5|7399.7|7403|7400.2|7403.6|7400.8|7402.5|7399.7|34
1625841150000|2021-07-09 14:32:30|7402.6|7399.8|7396|7393.2|7402.6|7399.8|7396|7393.2|128
1625841160000|2021-07-09 14:32:40|7395|7392.2|7386|7383.2|7395|7392.2|7383.3|7380.5|952
1625841170000|2021-07-09 14:32:50|7385.3|7382.5|7388|7385.2|7389|7386.2|7385.3|7382.5|206
1625841180000|2021-07-09 14:33:00|7388.3|7385.5|7387.8|7385|7390|7387.2|7385|7382.2|209
1625841190000|2021-07-09 14:33:10|7388|7385.2|7388.3|7385.5|7388.6|7385.8|7387|7384.2|109
1625841200000|2021-07-09 14:33:20|7388.6|7385.8|7389.6|7386.8|7389.8|7387|7388|7385.2|94
1625841210000|2021-07-09 14:33:30|7389|7386.2|7386.3|7383.5|7389.3|7386.5|7386.3|7383.5|90
1625841220000|2021-07-09 14:33:40|7385.6|7382.8|7382.3|7379.5|7385.6|7382.8|7380.3|7377.5|265
1625841230000|2021-07-09 14:33:50|7382|7379.2|7385|7382.2|7386|7383.2|7380|7377.2|295
1625841240000|2021-07-09 14:34:00|7385.3|7382.5|7384|7381.2|7385.3|7382.5|7382.3|7379.5|115
1625841250000|2021-07-09 14:34:10|7383.3|7380.5|7381.3|7378.5|7384|7381.2|7381.3|7378.5|55
1625841260000|2021-07-09 14:34:20|7381|7378.2|7383|7380.2|7383|7380.2|7380.3|7377.5|65
1625841270000|2021-07-09 14:34:30|7382.8|7380|7384|7381.2|7384|7381.2|7382|7379.2|77
1625841280000|2021-07-09 14:34:40|7384.3|7381.5|7383.3|7380.5|7385|7382.2|7383|7380.2|80
1625841290000|2021-07-09 14:34:50|7384|7381.2|7381.3|7378.5|7384.3|7381.5|7381.3|7378.5|107
1625841300000|2021-07-09 14:35:00|7381.6|7378.8|7385|7382.2|7386.3|7383.5|7381.6|7378.8|137
1625841310000|2021-07-09 14:35:10|7384.8|7382|7383.3|7380.5|7384.8|7382|7380.3|7377.5|94
1625841320000|2021-07-09 14:35:20|7382.8|7380|7386.3|7383.5|7386.6|7383.8|7382|7379.2|398
1625841330000|2021-07-09 14:35:30|7386|7383.2|7387.3|7384.5|7387.6|7384.8|7385.6|7382.8|45
1625841340000|2021-07-09 14:35:40|7386.8|7384|7388.6|7385.8|7390.3|7387.5|7386.6|7383.8|157
1625841350000|2021-07-09 14:35:50|7388.8|7386|7388.3|7385.5|7389.6|7386.8|7388|7385.2|345
1625841360000|2021-07-09 14:36:00|7388.6|7385.8|7389.3|7386.5|7390|7387.2|7388.3|7385.5|108
1625841370000|2021-07-09 14:36:10|7389|7386.2|7386.3|7383.5|7389.3|7386.5|7386|7383.2|72
1625841380000|2021-07-09 14:36:20|7386.6|7383.8|7388|7385.2|7388|7385.2|7386.3|7383.5|24
1625841390000|2021-07-09 14:36:30|7388.3|7385.5|7390.3|7387.5|7390.6|7387.8|7388.3|7385.5|32
1625841400000|2021-07-09 14:36:40|7390.5|7387.7|7392.9|7390.1|7394.6|7391.8|7390.3|7387.5|160
1625841410000|2021-07-09 14:36:50|7392.6|7389.8|7391.9|7389.1|7392.6|7389.8|7390.9|7388.1|89
1625841420000|2021-07-09 14:37:00|7392.3|7389.5|7389.9|7387.1|7392.3|7389.5|7389.9|7387.1|104
1625841430000|2021-07-09 14:37:10|7389.6|7386.8|7388.9|7386.1|7389.9|7387.1|7388.3|7385.5|96
1625841440000|2021-07-09 14:37:20|7388.3|7385.5|7389.9|7387.1|7389.9|7387.1|7388.3|7385.5|52
1625841450000|2021-07-09 14:37:30|7390.3|7387.5|7389.3|7386.5|7390.9|7388.1|7388.8|7386|105
1625841460000|2021-07-09 14:37:40|7388.9|7386.1|7389.3|7386.5|7389.3|7386.5|7388.6|7385.8|10
1625841470000|2021-07-09 14:37:50|7388.9|7386.1|7384.8|7382|7388.9|7386.1|7383.9|7381.1|138
1625841480000|2021-07-09 14:38:00|7384.9|7382.1|7385.3|7382.5|7385.3|7382.5|7384.3|7381.5|78
1625841490000|2021-07-09 14:38:10|7385.9|7383.1|7383.9|7381.1|7386.3|7383.5|7383.8|7381|57
1625841500000|2021-07-09 14:38:20|7383.8|7381|7385.9|7383.1|7386.3|7383.5|7383.6|7380.8|20
1625841510000|2021-07-09 14:38:30|7385.6|7382.8|7385.6|7382.8|7386.3|7383.5|7381.6|7378.8|387
1625841520000|2021-07-09 14:38:40|7385.8|7383|7384.8|7382|7386.3|7383.5|7384.6|7381.8|44
1625841530000|2021-07-09 14:38:50|7384.9|7382.1|7386.3|7383.5|7387.3|7384.5|7384.9|7382.1|98
1625841540000|2021-07-09 14:39:00|7386.4|7383.6|7387.9|7385.1|7388.9|7386.1|7386.4|7383.6|187
1625841550000|2021-07-09 14:39:10|7387.8|7385|7388.3|7385.5|7388.3|7385.5|7386.9|7384.1|50
1625841560000|2021-07-09 14:39:20|7387.9|7385.1|7391.3|7388.5|7391.3|7388.5|7387.9|7385.1|257
1625841570000|2021-07-09 14:39:30|7392.3|7389.5|7390.6|7387.8|7392.3|7389.5|7389.6|7386.8|76
1625841580000|2021-07-09 14:39:40|7390.3|7387.5|7388.9|7386.1|7391.3|7388.5|7388.6|7385.8|58
1625841590000|2021-07-09 14:39:50|7388.6|7385.8|7389.6|7386.8|7389.6|7386.8|7387.9|7385.1|58
1625841600000|2021-07-09 14:40:00|7389.4|7386.6|7389.6|7386.8|7389.6|7386.8|7386.1|7383.3|81
1625841610000|2021-07-09 14:40:10|7389.9|7387.1|7389.9|7387.1|7390.3|7387.5|7389.1|7386.3|35
1625841620000|2021-07-09 14:40:20|7390.1|7387.3|7395.3|7392.5|7395.3|7392.5|7390.1|7387.3|118
1625841630000|2021-07-09 14:40:30|7395.1|7392.3|7395.3|7392.5|7396.3|7393.5|7394.9|7392.1|169
1625841640000|2021-07-09 14:40:40|7395.6|7392.8|7395.3|7392.5|7396.1|7393.3|7395.3|7392.5|61
1625841650000|2021-07-09 14:40:50|7394.9|7392.1|7395.3|7392.5|7395.3|7392.5|7393.3|7390.5|142
1625841660000|2021-07-09 14:41:00|7395.6|7392.8|7394.6|7391.8|7396.9|7394.1|7393.3|7390.5|136
1625841670000|2021-07-09 14:41:10|7394.9|7392.1|7396.6|7393.8|7397.6|7394.8|7394.6|7391.8|162
1625841680000|2021-07-09 14:41:20|7396.9|7394.1|7397.6|7394.8|7397.6|7394.8|7396.9|7394.1|23
1625841690000|2021-07-09 14:41:30|7397.3|7394.5|7396.9|7394.1|7397.6|7394.8|7396.6|7393.8|36
1625841700000|2021-07-09 14:41:40|7396.6|7393.8|7398.3|7395.5|7398.3|7395.5|7396.3|7393.5|156
1625841710000|2021-07-09 14:41:50|7397.9|7395.1|7397.6|7394.8|7398.3|7395.5|7396.9|7394.1|52
1625841720000|2021-07-09 14:42:00|7397.9|7395.1|7397.9|7395.1|7398.6|7395.8|7397.6|7394.8|35
1625841730000|2021-07-09 14:42:10|7397.3|7394.5|7397.6|7394.8|7398.9|7396.1|7396.9|7394.1|103
1625841740000|2021-07-09 14:42:20|7397.9|7395.1|7398.6|7395.8|7398.9|7396.1|7397.6|7394.8|37
1625841750000|2021-07-09 14:42:30|7398.9|7396.1|7398.6|7395.8|7398.9|7396.1|7397.9|7395.1|19
1625841760000|2021-07-09 14:42:40|7398.9|7396.1|7398.3|7395.5|7399.9|7397.1|7398.3|7395.5|83
1625841770000|2021-07-09 14:42:50|7398.6|7395.8|7399.3|7396.5|7399.3|7396.5|7397.3|7394.5|62
1625841780000|2021-07-09 14:43:00|7398.9|7396.1|7397.6|7394.8|7399.1|7396.3|7397.3|7394.5|79
1625841790000|2021-07-09 14:43:10|7397.9|7395.1|7399.6|7396.8|7399.6|7396.8|7397.6|7394.8|84
1625841800000|2021-07-09 14:43:20|7399.9|7397.1|7400.3|7397.5|7400.6|7397.8|7399.9|7397.1|44
1625841810000|2021-07-09 14:43:30|7400.6|7397.8|7402.3|7399.5|7402.3|7399.5|7400.3|7397.5|149
1625841820000|2021-07-09 14:43:40|7402.1|7399.3|7402.1|7399.3|7402.3|7399.5|7401.3|7398.5|94
1625841830000|2021-07-09 14:43:50|7402.3|7399.5|7401.9|7399.1|7402.3|7399.5|7401.9|7399.1|59
1625841840000|2021-07-09 14:44:00|7402.1|7399.3|7401.3|7398.5|7403.3|7400.5|7401.3|7398.5|52
1625841850000|2021-07-09 14:44:10|7401.6|7398.8|7400.6|7397.8|7401.6|7398.8|7400.3|7397.5|51
1625841860000|2021-07-09 14:44:20|7400.3|7397.5|7400.6|7397.8|7400.6|7397.8|7400.3|7397.5|9
1625841870000|2021-07-09 14:44:30|7400.9|7398.1|7403.6|7400.8|7404.3|7401.5|7400.6|7397.8|97
1625841880000|2021-07-09 14:44:40|7403.9|7401.1|7403.3|7400.5|7404.6|7401.8|7403.3|7400.5|39
1625841890000|2021-07-09 14:44:50|7401.6|7398.8|7400.6|7397.8|7401.6|7398.8|7399.6|7396.8|139
1625841900000|2021-07-09 14:45:00|7400.9|7398.1|7404.6|7401.8|7405.9|7403.1|7400.9|7398.1|198
1625841910000|2021-07-09 14:45:10|7404.3|7401.5|7402.6|7399.8|7404.3|7401.5|7402.6|7399.8|58
1625841920000|2021-07-09 14:45:20|7401.9|7399.1|7400.6|7397.8|7401.9|7399.1|7400.3|7397.5|79
1625841930000|2021-07-09 14:45:30|7401.3|7398.5|7400.9|7398.1|7401.9|7399.1|7400.6|7397.8|37
1625841940000|2021-07-09 14:45:40|7400.3|7397.5|7400.9|7398.1|7400.9|7398.1|7397.9|7395.1|279
1625841950000|2021-07-09 14:45:50|7401.1|7398.3|7400.3|7397.5|7401.3|7398.5|7399.9|7397.1|132
1625841960000|2021-07-09 14:46:00|7399.9|7397.1|7398.6|7395.8|7399.9|7397.1|7397.6|7394.8|87
1625841970000|2021-07-09 14:46:10|7398.9|7396.1|7397.9|7395.1|7399.3|7396.5|7397.9|7395.1|56
1625841980000|2021-07-09 14:46:20|7396.9|7394.1|7395.3|7392.5|7396.9|7394.1|7394.9|7392.1|78
1625841990000|2021-07-09 14:46:30|7394.9|7392.1|7394.6|7391.8|7395.6|7392.8|7393.6|7390.8|133
1625842000000|2021-07-09 14:46:40|7394.9|7392.1|7393.9|7391.1|7395.6|7392.8|7393.9|7391.1|63
1625842010000|2021-07-09 14:46:50|7394.1|7391.3|7393.3|7390.5|7394.3|7391.5|7391.3|7388.5|697
1625842020000|2021-07-09 14:47:00|7393.9|7391.1|7394.3|7391.5|7394.6|7391.8|7393.3|7390.5|62
1625842030000|2021-07-09 14:47:10|7393.6|7390.8|7393.3|7390.5|7393.6|7390.8|7392.9|7390.1|9
1625842040000|2021-07-09 14:47:20|7393.6|7390.8|7394.8|7392|7395.3|7392.5|7393.6|7390.8|41
1625842050000|2021-07-09 14:47:30|7394.6|7391.8|7393.3|7390.5|7394.6|7391.8|7392.6|7389.8|41
1625842060000|2021-07-09 14:47:40|7393.1|7390.3|7392.3|7389.5|7393.3|7390.5|7389.6|7386.8|136
1625842070000|2021-07-09 14:47:50|7391.9|7389.1|7391.3|7388.5|7391.9|7389.1|7390.3|7387.5|57
1625842080000|2021-07-09 14:48:00|7391.6|7388.8|7391.6|7388.8|7392.3|7389.5|7390.6|7387.8|63
1625842090000|2021-07-09 14:48:10|7392.3|7389.5|7394.3|7391.5|7394.3|7391.5|7392.3|7389.5|47
1625842100000|2021-07-09 14:48:20|7393.9|7391.1|7394.8|7392|7394.9|7392.1|7393.9|7391.1|28
1625842110000|2021-07-09 14:48:30|7394.9|7392.1|7396.3|7393.5|7397.3|7394.5|7394.8|7392|54
1625842120000|2021-07-09 14:48:40|7396.6|7393.8|7397.9|7395.1|7397.9|7395.1|7396.3|7393.5|107
1625842130000|2021-07-09 14:48:50|7398.3|7395.5|7397.8|7395|7398.3|7395.5|7397.3|7394.5|51
1625842140000|2021-07-09 14:49:00|7397.6|7394.8|7398.8|7396|7399.9|7397.1|7396.9|7394.1|133
1625842150000|2021-07-09 14:49:10|7398.6|7395.8|7399.9|7397.1|7400.9|7398.1|7398.6|7395.8|44
1625842160000|2021-07-09 14:49:20|7399.6|7396.8|7399.3|7396.5|7399.6|7396.8|7398.6|7395.8|68
1625842170000|2021-07-09 14:49:30|7398.6|7395.8|7399.3|7396.5|7399.3|7396.5|7398.3|7395.5|41
1625842180000|2021-07-09 14:49:40|7399.6|7396.8|7399.3|7396.5|7399.6|7396.8|7398.6|7395.8|42
1625842190000|2021-07-09 14:49:50|7399.8|7397|7400.3|7397.5|7400.6|7397.8|7399.8|7397|10
1625842200000|2021-07-09 14:50:00|7400.6|7397.8|7401.9|7399.1|7401.9|7399.1|7400.6|7397.8|126
1625842210000|2021-07-09 14:50:10|7402.3|7399.5|7403.3|7400.5|7403.8|7401|7401.6|7398.8|118
1625842220000|2021-07-09 14:50:20|7403.6|7400.8|7403.9|7401.1|7404.9|7402.1|7402.9|7400.1|67
1625842230000|2021-07-09 14:50:30|7404.3|7401.5|7404.9|7402.1|7404.9|7402.1|7403.9|7401.1|24
1625842240000|2021-07-09 14:50:40|7403.9|7401.1|7405.3|7402.5|7405.6|7402.8|7403.9|7401.1|63
1625842250000|2021-07-09 14:50:50|7405.6|7402.8|7405.9|7403.1|7406.3|7403.5|7405.3|7402.5|48
1625842260000|2021-07-09 14:51:00|7406.3|7403.5|7404.3|7401.5|7406.3|7403.5|7403.9|7401.1|86
1625842270000|2021-07-09 14:51:10|7404.8|7402|7407.3|7404.5|7407.9|7405.1|7404.8|7402|151
1625842280000|2021-07-09 14:51:20|7407.9|7405.1|7407.9|7405.1|7407.9|7405.1|7406.9|7404.1|55
1625842290000|2021-07-09 14:51:30|7407.8|7405|7406.3|7403.5|7407.9|7405.1|7405.6|7402.8|53
1625842300000|2021-07-09 14:51:40|7405.9|7403.1|7407.3|7404.5|7407.3|7404.5|7405.9|7403.1|23
1625842310000|2021-07-09 14:51:50|7407.6|7404.8|7406.3|7403.5|7408.3|7405.5|7406.3|7403.5|87
1625842320000|2021-07-09 14:52:00|7405.9|7403.1|7403.3|7400.5|7406.3|7403.5|7402.9|7400.1|122
1625842330000|2021-07-09 14:52:10|7403.6|7400.8|7402.8|7400|7403.9|7401.1|7401.3|7398.5|110
1625842340000|2021-07-09 14:52:20|7402.9|7400.1|7399.6|7396.8|7403.6|7400.8|7399.6|7396.8|67
1625842350000|2021-07-09 14:52:30|7399.3|7396.5|7400.8|7398|7401.3|7398.5|7398.6|7395.8|343
1625842360000|2021-07-09 14:52:40|7400.3|7397.5|7402.3|7399.5|7402.3|7399.5|7400.3|7397.5|47
1625842370000|2021-07-09 14:52:50|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.3|7398.5|31
1625842380000|2021-07-09 14:53:00|7401.6|7398.8|7401.9|7399.1|7401.9|7399.1|7401.6|7398.8|20
1625842390000|2021-07-09 14:53:10|7402.3|7399.5|7401.3|7398.5|7402.3|7399.5|7400.9|7398.1|38
1625842400000|2021-07-09 14:53:20|7401.4|7398.6|7400.6|7397.8|7401.9|7399.1|7399.9|7397.1|41
1625842410000|2021-07-09 14:53:30|7400.3|7397.5|7399.9|7397.1|7400.9|7398.1|7399.3|7396.5|95
1625842420000|2021-07-09 14:53:40|7399.8|7397|7397.3|7394.5|7399.9|7397.1|7395.9|7393.1|72
1625842430000|2021-07-09 14:53:50|7397.6|7394.8|7397.9|7395.1|7398.2|7395.4|7396.6|7393.8|135
1625842440000|2021-07-09 14:54:00|7397.2|7394.4|7401.2|7398.4|7401.2|7398.4|7394.6|7391.8|177
1625842450000|2021-07-09 14:54:10|7401.6|7398.8|7400.6|7397.8|7402.9|7400.1|7400.6|7397.8|425
1625842460000|2021-07-09 14:54:20|7399.6|7396.8|7398.9|7396.1|7401.1|7398.3|7398.6|7395.8|83
1625842470000|2021-07-09 14:54:30|7398.6|7395.8|7399.6|7396.8|7400.4|7397.6|7397.6|7394.8|252
1625842480000|2021-07-09 14:54:40|7399.9|7397.1|7398.6|7395.8|7400.6|7397.8|7398.6|7395.8|42
1625842490000|2021-07-09 14:54:50|7399.6|7396.8|7400.6|7397.8|7401.1|7398.3|7399.6|7396.8|46
1625842500000|2021-07-09 14:55:00|7400.9|7398.1|7400.6|7397.8|7401.6|7398.8|7400.6|7397.8|101
1625842510000|2021-07-09 14:55:10|7400.9|7398.1|7400.6|7397.8|7401.9|7399.1|7400.6|7397.8|101
1625842520000|2021-07-09 14:55:20|7400.9|7398.1|7399.9|7397.1|7400.9|7398.1|7399.9|7397.1|62
1625842530000|2021-07-09 14:55:30|7399.6|7396.8|7401.4|7398.6|7401.6|7398.8|7399.2|7396.4|79
1625842540000|2021-07-09 14:55:40|7401.6|7398.8|7402.9|7400.1|7403.6|7400.8|7401.4|7398.6|102
1625842550000|2021-07-09 14:55:50|7402.6|7399.8|7404.6|7401.8|7405.6|7402.8|7402.6|7399.8|258
1625842560000|2021-07-09 14:56:00|7404.9|7402.1|7405.4|7402.6|7406.2|7403.4|7404.6|7401.8|132
1625842570000|2021-07-09 14:56:10|7405.2|7402.4|7406.6|7403.8|7406.6|7403.8|7404.9|7402.1|50
1625842580000|2021-07-09 14:56:20|7406.2|7403.4|7406.6|7403.8|7406.6|7403.8|7405.9|7403.1|47
1625842590000|2021-07-09 14:56:30|7406.9|7404.1|7408.6|7405.8|7408.6|7405.8|7406.2|7403.4|82
1625842600000|2021-07-09 14:56:40|7408.9|7406.1|7412.9|7410.1|7412.9|7410.1|7408.4|7405.6|1130
1625842610000|2021-07-09 14:56:50|7412.6|7409.8|7415.2|7412.4|7416.4|7413.6|7411.9|7408.8|417
1625842620000|2021-07-09 14:57:00|7414.9|7412.1|7413.9|7411.1|7416.6|7413.8|7413.9|7411.1|185
1625842630000|2021-07-09 14:57:10|7413.6|7410.8|7412.2|7409.4|7413.6|7410.8|7411.6|7408.8|130
1625842640000|2021-07-09 14:57:20|7411.9|7409.1|7412.2|7409.4|7412.9|7410.1|7411.6|7408.8|68
1625842650000|2021-07-09 14:57:30|7412.6|7409.8|7413.7|7410.9|7414.9|7412.1|7412.6|7409.8|106
1625842660000|2021-07-09 14:57:40|7413.6|7410.8|7412.2|7409.4|7413.9|7411.1|7412.2|7409.4|70
1625842670000|2021-07-09 14:57:50|7412.6|7409.8|7413.2|7410.4|7413.9|7411.1|7412.2|7409.4|87
1625842680000|2021-07-09 14:58:00|7412.9|7410.1|7415.2|7412.4|7415.2|7412.4|7412.9|7410.1|66
1625842690000|2021-07-09 14:58:10|7414.9|7412.1|7413.2|7410.4|7415.2|7412.4|7412.9|7410.1|58
1625842700000|2021-07-09 14:58:20|7413.1|7410.3|7411.2|7408.4|7413.1|7410.3|7410.6|7407.8|115
1625842710000|2021-07-09 14:58:30|7411.6|7408.8|7410.6|7407.8|7411.9|7409.1|7410.2|7407.4|71
1625842720000|2021-07-09 14:58:40|7410.7|7407.9|7410.6|7407.8|7411.7|7408.9|7410.2|7407.4|62
1625842730000|2021-07-09 14:58:50|7410.9|7408.1|7411.2|7408.4|7411.6|7408.8|7410.9|7408.1|31
1625842740000|2021-07-09 14:59:00|7411.6|7408.8|7408.6|7405.8|7411.9|7409.1|7408.6|7405.8|393
1625842750000|2021-07-09 14:59:10|7408.2|7405.4|7408.9|7406.1|7409.6|7406.8|7407.9|7405.1|291
1625842760000|2021-07-09 14:59:20|7409.2|7406.4|7406.7|7403.9|7409.9|7407.1|7406.6|7403.8|113
1625842770000|2021-07-09 14:59:30|7406.9|7404.1|7409.6|7406.8|7409.7|7406.9|7406.9|7404.1|67
1625842780000|2021-07-09 14:59:40|7410.2|7407.4|7410.9|7408.1|7410.9|7408.1|7409.9|7407.1|146
1625842790000|2021-07-09 14:59:50|7410.4|7407.6|7410.9|7408.1|7410.9|7408.1|7409.9|7407.1|52
1625842800000|2021-07-09 15:00:00|7411.9|7409.1|7412.9|7410.1|7414.9|7412.1|7410.9|7408.1|398
1625842810000|2021-07-09 15:00:10|7413.2|7410.4|7412.9|7410.1|7415.2|7412.4|7411.9|7409.1|182
1625842820000|2021-07-09 15:00:20|7412.6|7409.8|7410.9|7408.1|7412.6|7409.8|7410.9|7408.1|56
1625842830000|2021-07-09 15:00:30|7411.2|7408.4|7406.7|7403.9|7411.2|7408.4|7404.9|7402.1|194
1625842840000|2021-07-09 15:00:40|7406.9|7404.1|7409.9|7407.1|7409.9|7407.1|7406.9|7404.1|112
1625842850000|2021-07-09 15:00:50|7409.2|7406.4|7410.9|7408.1|7411.9|7409.1|7408.9|7406.1|45
1625842860000|2021-07-09 15:01:00|7410.6|7407.8|7408.2|7405.4|7410.9|7408.1|7406.9|7404.1|85
1625842870000|2021-07-09 15:01:10|7408.7|7405.9|7409.2|7406.4|7409.6|7406.8|7407.6|7404.8|47
1625842880000|2021-07-09 15:01:20|7408.9|7406.1|7408.9|7406.1|7409.9|7407.1|7408.2|7405.4|66
1625842890000|2021-07-09 15:01:30|7409.2|7406.4|7407.2|7404.4|7409.2|7406.4|7406.9|7404.1|23
1625842900000|2021-07-09 15:01:40|7406.9|7404.1|7406.9|7404.1|7407.6|7404.8|7405.9|7403.1|50
1625842910000|2021-07-09 15:01:50|7405.9|7403.1|7403.6|7400.8|7406.2|7403.4|7402.6|7399.8|132
1625842920000|2021-07-09 15:02:00|7402.9|7400.1|7398.6|7395.8|7402.9|7400.1|7395.6|7392.8|683
1625842930000|2021-07-09 15:02:10|7398.4|7395.6|7400.6|7397.8|7400.6|7397.8|7398.4|7395.6|103
1625842940000|2021-07-09 15:02:20|7400.2|7397.4|7398.6|7395.8|7400.2|7397.4|7396.6|7393.8|156
1625842950000|2021-07-09 15:02:30|7399.6|7396.8|7398.9|7396.1|7399.6|7396.8|7398.6|7395.8|47
1625842960000|2021-07-09 15:02:40|7399.1|7396.3|7401.6|7398.8|7401.6|7398.8|7398.6|7395.8|82
1625842970000|2021-07-09 15:02:50|7401.9|7399.1|7403.6|7400.8|7404.6|7401.8|7401.6|7398.8|117
1625842980000|2021-07-09 15:03:00|7402.9|7400.1|7402.9|7400.1|7404.2|7401.4|7401.9|7399.1|62
1625842990000|2021-07-09 15:03:10|7403.2|7400.4|7402.9|7400.1|7403.9|7401.1|7401.4|7398.6|140
1625843000000|2021-07-09 15:03:20|7402.6|7399.8|7401.2|7398.4|7402.6|7399.8|7400.9|7398.1|54
1625843010000|2021-07-09 15:03:30|7400.9|7398.1|7402.9|7400.1|7403.1|7400.3|7400.6|7397.8|46
1625843020000|2021-07-09 15:03:40|7402.6|7399.8|7401.6|7398.8|7402.6|7399.8|7401.6|7398.8|23
1625843030000|2021-07-09 15:03:50|7401.4|7398.6|7401.6|7398.8|7401.6|7398.8|7399.9|7397.1|59
1625843040000|2021-07-09 15:04:00|7402.2|7399.4|7405.6|7402.8|7406.2|7403.4|7402.2|7399.4|158
1625843050000|2021-07-09 15:04:10|7405.9|7403.1|7404.6|7401.8|7407.2|7404.4|7404.6|7401.8|185
1625843060000|2021-07-09 15:04:20|7405.1|7402.3|7403.6|7400.8|7405.6|7402.8|7403.6|7400.8|55
1625843070000|2021-07-09 15:04:30|7404.1|7401.3|7403.9|7401.1|7404.6|7401.8|7402.9|7400.1|35
1625843080000|2021-07-09 15:04:40|7404.2|7401.4|7405.6|7402.8|7405.6|7402.8|7404.2|7401.4|23
1625843090000|2021-07-09 15:04:50|7405.9|7403.1|7404.6|7401.8|7405.9|7403.1|7404.6|7401.8|32
1625843100000|2021-07-09 15:05:00|7404.9|7402.1|7405.6|7402.8|7405.6|7402.8|7404.9|7402.1|18
1625843110000|2021-07-09 15:05:10|7405.4|7402.6|7406.6|7403.8|7406.6|7403.8|7404.6|7401.8|55
1625843120000|2021-07-09 15:05:20|7406.9|7404.1|7408.6|7405.8|7408.6|7405.8|7406.9|7404.1|83
1625843130000|2021-07-09 15:05:30|7408.9|7406.1|7408.6|7405.8|7409.6|7406.8|7408.6|7405.8|57
1625843140000|2021-07-09 15:05:40|7408.2|7405.4|7408.6|7405.8|7409.2|7406.4|7407.6|7404.8|66
1625843150000|2021-07-09 15:05:50|7408.2|7405.4|7407.9|7405.1|7408.6|7405.8|7407.6|7404.8|77
1625843160000|2021-07-09 15:06:00|7408.6|7405.8|7410.6|7407.8|7410.6|7407.8|7408.1|7405.3|89
1625843170000|2021-07-09 15:06:10|7410.9|7408.1|7409.9|7407.1|7411.6|7408.8|7409.9|7407.1|223
1625843180000|2021-07-09 15:06:20|7410.1|7407.3|7409.6|7406.8|7410.2|7407.4|7408.9|7406.1|44
1625843190000|2021-07-09 15:06:30|7409.9|7407.1|7409.6|7406.8|7410.6|7407.8|7409.6|7406.8|31
1625843200000|2021-07-09 15:06:40|7408.9|7406.1|7409.6|7406.8|7409.6|7406.8|7408.9|7406.1|40
1625843210000|2021-07-09 15:06:50|7409.1|7406.3|7408.6|7405.8|7409.2|7406.4|7408.6|7405.8|8
1625843220000|2021-07-09 15:07:00|7409.4|7406.6|7409.6|7406.8|7409.6|7406.8|7408.6|7405.8|61
1625843230000|2021-07-09 15:07:10|7409.1|7406.3|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|31
1625843240000|2021-07-09 15:07:20|7410.6|7407.8|7409.9|7407.1|7410.6|7407.8|7409.6|7406.8|37
1625843250000|2021-07-09 15:07:30|7409.6|7406.8|7408.6|7405.8|7409.6|7406.8|7408.6|7405.8|45
1625843260000|2021-07-09 15:07:40|7407.6|7404.8|7407.9|7405.1|7408.6|7405.8|7407.6|7404.8|54
1625843270000|2021-07-09 15:07:50|7408.1|7405.3|7409.6|7406.8|7409.6|7406.8|7408.1|7405.3|363
1625843280000|2021-07-09 15:08:00|7409.4|7406.6|7409.2|7406.4|7409.6|7406.8|7408.6|7405.8|141
1625843290000|2021-07-09 15:08:10|7408.9|7406.1|7407.9|7405.1|7408.9|7406.1|7407.9|7405.1|37
1625843300000|2021-07-09 15:08:20|7408.2|7405.4|7407.2|7404.4|7408.2|7405.4|7407.2|7404.4|32
1625843310000|2021-07-09 15:08:30|7407.9|7405.1|7406.2|7403.4|7407.9|7405.1|7406.2|7403.4|52
1625843320000|2021-07-09 15:08:40|7405.9|7403.1|7404.6|7401.8|7407.2|7404.4|7404.6|7401.8|767
1625843330000|2021-07-09 15:08:50|7404.2|7401.4|7404.6|7401.8|7404.9|7402.1|7403.6|7400.8|74
1625843340000|2021-07-09 15:09:00|7405.6|7402.8|7406.6|7403.8|7406.6|7403.8|7404.6|7401.8|91
1625843350000|2021-07-09 15:09:10|7405.9|7403.1|7406.6|7403.8|7406.6|7403.8|7405.6|7402.8|49
1625843360000|2021-07-09 15:09:20|7405.9|7403.1|7406.6|7403.8|7406.6|7403.8|7405.9|7403.1|48
1625843370000|2021-07-09 15:09:30|7405.9|7403.1|7408.6|7405.8|7408.6|7405.8|7405.9|7403.1|79
1625843380000|2021-07-09 15:09:40|7407.9|7405.1|7407.6|7404.8|7408.1|7405.3|7407.2|7404.4|131
1625843390000|2021-07-09 15:09:50|7407.9|7405.1|7406.6|7403.8|7407.9|7405.1|7406.6|7403.8|94
1625843400000|2021-07-09 15:10:00|7406.9|7404.1|7407.6|7404.8|7407.6|7404.8|7406.6|7403.8|64
1625843410000|2021-07-09 15:10:10|7407.9|7405.1|7410.6|7407.8|7410.6|7407.8|7407.9|7405.1|99
1625843420000|2021-07-09 15:10:20|||||||||20
1625843430000|2021-07-09 15:10:30|7410.9|7408.1|7411.6|7408.8|7411.6|7408.8|7410.9|7408.1|17
1625843440000|2021-07-09 15:10:40|||||||||38
1625843450000|2021-07-09 15:10:50|7411.4|7408.6|7411.6|7408.8|7411.6|7408.8|7411.4|7408.6|48
1625843460000|2021-07-09 15:11:00|7410.9|7408.1|7407.9|7405.1|7411.6|7408.8|7407.6|7404.8|132
1625843470000|2021-07-09 15:11:10|7407.6|7404.8|7407.6|7404.8|7408.9|7406.1|7407.6|7404.8|34
1625843480000|2021-07-09 15:11:20|7407.5|7404.7|7408.5|7405.7|7408.5|7405.7|7407.5|7404.7|44
1625843490000|2021-07-09 15:11:30|7408.9|7406.1|7410.5|7407.7|7410.5|7407.7|7408.9|7406.1|678
1625843500000|2021-07-09 15:11:40|7409.9|7407.1|7408.5|7405.7|7410.2|7407.4|7408.5|7405.7|43
1625843510000|2021-07-09 15:11:50|7408.2|7405.4|7408.2|7405.4|7408.5|7405.7|7408.2|7405.4|20
1625843520000|2021-07-09 15:12:00|7407.5|7404.7|7406.7|7403.9|7407.5|7404.7|7405.5|7402.7|78
1625843530000|2021-07-09 15:12:10|7406.5|7403.7|7407.5|7404.7|7407.9|7405.1|7406.5|7403.7|70
1625843540000|2021-07-09 15:12:20|7407.7|7404.9|7407.2|7404.4|7407.9|7405.1|7406.9|7404.1|99
1625843550000|2021-07-09 15:12:30|7406.9|7404.1|7407.2|7404.4|7407.5|7404.7|7406.9|7404.1|11
1625843560000|2021-07-09 15:12:40|7407.9|7405.1|7409.2|7406.4|7409.2|7406.4|7407.9|7405.1|30
1625843570000|2021-07-09 15:12:50|7408.9|7406.1|7407.2|7404.4|7408.9|7406.1|7407.2|7404.4|34
1625843580000|2021-07-09 15:13:00|7406.9|7404.1|7407.2|7404.4|7407.5|7404.7|7406.9|7404.1|5
1625843590000|2021-07-09 15:13:10|7408.2|7405.4|7408.2|7405.4|7408.7|7405.9|7408.2|7405.4|29
1625843600000|2021-07-09 15:13:20|7408.5|7405.7|7408.9|7406.1|7408.9|7406.1|7408.2|7405.4|24
1625843610000|2021-07-09 15:13:30|7409.2|7406.4|7408.9|7406.1|7409.2|7406.4|7408.9|7406.1|7
1625843620000|2021-07-09 15:13:40|||||||||7
1625843630000|2021-07-09 15:13:50|7408.7|7405.9|7408.9|7406.1|7409.2|7406.4|7408.5|7405.7|30
1625843640000|2021-07-09 15:14:00|7409.2|7406.4|7408.9|7406.1|7409.2|7406.4|7408.5|7405.7|31
1625843650000|2021-07-09 15:14:10|7409.2|7406.4|7409.9|7407.1|7409.9|7407.1|7409.2|7406.4|5
1625843660000|2021-07-09 15:14:20|7409.5|7406.7|7408.9|7406.1|7409.5|7406.7|7408.7|7405.9|29
1625843670000|2021-07-09 15:14:30|7409.2|7406.4|7408.9|7406.1|7409.2|7406.4|7408.2|7405.4|27
1625843680000|2021-07-09 15:14:40|7408.7|7405.9|7408.5|7405.7|7408.9|7406.1|7408.2|7405.4|24
1625843690000|2021-07-09 15:14:50|7407.9|7405.1|7408.2|7405.4|7408.2|7405.4|7407.9|7405.1|10
1625843700000|2021-07-09 15:15:00|7407.9|7405.1|7406.9|7404.1|7407.9|7405.1|7406.9|7404.1|250
1625843710000|2021-07-09 15:15:10|7406.7|7403.9|7406.4|7403.6|7406.9|7404.1|7406.2|7403.4|53
1625843720000|2021-07-09 15:15:20|7406.9|7404.1|7407.2|7404.4|7408.2|7405.4|7406.9|7404.1|42
1625843730000|2021-07-09 15:15:30|7406.9|7404.1|7407.9|7405.1|7407.9|7405.1|7406.9|7404.1|28
1625843740000|2021-07-09 15:15:40|7408.2|7405.4|7407.9|7405.1|7408.9|7406.1|7407.9|7405.1|23
1625843750000|2021-07-09 15:15:50|7408.2|7405.4|7408.5|7405.7|7408.9|7406.1|7407.9|7405.1|21
1625843760000|2021-07-09 15:16:00|7408.2|7405.4|7407.9|7405.1|7408.5|7405.7|7407.9|7405.1|6
1625843770000|2021-07-09 15:16:10|7408.2|7405.4|7407.9|7405.1|7408.2|7405.4|7407.9|7405.1|59
1625843780000|2021-07-09 15:16:20|7408.2|7405.4|7407.7|7404.9|7408.2|7405.4|7407.2|7404.4|50
1625843790000|2021-07-09 15:16:30|7407.9|7405.1|7406.9|7404.1|7407.9|7405.1|7406.9|7404.1|8
1625843800000|2021-07-09 15:16:40|7406.5|7403.7|7406.2|7403.4|7406.9|7404.1|7406.2|7403.4|56
1625843810000|2021-07-09 15:16:50|7405.9|7403.1|7405.2|7402.4|7405.9|7403.1|7404.5|7401.7|62
1625843820000|2021-07-09 15:17:00|7404.9|7402.1|7404.2|7401.4|7405.2|7402.4|7403.9|7401.1|105
1625843830000|2021-07-09 15:17:10|7404.5|7401.7|7404.5|7401.7|7404.9|7402.1|7404.2|7401.4|65
1625843840000|2021-07-09 15:17:20|7404.7|7401.9|7405.5|7402.7|7405.5|7402.7|7404.7|7401.9|24
1625843850000|2021-07-09 15:17:30|7405.2|7402.4|7405.5|7402.7|7405.9|7403.1|7405.2|7402.4|54
1625843860000|2021-07-09 15:17:40|7405.7|7402.9|7406.2|7403.4|7406.5|7403.7|7405.7|7402.9|10
1625843870000|2021-07-09 15:17:50|7405.9|7403.1|7405.2|7402.4|7405.9|7403.1|7404.9|7402.1|71
1625843880000|2021-07-09 15:18:00|7405.5|7402.7|7406.2|7403.4|7406.2|7403.4|7405.5|7402.7|189
1625843890000|2021-07-09 15:18:10|7405.9|7403.1|7406.2|7403.4|7406.9|7404.1|7405.5|7402.7|90
1625843900000|2021-07-09 15:18:20|7405.9|7403.1|7406.2|7403.4|7406.7|7403.9|7405.9|7403.1|51
1625843910000|2021-07-09 15:18:30|7405.9|7403.1|7405.2|7402.4|7406.2|7403.4|7404.9|7402.1|126
1625843920000|2021-07-09 15:18:40|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|7404.5|7401.7|49
1625843930000|2021-07-09 15:18:50|7405.7|7402.9|7404.2|7401.4|7405.9|7403.1|7403.9|7401.1|108
1625843940000|2021-07-09 15:19:00|7403.9|7401.1|7404.7|7401.9|7405.2|7402.4|7403.9|7401.1|41
1625843950000|2021-07-09 15:19:10|7404.9|7402.1|7405.9|7403.1|7405.9|7403.1|7404.9|7402.1|35
1625843960000|2021-07-09 15:19:20|7406.2|7403.4|7409.2|7406.4|7409.2|7406.4|7406.2|7403.4|136
1625843970000|2021-07-09 15:19:30|7409.5|7406.7|7410.9|7408.1|7410.9|7408.1|7409.5|7406.7|75
1625843980000|2021-07-09 15:19:40|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|61
1625843990000|2021-07-09 15:19:50|7412.2|7409.4|7410.9|7408.1|7412.2|7409.4|7410.9|7408.1|60
1625844000000|2021-07-09 15:20:00|7410.7|7407.9|7409.5|7406.7|7411.2|7408.4|7409.5|7406.7|136
1625844010000|2021-07-09 15:20:10|7409.9|7407.1|7407.9|7405.1|7410.2|7407.4|7407.9|7405.1|82
1625844020000|2021-07-09 15:20:20|7408.2|7405.4|7409.5|7406.7|7409.5|7406.7|7408.2|7405.4|72
1625844030000|2021-07-09 15:20:30|7409.9|7407.1|7410.7|7407.9|7413.5|7410.7|7409.9|7407.1|171
1625844040000|2021-07-09 15:20:40|7410.9|7408.1|7411.2|7408.4|7412.2|7409.4|7410.5|7407.7|73
1625844050000|2021-07-09 15:20:50|7410.9|7408.1|7413.5|7410.7|7413.5|7410.7|7410.2|7407.4|100
1625844060000|2021-07-09 15:21:00|7413.9|7411.1|7413.2|7410.4|7413.9|7411.1|7412.2|7409.4|104
1625844070000|2021-07-09 15:21:10|7413.5|7410.7|7412.5|7409.7|7413.9|7411.1|7412.2|7409.4|81
1625844080000|2021-07-09 15:21:20|7412.9|7410.1|7414.5|7411.7|7414.7|7411.9|7412.9|7410.1|60
1625844090000|2021-07-09 15:21:30|7414.7|7411.9|7414.5|7411.7|7414.7|7411.9|7414.2|7411.4|14
1625844100000|2021-07-09 15:21:40|7414.7|7411.9|7416.2|7413.4|7416.2|7413.4|7414.7|7411.9|86
1625844110000|2021-07-09 15:21:50|7416.5|7413.7|7416.5|7413.7|7417.5|7414.7|7415.9|7413.1|81
1625844120000|2021-07-09 15:22:00|7416.9|7414.1|7420.9|7418.1|7421.5|7418.7|7416.2|7413.4|365
1625844130000|2021-07-09 15:22:10|7420.5|7417.7|7421.2|7418.4|7421.9|7419.1|7420.2|7417.4|163
1625844140000|2021-07-09 15:22:20|7421.9|7419.1|7420.2|7417.4|7422.5|7419.7|7420.2|7417.4|74
1625844150000|2021-07-09 15:22:30|7420.5|7417.7|7420.5|7417.7|7420.7|7417.9|7420.5|7417.7|61
1625844160000|2021-07-09 15:22:40|7420.2|7417.4|7419.5|7416.7|7420.2|7417.4|7418.5|7415.7|164
1625844170000|2021-07-09 15:22:50|7419.9|7417.1|7419.5|7416.7|7420.5|7417.7|7419.5|7416.7|61
1625844180000|2021-07-09 15:23:00|7419.9|7417.1|7419.5|7416.7|7419.9|7417.1|7418.9|7416.1|40
1625844190000|2021-07-09 15:23:10|7419.2|7416.4|7418.5|7415.7|7419.5|7416.7|7418.2|7415.4|49
1625844200000|2021-07-09 15:23:20|7419.2|7416.4|7418.7|7415.9|7419.2|7416.4|7418.5|7415.7|46
1625844210000|2021-07-09 15:23:30|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7417.7|7414.9|88
1625844220000|2021-07-09 15:23:40|7418.2|7415.4|7416.5|7413.7|7418.2|7415.4|7416.5|7413.7|75
1625844230000|2021-07-09 15:23:50|7416.7|7413.9|7417.2|7414.4|7417.5|7414.7|7416.7|7413.9|51
1625844240000|2021-07-09 15:24:00|7416.9|7414.1|7414.5|7411.7|7416.9|7414.1|7414.5|7411.7|131
1625844250000|2021-07-09 15:24:10|7414.9|7412.1|7414.5|7411.7|7415.5|7412.7|7414.5|7411.7|45
1625844260000|2021-07-09 15:24:20|7415.2|7412.4|7416.2|7413.4|7416.2|7413.4|7415.2|7412.4|51
1625844270000|2021-07-09 15:24:30|7416.5|7413.7|7415.5|7412.7|7416.5|7413.7|7415.5|7412.7|80
1625844280000|2021-07-09 15:24:40|7415.7|7412.9|7414.5|7411.7|7415.9|7413.1|7414.5|7411.7|44
1625844290000|2021-07-09 15:24:50|7414.7|7411.9|7414.9|7412.1|7416.2|7413.4|7414.2|7411.4|99
1625844300000|2021-07-09 15:25:00|7415.2|7412.4|7417.2|7414.4|7417.2|7414.4|7414.2|7411.4|136
1625844310000|2021-07-09 15:25:10|7416.9|7414.1|7418.4|7415.6|7418.7|7415.9|7416.9|7414.1|59
1625844320000|2021-07-09 15:25:20|7418.7|7415.9|7419.9|7417.1|7420.5|7417.7|7418.2|7415.4|115
1625844330000|2021-07-09 15:25:30|7419.7|7416.9|7419.7|7416.9|7419.9|7417.1|7418.9|7416.1|81
1625844340000|2021-07-09 15:25:40|7419.9|7417.1|7418.2|7415.4|7420.2|7417.4|7418.2|7415.4|87
1625844350000|2021-07-09 15:25:50|7418.5|7415.7|7418.2|7415.4|7418.7|7415.9|7418.2|7415.4|20
1625844360000|2021-07-09 15:26:00|7417.9|7415.1|7418.2|7415.4|7418.9|7416.1|7417.9|7415.1|51
1625844370000|2021-07-09 15:26:10|7418.5|7415.7|7418.9|7416.1|7419.9|7417.1|7418.2|7415.4|90
1625844380000|2021-07-09 15:26:20|7418.7|7415.9|7419.2|7416.4|7420.2|7417.4|7418.5|7415.7|47
1625844390000|2021-07-09 15:26:30|7419.5|7416.7|7419.5|7416.7|7419.9|7417.1|7418.9|7416.1|77
1625844400000|2021-07-09 15:26:40|7419.7|7416.9|7419.2|7416.4|7419.9|7417.1|7418.9|7416.1|26
1625844410000|2021-07-09 15:26:50|7419.5|7416.7|7420.2|7417.4|7420.2|7417.4|7419.2|7416.4|30
1625844420000|2021-07-09 15:27:00|7419.9|7417.1|7419.9|7417.1|7420.9|7418.1|7419.5|7416.7|100
1625844430000|2021-07-09 15:27:10|7420.2|7417.4|7419.2|7416.4|7420.9|7418.1|7419.2|7416.4|109
1625844440000|2021-07-09 15:27:20|7418.9|7416.1|7419.2|7416.4|7419.9|7417.1|7418.9|7416.1|41
1625844450000|2021-07-09 15:27:30|7419.4|7416.6|7418.9|7416.1|7419.4|7416.6|7418.9|7416.1|14
1625844460000|2021-07-09 15:27:40|7419.2|7416.4|7423.5|7420.7|7423.9|7421.1|7419.2|7416.4|230
1625844470000|2021-07-09 15:27:50|7423.9|7421.1|7423.2|7420.4|7424.5|7421.7|7423.2|7420.4|65
1625844480000|2021-07-09 15:28:00|7423.9|7421.1|7422.9|7420.1|7423.9|7421.1|7422.5|7419.7|76
1625844490000|2021-07-09 15:28:10|7423.2|7420.4|7422.9|7420.1|7423.9|7421.1|7422.9|7420.1|72
1625844500000|2021-07-09 15:28:20|7423.2|7420.4|7424.2|7421.4|7424.9|7422.1|7422.9|7420.1|79
1625844510000|2021-07-09 15:28:30|7424.5|7421.7|7423.8|7421|7424.8|7422|7422.8|7420|173
1625844520000|2021-07-09 15:28:40|7424.2|7421.4|7423.8|7421|7424.2|7421.4|7423.5|7420.7|13
1625844530000|2021-07-09 15:28:50|7424.2|7421.4|7422.8|7420|7424.2|7421.4|7422.8|7420|95
1625844540000|2021-07-09 15:29:00|7422.5|7419.7|7420.8|7418|7422.8|7420|7419.7|7416.9|170
1625844550000|2021-07-09 15:29:10|7421.2|7418.4|7422.8|7420|7423.2|7420.4|7420.8|7418|151
1625844560000|2021-07-09 15:29:20|7423.2|7420.4|7422.8|7420|7423.8|7421|7421.8|7419|97
1625844570000|2021-07-09 15:29:30|7422.5|7419.7|7421.8|7419|7422.5|7419.7|7420.8|7418|199
1625844580000|2021-07-09 15:29:40|7422.2|7419.4|7419.5|7416.7|7422.2|7419.4|7418.8|7416|136
1625844590000|2021-07-09 15:29:50|7419.2|7416.4|7419.5|7416.7|7420.5|7417.7|7418.5|7415.7|262
1625844600000|2021-07-09 15:30:00|7419.8|7417|7417.8|7415|7420.8|7418|7417.8|7415|149
1625844610000|2021-07-09 15:30:10|7418|7415.2|7419.8|7417|7419.8|7417|7418|7415.2|115
1625844620000|2021-07-09 15:30:20|7418.8|7416|7419.8|7417|7420.7|7417.9|7418.8|7416|59
1625844630000|2021-07-09 15:30:30|7420.2|7417.4|7419.8|7417|7421.8|7419|7419.8|7417|219
1625844640000|2021-07-09 15:30:40|7420.2|7417.4|7421.2|7418.4|7421.2|7418.4|7419.8|7417|95
1625844650000|2021-07-09 15:30:50|7421.5|7418.7|7423.2|7420.4|7423.2|7420.4|7420.8|7418|40
1625844660000|2021-07-09 15:31:00|7422.8|7420|7423.2|7420.4|7423.5|7420.7|7422.2|7419.4|63
1625844670000|2021-07-09 15:31:10|7423.5|7420.7|7423.8|7421|7424.5|7421.7|7423.2|7420.4|420
1625844680000|2021-07-09 15:31:20|7424.5|7421.7|7424.2|7421.4|7424.8|7422|7423.8|7421|109
1625844690000|2021-07-09 15:31:30|7424.5|7421.7|7420.8|7418|7424.8|7422|7420.8|7418|163
1625844700000|2021-07-09 15:31:40|7420.5|7417.7|7421.5|7418.7|7421.5|7418.7|7419.8|7417|109
1625844710000|2021-07-09 15:31:50|7421.2|7418.4|7421.2|7418.4|7422.8|7420|7420.8|7418|103
1625844720000|2021-07-09 15:32:00|7421.5|7418.7|7421.8|7419|7421.8|7419|7420.5|7417.7|71
1625844730000|2021-07-09 15:32:10|||||||||11
1625844740000|2021-07-09 15:32:20|7422.8|7420|7421.2|7418.4|7422.8|7420|7420.8|7418|52
1625844750000|2021-07-09 15:32:30|7421.5|7418.7|7422.8|7420|7422.8|7420|7421.2|7418.4|45
1625844760000|2021-07-09 15:32:40|7423.2|7420.4|7422.5|7419.7|7423.8|7421|7422.5|7419.7|49
1625844770000|2021-07-09 15:32:50|7422.8|7420|7422.8|7420|7422.8|7420|7422.5|7419.7|25
1625844780000|2021-07-09 15:33:00|7423.2|7420.4|7422.8|7420|7423.2|7420.4|7421.8|7419|64
1625844790000|2021-07-09 15:33:10|7422.5|7419.7|7424.8|7422|7424.8|7422|7422.5|7419.7|91
1625844800000|2021-07-09 15:33:20|7424.5|7421.7|7423.2|7420.4|7424.5|7421.7|7423.2|7420.4|86
1625844810000|2021-07-09 15:33:30|7423.3|7420.5|7423.2|7420.4|7424.2|7421.4|7423.2|7420.4|63
1625844820000|2021-07-09 15:33:40|7422.8|7420|7422.8|7420|7422.8|7420|7421.2|7418.4|62
1625844830000|2021-07-09 15:33:50|7422.7|7419.9|7422.2|7419.4|7422.7|7419.9|7422.2|7419.4|61
1625844840000|2021-07-09 15:34:00|7422.8|7420|7423.8|7421|7424.2|7421.4|7422.7|7419.9|36
1625844850000|2021-07-09 15:34:10|7422.8|7420|7423.2|7420.4|7423.8|7421|7421.8|7419|50
1625844860000|2021-07-09 15:34:20|7422.8|7420|7423.2|7420.4|7423.2|7420.4|7422.5|7419.7|25
1625844870000|2021-07-09 15:34:30|7422.8|7420|7422.8|7420|7423.2|7420.4|7422.8|7420|7
1625844880000|2021-07-09 15:34:40|7423.2|7420.4|7422.5|7419.7|7423.2|7420.4|7422.5|7419.7|23
1625844890000|2021-07-09 15:34:50|7422.2|7419.4|7422.5|7419.7|7422.5|7419.7|7422.2|7419.4|128
1625844900000|2021-07-09 15:35:00|7422.2|7419.4|7423.2|7420.4|7423.2|7420.4|7422.2|7419.4|41
1625844910000|2021-07-09 15:35:10|7422.8|7420|7422.8|7420|7423.2|7420.4|7422.8|7420|8
1625844920000|2021-07-09 15:35:20|7423.2|7420.4|7423.5|7420.7|7423.5|7420.7|7423.2|7420.4|16
1625844930000|2021-07-09 15:35:30|7423.7|7420.9|7423.2|7420.4|7423.7|7420.9|7423.2|7420.4|19
1625844940000|2021-07-09 15:35:40|7423.5|7420.7|7421.7|7418.9|7424.2|7421.4|7421.5|7418.7|115
1625844950000|2021-07-09 15:35:50|7421.8|7419|7422.2|7419.4|7422.5|7419.7|7421.8|7419|10
1625844960000|2021-07-09 15:36:00|7421.8|7419|7420.5|7417.7|7421.8|7419|7420.2|7417.4|76
1625844970000|2021-07-09 15:36:10|7420.2|7417.4|7419.2|7416.4|7420.2|7417.4|7419.2|7416.4|39
1625844980000|2021-07-09 15:36:20|7419.5|7416.7|7417.8|7415|7420.2|7417.4|7416.8|7414|97
1625844990000|2021-07-09 15:36:30|7418.5|7415.7|7420.5|7417.7|7420.5|7417.7|7418.5|7415.7|78
1625845000000|2021-07-09 15:36:40|7420.2|7417.4|7411.5|7408.7|7420.2|7417.4|7411.2|7408.4|778
1625845010000|2021-07-09 15:36:50|7412.5|7409.7|7412.5|7409.7|7414.2|7411.4|7412.2|7409.4|177
1625845020000|2021-07-09 15:37:00|7412|7409.2|7412.2|7409.4|7412.5|7409.7|7410.5|7407.7|262
1625845030000|2021-07-09 15:37:10|7412.5|7409.7|7414.2|7411.4|7414.5|7411.7|7412.2|7409.4|53
1625845040000|2021-07-09 15:37:20|7412.5|7409.7|7412.8|7410|7413.8|7411|7412|7409.2|1308
1625845050000|2021-07-09 15:37:30|7413.2|7410.4|7414.5|7411.7|7414.5|7411.7|7412.8|7410|40
1625845060000|2021-07-09 15:37:40|7414.2|7411.4|7413.8|7411|7414.5|7411.7|7413.5|7410.7|65
1625845070000|2021-07-09 15:37:50|7414|7411.2|7413.8|7411|7414.5|7411.7|7413.5|7410.7|62
1625845080000|2021-07-09 15:38:00|7413.5|7410.7|7413.8|7411|7414.5|7411.7|7412.5|7409.7|196
1625845090000|2021-07-09 15:38:10|7413.5|7410.7|7412.8|7410|7413.8|7411|7412.8|7410|37
1625845100000|2021-07-09 15:38:20|7413.2|7410.4|7413.5|7410.7|7413.5|7410.7|7412.2|7409.4|74
1625845110000|2021-07-09 15:38:30|7413.8|7411|7413.8|7411|7415.2|7412.4|7413.5|7410.7|605
1625845120000|2021-07-09 15:38:40|7414.5|7411.7|7414.3|7411.5|7414.5|7411.7|7413.8|7411|44
1625845130000|2021-07-09 15:38:50|7414.5|7411.7|7412.5|7409.7|7414.5|7411.7|7412.2|7409.4|78
1625845140000|2021-07-09 15:39:00|7412.8|7410|7412.2|7409.4|7412.8|7410|7412.2|7409.4|38
1625845150000|2021-07-09 15:39:10|7411.8|7409|7413.5|7410.7|7413.5|7410.7|7411.5|7408.7|147
1625845160000|2021-07-09 15:39:20|7413.2|7410.4|7408.8|7406|7413.5|7410.7|7408.8|7406|119
1625845170000|2021-07-09 15:39:30|7408.5|7405.7|7407.8|7405|7409.2|7406.4|7407.8|7405|573
1625845180000|2021-07-09 15:39:40|7407.5|7404.7|7408.8|7406|7408.8|7406|7407.5|7404.7|53
1625845190000|2021-07-09 15:39:50|7408.5|7405.7|7410.5|7407.7|7410.5|7407.7|7408.5|7405.7|120
1625845200000|2021-07-09 15:40:00|7410.8|7408|7414.5|7411.7|7414.8|7412|7410.8|7408|127
1625845210000|2021-07-09 15:40:10|7414.8|7412|7415.5|7412.7|7415.8|7413|7414.8|7412|42
1625845220000|2021-07-09 15:40:20|7415.2|7412.4|7415.5|7412.7|7415.5|7412.7|7414.8|7412|58
1625845230000|2021-07-09 15:40:30|7415.8|7413|7417.5|7414.7|7417.5|7414.7|7415.8|7413|71
1625845240000|2021-07-09 15:40:40|7418.5|7415.7|7416.8|7414|7418.5|7415.7|7416.8|7414|61
1625845250000|2021-07-09 15:40:50|7416.5|7413.7|7419|7416.2|7419.2|7416.4|7416.5|7413.7|84
1625845260000|2021-07-09 15:41:00|7418.5|7415.7|7418.5|7415.7|7418.8|7416|7418.5|7415.7|16
1625845270000|2021-07-09 15:41:10|7418.8|7416|7417.5|7414.7|7418.8|7416|7416.8|7414|26
1625845280000|2021-07-09 15:41:20|7417.7|7414.9|7416.8|7414|7418|7415.2|7416.8|7414|32
1625845290000|2021-07-09 15:41:30|7417|7414.2|7418.2|7415.4|7418.5|7415.7|7417|7414.2|39
1625845300000|2021-07-09 15:41:40|7417.8|7415|7416.3|7413.5|7418|7415.2|7416.2|7413.4|64
1625845310000|2021-07-09 15:41:50|7416.2|7413.4|7415.5|7412.7|7416.5|7413.7|7415.5|7412.7|31
1625845320000|2021-07-09 15:42:00|7415.2|7412.4|7415.8|7413|7415.8|7413|7414.5|7411.7|76
1625845330000|2021-07-09 15:42:10|7415.5|7412.7|7414.8|7412|7415.5|7412.7|7413.8|7411|316
1625845340000|2021-07-09 15:42:20|7415.2|7412.4|7413.8|7411|7415.5|7412.7|7413.2|7410.4|2373
1625845350000|2021-07-09 15:42:30|7414.2|7411.4|7414.5|7411.7|7414.5|7411.7|7413.8|7411|131
1625845360000|2021-07-09 15:42:40|7415.2|7412.4|7415.2|7412.4|7415.3|7412.5|7414.5|7411.7|177
1625845370000|2021-07-09 15:42:50|7415.5|7412.7|7416.2|7413.4|7416.2|7413.4|7415.5|7412.7|46
1625845380000|2021-07-09 15:43:00|7416.5|7413.7|7417.2|7414.4|7417.2|7414.4|7416.5|7413.7|118
1625845390000|2021-07-09 15:43:10|7416.5|7413.7|7416.2|7413.4|7417.2|7414.4|7416.2|7413.4|45
1625845400000|2021-07-09 15:43:20|7415.8|7413|7415.8|7413|7416.2|7413.4|7415.2|7412.4|292
1625845410000|2021-07-09 15:43:30|7415.3|7412.5|7416.8|7414|7416.8|7414|7415.2|7412.4|30
1625845420000|2021-07-09 15:43:40|7417.2|7414.4|7416.2|7413.4|7417.2|7414.4|7416.2|7413.4|36
1625845430000|2021-07-09 15:43:50|7416.5|7413.7|7416.2|7413.4|7417.2|7414.4|7415.2|7412.4|188
1625845440000|2021-07-09 15:44:00|7415.8|7413|7415.2|7412.4|7416.2|7413.4|7415.2|7412.4|131
1625845450000|2021-07-09 15:44:10|7414.8|7412|7413.2|7410.4|7414.8|7412|7413.2|7410.4|269
1625845460000|2021-07-09 15:44:20|7412.8|7410|7412.2|7409.4|7413.2|7410.4|7412.2|7409.4|101
1625845470000|2021-07-09 15:44:30|7411.8|7409|7411.2|7408.4|7412.2|7409.4|7410.2|7407.4|111
1625845480000|2021-07-09 15:44:40|7410.8|7408|7411.2|7408.4|7411.2|7408.4|7410.2|7407.4|61
1625845490000|2021-07-09 15:44:50|7410.5|7407.7|7411.2|7408.4|7411.2|7408.4|7410.5|7407.7|9
1625845500000|2021-07-09 15:45:00|7411.8|7409|7413.2|7410.4|7413.2|7410.4|7411.2|7408.4|51
1625845510000|2021-07-09 15:45:10|7412.8|7410|7413.2|7410.4|7413.2|7410.4|7412.2|7409.4|114
1625845520000|2021-07-09 15:45:20|7412.8|7410|7412.2|7409.4|7412.8|7410|7411.5|7408.7|60
1625845530000|2021-07-09 15:45:30|7411.8|7409|7411.2|7408.4|7411.8|7409|7411.2|7408.4|36
1625845540000|2021-07-09 15:45:40|7410.2|7407.4|7406.2|7403.4|7410.2|7407.4|7406.2|7403.4|273
1625845550000|2021-07-09 15:45:50|7405.5|7402.7|7405.2|7402.4|7405.7|7402.9|7405.2|7402.4|54
1625845560000|2021-07-09 15:46:00|7405.5|7402.7|7405|7402.2|7405.5|7402.7|7404.5|7401.7|85
1625845570000|2021-07-09 15:46:10|7405.2|7402.4|7404.2|7401.4|7405.2|7402.4|7404.2|7401.4|72
1625845580000|2021-07-09 15:46:20|7403.5|7400.7|7407.2|7404.4|7407.2|7404.4|7403.5|7400.7|122
1625845590000|2021-07-09 15:46:30|7408.2|7405.4|7407.8|7405|7408.3|7405.5|7407.5|7404.7|124
1625845600000|2021-07-09 15:46:40|7407.5|7404.7|7407.8|7405|7407.8|7405|7407.2|7404.4|31
1625845610000|2021-07-09 15:46:50|7408.2|7405.4|7407.1|7404.3|7408.2|7405.4|7407.1|7404.3|13
1625845620000|2021-07-09 15:47:00|7407.5|7404.7|7406.1|7403.3|7408.1|7405.3|7406.1|7403.3|133
1625845630000|2021-07-09 15:47:10|7405.8|7403|7406.1|7403.3|7407.1|7404.3|7403.5|7400.7|292
1625845640000|2021-07-09 15:47:20|7405.8|7403|7406.1|7403.3|7407.1|7404.3|7405.8|7403|46
1625845650000|2021-07-09 15:47:30|7405.8|7403|7406.1|7403.3|7406.1|7403.3|7405.8|7403|4
1625845660000|2021-07-09 15:47:40|7405.1|7402.3|7403.3|7400.5|7405.1|7402.3|7402.8|7400|59
1625845670000|2021-07-09 15:47:50|7403.1|7400.3|7403.8|7401|7403.8|7401|7403.1|7400.3|36
1625845680000|2021-07-09 15:48:00|7402.8|7400|7401.1|7398.3|7402.8|7400|7400.1|7397.3|236
1625845690000|2021-07-09 15:48:10|7401.5|7398.7|7402.5|7399.7|7403.1|7400.3|7401.1|7398.3|148
1625845700000|2021-07-09 15:48:20|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7399.1|7396.3|152
1625845710000|2021-07-09 15:48:30|7401.8|7399|7401.1|7398.3|7402.1|7399.3|7401.1|7398.3|73
1625845720000|2021-07-09 15:48:40|7401.3|7398.5|7401.8|7399|7403.8|7401|7400.8|7398|184
1625845730000|2021-07-09 15:48:50|7401.5|7398.7|7401.8|7399|7402.1|7399.3|7401.5|7398.7|138
1625845740000|2021-07-09 15:49:00|||||||||9
1625845750000|2021-07-09 15:49:10|7401.6|7398.8|7400.6|7397.8|7401.6|7398.8|7400.1|7397.3|58
1625845760000|2021-07-09 15:49:20|7400.8|7398|7401.8|7399|7402.1|7399.3|7400.6|7397.8|78
1625845770000|2021-07-09 15:49:30|7402.1|7399.3|7403.8|7401|7404.8|7402|7402.1|7399.3|91
1625845780000|2021-07-09 15:49:40|7403.5|7400.7|7404.1|7401.3|7404.1|7401.3|7403.1|7400.3|25
1625845790000|2021-07-09 15:49:50|7404.5|7401.7|7404.1|7401.3|7404.8|7402|7404.1|7401.3|29
1625845800000|2021-07-09 15:50:00|7404.8|7402|7404.1|7401.3|7405.8|7403|7403.1|7400.3|213
1625845810000|2021-07-09 15:50:10|7403.1|7400.3|7403.1|7400.3|7404.1|7401.3|7402.1|7399.3|146
1625845820000|2021-07-09 15:50:20|7403.5|7400.7|7404.1|7401.3|7404.1|7401.3|7403.5|7400.7|16
1625845830000|2021-07-09 15:50:30|7404.5|7401.7|7404.1|7401.3|7405.1|7402.3|7404.1|7401.3|58
1625845840000|2021-07-09 15:50:40|7405.5|7402.7|7404.8|7402|7406.3|7403.5|7404.8|7402|1277
1625845850000|2021-07-09 15:50:50|7404.5|7401.7|7404.3|7401.5|7404.8|7402|7404.1|7401.3|41
1625845860000|2021-07-09 15:51:00|7404.1|7401.3|7403.8|7401|7404.5|7401.7|7402.5|7399.7|215
1625845870000|2021-07-09 15:51:10|7403.1|7400.3|7402.1|7399.3|7404.1|7401.3|7402.1|7399.3|164
1625845880000|2021-07-09 15:51:20|7402.5|7399.7|7402.8|7400|7402.8|7400|7401.8|7399|34
1625845890000|2021-07-09 15:51:30|7402.3|7399.5|7402.8|7400|7403.1|7400.3|7402.1|7399.3|30
1625845900000|2021-07-09 15:51:40|7402.1|7399.3|7401.1|7398.3|7402.1|7399.3|7401.1|7398.3|67
1625845910000|2021-07-09 15:51:50|7401.3|7398.5|7401.8|7399|7402.1|7399.3|7401.3|7398.5|31
1625845920000|2021-07-09 15:52:00|7401.6|7398.8|7401.8|7399|7401.8|7399|7400.5|7397.7|94
1625845930000|2021-07-09 15:52:10|7402.5|7399.7|7403.5|7400.7|7403.5|7400.7|7401.8|7399|89
1625845940000|2021-07-09 15:52:20|7403.8|7401|7402.8|7400|7403.8|7401|7401.1|7398.3|211
1625845950000|2021-07-09 15:52:30|7403.1|7400.3|7402.8|7400|7403.5|7400.7|7402.1|7399.3|37
1625845960000|2021-07-09 15:52:40|7403.5|7400.7|7404.1|7401.3|7404.1|7401.3|7403.1|7400.3|83
1625845970000|2021-07-09 15:52:50|7403.8|7401|7404.8|7402|7405.1|7402.3|7403.8|7401|162
1625845980000|2021-07-09 15:53:00|7404.6|7401.8|7405.1|7402.3|7405.1|7402.3|7404.1|7401.3|82
1625845990000|2021-07-09 15:53:10|7405|7402.2|7404.5|7401.7|7405.1|7402.3|7404.1|7401.3|117
1625846000000|2021-07-09 15:53:20|7404.1|7401.3|7404.1|7401.3|7404.5|7401.7|7404.1|7401.3|12
1625846010000|2021-07-09 15:53:30|7404.5|7401.7|7405.1|7402.3|7405.1|7402.3|7404.5|7401.7|37
1625846020000|2021-07-09 15:53:40|7405.8|7403|7404.5|7401.7|7407.1|7404.3|7404.5|7401.7|77
1625846030000|2021-07-09 15:53:50|7404.1|7401.3|7403.8|7401|7404.1|7401.3|7403.8|7401|38
1625846040000|2021-07-09 15:54:00|7403.1|7400.3|7403.5|7400.7|7403.5|7400.7|7401.5|7398.7|87
1625846050000|2021-07-09 15:54:10|7403.1|7400.3|7403.1|7400.3|7403.5|7400.7|7403.1|7400.3|7
1625846060000|2021-07-09 15:54:20|7403.5|7400.7|7401.5|7398.7|7403.5|7400.7|7401.1|7398.3|48
1625846070000|2021-07-09 15:54:30|7401.1|7398.3|7399.1|7396.3|7401.1|7398.3|7399.1|7396.3|94
1625846080000|2021-07-09 15:54:40|7399.5|7396.7|7398.5|7395.7|7399.5|7396.7|7397.8|7395|122
1625846090000|2021-07-09 15:54:50|7398.1|7395.3|7398.5|7395.7|7398.8|7396|7397.1|7394.3|77
1625846100000|2021-07-09 15:55:00|7398.8|7396|7398.5|7395.7|7399.1|7396.3|7398.1|7395.3|49
1625846110000|2021-07-09 15:55:10|7398.1|7395.3|7399.1|7396.3|7399.5|7396.7|7398.1|7395.3|29
1625846120000|2021-07-09 15:55:20|7399.5|7396.7|7400.1|7397.3|7400.5|7397.7|7399.5|7396.7|29
1625846130000|2021-07-09 15:55:30|7399.8|7397|7401.1|7398.3|7401.5|7398.7|7399.8|7397|38
1625846140000|2021-07-09 15:55:40|7400.8|7398|7400.1|7397.3|7400.8|7398|7399.1|7396.3|52
1625846150000|2021-07-09 15:55:50|7400.5|7397.7|7400|7397.2|7400.5|7397.7|7399.5|7396.7|15
1625846160000|2021-07-09 15:56:00|7399.8|7397|7400.5|7397.7|7400.8|7398|7399.8|7397|45
1625846170000|2021-07-09 15:56:10|7401.1|7398.3|7400.5|7397.7|7401.5|7398.7|7400.5|7397.7|55
1625846180000|2021-07-09 15:56:20|7400.1|7397.3|7400.5|7397.7|7400.8|7398|7400.1|7397.3|19
1625846190000|2021-07-09 15:56:30|7400.6|7397.8|7401.5|7398.7|7401.8|7399|7400.6|7397.8|15
1625846200000|2021-07-09 15:56:40|7401.1|7398.3|7401.5|7398.7|7401.5|7398.7|7401|7398.2|9
1625846210000|2021-07-09 15:56:50|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|7399.5|7396.7|131
1625846220000|2021-07-09 15:57:00|7401.5|7398.7|7402.1|7399.3|7403.1|7400.3|7401.5|7398.7|101
1625846230000|2021-07-09 15:57:10|7402|7399.2|7403.1|7400.3|7403.1|7400.3|7401.5|7398.7|66
1625846240000|2021-07-09 15:57:20|7403.8|7401|7403.1|7400.3|7404.1|7401.3|7403.1|7400.3|29
1625846250000|2021-07-09 15:57:30|7403.5|7400.7|7402.5|7399.7|7403.5|7400.7|7402.5|7399.7|44
1625846260000|2021-07-09 15:57:40|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|18
1625846270000|2021-07-09 15:57:50|7404.1|7401.3|7403.5|7400.7|7404.1|7401.3|7403.1|7400.3|64
1625846280000|2021-07-09 15:58:00|7404.1|7401.3|7405.1|7402.3|7405.1|7402.3|7403.5|7400.7|55
1625846290000|2021-07-09 15:58:10|7405.8|7403|7405.5|7402.7|7406.1|7403.3|7405.1|7402.3|88
1625846300000|2021-07-09 15:58:20|7406|7403.2|7406.1|7403.3|7406.1|7403.3|7405.1|7402.3|32
1625846310000|2021-07-09 15:58:30|7406.8|7404|7407.1|7404.3|7407.1|7404.3|7405.1|7402.3|140
1625846320000|2021-07-09 15:58:40|7407.5|7404.7|7407.1|7404.3|7408.1|7405.3|7406.1|7403.3|383
1625846330000|2021-07-09 15:58:50|7406.8|7404|7406.8|7404|7407.1|7404.3|7406.8|7404|23
1625846340000|2021-07-09 15:59:00|7406.5|7403.7|7404.8|7402|7406.5|7403.7|7403.8|7401|166
1625846350000|2021-07-09 15:59:10|7405.1|7402.3|7403.8|7401|7405.1|7402.3|7403.8|7401|17
1625846360000|2021-07-09 15:59:20|7404.1|7401.3|7403.5|7400.7|7404.8|7402|7403.5|7400.7|37
1625846370000|2021-07-09 15:59:30|7403.8|7401|7402.5|7399.7|7403.8|7401|7401.8|7399|65
1625846380000|2021-07-09 15:59:40|7402.3|7399.5|7402.8|7400|7403.1|7400.3|7402.3|7399.5|6
1625846390000|2021-07-09 15:59:50|7403.1|7400.3|7402.5|7399.7|7403.8|7401|7402.5|7399.7|216
1625846400000|2021-07-09 16:00:00|7402.8|7400|7405.1|7402.3|7406.5|7403.7|7402.8|7400|227
1625846410000|2021-07-09 16:00:10|7405.5|7402.7|7404.8|7402|7405.8|7403|7404.8|7402|18
1625846420000|2021-07-09 16:00:20|7405.3|7402.5|7405.5|7402.7|7405.5|7402.7|7404.8|7402|24
1625846430000|2021-07-09 16:00:30|7405.8|7403|7407.8|7405|7407.8|7405|7405.5|7402.7|69
1625846440000|2021-07-09 16:00:40|7408.1|7405.3|7409.8|7407|7410.5|7407.7|7407.8|7405|147
1625846450000|2021-07-09 16:00:50|7409.5|7406.7|7408.8|7406|7409.5|7406.7|7408.1|7405.3|99
1625846460000|2021-07-09 16:01:00|7409|7406.2|7408.8|7406|7409.5|7406.7|7408.5|7405.7|44
1625846470000|2021-07-09 16:01:10|7408.5|7405.7|7409.5|7406.7|7409.5|7406.7|7408.5|7405.7|49
1625846480000|2021-07-09 16:01:20|7408.8|7406|7407.5|7404.7|7408.8|7406|7407.5|7404.7|44
1625846490000|2021-07-09 16:01:30|7407.8|7405|7407.5|7404.7|7408.5|7405.7|7407.5|7404.7|20
1625846500000|2021-07-09 16:01:40|7407.8|7405|7407.5|7404.7|7407.8|7405|7407.5|7404.7|18
1625846510000|2021-07-09 16:01:50|7407.1|7404.3|7406.8|7404|7407.5|7404.7|7406.5|7403.7|35
1625846520000|2021-07-09 16:02:00|7406.5|7403.7|7405.1|7402.3|7406.8|7404|7404.8|7402|63
1625846530000|2021-07-09 16:02:10|7405.5|7402.7|7402.8|7400|7405.8|7403|7402.8|7400|67
1625846540000|2021-07-09 16:02:20|7403.1|7400.3|7403.8|7401|7404.8|7402|7403.1|7400.3|29
1625846550000|2021-07-09 16:02:30|7404.3|7401.5|7403.8|7401|7404.5|7401.7|7403.8|7401|26
1625846560000|2021-07-09 16:02:40|7404.1|7401.3|7402.1|7399.3|7404.5|7401.7|7401.8|7399|88
1625846570000|2021-07-09 16:02:50|7402.5|7399.7|7401.8|7399|7402.5|7399.7|7401.8|7399|35
1625846580000|2021-07-09 16:03:00|7401.5|7398.7|7401.8|7399|7402.5|7399.7|7401.5|7398.7|62
1625846590000|2021-07-09 16:03:10|7401.5|7398.7|7402.1|7399.3|7402.8|7400|7401.5|7398.7|21
1625846600000|2021-07-09 16:03:20|7402.3|7399.5|7403.1|7400.3|7403.1|7400.3|7402.1|7399.3|22
1625846610000|2021-07-09 16:03:30|7403.5|7400.7|7403.8|7401|7404.3|7401.5|7403.1|7400.3|37
1625846620000|2021-07-09 16:03:40|7403.1|7400.3|7402.8|7400|7403.1|7400.3|7401.5|7398.7|37
1625846630000|2021-07-09 16:03:50|7402.4|7399.6|7401.4|7398.6|7402.4|7399.6|7401.4|7398.6|37
1625846640000|2021-07-09 16:04:00|7401.8|7399|7403.4|7400.6|7403.4|7400.6|7401.8|7399|31
1625846650000|2021-07-09 16:04:10|7403.8|7401|7405.4|7402.6|7405.4|7402.6|7403.4|7400.6|36
1625846660000|2021-07-09 16:04:20|7404.4|7401.6|7404.4|7401.6|7404.8|7402|7404.4|7401.6|26
1625846670000|2021-07-09 16:04:30|7404.8|7402|7404.8|7402|7405.8|7403|7404.4|7401.6|36
1625846680000|2021-07-09 16:04:40|7404.4|7401.6|7403.8|7401|7404.8|7402|7403.8|7401|37
1625846690000|2021-07-09 16:04:50|7403.1|7400.3|7402.8|7400|7403.4|7400.6|7402.4|7399.6|40
1625846700000|2021-07-09 16:05:00|7403.1|7400.3|7401.8|7399|7403.1|7400.3|7401.4|7398.6|38
1625846710000|2021-07-09 16:05:10|7401.4|7398.6|7401.1|7398.3|7402.1|7399.3|7400.8|7398|34
1625846720000|2021-07-09 16:05:20|7400.8|7398|7401.8|7399|7402.1|7399.3|7400.8|7398|20
1625846730000|2021-07-09 16:05:30|7402.1|7399.3|7401.8|7399|7402.1|7399.3|7401.8|7399|12
1625846740000|2021-07-09 16:05:40|7401.1|7398.3|7400.8|7398|7401.1|7398.3|7400.8|7398|26
1625846750000|2021-07-09 16:05:50|7400.4|7397.6|7400.8|7398|7400.8|7398|7399.8|7397|67
1625846760000|2021-07-09 16:06:00|7400.1|7397.3|7400.8|7398|7401.1|7398.3|7400.1|7397.3|68
1625846770000|2021-07-09 16:06:10|||||||||5
1625846780000|2021-07-09 16:06:20|7401.1|7398.3|7401.4|7398.6|7401.8|7399|7401.1|7398.3|21
1625846790000|2021-07-09 16:06:30|7401.8|7399|7401.8|7399|7402.1|7399.3|7401.4|7398.6|24
1625846800000|2021-07-09 16:06:40|7401.4|7398.6|7401.4|7398.6|7401.8|7399|7400.8|7398|19
1625846810000|2021-07-09 16:06:50|7401.8|7399|7401.8|7399|7402.1|7399.3|7401.4|7398.6|8
1625846820000|2021-07-09 16:07:00|7402.1|7399.3|7403.8|7401|7404.1|7401.3|7401.8|7399|26
1625846830000|2021-07-09 16:07:10|7404.1|7401.3|7403.1|7400.3|7404.4|7401.6|7402.4|7399.6|61
1625846840000|2021-07-09 16:07:20|7403.4|7400.6|7403.8|7401|7403.8|7401|7403.4|7400.6|5
1625846850000|2021-07-09 16:07:30|7404.1|7401.3|7404.4|7401.6|7404.4|7401.6|7404.1|7401.3|18
1625846860000|2021-07-09 16:07:40|7405.1|7402.3|7405.8|7403|7406.4|7403.6|7404.8|7402|53
1625846870000|2021-07-09 16:07:50|7405.4|7402.6|7405.1|7402.3|7405.4|7402.6|7404.8|7402|43
1625846880000|2021-07-09 16:08:00|7405.3|7402.5|7406.8|7404|7407.1|7404.3|7405.1|7402.3|146
1625846890000|2021-07-09 16:08:10|7407.4|7404.6|7407.4|7404.6|7408.1|7405.3|7407.1|7404.3|103
1625846900000|2021-07-09 16:08:20|7407.3|7404.5|7408.3|7405.5|7408.4|7405.6|7407.3|7404.5|45
1625846910000|2021-07-09 16:08:30|7408.4|7405.6|7405.4|7402.6|7408.4|7405.6|7405.1|7402.3|82
1625846920000|2021-07-09 16:08:40|7405.8|7403|7405.8|7403|7406.1|7403.3|7405.8|7403|8
1625846930000|2021-07-09 16:08:50|7406.1|7403.3|7405.8|7403|7406.1|7403.3|7405.8|7403|8
1625846940000|2021-07-09 16:09:00|7406.1|7403.3|7404.8|7402|7406.1|7403.3|7404.8|7402|37
1625846950000|2021-07-09 16:09:10|7405.1|7402.3|7403.8|7401|7405.1|7402.3|7403.8|7401|12
1625846960000|2021-07-09 16:09:20|7404.1|7401.3|7403.8|7401|7404.1|7401.3|7403.8|7401|15
1625846970000|2021-07-09 16:09:30|7403.4|7400.6|7403.1|7400.3|7403.8|7401|7403.1|7400.3|32
1625846980000|2021-07-09 16:09:40|7403.8|7401|7402.8|7400|7404.8|7402|7402.8|7400|134
1625846990000|2021-07-09 16:09:50|7403.1|7400.3|7402.8|7400|7403.1|7400.3|7402.8|7400|4
1625847000000|2021-07-09 16:10:00|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|7400.8|7398|74
1625847010000|2021-07-09 16:10:10|7402.8|7400|7403.8|7401|7403.8|7401|7402.8|7400|25
1625847020000|2021-07-09 16:10:20|7403.4|7400.6|7403.1|7400.3|7403.4|7400.6|7402.8|7400|5
1625847030000|2021-07-09 16:10:30|7402.8|7400|7402.6|7399.8|7403.8|7401|7402.1|7399.3|36
1625847040000|2021-07-09 16:10:40|7402.4|7399.6|7400.1|7397.3|7402.4|7399.6|7399.8|7397|88
1625847050000|2021-07-09 16:10:50|7400.3|7397.5|7398.8|7396|7400.3|7397.5|7398.8|7396|29
1625847060000|2021-07-09 16:11:00|7399.1|7396.3|7397.8|7395|7399.4|7396.6|7397.4|7394.6|53
1625847070000|2021-07-09 16:11:10|7398.1|7395.3|7397.8|7395|7399.1|7396.3|7397.8|7395|56
1625847080000|2021-07-09 16:11:20|7398.1|7395.3|7398.8|7396|7398.8|7396|7397.1|7394.3|36
1625847090000|2021-07-09 16:11:30|||||||||3
1625847100000|2021-07-09 16:11:40|7399.1|7396.3|7398.8|7396|7399.3|7396.5|7398.4|7395.6|21
1625847110000|2021-07-09 16:11:50|||||||||7
1625847120000|2021-07-09 16:12:00|7398.4|7395.6|7399.4|7396.6|7399.4|7396.6|7398.4|7395.6|22
1625847130000|2021-07-09 16:12:10|7399.8|7397|7400.1|7397.3|7400.8|7398|7399.8|7397|41
1625847140000|2021-07-09 16:12:20|7399.8|7397|7399.8|7397|7399.8|7397|7399.4|7396.6|12
1625847150000|2021-07-09 16:12:30|7399.4|7396.6|7398.1|7395.3|7399.8|7397|7398.1|7395.3|23
1625847160000|2021-07-09 16:12:40|7397.8|7395|7396.8|7394|7397.8|7395|7395.8|7393|31
1625847170000|2021-07-09 16:12:50|7397.1|7394.3|7397.1|7394.3|7397.8|7395|7396.8|7394|60
1625847180000|2021-07-09 16:13:00|7396.8|7394|7395.8|7393|7397.1|7394.3|7395.8|7393|31
1625847190000|2021-07-09 16:13:10|7395.3|7392.5|7395.8|7393|7395.8|7393|7395.1|7392.3|94
1625847200000|2021-07-09 16:13:20|7395.4|7392.6|7393.1|7390.3|7395.4|7392.6|7392.1|7389.3|1138
1625847210000|2021-07-09 16:13:30|7393.4|7390.6|7394.4|7391.6|7394.4|7391.6|7393.1|7390.3|70
1625847220000|2021-07-09 16:13:40|7394.1|7391.3|7392.4|7389.6|7394.1|7391.3|7392.4|7389.6|66
1625847230000|2021-07-09 16:13:50|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7390.1|7387.3|270
1625847240000|2021-07-09 16:14:00|7392.4|7389.6|7391.6|7388.8|7393.1|7390.3|7391.1|7388.3|105
1625847250000|2021-07-09 16:14:10|7391.8|7389|7392.1|7389.3|7392.1|7389.3|7391.1|7388.3|92
1625847260000|2021-07-09 16:14:20|||||||||6
1625847270000|2021-07-09 16:14:30|7391.8|7389|7391.1|7388.3|7391.8|7389|7391.1|7388.3|55
1625847280000|2021-07-09 16:14:40|||||||||7
1625847290000|2021-07-09 16:14:50|7391.4|7388.6|7390.1|7387.3|7391.4|7388.6|7390.1|7387.3|188
1625847300000|2021-07-09 16:15:00|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7390.1|7387.3|127
1625847310000|2021-07-09 16:15:10|7390.8|7388|7391.1|7388.3|7392.1|7389.3|7390.4|7387.6|56
1625847320000|2021-07-09 16:15:20|7391.4|7388.6|7391.1|7388.3|7391.4|7388.6|7391.1|7388.3|10
1625847330000|2021-07-09 16:15:30|7391.4|7388.6|7392.1|7389.3|7392.1|7389.3|7391.4|7388.6|24
1625847340000|2021-07-09 16:15:40|7391.8|7389|7392.1|7389.3|7392.1|7389.3|7391.8|7389|22
1625847350000|2021-07-09 16:15:50|7392.8|7390|7393.1|7390.3|7393.1|7390.3|7392.8|7390|41
1625847360000|2021-07-09 16:16:00|7393.3|7390.5|7390.6|7387.8|7393.4|7390.6|7390.6|7387.8|116
1625847370000|2021-07-09 16:16:10|7391.1|7388.3|7388.1|7385.3|7391.1|7388.3|7387.1|7384.3|184
1625847380000|2021-07-09 16:16:20|7387.9|7385.1|7387.1|7384.3|7388.1|7385.3|7386.9|7384.1|98
1625847390000|2021-07-09 16:16:30|7386.8|7384|7386.1|7383.3|7386.8|7384|7385.1|7382.3|195
1625847400000|2021-07-09 16:16:40|7385.6|7382.8|7386.1|7383.3|7386.1|7383.3|7385.1|7382.3|119
1625847410000|2021-07-09 16:16:50|7386.4|7383.6|7387.1|7384.3|7387.1|7384.3|7385.1|7382.3|189
1625847420000|2021-07-09 16:17:00|7386.9|7384.1|7389.1|7386.3|7390.1|7387.3|7386.6|7383.8|136
1625847430000|2021-07-09 16:17:10|7388.1|7385.3|7388.1|7385.3|7388.4|7385.6|7388.1|7385.3|32
1625847440000|2021-07-09 16:17:20|7387.8|7385|7386.1|7383.3|7387.8|7385|7385.1|7382.3|73
1625847450000|2021-07-09 16:17:30|7385.8|7383|7385.4|7382.6|7386.1|7383.3|7385.4|7382.6|46
1625847460000|2021-07-09 16:17:40|7385.8|7383|7387.1|7384.3|7387.1|7384.3|7385.8|7383|42
1625847470000|2021-07-09 16:17:50|7386.8|7384|7386.6|7383.8|7387.1|7384.3|7386.1|7383.3|59
1625847480000|2021-07-09 16:18:00|7386.4|7383.6|7386.4|7383.6|7387.1|7384.3|7386.1|7383.3|25
1625847490000|2021-07-09 16:18:10|7386.1|7383.3|7385.1|7382.3|7386.1|7383.3|7384.4|7381.6|61
1625847500000|2021-07-09 16:18:20|7384.9|7382.1|7384.6|7381.8|7385.1|7382.3|7384.1|7381.3|77
1625847510000|2021-07-09 16:18:30|7385.1|7382.3|7386.4|7383.6|7387.1|7384.3|7384.8|7382|100
1625847520000|2021-07-09 16:18:40|7386.1|7383.3|7387.1|7384.3|7387.1|7384.3|7386.1|7383.3|13
1625847530000|2021-07-09 16:18:50|7386.4|7383.6|7387.4|7384.6|7387.8|7385|7386.4|7383.6|30
1625847540000|2021-07-09 16:19:00|7387.1|7384.3|7387.4|7384.6|7387.4|7384.6|7386.4|7383.6|40
1625847550000|2021-07-09 16:19:10|7387.1|7384.3|7387.1|7384.3|7388.1|7385.3|7387.1|7384.3|68
1625847560000|2021-07-09 16:19:20|7387.8|7385|7388.1|7385.3|7388.1|7385.3|7387.8|7385|40
1625847570000|2021-07-09 16:19:30|7387.8|7385|7388.1|7385.3|7388.8|7386|7387.1|7384.3|131
1625847580000|2021-07-09 16:19:40|7388.4|7385.6|7387.4|7384.6|7388.4|7385.6|7387.1|7384.3|58
1625847590000|2021-07-09 16:19:50|7387.1|7384.3|7387.1|7384.3|7387.4|7384.6|7387.1|7384.3|9
1625847600000|2021-07-09 16:20:00|7386.8|7384|7386.1|7383.3|7386.8|7384|7385.1|7382.3|129
1625847610000|2021-07-09 16:20:10|7385.8|7383|7385.4|7382.6|7385.8|7383|7385.1|7382.3|17
1625847620000|2021-07-09 16:20:20|7385.1|7382.3|7384.4|7381.6|7385.4|7382.6|7384.4|7381.6|26
1625847630000|2021-07-09 16:20:30|7384.8|7382|7384.4|7381.6|7385.4|7382.6|7384.1|7381.3|38
1625847640000|2021-07-09 16:20:40|7384.8|7382|7384.4|7381.6|7384.8|7382|7384.1|7381.3|25
1625847650000|2021-07-09 16:20:50|7384.8|7382|7384.8|7382|7385.8|7383|7384.1|7381.3|193
1625847660000|2021-07-09 16:21:00|7384.4|7381.6|7385.4|7382.6|7385.4|7382.6|7384.4|7381.6|11
1625847670000|2021-07-09 16:21:10|7385.1|7382.3|7385.8|7383|7386.1|7383.3|7385.1|7382.3|32
1625847680000|2021-07-09 16:21:20|7386.1|7383.3|7386.1|7383.3|7386.8|7384|7385.1|7382.3|33
1625847690000|2021-07-09 16:21:30|7386.4|7383.6|7389.4|7386.6|7389.8|7387|7386.1|7383.3|118
1625847700000|2021-07-09 16:21:40|7389.1|7386.3|7389.4|7386.6|7389.4|7386.6|7389.1|7386.3|10
1625847710000|2021-07-09 16:21:50|7389.7|7386.9|7390.1|7387.3|7390.8|7388|7389.7|7386.9|93
1625847720000|2021-07-09 16:22:00|7390.4|7387.6|7389.1|7386.3|7390.4|7387.6|7388.4|7385.6|63
1625847730000|2021-07-09 16:22:10|7389.4|7386.6|7388.1|7385.3|7390.1|7387.3|7388.1|7385.3|32
1625847740000|2021-07-09 16:22:20|7387.8|7385|7387.4|7384.6|7388.4|7385.6|7387.1|7384.3|34
1625847750000|2021-07-09 16:22:30|7387.1|7384.3|7386.4|7383.6|7387.4|7384.6|7386.1|7383.3|125
1625847760000|2021-07-09 16:22:40|7386.1|7383.3|7386.1|7383.3|7386.4|7383.6|7385.4|7382.6|25
1625847770000|2021-07-09 16:22:50|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.1|7383.3|6
1625847780000|2021-07-09 16:23:00|7387.1|7384.3|7388.1|7385.3|7388.1|7385.3|7387.1|7384.3|26
1625847790000|2021-07-09 16:23:10|7388.4|7385.6|7389.4|7386.6|7389.4|7386.6|7388.1|7385.3|7
1625847800000|2021-07-09 16:23:20|7390.1|7387.3|7388.7|7385.9|7390.1|7387.3|7388.4|7385.6|19
1625847810000|2021-07-09 16:23:30|7388.9|7386.1|7390.4|7387.6|7390.4|7387.6|7388.4|7385.6|50
1625847820000|2021-07-09 16:23:40|7390.6|7387.8|7390.4|7387.6|7391.7|7388.9|7390.4|7387.6|55
1625847830000|2021-07-09 16:23:50|7390.1|7387.3|7389.4|7386.6|7390.1|7387.3|7389.4|7386.6|37
1625847840000|2021-07-09 16:24:00|7389.1|7386.3|7387.7|7384.9|7389.4|7386.6|7387.7|7384.9|71
1625847850000|2021-07-09 16:24:10|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7386.7|7383.9|30
1625847860000|2021-07-09 16:24:20|7387.7|7384.9|7387.7|7384.9|7388.4|7385.6|7387.4|7384.6|35
1625847870000|2021-07-09 16:24:30|7387.9|7385.1|7388.4|7385.6|7388.4|7385.6|7387.7|7384.9|40
1625847880000|2021-07-09 16:24:40|7389.1|7386.3|7388.1|7385.3|7389.1|7386.3|7388.1|7385.3|31
1625847890000|2021-07-09 16:24:50|7388.4|7385.6|7387.4|7384.6|7388.4|7385.6|7387.1|7384.3|44
1625847900000|2021-07-09 16:25:00|7387.9|7385.1|7388.1|7385.3|7389.4|7386.6|7387.1|7384.3|123
1625847910000|2021-07-09 16:25:10|||||||||18
1625847920000|2021-07-09 16:25:20|7387.4|7384.6|7388.4|7385.6|7388.7|7385.9|7387.1|7384.3|40
1625847930000|2021-07-09 16:25:30|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|3
1625847940000|2021-07-09 16:25:40|7387.7|7384.9|7388.4|7385.6|7388.4|7385.6|7387.1|7384.3|15
1625847950000|2021-07-09 16:25:50|7388.6|7385.8|7388.4|7385.6|7389.4|7386.6|7388.4|7385.6|15
1625847960000|2021-07-09 16:26:00|7388.1|7385.3|7387.1|7384.3|7388.1|7385.3|7387.1|7384.3|51
1625847970000|2021-07-09 16:26:10|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|3
1625847980000|2021-07-09 16:26:20|7388.1|7385.3|7388.1|7385.3|7389.1|7386.3|7387.7|7384.9|40
1625847990000|2021-07-09 16:26:30|7388.4|7385.6|7389.7|7386.9|7390.4|7387.6|7388.4|7385.6|84
1625848000000|2021-07-09 16:26:40|7389.4|7386.6|7388.4|7385.6|7389.4|7386.6|7388.4|7385.6|15
1625848010000|2021-07-09 16:26:50|7388.7|7385.9|7388.7|7385.9|7389.4|7386.6|7388.7|7385.9|25
1625848020000|2021-07-09 16:27:00|7387.9|7385.1|7387.7|7384.9|7387.9|7385.1|7386.7|7383.9|52
1625848030000|2021-07-09 16:27:10|7387.4|7384.6|7386.7|7383.9|7387.4|7384.6|7386.7|7383.9|8
1625848040000|2021-07-09 16:27:20|7386.4|7383.6|7386.7|7383.9|7386.7|7383.9|7386.4|7383.6|26
1625848050000|2021-07-09 16:27:30|7386.4|7383.6|7382.4|7379.6|7386.7|7383.9|7382.4|7379.6|346
1625848060000|2021-07-09 16:27:40|7382.1|7379.3|7381.7|7378.9|7382.7|7379.9|7381.1|7378.3|96
1625848070000|2021-07-09 16:27:50|7382.4|7379.6|7382.1|7379.3|7382.7|7379.9|7381.7|7378.9|98
1625848080000|2021-07-09 16:28:00|7382.7|7379.9|7383.4|7380.6|7383.7|7380.9|7382.4|7379.6|27
1625848090000|2021-07-09 16:28:10|7383.1|7380.3|7382.7|7379.9|7383.4|7380.6|7382.4|7379.6|28
1625848100000|2021-07-09 16:28:20|7383.1|7380.3|7382.4|7379.6|7383.7|7380.9|7382.4|7379.6|35
1625848110000|2021-07-09 16:28:30|7382.6|7379.8|7382.9|7380.1|7383.4|7380.6|7382.6|7379.8|85
1625848120000|2021-07-09 16:28:40|7383.1|7380.3|7384.4|7381.6|7384.4|7381.6|7383.1|7380.3|28
1625848130000|2021-07-09 16:28:50|7384.1|7381.3|7383.1|7380.3|7384.1|7381.3|7382.4|7379.6|45
1625848140000|2021-07-09 16:29:00|7383.4|7380.6|7384.1|7381.3|7384.4|7381.6|7383.4|7380.6|47
1625848150000|2021-07-09 16:29:10|7383.7|7380.9|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|48
1625848160000|2021-07-09 16:29:20|7382.1|7379.3|7382.4|7379.6|7383.1|7380.3|7382.1|7379.3|55
1625848170000|2021-07-09 16:29:30|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.4|7379.6|30
1625848180000|2021-07-09 16:29:40|7383.1|7380.3|7385.1|7382.3|7385.4|7382.6|7383.1|7380.3|70
1625848190000|2021-07-09 16:29:50|7385.4|7382.6|7384.7|7381.9|7386.4|7383.6|7384.4|7381.6|83
1625848200000|2021-07-09 16:30:00|7384.4|7381.6|7386.4|7383.6|7386.4|7383.6|7384.4|7381.6|72
1625848210000|2021-07-09 16:30:10|7386.7|7383.9|7386.4|7383.6|7387.7|7384.9|7386.4|7383.6|120
1625848220000|2021-07-09 16:30:20|7386.9|7384.1|7385.4|7382.6|7386.9|7384.1|7385.4|7382.6|30
1625848230000|2021-07-09 16:30:30|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|5
1625848240000|2021-07-09 16:30:40|7384.7|7381.9|7385.4|7382.6|7385.7|7382.9|7384.7|7381.9|31
1625848250000|2021-07-09 16:30:50|7385.1|7382.3|7384.7|7381.9|7385.4|7382.6|7384.7|7381.9|16
1625848260000|2021-07-09 16:31:00|7384.1|7381.3|7384.4|7381.6|7385.7|7382.9|7383.7|7380.9|29
1625848270000|2021-07-09 16:31:10|7384.7|7381.9|7384.4|7381.6|7385.1|7382.3|7384.1|7381.3|9
1625848280000|2021-07-09 16:31:20|7384.7|7381.9|7384.4|7381.6|7385.4|7382.6|7384.1|7381.3|20
1625848290000|2021-07-09 16:31:30|7384.1|7381.3|7384.7|7381.9|7384.7|7381.9|7383.7|7380.9|32
1625848300000|2021-07-09 16:31:40|7384.4|7381.6|7383.1|7380.3|7384.4|7381.6|7382.7|7379.9|44
1625848310000|2021-07-09 16:31:50|7382.7|7379.9|7382.7|7379.9|7383.2|7380.4|7382.7|7379.9|19
1625848320000|2021-07-09 16:32:00|7382.9|7380.1|7383.4|7380.6|7383.7|7380.9|7382.9|7380.1|18
1625848330000|2021-07-09 16:32:10|7383.1|7380.3|7384.4|7381.6|7384.4|7381.6|7383.1|7380.3|35
1625848340000|2021-07-09 16:32:20|7384.1|7381.3|7382.9|7380.1|7384.4|7381.6|7382.7|7379.9|27
1625848350000|2021-07-09 16:32:30|7382.7|7379.9|7383.7|7380.9|7383.7|7380.9|7382.7|7379.9|11
1625848360000|2021-07-09 16:32:40|7383.9|7381.1|7383.7|7380.9|7384.4|7381.6|7383.7|7380.9|21
1625848370000|2021-07-09 16:32:50|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7383.7|7380.9|21
1625848380000|2021-07-09 16:33:00|7384.7|7381.9|7383.7|7380.9|7384.7|7381.9|7383.7|7380.9|27
1625848390000|2021-07-09 16:33:10|7383.4|7380.6|7381.7|7378.9|7383.4|7380.6|7381.7|7378.9|73
1625848400000|2021-07-09 16:33:20|7382.1|7379.3|7381.7|7378.9|7382.7|7379.9|7381.7|7378.9|47
1625848410000|2021-07-09 16:33:30|7381.9|7379.1|7382.1|7379.3|7382.7|7379.9|7381.7|7378.9|109
1625848420000|2021-07-09 16:33:40|7382.7|7379.9|7382.4|7379.6|7383.7|7380.9|7382.1|7379.3|23
1625848430000|2021-07-09 16:33:50|7382.1|7379.3|7381.4|7378.6|7382.1|7379.3|7381.4|7378.6|28
1625848440000|2021-07-09 16:34:00|7381.7|7378.9|7382.7|7379.9|7382.7|7379.9|7381.4|7378.6|37
1625848450000|2021-07-09 16:34:10|7382.9|7380.1|7382.7|7379.9|7383.1|7380.3|7382.7|7379.9|22
1625848460000|2021-07-09 16:34:20|7382.9|7380.1|7381.7|7378.9|7382.9|7380.1|7381.1|7378.3|19
1625848470000|2021-07-09 16:34:30|7381.4|7378.6|7382.1|7379.3|7382.1|7379.3|7381.4|7378.6|18
1625848480000|2021-07-09 16:34:40|7382.4|7379.6|7381.7|7378.9|7382.4|7379.6|7381.7|7378.9|31
1625848490000|2021-07-09 16:34:50|7381.4|7378.6|7381.9|7379.1|7382.1|7379.3|7381.1|7378.3|20
1625848500000|2021-07-09 16:35:00|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.1|7378.3|9
1625848510000|2021-07-09 16:35:10|7381.7|7378.9|7383.4|7380.6|7383.4|7380.6|7381.7|7378.9|51
1625848520000|2021-07-09 16:35:20|7383.6|7380.8|7383.1|7380.3|7384.1|7381.3|7383.1|7380.3|38
1625848530000|2021-07-09 16:35:30|7383.4|7380.6|7383.4|7380.6|7384.1|7381.3|7383.1|7380.3|13
1625848540000|2021-07-09 16:35:40|7383.1|7380.3|7383.1|7380.3|7383.4|7380.6|7382.7|7379.9|34
1625848550000|2021-07-09 16:35:50|7382.9|7380.1|7382.1|7379.3|7383.4|7380.6|7382.1|7379.3|22
1625848560000|2021-07-09 16:36:00|7381.7|7378.9|7381.1|7378.3|7381.7|7378.9|7381.1|7378.3|78
1625848570000|2021-07-09 16:36:10|7381.4|7378.6|7384.1|7381.3|7384.4|7381.6|7381.4|7378.6|52
1625848580000|2021-07-09 16:36:20|7384.4|7381.6|7384.1|7381.3|7384.4|7381.6|7384.1|7381.3|15
1625848590000|2021-07-09 16:36:30|7384.4|7381.6|7384.1|7381.3|7384.4|7381.6|7384.1|7381.3|6
1625848600000|2021-07-09 16:36:40|7384.4|7381.6|7384.1|7381.3|7385.1|7382.3|7384.1|7381.3|69
1625848610000|2021-07-09 16:36:50|7383.9|7381.1|7384.1|7381.3|7384.4|7381.6|7383.9|7381.1|10
1625848620000|2021-07-09 16:37:00|7384.4|7381.6|7384.1|7381.3|7384.4|7381.6|7383.1|7380.3|29
1625848630000|2021-07-09 16:37:10|7383.4|7380.6|7383.1|7380.3|7383.4|7380.6|7383.1|7380.3|8
1625848640000|2021-07-09 16:37:20|7383.4|7380.6|7382.4|7379.6|7383.4|7380.6|7382.1|7379.3|14
1625848650000|2021-07-09 16:37:30|7382.7|7379.9|7382.4|7379.6|7382.7|7379.9|7381.1|7378.3|92
1625848660000|2021-07-09 16:37:40|7383.1|7380.3|7383.4|7380.6|7383.4|7380.6|7383.1|7380.3|31
1625848670000|2021-07-09 16:37:50|7383.1|7380.3|7383.1|7380.3|7383.4|7380.6|7382.4|7379.6|24
1625848680000|2021-07-09 16:38:00|7382.9|7380.1|7382.4|7379.6|7383.4|7380.6|7382.1|7379.3|210
1625848690000|2021-07-09 16:38:10|7382.1|7379.3|7382.4|7379.6|7382.4|7379.6|7381.7|7378.9|33
1625848700000|2021-07-09 16:38:20|7382.1|7379.3|7381.4|7378.6|7382.4|7379.6|7381.4|7378.6|17
1625848710000|2021-07-09 16:38:30|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|20
1625848720000|2021-07-09 16:38:40|7380.4|7377.6|7377.1|7374.3|7380.4|7377.6|7375.1|7372.3|534
1625848730000|2021-07-09 16:38:50|7377.4|7374.6|7376.1|7373.3|7378.1|7375.3|7376.1|7373.3|86
1625848740000|2021-07-09 16:39:00|7375.4|7372.6|7376.1|7373.3|7376.4|7373.6|7375.1|7372.3|158
1625848750000|2021-07-09 16:39:10|7375.7|7372.9|7378.1|7375.3|7378.1|7375.3|7375.1|7372.3|133
1625848760000|2021-07-09 16:39:20|7377.1|7374.3|7378.1|7375.3|7378.1|7375.3|7377.1|7374.3|58
1625848770000|2021-07-09 16:39:30|7377.4|7374.6|7376.6|7373.8|7378.1|7375.3|7376.4|7373.6|83
1625848780000|2021-07-09 16:39:40|7377.1|7374.3|7378.1|7375.3|7378.1|7375.3|7377.1|7374.3|39
1625848790000|2021-07-09 16:39:50|7378.4|7375.6|7378|7375.2|7379.1|7376.3|7378|7375.2|50
1625848800000|2021-07-09 16:40:00|7379|7376.2|7380|7377.2|7380|7377.2|7379|7376.2|147
1625848810000|2021-07-09 16:40:10|7381|7378.2|7382|7379.2|7383|7380.2|7380|7377.2|173
1625848820000|2021-07-09 16:40:20|7381.9|7379.1|7382|7379.2|7382|7379.2|7381.9|7379.1|33
1625848830000|2021-07-09 16:40:30|7381.7|7378.9|7379.4|7376.6|7381.7|7378.9|7379.4|7376.6|55
1625848840000|2021-07-09 16:40:40|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|8
1625848850000|2021-07-09 16:40:50|7378.9|7376.1|7378.4|7375.6|7379|7376.2|7378|7375.2|41
1625848860000|2021-07-09 16:41:00|7378|7375.2|7377.4|7374.6|7378|7375.2|7377.4|7374.6|16
1625848870000|2021-07-09 16:41:10|7378|7375.2|7378.4|7375.6|7379|7376.2|7377.4|7374.6|30
1625848880000|2021-07-09 16:41:20|7378|7375.2|7379.4|7376.6|7379.7|7376.9|7378|7375.2|34
1625848890000|2021-07-09 16:41:30|7379|7376.2|7381|7378.2|7381|7378.2|7379|7376.2|25
1625848900000|2021-07-09 16:41:40|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|13
1625848910000|2021-07-09 16:41:50|7381.7|7378.9|7379.4|7376.6|7381.7|7378.9|7379.4|7376.6|20
1625848920000|2021-07-09 16:42:00|7379|7376.2|7378.4|7375.6|7379|7376.2|7377.4|7374.6|57
1625848930000|2021-07-09 16:42:10|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|34
1625848940000|2021-07-09 16:42:20|7378.9|7376.1|7378.4|7375.6|7379|7376.2|7378|7375.2|23
1625848950000|2021-07-09 16:42:30|7378|7375.2|7378|7375.2|7378|7375.2|7378|7375.2|5
1625848960000|2021-07-09 16:42:40|7378.9|7376.1|7379.4|7376.6|7379.4|7376.6|7378.9|7376.1|10
1625848970000|2021-07-09 16:42:50|7379|7376.2|7380.4|7377.6|7380.4|7377.6|7379|7376.2|16
1625848980000|2021-07-09 16:43:00|7380.5|7377.7|7381|7378.2|7381.5|7378.7|7380.5|7377.7|59
1625848990000|2021-07-09 16:43:10|7381.2|7378.4|7382|7379.2|7382|7379.2|7381.2|7378.4|13
1625849000000|2021-07-09 16:43:20|7381.9|7379.1|7381.4|7378.6|7382|7379.2|7381|7378.2|26
1625849010000|2021-07-09 16:43:30|7381|7378.2|7382|7379.2|7382|7379.2|7381|7378.2|17
1625849020000|2021-07-09 16:43:40|7383|7380.2|7383|7380.2|7384|7381.2|7383|7380.2|38
1625849030000|2021-07-09 16:43:50|7384|7381.2|7383.4|7380.6|7384|7381.2|7383|7380.2|35
1625849040000|2021-07-09 16:44:00|7383.7|7380.9|7385|7382.2|7385|7382.2|7383.7|7380.9|46
1625849050000|2021-07-09 16:44:10|7386.4|7383.6|7389|7386.2|7389|7386.2|7386.4|7383.6|176
1625849060000|2021-07-09 16:44:20|7389.4|7386.6|7394.4|7391.6|7396|7393.2|7389|7386.2|490
1625849070000|2021-07-09 16:44:30|7394|7391.2|7395.4|7392.6|7396|7393.2|7393.4|7390.6|81
1625849080000|2021-07-09 16:44:40|7395|7392.2|7395|7392.2|7395.4|7392.6|7394|7391.2|36
1625849090000|2021-07-09 16:44:50|7394.5|7391.7|7394|7391.2|7395|7392.2|7394|7391.2|19
1625849100000|2021-07-09 16:45:00|7394.4|7391.6|7393.4|7390.6|7395|7392.2|7391.4|7388.6|188
1625849110000|2021-07-09 16:45:10|7394|7391.2|7392.4|7389.6|7394|7391.2|7392.4|7389.6|87
1625849120000|2021-07-09 16:45:20|7392|7389.2|7392|7389.2|7392|7389.2|7389.4|7386.6|120
1625849130000|2021-07-09 16:45:30|7391.7|7388.9|7391.4|7388.6|7392|7389.2|7391.4|7388.6|29
1625849140000|2021-07-09 16:45:40|7391|7388.2|7390|7387.2|7391.4|7388.6|7390|7387.2|23
1625849150000|2021-07-09 16:45:50|7390.4|7387.6|7391|7388.2|7391.4|7388.6|7390.4|7387.6|37
1625849160000|2021-07-09 16:46:00|7390.7|7387.9|7390.4|7387.6|7390.7|7387.9|7388|7385.2|137
1625849170000|2021-07-09 16:46:10|7390|7387.2|7391.4|7388.6|7392|7389.2|7390|7387.2|25
1625849180000|2021-07-09 16:46:20|7391|7388.2|7391.4|7388.6|7391.9|7389.1|7391|7388.2|30
1625849190000|2021-07-09 16:46:30|7391.5|7388.7|7392|7389.2|7392.4|7389.6|7391.4|7388.6|81
1625849200000|2021-07-09 16:46:40|7391.9|7389.1|7391|7388.2|7392|7389.2|7391|7388.2|42
1625849210000|2021-07-09 16:46:50|7391.4|7388.6|7393|7390.2|7393|7390.2|7391|7388.2|76
1625849220000|2021-07-09 16:47:00|7393.4|7390.6|7393|7390.2|7394|7391.2|7393|7390.2|56
1625849230000|2021-07-09 16:47:10|7394|7391.2|7395|7392.2|7395|7392.2|7393|7390.2|61
1625849240000|2021-07-09 16:47:20|7396|7393.2|7397.7|7394.9|7398.4|7395.6|7396|7393.2|740
1625849250000|2021-07-09 16:47:30|7397.4|7394.6|7397.4|7394.6|7397.7|7394.9|7397.4|7394.6|28
1625849260000|2021-07-09 16:47:40|7397|7394.2|7397.4|7394.6|7397.5|7394.7|7396.4|7393.6|107
1625849270000|2021-07-09 16:47:50|7397|7394.2|7396.4|7393.6|7397|7394.2|7395.7|7392.9|87
1625849280000|2021-07-09 16:48:00|7395.7|7392.9|7395.7|7392.9|7397.4|7394.6|7395.4|7392.6|57
1625849290000|2021-07-09 16:48:10|7395.9|7393.1|7394.2|7391.4|7395.9|7393.1|7394|7391.2|52
1625849300000|2021-07-09 16:48:20|7394.4|7391.6|7391.4|7388.6|7394.4|7391.6|7391.4|7388.6|58
1625849310000|2021-07-09 16:48:30|7391.7|7388.9|7390.7|7387.9|7391.7|7388.9|7390.4|7387.6|45
1625849320000|2021-07-09 16:48:40|7390.4|7387.6|7390.2|7387.4|7390.4|7387.6|7389.7|7386.9|53
1625849330000|2021-07-09 16:48:50|7390.4|7387.6|7389.4|7386.6|7390.7|7387.9|7389.4|7386.6|36
1625849340000|2021-07-09 16:49:00|7389.9|7387.1|7389.7|7386.9|7390.4|7387.6|7389.4|7386.6|54
1625849350000|2021-07-09 16:49:10|7389.4|7386.6|7388.7|7385.9|7389.7|7386.9|7388.4|7385.6|62
1625849360000|2021-07-09 16:49:20|7388.4|7385.6|7386.4|7383.6|7388.4|7385.6|7386|7383.2|78
1625849370000|2021-07-09 16:49:30|7387.4|7384.6|7386.7|7383.9|7387.7|7384.9|7386.7|7383.9|42
1625849380000|2021-07-09 16:49:40|7386.4|7383.6|7387|7384.2|7387.2|7384.4|7386.4|7383.6|25
1625849390000|2021-07-09 16:49:50|7387.4|7384.6|7387|7384.2|7387.7|7384.9|7386.4|7383.6|51
1625849400000|2021-07-09 16:50:00|7386.7|7383.9|7385.4|7382.6|7387.4|7384.6|7385|7382.2|98
1625849410000|2021-07-09 16:50:10|7386|7383.2|7385.2|7382.4|7386.7|7383.9|7383.4|7380.6|158
1625849420000|2021-07-09 16:50:20|7385.4|7382.6|7386.4|7383.6|7386.7|7383.9|7384|7381.2|74
1625849430000|2021-07-09 16:50:30|7386.2|7383.4|7386.2|7383.4|7387|7384.2|7386|7383.2|19
1625849440000|2021-07-09 16:50:40|7386|7383.2|7385.7|7382.9|7386.2|7383.4|7385.7|7382.9|2
1625849450000|2021-07-09 16:50:50|7385.5|7382.7|7388.7|7385.9|7389|7386.2|7385|7382.2|135
1625849460000|2021-07-09 16:51:00|7388.5|7385.7|7389.7|7386.9|7389.7|7386.9|7388.4|7385.6|40
1625849470000|2021-07-09 16:51:10|7390.4|7387.6|7392.7|7389.9|7393.4|7390.6|7390.4|7387.6|137
1625849480000|2021-07-09 16:51:20|7392.4|7389.6|7394.7|7391.9|7394.7|7391.9|7391.7|7388.9|97
1625849490000|2021-07-09 16:51:30|7394|7391.2|7393|7390.2|7394.2|7391.4|7392.7|7389.9|30
1625849500000|2021-07-09 16:51:40|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7391.2|7388.4|64
1625849510000|2021-07-09 16:51:50|7393.2|7390.4|7392|7389.2|7393.4|7390.6|7390.7|7387.9|54
1625849520000|2021-07-09 16:52:00|7391.7|7388.9|7392.7|7389.9|7392.7|7389.9|7389.7|7386.9|159
1625849530000|2021-07-09 16:52:10|7392|7389.2|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|310
1625849540000|2021-07-09 16:52:20|7392.2|7389.4|7393.7|7390.9|7394|7391.2|7392.2|7389.4|56
1625849550000|2021-07-09 16:52:30|7394|7391.2|7394.7|7391.9|7394.7|7391.9|7393.7|7390.9|83
1625849560000|2021-07-09 16:52:40|7394.4|7391.6|7393.7|7390.9|7394.7|7391.9|7393.4|7390.6|44
1625849570000|2021-07-09 16:52:50|7393.4|7390.6|7392.7|7389.9|7393.4|7390.6|7392.7|7389.9|29
1625849580000|2021-07-09 16:53:00|7393.4|7390.6|7392.7|7389.9|7393.4|7390.6|7391.7|7388.9|60
1625849590000|2021-07-09 16:53:10|7392.4|7389.6|7391.7|7388.9|7392.7|7389.9|7391.4|7388.6|18
1625849600000|2021-07-09 16:53:20|7392|7389.2|7392.7|7389.9|7392.7|7389.9|7392|7389.2|11
1625849610000|2021-07-09 16:53:30|||||||||3
1625849620000|2021-07-09 16:53:40|7393|7390.2|7394.7|7391.9|7394.7|7391.9|7392|7389.2|39
1625849630000|2021-07-09 16:53:50|7394.4|7391.6|7394.7|7391.9|7395.7|7392.9|7394.4|7391.6|34
1625849640000|2021-07-09 16:54:00|7394.4|7391.6|7395.7|7392.9|7396|7393.2|7394|7391.2|66
1625849650000|2021-07-09 16:54:10|7396|7393.2|7395.7|7392.9|7396.4|7393.6|7395.7|7392.9|18
1625849660000|2021-07-09 16:54:20|7395.5|7392.7|7395.7|7392.9|7395.7|7392.9|7394.7|7391.9|34
1625849670000|2021-07-09 16:54:30|7396|7393.2|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|16
1625849680000|2021-07-09 16:54:40|7396.4|7393.6|7395.7|7392.9|7396.4|7393.6|7393.7|7390.9|48
1625849690000|2021-07-09 16:54:50|||||||||16
1625849700000|2021-07-09 16:55:00|7395.4|7392.6|7396.4|7393.6|7397|7394.2|7395.4|7392.6|29
1625849710000|2021-07-09 16:55:10|7396|7393.2|7396.7|7393.9|7396.7|7393.9|7395.4|7392.6|47
1625849720000|2021-07-09 16:55:20|7396.9|7394.1|7398.4|7395.6|7399.4|7396.6|7396.9|7394.1|93
1625849730000|2021-07-09 16:55:30|7398.7|7395.9|7397.7|7394.9|7399.4|7396.6|7397.4|7394.6|91
1625849740000|2021-07-09 16:55:40|7397.4|7394.6|7395.7|7392.9|7397.4|7394.6|7395.4|7392.6|39
1625849750000|2021-07-09 16:55:50|7395.4|7392.6|7395.7|7392.9|7395.7|7392.9|7395.4|7392.6|16
1625849760000|2021-07-09 16:56:00|7395.4|7392.6|7395.7|7392.9|7396.2|7393.4|7395.2|7392.4|24
1625849770000|2021-07-09 16:56:10|7395.3|7392.5|7395|7392.2|7395.3|7392.5|7395|7392.2|37
1625849780000|2021-07-09 16:56:20|7395.2|7392.4|7393.7|7390.9|7395.7|7392.9|7393.3|7390.5|44
1625849790000|2021-07-09 16:56:30|7393.3|7390.5|7394|7391.2|7394|7391.2|7393|7390.2|26
1625849800000|2021-07-09 16:56:40|7394.2|7391.4|7395|7392.2|7395|7392.2|7394.2|7391.4|15
1625849810000|2021-07-09 16:56:50|7394.7|7391.9|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|21
1625849820000|2021-07-09 16:57:00|7394|7391.2|7396.2|7393.4|7396.3|7393.5|7393.3|7390.5|72
1625849830000|2021-07-09 16:57:10|7396|7393.2|7398.3|7395.5|7399.3|7396.5|7396|7393.2|72
1625849840000|2021-07-09 16:57:20|7398|7395.2|7397.7|7394.9|7399|7396.2|7397.7|7394.9|60
1625849850000|2021-07-09 16:57:30|7397.8|7395|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|84
1625849860000|2021-07-09 16:57:40|7398.3|7395.5|7400.3|7397.5|7400.3|7397.5|7398.3|7395.5|58
1625849870000|2021-07-09 16:57:50|7400|7397.2|7399.7|7396.9|7400|7397.2|7399.3|7396.5|36
1625849880000|2021-07-09 16:58:00|7399.3|7396.5|7398.7|7395.9|7399.3|7396.5|7398.7|7395.9|13
1625849890000|2021-07-09 16:58:10|7399.2|7396.4|7399.7|7396.9|7400.3|7397.5|7398.7|7395.9|72
1625849900000|2021-07-09 16:58:20|7400|7397.2|7400.7|7397.9|7401.3|7398.5|7400|7397.2|45
1625849910000|2021-07-09 16:58:30|7401|7398.2|7401.7|7398.9|7402.7|7399.9|7401|7398.2|84
1625849920000|2021-07-09 16:58:40|7402|7399.2|7400|7397.2|7402|7399.2|7400|7397.2|79
1625849930000|2021-07-09 16:58:50|7400.2|7397.4|7400.2|7397.4|7400.3|7397.5|7400|7397.2|10
1625849940000|2021-07-09 16:59:00|7400.3|7397.5|7400.7|7397.9|7401.7|7398.9|7400.3|7397.5|49
1625849950000|2021-07-09 16:59:10|7401.2|7398.4|7400.7|7397.9|7402|7399.2|7400.3|7397.5|16
1625849960000|2021-07-09 16:59:20|7401|7398.2|7400.7|7397.9|7401|7398.2|7400.7|7397.9|3
1625849970000|2021-07-09 16:59:30|7401.7|7398.9|7402.7|7399.9|7402.7|7399.9|7401.7|7398.9|91
1625849980000|2021-07-09 16:59:40|7403|7400.2|7403.7|7400.9|7404|7401.2|7403|7400.2|107
1625849990000|2021-07-09 16:59:50|7403.8|7401|7404.3|7401.5|7405.3|7402.5|7403.7|7400.9|57
1625850000000|2021-07-09 17:00:00|7404|7401.2|7404.3|7401.5|7404.7|7401.9|7402.8|7400|48
1625850010000|2021-07-09 17:00:10|7404|7401.2|7404.3|7401.5|7404.3|7401.5|7403.7|7400.9|244
1625850020000|2021-07-09 17:00:20|7404.2|7401.4|7403.3|7400.5|7404.2|7401.4|7402.3|7399.5|58
1625850030000|2021-07-09 17:00:30|7403.7|7400.9|7403.3|7400.5|7403.7|7400.9|7403.3|7400.5|32
1625850040000|2021-07-09 17:00:40|7403.2|7400.4|7415.3|7412.5|7415.3|7412.5|7402.3|7399.5|415
1625850050000|2021-07-09 17:00:50|7415.2|7412.4|7414.3|7411.5|7415.3|7412.5|7413.3|7410.5|107
1625850060000|2021-07-09 17:01:00|7414|7411.2|7413.3|7410.5|7414.3|7411.5|7412.7|7409.9|83
1625850070000|2021-07-09 17:01:10|7413.2|7410.4|7411.3|7408.5|7413.3|7410.5|7410.7|7407.9|100
1625850080000|2021-07-09 17:01:20|7411.7|7408.9|7410.7|7407.9|7411.7|7408.9|7409.7|7406.9|87
1625850090000|2021-07-09 17:01:30|7410.3|7407.5|7410.3|7407.5|7410.7|7407.9|7410.3|7407.5|14
1625850100000|2021-07-09 17:01:40|7410.7|7407.9|7410.7|7407.9|7410.8|7408|7410.3|7407.5|60
1625850110000|2021-07-09 17:01:50|7410.3|7407.5|7411.3|7408.5|7411.3|7408.5|7410.3|7407.5|39
1625850120000|2021-07-09 17:02:00|7411|7408.2|7411.3|7408.5|7411.3|7408.5|7409.3|7406.5|54
1625850130000|2021-07-09 17:02:10|7411.2|7408.4|7409.8|7407|7411.2|7408.4|7409.3|7406.5|75
1625850140000|2021-07-09 17:02:20|7409.7|7406.9|7409.8|7407|7410.3|7407.5|7409.7|7406.9|20
1625850150000|2021-07-09 17:02:30|7410.3|7407.5|7408.3|7405.5|7410.3|7407.5|7408.3|7405.5|38
1625850160000|2021-07-09 17:02:40|7408.5|7405.7|7409.7|7406.9|7409.7|7406.9|7408.5|7405.7|33
1625850170000|2021-07-09 17:02:50|7409.3|7406.5|7409.7|7406.9|7409.7|7406.9|7408.7|7405.9|22
1625850180000|2021-07-09 17:03:00|7410|7407.2|7410.8|7408|7411.3|7408.5|7410|7407.2|65
1625850190000|2021-07-09 17:03:10|7410.7|7407.9|7411.3|7408.5|7411.3|7408.5|7410.7|7407.9|14
1625850200000|2021-07-09 17:03:20|7410.7|7407.9|7411.3|7408.5|7411.3|7408.5|7410.3|7407.5|18
1625850210000|2021-07-09 17:03:30|7410.7|7407.9|7411.3|7408.5|7411.3|7408.5|7410.3|7407.5|20
1625850220000|2021-07-09 17:03:40|7412|7409.2|7412.3|7409.5|7412.3|7409.5|7411.7|7408.9|44
1625850230000|2021-07-09 17:03:50|7412.7|7409.9|7413.3|7410.5|7413.3|7410.5|7412.7|7409.9|70
1625850240000|2021-07-09 17:04:00|7413|7410.2|7412.3|7409.5|7413|7410.2|7412.3|7409.5|17
1625850250000|2021-07-09 17:04:10|7411.7|7408.9|7412.3|7409.5|7412.3|7409.5|7411.7|7408.9|20
1625850260000|2021-07-09 17:04:20|7412.7|7409.9|7412.3|7409.5|7412.7|7409.9|7412|7409.2|21
1625850270000|2021-07-09 17:04:30|7412|7409.2|7411.3|7408.5|7412|7409.2|7411.3|7408.5|10
1625850280000|2021-07-09 17:04:40|7411|7408.2|7411.3|7408.5|7411.3|7408.5|7410.3|7407.5|22
1625850290000|2021-07-09 17:04:50|7411.7|7408.9|7411.8|7409|7412.3|7409.5|7411.7|7408.9|31
1625850300000|2021-07-09 17:05:00|7412|7409.2|7413.3|7410.5|7413.3|7410.5|7412|7409.2|46
1625850310000|2021-07-09 17:05:10|7413|7410.2|7413.3|7410.5|7413.3|7410.5|7413|7410.2|5
1625850320000|2021-07-09 17:05:20|7413|7410.2|7414.7|7411.9|7415|7412.2|7413|7410.2|498
1625850330000|2021-07-09 17:05:30|7414.3|7411.5|7414|7411.2|7414.3|7411.5|7414|7411.2|9
1625850340000|2021-07-09 17:05:40|||||||||10
1625850350000|2021-07-09 17:05:50|7413.7|7410.9|7413.7|7410.9|7414|7411.2|7412.7|7409.9|41
1625850360000|2021-07-09 17:06:00|7413.5|7410.7|7415|7412.2|7415.7|7412.9|7413.5|7410.7|35
1625850370000|2021-07-09 17:06:10|7414.7|7411.9|7414|7411.2|7414.7|7411.9|7414|7411.2|17
1625850380000|2021-07-09 17:06:20|7414.5|7411.7|7415|7412.2|7415.7|7412.9|7414.3|7411.5|31
1625850390000|2021-07-09 17:06:30|7414.7|7411.9|7416|7413.2|7416.3|7413.5|7414.7|7411.9|76
1625850400000|2021-07-09 17:06:40|7415.7|7412.9|7415.7|7412.9|7416.7|7413.9|7415.7|7412.9|25
1625850410000|2021-07-09 17:06:50|7415.3|7412.5|7414|7411.2|7415.3|7412.5|7414|7411.2|35
1625850420000|2021-07-09 17:07:00|7413.7|7410.9|7413|7410.2|7413.7|7410.9|7412.3|7409.5|147
1625850430000|2021-07-09 17:07:10|7412.8|7410|7414|7411.2|7414.3|7411.5|7412.8|7410|38
1625850440000|2021-07-09 17:07:20|7414.3|7411.5|7415|7412.2|7416|7413.2|7414.3|7411.5|68
1625850450000|2021-07-09 17:07:30|7414.7|7411.9|7414.5|7411.7|7414.7|7411.9|7414|7411.2|25
1625850460000|2021-07-09 17:07:40|7415|7412.2|7414|7411.2|7415.3|7412.5|7414|7411.2|13
1625850470000|2021-07-09 17:07:50|7413.7|7410.9|7412|7409.2|7413.7|7410.9|7412|7409.2|38
1625850480000|2021-07-09 17:08:00|7411.7|7408.9|7414.2|7411.4|7414.7|7411.9|7411.7|7408.9|300
1625850490000|2021-07-09 17:08:10|7414|7411.2|7413.5|7410.7|7414|7411.2|7413|7410.2|17
1625850500000|2021-07-09 17:08:20|7413.3|7410.5|7413|7410.2|7413.7|7410.9|7413|7410.2|22
1625850510000|2021-07-09 17:08:30|7412.7|7409.9|7413|7410.2|7413|7410.2|7412.3|7409.5|11
1625850520000|2021-07-09 17:08:40|7413.3|7410.5|7413.3|7410.5|7413.7|7410.9|7413.3|7410.5|14
1625850530000|2021-07-09 17:08:50|7413|7410.2|7412|7409.2|7413|7410.2|7411.7|7408.9|10
1625850540000|2021-07-09 17:09:00|7411.7|7408.9|7412.7|7409.9|7412.7|7409.9|7411.7|7408.9|14
1625850550000|2021-07-09 17:09:10|7413|7410.2|7412|7409.2|7413|7410.2|7412|7409.2|37
1625850560000|2021-07-09 17:09:20|7411.7|7408.9|7411|7408.2|7412|7409.2|7410.7|7407.9|17
1625850570000|2021-07-09 17:09:30|7410.7|7407.9|7412|7409.2|7412.3|7409.5|7410.7|7407.9|44
1625850580000|2021-07-09 17:09:40|7412.3|7409.5|7412.7|7409.9|7413|7410.2|7412|7409.2|30
1625850590000|2021-07-09 17:09:50|7412.5|7409.7|7412|7409.2|7412.7|7409.9|7412|7409.2|33
1625850600000|2021-07-09 17:10:00|7411.8|7409|7412|7409.2|7412|7409.2|7411.3|7408.5|53
1625850610000|2021-07-09 17:10:10|7412.3|7409.5|7412|7409.2|7412.3|7409.5|7412|7409.2|40
1625850620000|2021-07-09 17:10:20|7412.2|7409.4|7412.7|7409.9|7412.7|7409.9|7412.2|7409.4|14
1625850630000|2021-07-09 17:10:30|7413|7410.2|7413.3|7410.5|7413.7|7410.9|7413|7410.2|55
1625850640000|2021-07-09 17:10:40|7413|7410.2|7412|7409.2|7413|7410.2|7412|7409.2|17
1625850650000|2021-07-09 17:10:50|||||||||2
1625850660000|2021-07-09 17:11:00|7412.3|7409.5|7412.7|7409.9|7412.7|7409.9|7412|7409.2|26
1625850670000|2021-07-09 17:11:10|7412.3|7409.5|7410|7407.2|7412.3|7409.5|7409|7406.2|113
1625850680000|2021-07-09 17:11:20|7409.7|7406.9|7409|7406.2|7409.7|7406.9|7408.3|7405.5|62
1625850690000|2021-07-09 17:11:30|7408.7|7405.9|7409|7406.2|7409.3|7406.5|7408.3|7405.5|51
1625850700000|2021-07-09 17:11:40|7410|7407.2|7410|7407.2|7410|7407.2|7409.7|7406.9|30
1625850710000|2021-07-09 17:11:50|7409.6|7406.8|7409.6|7406.8|7410|7407.2|7409.6|7406.8|176
1625850720000|2021-07-09 17:12:00|7410|7407.2|7410|7407.2|7410.6|7407.8|7409|7406.2|60
1625850730000|2021-07-09 17:12:10|||||||||2
1625850740000|2021-07-09 17:12:20|7409.6|7406.8|7409|7406.2|7409.6|7406.8|7408.6|7405.8|12
1625850750000|2021-07-09 17:12:30|7408.6|7405.8|7408.6|7405.8|7409|7406.2|7408|7405.2|27
1625850760000|2021-07-09 17:12:40|7409|7406.2|7408|7405.2|7409|7406.2|7407.6|7404.8|51
1625850770000|2021-07-09 17:12:50|7408.3|7405.5|7410.3|7407.5|7410.6|7407.8|7408|7405.2|124
1625850780000|2021-07-09 17:13:00|7410.5|7407.7|7409.3|7406.5|7411|7408.2|7409|7406.2|47
1625850790000|2021-07-09 17:13:10|7409|7406.2|7409.6|7406.8|7409.6|7406.8|7409|7406.2|25
1625850800000|2021-07-09 17:13:20|7409.5|7406.7|7410.5|7407.7|7411|7408.2|7409.5|7406.7|16
1625850810000|2021-07-09 17:13:30|7410.6|7407.8|7410|7407.2|7411|7408.2|7410|7407.2|5
1625850820000|2021-07-09 17:13:40|7410.6|7407.8|7411|7408.2|7411|7408.2|7410.6|7407.8|8
1625850830000|2021-07-09 17:13:50|7411.5|7408.7|7410.3|7407.5|7411.6|7408.8|7410.3|7407.5|24
1625850840000|2021-07-09 17:14:00|7410.6|7407.8|7411|7408.2|7411|7408.2|7410.3|7407.5|13
1625850850000|2021-07-09 17:14:10|7411.3|7408.5|7410.6|7407.8|7411.3|7408.5|7410.6|7407.8|8
1625850860000|2021-07-09 17:14:20|7411|7408.2|7410|7407.2|7411|7408.2|7409.6|7406.8|8
1625850870000|2021-07-09 17:14:30|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410|7407.2|19
1625850880000|2021-07-09 17:14:40|7410.5|7407.7|7410|7407.2|7410.5|7407.7|7410|7407.2|2
1625850890000|2021-07-09 17:14:50|7409.6|7406.8|7410|7407.2|7410.3|7407.5|7409.6|7406.8|38
1625850900000|2021-07-09 17:15:00|7410.3|7407.5|7411|7408.2|7411|7408.2|7410.3|7407.5|19
1625850910000|2021-07-09 17:15:10|7410.6|7407.8|7408.3|7405.5|7411|7408.2|7408|7405.2|87
1625850920000|2021-07-09 17:15:20|7408|7405.2|7408|7405.2|7408|7405.2|7407.5|7404.7|20
1625850930000|2021-07-09 17:15:30|7408.3|7405.5|7407.3|7404.5|7408.3|7405.5|7407.3|7404.5|6
1625850940000|2021-07-09 17:15:40|7406.6|7403.8|7406.3|7403.5|7407.3|7404.5|7406|7403.2|68
1625850950000|2021-07-09 17:15:50|7406.6|7403.8|7405.3|7402.5|7406.6|7403.8|7405.3|7402.5|42
1625850960000|2021-07-09 17:16:00|7405|7402.2|7404.3|7401.5|7406.3|7403.5|7404.3|7401.5|71
1625850970000|2021-07-09 17:16:10|7404|7401.2|7405.3|7402.5|7405.3|7402.5|7404|7401.2|30
1625850980000|2021-07-09 17:16:20|7405|7402.2|7406|7403.2|7406|7403.2|7405|7402.2|17
1625850990000|2021-07-09 17:16:30|7407|7404.2|7407.5|7404.7|7409|7406.2|7406.6|7403.8|39
1625851000000|2021-07-09 17:16:40|7407.6|7404.8|7408|7405.2|7408.3|7405.5|7407.6|7404.8|14
1625851010000|2021-07-09 17:16:50|7407.6|7404.8|7408|7405.2|7408|7405.2|7407.6|7404.8|4
1625851020000|2021-07-09 17:17:00|7408.3|7405.5|7408|7405.2|7408.3|7405.5|7407|7404.2|14
1625851030000|2021-07-09 17:17:10|7408.3|7405.5|7409|7406.2|7409.5|7406.7|7408.3|7405.5|81
1625851040000|2021-07-09 17:17:20|7409.6|7406.8|7410|7407.2|7410|7407.2|7409.3|7406.5|32
1625851050000|2021-07-09 17:17:30|7410.3|7407.5|7409.6|7406.8|7411.6|7408.8|7409.6|7406.8|27
1625851060000|2021-07-09 17:17:40|7409.5|7406.7|7410|7407.2|7410.6|7407.8|7409.5|7406.7|44
1625851070000|2021-07-09 17:17:50|7410.5|7407.7|7411.6|7408.8|7411.6|7408.8|7410.5|7407.7|42
1625851080000|2021-07-09 17:18:00|7412.5|7409.7|7412|7409.2|7413|7410.2|7412|7409.2|33
1625851090000|2021-07-09 17:18:10|7411.6|7408.8|7410.3|7407.5|7411.6|7408.8|7409|7406.2|66
1625851100000|2021-07-09 17:18:20|7410|7407.2|7410.6|7407.8|7410.6|7407.8|7410|7407.2|9
1625851110000|2021-07-09 17:18:30|7410.5|7407.7|7410.3|7407.5|7410.6|7407.8|7410.3|7407.5|15
1625851120000|2021-07-09 17:18:40|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|5
1625851130000|2021-07-09 17:18:50|7409.6|7406.8|7410|7407.2|7410|7407.2|7409.3|7406.5|20
1625851140000|2021-07-09 17:19:00|7410.3|7407.5|7410|7407.2|7410.5|7407.7|7408.6|7405.8|81
1625851150000|2021-07-09 17:19:10|7410.1|7407.3|7410|7407.2|7410.5|7407.7|7410|7407.2|1
1625851160000|2021-07-09 17:19:20|||||||||6
1625851170000|2021-07-09 17:19:30|7410.3|7407.5|7410|7407.2|7411.3|7408.5|7410|7407.2|32
1625851180000|2021-07-09 17:19:40|7409.6|7406.8|7410.3|7407.5|7410.3|7407.5|7409.6|7406.8|1
1625851190000|2021-07-09 17:19:50|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|1462
1625851200000|2021-07-09 17:20:00|7407.3|7404.5|7405.6|7402.8|7408.3|7405.5|7405.3|7402.5|189
1625851210000|2021-07-09 17:20:10|7405.3|7402.5|7404.3|7401.5|7405.6|7402.8|7404.3|7401.5|62
1625851220000|2021-07-09 17:20:20|7404|7401.2|7405.6|7402.8|7405.6|7402.8|7404|7401.2|39
1625851230000|2021-07-09 17:20:30|7405.3|7402.5|7405.8|7403|7406.1|7403.3|7405|7402.2|97
1625851240000|2021-07-09 17:20:40|7406.3|7403.5|7407.3|7404.5|7407.6|7404.8|7406.3|7403.5|43
1625851250000|2021-07-09 17:20:50|7407.6|7404.8|7408.3|7405.5|7409|7406.2|7407.6|7404.8|21
1625851260000|2021-07-09 17:21:00|7408.1|7405.3|7408.3|7405.5|7408.3|7405.5|7407.3|7404.5|19
1625851270000|2021-07-09 17:21:10|7408|7405.2|7407.6|7404.8|7408|7405.2|7407.6|7404.8|6
1625851280000|2021-07-09 17:21:20|7408|7405.2|7408.3|7405.5|7408.6|7405.8|7408|7405.2|14
1625851290000|2021-07-09 17:21:30|7408.5|7405.7|7409.3|7406.5|7409.3|7406.5|7408|7405.2|47
1625851300000|2021-07-09 17:21:40|7409.1|7406.3|7408.3|7405.5|7409.1|7406.3|7408.3|7405.5|16
1625851310000|2021-07-09 17:21:50|7409|7406.2|7408.6|7405.8|7409.1|7406.3|7408.3|7405.5|7
1625851320000|2021-07-09 17:22:00|7408.3|7405.5|7408.3|7405.5|7408.6|7405.8|7408.3|7405.5|7
1625851330000|2021-07-09 17:22:10|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|8
1625851340000|2021-07-09 17:22:20|7408.3|7405.5|7408.6|7405.8|7408.6|7405.8|7408.3|7405.5|1
1625851350000|2021-07-09 17:22:30|7408.3|7405.5|7407.6|7404.8|7408.3|7405.5|7407.6|7404.8|17
1625851360000|2021-07-09 17:22:40|7407.3|7404.5|7408.3|7405.5|7408.6|7405.8|7407.3|7404.5|72
1625851370000|2021-07-09 17:22:50|7408|7405.2|7408.3|7405.5|7408.3|7405.5|7407.3|7404.5|74
1625851380000|2021-07-09 17:23:00|7407.8|7405|7408.6|7405.8|7408.6|7405.8|7407.6|7404.8|38
1625851390000|2021-07-09 17:23:10|7409.3|7406.5|7409.3|7406.5|7409.6|7406.8|7409.3|7406.5|14
1625851400000|2021-07-09 17:23:20|7408.3|7405.5|7407.6|7404.8|7408.3|7405.5|7407.3|7404.5|25
1625851410000|2021-07-09 17:23:30|7407.3|7404.5|7407.1|7404.3|7408|7405.2|7406.6|7403.8|182
1625851420000|2021-07-09 17:23:40|7406.8|7404|7407.3|7404.5|7407.6|7404.8|7406.8|7404|6
1625851430000|2021-07-09 17:23:50|7408.3|7405.5|7408.3|7405.5|7408.6|7405.8|7408.3|7405.5|17
1625851440000|2021-07-09 17:24:00|7408.1|7405.3|7408.3|7405.5|7408.3|7405.5|7407.8|7405|12
1625851450000|2021-07-09 17:24:10|7408.6|7405.8|7409.3|7406.5|7409.3|7406.5|7408.6|7405.8|261
1625851460000|2021-07-09 17:24:20|7409.1|7406.3|7406.6|7403.8|7409.1|7406.3|7406.6|7403.8|35
1625851470000|2021-07-09 17:24:30|7407|7404.2|7406.6|7403.8|7407.3|7404.5|7406.6|7403.8|16
1625851480000|2021-07-09 17:24:40|7406.3|7403.5|7406.3|7403.5|7406.6|7403.8|7406.3|7403.5|3
1625851490000|2021-07-09 17:24:50|7406.6|7403.8|7408.1|7405.3|7408.3|7405.5|7406.3|7403.5|13
1625851500000|2021-07-09 17:25:00|7408.3|7405.5|7407.6|7404.8|7408.6|7405.8|7407.6|7404.8|20
1625851510000|2021-07-09 17:25:10|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|4
1625851520000|2021-07-09 17:25:20|||||||||4
1625851530000|2021-07-09 17:25:30|7407|7404.2|7406.6|7403.8|7407|7404.2|7406.6|7403.8|4
1625851540000|2021-07-09 17:25:40|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7406|7403.2|15
1625851550000|2021-07-09 17:25:50|7405.6|7402.8|7404.6|7401.8|7405.6|7402.8|7404.3|7401.5|72
1625851560000|2021-07-09 17:26:00|7405.3|7402.5|7406.3|7403.5|7406.3|7403.5|7404.5|7401.7|48
1625851570000|2021-07-09 17:26:10|7406.6|7403.8|7405.6|7402.8|7407.3|7404.5|7405.6|7402.8|26
1625851580000|2021-07-09 17:26:20|7406|7403.2|7406.3|7403.5|7406.3|7403.5|7406|7403.2|21
1625851590000|2021-07-09 17:26:30|7405.8|7403|7406.3|7403.5|7406.3|7403.5|7405.6|7402.8|18
1625851600000|2021-07-09 17:26:40|7406|7403.2|7405.3|7402.5|7406|7403.2|7405.3|7402.5|8
1625851610000|2021-07-09 17:26:50|7405.1|7402.3|7404.6|7401.8|7405.1|7402.3|7404.6|7401.8|18
1625851620000|2021-07-09 17:27:00|7404.3|7401.5|7402.6|7399.8|7405.3|7402.5|7402.6|7399.8|250
1625851630000|2021-07-09 17:27:10|7402.3|7399.5|7400.6|7397.8|7402.3|7399.5|7400.3|7397.5|49
1625851640000|2021-07-09 17:27:20|7400.3|7397.5|7400.6|7397.8|7401|7398.2|7400.3|7397.5|25
1625851650000|2021-07-09 17:27:30|7400.3|7397.5|7400.6|7397.8|7401|7398.2|7399.6|7396.8|25
1625851660000|2021-07-09 17:27:40|7400.3|7397.5|7400.6|7397.8|7401|7398.2|7400.3|7397.5|14
1625851670000|2021-07-09 17:27:50|7401|7398.2|7402.3|7399.5|7402.6|7399.8|7401|7398.2|53
1625851680000|2021-07-09 17:28:00|7402.6|7399.8|7403.1|7400.3|7404.1|7401.3|7402.6|7399.8|73
1625851690000|2021-07-09 17:28:10|7403|7400.2|7403.3|7400.5|7403.3|7400.5|7403|7400.2|7
1625851700000|2021-07-09 17:28:20|7403|7400.2|7402.6|7399.8|7403.3|7400.5|7402.6|7399.8|94
1625851710000|2021-07-09 17:28:30|7403|7400.2|7402.6|7399.8|7403|7400.2|7402.6|7399.8|13
1625851720000|2021-07-09 17:28:40|||||||||5
1625851730000|2021-07-09 17:28:50|7403|7400.2|7402.6|7399.8|7403.3|7400.5|7401.6|7398.8|57
1625851740000|2021-07-09 17:29:00|7402.3|7399.5|7402|7399.2|7402.3|7399.5|7401.6|7398.8|6
1625851750000|2021-07-09 17:29:10|7401.6|7398.8|7403|7400.2|7403|7400.2|7401.6|7398.8|32
1625851760000|2021-07-09 17:29:20|7402.6|7399.8|7401.6|7398.8|7403.6|7400.8|7401.6|7398.8|26
1625851770000|2021-07-09 17:29:30|7402.3|7399.5|7401|7398.2|7402.3|7399.5|7401|7398.2|48
1625851780000|2021-07-09 17:29:40|7401.1|7398.3|7400.6|7397.8|7401.1|7398.3|7399.6|7396.8|37
1625851790000|2021-07-09 17:29:50|7400.3|7397.5|7401|7398.2|7401|7398.2|7400.3|7397.5|25
1625851800000|2021-07-09 17:30:00|7401.1|7398.3|7400.6|7397.8|7402.3|7399.5|7400.6|7397.8|32
1625851810000|2021-07-09 17:30:10|7400.3|7397.5|7400|7397.2|7400.3|7397.5|7399.6|7396.8|33
1625851820000|2021-07-09 17:30:20|7399.6|7396.8|7399|7396.2|7401.1|7398.3|7399|7396.2|1302
1625851830000|2021-07-09 17:30:30|7398|7395.2|7398.6|7395.8|7400|7397.2|7398|7395.2|65
1625851840000|2021-07-09 17:30:40|7398.8|7396|7399|7396.2|7400|7397.2|7398.6|7395.8|58
1625851850000|2021-07-09 17:30:50|7399.3|7396.5|7398.6|7395.8|7399.3|7396.5|7398.6|7395.8|77
1625851860000|2021-07-09 17:31:00|7399|7396.2|7398.6|7395.8|7399.3|7396.5|7398.6|7395.8|33
1625851870000|2021-07-09 17:31:10|7398.8|7396|7399|7396.2|7399|7396.2|7398.6|7395.8|15
1625851880000|2021-07-09 17:31:20|7399.3|7396.5|7398.6|7395.8|7399.3|7396.5|7398.6|7395.8|17
1625851890000|2021-07-09 17:31:30|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7398.8|7396|18
1625851900000|2021-07-09 17:31:40|7398.8|7396|7398.3|7395.5|7399.3|7396.5|7398.3|7395.5|16
1625851910000|2021-07-09 17:31:50|7397.6|7394.8|7394.3|7391.5|7397.6|7394.8|7393.6|7390.8|147
1625851920000|2021-07-09 17:32:00|7394|7391.2|7391.3|7388.5|7394|7391.2|7389.6|7386.8|218
1625851930000|2021-07-09 17:32:10|7391.6|7388.8|7392.8|7390|7393|7390.2|7391.3|7388.5|49
1625851940000|2021-07-09 17:32:20|7393|7390.2|7394|7391.2|7394.3|7391.5|7392.8|7390|57
1625851950000|2021-07-09 17:32:30|7393.8|7391|7396|7393.2|7396.6|7393.8|7393.3|7390.5|49
1625851960000|2021-07-09 17:32:40|7395.6|7392.8|7398|7395.2|7398|7395.2|7395.6|7392.8|54
1625851970000|2021-07-09 17:32:50|7397.8|7395|7397.8|7395|7398.3|7395.5|7397.1|7394.3|48
1625851980000|2021-07-09 17:33:00|7397.9|7395.1|7400.9|7398.1|7401.9|7399.1|7397.9|7395.1|159
1625851990000|2021-07-09 17:33:10|7401.3|7398.5|7400.3|7397.5|7401.3|7398.5|7399.9|7397.1|12
1625852000000|2021-07-09 17:33:20|7399.9|7397.1|7401.3|7398.5|7401.3|7398.5|7398.9|7396.1|66
1625852010000|2021-07-09 17:33:30|7400.9|7398.1|7399.3|7396.5|7400.9|7398.1|7399.3|7396.5|142
1625852020000|2021-07-09 17:33:40|7398.9|7396.1|7398.6|7395.8|7398.9|7396.1|7398.3|7395.5|7
1625852030000|2021-07-09 17:33:50|7398.3|7395.5|7398.9|7396.1|7398.9|7396.1|7398.3|7395.5|21
1625852040000|2021-07-09 17:34:00|7398.8|7396|7396.6|7393.8|7398.8|7396|7396.3|7393.5|42
1625852050000|2021-07-09 17:34:10|7396.3|7393.5|7396.6|7393.8|7396.9|7394.1|7395.6|7392.8|3125
1625852060000|2021-07-09 17:34:20|7396.3|7393.5|7396.6|7393.8|7396.6|7393.8|7396|7393.2|26
1625852070000|2021-07-09 17:34:30|7397.3|7394.5|7397.6|7394.8|7398.6|7395.8|7397.3|7394.5|146
1625852080000|2021-07-09 17:34:40|7398.3|7395.5|7399.6|7396.8|7400.6|7397.8|7397.3|7394.5|87
1625852090000|2021-07-09 17:34:50|7399.3|7396.5|7399.3|7396.5|7400.3|7397.5|7399.3|7396.5|52
1625852100000|2021-07-09 17:35:00|7399|7396.2|7396.6|7393.8|7399|7396.2|7396.6|7393.8|155
1625852110000|2021-07-09 17:35:10|7396.1|7393.3|7396.3|7393.5|7396.3|7393.5|7395.6|7392.8|34
1625852120000|2021-07-09 17:35:20|7396|7393.2|7392.6|7389.8|7396|7393.2|7392.3|7389.5|83
1625852130000|2021-07-09 17:35:30|7392.9|7390.1|7392.3|7389.5|7393.6|7390.8|7392.3|7389.5|74
1625852140000|2021-07-09 17:35:40|7391.6|7388.8|7391.3|7388.5|7391.6|7388.8|7390.3|7387.5|63
1625852150000|2021-07-09 17:35:50|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7390.6|7387.8|38
1625852160000|2021-07-09 17:36:00|7391.3|7388.5|7392.6|7389.8|7392.6|7389.8|7391.3|7388.5|27
1625852170000|2021-07-09 17:36:10|7392.3|7389.5|7391.6|7388.8|7392.3|7389.5|7391.6|7388.8|9
1625852180000|2021-07-09 17:36:20|7391.3|7388.5|7388.6|7385.8|7391.3|7388.5|7386.6|7383.8|210
1625852190000|2021-07-09 17:36:30|7388.3|7385.5|7388.3|7385.5|7388.6|7385.8|7388.3|7385.5|12
1625852200000|2021-07-09 17:36:40|7387.6|7384.8|7388.6|7385.8|7388.6|7385.8|7387.6|7384.8|43
1625852210000|2021-07-09 17:36:50|||||||||12
1625852220000|2021-07-09 17:37:00|7389.1|7386.3|7391.6|7388.8|7391.6|7388.8|7388.9|7386.1|325
1625852230000|2021-07-09 17:37:10|7391.9|7389.1|7391.6|7388.8|7392.9|7390.1|7391.6|7388.8|34
1625852240000|2021-07-09 17:37:20|7391.9|7389.1|7392.6|7389.8|7392.6|7389.8|7391.9|7389.1|26
1625852250000|2021-07-09 17:37:30|7393.6|7390.8|7392.9|7390.1|7393.6|7390.8|7392.9|7390.1|29
1625852260000|2021-07-09 17:37:40|7393.1|7390.3|7394.6|7391.8|7394.6|7391.8|7393.1|7390.3|30
1625852270000|2021-07-09 17:37:50|7393.9|7391.1|7391.9|7389.1|7393.9|7391.1|7391.9|7389.1|46
1625852280000|2021-07-09 17:38:00|7391.6|7388.8|7390.9|7388.1|7391.6|7388.8|7390.6|7387.8|50
1625852290000|2021-07-09 17:38:10|7390.6|7387.8|7390.6|7387.8|7391.6|7388.8|7390.6|7387.8|35
1625852300000|2021-07-09 17:38:20|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.3|7387.5|18
1625852310000|2021-07-09 17:38:30|7391.1|7388.3|7390.9|7388.1|7391.6|7388.8|7390.6|7387.8|65
1625852320000|2021-07-09 17:38:40|7391.3|7388.5|7391.6|7388.8|7391.6|7388.8|7391.3|7388.5|16
1625852330000|2021-07-09 17:38:50|||||||||2
1625852340000|2021-07-09 17:39:00|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.4|7389.6|29
1625852350000|2021-07-09 17:39:10|7391.9|7389.1|7392.6|7389.8|7392.6|7389.8|7391.6|7388.8|18
1625852360000|2021-07-09 17:39:20|7392.3|7389.5|7391.9|7389.1|7392.6|7389.8|7391.9|7389.1|49
1625852370000|2021-07-09 17:39:30|7392.9|7390.1|7393.6|7390.8|7393.9|7391.1|7392.9|7390.1|72
1625852380000|2021-07-09 17:39:40|7393.9|7391.1|7394.6|7391.8|7394.6|7391.8|7393.6|7390.8|13
1625852390000|2021-07-09 17:39:50|7394.4|7391.6|7395.1|7392.3|7397.6|7394.8|7393.9|7391.1|114
1625852400000|2021-07-09 17:40:00|7394.6|7391.8|7395.6|7392.8|7395.6|7392.8|7394.3|7391.5|75
1625852410000|2021-07-09 17:40:10|7395.3|7392.5|7395.9|7393.1|7396.6|7393.8|7394.9|7392.1|35
1625852420000|2021-07-09 17:40:20|7394.9|7392.1|7396.3|7393.5|7397.6|7394.8|7394.9|7392.1|148
1625852430000|2021-07-09 17:40:30|7396.6|7393.8|7398.3|7395.5|7398.3|7395.5|7395.9|7393.1|62
1625852440000|2021-07-09 17:40:40|7397.9|7395.1|7397.3|7394.5|7397.9|7395.1|7397.3|7394.5|19
1625852450000|2021-07-09 17:40:50|7396.8|7394|7395.9|7393.1|7396.8|7394|7394.6|7391.8|72
1625852460000|2021-07-09 17:41:00|7396.3|7393.5|7398.3|7395.5|7398.3|7395.5|7395.6|7392.8|28
1625852470000|2021-07-09 17:41:10|7398.9|7396.1|7399.6|7396.8|7399.6|7396.8|7397.6|7394.8|39
1625852480000|2021-07-09 17:41:20|7399.9|7397.1|7397.3|7394.5|7399.9|7397.1|7397.3|7394.5|53
1625852490000|2021-07-09 17:41:30|7397.6|7394.8|7396.9|7394.1|7397.9|7395.1|7396.9|7394.1|11
1625852500000|2021-07-09 17:41:40|7397.6|7394.8|7397.3|7394.5|7397.9|7395.1|7397.3|7394.5|22
1625852510000|2021-07-09 17:41:50|7396.9|7394.1|7397.3|7394.5|7397.9|7395.1|7396.9|7394.1|26
1625852520000|2021-07-09 17:42:00|7396.9|7394.1|7396.9|7394.1|7397.3|7394.5|7396.3|7393.5|35
1625852530000|2021-07-09 17:42:10|7396.6|7393.8|7397.3|7394.5|7397.3|7394.5|7395.9|7393.1|16
1625852540000|2021-07-09 17:42:20|7397.6|7394.8|7396.9|7394.1|7397.6|7394.8|7396.9|7394.1|20
1625852550000|2021-07-09 17:42:30|7396.3|7393.5|7395.9|7393.1|7396.3|7393.5|7395.4|7392.6|43
1625852560000|2021-07-09 17:42:40|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7
1625852570000|2021-07-09 17:42:50|7395.9|7393.1|7396.3|7393.5|7396.6|7393.8|7395.3|7392.5|14
1625852580000|2021-07-09 17:43:00|7395.6|7392.8|7394.9|7392.1|7395.6|7392.8|7394.6|7391.8|43
1625852590000|2021-07-09 17:43:10|7395.3|7392.5|7396.6|7393.8|7396.6|7393.8|7395.3|7392.5|61
1625852600000|2021-07-09 17:43:20|7396.3|7393.5|7397.3|7394.5|7397.3|7394.5|7395.3|7392.5|68
1625852610000|2021-07-09 17:43:30|7397.9|7395.1|7397.1|7394.3|7398.3|7395.5|7396.9|7394.1|32
1625852620000|2021-07-09 17:43:40|7396.8|7394|7397.9|7395.1|7397.9|7395.1|7396.8|7394|27
1625852630000|2021-07-09 17:43:50|||||||||7
1625852640000|2021-07-09 17:44:00|7398.3|7395.5|7398.3|7395.5|7399.3|7396.5|7397.9|7395.1|27
1625852650000|2021-07-09 17:44:10|7397.9|7395.1|7399.3|7396.5|7399.3|7396.5|7397.3|7394.5|33
1625852660000|2021-07-09 17:44:20|7399.6|7396.8|7401.3|7398.5|7401.9|7399.1|7399.3|7396.5|31
1625852670000|2021-07-09 17:44:30|7400.9|7398.1|7400.9|7398.1|7401.3|7398.5|7400.6|7397.8|27
1625852680000|2021-07-09 17:44:40|7401.3|7398.5|7401.6|7398.8|7401.6|7398.8|7400.9|7398.1|7
1625852690000|2021-07-09 17:44:50|7401.3|7398.5|7399.3|7396.5|7401.3|7398.5|7398.3|7395.5|43
1625852700000|2021-07-09 17:45:00|7399.6|7396.8|7398.8|7396|7399.6|7396.8|7398.3|7395.5|29
1625852710000|2021-07-09 17:45:10|7398.9|7396.1|7398.3|7395.5|7398.9|7396.1|7398.3|7395.5|20
1625852720000|2021-07-09 17:45:20|7397.9|7395.1|7397.3|7394.5|7397.9|7395.1|7397.3|7394.5|10
1625852730000|2021-07-09 17:45:30|7396.9|7394.1|7396.3|7393.5|7396.9|7394.1|7396.3|7393.5|14
1625852740000|2021-07-09 17:45:40|7395.9|7393.1|7396.3|7393.5|7396.3|7393.5|7394.3|7391.5|42
1625852750000|2021-07-09 17:45:50|7395.8|7393|7395.3|7392.5|7396.3|7393.5|7395.3|7392.5|27
1625852760000|2021-07-09 17:46:00|7395.6|7392.8|7395.9|7393.1|7395.9|7393.1|7395.3|7392.5|25
1625852770000|2021-07-09 17:46:10|7396.3|7393.5|7396.3|7393.5|7396.6|7393.8|7394.9|7392.1|40
1625852780000|2021-07-09 17:46:20|7396.6|7393.8|7397.3|7394.5|7397.9|7395.1|7396.6|7393.8|20
1625852790000|2021-07-09 17:46:30|7397.8|7395|7397.3|7394.5|7397.8|7395|7397.3|7394.5|32
1625852800000|2021-07-09 17:46:40|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|18
1625852810000|2021-07-09 17:46:50|7396.8|7394|7396.9|7394.1|7396.9|7394.1|7396.3|7393.5|25
1625852820000|2021-07-09 17:47:00|7397.3|7394.5|7396.3|7393.5|7397.3|7394.5|7395.9|7393.1|7
1625852830000|2021-07-09 17:47:10|7395.9|7393.1|7395.3|7392.5|7395.9|7393.1|7395.3|7392.5|36
1625852840000|2021-07-09 17:47:20|7395.6|7392.8|7396.3|7393.5|7396.3|7393.5|7395.6|7392.8|24
1625852850000|2021-07-09 17:47:30|7396.9|7394.1|7394.9|7392.1|7396.9|7394.1|7394.9|7392.1|57
1625852860000|2021-07-09 17:47:40|7394.3|7391.5|7393.9|7391.1|7394.3|7391.5|7393.9|7391.1|12
1625852870000|2021-07-09 17:47:50|7393.6|7390.8|7392.3|7389.5|7393.9|7391.1|7391.9|7389.1|37
1625852880000|2021-07-09 17:48:00|7391.9|7389.1|7392.4|7389.6|7392.9|7390.1|7391.6|7388.8|71
1625852890000|2021-07-09 17:48:10|7392.8|7390|7393.9|7391.1|7393.9|7391.1|7392.8|7390|19
1625852900000|2021-07-09 17:48:20|7394.6|7391.8|7393.9|7391.1|7394.6|7391.8|7393.9|7391.1|7
1625852910000|2021-07-09 17:48:30|7394.3|7391.5|7395.9|7393.1|7395.9|7393.1|7393.9|7391.1|16
1625852920000|2021-07-09 17:48:40|7396.3|7393.5|7394.9|7392.1|7396.3|7393.5|7394.9|7392.1|30
1625852930000|2021-07-09 17:48:50|||||||||8
1625852940000|2021-07-09 17:49:00|7395.3|7392.5|7394.8|7392|7395.3|7392.5|7394.3|7391.5|62
1625852950000|2021-07-09 17:49:10|7394.6|7391.8|7395.3|7392.5|7395.3|7392.5|7394.6|7391.8|3
1625852960000|2021-07-09 17:49:20|7394.9|7392.1|7395.3|7392.5|7395.3|7392.5|7394.9|7392.1|19
1625852970000|2021-07-09 17:49:30|7394.9|7392.1|7395.3|7392.5|7395.3|7392.5|7394.9|7392.1|3
1625852980000|2021-07-09 17:49:40|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|2
1625852990000|2021-07-09 17:49:50|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|29
1625853000000|2021-07-09 17:50:00|7394.8|7392|7395.3|7392.5|7395.8|7393|7393.9|7391.1|89
1625853010000|2021-07-09 17:50:10|7395.6|7392.8|7398.3|7395.5|7399.6|7396.8|7395.6|7392.8|76
1625853020000|2021-07-09 17:50:20|7397.9|7395.1|7396.4|7393.6|7397.9|7395.1|7395.9|7393.1|101
1625853030000|2021-07-09 17:50:30|7396.3|7393.5|7395.9|7393.1|7396.4|7393.6|7395.4|7392.6|12
1625853040000|2021-07-09 17:50:40|7396.3|7393.5|7396.9|7394.1|7396.9|7394.1|7396.3|7393.5|26
1625853050000|2021-07-09 17:50:50|7396.4|7393.6|7396.3|7393.5|7396.4|7393.6|7396.3|7393.5|9
1625853060000|2021-07-09 17:51:00|7395.9|7393.1|7397.3|7394.5|7397.3|7394.5|7394.9|7392.1|86
1625853070000|2021-07-09 17:51:10|7397.6|7394.8|7397.3|7394.5|7397.9|7395.1|7397.3|7394.5|27
1625853080000|2021-07-09 17:51:20|7397.6|7394.8|7397.3|7394.5|7397.9|7395.1|7397.3|7394.5|12
1625853090000|2021-07-09 17:51:30|7396.9|7394.1|7396.3|7393.5|7396.9|7394.1|7395.9|7393.1|56
1625853100000|2021-07-09 17:51:40|7396.9|7394.1|7396.2|7393.4|7396.9|7394.1|7396.2|7393.4|10
1625853110000|2021-07-09 17:51:50|7395.9|7393.1|7394.9|7392.1|7395.9|7393.1|7394.9|7392.1|42
1625853120000|2021-07-09 17:52:00|7395.9|7393.1|7397.2|7394.4|7397.2|7394.4|7395.9|7393.1|38
1625853130000|2021-07-09 17:52:10|7396.9|7394.1|7396.9|7394.1|7397.2|7394.4|7396.9|7394.1|16
1625853140000|2021-07-09 17:52:20|7397.2|7394.4|7397.2|7394.4|7397.6|7394.8|7397.2|7394.4|7
1625853150000|2021-07-09 17:52:30|7396.9|7394.1|7395.6|7392.8|7397.9|7395.1|7394.6|7391.8|670
1625853160000|2021-07-09 17:52:40|7396.6|7393.8|7395.6|7392.8|7396.6|7393.8|7395.6|7392.8|24
1625853170000|2021-07-09 17:52:50|||||||||2
1625853180000|2021-07-09 17:53:00|7395.9|7393.1|7398.6|7395.8|7398.9|7396.1|7395.6|7392.8|32
1625853190000|2021-07-09 17:53:10|7398.9|7396.1|7398.9|7396.1|7400.6|7397.8|7398.6|7395.8|40
1625853200000|2021-07-09 17:53:20|7399.2|7396.4|7399.6|7396.8|7399.9|7397.1|7399.2|7396.4|16
1625853210000|2021-07-09 17:53:30|7399.7|7396.9|7402.6|7399.8|7402.6|7399.8|7399.7|7396.9|346
1625853220000|2021-07-09 17:53:40|7403.6|7400.8|7403.6|7400.8|7404.6|7401.8|7402.6|7399.8|289
1625853230000|2021-07-09 17:53:50|7403.2|7400.4|7404.6|7401.8|7405.6|7402.8|7403.2|7400.4|49
1625853240000|2021-07-09 17:54:00|7404.9|7402.1|7403.6|7400.8|7404.9|7402.1|7402.6|7399.8|56
1625853250000|2021-07-09 17:54:10|7403.9|7401.1|7404.2|7401.4|7404.2|7401.4|7403.9|7401.1|11
1625853260000|2021-07-09 17:54:20|7404.6|7401.8|7403.6|7400.8|7404.6|7401.8|7403.6|7400.8|15
1625853270000|2021-07-09 17:54:30|7403.9|7401.1|7404.6|7401.8|7404.6|7401.8|7403.6|7400.8|17
1625853280000|2021-07-09 17:54:40|7405.6|7402.8|7405.1|7402.3|7405.6|7402.8|7404.2|7401.4|61
1625853290000|2021-07-09 17:54:50|7405.2|7402.4|7405.6|7402.8|7405.6|7402.8|7404.6|7401.8|10
1625853300000|2021-07-09 17:55:00|7405.4|7402.6|7406.9|7404.1|7406.9|7404.1|7404.9|7402.1|85
1625853310000|2021-07-09 17:55:10|7407.1|7404.3|7404.6|7401.8|7407.6|7404.8|7404.6|7401.8|20
1625853320000|2021-07-09 17:55:20|7403.9|7401.1|7403.6|7400.8|7404.6|7401.8|7403.6|7400.8|33
1625853330000|2021-07-09 17:55:30|7403.9|7401.1|7402.9|7400.1|7403.9|7401.1|7402.6|7399.8|19
1625853340000|2021-07-09 17:55:40|7402.6|7399.8|7401.9|7399.1|7402.9|7400.1|7401.9|7399.1|26
1625853350000|2021-07-09 17:55:50|7401.6|7398.8|7402.4|7399.6|7402.6|7399.8|7401.2|7398.4|1837
1625853360000|2021-07-09 17:56:00|7402.6|7399.8|7401.2|7398.4|7402.9|7400.1|7401.2|7398.4|68
1625853370000|2021-07-09 17:56:10|7400.9|7398.1|7400.4|7397.6|7400.9|7398.1|7400.4|7397.6|14
1625853380000|2021-07-09 17:56:20|7400.6|7397.8|7400.9|7398.1|7401.2|7398.4|7400.6|7397.8|8
1625853390000|2021-07-09 17:56:30|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7400.9|7398.1|15
1625853400000|2021-07-09 17:56:40|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|9
1625853410000|2021-07-09 17:56:50|7401.2|7398.4|7401.9|7399.1|7401.9|7399.1|7401.2|7398.4|6
1625853420000|2021-07-09 17:57:00|7401.2|7398.4|7401.2|7398.4|7401.9|7399.1|7401.2|7398.4|39
1625853430000|2021-07-09 17:57:10|7401.6|7398.8|7401.2|7398.4|7402.2|7399.4|7400.6|7397.8|288
1625853440000|2021-07-09 17:57:20|7400.9|7398.1|7400.2|7397.4|7401.2|7398.4|7400.2|7397.4|8
1625853450000|2021-07-09 17:57:30|7399.9|7397.1|7399.2|7396.4|7399.9|7397.1|7399.2|7396.4|42
1625853460000|2021-07-09 17:57:40|7398.9|7396.1|7399.2|7396.4|7399.2|7396.4|7398.2|7395.4|12
1625853470000|2021-07-09 17:57:50|7400.2|7397.4|7401.9|7399.1|7401.9|7399.1|7399.9|7397.1|113
1625853480000|2021-07-09 17:58:00|7402.2|7399.4|7402.6|7399.8|7402.6|7399.8|7401.9|7399.1|11
1625853490000|2021-07-09 17:58:10|7402.4|7399.6|7402.6|7399.8|7402.6|7399.8|7401.9|7399.1|19
1625853500000|2021-07-09 17:58:20|7402.4|7399.6|7401.9|7399.1|7402.4|7399.6|7401.9|7399.1|6
1625853510000|2021-07-09 17:58:30|7401.6|7398.8|7402.6|7399.8|7402.6|7399.8|7401.6|7398.8|22
1625853520000|2021-07-09 17:58:40|7402.1|7399.3|7402.4|7399.6|7403.2|7400.4|7401.9|7399.1|35
1625853530000|2021-07-09 17:58:50|7402.6|7399.8|7401.6|7398.8|7402.6|7399.8|7401.6|7398.8|7
1625853540000|2021-07-09 17:59:00|7401.4|7398.6|7401.6|7398.8|7401.6|7398.8|7400.6|7397.8|50
1625853550000|2021-07-09 17:59:10|7401.2|7398.4|7400.9|7398.1|7401.2|7398.4|7400.9|7398.1|7
1625853560000|2021-07-09 17:59:20|7401.6|7398.8|7401.9|7399.1|7401.9|7399.1|7401.6|7398.8|7
1625853570000|2021-07-09 17:59:30|7401.6|7398.8|7400.9|7398.1|7401.6|7398.8|7400.4|7397.6|61
1625853580000|2021-07-09 17:59:40|7400.6|7397.8|7400.2|7397.4|7400.9|7398.1|7400.2|7397.4|17
1625853590000|2021-07-09 17:59:50|7399.2|7396.4|7400.9|7398.1|7400.9|7398.1|7399.2|7396.4|26
1625853600000|2021-07-09 18:00:00|7401.2|7398.4|7403.9|7401.1|7403.9|7401.1|7400.2|7397.4|122
1625853610000|2021-07-09 18:00:10|7404.2|7401.4|7403.9|7401.1|7404.6|7401.8|7403.9|7401.1|38
1625853620000|2021-07-09 18:00:20|7404.1|7401.3|7403.9|7401.1|7404.1|7401.3|7403.6|7400.8|12
1625853630000|2021-07-09 18:00:30|7403.6|7400.8|7405.9|7403.1|7405.9|7403.1|7403.6|7400.8|139
1625853640000|2021-07-09 18:00:40|7406.4|7403.6|7405.1|7402.3|7406.4|7403.6|7404.9|7402.1|30
1625853650000|2021-07-09 18:00:50|7404.9|7402.1|7403.6|7400.8|7404.9|7402.1|7402.2|7399.4|68
1625853660000|2021-07-09 18:01:00|7403.9|7401.1|7403.9|7401.1|7404.6|7401.8|7402.9|7400.1|27
1625853670000|2021-07-09 18:01:10|7404.2|7401.4|7403.9|7401.1|7404.2|7401.4|7403.6|7400.8|8
1625853680000|2021-07-09 18:01:20|7403.6|7400.8|7402.4|7399.6|7403.6|7400.8|7401.9|7399.1|35
1625853690000|2021-07-09 18:01:30|7402.9|7400.1|7402.9|7400.1|7403.2|7400.4|7401.9|7399.1|18
1625853700000|2021-07-09 18:01:40|7402.6|7399.8|7403.4|7400.6|7403.6|7400.8|7402.6|7399.8|33
1625853710000|2021-07-09 18:01:50|7403.2|7400.4|7403.6|7400.8|7403.6|7400.8|7402.9|7400.1|8
1625853720000|2021-07-09 18:02:00|7403.4|7400.6|7402.2|7399.4|7403.4|7400.6|7402.2|7399.4|36
1625853730000|2021-07-09 18:02:10|7402.4|7399.6|7402.6|7399.8|7402.6|7399.8|7402.2|7399.4|33
1625853740000|2021-07-09 18:02:20|7402.4|7399.6|7400.6|7397.8|7402.6|7399.8|7400.6|7397.8|44
1625853750000|2021-07-09 18:02:30|7400.2|7397.4|7400.6|7397.8|7400.9|7398.1|7398.9|7396.1|64
1625853760000|2021-07-09 18:02:40|7400.9|7398.1|7401.9|7399.1|7401.9|7399.1|7400.9|7398.1|26
1625853770000|2021-07-09 18:02:50|7402.6|7399.8|7401.9|7399.1|7402.6|7399.8|7401.9|7399.1|40
1625853780000|2021-07-09 18:03:00|7402.2|7399.4|7401.6|7398.8|7402.6|7399.8|7400.9|7398.1|29
1625853790000|2021-07-09 18:03:10|7401.9|7399.1|7401.4|7398.6|7401.9|7399.1|7401.2|7398.4|9
1625853800000|2021-07-09 18:03:20|7401.2|7398.4|7400.9|7398.1|7401.9|7399.1|7400.9|7398.1|11
1625853810000|2021-07-09 18:03:30|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.2|7398.4|26
1625853820000|2021-07-09 18:03:40|7401.6|7398.8|7400.6|7397.8|7401.6|7398.8|7400.2|7397.4|22
1625853830000|2021-07-09 18:03:50|7400.4|7397.6|7400.9|7398.1|7400.9|7398.1|7400.4|7397.6|11
1625853840000|2021-07-09 18:04:00|7400.6|7397.8|7399.7|7396.9|7400.9|7398.1|7398.9|7396.1|65
1625853850000|2021-07-09 18:04:10|7399.4|7396.6|7398.9|7396.1|7400.9|7398.1|7398.6|7395.8|37
1625853860000|2021-07-09 18:04:20|7398.6|7395.8|7398.9|7396.1|7399.9|7397.1|7398.6|7395.8|33
1625853870000|2021-07-09 18:04:30|7398.6|7395.8|7398.9|7396.1|7398.9|7396.1|7397.9|7395.1|49
1625853880000|2021-07-09 18:04:40|7398.6|7395.8|7399.9|7397.1|7400.9|7398.1|7398.6|7395.8|58
1625853890000|2021-07-09 18:04:50|7399.6|7396.8|7398.9|7396.1|7400.2|7397.4|7398.6|7395.8|49
1625853900000|2021-07-09 18:05:00|7398.6|7395.8|7399.9|7397.1|7400.6|7397.8|7398.6|7395.8|63
1625853910000|2021-07-09 18:05:10|7399.6|7396.8|7399.6|7396.8|7399.9|7397.1|7398.9|7396.1|36
1625853920000|2021-07-09 18:05:20|7399.2|7396.4|7398.9|7396.1|7399.6|7396.8|7398.2|7395.4|32
1625853930000|2021-07-09 18:05:30|7398.6|7395.8|7398.9|7396.1|7398.9|7396.1|7397.9|7395.1|22
1625853940000|2021-07-09 18:05:40|7398.6|7395.8|7396.9|7394.1|7398.6|7395.8|7395.9|7393.1|96
1625853950000|2021-07-09 18:05:50|7396.2|7393.4|7398.6|7395.8|7398.9|7396.1|7396.2|7393.4|64
1625853960000|2021-07-09 18:06:00|7398.2|7395.4|7398.4|7395.6|7398.6|7395.8|7397.2|7394.4|32
1625853970000|2021-07-09 18:06:10|7398.6|7395.8|7396.6|7393.8|7398.6|7395.8|7396.4|7393.6|44
1625853980000|2021-07-09 18:06:20|7396.9|7394.1|7398.2|7395.4|7398.6|7395.8|7396.9|7394.1|47
1625853990000|2021-07-09 18:06:30|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|8
1625854000000|2021-07-09 18:06:40|7397.6|7394.8|7396.9|7394.1|7397.6|7394.8|7396.2|7393.4|35
1625854010000|2021-07-09 18:06:50|7396.2|7393.4|7396.9|7394.1|7396.9|7394.1|7395.6|7392.8|72
1625854020000|2021-07-09 18:07:00|7396.6|7393.8|7395.9|7393.1|7396.9|7394.1|7395.6|7392.8|50
1625854030000|2021-07-09 18:07:10|7395.6|7392.8|7396.4|7393.6|7396.9|7394.1|7395.6|7392.8|31
1625854040000|2021-07-09 18:07:20|7396.6|7393.8|7397.9|7395.1|7398.9|7396.1|7396.4|7393.6|66
1625854050000|2021-07-09 18:07:30|7398.2|7395.4|7396.4|7393.6|7398.6|7395.8|7396.4|7393.6|26
1625854060000|2021-07-09 18:07:40|7396.7|7393.9|7398.4|7395.6|7398.4|7395.6|7396.7|7393.9|34
1625854070000|2021-07-09 18:07:50|7398.6|7395.8|7398.6|7395.8|7399.2|7396.4|7397.9|7395.1|80
1625854080000|2021-07-09 18:08:00|7398.2|7395.4|7396.9|7394.1|7398.4|7395.6|7396.9|7394.1|18
1625854090000|2021-07-09 18:08:10|7396.7|7393.9|7396.9|7394.1|7397.2|7394.4|7396.4|7393.6|57
1625854100000|2021-07-09 18:08:20|7397.2|7394.4|7394.9|7392.1|7397.2|7394.4|7394.9|7392.1|70
1625854110000|2021-07-09 18:08:30|7394.2|7391.4|7396.9|7394.1|7396.9|7394.1|7394.2|7391.4|62
1625854120000|2021-07-09 18:08:40|7396.6|7393.8|7396.9|7394.1|7396.9|7394.1|7396.2|7393.4|26
1625854130000|2021-07-09 18:08:50|7396.7|7393.9|7394.9|7392.1|7396.7|7393.9|7394.9|7392.1|42
1625854140000|2021-07-09 18:09:00|7394.6|7391.8|7394.2|7391.4|7394.9|7392.1|7394.2|7391.4|55
1625854150000|2021-07-09 18:09:10|7393.9|7391.1|7393.2|7390.4|7393.9|7391.1|7392.6|7389.8|125
1625854160000|2021-07-09 18:09:20|7393.4|7390.6|7393.9|7391.1|7394.9|7392.1|7393.4|7390.6|27
1625854170000|2021-07-09 18:09:30|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|35
1625854180000|2021-07-09 18:09:40|7393.9|7391.1|7392.9|7390.1|7393.9|7391.1|7392.9|7390.1|20
1625854190000|2021-07-09 18:09:50|7393.2|7390.4|7396.2|7393.4|7396.2|7393.4|7393.2|7390.4|73
1625854200000|2021-07-09 18:10:00|7395.9|7393.1|7397.9|7395.1|7398.9|7396.1|7395.2|7392.4|221
1625854210000|2021-07-09 18:10:10|7398.6|7395.8|7398.6|7395.8|7399.6|7396.8|7397.6|7394.8|81
1625854220000|2021-07-09 18:10:20|7399.2|7396.4|7397.9|7395.1|7399.2|7396.4|7397.4|7394.6|22
1625854230000|2021-07-09 18:10:30|7397.6|7394.8|7397.4|7394.6|7397.6|7394.8|7395.9|7393.1|77
1625854240000|2021-07-09 18:10:40|7397.2|7394.4|7396.9|7394.1|7397.2|7394.4|7396.6|7393.8|54
1625854250000|2021-07-09 18:10:50|7397.2|7394.4|7399.4|7396.6|7399.4|7396.6|7396.9|7394.1|62
1625854260000|2021-07-09 18:11:00|7399.5|7396.7|7398.2|7395.4|7399.5|7396.7|7397.2|7394.4|53
1625854270000|2021-07-09 18:11:10|7397.5|7394.7|7396.2|7393.4|7397.9|7395.1|7396.2|7393.4|40
1625854280000|2021-07-09 18:11:20|7396.5|7393.7|7397.2|7394.4|7397.5|7394.7|7396.5|7393.7|21
1625854290000|2021-07-09 18:11:30|7397.5|7394.7|7398.9|7396.1|7398.9|7396.1|7397.2|7394.4|166
1625854300000|2021-07-09 18:11:40|7399.2|7396.4|7401.9|7399.1|7402.2|7399.4|7399.2|7396.4|49
1625854310000|2021-07-09 18:11:50|7401.5|7398.7|7402.2|7399.4|7402.2|7399.4|7401.2|7398.4|47
1625854320000|2021-07-09 18:12:00|7402.9|7400.1|7401.2|7398.4|7402.9|7400.1|7401.2|7398.4|47
1625854330000|2021-07-09 18:12:10|7400.9|7398.1|7400.2|7397.4|7400.9|7398.1|7400.2|7397.4|24
1625854340000|2021-07-09 18:12:20|7400.5|7397.7|7401.9|7399.1|7402.2|7399.4|7400.5|7397.7|23
1625854350000|2021-07-09 18:12:30|7402.2|7399.4|7403.2|7400.4|7403.2|7400.4|7402.2|7399.4|70
1625854360000|2021-07-09 18:12:40|7403.4|7400.6|7404.2|7401.4|7405.2|7402.4|7403.2|7400.4|141
1625854370000|2021-07-09 18:12:50|7403.9|7401.1|7403.7|7400.9|7404.2|7401.4|7403.2|7400.4|54
1625854380000|2021-07-09 18:13:00|7403.9|7401.1|7404.7|7401.9|7405.2|7402.4|7403.7|7400.9|38
1625854390000|2021-07-09 18:13:10|7404.9|7402.1|7405.9|7403.1|7406.2|7403.4|7404.9|7402.1|44
1625854400000|2021-07-09 18:13:20|7406.2|7403.4|7407.2|7404.4|7407.2|7404.4|7406.2|7403.4|100
1625854410000|2021-07-09 18:13:30|7407.5|7404.7|7410.9|7408.1|7411.2|7408.4|7407.5|7404.7|177
1625854420000|2021-07-09 18:13:40|7411.2|7408.4|7414.9|7412.1|7415.2|7412.4|7411.2|7408.4|257
1625854430000|2021-07-09 18:13:50|7414.2|7411.4|7416.5|7413.7|7416.9|7414.1|7413.9|7411.1|187
1625854440000|2021-07-09 18:14:00|7416|7413.2|7410.9|7408.1|7416|7413.2|7410.4|7407.6|199
1625854450000|2021-07-09 18:14:10|7411.2|7408.4|7409.9|7407.1|7411.9|7409.1|7409.9|7407.1|114
1625854460000|2021-07-09 18:14:20|7410.2|7407.4|7412.2|7409.4|7412.2|7409.4|7409.9|7407.1|73
1625854470000|2021-07-09 18:14:30|7412.5|7409.7|7413.5|7410.7|7414.5|7411.7|7412.5|7409.7|55
1625854480000|2021-07-09 18:14:40|7413.9|7411.1|7413.2|7410.4|7413.9|7411.1|7412.9|7410.1|30
1625854490000|2021-07-09 18:14:50|7412.9|7410.1|7412.2|7409.4|7413.5|7410.7|7412.2|7409.4|102
1625854500000|2021-07-09 18:15:00|7412.4|7409.6|7411.4|7408.6|7412.5|7409.7|7411.4|7408.6|99
1625854510000|2021-07-09 18:15:10|7411.5|7408.7|7409.9|7407.1|7411.9|7409.1|7409.5|7406.7|65
1625854520000|2021-07-09 18:15:20|7410.2|7407.4|7410.4|7407.6|7412.9|7410.1|7410.2|7407.4|145
1625854530000|2021-07-09 18:15:30|7410.2|7407.4|7407.9|7405.1|7410.2|7407.4|7406.9|7404.1|165
1625854540000|2021-07-09 18:15:40|7407.5|7404.7|7405.9|7403.1|7407.5|7404.7|7405.5|7402.7|197
1625854550000|2021-07-09 18:15:50|7406|7403.2|7405.9|7403.1|7406.9|7404.1|7405.9|7403.1|146
1625854560000|2021-07-09 18:16:00|7406.2|7403.4|7406.9|7404.1|7406.9|7404.1|7405.5|7402.7|63
1625854570000|2021-07-09 18:16:10|7407.5|7404.7|7409.5|7406.7|7410.5|7407.7|7407.2|7404.4|191
1625854580000|2021-07-09 18:16:20|7409.4|7406.6|7409.9|7407.1|7409.9|7407.1|7408.2|7405.4|54
1625854590000|2021-07-09 18:16:30|7409.5|7406.7|7407.9|7405.1|7409.9|7407.1|7407.9|7405.1|19
1625854600000|2021-07-09 18:16:40|7408.2|7405.4|7406.9|7404.1|7408.2|7405.4|7406.2|7403.4|34
1625854610000|2021-07-09 18:16:50|7407.2|7404.4|7408.9|7406.1|7409.2|7406.4|7407.2|7404.4|62
1625854620000|2021-07-09 18:17:00|7408.2|7405.4|7408.2|7405.4|7408.7|7405.9|7407.5|7404.7|20
1625854630000|2021-07-09 18:17:10|7408.4|7405.6|7409.2|7406.4|7409.2|7406.4|7408.4|7405.6|36
1625854640000|2021-07-09 18:17:20|7408.9|7406.1|7407.9|7405.1|7408.9|7406.1|7407.9|7405.1|19
1625854650000|2021-07-09 18:17:30|7408.2|7405.4|7407.9|7405.1|7408.2|7405.4|7407.5|7404.7|29
1625854660000|2021-07-09 18:17:40|7407.5|7404.7|7412.2|7409.4|7412.5|7409.7|7407.5|7404.7|1545
1625854670000|2021-07-09 18:17:50|7411.5|7408.7|7412.5|7409.7|7412.9|7410.1|7411.5|7408.7|84
1625854680000|2021-07-09 18:18:00|7412.2|7409.4|7411.5|7408.7|7412.2|7409.4|7411.2|7408.4|69
1625854690000|2021-07-09 18:18:10|7411.2|7408.4|7410.2|7407.4|7411.2|7408.4|7410.2|7407.4|29
1625854700000|2021-07-09 18:18:20|7410.5|7407.7|7411.5|7408.7|7413.5|7410.7|7410.2|7407.1|144
1625854710000|2021-07-09 18:18:30|7411.2|7408.4|7410.2|7407.4|7411.2|7408.4|7410.2|7407.4|21
1625854720000|2021-07-09 18:18:40|7410.5|7407.7|7409.2|7406.4|7410.9|7408.1|7408.5|7405.7|44
1625854730000|2021-07-09 18:18:50|7409.5|7406.7|7413.2|7410.4|7413.5|7410.7|7409.2|7406.4|175
1625854740000|2021-07-09 18:19:00|7412.5|7409.7|7411.5|7408.7|7412.7|7409.9|7410.9|7408.1|33
1625854750000|2021-07-09 18:19:10|7411.2|7408.4|7415.2|7412.4|7416.5|7413.7|7411.2|7408.4|357
1625854760000|2021-07-09 18:19:20|7414.9|7412.1|7415.2|7412.4|7416.2|7413.4|7412.7|7409.9|163
1625854770000|2021-07-09 18:19:30|7414.9|7412.1|7413.5|7410.7|7414.9|7412.1|7412.7|7409.9|34
1625854780000|2021-07-09 18:19:40|7413.7|7410.9|7413.9|7411.1|7413.9|7411.1|7413.2|7410.4|20
1625854790000|2021-07-09 18:19:50|7414.2|7411.4|7412.5|7409.7|7414.5|7411.7|7412.5|7409.7|69
1625854800000|2021-07-09 18:20:00|7411.5|7408.7|7413.2|7410.4|7413.5|7410.7|7411.2|7408.4|87
1625854810000|2021-07-09 18:20:10|7413.9|7411.1|7412.2|7409.4|7414.2|7411.4|7412.2|7409.4|38
1625854820000|2021-07-09 18:20:20|7412.5|7409.7|7411.9|7409.1|7412.9|7410.1|7411.9|7409.1|66
1625854830000|2021-07-09 18:20:30|7411.7|7408.9|7411.2|7408.4|7412.5|7409.7|7410.5|7407.7|34
1625854840000|2021-07-09 18:20:40|7411.5|7408.7|7409.2|7406.4|7411.5|7408.7|7409.2|7406.4|60
1625854850000|2021-07-09 18:20:50|7409.5|7406.7|7409.2|7406.4|7409.7|7406.9|7408.5|7405.7|81
1625854860000|2021-07-09 18:21:00|7409.5|7406.7|7410.5|7407.7|7410.5|7407.7|7409.5|7406.7|43
1625854870000|2021-07-09 18:21:10|7410|7407.2|7409.5|7406.7|7410|7407.2|7409.5|7406.7|18
1625854880000|2021-07-09 18:21:20|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|47
1625854890000|2021-07-09 18:21:30|7410.9|7408.1|7410.5|7407.7|7410.9|7408.1|7410|7407.2|51
1625854900000|2021-07-09 18:21:40|7409.5|7406.7|7410.5|7407.7|7412.2|7409.4|7409.2|7406.4|105
1625854910000|2021-07-09 18:21:50|7411.5|7408.7|7412.2|7409.4|7412.5|7409.7|7410.5|7407.7|60
1625854920000|2021-07-09 18:22:00|7411.5|7408.7|7408.5|7405.7|7411.5|7408.7|7407.5|7404.7|217
1625854930000|2021-07-09 18:22:10|7407.5|7404.7|7407.2|7404.4|7407.5|7404.7|7406.7|7403.9|112
1625854940000|2021-07-09 18:22:20|7407.5|7404.7|7406|7403.2|7407.5|7404.7|7405.5|7402.7|62
1625854950000|2021-07-09 18:22:30|7406.2|7403.4|7405.5|7402.7|7406.2|7403.4|7404.5|7401.7|139
1625854960000|2021-07-09 18:22:40|7406.2|7403.4|7407.7|7404.9|7408.5|7405.7|7406.2|7403.4|70
1625854970000|2021-07-09 18:22:50|7407.5|7404.7|7407.5|7404.7|7408.5|7405.7|7407.5|7404.7|78
1625854980000|2021-07-09 18:23:00|7407.2|7404.4|7408.2|7405.4|7408.2|7405.4|7406.7|7403.9|40
1625854990000|2021-07-09 18:23:10|7408.4|7405.6|7409.5|7406.7|7410|7407.2|7408.4|7405.6|62
1625855000000|2021-07-09 18:23:20|7409.9|7407.1|7410|7407.2|7410.5|7407.7|7409.5|7406.7|102
1625855010000|2021-07-09 18:23:30|7410.2|7407.4|7410|7407.2|7410.4|7407.6|7409.5|7406.7|15
1625855020000|2021-07-09 18:23:40|7410.2|7407.4|7409.5|7406.7|7410.5|7407.7|7409.5|7406.7|34
1625855030000|2021-07-09 18:23:50|7410|7407.2|7408.5|7405.7|7410|7407.2|7408.5|7405.7|44
1625855040000|2021-07-09 18:24:00|7407.5|7404.7|7407.5|7404.7|7408|7405.2|7407|7404.2|39
1625855050000|2021-07-09 18:24:10|7407.9|7405.1|7407.5|7404.7|7408|7405.2|7407.2|7404.4|33
1625855060000|2021-07-09 18:24:20|7407.2|7404.4|7405.5|7402.7|7407.2|7404.4|7405.5|7402.7|35
1625855070000|2021-07-09 18:24:30|7405.2|7402.4|7405.5|7402.7|7405.5|7402.7|7404.9|7402.1|61
1625855080000|2021-07-09 18:24:40|7404.9|7402.1|7407.5|7404.7|7407.5|7404.7|7404.5|7401.7|83
1625855090000|2021-07-09 18:24:50|7407.7|7404.9|7408.5|7405.7|7409.5|7406.7|7407.5|7404.7|68
1625855100000|2021-07-09 18:25:00|7408.7|7405.9|7402.9|7400.1|7409.5|7406.7|7402.9|7400.1|3367
1625855110000|2021-07-09 18:25:10|7402.5|7399.7|7403.5|7400.7|7404.9|7402.1|7401.9|7399.1|165
1625855120000|2021-07-09 18:25:20|7403.4|7400.6|7399.9|7397.1|7403.4|7400.6|7399.5|7396.7|187
1625855130000|2021-07-09 18:25:30|7400.5|7397.7|7402.9|7400.1|7403.4|7400.6|7399.7|7396.9|112
1625855140000|2021-07-09 18:25:40|7402.2|7399.4|7401.4|7398.6|7403.4|7400.6|7400.9|7398.1|107
1625855150000|2021-07-09 18:25:50|7401.5|7398.7|7404.2|7401.4|7404.9|7402.1|7401.5|7398.7|39
1625855160000|2021-07-09 18:26:00|7404.4|7401.6|7405.9|7403.1|7405.9|7403.1|7403.9|7401.1|90
1625855170000|2021-07-09 18:26:10|7405.5|7402.7|7407.2|7404.4|7408.2|7405.4|7405.2|7402.4|638
1625855180000|2021-07-09 18:26:20|7407.5|7404.7|7404.9|7402.1|7407.5|7404.7|7404.9|7402.1|45
1625855190000|2021-07-09 18:26:30|7404.5|7401.7|7406.7|7403.9|7406.9|7404.1|7404.4|7401.6|76
1625855200000|2021-07-09 18:26:40|7406.9|7404.1|7405.2|7402.4|7407.2|7404.4|7405.2|7402.4|15
1625855210000|2021-07-09 18:26:50|7404.9|7402.1|7406.9|7404.1|7407.2|7404.4|7404.9|7402.1|117
1625855220000|2021-07-09 18:27:00|7407.2|7404.4|7407.2|7404.4|7408.9|7406.1|7406.9|7404.1|101
1625855230000|2021-07-09 18:27:10|7407.4|7404.6|7407.5|7404.7|7408.5|7405.7|7407.2|7404.4|84
1625855240000|2021-07-09 18:27:20|7407.9|7405.1|7408.5|7405.7|7408.5|7405.7|7406.2|7403.4|265
1625855250000|2021-07-09 18:27:30|7408.2|7405.4|7409.2|7406.4|7409.5|7406.7|7407.2|7404.4|242
1625855260000|2021-07-09 18:27:40|7408.5|7405.7|7406.2|7403.4|7408.9|7406.1|7406.2|7403.4|500
1625855270000|2021-07-09 18:27:50|7405.9|7403.1|7406.2|7403.4|7406.5|7403.7|7403.2|7400.4|546
1625855280000|2021-07-09 18:28:00|7406.5|7403.7|7401.5|7398.7|7406.5|7403.7|7401.5|7398.7|976
1625855290000|2021-07-09 18:28:10|7401.2|7398.4|7397.5|7394.7|7401.5|7398.7|7395.5|7392.7|1093
1625855300000|2021-07-09 18:28:20|7397.9|7395.1|7400.5|7397.7|7400.5|7397.7|7397.9|7395.1|656
1625855310000|2021-07-09 18:28:30|7401.2|7398.4|7401.5|7398.7|7401.5|7398.7|7401.2|7398.4|2161
1625855320000|2021-07-09 18:28:40|7402.5|7399.7|7406.8|7404|7406.8|7404|7402.5|7399.7|2072
1625855330000|2021-07-09 18:28:50|7407.8|7405|7408.8|7406|7408.8|7406|7406.8|7404|694
1625855340000|2021-07-09 18:29:00|7409.2|7406.4|7408.8|7406|7409.5|7406.7|7406.8|7404|976
1625855350000|2021-07-09 18:29:10|7409.3|7406.5|7413.8|7411|7413.8|7411|7409.2|7406.4|1154
1625855360000|2021-07-09 18:29:20|7412.8|7410|7413.8|7411|7413.8|7411|7411.8|7409|1145
1625855370000|2021-07-09 18:29:30|7413.5|7410.7|7410.8|7408|7413.5|7410.7|7409.8|7407|996
1625855380000|2021-07-09 18:29:40|7409.5|7406.7|7410.8|7408|7410.8|7408|7409.5|7406.7|3021
1625855390000|2021-07-09 18:29:50|7410.7|7407.9|7405.8|7403|7410.7|7407.9|7404.8|7402|892
1625855400000|2021-07-09 18:30:00|7405.5|7402.7|7401.7|7398.9|7405.5|7402.7|7399.5|7396.7|1262
1625855410000|2021-07-09 18:30:10|7402.2|7399.4|7402.8|7400|7403.5|7400.7|7401.9|7399.1|199
1625855420000|2021-07-09 18:30:20|7403.8|7401|7402.8|7400|7403.8|7401|7401.8|7399|279
1625855430000|2021-07-09 18:30:30|7402.7|7399.9|7402.8|7400|7402.8|7400|7401.8|7399|263
1625855440000|2021-07-09 18:30:40|7402.2|7399.4|7408.2|7405.4|7408.5|7405.7|7402.2|7399.4|261
1625855450000|2021-07-09 18:30:50|7407.8|7405|7407.3|7404.5|7407.8|7405|7406.8|7404|78
1625855460000|2021-07-09 18:31:00|7407.5|7404.7|7406.2|7403.4|7407.8|7405|7405.8|7403|107
1625855470000|2021-07-09 18:31:10|7405.8|7403|7406.2|7403.4|7406.5|7403.7|7405.8|7403|106
1625855480000|2021-07-09 18:31:20|7405.8|7403|7406.8|7404|7406.8|7404|7405.8|7403|22
1625855490000|2021-07-09 18:31:30|7406.5|7403.7|7407.8|7405|7407.8|7405|7405.8|7403|63
1625855500000|2021-07-09 18:31:40|7407.2|7404.4|7409.2|7406.4|7409.2|7406.4|7407.2|7404.4|161
1625855510000|2021-07-09 18:31:50|7409.5|7406.7|7409.8|7407|7409.8|7407|7409.2|7406.4|54
1625855520000|2021-07-09 18:32:00|7410.5|7407.7|7410.2|7407.4|7410.8|7408|7410.2|7407.4|86
1625855530000|2021-07-09 18:32:10|7409.8|7407|7408.2|7405.4|7410.2|7407.4|7407.8|7405|52
1625855540000|2021-07-09 18:32:20|7407.8|7405|7407.8|7405|7408.3|7405.5|7407.2|7404.4|147
1625855550000|2021-07-09 18:32:30|7407.7|7404.9|7407.8|7405|7407.8|7405|7407.2|7404.4|118
1625855560000|2021-07-09 18:32:40|7407.3|7404.5|7407.8|7405|7407.8|7405|7407.2|7404.4|19
1625855570000|2021-07-09 18:32:50|7408.2|7405.4|7407.5|7404.7|7408.2|7405.4|7407.5|7404.7|48
1625855580000|2021-07-09 18:33:00|7407.8|7405|7407.2|7404.4|7408.2|7405.4|7406.8|7404|85
1625855590000|2021-07-09 18:33:10|7407.8|7405|7407.2|7404.4|7408.2|7405.4|7407.2|7404.4|25
1625855600000|2021-07-09 18:33:20|7407.5|7404.7|7407.2|7404.4|7407.5|7404.7|7407.2|7404.4|7
1625855610000|2021-07-09 18:33:30|7407.8|7405|7407.8|7405|7408.2|7405.4|7407.5|7404.7|37
1625855620000|2021-07-09 18:33:40|7408.2|7405.4|7409.8|7407|7410.8|7408|7407.8|7405|280
1625855630000|2021-07-09 18:33:50|7409.7|7406.9|7409.8|7407|7409.8|7407|7409.2|7406.4|16
1625855640000|2021-07-09 18:34:00|7410.2|7407.4|7408.8|7406|7410.2|7407.4|7408.7|7405.9|41
1625855650000|2021-07-09 18:34:10|7408.7|7405.9|7409.7|7406.9|7410.2|7407.4|7408.7|7405.9|26
1625855660000|2021-07-09 18:34:20|7409.5|7406.7|7410.8|7408|7412.2|7409.4|7409.5|7406.7|90
1625855670000|2021-07-09 18:34:30|7411.2|7408.4|7409.2|7406.4|7411.2|7408.4|7409.2|7406.4|66
1625855680000|2021-07-09 18:34:40|7408.8|7406|7411.2|7408.4|7411.5|7408.7|7408.8|7406|34
1625855690000|2021-07-09 18:34:50|7411.5|7408.7|7411.2|7408.4|7412.2|7409.4|7411.2|7408.4|56
1625855700000|2021-07-09 18:35:00|7411.5|7408.7|7411.7|7408.9|7411.8|7409|7411.2|7408.4|33
1625855710000|2021-07-09 18:35:10|7411.5|7408.7|7411.5|7408.7|7412.2|7409.4|7410.8|7408|29
1625855720000|2021-07-09 18:35:20|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|0
1625855730000|2021-07-09 18:35:30|7411.5|7408.7|7411.2|7408.4|7411.5|7408.7|7410.8|7408|15
1625855740000|2021-07-09 18:35:40|7411.5|7408.7|7411.8|7409|7411.8|7409|7411.5|7408.7|21
1625855750000|2021-07-09 18:35:50|7412.5|7409.7|7412.8|7410|7413.2|7410.4|7412.5|7409.7|30
1625855760000|2021-07-09 18:36:00|7413.2|7410.4|7412.5|7409.7|7413.2|7410.4|7412.5|7409.7|13
1625855770000|2021-07-09 18:36:10|7412.8|7410|7412.5|7409.7|7412.8|7410|7412.5|7409.7|10
1625855780000|2021-07-09 18:36:20|7412.8|7410|7412.7|7409.9|7412.8|7410|7412.5|7409.7|11
1625855790000|2021-07-09 18:36:30|7412.8|7410|7415.2|7412.4|7415.5|7412.7|7412.7|7409.9|81
1625855800000|2021-07-09 18:36:40|7414.8|7412|7414.8|7412|7414.8|7412|7414.2|7411.4|22
1625855810000|2021-07-09 18:36:50|7414.7|7411.9|7415.2|7412.4|7415.7|7412.9|7414.2|7411.4|178
1625855820000|2021-07-09 18:37:00|7415.5|7412.7|7414.8|7412|7415.7|7412.9|7414.8|7412|17
1625855830000|2021-07-09 18:37:10|7414.5|7411.7|7414.2|7411.4|7414.8|7412|7413.8|7411|32
1625855840000|2021-07-09 18:37:20|7413.8|7411|7411.8|7409|7413.8|7411|7411.2|7408.4|106
1625855850000|2021-07-09 18:37:30|7412.2|7409.4|7413.2|7410.4|7413.8|7411|7412.2|7409.4|60
1625855860000|2021-07-09 18:37:40|7413.8|7411|7412.8|7410|7414.2|7411.4|7412.8|7410|11
1625855870000|2021-07-09 18:37:50|7413|7410.2|7413.5|7410.7|7413.8|7411|7412.8|7410|30
1625855880000|2021-07-09 18:38:00|7413.2|7410.4|7412.2|7409.4|7413.2|7410.4|7412.2|7409.4|31
1625855890000|2021-07-09 18:38:10|7411.7|7408.9|7412.2|7409.4|7412.2|7409.4|7411.7|7408.9|17
1625855900000|2021-07-09 18:38:20|7412.5|7409.7|7412.5|7409.7|7412.7|7409.9|7412.5|7409.7|19
1625855910000|2021-07-09 18:38:30|7412.7|7409.9|7412.2|7409.4|7413.2|7410.4|7412.2|7409.4|11
1625855920000|2021-07-09 18:38:40|7412.5|7409.7|7412.5|7409.7|7412.8|7410|7412.5|7409.7|8
1625855930000|2021-07-09 18:38:50|7413.7|7410.9|7413.5|7410.7|7413.8|7411|7413.5|7410.7|28
1625855940000|2021-07-09 18:39:00|7413.2|7410.4|7413.5|7410.7|7413.5|7410.7|7413.2|7410.4|4
1625855950000|2021-07-09 18:39:10|7413.2|7410.4|7413.7|7410.9|7413.7|7410.9|7413.2|7410.4|6
1625855960000|2021-07-09 18:39:20|7413.8|7411|7413.7|7410.9|7413.8|7411|7413.2|7410.4|18
1625855970000|2021-07-09 18:39:30|7413.5|7410.7|7413.7|7410.9|7413.7|7410.9|7413.5|7410.7|4
1625855980000|2021-07-09 18:39:40|7413.8|7411|7413.7|7410.9|7413.8|7411|7412.8|7410|40
1625855990000|2021-07-09 18:39:50|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|0
1625856000000|2021-07-09 18:40:00|7413.5|7410.7|7413.8|7411|7413.8|7411|7412.8|7410|15
1625856010000|2021-07-09 18:40:10|7413.7|7410.9|7414.7|7411.9|7414.8|7412|7413.5|7410.7|19
1625856020000|2021-07-09 18:40:20|7414.5|7411.7|7413.8|7411|7414.5|7411.7|7413.8|7411|4
1625856030000|2021-07-09 18:40:30|7414.2|7411.4|7413.8|7411|7414.2|7411.4|7413.8|7411|0
1625856040000|2021-07-09 18:40:40|7413.5|7410.7|7414.2|7411.4|7414.2|7411.4|7412.8|7410|16
1625856050000|2021-07-09 18:40:50|7413.8|7411|7413.8|7411|7414.2|7411.4|7413.5|7410.7|13
1625856060000|2021-07-09 18:41:00|7414.2|7411.4|7413.8|7411|7414.2|7411.4|7413.8|7411|8
1625856070000|2021-07-09 18:41:10|7414.2|7411.4|7414.2|7411.4|7414.2|7411.4|7414.2|7411.4|4
1625856080000|2021-07-09 18:41:20|7413.8|7411|7413.8|7411|7414.2|7411.4|7413.8|7411|2
1625856090000|2021-07-09 18:41:30|7413.7|7410.9|7413.5|7410.7|7413.7|7410.9|7413.5|7410.7|29
1625856100000|2021-07-09 18:41:40|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|49
1625856110000|2021-07-09 18:41:50|7412.7|7409.9|7412.8|7410|7413.2|7410.4|7412.7|7409.9|12
1625856120000|2021-07-09 18:42:00|7413.2|7410.4|7412.7|7409.9|7413.2|7410.4|7412.5|7409.7|10
1625856130000|2021-07-09 18:42:10|7412.8|7410|7412.8|7410|7413.2|7410.4|7412.8|7410|0
1625856140000|2021-07-09 18:42:20|7413.2|7410.4|7411.8|7409|7413.2|7410.4|7411.2|7408.4|36
1625856150000|2021-07-09 18:42:30|7411.5|7408.7|7412.2|7409.4|7412.2|7409.4|7411.5|7408.7|15
1625856160000|2021-07-09 18:42:40|7411.8|7409|7411.7|7408.9|7411.8|7409|7411.5|7408.7|12
1625856170000|2021-07-09 18:42:50|7411.5|7408.7|7411.5|7408.7|7411.8|7409|7411.5|7408.7|10
1625856180000|2021-07-09 18:43:00|7411.2|7408.4|7411.5|7408.7|7411.5|7408.7|7411.2|7408.4|17
1625856190000|2021-07-09 18:43:10|7410.5|7407.7|7411.2|7408.4|7411.2|7408.4|7410.5|7407.7|41
1625856200000|2021-07-09 18:43:20|7411.5|7408.7|7410.2|7407.4|7411.5|7408.7|7410.2|7407.4|14
1625856210000|2021-07-09 18:43:30|7410.5|7407.7|7411.2|7408.4|7411.2|7408.4|7410.5|7407.7|15
1625856220000|2021-07-09 18:43:40|7410.7|7407.9|7411.5|7408.7|7411.5|7408.7|7410.7|7407.9|11
1625856230000|2021-07-09 18:43:50|7411.7|7408.9|7412.2|7409.4|7412.2|7409.4|7411.7|7408.9|7
1625856240000|2021-07-09 18:44:00|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|1
1625856250000|2021-07-09 18:44:10|||||||||5
1625856270000|2021-07-09 18:44:30|7412.8|7410|7413.2|7410.4|7413.2|7410.4|7412.8|7410|19
1625856280000|2021-07-09 18:44:40|7413.5|7410.7|7413.5|7410.7|7413.7|7410.9|7413.2|7410.4|37
1625856290000|2021-07-09 18:44:50|||||||||3
1625856300000|2021-07-09 18:45:00|7413.8|7411|7413.8|7411|7414.2|7411.4|7413.8|7411|10
1625856310000|2021-07-09 18:45:10|7413.5|7410.7|7415.1|7412.3|7415.1|7412.3|7413.5|7410.7|28
1625856330000|2021-07-09 18:45:30|7414.5|7411.7|7413.8|7411|7414.5|7411.7|7413.8|7411|35
1625856340000|2021-07-09 18:45:40|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|10
1625856350000|2021-07-09 18:45:50|||||||||20
1625856360000|2021-07-09 18:46:00|||||||||21
1625856370000|2021-07-09 18:46:10|7413.8|7411|7414.5|7411.7|7414.5|7411.7|7413.5|7410.7|13
1625856380000|2021-07-09 18:46:20|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|1
1625856390000|2021-07-09 18:46:30|7414.5|7411.7|7414.1|7411.3|7414.8|7412|7414.1|7411.3|25
1625856400000|2021-07-09 18:46:40|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|0
1625856410000|2021-07-09 18:46:50|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7413.8|7411|4
1625856420000|2021-07-09 18:47:00|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|28
1625856430000|2021-07-09 18:47:10|7413.6|7410.8|7414.5|7411.7|7414.8|7412|7413.6|7410.8|55
1625856440000|2021-07-09 18:47:20|7414.6|7411.8|7414.8|7412|7414.8|7412|7414.6|7411.8|9
1625856450000|2021-07-09 18:47:30|7414.6|7411.8|7414.8|7412|7414.8|7412|7414.6|7411.8|23
1625856460000|2021-07-09 18:47:40|||||||||11
1625856470000|2021-07-09 18:47:50|||||||||1
1625856480000|2021-07-09 18:48:00|||||||||3
1625856500000|2021-07-09 18:48:20|7414.6|7411.8|7413.8|7411|7414.6|7411.8|7413.8|7411|10
1625856510000|2021-07-09 18:48:30|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|17
1625856520000|2021-07-09 18:48:40|||||||||1
1625856530000|2021-07-09 18:48:50|7413.8|7411|7414.1|7411.3|7414.1|7411.3|7413.8|7411|1
1625856540000|2021-07-09 18:49:00|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|2
1625856550000|2021-07-09 18:49:10|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|9
1625856560000|2021-07-09 18:49:20|7413.6|7410.8|7413.8|7411|7413.8|7411|7413.6|7410.8|13
1625856570000|2021-07-09 18:49:30|7413.5|7410.7|7413.5|7410.7|7413.6|7410.8|7413.5|7410.7|13
1625856580000|2021-07-09 18:49:40|7413.1|7410.3|7412.8|7410|7413.1|7410.3|7412.8|7410|61
1625856590000|2021-07-09 18:49:50|7413.1|7410.3|7412.8|7410|7413.5|7410.7|7412.8|7410|9
1625856600000|2021-07-09 18:50:00|7413.1|7410.3|7413.5|7410.7|7413.8|7411|7412.8|7410|62
1625856610000|2021-07-09 18:50:10|7413.6|7410.8|7413.1|7410.3|7413.6|7410.8|7413.1|7410.3|7
1625856620000|2021-07-09 18:50:20|7413.5|7410.7|7413.5|7410.7|7413.6|7410.8|7413.5|7410.7|7
1625856640000|2021-07-09 18:50:40|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|26
1625856650000|2021-07-09 18:50:50|7412.6|7409.8|7412.8|7410|7413.8|7411|7412.6|7409.8|681
1625856660000|2021-07-09 18:51:00|||||||||1
1625856670000|2021-07-09 18:51:10|7413.1|7410.3|7413.5|7410.7|7413.5|7410.7|7413.1|7410.3|0
1625856680000|2021-07-09 18:51:20|||||||||14
1625856720000|2021-07-09 18:52:00|||||||||26
1625856730000|2021-07-09 18:52:10|7413.8|7411|7413.5|7410.7|7413.8|7411|7413.5|7410.7|16
1625856750000|2021-07-09 18:52:30|7413.8|7411|7414.1|7411.3|7414.5|7411.7|7413.8|7411|24
1625856760000|2021-07-09 18:52:40|||||||||3
1625856770000|2021-07-09 18:52:50|||||||||3
1625856780000|2021-07-09 18:53:00|7414.5|7411.7|7413.5|7410.7|7414.5|7411.7|7413.5|7410.7|12
1625856790000|2021-07-09 18:53:10|7412.8|7410|7412.5|7409.7|7412.8|7410|7412.5|7409.7|16
1625856800000|2021-07-09 18:53:20|7412.1|7409.3|7412.5|7409.7|7412.5|7409.7|7412.1|7409.3|0
1625856810000|2021-07-09 18:53:30|||||||||6
1625856820000|2021-07-09 18:53:40|||||||||28
1625856830000|2021-07-09 18:53:50|7412.8|7410|7413.1|7410.3|7413.1|7410.3|7412.8|7410|32
1625856840000|2021-07-09 18:54:00|7412.8|7410|7412.5|7409.7|7413.1|7410.3|7412.5|7409.7|2
1625856850000|2021-07-09 18:54:10|7412.6|7409.8|7412.5|7409.7|7412.8|7410|7412.5|7409.7|9
1625856860000|2021-07-09 18:54:20|7412.1|7409.3|7411.8|7409|7412.1|7409.3|7411.8|7409|2
1625856870000|2021-07-09 18:54:30|7411.6|7408.8|7411.1|7408.3|7411.6|7408.8|7411.1|7408.3|18
1625856880000|2021-07-09 18:54:40|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|15
1625856890000|2021-07-09 18:54:50|7411.1|7408.3|7411.5|7408.7|7411.8|7409|7411.1|7408.3|47
1625856900000|2021-07-09 18:55:00|7411.1|7408.3|7411.5|7408.7|7411.5|7408.7|7410.8|7408|17
1625856910000|2021-07-09 18:55:10|7411.1|7408.3|7411.5|7408.7|7411.5|7408.7|7410.8|7408|8
1625856920000|2021-07-09 18:55:20|||||||||4
1625856930000|2021-07-09 18:55:30|7411.8|7409|7411.5|7408.7|7412.1|7409.3|7411.5|7408.7|272
1625856940000|2021-07-09 18:55:40|7411.1|7408.3|7411.5|7408.7|7411.5|7408.7|7411.1|7408.3|8
1625856950000|2021-07-09 18:55:50|7411.1|7408.3|7411.5|7408.7|7411.5|7408.7|7410.8|7408|22
1625856960000|2021-07-09 18:56:00|||||||||14
1625856970000|2021-07-09 18:56:10|||||||||2
1625856980000|2021-07-09 18:56:20|||||||||25
1625856990000|2021-07-09 18:56:30|7411.1|7408.3|7410.5|7407.7|7411.1|7408.3|7410.5|7407.7|15
1625857000000|2021-07-09 18:56:40|7410.1|7407.3|7410.1|7407.3|7410.5|7407.7|7409.5|7406.7|24
1625857010000|2021-07-09 18:56:50|||||||||2
1625857020000|2021-07-09 18:57:00|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|35
1625857030000|2021-07-09 18:57:10|7410.8|7408|7411.1|7408.3|7411.1|7408.3|7410.6|7407.8|14
1625857040000|2021-07-09 18:57:20|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|0
1625857050000|2021-07-09 18:57:30|||||||||2
1625857060000|2021-07-09 18:57:40|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|14
1625857080000|2021-07-09 18:58:00|7410.6|7407.8|7411.1|7408.3|7411.1|7408.3|7410.6|7407.8|27
1625857090000|2021-07-09 18:58:10|||||||||15
1625857100000|2021-07-09 18:58:20|7410.8|7408|7411.1|7408.3|7411.1|7408.3|7410.8|7408|4
1625857110000|2021-07-09 18:58:30|7410.8|7408|7410.1|7407.3|7410.8|7408|7410.1|7407.3|7
1625857120000|2021-07-09 18:58:40|||||||||2
1625857130000|2021-07-09 18:58:50|7409.8|7407|7411.5|7408.7|7411.8|7409|7409.8|7407|103
1625857140000|2021-07-09 18:59:00|7410.8|7408|7411.1|7408.3|7411.8|7409|7410.8|7408|84
1625857150000|2021-07-09 18:59:10|7411.5|7408.7|7411.1|7408.3|7411.5|7408.7|7411.1|7408.3|3
1625857160000|2021-07-09 18:59:20|7410.8|7408|7411.5|7408.7|7411.5|7408.7|7410.8|7408|6
1625857180000|2021-07-09 18:59:40|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|2
1625857190000|2021-07-09 18:59:50|7411.5|7408.7|7411.1|7408.3|7411.5|7408.7|7411.1|7408.3|46
1625857200000|2021-07-09 19:00:00|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|29
1625857210000|2021-07-09 19:00:10|7411.6|7408.8|7411.8|7409|7411.8|7409|7411.6|7408.8|12
1625857250000|2021-07-09 19:00:50|7412.1|7409.3|7412.8|7410|7413.1|7410.3|7412.1|7409.3|29
1625857260000|2021-07-09 19:01:00|7413.4|7410.6|7414.1|7411.3|7414.8|7412|7413.4|7410.6|123
1625857270000|2021-07-09 19:01:10|7414.8|7412|7414.8|7412|7415.1|7412.3|7414.8|7412|61
1625857280000|2021-07-09 19:01:20|7414.6|7411.8|7413.8|7411|7414.6|7411.8|7413.6|7410.8|23
1625857290000|2021-07-09 19:01:30|7413.9|7411.1|7414.6|7411.8|7414.6|7411.8|7413.9|7411.1|9
1625857300000|2021-07-09 19:01:40|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|4
1625857310000|2021-07-09 19:01:50|||||||||2
1625857330000|2021-07-09 19:02:10|||||||||4
1625857340000|2021-07-09 19:02:20|||||||||6
1625857350000|2021-07-09 19:02:30|7414.6|7411.8|7414.1|7411.3|7414.6|7411.8|7414.1|7411.3|14
1625857360000|2021-07-09 19:02:40|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|5
1625857380000|2021-07-09 19:03:00|7413.6|7410.8|7413.5|7410.7|7413.6|7410.8|7412.8|7410|10
1625857390000|2021-07-09 19:03:10|7413.1|7410.3|7414.1|7411.3|7414.1|7411.3|7413.1|7410.3|10
1625857400000|2021-07-09 19:03:20|7414.5|7411.7|7414.1|7411.3|7414.5|7411.7|7414.1|7411.3|8
1625857420000|2021-07-09 19:03:40|7413.8|7411|7413.8|7411|7413.8|7411|7413.6|7410.8|3
1625857430000|2021-07-09 19:03:50|7413.5|7410.7|7414.1|7411.3|7414.1|7411.3|7413.1|7410.3|266
1625857450000|2021-07-09 19:04:10|||||||||1
1625857470000|2021-07-09 19:04:30|||||||||1
1625857490000|2021-07-09 19:04:50|7414.8|7412|7414.1|7411.3|7414.8|7412|7414.1|7411.3|127
1625857500000|2021-07-09 19:05:00|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|0
1625857510000|2021-07-09 19:05:10|7414.1|7411.3|7414.8|7412|7414.8|7412|7414.1|7411.3|12
1625857520000|2021-07-09 19:05:20|||||||||3
1625857530000|2021-07-09 19:05:30|||||||||5
1625857540000|2021-07-09 19:05:40|7415.4|7412.6|7414.8|7412|7415.8|7413|7414.8|7412|26
1625857550000|2021-07-09 19:05:50|7415.1|7412.3|7415.8|7413|7415.8|7413|7414.8|7412|103
1625857560000|2021-07-09 19:06:00|7416.1|7413.3|7415.8|7413|7416.1|7413.3|7415.6|7412.8|53
1625857570000|2021-07-09 19:06:10|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7415.8|7413|8
1625857580000|2021-07-09 19:06:20|7415.8|7413|7415.4|7412.6|7415.8|7413|7415.1|7412.3|27
1625857590000|2021-07-09 19:06:30|7415.3|7412.5|7415.6|7412.8|7415.8|7413|7415.3|7412.5|3
1625857600000|2021-07-09 19:06:40|7415.4|7412.6|7415.1|7412.3|7415.4|7412.6|7415.1|7412.3|2
1625857610000|2021-07-09 19:06:50|7415.4|7412.6|7415.8|7413|7415.8|7413|7415.3|7412.5|60
1625857620000|2021-07-09 19:07:00|||||||||7
1625857630000|2021-07-09 19:07:10|7416.1|7413.3|7416.8|7414|7416.8|7414|7416.1|7413.3|16
1625857640000|2021-07-09 19:07:20|7417.1|7414.3|7417.1|7414.3|7417.6|7414.8|7417.1|7414.3|32
1625857650000|2021-07-09 19:07:30|7416.8|7414|7417.1|7414.3|7417.1|7414.3|7416.8|7414|1
1625857660000|2021-07-09 19:07:40|7417.4|7414.6|7418.1|7415.3|7418.1|7415.3|7417.1|7414.3|22
1625857670000|2021-07-09 19:07:50|7417.8|7415|7417.8|7415|7417.8|7415|7417.8|7415|7
1625857680000|2021-07-09 19:08:00|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|3
1625857690000|2021-07-09 19:08:10|7418.4|7415.6|7418.8|7416|7418.8|7416|7418.1|7415.3|10
1625857700000|2021-07-09 19:08:20|||||||||17
1625857710000|2021-07-09 19:08:30|||||||||4
1625857720000|2021-07-09 19:08:40|7418.6|7415.8|7418.8|7416|7418.8|7416|7418.4|7415.6|13
1625857730000|2021-07-09 19:08:50|||||||||1
1625857740000|2021-07-09 19:09:00|||||||||3
1625857750000|2021-07-09 19:09:10|7419.1|7416.3|7419.8|7417|7419.8|7417|7419.1|7416.3|29
1625857760000|2021-07-09 19:09:20|||||||||7
1625857770000|2021-07-09 19:09:30|7419.6|7416.8|7416.8|7414|7419.6|7416.8|7415.8|7413|103
1625857780000|2021-07-09 19:09:40|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7416.8|7414|8
1625857790000|2021-07-09 19:09:50|7416.8|7414|7416.1|7413.3|7416.8|7414|7416.1|7413.3|9
1625857800000|2021-07-09 19:10:00|7415.8|7413|7416.1|7413.3|7416.1|7413.3|7415.8|7413|8
1625857810000|2021-07-09 19:10:10|7416.4|7413.6|7417.1|7414.3|7417.1|7414.3|7416.4|7413.6|59
1625857820000|2021-07-09 19:10:20|7416.8|7414|7416.8|7414|7416.8|7414|7416.1|7413.3|10
1625857830000|2021-07-09 19:10:30|||||||||1
1625857840000|2021-07-09 19:10:40|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|4
1625857850000|2021-07-09 19:10:50|7416.8|7414|7416.8|7414|7416.8|7414|7416.8|7414|1
1625857860000|2021-07-09 19:11:00|7416.4|7413.6|7416.1|7413.3|7416.4|7413.6|7416.1|7413.3|11
1625857870000|2021-07-09 19:11:10|||||||||2
1625857880000|2021-07-09 19:11:20|7415.8|7413|7415.8|7413|7415.8|7413|7415.8|7413|0
1625857900000|2021-07-09 19:11:40|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|0
1625857910000|2021-07-09 19:11:50|||||||||1
1625857920000|2021-07-09 19:12:00|7415.8|7413|7415.8|7413|7415.8|7413|7415.8|7413|13
1625857930000|2021-07-09 19:12:10|7415.6|7412.8|7415.8|7413|7415.8|7413|7415.6|7412.8|24
1625857940000|2021-07-09 19:12:20|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|1
1625857960000|2021-07-09 19:12:40|7416.3|7413.5|7416.4|7413.6|7416.8|7414|7416.3|7413.5|13
1625857970000|2021-07-09 19:12:50|||||||||5
1625857980000|2021-07-09 19:13:00|7416.6|7413.8|7417.6|7414.8|7417.8|7415|7416.6|7413.8|44
1625857990000|2021-07-09 19:13:10|7417.4|7414.6|7417.4|7414.6|7417.8|7415|7417.4|7414.6|14
1625858000000|2021-07-09 19:13:20|7417.6|7414.8|7417.8|7415|7417.8|7415|7417.4|7414.6|8
1625858010000|2021-07-09 19:13:30|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|1
1625858020000|2021-07-09 19:13:40|7418.4|7415.6|7419.1|7416.3|7419.1|7416.3|7418.4|7415.6|15
1625858030000|2021-07-09 19:13:50|7418.8|7416|7415.1|7412.3|7418.8|7416|7414.8|7412|151
1625858040000|2021-07-09 19:14:00|7415.4|7412.6|7415.6|7412.8|7415.8|7413|7415.1|7412.3|36
1625858050000|2021-07-09 19:14:10|7415.8|7413|7416.4|7413.6|7416.4|7413.6|7415.8|7413|9
1625858060000|2021-07-09 19:14:20|7416.1|7413.3|7416.8|7414|7417.6|7414.8|7416.1|7413.3|44
1625858070000|2021-07-09 19:14:30|7417.1|7414.3|7417.4|7414.6|7417.4|7414.6|7417.1|7414.3|1
1625858080000|2021-07-09 19:14:40|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|0
1625858100000|2021-07-09 19:15:00|7416.8|7414|7417.1|7414.3|7417.1|7414.3|7416.8|7414|25
1625858110000|2021-07-09 19:15:10|||||||||1
1625858120000|2021-07-09 19:15:20|7417.3|7414.5|7417.1|7414.3|7417.3|7414.5|7417.1|7414.3|14
1625858130000|2021-07-09 19:15:30|||||||||3
1625858140000|2021-07-09 19:15:40|7417.4|7414.6|7417.8|7415|7417.8|7415|7417.1|7414.3|6
1625858160000|2021-07-09 19:16:00|7418.1|7415.3|7418.8|7416|7418.8|7416|7418.1|7415.3|26
1625858170000|2021-07-09 19:16:10|7418.6|7415.8|7417.8|7415|7418.6|7415.8|7417.8|7415|20
1625858180000|2021-07-09 19:16:20|||||||||7
1625858190000|2021-07-09 19:16:30|7417.6|7414.8|7416.8|7414|7417.8|7415|7416.8|7414|33
1625858200000|2021-07-09 19:16:40|7416.6|7413.8|7416.6|7413.8|7416.8|7414|7416.4|7413.6|19
1625858210000|2021-07-09 19:16:50|7416.8|7414|7416.8|7414|7416.8|7414|7416.8|7414|0
1625858220000|2021-07-09 19:17:00|7417.1|7414.3|7417.8|7415|7417.8|7415|7417.1|7414.3|3
1625858230000|2021-07-09 19:17:10|7417.4|7414.6|7417.1|7414.3|7417.4|7414.6|7417.1|7414.3|11
1625858240000|2021-07-09 19:17:20|7416.8|7414|7417.3|7414.5|7417.3|7414.5|7416.8|7414|6
1625858250000|2021-07-09 19:17:30|7417.8|7415|7416.8|7414|7417.8|7415|7416.8|7414|4
1625858260000|2021-07-09 19:17:40|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7416.8|7414|10
1625858270000|2021-07-09 19:17:50|7417.3|7414.5|7417.6|7414.8|7417.6|7414.8|7417.1|7414.3|7
1625858280000|2021-07-09 19:18:00|7417.8|7415|7417.8|7415|7417.8|7415|7417.8|7415|2
1625858300000|2021-07-09 19:18:20|7417.4|7414.6|7417.6|7414.8|7417.6|7414.8|7417.4|7414.6|4
1625858310000|2021-07-09 19:18:30|7417.8|7415|7417.6|7414.8|7417.8|7415|7417.6|7414.8|0
1625858320000|2021-07-09 19:18:40|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|2
1625858330000|2021-07-09 19:18:50|7416.8|7414|7416.8|7414|7416.8|7414|7416.8|7414|0
1625858340000|2021-07-09 19:19:00|7416.7|7413.9|7416.1|7413.3|7416.7|7413.9|7416.1|7413.3|23
1625858350000|2021-07-09 19:19:10|7415.7|7412.9|7415.7|7412.9|7415.7|7412.9|7415.7|7412.9|11
1625858360000|2021-07-09 19:19:20|7415.6|7412.8|7415.7|7412.9|7415.7|7412.9|7415.6|7412.8|11
1625858370000|2021-07-09 19:19:30|||||||||1
1625858380000|2021-07-09 19:19:40|7414.7|7411.9|7415.1|7412.3|7415.1|7412.3|7414.7|7411.9|5
1625858400000|2021-07-09 19:20:00|7414.7|7411.9|7415.1|7412.3|7415.1|7412.3|7414.7|7411.9|2
1625858410000|2021-07-09 19:20:10|7415.4|7412.6|7415.7|7412.9|7415.7|7412.9|7415.4|7412.6|25
1625858430000|2021-07-09 19:20:30|7415.6|7412.8|7415.7|7412.9|7415.7|7412.9|7415.4|7412.6|11
1625858450000|2021-07-09 19:20:50|||||||||1
1625858470000|2021-07-09 19:21:10|7412.7|7409.9|7410.7|7407.9|7412.7|7409.9|7409.7|7406.9|409
1625858480000|2021-07-09 19:21:20|7411.1|7408.3|7411.6|7408.8|7411.7|7408.9|7411.1|7408.3|28
1625858490000|2021-07-09 19:21:30|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|5
1625858500000|2021-07-09 19:21:40|||||||||2
1625858510000|2021-07-09 19:21:50|7412.1|7409.3|7412.4|7409.6|7413.1|7410.3|7412.1|7409.3|871
1625858520000|2021-07-09 19:22:00|7412.7|7409.9|7413.1|7410.3|7413.4|7410.6|7412.7|7409.9|27
1625858530000|2021-07-09 19:22:10|7412.9|7410.1|7413.7|7410.9|7413.7|7410.9|7412.9|7410.1|6
1625858540000|2021-07-09 19:22:20|7413.4|7410.6|7414.1|7411.3|7414.4|7411.6|7413.1|7410.3|69
1625858550000|2021-07-09 19:22:30|7413.9|7411.1|7413.7|7410.9|7413.9|7411.1|7412.7|7409.9|25
1625858560000|2021-07-09 19:22:40|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|0
1625858570000|2021-07-09 19:22:50|7413.1|7410.3|7412.1|7409.3|7413.1|7410.3|7412.1|7409.3|44
1625858580000|2021-07-09 19:23:00|7411.9|7409.1|7412.4|7409.6|7412.7|7409.9|7411.9|7409.1|6
1625858590000|2021-07-09 19:23:10|||||||||2
1625858600000|2021-07-09 19:23:20|||||||||1
1625858610000|2021-07-09 19:23:30|7412.7|7409.9|7413.1|7410.3|7413.1|7410.3|7412.7|7409.9|8
1625858630000|2021-07-09 19:23:50|7413.4|7410.6|7413.1|7410.3|7413.4|7410.6|7413.1|7410.3|3
1625858640000|2021-07-09 19:24:00|7413.7|7410.9|7413.4|7410.6|7413.7|7410.9|7413.4|7410.6|1
1625858650000|2021-07-09 19:24:10|||||||||2
1625858660000|2021-07-09 19:24:20|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|14
1625858670000|2021-07-09 19:24:30|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7410.7|7407.9|47
1625858680000|2021-07-09 19:24:40|7412.7|7409.9|7413.7|7410.9|7413.7|7410.9|7412.7|7409.9|2887
1625858690000|2021-07-09 19:24:50|7414.1|7411.3|7413.7|7410.9|7414.1|7411.3|7413.1|7410.3|7
1625858700000|2021-07-09 19:25:00|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7413.7|7410.9|0
1625858710000|2021-07-09 19:25:10|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|0
1625858720000|2021-07-09 19:25:20|7414.1|7411.3|7413.7|7410.9|7414.1|7411.3|7413.7|7410.9|0
1625858730000|2021-07-09 19:25:30|7414.1|7411.3|7413.7|7410.9|7414.1|7411.3|7413.4|7410.6|63
1625858740000|2021-07-09 19:25:40|7414.1|7411.3|7413.7|7410.9|7414.1|7411.3|7413.4|7410.6|6
1625858750000|2021-07-09 19:25:50|7413.2|7410.4|7413.7|7410.9|7414.1|7411.3|7413.1|7410.3|12
1625858770000|2021-07-09 19:26:10|7414.1|7411.3|7413.1|7410.3|7414.1|7411.3|7413.1|7410.3|14
1625858780000|2021-07-09 19:26:20|7413.4|7410.6|7413.1|7410.3|7413.4|7410.6|7413.1|7410.3|0
1625858790000|2021-07-09 19:26:30|7413.4|7410.6|7413.7|7410.9|7414.1|7411.3|7413.4|7410.6|26
1625858820000|2021-07-09 19:27:00|7414.1|7411.3|7413.7|7410.9|7414.1|7411.3|7413.7|7410.9|3
1625858830000|2021-07-09 19:27:10|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|0
1625858840000|2021-07-09 19:27:20|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|0
1625858850000|2021-07-09 19:27:30|7413.1|7410.3|7413.4|7410.6|7413.4|7410.6|7413.1|7410.3|22
1625858860000|2021-07-09 19:27:40|7413.7|7410.9|7413.1|7410.3|7413.7|7410.9|7412.4|7409.6|12
1625858870000|2021-07-09 19:27:50|7413.2|7410.4|7413.7|7410.9|7414.1|7411.3|7413.1|7410.3|3
1625858880000|2021-07-09 19:28:00|7414.1|7411.3|7414.4|7411.6|7414.4|7411.6|7414.1|7411.3|0
1625858890000|2021-07-09 19:28:10|7414.7|7411.9|7414.7|7411.9|7414.7|7411.9|7414.7|7411.9|10
1625858900000|2021-07-09 19:28:20|7414.4|7411.6|7413.6|7410.8|7414.4|7411.6|7413.2|7410.4|11
1625858910000|2021-07-09 19:28:30|7413.2|7410.4|7413.4|7410.6|7413.7|7410.9|7413.1|7410.3|16
1625858920000|2021-07-09 19:28:40|7413.7|7410.9|7413.1|7410.3|7413.7|7410.9|7413.1|7410.3|3
1625858930000|2021-07-09 19:28:50|7412.7|7409.9|7412.7|7409.9|7413.4|7410.6|7412.6|7409.8|7
1625858950000|2021-07-09 19:29:10|7412.6|7409.8|7411.7|7408.9|7412.7|7409.9|7411.7|7408.9|10
1625858960000|2021-07-09 19:29:20|7411.4|7408.6|7411.7|7408.9|7411.7|7408.9|7411.4|7408.6|1
1625858970000|2021-07-09 19:29:30|||||||||4
1625858980000|2021-07-09 19:29:40|7412.1|7409.3|7412.4|7409.6|7412.4|7409.6|7412.1|7409.3|7
1625858990000|2021-07-09 19:29:50|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7411.7|7408.9|9
1625859000000|2021-07-09 19:30:00|||||||||3
1625859020000|2021-07-09 19:30:20|||||||||7
1625859030000|2021-07-09 19:30:30|7412.6|7409.8|7412.7|7409.9|7413.1|7410.3|7412.1|7409.3|28
1625859040000|2021-07-09 19:30:40|7413.1|7410.3|7412.7|7409.9|7413.1|7410.3|7412.7|7409.9|0
1625859060000|2021-07-09 19:31:00|7413.1|7410.3|7412.7|7409.9|7413.1|7410.3|7412.1|7409.3|45
1625859070000|2021-07-09 19:31:10|7413.1|7410.3|7412.7|7409.9|7413.1|7410.3|7412.7|7409.9|2
1625859080000|2021-07-09 19:31:20|7413.1|7410.3|7412.7|7409.9|7413.4|7410.6|7412.7|7409.9|20
1625859090000|2021-07-09 19:31:30|7413.1|7410.3|7412.7|7409.9|7413.1|7410.3|7412.7|7409.9|0
1625859100000|2021-07-09 19:31:40|7413.1|7410.3|7412.7|7409.9|7413.1|7410.3|7412.7|7409.9|0
1625859110000|2021-07-09 19:31:50|7413.1|7410.3|7412.7|7409.9|7413.1|7410.3|7412.7|7409.9|1
1625859120000|2021-07-09 19:32:00|7413.1|7410.3|7412.7|7409.9|7413.1|7410.3|7412.7|7409.9|0
1625859130000|2021-07-09 19:32:10|7413.1|7410.3|7412.7|7409.9|7413.1|7410.3|7412.4|7409.6|13
1625859140000|2021-07-09 19:32:20|7413.1|7410.3|7412.7|7409.9|7413.1|7410.3|7412.7|7409.9|2
1625859150000|2021-07-09 19:32:30|7413.1|7410.3|7412.7|7409.9|7413.1|7410.3|7412.7|7409.9|2
1625859160000|2021-07-09 19:32:40|||||||||1
1625859170000|2021-07-09 19:32:50|||||||||1
1625859180000|2021-07-09 19:33:00|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|21
1625859190000|2021-07-09 19:33:10|7412|7409.2|7413|7410.2|7413|7410.2|7412|7409.2|7
1625859200000|2021-07-09 19:33:20|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|0
1625859210000|2021-07-09 19:33:30|7412.2|7409.4|7412|7409.2|7412.2|7409.4|7412|7409.2|8
1625859240000|2021-07-09 19:34:00|||||||||2
1625859250000|2021-07-09 19:34:10|7412.7|7409.9|7412|7409.2|7413|7410.2|7412|7409.2|40
1625859260000|2021-07-09 19:34:20|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|0
1625859270000|2021-07-09 19:34:30|7411|7408.2|7411|7408.2|7411|7408.2|7410.7|7407.9|15
1625859280000|2021-07-09 19:34:40|||||||||1
1625859290000|2021-07-09 19:34:50|7410.7|7407.9|7410.7|7407.9|7411|7408.2|7410|7407.2|45
1625859300000|2021-07-09 19:35:00|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|1
1625859310000|2021-07-09 19:35:10|7411.4|7408.6|7411.7|7408.9|7411.7|7408.9|7411.4|7408.6|9
1625859320000|2021-07-09 19:35:20|7411.4|7408.6|7411|7408.2|7411.5|7408.7|7411|7408.2|8
1625859350000|2021-07-09 19:35:50|||||||||1
1625859370000|2021-07-09 19:36:10|||||||||2
1625859390000|2021-07-09 19:36:30|||||||||1
1625859410000|2021-07-09 19:36:50|||||||||17
1625859420000|2021-07-09 19:37:00|7411.2|7408.4|7412|7409.2|7412|7409.2|7411.2|7408.4|13
1625859440000|2021-07-09 19:37:20|||||||||1
1625859450000|2021-07-09 19:37:30|||||||||2
1625859470000|2021-07-09 19:37:50|||||||||1
1625859480000|2021-07-09 19:38:00|7412.4|7409.6|7412.7|7409.9|7413|7410.2|7412.4|7409.6|26
1625859490000|2021-07-09 19:38:10|7413|7410.2|7413.7|7410.9|7414|7411.2|7413|7410.2|28
1625859500000|2021-07-09 19:38:20|7414.4|7411.6|7413.7|7410.9|7414.4|7411.6|7413.7|7410.9|32
1625859520000|2021-07-09 19:38:40|7414|7411.2|7414|7411.2|7414|7411.2|7414|7411.2|0
1625859540000|2021-07-09 19:39:00|||||||||6
1625859550000|2021-07-09 19:39:10|||||||||6
1625859570000|2021-07-09 19:39:30|||||||||1
1625859580000|2021-07-09 19:39:40|7414.2|7411.4|7414|7411.2|7415|7412.2|7414|7411.2|10
1625859590000|2021-07-09 19:39:50|||||||||1
1625859600000|2021-07-09 19:40:00|||||||||6
1625859610000|2021-07-09 19:40:10|||||||||3
1625859640000|2021-07-09 19:40:40|7413.7|7410.9|7414|7411.2|7414|7411.2|7413.7|7410.9|1
1625859650000|2021-07-09 19:40:50|7413.7|7410.9|7414|7411.2|7414|7411.2|7413.7|7410.9|0
1625859660000|2021-07-09 19:41:00|7413.7|7410.9|7411.4|7408.6|7413.7|7410.9|7411|7408.2|80
1625859670000|2021-07-09 19:41:10|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|2
1625859680000|2021-07-09 19:41:20|||||||||9
1625859690000|2021-07-09 19:41:30|||||||||1
1625859700000|2021-07-09 19:41:40|||||||||8
1625859710000|2021-07-09 19:41:50|||||||||2
1625859720000|2021-07-09 19:42:00|||||||||5
1625859730000|2021-07-09 19:42:10|7410.9|7408.1|7410|7407.2|7410.9|7408.1|7410|7407.2|17
1625859750000|2021-07-09 19:42:30|7411|7408.2|7411|7408.2|7411|7408.2|7410.4|7407.6|16
1625859760000|2021-07-09 19:42:40|||||||||2
1625859770000|2021-07-09 19:42:50|7411.4|7408.6|7411|7408.2|7412|7409.2|7411|7408.2|22
1625859780000|2021-07-09 19:43:00|||||||||1
1625859790000|2021-07-09 19:43:10|||||||||6
1625859800000|2021-07-09 19:43:20|7411.4|7408.6|7411.5|7408.7|7411.5|7408.7|7411.4|7408.6|106
1625859810000|2021-07-09 19:43:30|7412|7409.2|7411|7408.2|7412|7409.2|7411|7408.2|11
1625859820000|2021-07-09 19:43:40|7410.9|7408.1|7410.5|7407.7|7411|7408.2|7410.2|7407.4|35
1625859830000|2021-07-09 19:43:50|7410.7|7407.9|7411|7408.2|7411|7408.2|7410.7|7407.9|4
1625859840000|2021-07-09 19:44:00|||||||||1
1625859860000|2021-07-09 19:44:20|||||||||1
1625859880000|2021-07-09 19:44:40|7410.7|7407.9|7410.9|7408.1|7411|7408.2|7410.7|7407.9|20
1625859890000|2021-07-09 19:44:50|7411|7408.2|7411|7408.2|7411.4|7408.6|7411|7408.2|17
1625859900000|2021-07-09 19:45:00|7411.2|7408.4|7411|7408.2|7411.7|7408.9|7411|7408.2|22
1625859910000|2021-07-09 19:45:10|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|3
1625859920000|2021-07-09 19:45:20|7411|7408.2|7410.7|7407.9|7411|7408.2|7410.7|7407.9|1
1625859930000|2021-07-09 19:45:30|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|4
1625859940000|2021-07-09 19:45:40|||||||||5
1625859950000|2021-07-09 19:45:50|||||||||5
1625859970000|2021-07-09 19:46:10|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409|7406.2|13
1625859980000|2021-07-09 19:46:20|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|3
1625859990000|2021-07-09 19:46:30|||||||||6
1625860000000|2021-07-09 19:46:40|7410.2|7407.4|7410.7|7407.9|7410.7|7407.9|7410|7407.2|6
1625860020000|2021-07-09 19:47:00|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|2
1625860030000|2021-07-09 19:47:10|||||||||11
1625860050000|2021-07-09 19:47:30|7411.3|7408.5|7411.7|7408.9|7411.7|7408.9|7411.3|7408.5|9
1625860070000|2021-07-09 19:47:50|7412|7409.2|7412|7409.2|7412|7409.2|7412|7409.2|1
1625860080000|2021-07-09 19:48:00|7411.7|7408.9|7411.7|7408.9|7412|7409.2|7411.7|7408.9|0
1625860090000|2021-07-09 19:48:10|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|18
1625860100000|2021-07-09 19:48:20|||||||||5
1625860110000|2021-07-09 19:48:30|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|3
1625860120000|2021-07-09 19:48:40|7410|7407.2|7410|7407.2|7410.7|7407.9|7410|7407.2|19
1625860130000|2021-07-09 19:48:50|7409.7|7406.9|7409|7406.2|7409.7|7406.9|7409|7406.2|13
1625860140000|2021-07-09 19:49:00|7408.7|7405.9|7409|7406.2|7409|7406.2|7408.7|7405.9|3
1625860150000|2021-07-09 19:49:10|7408.7|7405.9|7406|7403.2|7409|7406.2|7406|7403.2|75
1625860160000|2021-07-09 19:49:20|7406.2|7403.4|7406|7403.2|7406.2|7403.4|7406|7403.2|14
1625860170000|2021-07-09 19:49:30|7406.3|7403.5|7407|7404.2|7407|7404.2|7406|7403.2|139
1625860180000|2021-07-09 19:49:40|||||||||4
1625860200000|2021-07-09 19:50:00|7407.7|7404.9|7410|7407.2|7410|7407.2|7407.7|7404.9|40
1625860210000|2021-07-09 19:50:10|7410.2|7407.4|7410|7407.2|7411|7408.2|7410|7407.2|68
1625860240000|2021-07-09 19:50:40|7410.3|7407.5|7410.5|7407.7|7410.7|7407.9|7410|7407.2|15
1625860250000|2021-07-09 19:50:50|7410.4|7407.6|7410.7|7407.9|7410.7|7407.9|7410|7407.2|3
1625860270000|2021-07-09 19:51:10|7410.5|7407.7|7410.7|7407.9|7410.7|7407.9|7410.2|7407.4|4
1625860290000|2021-07-09 19:51:30|7410.4|7407.6|7409.7|7406.9|7410.4|7407.6|7409.3|7406.5|6
1625860320000|2021-07-09 19:52:00|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409|7406.2|19
1625860330000|2021-07-09 19:52:10|||||||||2
1625860370000|2021-07-09 19:52:50|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.3|7406.5|1
1625860380000|2021-07-09 19:53:00|7409.3|7406.5|7409.3|7406.5|7410.3|7407.5|7409.3|7406.5|81
1625860390000|2021-07-09 19:53:10|7410|7407.2|7410.3|7407.5|7410.3|7407.5|7410|7407.2|1
1625860400000|2021-07-09 19:53:20|||||||||4
1625860420000|2021-07-09 19:53:40|||||||||1
1625860430000|2021-07-09 19:53:50|7410.2|7407.4|7410.3|7407.5|7410.3|7407.5|7410|7407.2|7
1625860440000|2021-07-09 19:54:00|7409.8|7407|7410.3|7407.5|7410.3|7407.5|7409.8|7407|12
1625860450000|2021-07-09 19:54:10|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.3|7407.5|0
1625860460000|2021-07-09 19:54:20|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|0
1625860470000|2021-07-09 19:54:30|7410.7|7407.9|7410.7|7407.9|7411.3|7408.5|7410.7|7407.9|19
1625860480000|2021-07-09 19:54:40|7411|7408.2|7411.3|7408.5|7411.3|7408.5|7410.3|7407.5|22
1625860490000|2021-07-09 19:54:50|7411.2|7408.4|7410.7|7407.9|7411.3|7408.5|7410.7|7407.9|6
1625860500000|2021-07-09 19:55:00|7411|7408.2|7411.3|7408.5|7411.3|7408.5|7410.3|7407.5|34
1625860510000|2021-07-09 19:55:10|7411.7|7408.9|7411.3|7408.5|7411.7|7408.9|7411.3|7408.5|17
1625860520000|2021-07-09 19:55:20|7411.2|7408.4|7410.3|7407.5|7411.3|7408.5|7410.2|7407.4|32
1625860530000|2021-07-09 19:55:30|7410.7|7407.9|7410.3|7407.5|7410.7|7407.9|7410.3|7407.5|1
1625860550000|2021-07-09 19:55:50|||||||||2
1625860560000|2021-07-09 19:56:00|||||||||1
1625860570000|2021-07-09 19:56:10|||||||||1
1625860580000|2021-07-09 19:56:20|||||||||1
1625860590000|2021-07-09 19:56:30|||||||||1
1625860600000|2021-07-09 19:56:40|||||||||1
1625860610000|2021-07-09 19:56:50|||||||||2
1625860620000|2021-07-09 19:57:00|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.3|7407.5|4
1625860630000|2021-07-09 19:57:10|7411|7408.2|7411.3|7408.5|7411.3|7408.5|7411|7408.2|8
1625860640000|2021-07-09 19:57:20|7410.8|7408|7411.3|7408.5|7411.3|7408.5|7410.7|7407.9|5
1625860650000|2021-07-09 19:57:30|||||||||3
1625860660000|2021-07-09 19:57:40|7411.2|7408.4|7410.7|7407.9|7411.2|7408.4|7410.3|7407.5|6
1625860670000|2021-07-09 19:57:50|7410.3|7407.5|7412|7409.2|7412|7409.2|7410.3|7407.5|37
1625860680000|2021-07-09 19:58:00|7411.7|7408.9|7411|7408.2|7411.7|7408.9|7411|7408.2|15
1625860690000|2021-07-09 19:58:10|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411|7408.2|3
1625860700000|2021-07-09 19:58:20|7411|7408.2|7411|7408.2|7411.2|7408.4|7411|7408.2|2
1625860710000|2021-07-09 19:58:30|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|7410.7|7407.9|2
1625860720000|2021-07-09 19:58:40|7410.3|7407.5|7410.7|7407.9|7410.7|7407.9|7410.3|7407.5|1
1625860730000|2021-07-09 19:58:50|7410.3|7407.5|7410|7407.2|7410.7|7407.9|7409.7|7406.9|7
1625860740000|2021-07-09 19:59:00|7409.7|7406.9|7410|7407.2|7410|7407.2|7409.7|7406.9|21
1625860750000|2021-07-09 19:59:10|7409.7|7406.9|7410.3|7407.5|7410.3|7407.5|7409.7|7406.9|27
1625860760000|2021-07-09 19:59:20|||||||||5
1625860770000|2021-07-09 19:59:30|7410.7|7407.9|7410.3|7407.5|7410.7|7407.9|7410.3|7407.5|159
1625860780000|2021-07-09 19:59:40|7410.7|7407.9|7410.3|7407.5|7410.7|7407.9|7410.3|7407.5|7
1625860790000|2021-07-09 19:59:50|7410.7|7407.9|7410.3|7407.5|7410.7|7407.9|7410.3|7407.5|34
1625860800000|2021-07-09 20:00:00|7410.7|7407.9|7410.7|7407.9|7411.3|7408.5|7410|7407.2|75
1625860810000|2021-07-09 20:00:10|7410.3|7407.5|7409.7|7406.9|7410.7|7407.9|7409.7|7406.9|37
1625860820000|2021-07-09 20:00:20|||||||||4
1625860830000|2021-07-09 20:00:30|7409.3|7406.5|7410.3|7407.5|7410.3|7407.5|7409.3|7406.5|24
1625860840000|2021-07-09 20:00:40|7410.7|7407.9|7410.2|7407.4|7410.7|7407.9|7410.2|7407.4|8
1625860850000|2021-07-09 20:00:50|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.2|7407.4|0
1625860860000|2021-07-09 20:01:00|7410.2|7407.4|7409.3|7406.5|7410.2|7407.4|7409.3|7406.5|3
1625860870000|2021-07-09 20:01:10|||||||||1
1625860880000|2021-07-09 20:01:20|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|4
1625860900000|2021-07-09 20:01:40|7410|7407.2|7410.3|7407.5|7410.3|7407.5|7410|7407.2|26
1625860910000|2021-07-09 20:01:50|7410.7|7407.9|7410.3|7407.5|7410.7|7407.9|7410.3|7407.5|1
1625860920000|2021-07-09 20:02:00|7410.7|7407.9|7410.3|7407.5|7411.3|7408.5|7410.3|7407.5|25
1625860930000|2021-07-09 20:02:10|7410.7|7407.9|7411.3|7408.5|7411.3|7408.5|7410.7|7407.9|9
1625860940000|2021-07-09 20:02:20|7411.7|7408.9|7411.8|7409|7411.8|7409|7411.7|7408.9|13
1625860950000|2021-07-09 20:02:30|7411.7|7408.9|7411.3|7408.5|7412.2|7409.4|7410.7|7407.9|15
1625860970000|2021-07-09 20:02:50|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|5
1625860980000|2021-07-09 20:03:00|7411|7408.2|7410.7|7407.9|7411.3|7408.5|7410.3|7407.5|5
1625860990000|2021-07-09 20:03:10|||||||||1
1625861000000|2021-07-09 20:03:20|7410.3|7407.5|7410.7|7407.9|7410.7|7407.9|7410.3|7407.5|0
1625861010000|2021-07-09 20:03:30|||||||||1
1625861020000|2021-07-09 20:03:40|7410.3|7407.5|7410.7|7407.9|7410.7|7407.9|7410.3|7407.5|0
1625861030000|2021-07-09 20:03:50|7410|7407.2|7410.3|7407.5|7410.3|7407.5|7409.7|7406.9|24
1625861040000|2021-07-09 20:04:00|7409.7|7406.9|7409.8|7407|7409.8|7407|7409.7|7406.9|35
1625861050000|2021-07-09 20:04:10|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7409.7|7406.9|2
1625861060000|2021-07-09 20:04:20|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|0
1625861070000|2021-07-09 20:04:30|||||||||1
1625861080000|2021-07-09 20:04:40|7409.7|7406.9|7409.8|7407|7409.8|7407|7409.7|7406.9|4
1625861090000|2021-07-09 20:04:50|7409.7|7406.9|7409.7|7406.9|7410.3|7407.5|7409.7|7406.9|11
1625861100000|2021-07-09 20:05:00|7409.8|7407|7409.7|7406.9|7410.3|7407.5|7409.7|7406.9|12
1625861110000|2021-07-09 20:05:10|7409.8|7407|7409.8|7407|7409.8|7407|7409.3|7406.5|8
1625861120000|2021-07-09 20:05:20|||||||||5
1625861130000|2021-07-09 20:05:30|7410.2|7407.4|7409.8|7407|7410.3|7407.5|7409.8|7407|18
1625861140000|2021-07-09 20:05:40|7409.7|7406.9|7409.8|7407|7409.8|7407|7409.7|7406.9|8
1625861150000|2021-07-09 20:05:50|7409.7|7406.9|7410.2|7407.4|7410.3|7407.5|7409.7|7406.9|16
1625861160000|2021-07-09 20:06:00|7409.7|7406.9|7410.6|7407.8|7410.7|7407.9|7409.7|7406.9|28
1625861170000|2021-07-09 20:06:10|7410.3|7407.5|7412.3|7409.5|7413|7410.2|7410.3|7407.5|30
1625861180000|2021-07-09 20:06:20|7412.1|7409.3|7411.3|7408.5|7412.1|7409.3|7411.3|7408.5|9
1625861190000|2021-07-09 20:06:30|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|0
1625861210000|2021-07-09 20:06:50|||||||||1
1625861220000|2021-07-09 20:07:00|7412|7409.2|7412.3|7409.5|7412.3|7409.5|7411.6|7408.8|7
1625861230000|2021-07-09 20:07:10|7413.3|7410.5|7414.3|7411.5|7414.3|7411.5|7413.3|7410.5|47
1625861240000|2021-07-09 20:07:20|7413.6|7410.8|7413.3|7410.5|7413.6|7410.8|7413.3|7410.5|9
1625861250000|2021-07-09 20:07:30|7413.6|7410.8|7413.3|7410.5|7413.6|7410.8|7413|7410.2|3
1625861260000|2021-07-09 20:07:40|7413|7410.2|7413.3|7410.5|7413.3|7410.5|7413|7410.2|6
1625861280000|2021-07-09 20:08:00|||||||||5
1625861290000|2021-07-09 20:08:10|||||||||4
1625861310000|2021-07-09 20:08:30|||||||||1
1625861330000|2021-07-09 20:08:50|||||||||1
1625861360000|2021-07-09 20:09:20|7413.1|7410.3|7411.3|7408.5|7413.3|7410.5|7411.3|7408.5|34
1625861370000|2021-07-09 20:09:30|7410.6|7407.8|7411.3|7408.5|7411.3|7408.5|7410.6|7407.8|10
1625861380000|2021-07-09 20:09:40|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|20
1625861390000|2021-07-09 20:09:50|||||||||1
1625861400000|2021-07-09 20:10:00|||||||||2
1625861420000|2021-07-09 20:10:20|||||||||2
1625861440000|2021-07-09 20:10:40|7412.5|7409.7|7412.3|7409.5|7412.6|7409.8|7412.3|7409.5|9
1625861450000|2021-07-09 20:10:50|7412.6|7409.8|7413.3|7410.5|7413.3|7410.5|7412.6|7409.8|14
1625861470000|2021-07-09 20:11:10|7412.8|7410|7413.3|7410.5|7413.3|7410.5|7412.8|7410|17
1625861480000|2021-07-09 20:11:20|||||||||1
1625861490000|2021-07-09 20:11:30|7412.8|7410|7412.6|7409.8|7412.8|7410|7412.6|7409.8|18
1625861500000|2021-07-09 20:11:40|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|1
1625861510000|2021-07-09 20:11:50|7412.6|7409.8|7412.6|7409.8|7412.8|7410|7412.6|7409.8|1
1625861520000|2021-07-09 20:12:00|||||||||1
1625861530000|2021-07-09 20:12:10|7413|7410.2|7412.8|7410|7413|7410.2|7412.8|7410|4
1625861540000|2021-07-09 20:12:20|7413|7410.2|7412.8|7410|7413.1|7410.3|7412.6|7409.8|6
1625861550000|2021-07-09 20:12:30|7412.6|7409.8|7413.3|7410.5|7413.3|7410.5|7412.6|7409.8|1
1625861560000|2021-07-09 20:12:40|7413.6|7410.8|7413.6|7410.8|7413.8|7411|7413.6|7410.8|17
1625861570000|2021-07-09 20:12:50|7413.8|7411|7413.6|7410.8|7413.8|7411|7413.6|7410.8|1
1625861580000|2021-07-09 20:13:00|7413.3|7410.5|7413.6|7410.8|7413.6|7410.8|7413.3|7410.5|0
1625861590000|2021-07-09 20:13:10|||||||||3
1625861600000|2021-07-09 20:13:20|7413.8|7411|7413.8|7411|7413.8|7411|7413.6|7410.8|1
1625861610000|2021-07-09 20:13:30|7413.6|7410.8|7414.3|7411.5|7414.3|7411.5|7413.6|7410.8|14
1625861620000|2021-07-09 20:13:40|||||||||1
1625861630000|2021-07-09 20:13:50|||||||||2
1625861640000|2021-07-09 20:14:00|||||||||3
1625861650000|2021-07-09 20:14:10|||||||||14
1625861660000|2021-07-09 20:14:20|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|11
1625861670000|2021-07-09 20:14:30|7414.3|7411.5|7414.1|7411.3|7414.3|7411.5|7414.1|7411.3|2
1625861680000|2021-07-09 20:14:40|7414.3|7411.5|7414.1|7411.3|7414.3|7411.5|7413.6|7410.8|2
1625861690000|2021-07-09 20:14:50|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|1
1625861720000|2021-07-09 20:15:20|||||||||3
1625861730000|2021-07-09 20:15:30|||||||||2
1625861740000|2021-07-09 20:15:40|||||||||85
1625861750000|2021-07-09 20:15:50|||||||||1
1625861760000|2021-07-09 20:16:00|7414.8|7412|7414.3|7411.5|7414.8|7412|7414.3|7411.5|14
1625861780000|2021-07-09 20:16:20|7414.5|7411.7|7414.3|7411.5|7415.3|7412.5|7414.3|7411.5|8
1625861790000|2021-07-09 20:16:30|||||||||1
1625861800000|2021-07-09 20:16:40|||||||||1
1625861820000|2021-07-09 20:17:00|7414.6|7411.8|7414.3|7411.5|7414.6|7411.8|7414.3|7411.5|4
1625861830000|2021-07-09 20:17:10|||||||||7
1625861840000|2021-07-09 20:17:20|||||||||1
1625861870000|2021-07-09 20:17:50|7414.1|7411.3|7413.3|7410.5|7414.1|7411.3|7413.3|7410.5|7
1625861890000|2021-07-09 20:18:10|||||||||1
1625861920000|2021-07-09 20:18:40|||||||||3
1625861930000|2021-07-09 20:18:50|7414.1|7411.3|7413.6|7410.8|7414.1|7411.3|7413.6|7410.8|4
1625861950000|2021-07-09 20:19:10|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7413.8|7411|3
1625861960000|2021-07-09 20:19:20|7414|7411.2|7413.3|7410.5|7414|7411.2|7413.3|7410.5|2
1625861970000|2021-07-09 20:19:30|||||||||2
1625861980000|2021-07-09 20:19:40|||||||||5
1625861990000|2021-07-09 20:19:50|7414.1|7411.3|7413.3|7410.5|7414.1|7411.3|7413.3|7410.5|3
1625862000000|2021-07-09 20:20:00|7413.6|7410.8|7413.3|7410.5|7413.6|7410.8|7413.3|7410.5|10
1625862020000|2021-07-09 20:20:20|||||||||25
1625862030000|2021-07-09 20:20:30|7414.1|7411.3|7414|7411.2|7414.3|7411.5|7414|7411.2|12
1625862040000|2021-07-09 20:20:40|7413.6|7410.8|7414.3|7411.5|7414.3|7411.5|7413.6|7410.8|7
1625862050000|2021-07-09 20:20:50|||||||||1
1625862090000|2021-07-09 20:21:30|7414.6|7411.8|7414.3|7411.5|7414.6|7411.8|7414.3|7411.5|1
1625862100000|2021-07-09 20:21:40|||||||||2
1625862120000|2021-07-09 20:22:00|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.3|7411.5|0
1625862130000|2021-07-09 20:22:10|||||||||2
1625862160000|2021-07-09 20:22:40|||||||||1
1625862200000|2021-07-09 20:23:20|7414.8|7412|7415.3|7412.5|7415.3|7412.5|7414.8|7412|7
1625862250000|2021-07-09 20:24:10|||||||||1
1625862270000|2021-07-09 20:24:30|7415.1|7412.3|7415.3|7412.5|7415.3|7412.5|7414.6|7411.8|12
1625862290000|2021-07-09 20:24:50|7414.9|7412.1|7414.8|7412|7414.9|7412.1|7414.8|7412|8
1625862300000|2021-07-09 20:25:00|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|2
1625862310000|2021-07-09 20:25:10|||||||||2
1625862320000|2021-07-09 20:25:20|||||||||2
1625862330000|2021-07-09 20:25:30|||||||||1
1625862340000|2021-07-09 20:25:40|||||||||5
1625862350000|2021-07-09 20:25:50|||||||||1
1625862380000|2021-07-09 20:26:20|||||||||1
1625862400000|2021-07-09 20:26:40|||||||||3
1625862410000|2021-07-09 20:26:50|||||||||1
1625862420000|2021-07-09 20:27:00|7415.6|7412.8|7414.6|7411.8|7415.6|7412.8|7414.6|7411.8|14
1625862430000|2021-07-09 20:27:10|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|3
1625862440000|2021-07-09 20:27:20|||||||||10
1625862450000|2021-07-09 20:27:30|||||||||2
1625862470000|2021-07-09 20:27:50|||||||||3
1625862500000|2021-07-09 20:28:20|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|1
1625862520000|2021-07-09 20:28:40|||||||||1
1625862540000|2021-07-09 20:29:00|7414.9|7412.1|7415.3|7412.5|7415.3|7412.5|7414.6|7411.8|5
1625862580000|2021-07-09 20:29:40|||||||||1
1625862590000|2021-07-09 20:29:50|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7
1625862600000|2021-07-09 20:30:00|7415.8|7413|7416.3|7413.5|7416.3|7413.5|7415.1|7412.3|47
1625862610000|2021-07-09 20:30:10|||||||||3
1625862620000|2021-07-09 20:30:20|7416.1|7413.3|7416.3|7413.5|7416.3|7413.5|7415.8|7413|16
1625862630000|2021-07-09 20:30:30|7416.6|7413.8|7417.3|7414.5|7418.3|7415.5|7416.6|7413.8|72
1625862650000|2021-07-09 20:30:50|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|25
1625862660000|2021-07-09 20:31:00|7418.1|7415.3|7417.8|7415|7418.1|7415.3|7417.3|7414.5|10
1625862670000|2021-07-09 20:31:10|7418.3|7415.5|7417.3|7414.5|7418.3|7415.5|7417.3|7414.5|41
1625862680000|2021-07-09 20:31:20|||||||||1
1625862700000|2021-07-09 20:31:40|||||||||1
1625862710000|2021-07-09 20:31:50|||||||||2
1625862720000|2021-07-09 20:32:00|7417.1|7414.3|7417.3|7414.5|7417.3|7414.5|7416.8|7414|11
1625862730000|2021-07-09 20:32:10|7417.1|7414.3|7417.3|7414.5|7417.3|7414.5|7416.6|7413.8|4
1625862740000|2021-07-09 20:32:20|7416.8|7414|7417.3|7414.5|7417.3|7414.5|7416.8|7414|11
1625862750000|2021-07-09 20:32:30|||||||||1
1625862780000|2021-07-09 20:33:00|||||||||3
1625862800000|2021-07-09 20:33:20|||||||||1
1625862820000|2021-07-09 20:33:40|7417.6|7414.8|7417.3|7414.5|7417.6|7414.8|7417.3|7414.5|2
1625862840000|2021-07-09 20:34:00|||||||||1
1625862850000|2021-07-09 20:34:10|7417.1|7414.3|7417.3|7414.5|7417.3|7414.5|7416.6|7413.8|10
1625862860000|2021-07-09 20:34:20|||||||||1
1625862880000|2021-07-09 20:34:40|7417.1|7414.3|7417.3|7414.5|7417.3|7414.5|7417.1|7414.3|11
1625862890000|2021-07-09 20:34:50|||||||||2
1625862900000|2021-07-09 20:35:00|7417.1|7414.3|7417.3|7414.5|7417.3|7414.5|7416.8|7414|8
1625862910000|2021-07-09 20:35:10|||||||||2
1625862920000|2021-07-09 20:35:20|7417.6|7414.8|7418.3|7415.5|7418.3|7415.5|7417.3|7414.5|18
1625862930000|2021-07-09 20:35:30|||||||||15
1625862950000|2021-07-09 20:35:50|||||||||1
1625862960000|2021-07-09 20:36:00|||||||||1
1625862970000|2021-07-09 20:36:10|||||||||8
1625862980000|2021-07-09 20:36:20|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7417.8|7415|84
1625862990000|2021-07-09 20:36:30|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|7418.3|7415.5|4
1625863000000|2021-07-09 20:36:40|||||||||1
1625863010000|2021-07-09 20:36:50|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7
1625863020000|2021-07-09 20:37:00|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|11
1625863030000|2021-07-09 20:37:10|||||||||1
1625863040000|2021-07-09 20:37:20|||||||||3
1625863050000|2021-07-09 20:37:30|||||||||1
1625863060000|2021-07-09 20:37:40|||||||||1
1625863070000|2021-07-09 20:37:50|7417.4|7414.6|7417.8|7415|7417.8|7415|7417.4|7414.6|5
1625863080000|2021-07-09 20:38:00|7418.1|7415.3|7417.6|7414.8|7418.1|7415.3|7417.6|7414.8|1
1625863090000|2021-07-09 20:38:10|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|0
1625863100000|2021-07-09 20:38:20|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|4
1625863110000|2021-07-09 20:38:30|7417.8|7415|7417.8|7415|7417.8|7415|7417.8|7415|2
1625863120000|2021-07-09 20:38:40|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|0
1625863130000|2021-07-09 20:38:50|7417.6|7414.8|7418.2|7415.4|7418.2|7415.4|7417.2|7414.4|3
1625863140000|2021-07-09 20:39:00|||||||||1
1625863170000|2021-07-09 20:39:30|||||||||4
1625863180000|2021-07-09 20:39:40|7418.6|7415.8|7418.2|7415.4|7418.6|7415.8|7418.2|7415.4|4
1625863190000|2021-07-09 20:39:50|7418.6|7415.8|7418.2|7415.4|7418.6|7415.8|7418.2|7415.4|1
1625863200000|2021-07-09 20:40:00|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.2|7415.4|21
1625863210000|2021-07-09 20:40:10|7418.2|7415.4|7418.6|7415.8|7418.6|7415.8|7418.2|7415.4|1
1625863220000|2021-07-09 20:40:20|||||||||1
1625863230000|2021-07-09 20:40:30|7418.9|7416.1|7417.9|7415.1|7418.9|7416.1|7417.9|7415.1|13
1625863240000|2021-07-09 20:40:40|||||||||5
1625863250000|2021-07-09 20:40:50|||||||||2
1625863280000|2021-07-09 20:41:20|||||||||2
1625863290000|2021-07-09 20:41:30|||||||||2
1625863300000|2021-07-09 20:41:40|||||||||2
1625863310000|2021-07-09 20:41:50|||||||||7
1625863320000|2021-07-09 20:42:00|||||||||6
1625863330000|2021-07-09 20:42:10|||||||||4
1625863340000|2021-07-09 20:42:20|7417.6|7414.8|7417.9|7415.1|7417.9|7415.1|7417.6|7414.8|1
1625863350000|2021-07-09 20:42:30|||||||||1
1625863360000|2021-07-09 20:42:40|||||||||1
1625863380000|2021-07-09 20:43:00|||||||||1
1625863390000|2021-07-09 20:43:10|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7
1625863400000|2021-07-09 20:43:20|||||||||2
1625863410000|2021-07-09 20:43:30|||||||||1
1625863420000|2021-07-09 20:43:40|7417.2|7414.4|7417.2|7414.4|7417.6|7414.8|7417.1|7414.3|48
1625863430000|2021-07-09 20:43:50|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|3
1625863440000|2021-07-09 20:44:00|7417.9|7415.1|7418.2|7415.4|7418.2|7415.4|7417.9|7415.1|22
1625863450000|2021-07-09 20:44:10|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|8
1625863460000|2021-07-09 20:44:20|7418.1|7415.3|7418.2|7415.4|7418.2|7415.4|7418.1|7415.3|19
1625863470000|2021-07-09 20:44:30|7418.1|7415.3|7418.2|7415.4|7418.2|7415.4|7417.9|7415.1|11
1625863480000|2021-07-09 20:44:40|||||||||1
1625863490000|2021-07-09 20:44:50|7417.9|7415.1|7418.2|7415.4|7418.2|7415.4|7417.6|7414.8|15
1625863500000|2021-07-09 20:45:00|7417.7|7414.9|7417.2|7414.4|7417.7|7414.9|7417.2|7414.4|31
1625863510000|2021-07-09 20:45:10|7417.1|7414.3|7416.6|7413.8|7417.1|7414.3|7416.2|7413.4|17
1625863520000|2021-07-09 20:45:20|7415.9|7413.1|7416.6|7413.8|7416.6|7413.8|7415.9|7413.1|7
1625863530000|2021-07-09 20:45:30|7416.2|7413.4|7416.2|7413.4|7416.2|7413.4|7416.2|7413.4|2
1625863540000|2021-07-09 20:45:40|7416.6|7413.8|7416.6|7413.8|7416.6|7413.8|7416.2|7413.4|2
1625863550000|2021-07-09 20:45:50|||||||||1
1625863560000|2021-07-09 20:46:00|7416.2|7413.4|7415.6|7412.8|7416.2|7413.4|7415.2|7412.4|24
1625863570000|2021-07-09 20:46:10|||||||||4
1625863580000|2021-07-09 20:46:20|7415.9|7413.1|7416.2|7413.4|7416.6|7413.8|7415.9|7413.1|5
1625863600000|2021-07-09 20:46:40|||||||||2
1625863610000|2021-07-09 20:46:50|7416.6|7413.8|7416.2|7413.4|7416.6|7413.8|7416.2|7413.4|2
1625863620000|2021-07-09 20:47:00|7416.6|7413.8|7416.6|7413.8|7416.7|7413.9|7416.2|7413.4|15
1625863630000|2021-07-09 20:47:10|7416.2|7413.4|7415.6|7412.8|7416.2|7413.4|7415.2|7412.4|20
1625863650000|2021-07-09 20:47:30|||||||||2
1625863660000|2021-07-09 20:47:40|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.6|7412.8|1
1625863670000|2021-07-09 20:47:50|||||||||3
1625863680000|2021-07-09 20:48:00|||||||||2
1625863690000|2021-07-09 20:48:10|||||||||4
1625863710000|2021-07-09 20:48:30|||||||||1
1625863730000|2021-07-09 20:48:50|7415.2|7412.4|7415.1|7412.3|7415.4|7412.6|7414.7|7411.9|17
1625863740000|2021-07-09 20:49:00|7414.9|7412.1|7414.2|7411.4|7415.4|7412.6|7414.2|7411.4|24
1625863750000|2021-07-09 20:49:10|7413.9|7411.1|7412.2|7409.4|7413.9|7411.1|7412.2|7409.4|42
1625863760000|2021-07-09 20:49:20|7411.9|7409.1|7412.2|7409.4|7412.2|7409.4|7411.6|7408.8|30
1625863770000|2021-07-09 20:49:30|7412.1|7409.3|7411.1|7408.3|7412.2|7409.4|7410.9|7408.1|44
1625863780000|2021-07-09 20:49:40|7410.9|7408.1|7409.9|7407.1|7410.9|7408.1|7409.9|7407.1|16
1625863790000|2021-07-09 20:49:50|7409.6|7406.8|7409.6|7406.8|7410.1|7407.3|7409.2|7406.4|13
1625863800000|2021-07-09 20:50:00|7409.2|7406.4|7411.7|7408.9|7412.2|7409.4|7409.2|7406.4|71
1625863810000|2021-07-09 20:50:10|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|5
1625863820000|2021-07-09 20:50:20|||||||||2
1625863830000|2021-07-09 20:50:30|||||||||6
1625863840000|2021-07-09 20:50:40|7412.6|7409.8|7412.7|7409.9|7412.7|7409.9|7412.6|7409.8|5
1625863850000|2021-07-09 20:50:50|7412.6|7409.8|7412.2|7409.4|7412.6|7409.8|7412.2|7409.4|13
1625863860000|2021-07-09 20:51:00|7412.1|7409.3|7411.2|7408.4|7412.1|7409.3|7411.2|7408.4|13
1625863870000|2021-07-09 20:51:10|7410.9|7408.1|7410.7|7407.9|7410.9|7408.1|7410.7|7407.9|5
1625863880000|2021-07-09 20:51:20|||||||||2
1625863890000|2021-07-09 20:51:30|||||||||1
1625863910000|2021-07-09 20:51:50|||||||||1
1625863920000|2021-07-09 20:52:00|7410.9|7408.1|7411.2|7408.4|7411.2|7408.4|7410.9|7408.1|1
1625863930000|2021-07-09 20:52:10|||||||||1
1625863940000|2021-07-09 20:52:20|||||||||12
1625863950000|2021-07-09 20:52:30|||||||||4
1625863960000|2021-07-09 20:52:40|7411.1|7408.3|7410.6|7407.8|7411.1|7408.3|7410.6|7407.8|5
1625863970000|2021-07-09 20:52:50|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|1
1625863980000|2021-07-09 20:53:00|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.2|7407.4|9
1625863990000|2021-07-09 20:53:10|||||||||3
1625864010000|2021-07-09 20:53:30|||||||||3
1625864040000|2021-07-09 20:54:00|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|23
1625864050000|2021-07-09 20:54:10|7410.7|7407.9|7411.2|7408.4|7411.2|7408.4|7410.7|7407.9|12
1625864060000|2021-07-09 20:54:20|||||||||18
1625864070000|2021-07-09 20:54:30|7410.9|7408.1|7409.6|7406.8|7410.9|7408.1|7409.6|7406.8|31
1625864080000|2021-07-09 20:54:40|7409.2|7406.4|7410.2|7407.4|7410.6|7407.8|7409.2|7406.4|10
1625864090000|2021-07-09 20:54:50|||||||||16
1625864100000|2021-07-09 20:55:00|7411.2|7408.4|7412.7|7409.9|7413.6|7410.8|7410.9|7408.1|116
1625864110000|2021-07-09 20:55:10|7412.2|7409.4|7411.1|7408.3|7412.4|7409.6|7411.1|7408.3|34
1625864150000|2021-07-09 20:55:50|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.1|7408.3|7
1625864160000|2021-07-09 20:56:00|7411.6|7408.8|7411.4|7408.6|7411.6|7408.8|7410.9|7408.1|17
1625864170000|2021-07-09 20:56:10|7415.3|7405.3|7412.6|7409.8|7415.3|7410.1|7412.1|7405.3|21
1625864180000|2021-07-09 20:56:20|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|4
1625864190000|2021-07-09 20:56:30|7411.9|7409.1|7411.2|7408.4|7411.9|7409.1|7411.2|7408.4|7
1625864200000|2021-07-09 20:56:40|||||||||1
1625864230000|2021-07-09 20:57:10|||||||||8
1625864240000|2021-07-09 20:57:20|||||||||1
1625864250000|2021-07-09 20:57:30|7411.4|7408.6|7412.7|7409.9|7412.7|7409.9|7411.4|7408.6|20
1625864270000|2021-07-09 20:57:50|||||||||6
1625864280000|2021-07-09 20:58:00|7413.2|7410.4|7412.7|7409.9|7413.2|7410.4|7412.7|7409.9|6
1625864290000|2021-07-09 20:58:10|7412.5|7409.7|7412.7|7409.9|7413.5|7410.7|7412.2|7409.4|21
1625864300000|2021-07-09 20:58:20|7412.5|7409.7|7412|7409.2|7412.5|7409.7|7412|7409.2|5
1625864310000|2021-07-09 20:58:30|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|5
1625864320000|2021-07-09 20:58:40|||||||||3
1625864330000|2021-07-09 20:58:50|||||||||3
1625864340000|2021-07-09 20:59:00|||||||||8
1625864350000|2021-07-09 20:59:10|7412|7409.2|7410.5|7407.7|7412.8|7409.7|7410.5|7407.7|30
1625864360000|2021-07-09 20:59:20|7411.5|7407.5|7412|7409.2|7412|7409.2|7410.5|7407.5|24
1625864370000|2021-07-09 20:59:30|7411.6|7408.8|7412|7409.2|7412.6|7409.2|7411.6|7408.1|18
1625864380000|2021-07-09 20:59:40|7412.4|7409.6|7412.5|7409.7|7412.5|7409.7|7412.4|7409.6|1
1625864390000|2021-07-09 20:59:50|7412.4|7409.6|7413|7410.2|7413|7410.2|7411.9|7409.1|4
1626044060000|2021-07-11 22:54:20|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|1
1626044080000|2021-07-11 22:54:40|||||||||1
1626044090000|2021-07-11 22:54:50|||||||||1
1626044100000|2021-07-11 22:55:00|7422.9|7420.1|7421.1|7418.3|7422.9|7420.1|7421.1|7418.3|2
1626044110000|2021-07-11 22:55:10|7421.6|7418.8|7421.6|7418.8|7421.6|7418.8|7421.1|7418.3|1
1626044130000|2021-07-11 22:55:30|7421.7|7418.9|7422.1|7419.3|7422.1|7419.3|7421.7|7418.9|0
1626044140000|2021-07-11 22:55:40|||||||||1
1626044160000|2021-07-11 22:56:00|||||||||1
1626044190000|2021-07-11 22:56:30|7422.2|7419.4|7422.1|7419.3|7422.2|7419.4|7422.1|7419.3|4
1626044200000|2021-07-11 22:56:40|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|1
1626044210000|2021-07-11 22:56:50|7422.4|7419.6|7422.1|7419.3|7422.4|7419.6|7422.1|7419.3|1
1626044230000|2021-07-11 22:57:10|7422.6|7419.8|7423.1|7420.3|7423.1|7420.3|7422.6|7419.8|13
1626044240000|2021-07-11 22:57:20|7423.2|7420.4|7423.1|7420.3|7423.2|7420.4|7423.1|7420.3|1
1626044250000|2021-07-11 22:57:30|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|5
1626044260000|2021-07-11 22:57:40|7423.7|7420.9|7423.7|7420.9|7423.7|7420.9|7423.7|7420.9|4
1626044270000|2021-07-11 22:57:50|7423.2|7420.4|7423.1|7420.3|7423.7|7420.9|7423.1|7420.3|3
1626044280000|2021-07-11 22:58:00|7423.2|7420.4|7423.7|7420.9|7423.7|7420.9|7423.2|7420.4|0
1626044300000|2021-07-11 22:58:20|7423.2|7420.4|7423.1|7420.3|7423.2|7420.4|7423.1|7420.3|0
1626044310000|2021-07-11 22:58:30|7423.2|7420.4|7424.6|7421.8|7425.1|7422.3|7423.2|7420.4|16
1626044320000|2021-07-11 22:58:40|7424.9|7422.1|7424.6|7421.8|7424.9|7422.1|7424.6|7421.8|1
1626044330000|2021-07-11 22:58:50|7424.7|7421.9|7425.1|7422.3|7425.1|7422.3|7424.1|7421.3|8
1626044340000|2021-07-11 22:59:00|7424.6|7421.8|7424.1|7421.3|7424.6|7421.8|7424.1|7421.3|4
1626044350000|2021-07-11 22:59:10|7423.9|7421.1|7423.6|7420.8|7423.9|7421.1|7423.6|7420.8|0
1626044360000|2021-07-11 22:59:20|7423.1|7420.3|7423.1|7420.3|7423.6|7420.8|7423.1|7420.3|0
1626044370000|2021-07-11 22:59:30|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|1
1626044380000|2021-07-11 22:59:40|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|0
1626044390000|2021-07-11 22:59:50|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|0
1626044400000|2021-07-11 23:00:00|7424.1|7421.3|7423.6|7420.8|7424.1|7421.3|7423.1|7420.3|7
1626044410000|2021-07-11 23:00:10|7423.1|7420.3|7421.4|7418.6|7423.1|7420.3|7421.4|7418.6|13
1626044430000|2021-07-11 23:00:30|7421.1|7418.3|7420.1|7417.3|7421.1|7418.3|7420.1|7417.3|11
1626044440000|2021-07-11 23:00:40|7420.7|7417.9|7421.1|7418.3|7421.1|7418.3|7420.7|7417.9|1
1626044450000|2021-07-11 23:00:50|7420.9|7418.1|7420.1|7417.3|7420.9|7418.1|7420.1|7417.3|2
1626044460000|2021-07-11 23:01:00|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|1
1626044500000|2021-07-11 23:01:40|||||||||1
1626044520000|2021-07-11 23:02:00|7420.9|7418.1|7421.1|7418.3|7421.1|7418.3|7420.9|7418.1|2
1626044560000|2021-07-11 23:02:40|7420.9|7418.1|7420.6|7417.8|7420.9|7418.1|7420.6|7417.8|0
1626044590000|2021-07-11 23:03:10|7420.9|7418.1|7421.1|7418.3|7421.1|7418.3|7420.9|7418.1|3
1626044650000|2021-07-11 23:04:10|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|0
1626044660000|2021-07-11 23:04:20|7420.8|7418|7420.1|7417.3|7420.8|7418|7420.1|7417.3|1
1626044670000|2021-07-11 23:04:30|||||||||1
1626044680000|2021-07-11 23:04:40|7419.9|7417.1|7420.1|7417.3|7420.1|7417.3|7419.9|7417.1|6
1626044690000|2021-07-11 23:04:50|7419.9|7417.1|7419.4|7416.6|7419.9|7417.1|7419.4|7416.6|2
1626044700000|2021-07-11 23:05:00|7420.1|7417.3|7420.1|7417.3|7421.1|7418.3|7419.9|7417.1|8
1626044720000|2021-07-11 23:05:20|7420.6|7417.8|7420.1|7417.3|7420.6|7417.8|7420.1|7417.3|4
1626044730000|2021-07-11 23:05:30|7420.2|7417.4|7420.6|7417.8|7420.6|7417.8|7420.2|7417.4|1
1626044750000|2021-07-11 23:05:50|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|2
1626044760000|2021-07-11 23:06:00|||||||||1
1626044780000|2021-07-11 23:06:20|7419.4|7416.6|7419.9|7417.1|7419.9|7417.1|7419.4|7416.6|16
1626044790000|2021-07-11 23:06:30|7419.4|7416.6|7420.1|7417.3|7420.1|7417.3|7419.4|7416.6|5
1626044800000|2021-07-11 23:06:40|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|7419.4|7416.6|2
1626044810000|2021-07-11 23:06:50|7420.1|7417.3|7419.4|7416.6|7420.1|7417.3|7419.4|7416.6|1
1626044850000|2021-07-11 23:07:30|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|0
1626044860000|2021-07-11 23:07:40|7419.3|7416.5|7420.1|7417.3|7420.1|7417.3|7419.3|7416.5|2
1626044870000|2021-07-11 23:07:50|7419.2|7416.4|7419.6|7416.8|7419.6|7416.8|7419.2|7416.4|3
1626044900000|2021-07-11 23:08:20|7419.4|7416.6|7419.6|7416.8|7419.6|7416.8|7419.1|7416.3|0
1626044910000|2021-07-11 23:08:30|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|7419.1|7416.3|0
1626044930000|2021-07-11 23:08:50|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|4
1626044940000|2021-07-11 23:09:00|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|2
1626044960000|2021-07-11 23:09:20|7418.9|7416.1|7419.1|7416.3|7419.1|7416.3|7418.9|7416.1|3
1626044970000|2021-07-11 23:09:30|||||||||1
1626044980000|2021-07-11 23:09:40|7418.9|7416.1|7418.7|7415.9|7419.1|7416.3|7418.4|7415.6|0
1626044990000|2021-07-11 23:09:50|7418.4|7415.6|7418.1|7415.3|7418.4|7415.6|7418.1|7415.3|7
1626045000000|2021-07-11 23:10:00|7418.2|7415.4|7418.1|7415.3|7418.2|7415.4|7418.1|7415.3|3
1626045010000|2021-07-11 23:10:10|7418.2|7415.4|7418.1|7415.3|7418.2|7415.4|7418.1|7415.3|10
1626045020000|2021-07-11 23:10:20|||||||||1
1626045040000|2021-07-11 23:10:40|7418.2|7415.4|7418.6|7415.8|7418.6|7415.8|7418.2|7415.4|2
1626045050000|2021-07-11 23:10:50|7418.4|7415.6|7418.1|7415.3|7418.4|7415.6|7418.1|7415.3|0
1626045060000|2021-07-11 23:11:00|||||||||2
1626045080000|2021-07-11 23:11:20|7417.4|7414.6|7418.1|7415.3|7418.1|7415.3|7417.4|7414.6|12
1626045090000|2021-07-11 23:11:30|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|7417.1|7414.3|20
1626045100000|2021-07-11 23:11:40|7417.8|7415|7417.4|7414.6|7417.8|7415|7417.4|7414.6|0
1626045110000|2021-07-11 23:11:50|7417.6|7414.8|7417.4|7414.6|7417.6|7414.8|7417.4|7414.6|1
1626045120000|2021-07-11 23:12:00|||||||||1
1626045130000|2021-07-11 23:12:10|||||||||1
1626045140000|2021-07-11 23:12:20|7417.7|7414.9|7417|7414.2|7419|7416.2|7416.3|7413.5|6
1626045150000|2021-07-11 23:12:30|7418|7415.2|7417.9|7415.1|7418|7415.2|7417.9|7415.1|7
1626045160000|2021-07-11 23:12:40|7417.8|7415|7417.4|7414.6|7417.9|7415.1|7417.4|7414.6|1
1626045180000|2021-07-11 23:13:00|||||||||1
1626045190000|2021-07-11 23:13:10|7417.9|7415.1|7417.4|7414.6|7418|7415.2|7417.4|7414.6|2
1626045210000|2021-07-11 23:13:30|||||||||1
1626045220000|2021-07-11 23:13:40|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|1
1626045230000|2021-07-11 23:13:50|7417.8|7415|7417.9|7415.1|7417.9|7415.1|7417.4|7414.6|1
1626045240000|2021-07-11 23:14:00|||||||||1
1626045250000|2021-07-11 23:14:10|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|4
1626045260000|2021-07-11 23:14:20|7417.7|7414.9|7418|7415.2|7418|7415.2|7417.7|7414.9|5
1626045280000|2021-07-11 23:14:40|||||||||1
1626045300000|2021-07-11 23:15:00|7418.4|7415.6|7418.4|7415.6|7418.4|7415.6|7418.4|7415.6|2
1626045320000|2021-07-11 23:15:20|||||||||1
1626045330000|2021-07-11 23:15:30|7418.5|7415.7|7419|7416.2|7419|7416.2|7418.5|7415.7|2
1626045340000|2021-07-11 23:15:40|7418.8|7416|7418|7415.2|7418.8|7416|7418|7415.2|1
1626045360000|2021-07-11 23:16:00|||||||||2
1626045370000|2021-07-11 23:16:10|||||||||2
1626045390000|2021-07-11 23:16:30|||||||||1
1626045400000|2021-07-11 23:16:40|7417.4|7414.6|7417.9|7415.1|7417.9|7415.1|7417.4|7414.6|5
1626045410000|2021-07-11 23:16:50|7417.4|7414.6|7416.5|7413.7|7417.4|7414.6|7416.5|7413.7|7
1626045420000|2021-07-11 23:17:00|7416.9|7414.1|7416.9|7414.1|7416.9|7414.1|7416.5|7413.7|0
1626045430000|2021-07-11 23:17:10|||||||||2
1626045450000|2021-07-11 23:17:30|||||||||1
1626045470000|2021-07-11 23:17:50|7417|7414.2|7416.9|7414.1|7417|7414.2|7416.9|7414.1|1
1626045480000|2021-07-11 23:18:00|7416.8|7414|7416.4|7413.6|7416.8|7414|7416.4|7413.6|1
1626045490000|2021-07-11 23:18:10|||||||||3
1626045500000|2021-07-11 23:18:20|||||||||2
1626045510000|2021-07-11 23:18:30|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|3
1626045520000|2021-07-11 23:18:40|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|1
1626045540000|2021-07-11 23:19:00|7415.8|7413|7415.4|7412.6|7415.8|7413|7415.4|7412.6|11
1626045550000|2021-07-11 23:19:10|||||||||2
1626045560000|2021-07-11 23:19:20|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|3
1626045570000|2021-07-11 23:19:30|7415.8|7413|7415.8|7413|7415.8|7413|7415.4|7412.6|3
1626045580000|2021-07-11 23:19:40|7415.4|7412.6|7415.9|7413.1|7415.9|7413.1|7415.4|7412.6|1
1626045590000|2021-07-11 23:19:50|7416|7413.2|7415.4|7412.6|7416|7413.2|7415.4|7412.6|1
1626045610000|2021-07-11 23:20:10|||||||||2
1626045640000|2021-07-11 23:20:40|||||||||1
1626045670000|2021-07-11 23:21:10|||||||||1
1626045710000|2021-07-11 23:21:50|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|3
1626045740000|2021-07-11 23:22:20|7412.9|7410.1|7411|7408.2|7412.9|7410.1|7411|7408.2|38
1626045750000|2021-07-11 23:22:30|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|4
1626045760000|2021-07-11 23:22:40|||||||||1
1626045770000|2021-07-11 23:22:50|7410|7407.2|7410.4|7407.6|7410.4|7407.6|7410|7407.2|5
1626045780000|2021-07-11 23:23:00|||||||||3
1626045790000|2021-07-11 23:23:10|7411|7408.2|7411|7408.2|7411|7408.2|7410.4|7407.6|20
1626045800000|2021-07-11 23:23:20|7410.4|7407.6|7411|7408.2|7411|7408.2|7410.4|7407.6|3
1626045820000|2021-07-11 23:23:40|||||||||1
1626045840000|2021-07-11 23:24:00|7411.4|7408.6|7412|7409.2|7412|7409.2|7411.4|7408.6|9
1626045850000|2021-07-11 23:24:10|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|2
1626045870000|2021-07-11 23:24:30|7412|7409.2|7410.8|7408|7412.1|7409.3|7410.8|7408|525
1626045880000|2021-07-11 23:24:40|7409.4|7406.6|7409.8|7407|7409.8|7407|7409.4|7406.6|34
1626045890000|2021-07-11 23:24:50|7409.6|7406.8|7409.8|7407|7409.8|7407|7409.6|7406.8|4
1626045900000|2021-07-11 23:25:00|7410.4|7407.6|7409.9|7407.1|7410.4|7407.6|7409.9|7407.1|12
1626045910000|2021-07-11 23:25:10|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|2
1626045920000|2021-07-11 23:25:20|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|18
1626045940000|2021-07-11 23:25:40|7409.1|7406.3|7409.8|7407|7409.8|7407|7409.1|7406.3|2
1626045950000|2021-07-11 23:25:50|||||||||1
1626045960000|2021-07-11 23:26:00|||||||||1
1626045970000|2021-07-11 23:26:10|||||||||2
1626045990000|2021-07-11 23:26:30|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|8
1626046000000|2021-07-11 23:26:40|7409.6|7406.8|7409.8|7407|7409.8|7407|7409.6|7406.8|2
1626046020000|2021-07-11 23:27:00|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|0
1626046040000|2021-07-11 23:27:20|||||||||3
1626046050000|2021-07-11 23:27:30|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|5
1626046060000|2021-07-11 23:27:40|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|0
1626046080000|2021-07-11 23:28:00|7410.6|7407.8|7410.6|7407.8|7410.8|7408|7410.1|7407.3|7
1626046100000|2021-07-11 23:28:20|7410.8|7408|7410.6|7407.8|7410.8|7408|7410.6|7407.8|3
1626046110000|2021-07-11 23:28:30|7410.5|7407.7|7410.6|7407.8|7410.6|7407.8|7410.1|7407.3|4
1626046120000|2021-07-11 23:28:40|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|0
1626046140000|2021-07-11 23:29:00|||||||||2
1626046150000|2021-07-11 23:29:10|||||||||1
1626046170000|2021-07-11 23:29:30|||||||||2
1626046190000|2021-07-11 23:29:50|||||||||10
1626046210000|2021-07-11 23:30:10|7410.9|7408.1|7413.8|7411|7413.8|7411|7410.8|7408|24
1626046220000|2021-07-11 23:30:20|7413.9|7411.1|7413.8|7411|7414.4|7411.6|7413.8|7411|11
1626046230000|2021-07-11 23:30:30|7413.9|7411.1|7415.8|7413|7415.8|7413|7413.9|7411.1|7
1626046240000|2021-07-11 23:30:40|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.3|7412.5|19
1626046250000|2021-07-11 23:30:50|7415.8|7413|7415.8|7413|7416.6|7413.8|7415.8|7413|6
1626046260000|2021-07-11 23:31:00|7415.4|7412.6|7415.7|7412.9|7415.8|7413|7415.3|7412.5|6
1626046270000|2021-07-11 23:31:10|7415.4|7412.6|7415.7|7412.9|7415.7|7412.9|7414.7|7411.9|15
1626046280000|2021-07-11 23:31:20|7415.2|7412.4|7415.7|7412.9|7415.7|7412.9|7415.1|7412.3|1
1626046290000|2021-07-11 23:31:30|7415.2|7412.4|7415.2|7412.4|7415.2|7412.4|7414.9|7412.1|2
1626046300000|2021-07-11 23:31:40|7415.4|7412.6|7415.7|7412.9|7415.7|7412.9|7415.4|7412.6|1
1626046310000|2021-07-11 23:31:50|7416.2|7413.4|7415.7|7412.9|7416.2|7413.4|7415.7|7412.9|212
1626046320000|2021-07-11 23:32:00|7415.9|7413.1|7415.4|7412.6|7416.4|7413.6|7415.4|7412.6|24
1626046330000|2021-07-11 23:32:10|7416|7413.2|7415.4|7412.6|7416|7413.2|7415.4|7412.6|7
1626046340000|2021-07-11 23:32:20|||||||||2
1626046360000|2021-07-11 23:32:40|||||||||1
1626046370000|2021-07-11 23:32:50|||||||||1
1626046380000|2021-07-11 23:33:00|7415.5|7412.7|7416|7413.2|7416.4|7413.6|7415.5|7412.7|13
1626046390000|2021-07-11 23:33:10|7415|7412.2|7415.4|7412.6|7415.4|7412.6|7415|7412.2|6
1626046410000|2021-07-11 23:33:30|||||||||2
1626046420000|2021-07-11 23:33:40|||||||||1
1626046440000|2021-07-11 23:34:00|||||||||1
1626046450000|2021-07-11 23:34:10|7415|7412.2|7415.4|7412.6|7415.4|7412.6|7415|7412.2|3
1626046480000|2021-07-11 23:34:40|7415.5|7412.7|7415.5|7412.7|7416|7413.2|7415.5|7412.7|5
1626046490000|2021-07-11 23:34:50|7416|7413.2|7415.5|7412.7|7416|7413.2|7415.5|7412.7|0
1626046500000|2021-07-11 23:35:00|7415.6|7412.8|7416.1|7413.3|7416.1|7413.3|7415.4|7412.6|14
1626046510000|2021-07-11 23:35:10|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|0
1626046520000|2021-07-11 23:35:20|||||||||3
1626046560000|2021-07-11 23:36:00|7415.5|7412.7|7415.5|7412.7|7416|7413.2|7415.5|7412.7|4
1626046580000|2021-07-11 23:36:20|||||||||2
1626046590000|2021-07-11 23:36:30|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|0
1626046620000|2021-07-11 23:37:00|||||||||1
1626046650000|2021-07-11 23:37:30|||||||||1
1626046660000|2021-07-11 23:37:40|||||||||1
1626046670000|2021-07-11 23:37:50|||||||||1
1626046700000|2021-07-11 23:38:20|||||||||4
1626046710000|2021-07-11 23:38:30|||||||||1
1626046720000|2021-07-11 23:38:40|7417.2|7414.4|7417.4|7414.6|7417.4|7414.6|7417.2|7414.4|3
1626046730000|2021-07-11 23:38:50|7417|7414.2|7416.1|7413.3|7417|7414.2|7416.1|7413.3|1
1626046740000|2021-07-11 23:39:00|7416.5|7413.7|7417|7414.2|7417|7414.2|7416.1|7413.3|12
1626046750000|2021-07-11 23:39:10|||||||||1
1626046760000|2021-07-11 23:39:20|||||||||1
1626046780000|2021-07-11 23:39:40|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|1
1626046800000|2021-07-11 23:40:00|7416.9|7414.1|7417.4|7414.6|7417.4|7414.6|7416.1|7413.3|6
1626046830000|2021-07-11 23:40:30|7417|7414.2|7417|7414.2|7417|7414.2|7417|7414.2|0
1626046840000|2021-07-11 23:40:40|||||||||1
1626046920000|2021-07-11 23:42:00|7416.4|7413.6|7416|7413.2|7416.4|7413.6|7416|7413.2|10
1626046950000|2021-07-11 23:42:30|||||||||1
1626046960000|2021-07-11 23:42:40|7415.9|7413.1|7415|7412.2|7415.9|7413.1|7415|7412.2|5
1626046970000|2021-07-11 23:42:50|7414.7|7411.9|7414.9|7412.1|7415|7412.2|7414.7|7411.9|18
1626046980000|2021-07-11 23:43:00|7415|7412.2|7414.6|7411.8|7415|7412.2|7414.5|7411.7|4
1626046990000|2021-07-11 23:43:10|7414.5|7411.7|7415|7412.2|7415|7412.2|7414.5|7411.7|7
1626047000000|2021-07-11 23:43:20|7414.5|7411.7|7414.5|7411.7|7415|7412.2|7414.4|7411.6|5
1626047010000|2021-07-11 23:43:30|7414.4|7411.6|7414.9|7412.1|7415|7412.2|7414.4|7411.6|2
1626047020000|2021-07-11 23:43:40|7415|7412.2|7415|7412.2|7415|7412.2|7415|7412.2|0
1626047050000|2021-07-11 23:44:10|||||||||1
1626047100000|2021-07-11 23:45:00|7415.4|7412.6|7416.3|7413.5|7416.3|7413.5|7415.4|7412.6|4
1626047110000|2021-07-11 23:45:10|7417|7414.2|7417|7414.2|7417|7414.2|7417|7414.2|2
1626047120000|2021-07-11 23:45:20|||||||||1
1626047130000|2021-07-11 23:45:30|||||||||2
1626047140000|2021-07-11 23:45:40|||||||||2
1626047180000|2021-07-11 23:46:20|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|0
1626047200000|2021-07-11 23:46:40|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|6
1626047210000|2021-07-11 23:46:50|7417.7|7414.9|7417.5|7414.7|7417.7|7414.9|7417.4|7414.6|0
1626047220000|2021-07-11 23:47:00|7417.9|7415.1|7418|7415.2|7418|7415.2|7417.9|7415.1|0
1626047230000|2021-07-11 23:47:10|7417.7|7414.9|7417.9|7415.1|7417.9|7415.1|7417.7|7414.9|3
1626047240000|2021-07-11 23:47:20|7417.7|7414.9|7417.5|7414.7|7417.7|7414.9|7417.4|7414.6|0
1626047250000|2021-07-11 23:47:30|7417.6|7414.8|7417.4|7414.6|7418|7415.2|7417.4|7414.6|2
1626047260000|2021-07-11 23:47:40|7418|7415.2|7418|7415.2|7418|7415.2|7418|7415.2|1
1626047270000|2021-07-11 23:47:50|7418.1|7415.3|7418.5|7415.7|7419|7416.2|7418|7415.2|7
1626047280000|2021-07-11 23:48:00|7419|7416.2|7418.5|7415.7|7419|7416.2|7418.4|7415.6|2
1626047290000|2021-07-11 23:48:10|7418.6|7415.8|7419|7416.2|7419|7416.2|7418.6|7415.8|0
1626047300000|2021-07-11 23:48:20|7419.4|7416.6|7418.4|7415.6|7419.4|7416.6|7418.4|7415.6|14
1626047310000|2021-07-11 23:48:30|||||||||1
1626047320000|2021-07-11 23:48:40|7418.7|7415.9|7418.4|7415.6|7418.7|7415.9|7418.4|7415.6|1
1626047330000|2021-07-11 23:48:50|7418.6|7415.8|7419|7416.2|7419|7416.2|7418.5|7415.7|2
1626047340000|2021-07-11 23:49:00|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|11
1626047350000|2021-07-11 23:49:10|7420.4|7417.6|7419.5|7416.7|7420.4|7417.6|7419|7416.2|17
1626047360000|2021-07-11 23:49:20|7419.6|7416.8|7418.5|7415.7|7420|7417.2|7418.4|7415.6|4
1626047370000|2021-07-11 23:49:30|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|3
1626047380000|2021-07-11 23:49:40|7419.3|7416.5|7420.3|7417.5|7420.3|7417.5|7419.3|7416.5|3
1626047400000|2021-07-11 23:50:00|7420|7417.2|7420.3|7417.5|7420.3|7417.5|7420|7417.2|6
1626047410000|2021-07-11 23:50:10|7420.2|7417.4|7419.3|7416.5|7420.2|7417.4|7419.3|7416.5|0
1626047420000|2021-07-11 23:50:20|7420|7417.2|7420|7417.2|7420|7417.2|7419|7416.2|13
1626047430000|2021-07-11 23:50:30|||||||||4
1626047440000|2021-07-11 23:50:40|7420.6|7417.8|7421|7418.2|7421|7418.2|7420.6|7417.8|10
1626047450000|2021-07-11 23:50:50|7421.2|7418.4|7422|7419.2|7422|7419.2|7421.1|7418.3|4
1626047460000|2021-07-11 23:51:00|||||||||1
1626047500000|2021-07-11 23:51:40|||||||||1
1626047510000|2021-07-11 23:51:50|||||||||1
1626047520000|2021-07-11 23:52:00|||||||||1
1626047530000|2021-07-11 23:52:10|||||||||6
1626047540000|2021-07-11 23:52:20|||||||||10
1626047550000|2021-07-11 23:52:30|7422.3|7419.5|7422|7419.2|7422.3|7419.5|7422|7419.2|9
1626047560000|2021-07-11 23:52:40|||||||||3
1626047580000|2021-07-11 23:53:00|||||||||4
1626047600000|2021-07-11 23:53:20|||||||||3
1626047610000|2021-07-11 23:53:30|7421.6|7418.8|7422|7419.2|7422|7419.2|7421.6|7418.8|1
1626047620000|2021-07-11 23:53:40|||||||||1
1626047630000|2021-07-11 23:53:50|7421.8|7419|7421|7418.2|7421.8|7419|7421|7418.2|4
1626047640000|2021-07-11 23:54:00|||||||||10
1626047660000|2021-07-11 23:54:20|7420|7417.2|7421|7418.2|7421|7418.2|7420|7417.2|12
1626047670000|2021-07-11 23:54:30|7420.8|7418|7420|7417.2|7420.8|7418|7420|7417.2|4
1626047690000|2021-07-11 23:54:50|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|4
1626047700000|2021-07-11 23:55:00|7419.5|7416.7|7419|7416.2|7419.5|7416.7|7419|7416.2|7
1626047720000|2021-07-11 23:55:20|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|1
1626047730000|2021-07-11 23:55:30|7419.5|7416.7|7419|7416.2|7419.5|7416.7|7419|7416.2|0
1626047760000|2021-07-11 23:56:00|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|8
1626047770000|2021-07-11 23:56:10|7418.5|7415.7|7418|7415.2|7419|7416.2|7418|7415.2|14
1626047780000|2021-07-11 23:56:20|7417.8|7415|7418|7415.2|7418|7415.2|7417.1|7414.3|9
1626047790000|2021-07-11 23:56:30|7418.2|7415.4|7419|7416.2|7419|7416.2|7418.2|7415.4|6
1626047800000|2021-07-11 23:56:40|7417.6|7414.8|7418|7415.2|7418.3|7415.5|7417.6|7414.8|1
1626047810000|2021-07-11 23:56:50|||||||||1
1626047840000|2021-07-11 23:57:20|||||||||1
1626047870000|2021-07-11 23:57:50|7417.8|7415|7418|7415.2|7418|7415.2|7417.8|7415|3
1626047880000|2021-07-11 23:58:00|7417.8|7415|7417.8|7415|7418|7415.2|7417.8|7415|0
1626047890000|2021-07-11 23:58:10|7417.3|7414.5|7417|7414.2|7417.3|7414.5|7417|7414.2|11
1626047900000|2021-07-11 23:58:20|||||||||2
1626047910000|2021-07-11 23:58:30|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|4
1626047940000|2021-07-11 23:59:00|||||||||3
1626047950000|2021-07-11 23:59:10|||||||||4
1626047960000|2021-07-11 23:59:20|7415|7412.2|7415|7412.2|7415|7412.2|7414.6|7411.8|7
1626047970000|2021-07-11 23:59:30|||||||||1
1626047980000|2021-07-11 23:59:40|||||||||2
1626047990000|2021-07-11 23:59:50|7414.8|7412|7414|7411.2|7414.8|7412|7414|7411.2|5
1626048000000|2021-07-12 00:00:00|7414.3|7411.5|7412|7409.2|7415|7412.2|7412|7409.2|29
1626048010000|2021-07-12 00:00:10|7411.6|7408.8|7412|7409.2|7412|7409.2|7411|7408.2|34
1626048020000|2021-07-12 00:00:20|7412.1|7409.3|7411|7408.2|7412.8|7410|7411|7408.2|15
1626048030000|2021-07-12 00:00:30|7411.5|7408.7|7411.5|7408.7|7412.3|7409.5|7411|7408.2|8
1626048040000|2021-07-12 00:00:40|7412|7409.2|7412.3|7409.5|7413|7410.2|7412|7409.2|16
1626048050000|2021-07-12 00:00:50|7412|7409.2|7411.5|7408.7|7412.8|7410|7411|7408.2|1
1626048060000|2021-07-12 00:01:00|7411.8|7409|7413|7410.2|7413.5|7410.7|7411.8|7409|31
1626048070000|2021-07-12 00:01:10|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|7413|7410.2|10
1626048080000|2021-07-12 00:01:20|7414|7411.2|7413|7410.2|7414|7411.2|7413|7410.2|7
1626048090000|2021-07-12 00:01:30|7413.5|7410.7|7412|7409.2|7413.5|7410.7|7412|7409.2|4
1626048100000|2021-07-12 00:01:40|7411.8|7409|7412|7409.2|7412|7409.2|7411.3|7408.5|8
1626048110000|2021-07-12 00:01:50|||||||||1
1626048120000|2021-07-12 00:02:00|7412.3|7409.5|7414|7411.2|7414|7411.2|7412|7409.2|8
1626048130000|2021-07-12 00:02:10|7414.6|7411.8|7416|7413.2|7417|7414.2|7414.6|7411.8|17
1626048140000|2021-07-12 00:02:20|7415|7412.2|7415|7412.2|7415|7412.2|7415|7412.2|3
1626048150000|2021-07-12 00:02:30|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|4
1626048160000|2021-07-12 00:02:40|7414.5|7411.7|7414.5|7411.7|7414.8|7412|7413.6|7410.8|1
1626048170000|2021-07-12 00:02:50|7414.8|7412|7416.3|7413.5|7416.3|7413.5|7414.5|7411.7|8
1626048180000|2021-07-12 00:03:00|7416|7413.2|7415|7412.2|7416.3|7413.5|7415|7412.2|14
1626048190000|2021-07-12 00:03:10|7415.5|7412.7|7415.5|7412.7|7416|7413.2|7415.3|7412.5|14
1626048200000|2021-07-12 00:03:20|7416|7413.2|7417|7414.2|7417|7414.2|7416|7413.2|5
1626048210000|2021-07-12 00:03:30|7417.2|7414.4|7418|7415.2|7418.3|7415.5|7417.2|7414.4|9
1626048220000|2021-07-12 00:03:40|7418.2|7415.4|7419|7416.2|7419|7416.2|7418.2|7415.4|7
1626048230000|2021-07-12 00:03:50|7418.6|7415.8|7419|7416.2|7419|7416.2|7418.5|7415.7|4
1626048240000|2021-07-12 00:04:00|||||||||2
1626048250000|2021-07-12 00:04:10|7418.5|7415.7|7419|7416.2|7419|7416.2|7418.5|7415.7|2
1626048260000|2021-07-12 00:04:20|7418.6|7415.8|7418|7415.2|7418.6|7415.8|7417.5|7414.7|13
1626048270000|2021-07-12 00:04:30|7418.8|7416|7419.3|7416.5|7419.3|7416.5|7418.5|7415.7|25
1626048280000|2021-07-12 00:04:40|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|2
1626048290000|2021-07-12 00:04:50|||||||||2
1626048300000|2021-07-12 00:05:00|7419.1|7416.3|7419.5|7416.7|7419.8|7417|7419.1|7416.3|1
1626048310000|2021-07-12 00:05:10|7419.6|7416.8|7421.3|7418.5|7421.3|7418.5|7419.6|7416.8|24
1626048320000|2021-07-12 00:05:20|||||||||3
1626048330000|2021-07-12 00:05:30|||||||||6
1626048350000|2021-07-12 00:05:50|7422|7419.2|7422.1|7419.3|7422.1|7419.3|7422|7419.2|27
1626048360000|2021-07-12 00:06:00|7422|7419.2|7420|7417.2|7422.1|7419.3|7420|7417.2|27
1626048370000|2021-07-12 00:06:10|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|5
1626048380000|2021-07-12 00:06:20|||||||||3
1626048390000|2021-07-12 00:06:30|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|1
1626048400000|2021-07-12 00:06:40|7418|7415.2|7417|7414.2|7418|7415.2|7417|7414.2|8
1626048410000|2021-07-12 00:06:50|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|1
1626048420000|2021-07-12 00:07:00|||||||||15
1626048430000|2021-07-12 00:07:10|7415.8|7413|7415|7412.2|7415.8|7413|7415|7412.2|4
1626048440000|2021-07-12 00:07:20|7414|7411.2|7414|7411.2|7414|7411.2|7414|7411.2|23
1626048450000|2021-07-12 00:07:30|7413.6|7410.8|7412.3|7409.5|7413.6|7410.8|7411|7408.2|32
1626048460000|2021-07-12 00:07:40|7412|7409.2|7412.8|7410|7413.3|7410.5|7412|7409.2|14
1626048470000|2021-07-12 00:07:50|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|7412.8|7410|0
1626048480000|2021-07-12 00:08:00|7412.8|7410|7412.9|7410.1|7412.9|7410.1|7411.9|7409.1|15
1626048490000|2021-07-12 00:08:10|7413.3|7410.5|7412.6|7409.8|7413.3|7410.5|7412.6|7409.8|2
1626048500000|2021-07-12 00:08:20|7413.3|7410.5|7413.4|7410.6|7413.8|7411|7413.3|7410.5|5
1626048510000|2021-07-12 00:08:30|7413.8|7411|7413.8|7411|7413.9|7411.1|7413.3|7410.5|5
1626048520000|2021-07-12 00:08:40|7413.9|7411.1|7413.3|7410.5|7413.9|7411.1|7413.3|7410.5|5
1626048530000|2021-07-12 00:08:50|7411.9|7409.1|7411.3|7408.5|7411.9|7409.1|7411.3|7408.5|13
1626048540000|2021-07-12 00:09:00|7410.3|7407.5|7409.9|7407.1|7410.6|7407.8|7408.9|7406.1|33
1626048550000|2021-07-12 00:09:10|7409.8|7407|7409.3|7406.5|7409.8|7407|7408.9|7406.1|8
1626048560000|2021-07-12 00:09:20|7408.9|7406.1|7407.9|7405.1|7409.3|7406.5|7407.9|7405.1|14
1626048570000|2021-07-12 00:09:30|7407.8|7405|7407.9|7405.1|7408.3|7405.5|7405.9|7403.1|52
1626048580000|2021-07-12 00:09:40|7407.3|7404.5|7408.9|7406.1|7408.9|7406.1|7407.3|7404.5|22
1626048590000|2021-07-12 00:09:50|7409.3|7406.5|7407.9|7405.1|7409.3|7406.5|7407.9|7405.1|11
1626048600000|2021-07-12 00:10:00|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|14
1626048610000|2021-07-12 00:10:10|7408.2|7405.4|7407.3|7404.5|7408.2|7405.4|7407.3|7404.5|21
1626048620000|2021-07-12 00:10:20|7407.9|7405.1|7407.9|7405.1|7407.9|7405.1|7407.3|7404.5|12
1626048630000|2021-07-12 00:10:30|||||||||1
1626048650000|2021-07-12 00:10:50|7408.1|7405.3|7411.3|7408.5|7411.3|7408.5|7408.1|7405.3|33
1626048660000|2021-07-12 00:11:00|7410.9|7408.1|7411.3|7408.5|7411.3|7408.5|7410.9|7408.1|1
1626048670000|2021-07-12 00:11:10|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.8|7409|6
1626048680000|2021-07-12 00:11:20|7413.3|7410.5|7412.9|7410.1|7413.3|7410.5|7412.9|7410.1|8
1626048690000|2021-07-12 00:11:30|7412.7|7409.9|7411.9|7409.1|7412.8|7410|7410.8|7408|9
1626048700000|2021-07-12 00:11:40|7411.8|7409|7412.9|7410.1|7412.9|7410.1|7411.6|7408.8|14
1626048710000|2021-07-12 00:11:50|7412.6|7409.8|7412.9|7410.1|7412.9|7410.1|7412.6|7409.8|1
1626048720000|2021-07-12 00:12:00|7413.1|7410.3|7412.9|7410.1|7413.1|7410.3|7412.8|7410|7
1626048730000|2021-07-12 00:12:10|7412.8|7410|7413.8|7411|7413.9|7411.1|7411.9|7409.1|5
1626048740000|2021-07-12 00:12:20|7413.9|7411.1|7413.8|7411|7413.9|7411.1|7412.9|7410.1|5
1626048750000|2021-07-12 00:12:30|7413.4|7410.6|7410.9|7408.1|7413.4|7410.6|7410.9|7408.1|15
1626048760000|2021-07-12 00:12:40|7410.8|7408|7409.9|7407.1|7410.9|7408.1|7409.9|7407.1|2
1626048770000|2021-07-12 00:12:50|7410.9|7408.1|7411.8|7409|7411.9|7409.1|7410.9|7408.1|6
1626048780000|2021-07-12 00:13:00|7411.9|7409.1|7411.8|7409|7411.9|7409.1|7411.8|7409|4
1626048790000|2021-07-12 00:13:10|7411.9|7409.1|7412.9|7410.1|7412.9|7410.1|7410.9|7408.1|15
1626048800000|2021-07-12 00:13:20|7412.8|7410|7412.3|7409.5|7413.3|7410.5|7411.9|7409.1|1
1626048810000|2021-07-12 00:13:30|7411.3|7408.5|7412.9|7410.1|7412.9|7410.1|7411.3|7408.5|17
1626048820000|2021-07-12 00:13:40|||||||||1
1626048830000|2021-07-12 00:13:50|7413.3|7410.5|7414.3|7411.5|7414.3|7411.5|7412.9|7410.1|9
1626048840000|2021-07-12 00:14:00|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|7413.3|7410.5|7
1626048850000|2021-07-12 00:14:10|7414.3|7411.5|7414.8|7412|7414.9|7412.1|7414.3|7411.5|23
1626048860000|2021-07-12 00:14:20|7414.3|7411.5|7413.3|7410.5|7414.8|7412|7413.3|7410.5|13
1626048870000|2021-07-12 00:14:30|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|1
1626048880000|2021-07-12 00:14:40|7412.8|7410|7412.8|7410|7412.9|7410.1|7412.3|7409.5|7
1626048890000|2021-07-12 00:14:50|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|2
1626048900000|2021-07-12 00:15:00|7412.8|7410|7412.9|7410.1|7413.3|7410.5|7412.8|7410|15
1626048910000|2021-07-12 00:15:10|7412.8|7410|7412.3|7409.5|7413.3|7410.5|7412.3|7409.5|12
1626048920000|2021-07-12 00:15:20|7412.6|7409.8|7413.3|7410.5|7413.4|7410.6|7412.6|7409.8|6
1626048930000|2021-07-12 00:15:30|7413.8|7411|7413.3|7410.5|7413.9|7411.1|7413.3|7410.5|5
1626048940000|2021-07-12 00:15:40|7412.3|7409.5|7412.8|7410|7412.8|7410|7412.3|7409.5|6
1626048950000|2021-07-12 00:15:50|7412.7|7409.9|7412.3|7409.5|7412.7|7409.9|7412.3|7409.5|0
1626048960000|2021-07-12 00:16:00|7412.4|7409.6|7412.3|7409.5|7412.8|7410|7412.3|7409.5|10
1626048970000|2021-07-12 00:16:10|7412.4|7409.6|7412.3|7409.5|7412.9|7410.1|7412.3|7409.5|7
1626048980000|2021-07-12 00:16:20|7411.8|7409|7411.9|7409.1|7411.9|7409.1|7411.3|7408.5|12
1626048990000|2021-07-12 00:16:30|7411.8|7409|7411.3|7408.5|7411.8|7409|7411.3|7408.5|3
1626049000000|2021-07-12 00:16:40|7410.3|7407.5|7411.3|7408.5|7411.3|7408.5|7409.9|7407.1|23
1626049010000|2021-07-12 00:16:50|7411.7|7408.9|7412.3|7409.5|7412.9|7410.1|7411.7|7408.9|7
1626049020000|2021-07-12 00:17:00|7412.6|7409.8|7413.9|7411.1|7414.9|7412.1|7412.6|7409.8|37
1626049030000|2021-07-12 00:17:10|7414.3|7411.5|7414.9|7412.1|7415.3|7412.5|7413.9|7411.1|8
1626049040000|2021-07-12 00:17:20|7415.5|7412.7|7415.4|7412.6|7416.9|7414.1|7414.9|7412.1|41
1626049050000|2021-07-12 00:17:30|7415.6|7412.8|7415.4|7412.6|7415.8|7413|7415.4|7412.6|7
1626049060000|2021-07-12 00:17:40|7415.6|7412.8|7415.3|7412.5|7415.9|7413.1|7415.3|7412.5|6
1626049070000|2021-07-12 00:17:50|7415.8|7413|7415.8|7413|7415.8|7413|7415.3|7412.5|8
1626049080000|2021-07-12 00:18:00|7415.3|7412.5|7415.8|7413|7416.3|7413.5|7415.3|7412.5|19
1626049090000|2021-07-12 00:18:10|7415.9|7413.1|7416.3|7413.5|7416.8|7414|7415.8|7413|8
1626049100000|2021-07-12 00:18:20|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.3|7412.5|13
1626049110000|2021-07-12 00:18:30|7415.8|7413|7415.8|7413|7415.8|7413|7415.8|7413|7
1626049120000|2021-07-12 00:18:40|7415.7|7412.9|7415.3|7412.5|7415.7|7412.9|7415.3|7412.5|2
1626049130000|2021-07-12 00:18:50|7414.8|7412|7414.9|7412.1|7415.3|7412.5|7414.8|7412|15
1626049140000|2021-07-12 00:19:00|7414.8|7412|7414.3|7411.5|7414.8|7412|7414.3|7411.5|5
1626049150000|2021-07-12 00:19:10|7413.9|7411.1|7410.9|7408.1|7413.9|7411.1|7409.9|7407.1|31
1626049160000|2021-07-12 00:19:20|7410.3|7407.5|7410.9|7408.1|7411.3|7408.5|7409.9|7407.1|13
1626049170000|2021-07-12 00:19:30|7411.3|7408.5|7410.9|7408.1|7411.3|7408.5|7410.9|7408.1|0
1626049180000|2021-07-12 00:19:40|||||||||3
1626049190000|2021-07-12 00:19:50|7411.3|7408.5|7408.9|7406.1|7411.3|7408.5|7408.9|7406.1|14
1626049200000|2021-07-12 00:20:00|7408.8|7406|7409.3|7406.5|7409.3|7406.5|7408.4|7405.6|10
1626049210000|2021-07-12 00:20:10|7409.2|7406.4|7408.9|7406.1|7409.2|7406.4|7408.3|7405.5|13
1626049220000|2021-07-12 00:20:20|7408.8|7406|7408.8|7406|7408.8|7406|7408.8|7406|0
1626049230000|2021-07-12 00:20:30|7408.9|7406.1|7408.3|7405.5|7408.9|7406.1|7408.3|7405.5|0
1626049240000|2021-07-12 00:20:40|7408.9|7406.1|7408.8|7406|7408.9|7406.1|7408.8|7406|7
1626049250000|2021-07-12 00:20:50|7408.3|7405.5|7406.9|7404.1|7408.9|7406.1|7406.9|7404.1|15
1626049260000|2021-07-12 00:21:00|7405.5|7402.7|7404.6|7401.8|7405.5|7402.7|7404.3|7401.5|98
1626049270000|2021-07-12 00:21:10|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|7404.8|7402|35
1626049280000|2021-07-12 00:21:20|7405.9|7403.1|7405.4|7402.6|7405.9|7403.1|7405.4|7402.6|14
1626049290000|2021-07-12 00:21:30|7405.9|7403.1|7406.9|7404.1|7406.9|7404.1|7405.9|7403.1|5
1626049310000|2021-07-12 00:21:50|7405.9|7403.1|7408.9|7406.1|7408.9|7406.1|7405.9|7403.1|21
1626049320000|2021-07-12 00:22:00|7408.8|7406|7407.8|7405|7408.9|7406.1|7407.8|7405|11
1626049330000|2021-07-12 00:22:10|7407.9|7405.1|7407.9|7405.1|7407.9|7405.1|7407.9|7405.1|6
1626049340000|2021-07-12 00:22:20|7407.3|7404.5|7406.9|7404.1|7407.3|7404.5|7406.9|7404.1|5
1626049350000|2021-07-12 00:22:30|||||||||2
1626049360000|2021-07-12 00:22:40|||||||||5
1626049380000|2021-07-12 00:23:00|7407.3|7404.5|7405.9|7403.1|7407.3|7404.5|7405.9|7403.1|5
1626049390000|2021-07-12 00:23:10|||||||||3
1626049400000|2021-07-12 00:23:20|||||||||4
1626049410000|2021-07-12 00:23:30|7405.8|7403|7405.9|7403.1|7405.9|7403.1|7405.8|7403|3
1626049420000|2021-07-12 00:23:40|7405.8|7403|7405.8|7403|7405.8|7403|7405.8|7403|3
1626049430000|2021-07-12 00:23:50|7405.4|7402.6|7404.9|7402.1|7405.4|7402.6|7404.9|7402.1|2
1626049440000|2021-07-12 00:24:00|7405.3|7402.5|7404.9|7402.1|7405.3|7402.5|7404.9|7402.1|4
1626049450000|2021-07-12 00:24:10|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|14
1626049460000|2021-07-12 00:24:20|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|10
1626049470000|2021-07-12 00:24:30|7402.8|7400|7401.2|7398.4|7402.8|7400|7399.9|7397.1|45
1626049480000|2021-07-12 00:24:40|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|1
1626049490000|2021-07-12 00:24:50|7401.3|7398.5|7401.8|7399|7401.9|7399.1|7401.3|7398.5|18
1626049500000|2021-07-12 00:25:00|7401.9|7399.1|7402.9|7400.1|7402.9|7400.1|7401.9|7399.1|17
1626049510000|2021-07-12 00:25:10|7403.1|7400.3|7403.9|7401.1|7404.3|7401.5|7402.9|7400.1|9
1626049520000|2021-07-12 00:25:20|7402.9|7400.1|7403.3|7400.5|7403.3|7400.5|7402.9|7400.1|8
1626049530000|2021-07-12 00:25:30|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|9
1626049540000|2021-07-12 00:25:40|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|2
1626049550000|2021-07-12 00:25:50|||||||||7
1626049560000|2021-07-12 00:26:00|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7
1626049570000|2021-07-12 00:26:10|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7
1626049580000|2021-07-12 00:26:20|7401.5|7398.7|7401.9|7399.1|7401.9|7399.1|7401.5|7398.7|3
1626049590000|2021-07-12 00:26:30|7402.3|7399.5|7402.9|7400.1|7402.9|7400.1|7402.3|7399.5|1
1626049600000|2021-07-12 00:26:40|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7402.9|7400.1|2
1626049620000|2021-07-12 00:27:00|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|3
1626049630000|2021-07-12 00:27:10|7402.3|7399.5|7402.9|7400.1|7402.9|7400.1|7402.3|7399.5|5
1626049640000|2021-07-12 00:27:20|7403.3|7400.5|7403.9|7401.1|7403.9|7401.1|7403.3|7400.5|7
1626049650000|2021-07-12 00:27:30|7404.3|7401.5|7403.9|7401.1|7404.3|7401.5|7403.9|7401.1|2
1626049660000|2021-07-12 00:27:40|7403.8|7401|7403.8|7401|7403.9|7401.1|7403.8|7401|8
1626049670000|2021-07-12 00:27:50|7403.9|7401.1|7404.9|7402.1|7404.9|7402.1|7403.9|7401.1|16
1626049680000|2021-07-12 00:28:00|7405.3|7402.5|7404.9|7402.1|7405.3|7402.5|7404.9|7402.1|9
1626049690000|2021-07-12 00:28:10|7405.8|7403|7404.8|7402|7405.8|7403|7404.3|7401.5|11
1626049700000|2021-07-12 00:28:20|7404.9|7402.1|7404.8|7402|7404.9|7402.1|7404.3|7401.5|4
1626049710000|2021-07-12 00:28:30|7404.6|7401.8|7403.9|7401.1|7404.6|7401.8|7403.9|7401.1|4
1626049720000|2021-07-12 00:28:40|7404.3|7401.5|7404.8|7402|7404.9|7402.1|7404.3|7401.5|3
1626049730000|2021-07-12 00:28:50|7404.3|7401.5|7403.9|7401.1|7404.3|7401.5|7403.8|7401|0
1626049740000|2021-07-12 00:29:00|||||||||1
1626049750000|2021-07-12 00:29:10|7404.8|7402|7404.4|7401.6|7404.9|7402.1|7403.9|7401.1|10
1626049760000|2021-07-12 00:29:20|7404.8|7402|7404.9|7402.1|7404.9|7402.1|7404.8|7402|2
1626049770000|2021-07-12 00:29:30|7405.5|7402.7|7404.9|7402.1|7405.9|7403.1|7404.9|7402.1|10
1626049780000|2021-07-12 00:29:40|7404.6|7401.8|7404.8|7402|7404.8|7402|7404.3|7401.5|14
1626049800000|2021-07-12 00:30:00|7404.9|7402.1|7403.9|7401.1|7405.3|7402.5|7403.9|7401.1|6
1626049820000|2021-07-12 00:30:20|||||||||2
1626049830000|2021-07-12 00:30:30|||||||||1
1626049850000|2021-07-12 00:30:50|||||||||3
1626049860000|2021-07-12 00:31:00|7403.6|7400.8|7402.9|7400.1|7403.6|7400.8|7402.9|7400.1|7
1626049870000|2021-07-12 00:31:10|7402.8|7400|7403.9|7401.1|7403.9|7401.1|7402.8|7400|15
1626049880000|2021-07-12 00:31:20|7403.6|7400.8|7403.9|7401.1|7403.9|7401.1|7403.3|7400.5|8
1626049890000|2021-07-12 00:31:30|||||||||2
1626049900000|2021-07-12 00:31:40|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|7403.9|7401.1|8
1626049920000|2021-07-12 00:32:00|7403.8|7401|7403.9|7401.1|7403.9|7401.1|7403.3|7400.5|13
1626049940000|2021-07-12 00:32:20|7403.8|7401|7401.9|7399.1|7403.8|7401|7401.9|7399.1|8
1626049950000|2021-07-12 00:32:30|7401.5|7398.7|7400.9|7398.1|7401.9|7399.1|7399.9|7397.1|28
1626049960000|2021-07-12 00:32:40|7400.3|7397.5|7400.9|7398.1|7401.9|7399.1|7400.3|7397.5|14
1626049970000|2021-07-12 00:32:50|||||||||3
1626049980000|2021-07-12 00:33:00|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.4|7398.6|10
1626049990000|2021-07-12 00:33:10|7401.8|7399|7401.9|7399.1|7401.9|7399.1|7400.9|7398.1|1
1626050000000|2021-07-12 00:33:20|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|2
1626050010000|2021-07-12 00:33:30|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|0
1626050020000|2021-07-12 00:33:40|7402.9|7400.1|7402.9|7400.1|7403.4|7400.6|7402.9|7400.1|14
1626050030000|2021-07-12 00:33:50|7403.9|7401.1|7404.4|7401.6|7404.4|7401.6|7403.9|7401.1|11
1626050040000|2021-07-12 00:34:00|7404.5|7401.7|7404.9|7402.1|7404.9|7402.1|7403.9|7401.1|6
1626050050000|2021-07-12 00:34:10|||||||||5
1626050060000|2021-07-12 00:34:20|7405|7402.2|7405.9|7403.1|7405.9|7403.1|7405|7402.2|26
1626050080000|2021-07-12 00:34:40|7406.3|7403.5|7405.9|7403.1|7406.3|7403.5|7405.9|7403.1|2
1626050090000|2021-07-12 00:34:50|7406.3|7403.5|7405.9|7403.1|7406.3|7403.5|7405.9|7403.1|2
1626050100000|2021-07-12 00:35:00|7405.3|7402.5|7405.3|7402.5|7405.8|7403|7405.3|7402.5|16
1626050110000|2021-07-12 00:35:10|||||||||2
1626050120000|2021-07-12 00:35:20|7405.4|7402.6|7405.9|7403.1|7405.9|7403.1|7405.4|7402.6|0
1626050140000|2021-07-12 00:35:40|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|1
1626050150000|2021-07-12 00:35:50|7405.9|7403.1|7405.3|7402.5|7405.9|7403.1|7405.3|7402.5|5
1626050160000|2021-07-12 00:36:00|||||||||2
1626050170000|2021-07-12 00:36:10|7404.9|7402.1|7404.8|7402|7404.9|7402.1|7404.8|7402|1
1626050180000|2021-07-12 00:36:20|7404.9|7402.1|7404.8|7402|7404.9|7402.1|7404.3|7401.5|6
1626050190000|2021-07-12 00:36:30|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|0
1626050200000|2021-07-12 00:36:40|7405.3|7402.5|7404.5|7401.7|7405.3|7402.5|7404.5|7401.7|1
1626050210000|2021-07-12 00:36:50|7404.9|7402.1|7403.5|7400.7|7404.9|7402.1|7403.5|7400.7|3
1626050220000|2021-07-12 00:37:00|7403.9|7401.1|7403.8|7401|7403.9|7401.1|7403.3|7400.5|9
1626050230000|2021-07-12 00:37:10|7403.6|7400.8|7403.3|7400.5|7403.6|7400.8|7403.3|7400.5|0
1626050240000|2021-07-12 00:37:20|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|2
1626050250000|2021-07-12 00:37:30|7403.3|7400.5|7403.9|7401.1|7403.9|7401.1|7402.9|7400.1|1
1626050270000|2021-07-12 00:37:50|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7
1626050280000|2021-07-12 00:38:00|||||||||3
1626050300000|2021-07-12 00:38:20|||||||||2
1626050310000|2021-07-12 00:38:30|7406.3|7403.5|7407.9|7405.1|7407.9|7405.1|7406.3|7403.5|3
1626050320000|2021-07-12 00:38:40|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7406.9|7404.1|4
1626050330000|2021-07-12 00:38:50|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|0
1626050340000|2021-07-12 00:39:00|7406.3|7403.5|7405.3|7402.5|7406.3|7403.5|7405.3|7402.5|11
1626050350000|2021-07-12 00:39:10|||||||||1
1626050360000|2021-07-12 00:39:20|7404.9|7402.1|7404.3|7401.5|7404.9|7402.1|7404.3|7401.5|4
1626050370000|2021-07-12 00:39:30|7403.9|7401.1|7403.8|7401|7403.9|7401.1|7403.3|7400.5|18
1626050380000|2021-07-12 00:39:40|7403.6|7400.8|7403.9|7401.1|7403.9|7401.1|7403.6|7400.8|3
1626050390000|2021-07-12 00:39:50|7404.3|7401.5|7402.9|7400.1|7404.3|7401.5|7402.9|7400.1|11
1626050400000|2021-07-12 00:40:00|7403.4|7400.6|7403.9|7401.1|7403.9|7401.1|7403.4|7400.6|9
1626050410000|2021-07-12 00:40:10|7403.8|7401|7403.3|7400.5|7403.8|7401|7403.3|7400.5|1
1626050420000|2021-07-12 00:40:20|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|3
1626050430000|2021-07-12 00:40:30|||||||||1
1626050440000|2021-07-12 00:40:40|7403.8|7401|7402.8|7400|7403.8|7401|7402.8|7400|12
1626050450000|2021-07-12 00:40:50|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.8|7400|1
1626050460000|2021-07-12 00:41:00|||||||||3
1626050470000|2021-07-12 00:41:10|7402.8|7400|7402.3|7399.5|7402.8|7400|7402.3|7399.5|2
1626050480000|2021-07-12 00:41:20|||||||||1
1626050490000|2021-07-12 00:41:30|7402.9|7400.1|7403.9|7401.1|7403.9|7401.1|7402.9|7400.1|23
1626050500000|2021-07-12 00:41:40|7404.9|7402.1|7405.9|7403.1|7405.9|7403.1|7404.9|7402.1|7
1626050510000|2021-07-12 00:41:50|7405.8|7403|7404.9|7402.1|7405.8|7403|7404.9|7402.1|1
1626050520000|2021-07-12 00:42:00|7405.9|7403.1|7405.3|7402.5|7405.9|7403.1|7405.3|7402.5|9
1626050530000|2021-07-12 00:42:10|7405.9|7403.1|7404.9|7402.1|7405.9|7403.1|7404.9|7402.1|4
1626050550000|2021-07-12 00:42:30|7405.8|7403|7404.9|7402.1|7405.8|7403|7404.9|7402.1|2
1626050560000|2021-07-12 00:42:40|7405.8|7403|7405.9|7403.1|7405.9|7403.1|7405.3|7402.5|8
1626050570000|2021-07-12 00:42:50|7406.4|7403.6|7405.9|7403.1|7406.4|7403.6|7405.9|7403.1|6
1626050580000|2021-07-12 00:43:00|||||||||7
1626050590000|2021-07-12 00:43:10|||||||||2
1626050620000|2021-07-12 00:43:40|||||||||6
1626050630000|2021-07-12 00:43:50|||||||||1
1626050640000|2021-07-12 00:44:00|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|2
1626050660000|2021-07-12 00:44:20|7405.8|7403|7405.9|7403.1|7405.9|7403.1|7405.8|7403|3
1626050670000|2021-07-12 00:44:30|7407.3|7404.5|7404.9|7402.1|7407.3|7404.5|7404.9|7402.1|14
1626050680000|2021-07-12 00:44:40|7404.8|7402|7404.8|7402|7404.9|7402.1|7404.8|7402|4
1626050690000|2021-07-12 00:44:50|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|7404.8|7402|2
1626050700000|2021-07-12 00:45:00|7404.8|7402|7403.8|7401|7404.9|7402.1|7403.8|7401|8
1626050710000|2021-07-12 00:45:10|7403.9|7401.1|7403.8|7401|7403.9|7401.1|7403.8|7401|2
1626050720000|2021-07-12 00:45:20|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7403.8|7401|1
1626050730000|2021-07-12 00:45:30|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|1
1626050740000|2021-07-12 00:45:40|7404.5|7401.7|7404.9|7402.1|7404.9|7402.1|7404.5|7401.7|5
1626050750000|2021-07-12 00:45:50|7405.3|7402.5|7405.9|7403.1|7405.9|7403.1|7405.3|7402.5|11
1626050760000|2021-07-12 00:46:00|||||||||1
1626050770000|2021-07-12 00:46:10|7405.7|7402.9|7405.3|7402.5|7405.8|7403|7405.3|7402.5|7
1626050800000|2021-07-12 00:46:40|7405.4|7402.6|7405.3|7402.5|7405.8|7403|7404.5|7401.7|5
1626050810000|2021-07-12 00:46:50|7404.9|7402.1|7404.9|7402.1|7405.3|7402.5|7404.9|7402.1|4
1626050820000|2021-07-12 00:47:00|||||||||1
1626050830000|2021-07-12 00:47:10|7405.3|7402.5|7406.9|7404.1|7406.9|7404.1|7405.3|7402.5|11
1626050840000|2021-07-12 00:47:20|7406.8|7404|7406.8|7404|7406.9|7404.1|7406.8|7404|1
1626050850000|2021-07-12 00:47:30|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|0
1626050860000|2021-07-12 00:47:40|7406.7|7403.9|7406.9|7404.1|7406.9|7404.1|7406.7|7403.9|4
1626050870000|2021-07-12 00:47:50|7406.8|7404|7406.8|7404|7406.9|7404.1|7406.8|7404|0
1626050880000|2021-07-12 00:48:00|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|7406.9|7404.1|1
1626050890000|2021-07-12 00:48:10|7407|7404.2|7408.3|7405.5|7408.9|7406.1|7406.9|7404.1|30
1626050900000|2021-07-12 00:48:20|7407.9|7405.1|7407.9|7405.1|7408.8|7406|7407.9|7405.1|7
1626050910000|2021-07-12 00:48:30|7407.8|7405|7407.8|7405|7407.8|7405|7407.8|7405|5
1626050920000|2021-07-12 00:48:40|7407.9|7405.1|7407.9|7405.1|7407.9|7405.1|7407.9|7405.1|1
1626050940000|2021-07-12 00:49:00|7407.8|7405|7407.3|7404.5|7407.9|7405.1|7407.3|7404.5|7
1626050950000|2021-07-12 00:49:10|7406.9|7404.1|7407.3|7404.5|7407.3|7404.5|7406.9|7404.1|2
1626050960000|2021-07-12 00:49:20|||||||||2
1626050970000|2021-07-12 00:49:30|7407.4|7404.6|7407.5|7404.7|7407.5|7404.7|7407.4|7404.6|4
1626050990000|2021-07-12 00:49:50|7407.9|7405.1|7408.9|7406.1|7408.9|7406.1|7407.9|7405.1|6
1626051000000|2021-07-12 00:50:00|7408.4|7405.6|7408.3|7405.5|7408.4|7405.6|7408.3|7405.5|9
1626051010000|2021-07-12 00:50:10|7408.4|7405.6|7407.9|7405.1|7408.8|7406|7407.9|7405.1|1
1626051020000|2021-07-12 00:50:20|||||||||1
1626051030000|2021-07-12 00:50:30|7408.4|7405.6|7408.9|7406.1|7408.9|7406.1|7408.4|7405.6|2
1626051040000|2021-07-12 00:50:40|7408.8|7406|7408.8|7406|7408.8|7406|7408.8|7406|1
1626051050000|2021-07-12 00:50:50|7408.7|7405.9|7407.9|7405.1|7408.7|7405.9|7407.9|7405.1|0
1626051060000|2021-07-12 00:51:00|7408.4|7405.6|7407.9|7405.1|7408.8|7406|7407.9|7405.1|2
1626051070000|2021-07-12 00:51:10|||||||||2
1626051080000|2021-07-12 00:51:20|||||||||1
1626051090000|2021-07-12 00:51:30|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|9
1626051100000|2021-07-12 00:51:40|7409.5|7406.7|7409.9|7407.1|7409.9|7407.1|7409.5|7406.7|3
1626051120000|2021-07-12 00:52:00|7409.8|7407|7412.9|7410.1|7412.9|7410.1|7409.8|7407|35
1626051130000|2021-07-12 00:52:10|||||||||10
1626051140000|2021-07-12 00:52:20|7413.3|7410.5|7412.9|7410.1|7413.3|7410.5|7412.9|7410.1|5
1626051150000|2021-07-12 00:52:30|7412.8|7410|7412.9|7410.1|7413.3|7410.5|7412.8|7410|3
1626051170000|2021-07-12 00:52:50|7413.3|7410.5|7412.5|7409.7|7413.3|7410.5|7412.3|7409.5|6
1626051180000|2021-07-12 00:53:00|7412.9|7410.1|7412.3|7409.5|7413.3|7410.5|7412.3|7409.5|11
1626051210000|2021-07-12 00:53:30|7411.7|7408.9|7411.3|7408.5|7411.7|7408.9|7411.3|7408.5|15
1626051220000|2021-07-12 00:53:40|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|4
1626051230000|2021-07-12 00:53:50|7411.9|7409.1|7411.3|7408.5|7411.9|7409.1|7411.3|7408.5|5
1626051240000|2021-07-12 00:54:00|7411.9|7409.1|7411.3|7408.5|7411.9|7409.1|7411.3|7408.5|13
1626051250000|2021-07-12 00:54:10|7411.7|7408.9|7411.3|7408.5|7411.8|7409|7411.3|7408.5|8
1626051260000|2021-07-12 00:54:20|||||||||1
1626051270000|2021-07-12 00:54:30|7411.7|7408.9|7412.3|7409.5|7412.3|7409.5|7411.7|7408.9|4
1626051280000|2021-07-12 00:54:40|7412.7|7409.9|7411.9|7409.1|7412.8|7410|7411.9|7409.1|9
1626051290000|2021-07-12 00:54:50|7412.3|7409.5|7411.9|7409.1|7412.3|7409.5|7411.9|7409.1|1
1626051300000|2021-07-12 00:55:00|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|1
1626051310000|2021-07-12 00:55:10|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|0
1626051330000|2021-07-12 00:55:30|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|5
1626051340000|2021-07-12 00:55:40|||||||||4
1626051350000|2021-07-12 00:55:50|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|1
1626051360000|2021-07-12 00:56:00|7410.5|7407.7|7411.3|7408.5|7411.3|7408.5|7410.3|7407.5|19
1626051370000|2021-07-12 00:56:10|7411.7|7408.9|7411.9|7409.1|7411.9|7409.1|7411.7|7408.9|1
1626051380000|2021-07-12 00:56:20|7411.8|7409|7411.5|7408.7|7411.9|7409.1|7411.5|7408.7|2
1626051390000|2021-07-12 00:56:30|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|3
1626051400000|2021-07-12 00:56:40|7413.3|7410.5|7411.9|7409.1|7413.3|7410.5|7411.9|7409.1|28
1626051410000|2021-07-12 00:56:50|7412|7409.2|7411.9|7409.1|7412|7409.2|7411.9|7409.1|4
1626051420000|2021-07-12 00:57:00|7411.8|7409|7411.9|7409.1|7411.9|7409.1|7411.4|7408.6|0
1626051430000|2021-07-12 00:57:10|||||||||2
1626051450000|2021-07-12 00:57:30|7411.8|7409|7411.3|7408.5|7411.8|7409|7411.3|7408.5|1
1626051460000|2021-07-12 00:57:40|||||||||2
1626051470000|2021-07-12 00:57:50|||||||||3
1626051480000|2021-07-12 00:58:00|7410.3|7407.5|7410.8|7408|7410.8|7408|7410.3|7407.5|12
1626051490000|2021-07-12 00:58:10|7410.9|7408.1|7410.3|7407.5|7410.9|7408.1|7410.3|7407.5|1
1626051500000|2021-07-12 00:58:20|7410.8|7408|7410.9|7408.1|7410.9|7408.1|7410.8|7408|6
1626051510000|2021-07-12 00:58:30|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|2
1626051520000|2021-07-12 00:58:40|7410.9|7408.1|7411.9|7409.1|7411.9|7409.1|7410.8|7408|5
1626051540000|2021-07-12 00:59:00|7412.3|7409.5|7411.9|7409.1|7412.3|7409.5|7411.8|7409|2
1626051550000|2021-07-12 00:59:10|7411.8|7409|7411.3|7408.5|7411.9|7409.1|7411.3|7408.5|2
1626051570000|2021-07-12 00:59:30|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|3
1626051580000|2021-07-12 00:59:40|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|2
1626051590000|2021-07-12 00:59:50|7411.8|7409|7411.3|7408.5|7411.8|7409|7411.3|7408.5|1
1626051600000|2021-07-12 01:00:00|7411.7|7408.9|7412.9|7410.1|7417.9|7415.1|7411.3|7408.5|111
1626051610000|2021-07-12 01:00:10|7412.8|7410|7407.9|7405.1|7412.9|7410.1|7407.9|7405.1|95
1626051620000|2021-07-12 01:00:20|7406.9|7404.1|7407.9|7405.1|7408.9|7406.1|7406.9|7404.1|116
1626051630000|2021-07-12 01:00:30|7406.9|7404.1|7404.9|7402.1|7406.9|7404.1|7404.9|7402.1|54
1626051640000|2021-07-12 01:00:40|7404.5|7401.7|7401.4|7398.6|7404.5|7401.7|7400.9|7398.1|95
1626051650000|2021-07-12 01:00:50|7401.9|7399.1|7402|7399.2|7402.4|7399.6|7399.9|7397.1|50
1626051660000|2021-07-12 01:01:00|7402.5|7399.7|7399.9|7397.1|7403.3|7400.5|7399.3|7396.5|56
1626051670000|2021-07-12 01:01:10|7399.5|7396.7|7402.9|7400.1|7403.9|7401.1|7399.3|7396.5|41
1626051680000|2021-07-12 01:01:20|7402.8|7400|7400.9|7398.1|7402.8|7400|7399.9|7397.1|11
1626051690000|2021-07-12 01:01:30|7401|7398.2|7396.9|7394.1|7401|7398.2|7396.9|7394.1|71
1626051700000|2021-07-12 01:01:40|7396.8|7394|7399.8|7397|7399.8|7397|7395.9|7393.1|58
1626051710000|2021-07-12 01:01:50|7399.6|7396.8|7399.9|7397.1|7399.9|7397.1|7397.3|7394.5|28
1626051720000|2021-07-12 01:02:00|7400.5|7397.7|7405.9|7403.1|7405.9|7403.1|7400.3|7397.5|50
1626051730000|2021-07-12 01:02:10|7406|7403.2|7405.4|7402.6|7406.9|7404.1|7404.9|7402.1|15
1626051740000|2021-07-12 01:02:20|7405.5|7402.7|7404.3|7401.5|7406.9|7404.1|7404.3|7401.5|30
1626051750000|2021-07-12 01:02:30|7404.5|7401.7|7404.9|7402.1|7404.9|7402.1|7404.5|7401.7|9
1626051760000|2021-07-12 01:02:40|7404.6|7401.8|7407.9|7405.1|7407.9|7405.1|7404.3|7401.5|47
1626051770000|2021-07-12 01:02:50|7407.8|7405|7405.8|7403|7407.9|7405.1|7405.8|7403|10
1626051780000|2021-07-12 01:03:00|7405.3|7402.5|7405.4|7402.6|7405.5|7402.7|7403.9|7401.1|35
1626051790000|2021-07-12 01:03:10|7405.8|7403|7403.9|7401.1|7406.5|7403.7|7403.9|7401.1|38
1626051800000|2021-07-12 01:03:20|7404.1|7401.3|7403.9|7401.1|7405.9|7403.1|7403.9|7401.1|16
1626051810000|2021-07-12 01:03:30|7403.4|7400.6|7402.9|7400.1|7403.4|7400.6|7402.9|7400.1|7
1626051820000|2021-07-12 01:03:40|7402.3|7399.5|7401.4|7398.6|7402.4|7399.6|7401.3|7398.5|22
1626051830000|2021-07-12 01:03:50|7401.5|7398.7|7403.3|7400.5|7405.3|7402.5|7401.5|7398.7|44
1626051840000|2021-07-12 01:04:00|7403.4|7400.6|7404.9|7402.1|7404.9|7402.1|7403.4|7400.6|14
1626051850000|2021-07-12 01:04:10|7405.1|7402.3|7406.9|7404.1|7406.9|7404.1|7405.1|7402.3|15
1626051860000|2021-07-12 01:04:20|7407.5|7404.7|7407.9|7405.1|7407.9|7405.1|7405.9|7403.1|11
1626051870000|2021-07-12 01:04:30|7407.8|7405|7406.4|7403.6|7407.8|7405|7406.3|7403.5|7
1626051880000|2021-07-12 01:04:40|7406.3|7403.5|7404.9|7402.1|7406.3|7403.5|7404.4|7401.6|15
1626051890000|2021-07-12 01:04:50|7404.3|7401.5|7404.3|7401.5|7404.8|7402|7403.9|7401.1|13
1626051900000|2021-07-12 01:05:00|7404.4|7401.6|7404.9|7402.1|7404.9|7402.1|7404.4|7401.6|1
1626051910000|2021-07-12 01:05:10|7405.6|7402.8|7407.8|7405|7407.9|7405.1|7405.6|7402.8|31
1626051920000|2021-07-12 01:05:20|7407.9|7405.1|7408.9|7406.1|7408.9|7406.1|7407.3|7404.5|29
1626051930000|2021-07-12 01:05:30|7409.3|7406.5|7410.8|7408|7410.9|7408.1|7409.3|7406.5|32
1626051940000|2021-07-12 01:05:40|7410.9|7408.1|7415.9|7413.1|7416.3|7413.5|7410.8|7408|51
1626051950000|2021-07-12 01:05:50|7415.8|7413|7413.8|7411|7415.8|7413|7413.8|7411|28
1626051960000|2021-07-12 01:06:00|7413.6|7410.8|7410.9|7408.1|7413.9|7411.1|7410.9|7408.1|21
1626051970000|2021-07-12 01:06:10|7410.3|7407.5|7409.9|7407.1|7411.9|7409.1|7409.9|7407.1|24
1626051980000|2021-07-12 01:06:20|7409.5|7406.7|7408.4|7405.6|7409.9|7407.1|7407.9|7405.1|62
1626051990000|2021-07-12 01:06:30|7408.3|7405.5|7407.9|7405.1|7408.4|7405.6|7407.8|7405|10
1626052000000|2021-07-12 01:06:40|7407.8|7405|7407.9|7405.1|7407.9|7405.1|7404.9|7402.1|47
1626052020000|2021-07-12 01:07:00|7408|7405.2|7408.3|7405.5|7408.9|7406.1|7408|7405.2|7
1626052030000|2021-07-12 01:07:10|7408.4|7405.6|7408.3|7405.5|7408.9|7406.1|7408.3|7405.5|6
1626052040000|2021-07-12 01:07:20|7407.9|7405.1|7408.9|7406.1|7408.9|7406.1|7407.9|7405.1|7
1626052050000|2021-07-12 01:07:30|||||||||1
1626052060000|2021-07-12 01:07:40|7410.3|7407.5|7410.9|7408.1|7410.9|7408.1|7410.3|7407.5|30
1626052070000|2021-07-12 01:07:50|7411|7408.2|7412.5|7409.7|7412.9|7410.1|7411|7408.2|8
1626052080000|2021-07-12 01:08:00|7412.9|7410.1|7413.3|7410.5|7413.9|7411.1|7412.3|7409.5|9
1626052090000|2021-07-12 01:08:10|7412.3|7409.5|7409.9|7407.1|7412.3|7409.5|7409.9|7407.1|17
1626052100000|2021-07-12 01:08:20|7409.8|7407|7410.3|7407.5|7410.3|7407.5|7409.8|7407|7
1626052110000|2021-07-12 01:08:30|7409.9|7407.1|7409.8|7407|7410.3|7407.5|7408.3|7405.5|14
1626052120000|2021-07-12 01:08:40|||||||||2
1626052130000|2021-07-12 01:08:50|7409.9|7407.1|7411.9|7409.1|7411.9|7409.1|7409.9|7407.1|6
1626052140000|2021-07-12 01:09:00|7411.8|7409|7409.8|7407|7411.8|7409|7409.3|7406.5|10
1626052150000|2021-07-12 01:09:10|7409.6|7406.8|7409.9|7407.1|7409.9|7407.1|7409.3|7406.5|8
1626052160000|2021-07-12 01:09:20|7410.3|7407.5|7412.9|7410.1|7412.9|7410.1|7410.3|7407.5|8
1626052170000|2021-07-12 01:09:30|7413.3|7410.5|7413.3|7410.5|7413.8|7411|7413.3|7410.5|10
1626052180000|2021-07-12 01:09:40|7412.8|7410|7411.9|7409.1|7412.9|7410.1|7411.9|7409.1|5
1626052190000|2021-07-12 01:09:50|7411.8|7409|7411.9|7409.1|7411.9|7409.1|7411.3|7408.5|8
1626052200000|2021-07-12 01:10:00|7412.3|7409.5|7410.3|7407.5|7412.9|7410.1|7410.3|7407.5|21
1626052210000|2021-07-12 01:10:10|7409.9|7407.1|7408.9|7406.1|7409.9|7407.1|7407.3|7404.5|18
1626052220000|2021-07-12 01:10:20|7409|7406.2|7410.4|7407.6|7410.9|7408.1|7409|7406.2|17
1626052230000|2021-07-12 01:10:30|7410.5|7407.7|7412.9|7410.1|7412.9|7410.1|7410.5|7407.7|19
1626052240000|2021-07-12 01:10:40|7412.5|7409.7|7412.4|7409.6|7412.9|7410.1|7412.3|7409.5|12
1626052250000|2021-07-12 01:10:50|7412.2|7409.4|7414.9|7412.1|7414.9|7412.1|7412.2|7409.4|24
1626052260000|2021-07-12 01:11:00|7414.7|7411.9|7414.9|7412.1|7414.9|7412.1|7414.2|7411.4|15
1626052270000|2021-07-12 01:11:10|7415.9|7413.1|7417.9|7415.1|7417.9|7415.1|7415.9|7413.1|39
1626052280000|2021-07-12 01:11:20|7418.9|7416.1|7419.9|7417.1|7420.9|7418.1|7418.2|7415.4|42
1626052290000|2021-07-12 01:11:30|7421.2|7418.4|7418.9|7416.1|7421.2|7418.4|7418.9|7416.1|39
1626052300000|2021-07-12 01:11:40|7419.6|7416.8|7419.2|7416.4|7420.2|7417.4|7419.2|7416.4|15
1626052310000|2021-07-12 01:11:50|7418.9|7416.1|7418.2|7415.4|7418.9|7416.1|7418.2|7415.4|13
1626052320000|2021-07-12 01:12:00|7417.9|7415.1|7418.9|7416.1|7418.9|7416.1|7417.9|7415.1|8
1626052330000|2021-07-12 01:12:10|7418.5|7415.7|7418.2|7415.4|7418.9|7416.1|7418.2|7415.4|11
1626052340000|2021-07-12 01:12:20|7417.7|7414.9|7416.9|7414.1|7417.7|7414.9|7416.9|7414.1|37
1626052350000|2021-07-12 01:12:30|7416.2|7413.4|7416.9|7414.1|7416.9|7414.1|7416.2|7413.4|9
1626052360000|2021-07-12 01:12:40|7416.7|7413.9|7416.2|7413.4|7416.9|7414.1|7416.2|7413.4|7
1626052370000|2021-07-12 01:12:50|7415.9|7413.1|7417.2|7414.4|7417.2|7414.4|7415.9|7413.1|10
1626052380000|2021-07-12 01:13:00|7417.5|7414.7|7417.7|7414.9|7418.2|7415.4|7417.2|7414.4|17
1626052390000|2021-07-12 01:13:10|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|0
1626052400000|2021-07-12 01:13:20|7418.2|7415.4|7418.9|7416.1|7418.9|7416.1|7418.2|7415.4|18
1626052410000|2021-07-12 01:13:30|7418.7|7415.9|7417.2|7414.4|7418.7|7415.9|7417.2|7414.4|14
1626052420000|2021-07-12 01:13:40|7416.9|7414.1|7417.9|7415.1|7418.2|7415.4|7416.9|7414.1|4
1626052430000|2021-07-12 01:13:50|7417.7|7414.9|7417.9|7415.1|7417.9|7415.1|7417.7|7414.9|0
1626052440000|2021-07-12 01:14:00|7417.7|7414.9|7415.9|7413.1|7417.9|7415.1|7415.9|7413.1|12
1626052450000|2021-07-12 01:14:10|7415.6|7412.8|7414.2|7411.4|7415.6|7412.8|7414.2|7411.4|23
1626052460000|2021-07-12 01:14:20|7414.7|7411.9|7412.9|7410.1|7414.7|7411.9|7411.9|7409.1|26
1626052470000|2021-07-12 01:14:30|7413.9|7411.1|7414.9|7412.1|7414.9|7412.1|7413.9|7411.1|19
1626052480000|2021-07-12 01:14:40|7414.4|7411.6|7412.7|7409.9|7414.4|7411.6|7412.7|7409.9|9
1626052490000|2021-07-12 01:14:50|7412.2|7409.4|7410.2|7407.4|7412.2|7409.4|7410.2|7407.4|19
1626052500000|2021-07-12 01:15:00|7410.4|7407.6|7410.2|7407.4|7411.2|7408.4|7409.9|7407.1|12
1626052510000|2021-07-12 01:15:10|7410.4|7407.6|7412.9|7410.1|7412.9|7410.1|7409.9|7407.1|8
1626052520000|2021-07-12 01:15:20|7412.4|7409.6|7413.9|7411.1|7413.9|7411.1|7411.9|7409.1|8
1626052530000|2021-07-12 01:15:30|7414|7411.2|7413.2|7410.4|7414.9|7412.1|7413.2|7410.4|10
1626052540000|2021-07-12 01:15:40|7412.9|7410.1|7412.9|7410.1|7413.9|7411.1|7412.9|7410.1|3
1626052550000|2021-07-12 01:15:50|7412.7|7409.9|7410.9|7408.1|7412.7|7409.9|7410.9|7408.1|1
1626052560000|2021-07-12 01:16:00|7410.4|7407.6|7409.9|7407.1|7410.4|7407.6|7409.5|7406.7|18
1626052570000|2021-07-12 01:16:10|7409.5|7406.7|7410.9|7408.1|7410.9|7408.1|7409.2|7406.4|7
1626052580000|2021-07-12 01:16:20|||||||||3
1626052590000|2021-07-12 01:16:30|7410.2|7407.4|7410.2|7407.4|7410.9|7408.1|7410.2|7407.4|16
1626052600000|2021-07-12 01:16:40|7409.7|7406.9|7409.4|7406.6|7409.9|7407.1|7408.4|7405.6|21
1626052610000|2021-07-12 01:16:50|7409.5|7406.7|7408.9|7406.1|7409.5|7406.7|7408.5|7405.7|3
1626052620000|2021-07-12 01:17:00|7408.4|7405.6|7409.2|7406.4|7409.9|7407.1|7407.9|7405.1|48
1626052630000|2021-07-12 01:17:10|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|7408.9|7406.1|1
1626052640000|2021-07-12 01:17:20|||||||||1
1626052650000|2021-07-12 01:17:30|7409.1|7406.3|7407.2|7404.4|7409.5|7406.7|7407.2|7404.4|13
1626052660000|2021-07-12 01:17:40|7408.2|7405.4|7409.4|7406.6|7409.5|7406.7|7408.2|7405.4|20
1626052670000|2021-07-12 01:17:50|7409.2|7406.4|7409.9|7407.1|7409.9|7407.1|7408.9|7406.1|3
1626052690000|2021-07-12 01:18:10|7410.9|7408.1|7411.9|7409.1|7411.9|7409.1|7410.9|7408.1|6
1626052700000|2021-07-12 01:18:20|7412.5|7409.7|7412.9|7410.1|7413.2|7410.4|7412.2|7409.4|8
1626052710000|2021-07-12 01:18:30|||||||||3
1626052720000|2021-07-12 01:18:40|7413.5|7410.7|7413.4|7410.6|7413.9|7411.1|7412.9|7410.1|14
1626052730000|2021-07-12 01:18:50|7413.7|7410.9|7413.9|7411.1|7413.9|7411.1|7413.2|7410.4|3
1626052740000|2021-07-12 01:19:00|7414|7411.2|7413.7|7410.9|7414.4|7411.6|7413.7|7410.9|4
1626052750000|2021-07-12 01:19:10|7413.9|7411.1|7414.7|7411.9|7414.7|7411.9|7413.9|7411.1|0
1626052760000|2021-07-12 01:19:20|7414.9|7412.1|7414.7|7411.9|7414.9|7412.1|7414.7|7411.9|4
1626052770000|2021-07-12 01:19:30|7414.6|7411.8|7414.7|7411.9|7414.7|7411.9|7414.2|7411.4|1
1626052800000|2021-07-12 01:20:00|7414.9|7412.1|7415.9|7413.1|7415.9|7413.1|7414.9|7412.1|12
1626052810000|2021-07-12 01:20:10|7416.2|7413.4|7415.9|7413.1|7416.7|7413.9|7415.2|7412.4|30
1626052820000|2021-07-12 01:20:20|7415.5|7412.7|7414.9|7412.1|7415.5|7412.7|7414.9|7412.1|7
1626052830000|2021-07-12 01:20:30|||||||||5
1626052840000|2021-07-12 01:20:40|7415.4|7412.6|7415.5|7412.7|7415.5|7412.7|7415.4|7412.6|6
1626052850000|2021-07-12 01:20:50|7415.9|7413.1|7417.4|7414.6|7418|7415.2|7415.9|7413.1|46
1626052860000|2021-07-12 01:21:00|7417.2|7414.4|7417.8|7415|7417.9|7415.1|7416.9|7414.1|5
1626052870000|2021-07-12 01:21:10|7417.5|7414.7|7416.8|7414|7417.5|7414.7|7416.7|7413.9|15
1626052880000|2021-07-12 01:21:20|7416.7|7413.9|7414.8|7412|7416.8|7414|7414.8|7412|13
1626052890000|2021-07-12 01:21:30|7414.7|7411.9|7414.8|7412|7414.8|7412|7414.3|7411.5|3
1626052900000|2021-07-12 01:21:40|7414.7|7411.9|7413.2|7410.4|7414.8|7412|7411.8|7409|19
1626052910000|2021-07-12 01:21:50|7413.8|7411|7413.2|7410.4|7413.8|7411|7413.2|7410.4|9
1626052930000|2021-07-12 01:22:10|7413.3|7410.5|7413.8|7411|7414.2|7411.4|7413.3|7410.5|6
1626052940000|2021-07-12 01:22:20|7414.2|7411.4|7413.2|7410.4|7414.3|7411.5|7413.2|7410.4|21
1626052950000|2021-07-12 01:22:30|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|4
1626052960000|2021-07-12 01:22:40|7413.3|7410.5|7413.8|7411|7413.8|7411|7413.3|7410.5|6
1626052970000|2021-07-12 01:22:50|||||||||1
1626052980000|2021-07-12 01:23:00|||||||||3
1626052990000|2021-07-12 01:23:10|7413.3|7410.5|7413.2|7410.4|7413.3|7410.5|7413.2|7410.4|4
1626053000000|2021-07-12 01:23:20|7413.1|7410.3|7411.2|7408.4|7413.2|7410.4|7409.8|7407|44
1626053010000|2021-07-12 01:23:30|7411.8|7409|7411.2|7408.4|7411.8|7409|7410.8|7408|27
1626053020000|2021-07-12 01:23:40|7411.5|7408.7|7412.8|7410|7412.8|7410|7411.5|7408.7|4
1626053030000|2021-07-12 01:23:50|7412.7|7409.9|7411.3|7408.5|7412.7|7409.9|7410.8|7408|6
1626053040000|2021-07-12 01:24:00|7411.5|7408.7|7411.3|7408.5|7412.3|7409.5|7411.3|7408.5|7
1626053050000|2021-07-12 01:24:10|7411.5|7408.7|7411.3|7408.5|7412.3|7409.5|7411.3|7408.5|10
1626053060000|2021-07-12 01:24:20|7411.5|7408.7|7411.8|7409|7411.8|7409|7411.5|7408.7|1
1626053070000|2021-07-12 01:24:30|7411.7|7408.9|7411.8|7409|7411.8|7409|7411.7|7408.9|3
1626053080000|2021-07-12 01:24:40|7411.7|7408.9|7412.8|7410|7412.8|7410|7410.8|7408|6
1626053090000|2021-07-12 01:24:50|7412.7|7409.9|7412.7|7409.9|7412.8|7410|7412.7|7409.9|3
1626053100000|2021-07-12 01:25:00|7412.6|7409.8|7412.2|7409.4|7412.8|7410|7412.2|7409.4|5
1626053110000|2021-07-12 01:25:10|7412.8|7410|7412.8|7410|7412.8|7410|7412.2|7409.4|3
1626053120000|2021-07-12 01:25:20|7412.7|7409.9|7411.8|7409|7412.8|7410|7411.8|7409|5
1626053130000|2021-07-12 01:25:30|7412|7409.2|7412.8|7410|7412.8|7410|7412|7409.2|2
1626053150000|2021-07-12 01:25:50|7412.7|7409.9|7411.8|7409|7412.8|7410|7411.8|7409|1
1626053160000|2021-07-12 01:26:00|7412.3|7409.5|7410.2|7407.4|7412.3|7409.5|7410.2|7407.4|12
1626053170000|2021-07-12 01:26:10|7409.8|7407|7409.8|7407|7409.8|7407|7409.2|7406.4|5
1626053180000|2021-07-12 01:26:20|7409.7|7406.9|7409.2|7406.4|7409.7|7406.9|7409.2|7406.4|8
1626053190000|2021-07-12 01:26:30|7409.8|7407|7410.3|7407.5|7410.5|7407.7|7409.2|7406.4|4
1626053200000|2021-07-12 01:26:40|7410.2|7407.4|7409.3|7406.5|7410.2|7407.4|7409.3|7406.5|4
1626053210000|2021-07-12 01:26:50|7409.2|7406.4|7408.8|7406|7409.2|7406.4|7408.8|7406|15
1626053220000|2021-07-12 01:27:00|7408.3|7405.5|7407.8|7405|7408.3|7405.5|7407.8|7405|21
1626053230000|2021-07-12 01:27:10|||||||||20
1626053240000|2021-07-12 01:27:20|7407.5|7404.7|7406.8|7404|7407.5|7404.7|7406.8|7404|6
1626053250000|2021-07-12 01:27:30|7406.7|7403.9|7405.8|7403|7406.7|7403.9|7405.8|7403|13
1626053260000|2021-07-12 01:27:40|7406.2|7403.4|7406.8|7404|7406.8|7404|7405.8|7403|6
1626053270000|2021-07-12 01:27:50|7407.1|7404.3|7405.3|7402.5|7407.8|7405|7404.8|7402|36
1626053280000|2021-07-12 01:28:00|7405.5|7402.7|7405.8|7403|7405.8|7403|7405.5|7402.7|3
1626053290000|2021-07-12 01:28:10|7406.8|7404|7406.8|7404|7406.8|7404|7406.8|7404|7
1626053300000|2021-07-12 01:28:20|7407.2|7404.4|7408.8|7406|7408.8|7406|7407.2|7404.4|18
1626053310000|2021-07-12 01:28:30|7409|7406.2|7409.8|7407|7409.8|7407|7408.8|7406|1
1626053320000|2021-07-12 01:28:40|||||||||1
1626053340000|2021-07-12 01:29:00|7410.3|7407.5|7410.8|7408|7411.2|7408.4|7410.3|7407.5|7
1626053350000|2021-07-12 01:29:10|7410.5|7407.7|7411.3|7408.5|7411.5|7408.7|7410.3|7407.5|14
1626053360000|2021-07-12 01:29:20|7411.5|7408.7|7411.8|7409|7411.8|7409|7411.5|7408.7|7
1626053370000|2021-07-12 01:29:30|7411.2|7408.4|7411.8|7409|7412.2|7409.4|7411.2|7408.4|24
1626053380000|2021-07-12 01:29:40|7411.3|7408.5|7410.8|7408|7411.3|7408.5|7410.8|7408|14
1626053390000|2021-07-12 01:29:50|7410.6|7407.8|7409.8|7407|7410.6|7407.8|7408.8|7406|14
1626053400000|2021-07-12 01:30:00|7410|7407.2|7410.8|7408|7411|7408.2|7410|7407.2|7
1626053410000|2021-07-12 01:30:10|7411.2|7408.4|7413.3|7410.5|7413.8|7411|7411.2|7408.4|24
1626053420000|2021-07-12 01:30:20|7413.2|7410.4|7415.8|7413|7415.8|7413|7412.8|7410|29
1626053430000|2021-07-12 01:30:30|7415.2|7412.4|7414.8|7412|7415.2|7412.4|7414.8|7412|16
1626053440000|2021-07-12 01:30:40|7415.2|7412.4|7413.8|7411|7415.5|7412.7|7413.8|7411|4
1626053450000|2021-07-12 01:30:50|7413.7|7410.9|7413.2|7410.4|7413.8|7411|7413.2|7410.4|2
1626053460000|2021-07-12 01:31:00|7412.8|7410|7414.7|7411.9|7414.8|7412|7412.8|7410|16
1626053470000|2021-07-12 01:31:10|7414.3|7411.5|7412.8|7410|7414.3|7411.5|7412.8|7410|1
1626053480000|2021-07-12 01:31:20|7412.7|7409.9|7411.8|7409|7412.7|7409.9|7411.8|7409|4
1626053490000|2021-07-12 01:31:30|7411.7|7408.9|7411.7|7408.9|7411.8|7409|7411.7|7408.9|0
1626053500000|2021-07-12 01:31:40|7411.8|7409|7412.8|7410|7412.8|7410|7410.8|7408|16
1626053510000|2021-07-12 01:31:50|7412.7|7409.9|7412.8|7410|7412.8|7410|7412.7|7409.9|1
1626053520000|2021-07-12 01:32:00|7412.9|7410.1|7413.8|7411|7413.8|7411|7412.8|7410|13
1626053530000|2021-07-12 01:32:10|7414.2|7411.4|7415.8|7413|7415.8|7413|7414.2|7411.4|26
1626053540000|2021-07-12 01:32:20|7415.2|7412.4|7415.2|7412.4|7415.8|7413|7415.2|7412.4|24
1626053550000|2021-07-12 01:32:30|7415.6|7412.8|7415.8|7413|7416.2|7413.4|7415.2|7412.4|4
1626053560000|2021-07-12 01:32:40|7415.3|7412.5|7413.8|7411|7415.8|7413|7413.2|7410.4|29
1626053570000|2021-07-12 01:32:50|7413.7|7410.9|7411.7|7408.9|7413.7|7410.9|7411.7|7408.9|14
1626053580000|2021-07-12 01:33:00|7411.8|7409|7408.2|7405.4|7411.8|7409|7408.2|7405.4|25
1626053590000|2021-07-12 01:33:10|7407.8|7405|7408.8|7406|7410.2|7407.4|7407.7|7404.9|40
1626053600000|2021-07-12 01:33:20|7408.7|7405.9|7409.2|7406.4|7409.8|7407|7408.7|7405.9|13
1626053610000|2021-07-12 01:33:30|7408.8|7406|7407.8|7405|7408.8|7406|7407.8|7405|9
1626053620000|2021-07-12 01:33:40|7407.7|7404.9|7405.8|7403|7407.7|7404.9|7405.8|7403|20
1626053630000|2021-07-12 01:33:50|7406.2|7403.4|7407.2|7404.4|7407.8|7405|7406.2|7403.4|17
1626053640000|2021-07-12 01:34:00|7407.8|7405|7406.8|7404|7407.8|7405|7406.4|7403.6|14
1626053650000|2021-07-12 01:34:10|7407.3|7404.5|7407.2|7404.4|7407.8|7405|7407.2|7404.4|2
1626053660000|2021-07-12 01:34:20|7407.8|7405|7408.2|7405.4|7408.8|7406|7407.8|7405|7
1626053670000|2021-07-12 01:34:30|7408.3|7405.5|7408.2|7405.4|7409.8|7407|7408.2|7405.4|13
1626053680000|2021-07-12 01:34:40|7407.7|7404.9|7406.8|7404|7407.7|7404.9|7406.7|7403.9|34
1626053690000|2021-07-12 01:34:50|||||||||2
1626053700000|2021-07-12 01:35:00|7407.1|7404.3|7408.8|7406|7408.8|7406|7407.1|7404.3|9
1626053710000|2021-07-12 01:35:10|7409.2|7406.4|7409.8|7407|7409.8|7407|7408.8|7406|7
1626053730000|2021-07-12 01:35:30|||||||||2
1626053740000|2021-07-12 01:35:40|7410.7|7407.9|7411.8|7409|7411.8|7409|7410.7|7407.9|20
1626053750000|2021-07-12 01:35:50|||||||||1
1626053760000|2021-07-12 01:36:00|7412.2|7409.4|7410.8|7408|7412.8|7410|7410.2|7407.4|26
1626053770000|2021-07-12 01:36:10|7411.4|7408.6|7411.8|7409|7411.8|7409|7411.4|7408.6|4
1626053780000|2021-07-12 01:36:20|7412.2|7409.4|7411.8|7409|7412.2|7409.4|7411.2|7408.4|0
1626053790000|2021-07-12 01:36:30|7411.2|7408.4|7411.2|7408.4|7411.8|7409|7411.2|7408.4|6
1626053800000|2021-07-12 01:36:40|7411.4|7408.6|7411.7|7408.9|7411.8|7409|7411.2|7408.4|6
1626053810000|2021-07-12 01:36:50|7411.6|7408.8|7411.2|7408.4|7411.6|7408.8|7411.2|7408.4|0
1626053820000|2021-07-12 01:37:00|7411.1|7408.3|7409.7|7406.9|7411.1|7408.3|7409.2|7406.4|14
1626053830000|2021-07-12 01:37:10|||||||||3
1626053840000|2021-07-12 01:37:20|7409.8|7407|7410.2|7407.4|7410.2|7407.4|7409.8|7407|1
1626053850000|2021-07-12 01:37:30|7410.8|7408|7411.2|7408.4|7411.2|7408.4|7410.8|7408|5
1626053860000|2021-07-12 01:37:40|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7
1626053870000|2021-07-12 01:37:50|7409.2|7406.4|7409.8|7407|7409.8|7407|7409.2|7406.4|4
1626053880000|2021-07-12 01:38:00|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|3
1626053890000|2021-07-12 01:38:10|7409.2|7406.4|7409.8|7407|7409.8|7407|7409.2|7406.4|4
1626053900000|2021-07-12 01:38:20|7410.2|7407.4|7409.2|7406.4|7410.2|7407.4|7409.2|7406.4|2
1626053910000|2021-07-12 01:38:30|7409.3|7406.5|7409.2|7406.4|7409.7|7406.9|7409.2|7406.4|0
1626053920000|2021-07-12 01:38:40|||||||||1
1626053940000|2021-07-12 01:39:00|7409.1|7406.3|7409.8|7407|7409.8|7407|7407.8|7405|28
1626053950000|2021-07-12 01:39:10|7410.2|7407.4|7411.2|7408.4|7411.8|7409|7410.2|7407.4|16
1626053960000|2021-07-12 01:39:20|7411.1|7408.3|7411.2|7408.4|7411.2|7408.4|7410.7|7407.9|9
1626053970000|2021-07-12 01:39:30|7411.3|7408.5|7411.8|7409|7411.8|7409|7411.3|7408.5|0
1626053980000|2021-07-12 01:39:40|7411.7|7408.9|7411.7|7408.9|7411.8|7409|7411.4|7408.6|1
1626053990000|2021-07-12 01:39:50|7411.8|7409|7411.8|7409|7411.8|7409|7411.8|7409|2
1626054000000|2021-07-12 01:40:00|7412.2|7409.4|7412.7|7409.9|7413.8|7411|7412.2|7409.4|29
1626054020000|2021-07-12 01:40:20|7412.8|7410|7412.8|7410|7413.8|7411|7412.8|7410|11
1626054030000|2021-07-12 01:40:30|7412.7|7409.9|7413.8|7411|7413.8|7411|7412.2|7409.4|10
1626054040000|2021-07-12 01:40:40|7413.7|7410.9|7412.8|7410|7413.7|7410.9|7412.8|7410|1
1626054050000|2021-07-12 01:40:50|7412.7|7409.9|7412.2|7409.4|7412.7|7409.9|7412.2|7409.4|9
1626054060000|2021-07-12 01:41:00|7412.7|7409.9|7413.3|7410.5|7413.3|7410.5|7412.2|7409.4|4
1626054070000|2021-07-12 01:41:10|7413.4|7410.6|7413.7|7410.9|7413.8|7411|7413.4|7410.6|5
1626054080000|2021-07-12 01:41:20|7413.8|7411|7413.7|7410.9|7413.8|7411|7413.7|7410.9|4
1626054090000|2021-07-12 01:41:30|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|2
1626054100000|2021-07-12 01:41:40|7414.2|7411.4|7413.7|7410.9|7414.2|7411.4|7413.7|7410.9|5
1626054110000|2021-07-12 01:41:50|7413.2|7410.4|7413.7|7410.9|7413.7|7410.9|7413.2|7410.4|0
1626054120000|2021-07-12 01:42:00|7413.2|7410.4|7412.7|7409.9|7413.2|7410.4|7412.7|7409.9|15
1626054130000|2021-07-12 01:42:10|7412.2|7409.4|7410.8|7408|7412.3|7409.5|7410.2|7407.4|23
1626054140000|2021-07-12 01:42:20|7411.2|7408.4|7411.8|7409|7412.2|7409.4|7411.2|7408.4|2
1626054150000|2021-07-12 01:42:30|7411.7|7408.9|7411.2|7408.4|7411.8|7409|7411.2|7408.4|4
1626054160000|2021-07-12 01:42:40|7411.8|7409|7411.7|7408.9|7412.2|7409.4|7411.7|7408.9|2
1626054170000|2021-07-12 01:42:50|7411.3|7408.5|7411.2|7408.4|7411.7|7408.9|7411.2|7408.4|3
1626054180000|2021-07-12 01:43:00|7411.3|7408.5|7411.2|7408.4|7411.8|7409|7411.2|7408.4|1
1626054190000|2021-07-12 01:43:10|7410.8|7408|7411.7|7408.9|7411.7|7408.9|7410.8|7408|6
1626054200000|2021-07-12 01:43:20|7411.2|7408.4|7410.2|7407.4|7411.2|7408.4|7410.2|7407.4|2
1626054210000|2021-07-12 01:43:30|7409.8|7407|7408.8|7406|7409.8|7407|7408.2|7405.4|7
1626054220000|2021-07-12 01:43:40|7409.2|7406.4|7409.8|7407|7409.8|7407|7409.2|7406.4|5
1626054240000|2021-07-12 01:44:00|7410.6|7407.8|7410.8|7408|7410.8|7408|7410.6|7407.8|6
1626054250000|2021-07-12 01:44:10|7411.2|7408.4|7411.8|7409|7411.8|7409|7410.8|7408|8
1626054260000|2021-07-12 01:44:20|7411.3|7408.5|7412.8|7410|7412.8|7410|7411.2|7408.4|14
1626054270000|2021-07-12 01:44:30|7412.9|7410.1|7413.7|7410.9|7413.8|7411|7412.9|7410.1|13
1626054280000|2021-07-12 01:44:40|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|4
1626054290000|2021-07-12 01:44:50|7413.7|7410.9|7413.2|7410.4|7413.7|7410.9|7413.2|7410.4|6
1626054300000|2021-07-12 01:45:00|7412.8|7410|7411.7|7408.9|7412.8|7410|7410.8|7408|14
1626054310000|2021-07-12 01:45:10|7411.2|7408.4|7411.7|7408.9|7411.7|7408.9|7411.2|7408.4|1
1626054320000|2021-07-12 01:45:20|7411.8|7409|7411.8|7409|7411.8|7409|7410.7|7407.9|10
1626054330000|2021-07-12 01:45:30|7411.7|7408.9|7409.8|7407|7411.7|7408.9|7409.8|7407|22
1626054340000|2021-07-12 01:45:40|7409.7|7406.9|7408.8|7406|7409.7|7406.9|7408.4|7405.6|3
1626054350000|2021-07-12 01:45:50|||||||||3
1626054360000|2021-07-12 01:46:00|7409.2|7406.4|7409.8|7407|7410.2|7407.4|7409.2|7406.4|12
1626054370000|2021-07-12 01:46:10|7409.7|7406.9|7407.8|7405|7409.7|7406.9|7407.8|7405|11
1626054380000|2021-07-12 01:46:20|7407.9|7405.1|7409.8|7407|7409.8|7407|7407.9|7405.1|3
1626054390000|2021-07-12 01:46:30|7409.7|7406.9|7409.8|7407|7409.8|7407|7409.2|7406.4|8
1626054400000|2021-07-12 01:46:40|7409.4|7406.6|7410.8|7408|7410.8|7408|7409.2|7406.4|21
1626054410000|2021-07-12 01:46:50|7410.9|7408.1|7410.8|7408|7410.9|7408.1|7410.8|7408|0
1626054420000|2021-07-12 01:47:00|7411|7408.2|7410.8|7408|7411|7408.2|7410.8|7408|6
1626054430000|2021-07-12 01:47:10|7410.7|7407.9|7408.8|7406|7410.8|7408|7408.8|7406|14
1626054450000|2021-07-12 01:47:30|7408.2|7405.4|7408.2|7405.4|7408.3|7405.5|7408.2|7405.4|4
1626054460000|2021-07-12 01:47:40|7407.8|7405|7408.8|7406|7408.8|7406|7407.8|7405|3
1626054470000|2021-07-12 01:47:50|7408.2|7405.4|7408.8|7406|7408.8|7406|7407.8|7405|12
1626054480000|2021-07-12 01:48:00|||||||||1
1626054490000|2021-07-12 01:48:10|7408.7|7405.9|7407.2|7404.4|7408.7|7405.9|7407.2|7404.4|13
1626054500000|2021-07-12 01:48:20|7406.8|7404|7406.8|7404|7406.8|7404|7406.8|7404|0
1626054520000|2021-07-12 01:48:40|7406.9|7404.1|7406.8|7404|7407.8|7405|7406.8|7404|15
1626054530000|2021-07-12 01:48:50|7406.7|7403.9|7405.8|7403|7406.8|7404|7405.8|7403|5
1626054540000|2021-07-12 01:49:00|||||||||8
1626054550000|2021-07-12 01:49:10|7405.9|7403.1|7406.2|7403.4|7406.8|7404|7405.9|7403.1|9
1626054560000|2021-07-12 01:49:20|7405.8|7403|7405.7|7402.9|7405.8|7403|7405.2|7402.4|15
1626054570000|2021-07-12 01:49:30|7405.8|7403|7405.2|7402.4|7405.8|7403|7405.2|7402.4|8
1626054580000|2021-07-12 01:49:40|7405.6|7402.8|7405.7|7402.9|7405.8|7403|7405.6|7402.8|4
1626054590000|2021-07-12 01:49:50|7405.8|7403|7403.8|7401|7405.8|7403|7403.8|7401|7
1626054600000|2021-07-12 01:50:00|||||||||12
1626054610000|2021-07-12 01:50:10|7404.2|7401.4|7404.8|7402|7405.8|7403|7404.2|7401.4|24
1626054620000|2021-07-12 01:50:20|7405|7402.2|7404.9|7402.1|7405.8|7403|7404.3|7401.5|17
1626054630000|2021-07-12 01:50:30|7405.4|7402.6|7405.2|7402.4|7405.8|7403|7405.2|7402.4|1
1626054640000|2021-07-12 01:50:40|7404.8|7402|7405.7|7402.9|7405.8|7403|7404.8|7402|16
1626054650000|2021-07-12 01:50:50|7405.8|7403|7405.8|7403|7405.8|7403|7405.8|7403|6
1626054660000|2021-07-12 01:51:00|||||||||2
1626054680000|2021-07-12 01:51:20|7405.6|7402.8|7405.8|7403|7405.8|7403|7405.6|7402.8|7
1626054690000|2021-07-12 01:51:30|7405.4|7402.6|7405.8|7403|7405.8|7403|7405.4|7402.6|0
1626054700000|2021-07-12 01:51:40|7405.6|7402.8|7403.2|7400.4|7405.6|7402.8|7403.2|7400.4|18
1626054710000|2021-07-12 01:51:50|7403.7|7400.9|7403.7|7400.9|7403.8|7401|7403.2|7400.4|8
1626054720000|2021-07-12 01:52:00|7403.2|7400.4|7400.8|7398|7403.2|7400.4|7400.2|7397.4|48
1626054730000|2021-07-12 01:52:10|7401.7|7398.9|7401.8|7399|7401.8|7399|7401.2|7398.4|18
1626054740000|2021-07-12 01:52:20|7402.3|7399.5|7402.8|7400|7403.4|7400.6|7402.3|7399.5|12
1626054750000|2021-07-12 01:52:30|7402.3|7399.5|7401.8|7399|7402.3|7399.5|7401.8|7399|6
1626054760000|2021-07-12 01:52:40|||||||||1
1626054770000|2021-07-12 01:52:50|||||||||2
1626054780000|2021-07-12 01:53:00|7402.3|7399.5|7403.7|7400.9|7403.8|7401|7402.3|7399.5|11
1626054790000|2021-07-12 01:53:10|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|2
1626054800000|2021-07-12 01:53:20|7402.8|7400|7403.8|7401|7403.8|7401|7402.8|7400|10
1626054810000|2021-07-12 01:53:30|7403.2|7400.4|7403.8|7401|7403.8|7401|7402.8|7400|10
1626054820000|2021-07-12 01:53:40|7404.4|7401.6|7404.8|7402|7404.8|7402|7404.4|7401.6|9
1626054830000|2021-07-12 01:53:50|7404.7|7401.9|7404.8|7402|7405.3|7402.5|7404.3|7401.5|15
1626054840000|2021-07-12 01:54:00|7404.4|7401.6|7403.8|7401|7404.4|7401.6|7403.7|7400.9|8
1626054850000|2021-07-12 01:54:10|7403.7|7400.9|7403.8|7401|7403.8|7401|7403.7|7400.9|3
1626054860000|2021-07-12 01:54:20|7403.9|7401.1|7403.8|7401|7404.3|7401.5|7403.8|7401|9
1626054870000|2021-07-12 01:54:30|||||||||1
1626054880000|2021-07-12 01:54:40|7404.2|7401.4|7403.2|7400.4|7404.2|7401.4|7403.2|7400.4|113
1626054890000|2021-07-12 01:54:50|7403.4|7400.6|7404.6|7401.8|7404.6|7401.8|7403.4|7400.6|8
1626054900000|2021-07-12 01:55:00|7404.5|7401.7|7404.2|7401.4|7404.5|7401.7|7404|7401.2|8
1626054910000|2021-07-12 01:55:10|7404|7401.2|7403.5|7400.7|7404.2|7401.4|7403.5|7400.7|12
1626054920000|2021-07-12 01:55:20|7403.4|7400.6|7403|7400.2|7403.5|7400.7|7402.9|7400.1|15
1626054930000|2021-07-12 01:55:30|7403.2|7400.4|7402.2|7399.4|7403.2|7400.4|7402.2|7399.4|2
1626054940000|2021-07-12 01:55:40|7402.5|7399.7|7401.9|7399.1|7402.5|7399.7|7401.9|7399.1|3
1626054950000|2021-07-12 01:55:50|7401.5|7398.7|7400.9|7398.1|7401.5|7398.7|7400.9|7398.1|2
1626054960000|2021-07-12 01:56:00|7400.5|7397.7|7400|7397.2|7400.5|7397.7|7399.9|7397.1|15
1626054970000|2021-07-12 01:56:10|7400.4|7397.6|7399.9|7397.1|7400.5|7397.7|7399.2|7396.4|32
1626054980000|2021-07-12 01:56:20|7400.2|7397.4|7399.5|7396.7|7400.9|7398.1|7398.9|7396.1|21
1626054990000|2021-07-12 01:56:30|7399.4|7396.6|7398.5|7395.7|7399.4|7396.6|7398.5|7395.7|10
1626055000000|2021-07-12 01:56:40|7398.7|7395.9|7397.5|7394.7|7399.2|7396.4|7396.5|7393.7|50
1626055010000|2021-07-12 01:56:50|||||||||8
1626055020000|2021-07-12 01:57:00|7397.3|7394.5|7395.5|7392.7|7397.3|7394.5|7395.5|7392.7|15
1626055030000|2021-07-12 01:57:10|7395.7|7392.9|7396.5|7393.7|7397.5|7394.7|7395.5|7392.7|71
1626055040000|2021-07-12 01:57:20|7396.2|7393.4|7396.2|7393.4|7396.5|7393.7|7395.9|7393.1|13
1626055050000|2021-07-12 01:57:30|7396.5|7393.7|7395|7392.2|7396.5|7393.7|7394.5|7391.7|58
1626055060000|2021-07-12 01:57:40|7395.2|7392.4|7396.5|7393.7|7396.5|7393.7|7395.2|7392.4|16
1626055070000|2021-07-12 01:57:50|7396.2|7393.4|7396.5|7393.7|7396.5|7393.7|7395.9|7393.1|11
1626055080000|2021-07-12 01:58:00|7397.2|7394.4|7396.5|7393.7|7397.2|7394.4|7396.5|7393.7|25
1626055090000|2021-07-12 01:58:10|||||||||7
1626055110000|2021-07-12 01:58:30|7396.9|7394.1|7396.5|7393.7|7397.2|7394.4|7396.5|7393.7|12
1626055120000|2021-07-12 01:58:40|7396.4|7393.6|7395.5|7392.7|7396.4|7393.6|7395.5|7392.7|18
1626055130000|2021-07-12 01:58:50|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|2
1626055140000|2021-07-12 01:59:00|7396|7393.2|7395.5|7392.7|7396.2|7393.4|7395.5|7392.7|3
1626055150000|2021-07-12 01:59:10|7395.2|7392.4|7394.5|7391.7|7395.2|7392.4|7394.2|7391.4|22
1626055160000|2021-07-12 01:59:20|7394.4|7391.6|7393.2|7390.4|7394.4|7391.6|7393.2|7390.4|44
1626055170000|2021-07-12 01:59:30|7393|7390.2|7393.2|7390.4|7393.2|7390.4|7392.3|7389.5|27
1626055180000|2021-07-12 01:59:40|7392.7|7389.9|7392.7|7389.9|7393.5|7390.7|7392.5|7389.7|30
1626055190000|2021-07-12 01:59:50|7392.5|7389.7|7393.5|7390.7|7394.2|7391.4|7392.5|7389.7|25
1626055200000|2021-07-12 02:00:00|7393.8|7391|7393.2|7390.4|7395.5|7392.7|7392.7|7389.9|41
1626055210000|2021-07-12 02:00:10|7392.7|7389.9|7396.5|7393.7|7396.5|7393.7|7392.5|7389.7|27
1626055220000|2021-07-12 02:00:20|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.5|7393.7|21
1626055230000|2021-07-12 02:00:30|7398|7395.2|7398.2|7395.4|7398.2|7395.4|7397.5|7394.7|17
1626055240000|2021-07-12 02:00:40|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|2
1626055250000|2021-07-12 02:00:50|7399.2|7396.4|7398.5|7395.7|7399.2|7396.4|7398.5|7395.7|15
1626055260000|2021-07-12 02:01:00|||||||||4
1626055270000|2021-07-12 02:01:10|7398.4|7395.6|7398|7395.2|7398.4|7395.6|7397.5|7394.7|17
1626055280000|2021-07-12 02:01:20|7398.2|7395.4|7396.5|7393.7|7398.5|7395.7|7396.3|7393.5|15
1626055290000|2021-07-12 02:01:30|7396.2|7393.4|7396.5|7393.7|7396.7|7393.9|7395.5|7392.7|12
1626055300000|2021-07-12 02:01:40|7396.7|7393.9|7397.5|7394.7|7397.5|7394.7|7396.5|7393.7|14
1626055310000|2021-07-12 02:01:50|7396.5|7393.7|7396.5|7393.7|7397.2|7394.4|7396.5|7393.7|11
1626055320000|2021-07-12 02:02:00|7395.8|7393|7394.5|7391.7|7395.8|7393|7394.5|7391.7|7
1626055330000|2021-07-12 02:02:10|||||||||2
1626055340000|2021-07-12 02:02:20|7394.9|7392.1|7394.5|7391.7|7396.2|7393.4|7394.5|7391.7|8
1626055350000|2021-07-12 02:02:30|7394.7|7391.9|7395.2|7392.4|7396.2|7393.4|7394.7|7391.9|10
1626055360000|2021-07-12 02:02:40|7395|7392.2|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|14
1626055370000|2021-07-12 02:02:50|7395.9|7393.1|7395.5|7392.7|7396.5|7393.7|7395.5|7392.7|7
1626055380000|2021-07-12 02:03:00|7395.7|7392.9|7395.5|7392.7|7396.5|7393.7|7395.5|7392.7|12
1626055390000|2021-07-12 02:03:10|7396.2|7393.4|7395.5|7392.7|7396.2|7393.4|7395.5|7392.7|8
1626055400000|2021-07-12 02:03:20|7395.3|7392.5|7393.5|7390.7|7395.3|7392.5|7393.5|7390.7|26
1626055410000|2021-07-12 02:03:30|7393.2|7390.4|7394.2|7391.4|7394.2|7391.4|7393.2|7390.4|10
1626055420000|2021-07-12 02:03:40|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|4
1626055430000|2021-07-12 02:03:50|7394|7391.2|7394.5|7391.7|7394.5|7391.7|7394|7391.2|2
1626055440000|2021-07-12 02:04:00|7394.8|7392|7395.2|7392.4|7396.2|7393.4|7394.8|7392|19
1626055450000|2021-07-12 02:04:10|7394.8|7392|7396.2|7393.4|7396.2|7393.4|7394.5|7391.7|5
1626055460000|2021-07-12 02:04:20|7395.7|7392.9|7395.5|7392.7|7396.9|7394.1|7395.5|7392.7|18
1626055470000|2021-07-12 02:04:30|7395.2|7392.4|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|15
1626055480000|2021-07-12 02:04:40|7395.9|7393.1|7397.2|7394.4|7397.2|7394.4|7395.9|7393.1|8
1626055490000|2021-07-12 02:04:50|7396.8|7394|7396.2|7393.4|7396.8|7394|7396.2|7393.4|2
1626055500000|2021-07-12 02:05:00|7396|7393.2|7395.5|7392.7|7396.5|7393.7|7395.2|7392.4|17
1626055510000|2021-07-12 02:05:10|7394.5|7391.7|7394.1|7391.3|7394.5|7391.7|7394.1|7391.3|9
1626055520000|2021-07-12 02:05:20|7393.9|7391.1|7393.9|7391.1|7394.1|7391.3|7393.1|7390.3|25
1626055530000|2021-07-12 02:05:30|7394.1|7391.3|7393.5|7390.7|7394.1|7391.3|7393.1|7390.3|3
1626055540000|2021-07-12 02:05:40|7393.6|7390.8|7394.1|7391.3|7394.1|7391.3|7393.6|7390.8|11
1626055550000|2021-07-12 02:05:50|7394.8|7392|7396.5|7393.7|7396.5|7393.7|7394.6|7391.8|21
1626055560000|2021-07-12 02:06:00|7397.1|7394.3|7396.5|7393.7|7397.1|7394.3|7395.5|7392.7|12
1626055570000|2021-07-12 02:06:10|7396|7393.2|7395.5|7392.7|7396.5|7393.7|7395.5|7392.7|1
1626055580000|2021-07-12 02:06:20|7395.9|7393.1|7395.5|7392.7|7396.5|7393.7|7395.5|7392.7|4
1626055590000|2021-07-12 02:06:30|7394.8|7392|7396.1|7393.3|7396.1|7393.3|7394.1|7391.3|16
1626055600000|2021-07-12 02:06:40|7396.5|7393.7|7395.5|7392.7|7396.5|7393.7|7394.5|7391.7|7
1626055610000|2021-07-12 02:06:50|7395.3|7392.5|7394.5|7391.7|7395.3|7392.5|7394.5|7391.7|9
1626055620000|2021-07-12 02:07:00|7395.5|7392.7|7395.5|7392.7|7396.5|7393.7|7395.5|7392.7|14
1626055630000|2021-07-12 02:07:10|7395.4|7392.6|7395.5|7392.7|7395.5|7392.7|7395.4|7392.6|5
1626055640000|2021-07-12 02:07:20|||||||||1
1626055650000|2021-07-12 02:07:30|||||||||4
1626055660000|2021-07-12 02:07:40|7395.3|7392.5|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|20
1626055670000|2021-07-12 02:07:50|7395.8|7393|7396.5|7393.7|7396.5|7393.7|7395.8|7393|5
1626055680000|2021-07-12 02:08:00|7396|7393.2|7396.4|7393.6|7396.5|7393.7|7396|7393.2|4
1626055690000|2021-07-12 02:08:10|7396.3|7393.5|7395.5|7392.7|7396.3|7393.5|7395.5|7392.7|3
1626055700000|2021-07-12 02:08:20|7395.6|7392.8|7395.5|7392.7|7396.1|7393.3|7395.5|7392.7|7
1626055710000|2021-07-12 02:08:30|7395.1|7392.3|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|15
1626055720000|2021-07-12 02:08:40|||||||||1
1626055730000|2021-07-12 02:08:50|||||||||2
1626055740000|2021-07-12 02:09:00|7395.6|7392.8|7394.1|7391.3|7395.6|7392.8|7394.1|7391.3|15
1626055750000|2021-07-12 02:09:10|7393.9|7391.1|7392.5|7389.7|7393.9|7391.1|7392.1|7389.3|50
1626055760000|2021-07-12 02:09:20|7392|7389.2|7394.5|7391.7|7394.5|7391.7|7391.9|7389.1|11
1626055770000|2021-07-12 02:09:30|7394.1|7391.3|7394.5|7391.7|7394.5|7391.7|7393.5|7390.7|6
1626055780000|2021-07-12 02:09:40|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|1
1626055790000|2021-07-12 02:09:50|7395.1|7392.3|7396.1|7393.3|7396.1|7393.3|7395.1|7392.3|16
1626055800000|2021-07-12 02:10:00|7396.6|7393.8|7397.5|7394.7|7397.5|7394.7|7396.6|7393.8|8
1626055810000|2021-07-12 02:10:10|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|17
1626055820000|2021-07-12 02:10:20|7397|7394.2|7397.5|7394.7|7397.5|7394.7|7396.9|7394.1|9
1626055830000|2021-07-12 02:10:30|7397.1|7394.3|7396.5|7393.7|7397.1|7394.3|7396.5|7393.7|8
1626055840000|2021-07-12 02:10:40|7396.1|7393.3|7397.5|7394.7|7397.5|7394.7|7396.1|7393.3|7
1626055850000|2021-07-12 02:10:50|7397.3|7394.5|7397.5|7394.7|7397.5|7394.7|7396.5|7393.7|10
1626055860000|2021-07-12 02:11:00|7397|7394.2|7396.5|7393.7|7397|7394.2|7396.5|7393.7|6
1626055870000|2021-07-12 02:11:10|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395|7392.2|25
1626055880000|2021-07-12 02:11:20|7395.1|7392.3|7394.1|7391.3|7395.1|7392.3|7394.1|7391.3|5
1626055890000|2021-07-12 02:11:30|7393.6|7390.8|7392.6|7389.8|7393.6|7390.8|7392.6|7389.8|13
1626055900000|2021-07-12 02:11:40|7392.5|7389.7|7393.1|7390.3|7393.1|7390.3|7392.1|7389.3|22
1626055910000|2021-07-12 02:11:50|7393|7390.2|7393.5|7390.7|7393.5|7390.7|7392.5|7389.7|11
1626055920000|2021-07-12 02:12:00|7393.8|7391|7394.5|7391.7|7394.5|7391.7|7393.8|7391|13
1626055930000|2021-07-12 02:12:10|7394.4|7391.6|7394.5|7391.7|7395.5|7392.7|7394|7391.2|23
1626055940000|2021-07-12 02:12:20|||||||||1
1626055950000|2021-07-12 02:12:30|7394.4|7391.6|7393.9|7391.1|7394.5|7391.7|7393.9|7391.1|13
1626055960000|2021-07-12 02:12:40|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|4
1626055980000|2021-07-12 02:13:00|7393.4|7390.6|7393.5|7390.7|7393.5|7390.7|7392.9|7390.1|6
1626055990000|2021-07-12 02:13:10|7393.4|7390.6|7392.5|7389.7|7393.4|7390.6|7392.5|7389.7|13
1626056000000|2021-07-12 02:13:20|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|11
1626056010000|2021-07-12 02:13:30|7393.5|7390.7|7393.6|7390.8|7393.6|7390.8|7393.5|7390.7|12
1626056020000|2021-07-12 02:13:40|7393.8|7391|7394.5|7391.7|7394.5|7391.7|7393.8|7391|2
1626056040000|2021-07-12 02:14:00|||||||||3
1626056050000|2021-07-12 02:14:10|||||||||3
1626056060000|2021-07-12 02:14:20|7394.3|7391.5|7393.9|7391.1|7394.3|7391.5|7393.9|7391.1|6
1626056070000|2021-07-12 02:14:30|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|16
1626056080000|2021-07-12 02:14:40|||||||||1
1626056090000|2021-07-12 02:14:50|7394.3|7391.5|7394.5|7391.7|7394.5|7391.7|7393.6|7390.8|15
1626056100000|2021-07-12 02:15:00|7394.1|7391.3|7393.5|7390.7|7394.1|7391.3|7393.5|7390.7|1
1626056110000|2021-07-12 02:15:10|7392.5|7389.7|7393.1|7390.3|7393.1|7390.3|7392.5|7389.7|18
1626056120000|2021-07-12 02:15:20|7392.6|7389.8|7391.5|7388.7|7392.6|7389.8|7391.5|7388.7|7
1626056130000|2021-07-12 02:15:30|||||||||1
1626056140000|2021-07-12 02:15:40|7392.1|7389.3|7391.5|7388.7|7392.1|7389.3|7391.5|7388.7|4
1626056150000|2021-07-12 02:15:50|||||||||1
1626056160000|2021-07-12 02:16:00|7391.6|7388.8|7392.5|7389.7|7392.5|7389.7|7391.6|7388.8|6
1626056170000|2021-07-12 02:16:10|||||||||1
1626056180000|2021-07-12 02:16:20|||||||||1
1626056190000|2021-07-12 02:16:30|7392.6|7389.8|7393.4|7390.6|7393.5|7390.7|7392.6|7389.8|3
1626056200000|2021-07-12 02:16:40|7393|7390.2|7394.5|7391.7|7394.5|7391.7|7393|7390.2|9
1626056210000|2021-07-12 02:16:50|7394.6|7391.8|7394.5|7391.7|7394.6|7391.8|7394.5|7391.7|2
1626056220000|2021-07-12 02:17:00|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|0
1626056230000|2021-07-12 02:17:10|7393.7|7390.9|7392|7389.2|7393.7|7390.9|7391.5|7388.7|35
1626056240000|2021-07-12 02:17:20|7391.6|7388.8|7391.5|7388.7|7391.6|7388.8|7390.5|7387.7|11
1626056250000|2021-07-12 02:17:30|7391.4|7388.6|7391|7388.2|7391.5|7388.7|7391|7388.2|1
1626056260000|2021-07-12 02:17:40|7391.3|7387.3|7388.5|7385.7|7391.3|7387.7|7388.5|7385.7|54
1626056270000|2021-07-12 02:17:50|7389.4|7386.6|7389.5|7386.7|7389.5|7386.7|7388.9|7386.1|11
1626056280000|2021-07-12 02:18:00|7389.6|7386.8|7389.5|7386.7|7390.1|7387.3|7389.5|7386.7|13
1626056290000|2021-07-12 02:18:10|||||||||2
1626056300000|2021-07-12 02:18:20|7389.1|7386.3|7388.5|7385.7|7389.1|7386.3|7388.5|7385.7|6
1626056310000|2021-07-12 02:18:30|7388.6|7385.8|7389|7386.2|7389|7386.2|7388.6|7385.8|12
1626056320000|2021-07-12 02:18:40|7388.6|7385.8|7388.5|7385.7|7388.6|7385.8|7388.5|7385.7|5
1626056330000|2021-07-12 02:18:50|7388.9|7386.1|7388.5|7385.7|7388.9|7386.1|7388.5|7385.7|1
1626056340000|2021-07-12 02:19:00|7388.4|7385.6|7389.5|7386.7|7389.5|7386.7|7388.4|7385.6|13
1626056350000|2021-07-12 02:19:10|||||||||9
1626056360000|2021-07-12 02:19:20|||||||||1
1626056370000|2021-07-12 02:19:30|||||||||2
1626056380000|2021-07-12 02:19:40|7389.4|7386.6|7389.5|7386.7|7389.5|7386.7|7389|7386.2|2
1626056390000|2021-07-12 02:19:50|7389.6|7386.8|7391.4|7388.6|7391.5|7388.7|7389.6|7386.8|33
1626056400000|2021-07-12 02:20:00|7391.3|7388.5|7391.5|7388.7|7391.5|7388.7|7390.5|7387.7|8
1626056410000|2021-07-12 02:20:10|7391|7388.2|7391.4|7388.6|7391.5|7388.7|7390.9|7388.1|18
1626056420000|2021-07-12 02:20:20|7391.5|7388.7|7391.4|7388.6|7391.5|7388.7|7391.4|7388.6|5
1626056440000|2021-07-12 02:20:40|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.4|7388.6|0
1626056450000|2021-07-12 02:20:50|7391.9|7389.1|7391.5|7388.7|7392.5|7389.7|7391.5|7388.7|27
1626056460000|2021-07-12 02:21:00|7391.6|7388.8|7392.4|7389.6|7392.5|7389.7|7391.6|7388.8|12
1626056470000|2021-07-12 02:21:10|||||||||1
1626056480000|2021-07-12 02:21:20|7391.9|7389.1|7390.5|7387.7|7392.5|7389.7|7390.5|7387.7|14
1626056490000|2021-07-12 02:21:30|7390.9|7388.1|7391.5|7388.7|7391.5|7388.7|7390.5|7387.7|11
1626056500000|2021-07-12 02:21:40|7391.4|7388.6|7391.4|7388.6|7391.5|7388.7|7390.5|7387.7|7
1626056510000|2021-07-12 02:21:50|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|1
1626056520000|2021-07-12 02:22:00|7391.6|7388.8|7392.5|7389.7|7392.5|7389.7|7391.6|7388.8|10
1626056530000|2021-07-12 02:22:10|7392.1|7389.3|7391.5|7388.7|7392.5|7389.7|7391.5|7388.7|3
1626056540000|2021-07-12 02:22:20|||||||||1
1626056550000|2021-07-12 02:22:30|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|6
1626056570000|2021-07-12 02:22:50|7391.5|7388.7|7390.5|7387.7|7391.5|7388.7|7390.5|7387.7|1
1626056580000|2021-07-12 02:23:00|7390.9|7388.1|7391.4|7388.6|7391.5|7388.7|7390.5|7387.7|8
1626056590000|2021-07-12 02:23:10|7390.9|7388.1|7391.4|7388.6|7391.5|7388.7|7390.9|7388.1|3
1626056600000|2021-07-12 02:23:20|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|2
1626056610000|2021-07-12 02:23:30|7391.9|7389.1|7392.4|7389.6|7392.5|7389.7|7391.9|7389.1|11
1626056620000|2021-07-12 02:23:40|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|0
1626056630000|2021-07-12 02:23:50|||||||||2
1626056640000|2021-07-12 02:24:00|||||||||3
1626056650000|2021-07-12 02:24:10|||||||||9
1626056660000|2021-07-12 02:24:20|||||||||3
1626056680000|2021-07-12 02:24:40|||||||||2
1626056690000|2021-07-12 02:24:50|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|11
1626056720000|2021-07-12 02:25:20|||||||||1
1626056740000|2021-07-12 02:25:40|||||||||7
1626056760000|2021-07-12 02:26:00|7391.9|7389.1|7392.5|7389.7|7392.9|7390.1|7391.9|7389.1|8
1626056770000|2021-07-12 02:26:10|7392.7|7389.9|7393.5|7390.7|7393.5|7390.7|7392.5|7389.7|14
1626056780000|2021-07-12 02:26:20|||||||||1
1626056790000|2021-07-12 02:26:30|||||||||5
1626056800000|2021-07-12 02:26:40|7393.6|7390.8|7393.1|7390.3|7394.1|7391.3|7393.1|7390.3|16
1626056810000|2021-07-12 02:26:50|7393.5|7390.7|7392.5|7389.7|7393.5|7390.7|7392.5|7389.7|6
1626056820000|2021-07-12 02:27:00|7392.6|7389.8|7393.5|7390.7|7393.5|7390.7|7392.6|7389.8|3
1626056840000|2021-07-12 02:27:20|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7393.5|7390.7|4
1626056850000|2021-07-12 02:27:30|7394.5|7391.7|7394.5|7391.7|7395.5|7392.7|7394.1|7391.3|18
1626056860000|2021-07-12 02:27:40|7394.7|7391.9|7393.6|7390.8|7394.7|7391.9|7393.6|7390.8|9
1626056870000|2021-07-12 02:27:50|7393.5|7390.7|7393.5|7390.7|7393.6|7390.8|7393.5|7390.7|4
1626056880000|2021-07-12 02:28:00|7393.6|7390.8|7394.5|7391.7|7394.5|7391.7|7393.6|7390.8|8
1626056890000|2021-07-12 02:28:10|7394.6|7391.8|7394.5|7391.7|7395.1|7392.3|7394.4|7391.6|22
1626056900000|2021-07-12 02:28:20|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|15
1626056910000|2021-07-12 02:28:30|7395.5|7392.7|7396.1|7393.3|7396.9|7394.1|7395.5|7392.7|32
1626056920000|2021-07-12 02:28:40|7396.5|7393.7|7396.1|7393.3|7397.1|7394.3|7396.1|7393.3|12
1626056930000|2021-07-12 02:28:50|7395.5|7392.7|7395.1|7392.3|7396.1|7393.3|7395.1|7392.3|6
1626056940000|2021-07-12 02:29:00|||||||||3
1626056950000|2021-07-12 02:29:10|||||||||5
1626056960000|2021-07-12 02:29:20|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|1
1626056970000|2021-07-12 02:29:30|7395.9|7393.1|7396.5|7393.7|7396.5|7393.7|7395.5|7392.7|9
1626056980000|2021-07-12 02:29:40|7396.1|7393.3|7395.5|7392.7|7396.1|7393.3|7395.5|7392.7|1
1626057000000|2021-07-12 02:30:00|7395.7|7392.9|7396.5|7393.7|7397.1|7394.3|7395.7|7392.9|18
1626057010000|2021-07-12 02:30:10|7396.6|7393.8|7397.1|7394.3|7397.5|7394.7|7396.6|7393.8|13
1626057020000|2021-07-12 02:30:20|7397.5|7394.7|7396.6|7393.8|7397.5|7394.7|7396.5|7393.7|10
1626057030000|2021-07-12 02:30:30|7397.1|7394.3|7396.5|7393.7|7397.1|7394.3|7396.5|7393.7|9
1626057040000|2021-07-12 02:30:40|7396.6|7393.8|7396.5|7393.7|7396.6|7393.8|7396.5|7393.7|1
1626057050000|2021-07-12 02:30:50|7396.6|7393.8|7398.9|7396.1|7398.9|7396.1|7396.6|7393.8|36
1626057060000|2021-07-12 02:31:00|7399.1|7396.3|7398|7395.2|7399.1|7396.3|7398|7395.2|13
1626057070000|2021-07-12 02:31:10|7397.9|7395.1|7398.5|7395.7|7398.5|7395.7|7397.9|7395.1|5
1626057080000|2021-07-12 02:31:20|||||||||7
1626057090000|2021-07-12 02:31:30|7398.1|7395.3|7398.5|7395.7|7399.1|7396.3|7398.1|7395.3|23
1626057100000|2021-07-12 02:31:40|7398.1|7395.3|7398.1|7395.3|7398.5|7395.7|7397.9|7395.1|9
1626057110000|2021-07-12 02:31:50|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7397.1|7394.3|8
1626057120000|2021-07-12 02:32:00|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|0
1626057130000|2021-07-12 02:32:10|7398.5|7395.7|7398.1|7395.3|7398.5|7395.7|7398.1|7395.3|1
1626057140000|2021-07-12 02:32:20|7398.5|7395.7|7399.5|7396.7|7399.5|7396.7|7398.1|7395.3|4
1626057150000|2021-07-12 02:32:30|7400.1|7397.3|7400.1|7397.3|7401.1|7398.3|7400.1|7397.3|39
1626057160000|2021-07-12 02:32:40|7400|7397.2|7398.5|7395.7|7400|7397.2|7398.5|7395.7|9
1626057170000|2021-07-12 02:32:50|7398.1|7395.3|7399.1|7396.3|7399.1|7396.3|7398.1|7395.3|3
1626057180000|2021-07-12 02:33:00|7399.5|7396.7|7399|7396.2|7400|7397.2|7399|7396.2|7
1626057190000|2021-07-12 02:33:10|7399.1|7396.3|7399.5|7396.7|7399.5|7396.7|7398.5|7395.7|4
1626057200000|2021-07-12 02:33:20|7399.4|7396.6|7399.5|7396.7|7399.9|7397.1|7399|7396.2|6
1626057210000|2021-07-12 02:33:30|7400|7397.2|7399.5|7396.7|7400.5|7397.7|7399.5|7396.7|8
1626057220000|2021-07-12 02:33:40|7399|7396.2|7398.5|7395.7|7399.4|7396.6|7398.5|7395.7|7
1626057230000|2021-07-12 02:33:50|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7398.6|7395.8|136
1626057240000|2021-07-12 02:34:00|7398.7|7395.9|7398.7|7395.9|7399.1|7396.3|7398.7|7395.9|0
1626057250000|2021-07-12 02:34:10|7399.1|7396.3|7398.1|7395.3|7399.1|7396.3|7398.1|7395.3|7
1626057260000|2021-07-12 02:34:20|7397.6|7394.8|7397.7|7394.9|7398.1|7395.3|7397.1|7394.3|17
1626057270000|2021-07-12 02:34:30|7397.3|7394.5|7396.6|7393.8|7397.6|7394.8|7396.5|7393.7|20
1626057280000|2021-07-12 02:34:40|7397.1|7394.3|7397.5|7394.7|7397.6|7394.8|7397.1|7394.3|5
1626057290000|2021-07-12 02:34:50|7397.1|7394.3|7397.1|7394.3|7397.5|7394.7|7397.1|7394.3|1
1626057300000|2021-07-12 02:35:00|7397.5|7394.7|7396.6|7393.8|7398.1|7395.3|7396.6|7393.8|3
1626057310000|2021-07-12 02:35:10|7396.5|7393.7|7396.7|7393.9|7396.7|7393.9|7396.5|7393.7|4
1626057320000|2021-07-12 02:35:20|7397.1|7394.3|7397.5|7394.7|7397.5|7394.7|7397.1|7394.3|1
1626057330000|2021-07-12 02:35:30|7397.1|7394.3|7397.5|7394.7|7397.5|7394.7|7397.1|7394.3|0
1626057340000|2021-07-12 02:35:40|||||||||1
1626057350000|2021-07-12 02:35:50|7397.1|7394.3|7397.1|7394.3|7397.5|7394.7|7397.1|7394.3|1
1626057360000|2021-07-12 02:36:00|7397.5|7394.7|7398.5|7395.7|7398.5|7395.7|7397.5|7394.7|3
1626057370000|2021-07-12 02:36:10|7398.1|7395.3|7397.5|7394.7|7398.5|7395.7|7397.5|7394.7|4
1626057380000|2021-07-12 02:36:20|7397.7|7394.9|7397.1|7394.3|7398.1|7395.3|7397.1|7394.3|7
1626057390000|2021-07-12 02:36:30|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|0
1626057400000|2021-07-12 02:36:40|7396.5|7393.7|7394.5|7391.7|7396.5|7393.7|7394.1|7391.3|22
1626057410000|2021-07-12 02:36:50|7394.6|7391.8|7394.5|7391.7|7394.6|7391.8|7394.5|7391.7|13
1626057420000|2021-07-12 02:37:00|7393.6|7390.8|7393.1|7390.3|7393.6|7390.8|7392.7|7389.9|21
1626057430000|2021-07-12 02:37:10|7392.6|7389.8|7392.7|7389.9|7392.7|7389.9|7392.1|7389.3|8
1626057440000|2021-07-12 02:37:20|||||||||6
1626057450000|2021-07-12 02:37:30|||||||||2
1626057460000|2021-07-12 02:37:40|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|5
1626057470000|2021-07-12 02:37:50|7394.1|7391.3|7394.1|7391.3|7394.5|7391.7|7394.1|7391.3|5
1626057480000|2021-07-12 02:38:00|7393.7|7390.9|7392.7|7389.9|7394.1|7391.3|7392.7|7389.9|5
1626057490000|2021-07-12 02:38:10|7393.7|7390.9|7395.1|7392.3|7395.1|7392.3|7393.7|7390.9|4
1626057500000|2021-07-12 02:38:20|7394.7|7391.9|7395.1|7392.3|7395.1|7392.3|7394.7|7391.9|4
1626057510000|2021-07-12 02:38:30|7394.6|7391.8|7394.5|7391.7|7394.6|7391.8|7394.5|7391.7|0
1626057520000|2021-07-12 02:38:40|7394.1|7391.3|7393.1|7390.3|7394.1|7391.3|7393.1|7390.3|4
1626057530000|2021-07-12 02:38:50|7393.5|7390.7|7394.1|7391.3|7394.1|7391.3|7393.5|7390.7|3
1626057540000|2021-07-12 02:39:00|7393.1|7390.3|7393.1|7390.3|7393.6|7390.8|7392.5|7389.7|14
1626057550000|2021-07-12 02:39:10|7393.7|7390.9|7394.5|7391.7|7395.1|7392.3|7393.7|7390.9|5
1626057560000|2021-07-12 02:39:20|7394.1|7391.3|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|0
1626057570000|2021-07-12 02:39:30|7394.5|7391.7|7394.7|7391.9|7394.7|7391.9|7394.5|7391.7|1
1626057580000|2021-07-12 02:39:40|7395.1|7392.3|7393.7|7390.9|7395.1|7392.3|7393.7|7390.9|2
1626057590000|2021-07-12 02:39:50|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|1
1626057600000|2021-07-12 02:40:00|7394.3|7391.5|7394.7|7391.9|7394.7|7391.9|7394.3|7391.5|4
1626057610000|2021-07-12 02:40:10|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|0
1626057620000|2021-07-12 02:40:20|7395.7|7392.9|7396.5|7393.7|7396.5|7393.7|7395.7|7392.9|3
1626057640000|2021-07-12 02:40:40|7396.3|7393.5|7395.6|7392.8|7396.3|7393.5|7395.6|7392.8|5
1626057650000|2021-07-12 02:40:50|7395.5|7392.7|7395.7|7392.9|7395.7|7392.9|7395.5|7392.7|1
1626057660000|2021-07-12 02:41:00|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|0
1626057670000|2021-07-12 02:41:10|7396.7|7393.9|7396.6|7393.8|7397.1|7394.3|7396.6|7393.8|4
1626057680000|2021-07-12 02:41:20|7396.7|7393.9|7397.5|7394.7|7397.5|7394.7|7396.7|7393.9|0
1626057690000|2021-07-12 02:41:30|7398.1|7395.3|7398.5|7395.7|7398.5|7395.7|7398.1|7395.3|6
1626057700000|2021-07-12 02:41:40|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.1|7395.3|13
1626057710000|2021-07-12 02:41:50|||||||||1
1626057730000|2021-07-12 02:42:10|7398.6|7395.8|7398.7|7395.9|7398.7|7395.9|7398.6|7395.8|8
1626057740000|2021-07-12 02:42:20|7399.7|7396.9|7400.5|7397.7|7400.8|7398|7399.7|7396.9|17
1626057750000|2021-07-12 02:42:30|7400.6|7397.8|7400.7|7397.9|7401.1|7398.3|7400.6|7397.8|16
1626057760000|2021-07-12 02:42:40|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|7400.7|7397.9|1
1626057770000|2021-07-12 02:42:50|7400.5|7397.7|7400.5|7397.7|7400.6|7397.8|7400.5|7397.7|12
1626057780000|2021-07-12 02:43:00|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.6|7397.8|6
1626057790000|2021-07-12 02:43:10|||||||||2
1626057800000|2021-07-12 02:43:20|||||||||2
1626057810000|2021-07-12 02:43:30|7400.6|7397.8|7400.7|7397.9|7400.7|7397.9|7400.6|7397.8|6
1626057820000|2021-07-12 02:43:40|7401.1|7398.3|7400.7|7397.9|7401.1|7398.3|7400.7|7397.9|3
1626057830000|2021-07-12 02:43:50|7400.8|7398|7400.5|7397.7|7400.8|7398|7400.1|7397.3|13
1626057840000|2021-07-12 02:44:00|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.5|7397.7|5
1626057850000|2021-07-12 02:44:10|7400.6|7397.8|7400.6|7397.8|7400.7|7397.9|7400.1|7397.3|6
1626057860000|2021-07-12 02:44:20|7400.5|7397.7|7400.6|7397.8|7400.7|7397.9|7400.1|7397.3|7
1626057870000|2021-07-12 02:44:30|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|0
1626057880000|2021-07-12 02:44:40|7400.1|7397.3|7400.6|7397.8|7400.6|7397.8|7400.1|7397.3|0
1626057890000|2021-07-12 02:44:50|7400.5|7397.7|7397.7|7394.9|7400.5|7397.7|7397.5|7394.7|29
1626057900000|2021-07-12 02:45:00|7398.1|7395.3|7397.7|7394.9|7398.1|7395.3|7397.6|7394.8|20
1626057910000|2021-07-12 02:45:10|7398.1|7395.3|7398.5|7395.7|7398.7|7395.9|7398.1|7395.3|4
1626057920000|2021-07-12 02:45:20|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|0
1626057930000|2021-07-12 02:45:30|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|0
1626057940000|2021-07-12 02:45:40|7399.5|7396.7|7398.7|7395.9|7399.5|7396.7|7398.5|7395.7|4
1626057950000|2021-07-12 02:45:50|7398.6|7395.8|7398.7|7395.9|7398.7|7395.9|7398.6|7395.8|0
1626057960000|2021-07-12 02:46:00|7398.6|7395.8|7398.5|7395.7|7398.6|7395.8|7398.5|7395.7|1
1626057970000|2021-07-12 02:46:10|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|2
1626057990000|2021-07-12 02:46:30|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|7398.1|7395.3|1
1626058000000|2021-07-12 02:46:40|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|3
1626058010000|2021-07-12 02:46:50|7398.7|7395.9|7399.1|7396.3|7399.1|7396.3|7398.7|7395.9|5
1626058020000|2021-07-12 02:47:00|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|2
1626058030000|2021-07-12 02:47:10|7399.1|7396.3|7400.7|7397.9|7401.1|7398.3|7399.1|7396.3|5
1626058040000|2021-07-12 02:47:20|||||||||1
1626058050000|2021-07-12 02:47:30|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7
1626058090000|2021-07-12 02:48:10|||||||||2
1626058110000|2021-07-12 02:48:30|||||||||4
1626058120000|2021-07-12 02:48:40|7400.1|7397.3|7400.5|7397.7|7400.5|7397.7|7399.3|7396.5|9
1626058130000|2021-07-12 02:48:50|7400.7|7397.9|7401.1|7398.3|7401.1|7398.3|7400.7|7397.9|10
1626058140000|2021-07-12 02:49:00|7400.7|7397.9|7400.6|7397.8|7400.7|7397.9|7400.5|7397.7|3
1626058150000|2021-07-12 02:49:10|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|2
1626058160000|2021-07-12 02:49:20|||||||||1
1626058170000|2021-07-12 02:49:30|7400.1|7397.3|7399.1|7396.3|7400.1|7397.3|7399.1|7396.3|4
1626058180000|2021-07-12 02:49:40|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.4|7395.6|3
1626058190000|2021-07-12 02:49:50|7398.4|7395.6|7398.7|7395.9|7398.7|7395.9|7398.4|7395.6|6
1626058200000|2021-07-12 02:50:00|7398.4|7395.6|7398.7|7395.9|7398.7|7395.9|7398.4|7395.6|4
1626058210000|2021-07-12 02:50:10|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|11
1626058220000|2021-07-12 02:50:20|7398.7|7395.9|7398.4|7395.6|7398.7|7395.9|7398.4|7395.6|7
1626058230000|2021-07-12 02:50:30|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|1
1626058240000|2021-07-12 02:50:40|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|1
1626058260000|2021-07-12 02:51:00|7398.7|7395.9|7398.4|7395.6|7398.7|7395.9|7398.4|7395.6|2
1626058270000|2021-07-12 02:51:10|||||||||1
1626058280000|2021-07-12 02:51:20|||||||||1
1626058290000|2021-07-12 02:51:30|7398.7|7395.9|7397.7|7394.9|7398.7|7395.9|7397.7|7394.9|14
1626058300000|2021-07-12 02:51:40|7397.3|7394.5|7397.4|7394.6|7397.6|7394.8|7397.1|7394.3|13
1626058310000|2021-07-12 02:51:50|7397.6|7394.8|7397.7|7394.9|7397.7|7394.9|7397.4|7394.6|14
1626058320000|2021-07-12 02:52:00|7398.4|7395.6|7398.7|7395.9|7398.7|7395.9|7398.4|7395.6|3
1626058330000|2021-07-12 02:52:10|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7398.7|7395.9|0
1626058340000|2021-07-12 02:52:20|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.4|7395.6|3
1626058350000|2021-07-12 02:52:30|7398.6|7395.8|7398.4|7395.6|7398.6|7395.8|7398.4|7395.6|2
1626058360000|2021-07-12 02:52:40|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|0
1626058390000|2021-07-12 02:53:10|7397.4|7394.6|7397.1|7394.3|7397.7|7394.9|7397.1|7394.3|8
1626058400000|2021-07-12 02:53:20|7398.1|7395.3|7397.6|7394.8|7398.1|7395.3|7397.6|7394.8|8
1626058410000|2021-07-12 02:53:30|7397.7|7394.9|7397.7|7394.9|7398.1|7395.3|7397.7|7394.9|0
1626058430000|2021-07-12 02:53:50|||||||||1
1626058450000|2021-07-12 02:54:10|7397.4|7394.6|7398.1|7395.3|7398.1|7395.3|7397.4|7394.6|3
1626058460000|2021-07-12 02:54:20|||||||||1
1626058480000|2021-07-12 02:54:40|7397.7|7394.9|7397.4|7394.6|7397.7|7394.9|7397.4|7394.6|2
1626058490000|2021-07-12 02:54:50|7397.6|7394.8|7397.7|7394.9|7397.7|7394.9|7397.6|7394.8|2
1626058500000|2021-07-12 02:55:00|7397.4|7394.6|7396.7|7393.9|7397.4|7394.6|7396.1|7393.3|15
1626058510000|2021-07-12 02:55:10|7396.4|7393.6|7396.7|7393.9|7396.7|7393.9|7396.4|7393.6|2
1626058520000|2021-07-12 02:55:20|7396.4|7393.6|7395.1|7392.3|7396.4|7393.6|7394.7|7391.9|11
1626058530000|2021-07-12 02:55:30|7394.7|7391.9|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|4
1626058540000|2021-07-12 02:55:40|7395.3|7392.5|7395.1|7392.3|7395.7|7392.9|7395.1|7392.3|1
1626058550000|2021-07-12 02:55:50|7394.7|7391.9|7395.1|7392.3|7395.1|7392.3|7394.7|7391.9|0
1626058560000|2021-07-12 02:56:00|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|6
1626058570000|2021-07-12 02:56:10|7394.6|7391.8|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|1
1626058590000|2021-07-12 02:56:30|7395.4|7392.6|7396.1|7393.3|7396.1|7393.3|7395.4|7392.6|7
1626058600000|2021-07-12 02:56:40|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.6|7392.8|2
1626058610000|2021-07-12 02:56:50|7395.4|7392.6|7394.6|7391.8|7395.7|7392.9|7394.4|7391.6|9
1626058620000|2021-07-12 02:57:00|7394.4|7391.6|7394.6|7391.8|7394.7|7391.9|7394.4|7391.6|4
1626058630000|2021-07-12 02:57:10|7394.7|7391.9|7395.6|7392.8|7396.1|7393.3|7394.4|7391.6|25
1626058640000|2021-07-12 02:57:20|7395.4|7392.6|7395.4|7392.6|7395.6|7392.8|7395.4|7392.6|0
1626058650000|2021-07-12 02:57:30|7395.6|7392.8|7395.6|7392.8|7396.1|7393.3|7395.6|7392.8|1
1626058660000|2021-07-12 02:57:40|7395.7|7392.9|7395.4|7392.6|7395.7|7392.9|7394.9|7392.1|7
1626058670000|2021-07-12 02:57:50|7395.6|7392.8|7396.1|7393.3|7396.1|7393.3|7395.6|7392.8|1
1626058680000|2021-07-12 02:58:00|7396.3|7393.5|7397.1|7394.3|7397.1|7394.3|7396.3|7393.5|3
1626058690000|2021-07-12 02:58:10|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|0
1626058700000|2021-07-12 02:58:20|7397.1|7394.3|7396.4|7393.6|7397.1|7394.3|7396.4|7393.6|1
1626058710000|2021-07-12 02:58:30|7397.1|7394.3|7396.4|7393.6|7397.1|7394.3|7396.4|7393.6|7
1626058720000|2021-07-12 02:58:40|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7
1626058740000|2021-07-12 02:59:00|7397.1|7394.3|7397.4|7394.6|7397.6|7394.8|7397.1|7394.3|11
1626058750000|2021-07-12 02:59:10|7397.6|7394.8|7397.5|7394.7|7397.6|7394.8|7397.4|7394.6|7
1626058760000|2021-07-12 02:59:20|7397.4|7394.6|7395.7|7392.9|7397.4|7394.6|7395.7|7392.9|8
1626058770000|2021-07-12 02:59:30|7395.5|7392.7|7394.4|7391.6|7395.5|7392.7|7394.4|7391.6|11
1626058780000|2021-07-12 02:59:40|7394.5|7391.7|7395.4|7392.6|7395.7|7392.9|7394.5|7391.7|10
1626058790000|2021-07-12 02:59:50|7395.5|7392.7|7395.7|7392.9|7396|7393.2|7395.4|7392.6|14
1626058800000|2021-07-12 03:00:00|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.4|7393.6|6
1626058820000|2021-07-12 03:00:20|||||||||1
1626058830000|2021-07-12 03:00:30|7397|7394.2|7397.7|7394.9|7397.7|7394.9|7397|7394.2|5
1626058870000|2021-07-12 03:01:10|7397.8|7395|7400|7397.2|7400|7397.2|7397.8|7395|9
1626058880000|2021-07-12 03:01:20|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|8
1626058890000|2021-07-12 03:01:30|||||||||8
1626058900000|2021-07-12 03:01:40|7400|7397.2|7399.7|7396.9|7400|7397.2|7399.7|7396.9|4
1626058910000|2021-07-12 03:01:50|7400|7397.2|7400.7|7397.9|7400.7|7397.9|7400|7397.2|9
1626058920000|2021-07-12 03:02:00|7400.5|7397.7|7399.7|7396.9|7400.5|7397.7|7399.7|7396.9|3
1626058930000|2021-07-12 03:02:10|7400|7397.2|7399.7|7396.9|7400.7|7397.9|7399.7|7396.9|7
1626058940000|2021-07-12 03:02:20|7399.8|7397|7399.7|7396.9|7399.8|7397|7399.7|7396.9|4
1626058950000|2021-07-12 03:02:30|7399.8|7397|7400.3|7397.5|7400.3|7397.5|7399.8|7397|0
1626058960000|2021-07-12 03:02:40|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|2
1626058980000|2021-07-12 03:03:00|7399.7|7396.9|7400.7|7397.9|7400.7|7397.9|7399.7|7396.9|9
1626058990000|2021-07-12 03:03:10|7400|7397.2|7400.2|7397.4|7400.2|7397.4|7400|7397.2|4
1626059000000|2021-07-12 03:03:20|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|0
1626059010000|2021-07-12 03:03:30|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|1
1626059020000|2021-07-12 03:03:40|||||||||1
1626059040000|2021-07-12 03:04:00|7400|7397.2|7399.7|7396.9|7400|7397.2|7399.5|7396.7|6
1626059050000|2021-07-12 03:04:10|7399.5|7396.7|7397.7|7394.9|7399.5|7396.7|7397.7|7394.9|24
1626059060000|2021-07-12 03:04:20|7398|7395.2|7397.7|7394.9|7398|7395.2|7397.7|7394.9|0
1626059080000|2021-07-12 03:04:40|7398|7395.2|7397.7|7394.9|7398.3|7395.5|7397.7|7394.9|3
1626059100000|2021-07-12 03:05:00|||||||||3
1626059120000|2021-07-12 03:05:20|||||||||2
1626059140000|2021-07-12 03:05:40|7398|7395.2|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|5
1626059150000|2021-07-12 03:05:50|||||||||1
1626059160000|2021-07-12 03:06:00|7398.3|7395.5|7397.7|7394.9|7398.7|7395.9|7397.7|7394.9|9
1626059170000|2021-07-12 03:06:10|||||||||1
1626059180000|2021-07-12 03:06:20|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|2
1626059190000|2021-07-12 03:06:30|||||||||2
1626059200000|2021-07-12 03:06:40|7397.8|7395|7398.7|7395.9|7398.7|7395.9|7397.8|7395|4
1626059210000|2021-07-12 03:06:50|7398.3|7395.5|7397.7|7394.9|7398.3|7395.5|7397.7|7394.9|3
1626059220000|2021-07-12 03:07:00|7397.5|7394.7|7396.7|7393.9|7397.5|7394.7|7396.7|7393.9|4
1626059230000|2021-07-12 03:07:10|7396.4|7393.6|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|17
1626059240000|2021-07-12 03:07:20|7396.4|7393.6|7395.7|7392.9|7396.4|7393.6|7395.7|7392.9|2
1626059250000|2021-07-12 03:07:30|7396|7393.2|7397.7|7394.9|7397.7|7394.9|7395.7|7392.9|7
1626059260000|2021-07-12 03:07:40|7397.4|7394.6|7396.7|7393.9|7397.4|7394.6|7396.7|7393.9|5
1626059270000|2021-07-12 03:07:50|7396.8|7394|7396.7|7393.9|7396.8|7394|7396.7|7393.9|1
1626059280000|2021-07-12 03:08:00|7396.8|7394|7396.7|7393.9|7396.8|7394|7396.7|7393.9|5
1626059290000|2021-07-12 03:08:10|||||||||5
1626059310000|2021-07-12 03:08:30|7396.5|7393.7|7395.7|7392.9|7396.5|7393.7|7395.7|7392.9|4
1626059320000|2021-07-12 03:08:40|7395.8|7393|7396.7|7393.9|7396.7|7393.9|7395.8|7393|5
1626059330000|2021-07-12 03:08:50|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|0
1626059340000|2021-07-12 03:09:00|7397.1|7394.3|7397.6|7394.8|7397.6|7394.8|7396.6|7393.8|5
1626059390000|2021-07-12 03:09:50|||||||||1
1626059400000|2021-07-12 03:10:00|||||||||1
1626059410000|2021-07-12 03:10:10|7397.1|7394.3|7397.6|7394.8|7397.6|7394.8|7397.1|7394.3|11
1626059420000|2021-07-12 03:10:20|7397.4|7394.6|7396.6|7393.8|7397.4|7394.6|7396.6|7393.8|2
1626059430000|2021-07-12 03:10:30|7397|7394.2|7397.6|7394.8|7397.6|7394.8|7397|7394.2|7
1626059450000|2021-07-12 03:10:50|7397|7394.2|7396.6|7393.8|7397|7394.2|7396.6|7393.8|4
1626059470000|2021-07-12 03:11:10|||||||||2
1626059480000|2021-07-12 03:11:20|||||||||1
1626059500000|2021-07-12 03:11:40|7396.8|7394|7397.6|7394.8|7397.6|7394.8|7396.8|7394|3
1626059510000|2021-07-12 03:11:50|7398|7395.2|7397.6|7394.8|7398|7395.2|7397.6|7394.8|1
1626059520000|2021-07-12 03:12:00|7398|7395.2|7397.6|7394.8|7398.3|7395.5|7397.6|7394.8|7
1626059530000|2021-07-12 03:12:10|7398|7395.2|7397.6|7394.8|7398|7395.2|7397.6|7394.8|1
1626059540000|2021-07-12 03:12:20|7398|7395.2|7398.6|7395.8|7398.6|7395.8|7398|7395.2|6
1626059550000|2021-07-12 03:12:30|||||||||3
1626059560000|2021-07-12 03:12:40|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|8
1626059580000|2021-07-12 03:13:00|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|0
1626059590000|2021-07-12 03:13:10|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|7400.3|7397.5|5
1626059600000|2021-07-12 03:13:20|7400.5|7397.7|7400.4|7397.6|7400.5|7397.7|7400.4|7397.6|6
1626059610000|2021-07-12 03:13:30|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|3
1626059620000|2021-07-12 03:13:40|7401|7398.2|7401.6|7398.8|7401.6|7398.8|7401|7398.2|13
1626059630000|2021-07-12 03:13:50|7401.4|7398.6|7401.4|7398.6|7401.6|7398.8|7400.4|7397.6|23
1626059640000|2021-07-12 03:14:00|7401|7398.2|7400.6|7397.8|7401|7398.2|7400.4|7397.6|6
1626059650000|2021-07-12 03:14:10|||||||||4
1626059660000|2021-07-12 03:14:20|7400.9|7398.1|7401.6|7398.8|7401.6|7398.8|7400.9|7398.1|7
1626059670000|2021-07-12 03:14:30|7401.5|7398.7|7401.6|7398.8|7401.6|7398.8|7401|7398.2|8
1626059680000|2021-07-12 03:14:40|||||||||1
1626059690000|2021-07-12 03:14:50|7402|7399.2|7401|7398.2|7403.1|7400.3|7401|7398.2|45
1626059700000|2021-07-12 03:15:00|7400.6|7397.8|7398.5|7395.7|7401|7398.2|7398|7395.2|26
1626059710000|2021-07-12 03:15:10|7398.6|7395.8|7398.5|7395.7|7398.6|7395.8|7398.5|7395.7|4
1626059720000|2021-07-12 03:15:20|7398.6|7395.8|7398.4|7395.6|7398.6|7395.8|7398.4|7395.6|0
1626059730000|2021-07-12 03:15:30|7398.5|7395.7|7398.4|7395.6|7398.5|7395.7|7398.4|7395.6|3
1626059740000|2021-07-12 03:15:40|7398|7395.2|7398|7395.2|7398|7395.2|7397.5|7394.7|4
1626059750000|2021-07-12 03:15:50|7398.4|7395.6|7398.6|7395.8|7399|7396.2|7398.4|7395.6|10
1626059760000|2021-07-12 03:16:00|||||||||1
1626059790000|2021-07-12 03:16:30|7399|7396.2|7400.4|7397.6|7400.4|7397.6|7399|7396.2|3
1626059810000|2021-07-12 03:16:50|7400.5|7397.7|7400.6|7397.8|7400.6|7397.8|7400.5|7397.7|4
1626059830000|2021-07-12 03:17:10|||||||||5
1626059840000|2021-07-12 03:17:20|7401|7398.2|7401|7398.2|7401|7398.2|7401|7398.2|0
1626059850000|2021-07-12 03:17:30|7400.4|7397.6|7399.4|7396.6|7400.4|7397.6|7399.4|7396.6|4
1626059860000|2021-07-12 03:17:40|7399|7396.2|7399|7396.2|7399|7396.2|7399|7396.2|0
1626059870000|2021-07-12 03:17:50|7398.6|7395.8|7399|7396.2|7399|7396.2|7398|7395.2|2
1626059880000|2021-07-12 03:18:00|7398.5|7395.7|7398.5|7395.7|7399|7396.2|7398.4|7395.6|5
1626059900000|2021-07-12 03:18:20|||||||||1
1626059910000|2021-07-12 03:18:30|7398.9|7396.1|7399|7396.2|7399|7396.2|7398.5|7395.7|3
1626059930000|2021-07-12 03:18:50|7398.6|7395.8|7398.5|7395.7|7398.6|7395.8|7398.5|7395.7|3
1626059940000|2021-07-12 03:19:00|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|0
1626059950000|2021-07-12 03:19:10|||||||||2
1626059960000|2021-07-12 03:19:20|||||||||1
1626059970000|2021-07-12 03:19:30|||||||||1
1626059980000|2021-07-12 03:19:40|7398.5|7395.7|7398.4|7395.6|7399|7396.2|7398.4|7395.6|12
1626059990000|2021-07-12 03:19:50|7399|7396.2|7399|7396.2|7399|7396.2|7399|7396.2|2
1626060000000|2021-07-12 03:20:00|||||||||1
1626060020000|2021-07-12 03:20:20|7398.9|7396.1|7399|7396.2|7399|7396.2|7398.6|7395.8|5
1626060040000|2021-07-12 03:20:40|7399.8|7397|7400|7397.2|7400|7397.2|7399.8|7397|6
1626060060000|2021-07-12 03:21:00|7399.4|7396.6|7399|7396.2|7399.5|7396.7|7399|7396.2|1
1626060080000|2021-07-12 03:21:20|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|10
1626060090000|2021-07-12 03:21:30|||||||||2
1626060100000|2021-07-12 03:21:40|7399.6|7396.8|7399|7396.2|7399.6|7396.8|7399|7396.2|4
1626060110000|2021-07-12 03:21:50|7399.4|7396.6|7399|7396.2|7399.4|7396.6|7399|7396.2|0
1626060120000|2021-07-12 03:22:00|7398.6|7395.8|7398.4|7395.6|7398.6|7395.8|7398|7395.2|21
1626060130000|2021-07-12 03:22:10|7399|7396.2|7398.4|7395.6|7399|7396.2|7398.4|7395.6|11
1626060140000|2021-07-12 03:22:20|7398.5|7395.7|7398.4|7395.6|7398.5|7395.7|7398.4|7395.6|1
1626060170000|2021-07-12 03:22:50|7398.6|7395.8|7399.5|7396.7|7399.6|7396.8|7398.6|7395.8|12
1626060180000|2021-07-12 03:23:00|7399.4|7396.6|7399|7396.2|7399.4|7396.6|7399|7396.2|0
1626060190000|2021-07-12 03:23:10|7398.9|7396.1|7398.6|7395.8|7398.9|7396.1|7398.5|7395.7|10
1626060200000|2021-07-12 03:23:20|7398.5|7395.7|7399.6|7396.8|7399.6|7396.8|7398.5|7395.7|16
1626060220000|2021-07-12 03:23:40|||||||||1
1626060230000|2021-07-12 03:23:50|||||||||1
1626060240000|2021-07-12 03:24:00|7399.2|7396.4|7399.6|7396.8|7399.6|7396.8|7399.2|7396.4|1
1626060260000|2021-07-12 03:24:20|7399.4|7396.6|7399.6|7396.8|7399.6|7396.8|7399.4|7396.6|3
1626060270000|2021-07-12 03:24:30|7399.5|7396.7|7398.6|7395.8|7399.5|7396.7|7398.5|7395.7|4
1626060280000|2021-07-12 03:24:40|7399|7396.2|7399|7396.2|7399|7396.2|7399|7396.2|0
1626060290000|2021-07-12 03:24:50|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|7398.6|7395.8|2
1626060300000|2021-07-12 03:25:00|7398.4|7395.6|7398.5|7395.7|7398.5|7395.7|7397.8|7395|15
1626060310000|2021-07-12 03:25:10|7398.6|7395.8|7399|7396.2|7399|7396.2|7398.6|7395.8|0
1626060330000|2021-07-12 03:25:30|||||||||1
1626060350000|2021-07-12 03:25:50|7398.6|7395.8|7398.5|7395.7|7398.6|7395.8|7398.5|7395.7|3
1626060360000|2021-07-12 03:26:00|7398.6|7395.8|7398.4|7395.6|7398.6|7395.8|7398.4|7395.6|0
1626060370000|2021-07-12 03:26:10|7398.5|7395.7|7398.4|7395.6|7398.5|7395.7|7398.4|7395.6|0
1626060400000|2021-07-12 03:26:40|7398|7395.2|7397|7394.2|7398|7395.2|7397|7394.2|8
1626060410000|2021-07-12 03:26:50|7396.6|7393.8|7396|7393.2|7396.6|7393.8|7396|7393.2|1
1626060420000|2021-07-12 03:27:00|7395.6|7392.8|7394.6|7391.8|7395.6|7392.8|7394.5|7391.7|10
1626060430000|2021-07-12 03:27:10|7394.4|7391.6|7395.6|7392.8|7395.6|7392.8|7394.4|7391.6|7
1626060440000|2021-07-12 03:27:20|7395.5|7392.7|7395.6|7392.8|7395.6|7392.8|7395.4|7392.6|4
1626060450000|2021-07-12 03:27:30|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|0
1626060460000|2021-07-12 03:27:40|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|0
1626060480000|2021-07-12 03:28:00|||||||||1
1626060490000|2021-07-12 03:28:10|7395|7392.2|7395.6|7392.8|7395.6|7392.8|7395|7392.2|12
1626060500000|2021-07-12 03:28:20|7396|7393.2|7396.4|7393.6|7396.4|7393.6|7396|7393.2|5
1626060520000|2021-07-12 03:28:40|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|2
1626060530000|2021-07-12 03:28:50|7396.4|7393.6|7396.4|7393.6|7397|7394.2|7396.4|7393.6|0
1626060540000|2021-07-12 03:29:00|7396.5|7393.7|7396.4|7393.6|7397|7394.2|7396.4|7393.6|2
1626060550000|2021-07-12 03:29:10|7396.6|7393.8|7396.6|7393.8|7397|7394.2|7396.4|7393.6|3
1626060560000|2021-07-12 03:29:20|7396.5|7393.7|7396.6|7393.8|7396.8|7394|7396|7393.2|19
1626060570000|2021-07-12 03:29:30|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|2
1626060580000|2021-07-12 03:29:40|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|4
1626060590000|2021-07-12 03:29:50|7396.6|7393.8|7397.5|7394.7|7397.6|7394.8|7396.6|7393.8|0
1626060600000|2021-07-12 03:30:00|7397.4|7394.6|7397|7394.2|7397.4|7394.6|7396.6|7393.8|5
1626060610000|2021-07-12 03:30:10|7397.4|7394.6|7397.5|7394.7|7397.5|7394.7|7397.4|7394.6|0
1626060620000|2021-07-12 03:30:20|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|0
1626060650000|2021-07-12 03:30:50|||||||||1
1626060660000|2021-07-12 03:31:00|7397.5|7394.7|7397.4|7394.6|7397.5|7394.7|7397.4|7394.6|1
1626060670000|2021-07-12 03:31:10|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|3
1626060680000|2021-07-12 03:31:20|7398|7395.2|7398|7395.2|7398|7395.2|7398|7395.2|0
1626060690000|2021-07-12 03:31:30|||||||||1
1626060700000|2021-07-12 03:31:40|7397.6|7394.8|7398|7395.2|7398.8|7396|7397.5|7394.7|3
1626060710000|2021-07-12 03:31:50|7398.4|7395.6|7397.4|7394.6|7398.4|7395.6|7397.4|7394.6|2
1626060720000|2021-07-12 03:32:00|7397|7394.2|7395.6|7392.8|7397.4|7394.6|7395.6|7392.8|7
1626060730000|2021-07-12 03:32:10|7396.5|7393.7|7396.4|7393.6|7397|7394.2|7396.4|7393.6|10
1626060740000|2021-07-12 03:32:20|||||||||4
1626060750000|2021-07-12 03:32:30|||||||||5
1626060760000|2021-07-12 03:32:40|||||||||1
1626060770000|2021-07-12 03:32:50|7396|7393.2|7395.4|7392.6|7396|7393.2|7395|7392.2|6
1626060780000|2021-07-12 03:33:00|7395.8|7393|7396|7393.2|7396.4|7393.6|7395.8|7393|13
1626060790000|2021-07-12 03:33:10|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|0
1626060800000|2021-07-12 03:33:20|7396.8|7394|7397|7394.2|7397|7394.2|7396.8|7394|5
1626060810000|2021-07-12 03:33:30|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|0
1626060820000|2021-07-12 03:33:40|||||||||1
1626060840000|2021-07-12 03:34:00|7397|7394.2|7396.4|7393.6|7397|7394.2|7396.4|7393.6|2
1626060850000|2021-07-12 03:34:10|||||||||2
1626060860000|2021-07-12 03:34:20|7396.3|7393.5|7396.4|7393.6|7396.4|7393.6|7396.3|7393.5|7
1626060900000|2021-07-12 03:35:00|||||||||1
1626060910000|2021-07-12 03:35:10|||||||||1
1626060940000|2021-07-12 03:35:40|||||||||4
1626060960000|2021-07-12 03:36:00|||||||||1
1626061000000|2021-07-12 03:36:40|||||||||2
1626061010000|2021-07-12 03:36:50|||||||||1
1626061020000|2021-07-12 03:37:00|||||||||1
1626061030000|2021-07-12 03:37:10|||||||||1
1626061050000|2021-07-12 03:37:30|7397|7394.2|7397|7394.2|7397|7394.2|7397|7394.2|6
1626061070000|2021-07-12 03:37:50|7397.4|7394.6|7398.4|7395.6|7398.4|7395.6|7397.4|7394.6|8
1626061100000|2021-07-12 03:38:20|||||||||1
1626061110000|2021-07-12 03:38:30|||||||||1
1626061130000|2021-07-12 03:38:50|||||||||1
1626061140000|2021-07-12 03:39:00|||||||||2
1626061150000|2021-07-12 03:39:10|7398.7|7395.9|7399.4|7396.6|7399.4|7396.6|7398.7|7395.9|17
1626061160000|2021-07-12 03:39:20|||||||||5
1626061170000|2021-07-12 03:39:30|7398.9|7396.1|7398.4|7395.6|7398.9|7396.1|7398.4|7395.6|3
1626061180000|2021-07-12 03:39:40|7398.6|7395.8|7396.9|7394.1|7398.6|7395.8|7396.5|7393.7|21
1626061190000|2021-07-12 03:39:50|7397|7394.2|7396.4|7393.6|7397|7394.2|7396.4|7393.6|0
1626061200000|2021-07-12 03:40:00|7396.1|7393.3|7394.4|7391.6|7396.1|7393.3|7394.4|7391.6|22
1626061210000|2021-07-12 03:40:10|7395|7392.2|7396.4|7393.6|7396.4|7393.6|7395|7392.2|14
1626061220000|2021-07-12 03:40:20|||||||||1
1626061230000|2021-07-12 03:40:30|7395.9|7393.1|7395.4|7392.6|7395.9|7393.1|7395.4|7392.6|3
1626061240000|2021-07-12 03:40:40|7395.5|7392.7|7395.9|7393.1|7395.9|7393.1|7395.5|7392.7|1
1626061250000|2021-07-12 03:40:50|7395.7|7392.9|7393.5|7390.7|7395.7|7392.9|7393.4|7390.6|9
1626061260000|2021-07-12 03:41:00|7393.6|7390.8|7393.4|7390.6|7393.6|7390.8|7393|7390.2|2
1626061270000|2021-07-12 03:41:10|7393|7390.2|7393.4|7390.6|7393.4|7390.6|7392.9|7390.1|15
1626061280000|2021-07-12 03:41:20|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|12
1626061290000|2021-07-12 03:41:30|7392.6|7389.8|7393.4|7390.6|7393.4|7390.6|7392.6|7389.8|2
1626061300000|2021-07-12 03:41:40|7392.6|7389.8|7392|7389.2|7392.6|7389.8|7391.7|7388.9|15
1626061310000|2021-07-12 03:41:50|7391.9|7389.1|7391.9|7389.1|7392|7389.2|7391.7|7388.9|10
1626061320000|2021-07-12 03:42:00|7392|7389.2|7392|7389.2|7392|7389.2|7392|7389.2|1
1626061330000|2021-07-12 03:42:10|||||||||6
1626061340000|2021-07-12 03:42:20|||||||||2
1626061350000|2021-07-12 03:42:30|7392.4|7389.6|7392.6|7389.8|7392.6|7389.8|7392.4|7389.6|1
1626061360000|2021-07-12 03:42:40|7393|7390.2|7393|7390.2|7393|7390.2|7392.4|7389.6|2
1626061380000|2021-07-12 03:43:00|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|1
1626061410000|2021-07-12 03:43:30|||||||||5
1626061420000|2021-07-12 03:43:40|||||||||1
1626061430000|2021-07-12 03:43:50|||||||||1
1626061450000|2021-07-12 03:44:10|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|2
1626061470000|2021-07-12 03:44:30|||||||||1
1626061480000|2021-07-12 03:44:40|7393|7390.2|7393|7390.2|7393|7390.2|7393|7390.2|0
1626061500000|2021-07-12 03:45:00|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|1
1626061510000|2021-07-12 03:45:10|7393|7390.2|7392.6|7389.8|7393|7390.2|7392.3|7389.5|6
1626061520000|2021-07-12 03:45:20|7393|7390.2|7393|7390.2|7393|7390.2|7392.6|7389.8|0
1626061530000|2021-07-12 03:45:30|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|1
1626061540000|2021-07-12 03:45:40|7393|7390.2|7393|7390.2|7393|7390.2|7393|7390.2|2
1626061550000|2021-07-12 03:45:50|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|1
1626061560000|2021-07-12 03:46:00|7393|7390.2|7392.3|7389.5|7393|7390.2|7392.3|7389.5|4
1626061580000|2021-07-12 03:46:20|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|2
1626061590000|2021-07-12 03:46:30|7391.3|7388.5|7391.6|7388.8|7391.6|7388.8|7391.3|7388.5|7
1626061600000|2021-07-12 03:46:40|||||||||2
1626061610000|2021-07-12 03:46:50|7390.4|7387.6|7391.6|7388.8|7391.6|7388.8|7390.2|7387.4|11
1626061620000|2021-07-12 03:47:00|||||||||1
1626061630000|2021-07-12 03:47:10|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|1
1626061640000|2021-07-12 03:47:20|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|0
1626061650000|2021-07-12 03:47:30|||||||||5
1626061660000|2021-07-12 03:47:40|7390.2|7387.4|7390|7387.2|7390.2|7387.4|7390|7387.2|25
1626061670000|2021-07-12 03:47:50|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|2
1626061680000|2021-07-12 03:48:00|7390|7387.2|7390.6|7387.8|7390.6|7387.8|7390|7387.2|7
1626061690000|2021-07-12 03:48:10|7390.3|7387.5|7390.6|7387.8|7390.6|7387.8|7389.2|7386.4|6
1626061700000|2021-07-12 03:48:20|7390.5|7387.7|7390.6|7387.8|7390.6|7387.8|7390.1|7387.3|0
1626061710000|2021-07-12 03:48:30|||||||||1
1626061720000|2021-07-12 03:48:40|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|0
1626061730000|2021-07-12 03:48:50|||||||||1
1626061750000|2021-07-12 03:49:10|||||||||1
1626061760000|2021-07-12 03:49:20|7390.2|7387.4|7390.6|7387.8|7390.6|7387.8|7390.2|7387.4|1
1626061770000|2021-07-12 03:49:30|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390|7387.2|3
1626061790000|2021-07-12 03:49:50|||||||||2
1626061800000|2021-07-12 03:50:00|7390.6|7387.8|7389.6|7386.8|7390.6|7387.8|7389.2|7386.4|19
1626061810000|2021-07-12 03:50:10|||||||||1
1626061820000|2021-07-12 03:50:20|7389.5|7386.7|7389.6|7386.8|7389.6|7386.8|7389|7386.2|17
1626061840000|2021-07-12 03:50:40|||||||||1
1626061850000|2021-07-12 03:50:50|7389.8|7387|7390.6|7387.8|7390.6|7387.8|7389.8|7387|7
1626061860000|2021-07-12 03:51:00|7390.3|7387.5|7389|7386.2|7390.3|7387.5|7389|7386.2|19
1626061870000|2021-07-12 03:51:10|||||||||3
1626061880000|2021-07-12 03:51:20|7388|7385.2|7387.6|7384.8|7388|7385.2|7387.6|7384.8|13
1626061890000|2021-07-12 03:51:30|7387.5|7384.7|7387.6|7384.8|7388|7385.2|7387.3|7384.5|24
1626061900000|2021-07-12 03:51:40|7388|7385.2|7387|7384.2|7388|7385.2|7387|7384.2|17
1626061910000|2021-07-12 03:51:50|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|3
1626061920000|2021-07-12 03:52:00|7386.8|7384|7387.3|7384.5|7387.3|7384.5|7386.8|7384|10
1626061940000|2021-07-12 03:52:20|7387.5|7384.7|7388.3|7385.5|7388.3|7385.5|7387.5|7384.7|18
1626061950000|2021-07-12 03:52:30|7388.5|7385.7|7388.3|7385.5|7388.8|7386|7388.3|7385.5|16
1626061960000|2021-07-12 03:52:40|7387|7384.2|7387.3|7384.5|7387.3|7384.5|7386.3|7383.5|18
1626061970000|2021-07-12 03:52:50|7387|7384.2|7387|7384.2|7387.3|7384.5|7387|7384.2|1
1626061980000|2021-07-12 03:53:00|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|0
1626061990000|2021-07-12 03:53:10|||||||||1
1626062000000|2021-07-12 03:53:20|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|0
1626062010000|2021-07-12 03:53:30|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7386.9|7384.1|0
1626062020000|2021-07-12 03:53:40|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|2
1626062030000|2021-07-12 03:53:50|||||||||1
1626062040000|2021-07-12 03:54:00|7386.7|7383.9|7387.6|7384.8|7387.9|7385.1|7386.7|7383.9|20
1626062050000|2021-07-12 03:54:10|||||||||5
1626062080000|2021-07-12 03:54:40|||||||||3
1626062090000|2021-07-12 03:54:50|||||||||1
1626062100000|2021-07-12 03:55:00|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|1
1626062110000|2021-07-12 03:55:10|7387.3|7384.5|7387.1|7384.3|7387.3|7384.5|7386.9|7384.1|8
1626062120000|2021-07-12 03:55:20|7387.4|7384.6|7387.4|7384.6|7387.6|7384.8|7387.4|7384.6|1
1626062130000|2021-07-12 03:55:30|7387.6|7384.8|7386.9|7384.1|7387.6|7384.8|7386.9|7384.1|4
1626062160000|2021-07-12 03:56:00|||||||||3
1626062170000|2021-07-12 03:56:10|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|5
1626062180000|2021-07-12 03:56:20|7386.6|7383.8|7386.6|7383.8|7386.9|7384.1|7386.6|7383.8|1
1626062190000|2021-07-12 03:56:30|7386.9|7384.1|7386.6|7383.8|7386.9|7384.1|7386.6|7383.8|1
1626062200000|2021-07-12 03:56:40|7386.2|7383.4|7386.3|7383.5|7386.9|7384.1|7385.9|7383.1|14
1626062210000|2021-07-12 03:56:50|7384.9|7382.1|7383.6|7380.8|7384.9|7382.1|7382.6|7379.8|58
1626062220000|2021-07-12 03:57:00|7383.9|7381.1|7384.6|7381.8|7384.6|7381.8|7383.9|7381.1|13
1626062230000|2021-07-12 03:57:10|7384.9|7382.1|7384.6|7381.8|7384.9|7382.1|7384.3|7381.5|29
1626062240000|2021-07-12 03:57:20|7384.9|7382.1|7385.3|7382.5|7385.6|7382.8|7384.9|7382.1|5
1626062250000|2021-07-12 03:57:30|7385.6|7382.8|7385.6|7382.8|7385.9|7383.1|7385.4|7382.6|3
1626062270000|2021-07-12 03:57:50|7385.9|7383.1|7384.2|7381.4|7385.9|7383.1|7384.2|7381.4|8
1626062280000|2021-07-12 03:58:00|7383.9|7381.1|7384.2|7381.4|7384.2|7381.4|7383.9|7381.1|28
1626062290000|2021-07-12 03:58:10|7384.1|7381.3|7384.1|7381.3|7384.2|7381.4|7383.9|7381.1|7
1626062300000|2021-07-12 03:58:20|7383.9|7381.1|7384.1|7381.3|7384.2|7381.4|7383.9|7381.1|13
1626062310000|2021-07-12 03:58:30|7383.9|7381.1|7383.9|7381.1|7384.2|7381.4|7383.9|7381.1|2
1626062320000|2021-07-12 03:58:40|7384.1|7381.3|7384.1|7381.3|7384.2|7381.4|7383.9|7381.1|9
1626062330000|2021-07-12 03:58:50|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.1|7381.3|5
1626062340000|2021-07-12 03:59:00|7384.6|7381.8|7385.6|7382.8|7385.9|7383.1|7384.6|7381.8|8
1626062350000|2021-07-12 03:59:10|||||||||5
1626062360000|2021-07-12 03:59:20|7385.9|7383.1|7386.6|7383.8|7386.6|7383.8|7385.9|7383.1|17
1626062370000|2021-07-12 03:59:30|||||||||1
1626062380000|2021-07-12 03:59:40|7386.2|7383.4|7385.9|7383.1|7386.2|7383.4|7385.9|7383.1|4
1626062390000|2021-07-12 03:59:50|||||||||4
1626062400000|2021-07-12 04:00:00|7386.1|7383.3|7386.6|7383.8|7386.6|7383.8|7386.1|7383.3|14
1626062410000|2021-07-12 04:00:10|||||||||2
1626062420000|2021-07-12 04:00:20|7386.9|7384.1|7387.6|7384.8|7387.6|7384.8|7386.9|7384.1|3
1626062430000|2021-07-12 04:00:30|||||||||2
1626062440000|2021-07-12 04:00:40|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|1
1626062450000|2021-07-12 04:00:50|7388.3|7385.5|7388.6|7385.8|7388.9|7386.1|7388.3|7385.5|5
1626062460000|2021-07-12 04:01:00|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|0
1626062470000|2021-07-12 04:01:10|7389.3|7386.5|7388.6|7385.8|7389.3|7386.5|7388.6|7385.8|1
1626062480000|2021-07-12 04:01:20|||||||||2
1626062490000|2021-07-12 04:01:30|||||||||1
1626062500000|2021-07-12 04:01:40|7388.4|7385.6|7388.9|7386.1|7388.9|7386.1|7388.4|7385.6|6
1626062510000|2021-07-12 04:01:50|||||||||2
1626062520000|2021-07-12 04:02:00|||||||||1
1626062530000|2021-07-12 04:02:10|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|0
1626062540000|2021-07-12 04:02:20|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|2
1626062580000|2021-07-12 04:03:00|7389|7386.2|7389.3|7386.5|7389.9|7387.1|7389|7386.2|10
1626062590000|2021-07-12 04:03:10|7389.4|7386.6|7389.3|7386.5|7389.8|7387|7389.3|7386.5|7
1626062600000|2021-07-12 04:03:20|7388.9|7386.1|7389.3|7386.5|7389.3|7386.5|7388.9|7386.1|0
1626062610000|2021-07-12 04:03:30|||||||||1
1626062620000|2021-07-12 04:03:40|7388.9|7386.1|7389.3|7386.5|7389.3|7386.5|7388.5|7385.7|0
1626062640000|2021-07-12 04:04:00|||||||||1
1626062660000|2021-07-12 04:04:20|7389.9|7387.1|7389.5|7386.7|7390.3|7387.5|7389.3|7386.5|23
1626062670000|2021-07-12 04:04:30|||||||||1
1626062690000|2021-07-12 04:04:50|||||||||1
1626062700000|2021-07-12 04:05:00|||||||||6
1626062710000|2021-07-12 04:05:10|7389.4|7386.6|7388.9|7386.1|7389.5|7386.7|7388.9|7386.1|6
1626062720000|2021-07-12 04:05:20|7388.5|7385.7|7388.5|7385.7|7388.9|7386.1|7388.4|7385.6|18
1626062730000|2021-07-12 04:05:30|7388.4|7385.6|7388.4|7385.6|7388.5|7385.7|7387.9|7385.1|13
1626062740000|2021-07-12 04:05:40|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|0
1626062750000|2021-07-12 04:05:50|||||||||1
1626062760000|2021-07-12 04:06:00|7388.4|7385.6|7388.5|7385.7|7388.5|7385.7|7388.4|7385.6|2
1626062780000|2021-07-12 04:06:20|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|2
1626062790000|2021-07-12 04:06:30|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|2
1626062800000|2021-07-12 04:06:40|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|4
1626062810000|2021-07-12 04:06:50|7388.5|7385.7|7388.4|7385.6|7388.5|7385.7|7388.4|7385.6|6
1626062820000|2021-07-12 04:07:00|7388.5|7385.7|7388.4|7385.6|7388.5|7385.7|7387.9|7385.1|1
1626062830000|2021-07-12 04:07:10|7388.5|7385.7|7385.9|7383.1|7388.5|7385.7|7385.5|7382.7|23
1626062840000|2021-07-12 04:07:20|7386|7383.2|7385.5|7382.7|7386.4|7383.6|7385.5|7382.7|4
1626062850000|2021-07-12 04:07:30|7385.9|7383.1|7386.4|7383.6|7386.5|7383.7|7385.5|7382.7|5
1626062860000|2021-07-12 04:07:40|7386.9|7384.1|7386.3|7383.5|7386.9|7384.1|7386.3|7383.5|1
1626062870000|2021-07-12 04:07:50|7386.4|7383.6|7386.5|7383.7|7386.5|7383.7|7386.4|7383.6|1
1626062890000|2021-07-12 04:08:10|7386.4|7383.6|7386.3|7383.5|7386.4|7383.6|7386.3|7383.5|0
1626062900000|2021-07-12 04:08:20|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|1
1626062920000|2021-07-12 04:08:40|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|0
1626062930000|2021-07-12 04:08:50|7386.4|7383.6|7386.5|7383.7|7386.9|7384.1|7386.4|7383.6|2
1626062940000|2021-07-12 04:09:00|7386.4|7383.6|7386.3|7383.5|7386.5|7383.7|7385.9|7383.1|4
1626062950000|2021-07-12 04:09:10|||||||||1
1626062960000|2021-07-12 04:09:20|7385.9|7383.1|7386.3|7383.5|7386.3|7383.5|7385.9|7383.1|5
1626062970000|2021-07-12 04:09:30|7385.9|7383.1|7386.3|7383.5|7386.3|7383.5|7385.9|7383.1|0
1626062980000|2021-07-12 04:09:40|7385.9|7383.1|7386.3|7383.5|7386.3|7383.5|7385.9|7383.1|1
1626063000000|2021-07-12 04:10:00|7386.7|7383.9|7386.9|7384.1|7386.9|7384.1|7386.7|7383.9|2
1626063010000|2021-07-12 04:10:10|||||||||2
1626063030000|2021-07-12 04:10:30|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|0
1626063060000|2021-07-12 04:11:00|7386.3|7383.5|7385.9|7383.1|7386.3|7383.5|7385.9|7383.1|1
1626063070000|2021-07-12 04:11:10|7386.3|7383.5|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|5
1626063090000|2021-07-12 04:11:30|||||||||2
1626063100000|2021-07-12 04:11:40|7386.2|7383.4|7386.3|7383.5|7386.5|7383.7|7386.2|7383.4|6
1626063110000|2021-07-12 04:11:50|7386.5|7383.7|7386.4|7383.6|7386.5|7383.7|7386.4|7383.6|5
1626063120000|2021-07-12 04:12:00|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|0
1626063130000|2021-07-12 04:12:10|||||||||1
1626063160000|2021-07-12 04:12:40|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|3
1626063170000|2021-07-12 04:12:50|||||||||1
1626063180000|2021-07-12 04:13:00|||||||||2
1626063190000|2021-07-12 04:13:10|7385.9|7383.1|7386.5|7383.7|7386.5|7383.7|7385.9|7383.1|7
1626063200000|2021-07-12 04:13:20|||||||||2
1626063210000|2021-07-12 04:13:30|||||||||2
1626063230000|2021-07-12 04:13:50|||||||||1
1626063260000|2021-07-12 04:14:20|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.5|7382.7|21
1626063270000|2021-07-12 04:14:30|7385.5|7382.7|7386.5|7383.7|7386.5|7383.7|7385.5|7382.7|1
1626063280000|2021-07-12 04:14:40|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|1
1626063290000|2021-07-12 04:14:50|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|0
1626063300000|2021-07-12 04:15:00|7386.9|7384.1|7386.5|7383.7|7386.9|7384.1|7386.5|7383.7|0
1626063310000|2021-07-12 04:15:10|||||||||2
1626063340000|2021-07-12 04:15:40|7386.9|7384.1|7386.5|7383.7|7386.9|7384.1|7386.5|7383.7|1
1626063350000|2021-07-12 04:15:50|||||||||2
1626063360000|2021-07-12 04:16:00|||||||||1
1626063400000|2021-07-12 04:16:40|7386.8|7384|7387.4|7384.6|7387.5|7384.7|7386.8|7384|6
1626063410000|2021-07-12 04:16:50|7387.5|7384.7|7387.9|7385.1|7387.9|7385.1|7387.5|7384.7|2
1626063420000|2021-07-12 04:17:00|7387.5|7384.7|7387.9|7385.1|7388.5|7385.7|7387.5|7384.7|16
1626063430000|2021-07-12 04:17:10|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|0
1626063440000|2021-07-12 04:17:20|||||||||1
1626063450000|2021-07-12 04:17:30|7387.4|7384.6|7386.5|7383.7|7387.4|7384.6|7386.5|7383.7|3
1626063470000|2021-07-12 04:17:50|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1626063490000|2021-07-12 04:18:10|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|0
1626063530000|2021-07-12 04:18:50|||||||||1
1626063610000|2021-07-12 04:20:10|||||||||2
1626063620000|2021-07-12 04:20:20|7386.4|7383.6|7385.9|7383.1|7386.4|7383.6|7385.5|7382.7|4
1626063630000|2021-07-12 04:20:30|7385.5|7382.7|7385.5|7382.7|7385.9|7383.1|7385.5|7382.7|0
1626063640000|2021-07-12 04:20:40|7385.9|7383.1|7385.5|7382.7|7385.9|7383.1|7385.5|7382.7|2
1626063670000|2021-07-12 04:21:10|7385.9|7383.1|7386.5|7383.7|7386.5|7383.7|7385.9|7383.1|13
1626063690000|2021-07-12 04:21:30|||||||||1
1626063700000|2021-07-12 04:21:40|||||||||1
1626063720000|2021-07-12 04:22:00|||||||||4
1626063730000|2021-07-12 04:22:10|7386|7383.2|7386.9|7384.1|7386.9|7384.1|7385.9|7383.1|10
1626063740000|2021-07-12 04:22:20|7387.1|7384.3|7387|7384.2|7387.1|7384.3|7387|7384.2|5
1626063770000|2021-07-12 04:22:50|7386.9|7384.1|7387|7384.2|7387|7384.2|7386.5|7383.7|0
1626063780000|2021-07-12 04:23:00|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|1
1626063790000|2021-07-12 04:23:10|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|1
1626063800000|2021-07-12 04:23:20|7387.3|7384.5|7386.5|7383.7|7387.3|7384.5|7386.5|7383.7|1
1626063820000|2021-07-12 04:23:40|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|1
1626063830000|2021-07-12 04:23:50|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|1
1626063840000|2021-07-12 04:24:00|||||||||1
1626063870000|2021-07-12 04:24:30|||||||||1
1626063880000|2021-07-12 04:24:40|||||||||1
1626063890000|2021-07-12 04:24:50|||||||||2
1626063900000|2021-07-12 04:25:00|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|2
1626063910000|2021-07-12 04:25:10|7386.9|7384.1|7387|7384.2|7387|7384.2|7386.9|7384.1|1
1626063920000|2021-07-12 04:25:20|7387.1|7384.3|7388.9|7386.1|7388.9|7386.1|7387.1|7384.3|2
1626063930000|2021-07-12 04:25:30|7389.3|7386.5|7389.5|7386.7|7389.5|7386.7|7389.3|7386.5|8
1626063940000|2021-07-12 04:25:40|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|1
1626063950000|2021-07-12 04:25:50|7390.3|7387.5|7390.5|7387.7|7390.9|7388.1|7390.3|7387.5|8
1626063960000|2021-07-12 04:26:00|7390.4|7387.6|7390.5|7387.7|7390.5|7387.7|7390.4|7387.6|9
1626063980000|2021-07-12 04:26:20|||||||||6
1626063990000|2021-07-12 04:26:30|||||||||3
1626064010000|2021-07-12 04:26:50|||||||||1
1626064020000|2021-07-12 04:27:00|||||||||1
1626064050000|2021-07-12 04:27:30|7391|7388.2|7390|7387.2|7391|7388.2|7389.9|7387.1|39
1626064060000|2021-07-12 04:27:40|7389.9|7387.1|7388.5|7385.7|7389.9|7387.1|7388.5|7385.7|4
1626064080000|2021-07-12 04:28:00|7388.9|7386.1|7388.9|7386.1|7389|7386.2|7388.5|7385.7|6
1626064090000|2021-07-12 04:28:10|7389.1|7386.3|7389.9|7387.1|7389.9|7387.1|7389.1|7386.3|1
1626064100000|2021-07-12 04:28:20|||||||||1
1626064110000|2021-07-12 04:28:30|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|2
1626064120000|2021-07-12 04:28:40|7389.9|7387.1|7390|7387.2|7390|7387.2|7389.9|7387.1|1
1626064140000|2021-07-12 04:29:00|7390.1|7387.3|7390.5|7387.7|7390.9|7388.1|7390.1|7387.3|4
1626064150000|2021-07-12 04:29:10|||||||||1
1626064170000|2021-07-12 04:29:30|7389.9|7387.1|7387.5|7384.7|7389.9|7387.1|7387.5|7384.7|37
1626064180000|2021-07-12 04:29:40|||||||||1
1626064190000|2021-07-12 04:29:50|||||||||1
1626064200000|2021-07-12 04:30:00|||||||||6
1626064210000|2021-07-12 04:30:10|||||||||1
1626064230000|2021-07-12 04:30:30|7387.1|7384.3|7384.4|7381.6|7387.1|7384.3|7384.3|7381.5|25
1626064240000|2021-07-12 04:30:40|7384.3|7381.5|7383.9|7381.1|7384.3|7381.5|7383.4|7380.6|6
1626064250000|2021-07-12 04:30:50|7383.5|7380.7|7385.5|7382.7|7385.5|7382.7|7383.5|7380.7|18
1626064260000|2021-07-12 04:31:00|||||||||2
1626064270000|2021-07-12 04:31:10|7385.9|7383.1|7385.4|7382.6|7386|7383.2|7384.5|7381.7|5
1626064280000|2021-07-12 04:31:20|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|0
1626064290000|2021-07-12 04:31:30|7385.3|7382.5|7384.9|7382.1|7385.3|7382.5|7384.9|7382.1|7
1626064300000|2021-07-12 04:31:40|7385|7382.2|7384.5|7381.7|7385.4|7382.6|7384.5|7381.7|4
1626064310000|2021-07-12 04:31:50|7384.9|7382.1|7385|7382.2|7385|7382.2|7384.5|7381.7|0
1626064320000|2021-07-12 04:32:00|7385.1|7382.3|7384.9|7382.1|7385.5|7382.7|7384.9|7382.1|3
1626064330000|2021-07-12 04:32:10|7384.5|7381.7|7384.9|7382.1|7384.9|7382.1|7384.5|7381.7|1
1626064340000|2021-07-12 04:32:20|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|1
1626064350000|2021-07-12 04:32:30|7385|7382.2|7384.5|7381.7|7385|7382.2|7384.5|7381.7|3
1626064360000|2021-07-12 04:32:40|||||||||2
1626064370000|2021-07-12 04:32:50|7384.9|7382.1|7385.5|7382.7|7385.5|7382.7|7384.9|7382.1|4
1626064380000|2021-07-12 04:33:00|7385.4|7382.6|7384.9|7382.1|7385.5|7382.7|7384.9|7382.1|6
1626064390000|2021-07-12 04:33:10|||||||||1
1626064420000|2021-07-12 04:33:40|7385.3|7382.5|7385.5|7382.7|7385.5|7382.7|7385.1|7382.3|1
1626064430000|2021-07-12 04:33:50|7385.9|7383.1|7385.5|7382.7|7385.9|7383.1|7385.5|7382.7|0
1626064440000|2021-07-12 04:34:00|7385.9|7383.1|7385.5|7382.7|7385.9|7383.1|7385.5|7382.7|5
1626064470000|2021-07-12 04:34:30|||||||||1
1626064480000|2021-07-12 04:34:40|||||||||1
1626064500000|2021-07-12 04:35:00|||||||||1
1626064510000|2021-07-12 04:35:10|||||||||1
1626064520000|2021-07-12 04:35:20|7385.9|7383.1|7386.1|7383.3|7386.1|7383.3|7385.9|7383.1|4
1626064530000|2021-07-12 04:35:30|7386|7383.2|7385.9|7383.1|7386|7383.2|7385.9|7383.1|4
1626064550000|2021-07-12 04:35:50|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|0
1626064560000|2021-07-12 04:36:00|7385.9|7383.1|7386.5|7383.7|7386.5|7383.7|7385.9|7383.1|3
1626064580000|2021-07-12 04:36:20|7386.6|7383.8|7387.9|7385.1|7387.9|7385.1|7386.6|7383.8|9
1626064590000|2021-07-12 04:36:30|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|4
1626064600000|2021-07-12 04:36:40|||||||||2
1626064610000|2021-07-12 04:36:50|||||||||1
1626064620000|2021-07-12 04:37:00|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|5
1626064650000|2021-07-12 04:37:30|7387.1|7384.3|7387.5|7384.7|7387.5|7384.7|7387.1|7384.3|3
1626064690000|2021-07-12 04:38:10|||||||||4
1626064700000|2021-07-12 04:38:20|7387.9|7385.1|7388.5|7385.7|7388.5|7385.7|7387.9|7385.1|9
1626064710000|2021-07-12 04:38:30|||||||||1
1626064720000|2021-07-12 04:38:40|||||||||3
1626064740000|2021-07-12 04:39:00|||||||||2
1626064780000|2021-07-12 04:39:40|||||||||1
1626064790000|2021-07-12 04:39:50|||||||||1
1626064800000|2021-07-12 04:40:00|||||||||8
1626064810000|2021-07-12 04:40:10|7389|7386.2|7390.5|7387.7|7390.5|7387.7|7388.5|7385.7|11
1626064820000|2021-07-12 04:40:20|||||||||1
1626064830000|2021-07-12 04:40:30|||||||||9
1626064840000|2021-07-12 04:40:40|||||||||4
1626064860000|2021-07-12 04:41:00|||||||||3
1626064880000|2021-07-12 04:41:20|7390.6|7387.8|7390.5|7387.7|7390.6|7387.8|7390.5|7387.7|14
1626064910000|2021-07-12 04:41:50|||||||||1
1626064920000|2021-07-12 04:42:00|||||||||2
1626064930000|2021-07-12 04:42:10|7390.9|7388.1|7391.5|7388.7|7391.5|7388.7|7390.9|7388.1|12
1626064950000|2021-07-12 04:42:30|||||||||2
1626064960000|2021-07-12 04:42:40|||||||||1
1626064980000|2021-07-12 04:43:00|||||||||12
1626064990000|2021-07-12 04:43:10|||||||||2
1626065010000|2021-07-12 04:43:30|||||||||1
1626065020000|2021-07-12 04:43:40|||||||||2
1626065030000|2021-07-12 04:43:50|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|47
1626065040000|2021-07-12 04:44:00|7392.1|7389.3|7392.1|7389.3|7392.5|7389.7|7392.1|7389.3|2
1626065050000|2021-07-12 04:44:10|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|0
1626065060000|2021-07-12 04:44:20|7392.9|7390.1|7392.5|7389.7|7392.9|7390.1|7392.5|7389.7|10
1626065070000|2021-07-12 04:44:30|7392.4|7389.6|7389.5|7386.7|7392.4|7389.6|7389.5|7386.7|53
1626065080000|2021-07-12 04:44:40|||||||||3
1626065090000|2021-07-12 04:44:50|||||||||1
1626065100000|2021-07-12 04:45:00|7389.7|7386.9|7390.5|7387.7|7390.5|7387.7|7389.7|7386.9|8
1626065120000|2021-07-12 04:45:20|7391.1|7388.3|7391.5|7388.7|7391.5|7388.7|7391.1|7388.3|4
1626065130000|2021-07-12 04:45:30|||||||||1
1626065150000|2021-07-12 04:45:50|7390.9|7388.1|7390.5|7387.7|7390.9|7388.1|7390.5|7387.7|3
1626065160000|2021-07-12 04:46:00|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|3
1626065170000|2021-07-12 04:46:10|7390.1|7387.3|7390.5|7387.7|7390.5|7387.7|7390.1|7387.3|1
1626065180000|2021-07-12 04:46:20|||||||||2
1626065200000|2021-07-12 04:46:40|7391|7388.2|7391.1|7388.3|7391.1|7388.3|7390.5|7387.7|3
1626065210000|2021-07-12 04:46:50|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|0
1626065220000|2021-07-12 04:47:00|||||||||1
1626065230000|2021-07-12 04:47:10|||||||||1
1626065260000|2021-07-12 04:47:40|||||||||1
1626065290000|2021-07-12 04:48:10|||||||||1
1626065300000|2021-07-12 04:48:20|||||||||1
1626065310000|2021-07-12 04:48:30|||||||||1
1626065330000|2021-07-12 04:48:50|7391.8|7389|7392.5|7389.7|7392.5|7389.7|7391.8|7389|2
1626065340000|2021-07-12 04:49:00|||||||||8
1626065350000|2021-07-12 04:49:10|7392.8|7390|7392.5|7389.7|7393|7390.2|7392.5|7389.7|6
1626065360000|2021-07-12 04:49:20|7392.6|7389.8|7393.5|7390.7|7393.8|7391|7392.6|7389.8|14
1626065370000|2021-07-12 04:49:30|||||||||2
1626065390000|2021-07-12 04:49:50|7393.3|7390.5|7393.5|7390.7|7393.5|7390.7|7392.5|7389.7|3
1626065400000|2021-07-12 04:50:00|||||||||3
1626065410000|2021-07-12 04:50:10|||||||||2
1626065420000|2021-07-12 04:50:20|||||||||2
1626065440000|2021-07-12 04:50:40|||||||||2
1626065460000|2021-07-12 04:51:00|||||||||4
1626065480000|2021-07-12 04:51:20|||||||||1
1626065490000|2021-07-12 04:51:30|||||||||3
1626065500000|2021-07-12 04:51:40|7394.2|7391.4|7394.5|7391.7|7394.5|7391.7|7394.1|7391.3|7
1626065520000|2021-07-12 04:52:00|||||||||2
1626065530000|2021-07-12 04:52:10|7394.3|7391.5|7394.5|7391.7|7394.5|7391.7|7393.8|7391|7
1626065550000|2021-07-12 04:52:30|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|0
1626065560000|2021-07-12 04:52:40|7395.2|7392.4|7394.8|7392|7395.2|7392.4|7394.8|7392|4
1626065570000|2021-07-12 04:52:50|7395.2|7392.4|7394.8|7392|7395.2|7392.4|7394.8|7392|2
1626065580000|2021-07-12 04:53:00|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|2
1626065590000|2021-07-12 04:53:10|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|1
1626065600000|2021-07-12 04:53:20|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|5
1626065610000|2021-07-12 04:53:30|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|0
1626065620000|2021-07-12 04:53:40|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|3
1626065630000|2021-07-12 04:53:50|||||||||1
1626065640000|2021-07-12 04:54:00|||||||||4
1626065650000|2021-07-12 04:54:10|||||||||2
1626065660000|2021-07-12 04:54:20|7394.8|7392|7394.5|7391.7|7394.8|7392|7394.5|7391.7|0
1626065670000|2021-07-12 04:54:30|7394.8|7392|7394.5|7391.7|7394.8|7392|7394.5|7391.7|0
1626065680000|2021-07-12 04:54:40|7394.8|7392|7394.5|7391.7|7394.8|7392|7394.5|7391.7|7
1626065690000|2021-07-12 04:54:50|7394.8|7392|7394.8|7392|7394.8|7392|7394.5|7391.7|1
1626065700000|2021-07-12 04:55:00|7395|7392.2|7395.5|7392.7|7395.5|7392.7|7395|7392.2|9
1626065720000|2021-07-12 04:55:20|7396.1|7393.3|7396.5|7393.7|7396.5|7393.7|7396.1|7393.3|8
1626065730000|2021-07-12 04:55:30|||||||||4
1626065740000|2021-07-12 04:55:40|||||||||4
1626065760000|2021-07-12 04:56:00|7396.3|7393.5|7395.5|7392.7|7396.3|7393.5|7395.5|7392.7|13
1626065780000|2021-07-12 04:56:20|||||||||4
1626065790000|2021-07-12 04:56:30|||||||||3
1626065800000|2021-07-12 04:56:40|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|2
1626065810000|2021-07-12 04:56:50|||||||||3
1626065820000|2021-07-12 04:57:00|||||||||1
1626065840000|2021-07-12 04:57:20|7395.3|7392.5|7394.4|7391.6|7395.3|7392.5|7394.4|7391.6|8
1626065850000|2021-07-12 04:57:30|||||||||1
1626065860000|2021-07-12 04:57:40|||||||||2
1626065890000|2021-07-12 04:58:10|||||||||1
1626065900000|2021-07-12 04:58:20|||||||||1
1626065910000|2021-07-12 04:58:30|||||||||2
1626065920000|2021-07-12 04:58:40|||||||||1
1626065930000|2021-07-12 04:58:50|||||||||1
1626065940000|2021-07-12 04:59:00|||||||||1
1626065960000|2021-07-12 04:59:20|||||||||5
1626065980000|2021-07-12 04:59:40|7394.8|7392|7395.4|7392.6|7395.4|7392.6|7394.8|7392|8
1626066000000|2021-07-12 05:00:00|||||||||6
1626066010000|2021-07-12 05:00:10|||||||||1
1626066020000|2021-07-12 05:00:20|||||||||1
1626066030000|2021-07-12 05:00:30|||||||||1
1626066050000|2021-07-12 05:00:50|||||||||1
1626066060000|2021-07-12 05:01:00|||||||||2
1626066070000|2021-07-12 05:01:10|||||||||1
1626066080000|2021-07-12 05:01:20|7395.8|7393|7396.2|7393.4|7396.2|7393.4|7395.8|7393|1
1626066090000|2021-07-12 05:01:30|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|0
1626066100000|2021-07-12 05:01:40|7395.2|7392.4|7394.8|7392|7395.2|7392.4|7394.8|7392|10
1626066110000|2021-07-12 05:01:50|7394.4|7391.6|7393.4|7390.6|7394.4|7391.6|7393.4|7390.6|23
1626066120000|2021-07-12 05:02:00|7393.3|7390.5|7392.4|7389.6|7393.3|7390.5|7392.4|7389.6|13
1626066130000|2021-07-12 05:02:10|||||||||3
1626066140000|2021-07-12 05:02:20|7392.8|7390|7392.8|7390|7393.2|7390.4|7392.8|7390|1
1626066150000|2021-07-12 05:02:30|7393.2|7390.4|7393.4|7390.6|7393.4|7390.6|7393.2|7390.4|5
1626066160000|2021-07-12 05:02:40|||||||||1
1626066170000|2021-07-12 05:02:50|7393.8|7391|7393.8|7391|7393.8|7391|7393.8|7391|0
1626066180000|2021-07-12 05:03:00|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|2
1626066190000|2021-07-12 05:03:10|||||||||4
1626066200000|2021-07-12 05:03:20|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7393.4|7390.6|2
1626066220000|2021-07-12 05:03:40|7393.8|7391|7393.4|7390.6|7393.8|7391|7393.4|7390.6|0
1626066230000|2021-07-12 05:03:50|7392.9|7390.1|7393.2|7390.4|7393.2|7390.4|7392.4|7389.6|8
1626066240000|2021-07-12 05:04:00|7392.8|7390|7392.4|7389.6|7392.8|7390|7392.4|7389.6|2
1626066250000|2021-07-12 05:04:10|||||||||20
1626066270000|2021-07-12 05:04:30|||||||||5
1626066290000|2021-07-12 05:04:50|||||||||2
1626066300000|2021-07-12 05:05:00|||||||||1
1626066310000|2021-07-12 05:05:10|||||||||1
1626066320000|2021-07-12 05:05:20|7392.8|7390|7392.4|7389.6|7392.8|7390|7392.4|7389.6|0
1626066330000|2021-07-12 05:05:30|7392.2|7389.4|7391.2|7388.4|7392.2|7389.4|7391.2|7388.4|4
1626066350000|2021-07-12 05:05:50|||||||||2
1626066360000|2021-07-12 05:06:00|7390.8|7388|7388.8|7386|7390.8|7388|7388.3|7385.5|39
1626066370000|2021-07-12 05:06:10|7388.4|7385.6|7389.2|7386.4|7389.2|7386.4|7388.4|7385.6|5
1626066380000|2021-07-12 05:06:20|||||||||1
1626066390000|2021-07-12 05:06:30|7389.1|7386.3|7388.2|7385.4|7389.1|7386.3|7388.2|7385.4|3
1626066400000|2021-07-12 05:06:40|||||||||1
1626066430000|2021-07-12 05:07:10|||||||||6
1626066440000|2021-07-12 05:07:20|||||||||1
1626066460000|2021-07-12 05:07:40|7387.7|7384.9|7388.2|7385.4|7388.2|7385.4|7387.3|7384.5|13
1626066470000|2021-07-12 05:07:50|7387.8|7385|7387.2|7384.4|7387.8|7385|7387.2|7384.4|4
1626066480000|2021-07-12 05:08:00|||||||||1
1626066490000|2021-07-12 05:08:10|||||||||4
1626066500000|2021-07-12 05:08:20|||||||||1
1626066510000|2021-07-12 05:08:30|7386.7|7383.9|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|4
1626066520000|2021-07-12 05:08:40|||||||||3
1626066530000|2021-07-12 05:08:50|||||||||3
1626066540000|2021-07-12 05:09:00|7386.8|7384|7387.2|7384.4|7387.2|7384.4|7386.3|7383.5|16
1626066550000|2021-07-12 05:09:10|7386.8|7384|7387.2|7384.4|7387.2|7384.4|7386.8|7384|3
1626066590000|2021-07-12 05:09:50|||||||||1
1626066600000|2021-07-12 05:10:00|||||||||1
1626066610000|2021-07-12 05:10:10|7387.3|7384.5|7388.2|7385.4|7388.2|7385.4|7387.3|7384.5|19
1626066620000|2021-07-12 05:10:20|||||||||1
1626066630000|2021-07-12 05:10:30|7388.7|7385.9|7388.8|7386|7388.8|7386|7388.2|7385.4|12
1626066640000|2021-07-12 05:10:40|7388.9|7386.1|7389.8|7387|7389.8|7387|7388.9|7386.1|7
1626066650000|2021-07-12 05:10:50|7389.4|7386.6|7389.2|7386.4|7389.4|7386.6|7389.2|7386.4|3
1626066660000|2021-07-12 05:11:00|7388.4|7385.6|7389.2|7386.4|7389.2|7386.4|7388.4|7385.6|3
1626066680000|2021-07-12 05:11:20|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|1
1626066690000|2021-07-12 05:11:30|7388.3|7385.5|7388.2|7385.4|7388.3|7385.5|7388.2|7385.4|1
1626066710000|2021-07-12 05:11:50|7388.4|7385.6|7388.4|7385.6|7388.8|7386|7388.3|7385.5|7
1626066720000|2021-07-12 05:12:00|7388.3|7385.5|7388.2|7385.4|7388.3|7385.5|7388.2|7385.4|4
1626066730000|2021-07-12 05:12:10|||||||||2
1626066740000|2021-07-12 05:12:20|7387.8|7385|7387.4|7384.6|7387.8|7385|7387.4|7384.6|0
1626066750000|2021-07-12 05:12:30|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|6
1626066760000|2021-07-12 05:12:40|7387.3|7384.5|7386.8|7384|7387.3|7384.5|7386.8|7384|1
1626066770000|2021-07-12 05:12:50|7387.2|7384.4|7386.4|7383.6|7387.2|7384.4|7386.4|7383.6|3
1626066780000|2021-07-12 05:13:00|7386.8|7384|7386.4|7383.6|7386.8|7384|7386.4|7383.6|3
1626066790000|2021-07-12 05:13:10|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|0
1626066800000|2021-07-12 05:13:20|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|2
1626066810000|2021-07-12 05:13:30|7386.3|7383.5|7386.4|7383.6|7386.4|7383.6|7386.3|7383.5|9
1626066820000|2021-07-12 05:13:40|||||||||1
1626066830000|2021-07-12 05:13:50|||||||||1
1626066840000|2021-07-12 05:14:00|||||||||1
1626066860000|2021-07-12 05:14:20|7386.2|7383.4|7385.8|7383|7386.2|7383.4|7385.8|7383|4
1626066880000|2021-07-12 05:14:40|7385.4|7382.6|7384.2|7381.4|7385.4|7382.6|7384.2|7381.4|38
1626066890000|2021-07-12 05:14:50|7384.8|7382|7385.2|7382.4|7385.2|7382.4|7384.8|7382|8
1626066900000|2021-07-12 05:15:00|7384.8|7382|7384.4|7381.6|7384.8|7382|7384.4|7381.6|0
1626066920000|2021-07-12 05:15:20|7383.9|7381.1|7382.8|7380|7383.9|7381.1|7382.8|7380|58
1626066930000|2021-07-12 05:15:30|7383|7380.2|7382.8|7380|7383|7380.2|7382.8|7380|15
1626066940000|2021-07-12 05:15:40|||||||||3
1626066950000|2021-07-12 05:15:50|7382.9|7380.1|7383|7380.2|7383|7380.2|7382.9|7380.1|10
1626066960000|2021-07-12 05:16:00|7382.9|7380.1|7382.4|7379.6|7382.9|7380.1|7382.4|7379.6|6
1626066970000|2021-07-12 05:16:10|||||||||1
1626066980000|2021-07-12 05:16:20|||||||||4
1626067000000|2021-07-12 05:16:40|7381.8|7379|7381.8|7379|7381.8|7379|7381.4|7378.6|11
1626067010000|2021-07-12 05:16:50|7381.6|7378.8|7381.4|7378.6|7381.8|7379|7380.8|7378|31
1626067020000|2021-07-12 05:17:00|7381.2|7378.4|7381.4|7378.6|7381.4|7378.6|7381.2|7378.4|16
1626067030000|2021-07-12 05:17:10|7381.3|7378.5|7379.8|7377|7381.4|7378.6|7379.8|7377|9
1626067040000|2021-07-12 05:17:20|7380.2|7377.4|7381.3|7378.5|7381.4|7378.6|7379.8|7377|21
1626067050000|2021-07-12 05:17:30|7381.4|7378.6|7382.3|7379.5|7382.3|7379.5|7381.4|7378.6|6
1626067060000|2021-07-12 05:17:40|7382.2|7379.4|7382.2|7379.4|7382.3|7379.5|7381.8|7379|3
1626067070000|2021-07-12 05:17:50|||||||||2
1626067080000|2021-07-12 05:18:00|7381.8|7379|7382.2|7379.4|7382.2|7379.4|7381.8|7379|3
1626067090000|2021-07-12 05:18:10|7381.8|7379|7380.8|7378|7381.8|7379|7380.8|7378|10
1626067100000|2021-07-12 05:18:20|7381.3|7378.5|7381.2|7378.4|7381.3|7378.5|7381.2|7378.4|3
1626067110000|2021-07-12 05:18:30|7380.8|7378|7379.8|7377|7380.8|7378|7379.8|7377|5
1626067130000|2021-07-12 05:18:50|7380.4|7377.6|7380.2|7377.4|7380.4|7377.6|7379.2|7376.4|48
1626067140000|2021-07-12 05:19:00|7379.8|7377|7381.2|7378.4|7381.2|7378.4|7379.8|7377|8
1626067150000|2021-07-12 05:19:10|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|0
1626067160000|2021-07-12 05:19:20|7381.2|7378.4|7382.2|7379.4|7382.2|7379.4|7381.2|7378.4|5
1626067170000|2021-07-12 05:19:30|7382.3|7379.5|7382.2|7379.4|7382.3|7379.5|7382.2|7379.4|11
1626067180000|2021-07-12 05:19:40|7382.3|7379.5|7382.2|7379.4|7382.3|7379.5|7382.2|7379.4|3
1626067190000|2021-07-12 05:19:50|7381.9|7379.1|7382.2|7379.4|7382.2|7379.4|7381.8|7379|18
1626067200000|2021-07-12 05:20:00|7382.8|7380|7383.2|7380.4|7383.2|7380.4|7382.8|7380|10
1626067210000|2021-07-12 05:20:10|7382.7|7379.9|7383.2|7380.4|7383.2|7380.4|7382.2|7379.4|17
1626067220000|2021-07-12 05:20:20|||||||||1
1626067230000|2021-07-12 05:20:30|||||||||1
1626067260000|2021-07-12 05:21:00|7382.8|7380|7383.2|7380.4|7383.2|7380.4|7382.8|7380|16
1626067270000|2021-07-12 05:21:10|7383.3|7380.5|7382.4|7379.6|7383.6|7380.8|7382.2|7379.4|11
1626067280000|2021-07-12 05:21:20|7382.3|7379.5|7382.2|7379.4|7382.3|7379.5|7382.2|7379.4|1
1626067290000|2021-07-12 05:21:30|7382.3|7379.5|7382.2|7379.4|7382.3|7379.5|7382.2|7379.4|2
1626067300000|2021-07-12 05:21:40|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|4
1626067310000|2021-07-12 05:21:50|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|0
1626067320000|2021-07-12 05:22:00|7382.8|7380|7382.4|7379.6|7382.8|7380|7382.4|7379.6|1
1626067330000|2021-07-12 05:22:10|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|0
1626067340000|2021-07-12 05:22:20|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.3|7379.5|6
1626067350000|2021-07-12 05:22:30|7382.8|7380|7383.2|7380.4|7383.2|7380.4|7382.8|7380|9
1626067360000|2021-07-12 05:22:40|7383.4|7380.6|7383.2|7380.4|7383.4|7380.6|7383.2|7380.4|4
1626067370000|2021-07-12 05:22:50|7383.4|7380.6|7383.4|7380.6|7383.8|7381|7383.4|7380.6|4
1626067390000|2021-07-12 05:23:10|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|2
1626067400000|2021-07-12 05:23:20|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|0
1626067420000|2021-07-12 05:23:40|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|0
1626067430000|2021-07-12 05:23:50|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.2|7380.4|11
1626067440000|2021-07-12 05:24:00|7383.3|7380.5|7382.4|7379.6|7383.4|7380.6|7382.4|7379.6|5
1626067450000|2021-07-12 05:24:10|7382.2|7379.4|7381.4|7378.6|7382.2|7379.4|7381.4|7378.6|11
1626067460000|2021-07-12 05:24:20|||||||||1
1626067470000|2021-07-12 05:24:30|7381.3|7378.5|7381.4|7378.6|7381.4|7378.6|7381.3|7378.5|3
1626067480000|2021-07-12 05:24:40|7381.2|7378.4|7380.4|7377.6|7381.2|7378.4|7380.4|7377.6|2
1626067490000|2021-07-12 05:24:50|7380.3|7377.5|7380.2|7377.4|7380.4|7377.6|7380.2|7377.4|5
1626067500000|2021-07-12 05:25:00|||||||||2
1626067510000|2021-07-12 05:25:10|7379.8|7377|7380.2|7377.4|7380.2|7377.4|7379.8|7377|1
1626067520000|2021-07-12 05:25:20|||||||||1
1626067530000|2021-07-12 05:25:30|7380.5|7377.7|7380.2|7377.4|7380.5|7377.7|7380.2|7377.4|1
1626067540000|2021-07-12 05:25:40|||||||||3
1626067550000|2021-07-12 05:25:50|7380.3|7377.5|7380.4|7377.6|7380.8|7378|7380.2|7377.4|7
1626067560000|2021-07-12 05:26:00|7380.3|7377.5|7380.2|7377.4|7380.3|7377.5|7380.2|7377.4|0
1626067580000|2021-07-12 05:26:20|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|8
1626067590000|2021-07-12 05:26:30|||||||||7
1626067600000|2021-07-12 05:26:40|7379|7376.2|7379.2|7376.4|7379.2|7376.4|7378.4|7375.6|22
1626067610000|2021-07-12 05:26:50|7378.8|7376|7378.2|7375.4|7378.8|7376|7378.2|7375.4|9
1626067620000|2021-07-12 05:27:00|||||||||10
1626067630000|2021-07-12 05:27:10|7377.8|7375|7377.8|7375|7378.2|7375.4|7377.8|7375|3
1626067640000|2021-07-12 05:27:20|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|1
1626067650000|2021-07-12 05:27:30|7377.8|7375|7377.2|7374.4|7377.8|7375|7377.2|7374.4|3
1626067660000|2021-07-12 05:27:40|7376.5|7373.7|7377.2|7374.4|7377.2|7374.4|7376.5|7373.7|19
1626067670000|2021-07-12 05:27:50|7377.5|7374.7|7377.3|7374.5|7378.2|7375.4|7377.3|7374.5|23
1626067680000|2021-07-12 05:28:00|7377.4|7374.6|7377.8|7375|7378.2|7375.4|7377.2|7374.4|9
1626067690000|2021-07-12 05:28:10|7377.4|7374.6|7377.2|7374.4|7377.4|7374.6|7377.2|7374.4|10
1626067700000|2021-07-12 05:28:20|||||||||1
1626067710000|2021-07-12 05:28:30|7377.3|7374.5|7378.2|7375.4|7378.2|7375.4|7377.3|7374.5|5
1626067720000|2021-07-12 05:28:40|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|9
1626067740000|2021-07-12 05:29:00|7378.8|7376|7378.4|7375.6|7379.4|7376.6|7378.4|7375.6|2
1626067750000|2021-07-12 05:29:10|7378.9|7376.1|7379.4|7376.6|7379.4|7376.6|7378.9|7376.1|4
1626067760000|2021-07-12 05:29:20|7379|7376.2|7379.4|7376.6|7379.4|7376.6|7378.8|7376|4
1626067770000|2021-07-12 05:29:30|||||||||1
1626067780000|2021-07-12 05:29:40|7379.3|7376.5|7379.4|7376.6|7379.4|7376.6|7378.8|7376|13
1626067790000|2021-07-12 05:29:50|||||||||4
1626067800000|2021-07-12 05:30:00|7379.2|7376.4|7373.8|7371|7379.2|7376.4|7372.8|7370|170
1626067810000|2021-07-12 05:30:10|7373.4|7370.6|7373.8|7371|7374.2|7371.4|7372.2|7369.4|68
1626067820000|2021-07-12 05:30:20|7374.2|7371.4|7375.3|7372.5|7375.3|7372.5|7373.8|7371|21
1626067830000|2021-07-12 05:30:30|7375.8|7373|7375.2|7372.4|7375.8|7373|7375.2|7372.4|16
1626067840000|2021-07-12 05:30:40|7375.3|7372.5|7374.2|7371.4|7375.3|7372.5|7374.2|7371.4|13
1626067850000|2021-07-12 05:30:50|7374.8|7372|7375.2|7372.4|7375.8|7373|7374.8|7372|4
1626067860000|2021-07-12 05:31:00|7374.9|7372.1|7373.2|7370.4|7374.9|7372.1|7373.2|7370.4|38
1626067870000|2021-07-12 05:31:10|7372.8|7370|7372.2|7369.4|7372.8|7370|7371.8|7369|22
1626067880000|2021-07-12 05:31:20|7371.8|7369|7371|7368.2|7371.8|7369|7368.8|7366|54
1626067890000|2021-07-12 05:31:30|7370.2|7367.4|7370.2|7367.4|7370.8|7368|7370.2|7367.4|16
1626067900000|2021-07-12 05:31:40|7370.5|7367.7|7370.2|7367.4|7371.8|7369|7369.8|7367|37
1626067910000|2021-07-12 05:31:50|||||||||4
1626067920000|2021-07-12 05:32:00|7370.3|7367.5|7369.8|7367|7370.3|7367.5|7369.8|7367|9
1626067930000|2021-07-12 05:32:10|7369.4|7366.6|7371.4|7368.6|7371.4|7368.6|7369.4|7366.6|23
1626067940000|2021-07-12 05:32:20|7372.4|7369.6|7372.3|7369.5|7373.3|7370.5|7371.8|7369|28
1626067950000|2021-07-12 05:32:30|7372.2|7369.4|7373.8|7371|7373.8|7371|7371.8|7369|16
1626067960000|2021-07-12 05:32:40|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7372.8|7370|7
1626067970000|2021-07-12 05:32:50|7373.3|7370.5|7374|7371.2|7374|7371.2|7372.4|7369.6|28
1626067980000|2021-07-12 05:33:00|7374.4|7371.6|7372.8|7370|7374.8|7372|7371.8|7369|77
1626067990000|2021-07-12 05:33:10|7372.4|7369.6|7374.9|7372.1|7374.9|7372.1|7372.4|7369.6|57
1626068000000|2021-07-12 05:33:20|7374.8|7372|7375.4|7372.6|7375.4|7372.6|7374.8|7372|15
1626068010000|2021-07-12 05:33:30|7375|7372.2|7374.4|7371.6|7375|7372.2|7373.4|7370.6|15
1626068020000|2021-07-12 05:33:40|7374.8|7372|7374.4|7371.6|7374.8|7372|7374.3|7371.5|5
1626068030000|2021-07-12 05:33:50|7375|7372.2|7374.9|7372.1|7375|7372.2|7374.9|7372.1|12
1626068040000|2021-07-12 05:34:00|7374.8|7372|7375.4|7372.6|7375.4|7372.6|7374.8|7372|11
1626068050000|2021-07-12 05:34:10|7375.8|7373|7376.4|7373.6|7376.4|7373.6|7375.8|7373|42
1626068060000|2021-07-12 05:34:20|7375.8|7373|7374.4|7371.6|7375.8|7373|7374.4|7371.6|13
1626068070000|2021-07-12 05:34:30|7374.3|7371.5|7373.4|7370.6|7374.3|7371.5|7373.1|7370.3|14
1626068080000|2021-07-12 05:34:40|7373.3|7370.5|7373.4|7370.6|7373.4|7370.6|7373.1|7370.3|8
1626068090000|2021-07-12 05:34:50|7373.3|7370.5|7371.9|7369.1|7373.3|7370.5|7371.9|7369.1|14
1626068100000|2021-07-12 05:35:00|7372|7369.2|7372.4|7369.6|7372.4|7369.6|7371.8|7369|31
1626068110000|2021-07-12 05:35:10|7372.3|7369.5|7373.4|7370.6|7373.4|7370.6|7372.1|7369.3|18
1626068120000|2021-07-12 05:35:20|7373.3|7370.5|7372.3|7369.5|7373.3|7370.5|7371.4|7368.6|38
1626068130000|2021-07-12 05:35:30|7372.1|7369.3|7372.4|7369.6|7372.6|7369.8|7371.4|7368.6|20
1626068140000|2021-07-12 05:35:40|7371.6|7368.8|7372.4|7369.6|7372.4|7369.6|7371.4|7368.6|14
1626068150000|2021-07-12 05:35:50|7372.3|7369.5|7370.8|7368|7372.3|7369.5|7370.8|7368|2
1626068160000|2021-07-12 05:36:00|7371|7368.2|7370.4|7367.6|7371|7368.2|7367.9|7365.1|42
1626068170000|2021-07-12 05:36:10|7370.3|7367.5|7368.4|7365.6|7370.3|7367.5|7368.4|7365.6|22
1626068180000|2021-07-12 05:36:20|7368.5|7365.7|7368.4|7365.6|7368.5|7365.7|7368.4|7365.6|11
1626068190000|2021-07-12 05:36:30|7368|7365.2|7365.4|7362.6|7368|7365.2|7364.4|7361.6|185
1626068200000|2021-07-12 05:36:40|7365.8|7363|7367.4|7364.6|7367.4|7364.6|7365.4|7362.6|32
1626068210000|2021-07-12 05:36:50|7367.3|7364.5|7365.5|7362.7|7367.3|7364.5|7365.4|7362.6|29
1626068220000|2021-07-12 05:37:00|7365.9|7363.1|7364.4|7361.6|7365.9|7363.1|7364.4|7361.6|50
1626068230000|2021-07-12 05:37:10|7363.8|7361|7364.4|7361.6|7365.4|7362.6|7363.4|7360.6|44
1626068240000|2021-07-12 05:37:20|7364.8|7362|7365.8|7363|7366.4|7363.6|7364.4|7361.6|40
1626068250000|2021-07-12 05:37:30|7365.4|7362.6|7364.8|7362|7366.4|7363.6|7364.8|7362|75
1626068260000|2021-07-12 05:37:40|7365.1|7362.3|7363.4|7360.6|7365.8|7363|7363.4|7360.6|36
1626068270000|2021-07-12 05:37:50|7363.3|7360.5|7362.8|7360|7363.4|7360.6|7361.8|7359|68
1626068280000|2021-07-12 05:38:00|7362.4|7359.6|7362.8|7360|7363.4|7360.6|7362.4|7359.6|57
1626068290000|2021-07-12 05:38:10|7362|7359.2|7364.3|7361.5|7364.3|7361.5|7362|7359.2|56
1626068300000|2021-07-12 05:38:20|7363.9|7361.1|7364.4|7361.6|7364.8|7362|7363.9|7361.1|3
1626068310000|2021-07-12 05:38:30|7364.1|7361.3|7363.4|7360.6|7364.1|7361.3|7363.4|7360.6|14
1626068320000|2021-07-12 05:38:40|7363.8|7361|7365.4|7362.6|7365.4|7362.6|7363.8|7361|38
1626068330000|2021-07-12 05:38:50|7365.3|7362.5|7362.4|7359.6|7365.3|7362.5|7362.4|7359.6|35
1626068340000|2021-07-12 05:39:00|7362.8|7360|7362.8|7360|7362.8|7360|7362.4|7359.6|24
1626068350000|2021-07-12 05:39:10|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|7361.4|7358.6|16
1626068360000|2021-07-12 05:39:20|7362.8|7360|7367.3|7364.5|7367.8|7365|7362.4|7359.6|71
1626068370000|2021-07-12 05:39:30|7367.1|7364.3|7365.4|7362.6|7367.3|7364.5|7365.4|7362.6|14
1626068380000|2021-07-12 05:39:40|7365.8|7363|7365.4|7362.6|7366.3|7363.5|7365.1|7362.3|4
1626068390000|2021-07-12 05:39:50|7365.8|7363|7367.4|7364.6|7367.8|7365|7365.4|7362.6|15
1626068400000|2021-07-12 05:40:00|7367.1|7364.3|7364.8|7362|7367.1|7364.3|7364.4|7361.6|27
1626068410000|2021-07-12 05:40:10|7364.9|7362.1|7365.4|7362.6|7365.4|7362.6|7364.8|7362|10
1626068420000|2021-07-12 05:40:20|7365.3|7362.5|7365.4|7362.6|7365.4|7362.6|7364.8|7362|15
1626068430000|2021-07-12 05:40:30|7365.8|7363|7365.3|7362.5|7365.8|7363|7365.3|7362.5|9
1626068440000|2021-07-12 05:40:40|7365.4|7362.6|7366.1|7363.3|7366.1|7363.3|7365.4|7362.6|2
1626068450000|2021-07-12 05:40:50|7366.4|7363.6|7367.4|7364.6|7367.4|7364.6|7365.8|7363|18
1626068460000|2021-07-12 05:41:00|7367.1|7364.3|7367.4|7364.6|7367.8|7365|7366.6|7363.8|16
1626068470000|2021-07-12 05:41:10|7367.3|7364.5|7367.8|7365|7368.4|7365.6|7366.8|7364|37
1626068480000|2021-07-12 05:41:20|7367.9|7365.1|7367.6|7364.8|7367.9|7365.1|7367.6|7364.8|5
1626068490000|2021-07-12 05:41:30|7367.8|7365|7367.4|7364.6|7367.8|7365|7366.8|7364|29
1626068500000|2021-07-12 05:41:40|7367.8|7365|7367.8|7365|7368.4|7365.6|7366.8|7364|26
1626068510000|2021-07-12 05:41:50|7368.1|7365.3|7366.8|7364|7368.4|7365.6|7366.8|7364|12
1626068520000|2021-07-12 05:42:00|7366.7|7363.9|7366.4|7363.6|7366.7|7363.9|7366.4|7363.6|4
1626068530000|2021-07-12 05:42:10|7366.1|7363.3|7364.4|7361.6|7366.1|7363.3|7364|7361.2|14
1626068540000|2021-07-12 05:42:20|7364.2|7361.4|7363.7|7360.9|7364.4|7361.6|7363.7|7360.9|13
1626068550000|2021-07-12 05:42:30|7363.4|7360.6|7363.9|7361.1|7364.7|7361.9|7363.4|7360.6|14
1626068560000|2021-07-12 05:42:40|7364.4|7361.6|7363.4|7360.6|7364.4|7361.6|7363|7360.2|13
1626068570000|2021-07-12 05:42:50|7363|7360.2|7362.4|7359.6|7363|7360.2|7361.7|7358.9|38
1626068580000|2021-07-12 05:43:00|7362|7359.2|7360.4|7357.6|7362.1|7359.3|7360.4|7357.6|36
1626068590000|2021-07-12 05:43:10|7360.7|7357.9|7362.5|7359.7|7363|7360.2|7360.7|7357.9|45
1626068600000|2021-07-12 05:43:20|7363|7360.2|7362.9|7360.1|7363.4|7360.6|7362.7|7359.9|26
1626068610000|2021-07-12 05:43:30|7362.7|7359.9|7364.4|7361.6|7364.7|7361.9|7362|7359.2|19
1626068620000|2021-07-12 05:43:40|7364.1|7361.3|7364.4|7361.6|7365.4|7362.6|7364|7361.2|18
1626068630000|2021-07-12 05:43:50|7364|7361.2|7364|7361.2|7364|7361.2|7364|7361.2|3
1626068640000|2021-07-12 05:44:00|7363.9|7361.1|7364.4|7361.6|7364.4|7361.6|7363.7|7360.9|20
1626068650000|2021-07-12 05:44:10|7363.7|7360.9|7364.4|7361.6|7364.4|7361.6|7363.7|7360.9|7
1626068660000|2021-07-12 05:44:20|7364.7|7361.9|7365.4|7362.6|7365.4|7362.6|7364.7|7361.9|8
1626068670000|2021-07-12 05:44:30|7365.7|7362.9|7366.4|7363.6|7366.4|7363.6|7365.4|7362.6|24
1626068680000|2021-07-12 05:44:40|7366.2|7363.4|7366.9|7364.1|7366.9|7364.1|7366.2|7363.4|18
1626068690000|2021-07-12 05:44:50|7366.7|7363.9|7367.7|7364.9|7367.7|7364.9|7366.7|7363.9|7
1626068700000|2021-07-12 05:45:00|7367.6|7364.8|7367.4|7364.6|7367.7|7364.9|7367.2|7364.4|33
1626068710000|2021-07-12 05:45:10|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7365.7|7362.9|53
1626068720000|2021-07-12 05:45:20|7367.2|7364.4|7367.7|7364.9|7367.7|7364.9|7367.2|7364.4|0
1626068730000|2021-07-12 05:45:30|7367.4|7364.6|7366.7|7363.9|7367.7|7364.9|7366.7|7363.9|30
1626068740000|2021-07-12 05:45:40|||||||||11
1626068750000|2021-07-12 05:45:50|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|9
1626068770000|2021-07-12 05:46:10|7367.7|7364.9|7368.2|7365.4|7368.7|7365.9|7367.7|7364.9|14
1626068780000|2021-07-12 05:46:20|7368.1|7365.3|7368.4|7365.6|7368.4|7365.6|7367.7|7364.9|6
1626068790000|2021-07-12 05:46:30|7368.7|7365.9|7369.4|7366.6|7369.4|7366.6|7368.7|7365.9|18
1626068800000|2021-07-12 05:46:40|7370.4|7367.6|7371.4|7368.6|7371.4|7368.6|7370.4|7367.6|60
1626068810000|2021-07-12 05:46:50|7371.7|7368.9|7372.4|7369.6|7372.4|7369.6|7371.7|7368.9|5
1626068820000|2021-07-12 05:47:00|7372|7369.2|7374.4|7371.6|7374.4|7371.6|7372|7369.2|45
1626068830000|2021-07-12 05:47:10|7374|7371.2|7374.4|7371.6|7374.7|7371.9|7373.7|7370.9|23
1626068840000|2021-07-12 05:47:20|7374.6|7371.8|7375.4|7372.6|7375.4|7372.6|7374.6|7371.8|24
1626068850000|2021-07-12 05:47:30|7374.9|7372.1|7373.4|7370.6|7374.9|7372.1|7373.4|7370.6|20
1626068860000|2021-07-12 05:47:40|7374.4|7371.6|7374.4|7371.6|7374.7|7371.9|7374.4|7371.6|13
1626068870000|2021-07-12 05:47:50|7374.5|7371.7|7376.4|7373.6|7376.4|7373.6|7374.5|7371.7|47
1626068880000|2021-07-12 05:48:00|7376|7373.2|7375.4|7372.6|7376.4|7373.6|7375.4|7372.6|26
1626068890000|2021-07-12 05:48:10|7374|7371.2|7374.4|7371.6|7374.7|7371.9|7373.7|7370.9|24
1626068900000|2021-07-12 05:48:20|7374|7371.2|7373.9|7371.1|7374|7371.2|7373.7|7370.9|26
1626068910000|2021-07-12 05:48:30|7373.4|7370.6|7373.5|7370.7|7374|7371.2|7373.4|7370.6|13
1626068920000|2021-07-12 05:48:40|7374|7371.2|7377.4|7374.6|7377.7|7374.9|7374|7371.2|41
1626068930000|2021-07-12 05:48:50|7377.5|7374.7|7377.4|7374.6|7377.9|7375.1|7377.4|7374.6|7
1626068940000|2021-07-12 05:49:00|7377.7|7374.9|7376.4|7373.6|7378|7375.2|7376.4|7373.6|16
1626068950000|2021-07-12 05:49:10|7376|7373.2|7375.4|7372.6|7376|7373.2|7374.4|7371.6|27
1626068960000|2021-07-12 05:49:20|7375|7372.2|7374.4|7371.6|7375|7372.2|7374.4|7371.6|8
1626068970000|2021-07-12 05:49:30|7373.6|7370.8|7374|7371.2|7374|7371.2|7373.4|7370.6|12
1626068980000|2021-07-12 05:49:40|7373.9|7371.1|7373.7|7370.9|7374.4|7371.6|7373.4|7370.6|7
1626068990000|2021-07-12 05:49:50|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|0
1626069000000|2021-07-12 05:50:00|7373.5|7370.7|7374.4|7371.6|7374.4|7371.6|7373.5|7370.7|2
1626069010000|2021-07-12 05:50:10|7374.5|7371.7|7374.9|7372.1|7375.9|7373.1|7374.5|7371.7|28
1626069020000|2021-07-12 05:50:20|7375|7372.2|7375|7372.2|7375.4|7372.6|7374.7|7371.9|11
1626069030000|2021-07-12 05:50:30|7375.4|7372.6|7376.3|7373.5|7376.4|7373.6|7375.4|7372.6|4
1626069040000|2021-07-12 05:50:40|||||||||2
1626069050000|2021-07-12 05:50:50|7375.7|7372.9|7373.8|7371|7375.7|7372.9|7373.8|7371|10
1626069060000|2021-07-12 05:51:00|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|1
1626069070000|2021-07-12 05:51:10|7374.1|7371.3|7374.3|7371.5|7374.3|7371.5|7373.8|7371|4
1626069080000|2021-07-12 05:51:20|7373.8|7371|7373.3|7370.5|7373.8|7371|7372.7|7369.9|36
1626069090000|2021-07-12 05:51:30|7373.2|7370.4|7373.3|7370.5|7373.3|7370.5|7373.2|7370.4|6
1626069100000|2021-07-12 05:51:40|7373.5|7370.7|7374.3|7371.5|7374.3|7371.5|7373.5|7370.7|13
1626069110000|2021-07-12 05:51:50|7374.2|7371.4|7373.3|7370.5|7374.2|7371.4|7373.3|7370.5|0
1626069120000|2021-07-12 05:52:00|7373.7|7370.9|7374.3|7371.5|7375.3|7372.5|7373.7|7370.9|13
1626069130000|2021-07-12 05:52:10|7374.2|7371.4|7374.3|7371.5|7374.3|7371.5|7374.1|7371.3|9
1626069140000|2021-07-12 05:52:20|||||||||2
1626069150000|2021-07-12 05:52:30|7374.5|7371.7|7374.7|7371.9|7375.2|7372.4|7374.5|7371.7|5
1626069160000|2021-07-12 05:52:40|7374.3|7371.5|7375.3|7372.5|7375.3|7372.5|7374.3|7371.5|2
1626069170000|2021-07-12 05:52:50|7375.5|7372.7|7376.7|7373.9|7377|7374.2|7375.5|7372.7|44
1626069180000|2021-07-12 05:53:00|7377.2|7374.4|7377.1|7374.3|7377.2|7374.4|7377.1|7374.3|2
1626069190000|2021-07-12 05:53:10|7377.5|7374.7|7376.7|7373.9|7377.7|7374.9|7376.7|7373.9|4
1626069200000|2021-07-12 05:53:20|7377.7|7374.9|7377.3|7374.5|7377.7|7374.9|7377.3|7374.5|6
1626069210000|2021-07-12 05:53:30|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|12
1626069220000|2021-07-12 05:53:40|7377.3|7374.5|7378.1|7375.3|7378.1|7375.3|7377.3|7374.5|7
1626069230000|2021-07-12 05:53:50|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|10
1626069240000|2021-07-12 05:54:00|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|3
1626069250000|2021-07-12 05:54:10|7379.1|7376.3|7378.2|7375.4|7379.3|7376.5|7378.2|7375.4|30
1626069260000|2021-07-12 05:54:20|7378.1|7375.3|7375.3|7372.5|7378.1|7375.3|7375.3|7372.5|9
1626069270000|2021-07-12 05:54:30|7376.1|7373.3|7375.3|7372.5|7376.1|7373.3|7375.3|7372.5|8
1626069290000|2021-07-12 05:54:50|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|5
1626069300000|2021-07-12 05:55:00|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|0
1626069310000|2021-07-12 05:55:10|7376.7|7373.9|7377.3|7374.5|7377.3|7374.5|7376.3|7373.5|15
1626069320000|2021-07-12 05:55:20|7377.7|7374.9|7377.7|7374.9|7378.3|7375.5|7377.7|7374.9|6
1626069330000|2021-07-12 05:55:30|7378.1|7375.3|7378.2|7375.4|7378.2|7375.4|7378.1|7375.3|3
1626069340000|2021-07-12 05:55:40|7378.3|7375.5|7378.2|7375.4|7378.3|7375.5|7378.2|7375.4|3
1626069350000|2021-07-12 05:55:50|7378.1|7375.3|7378.7|7375.9|7378.7|7375.9|7377.8|7375|13
1626069360000|2021-07-12 05:56:00|7379.1|7376.3|7380.1|7377.3|7380.2|7377.4|7379.1|7376.3|15
1626069370000|2021-07-12 05:56:10|7379.3|7376.5|7379.2|7376.4|7379.3|7376.5|7379.2|7376.4|2
1626069380000|2021-07-12 05:56:20|7379.1|7376.3|7379.7|7376.9|7380.1|7377.3|7379.1|7376.3|8
1626069390000|2021-07-12 05:56:30|7379.3|7376.5|7379.1|7376.3|7379.3|7376.5|7379.1|7376.3|2
1626069400000|2021-07-12 05:56:40|7378.7|7375.9|7379.3|7376.5|7380.5|7377.7|7378.7|7375.9|7
1626069410000|2021-07-12 05:56:50|7379.7|7376.9|7381.7|7378.9|7381.7|7378.9|7379.3|7376.5|14
1626069420000|2021-07-12 05:57:00|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|5
1626069430000|2021-07-12 05:57:10|7381.2|7378.4|7380.7|7377.9|7381.3|7378.5|7380.7|7377.9|8
1626069440000|2021-07-12 05:57:20|7380.3|7377.5|7380.1|7377.3|7380.7|7377.9|7380.1|7377.3|9
1626069450000|2021-07-12 05:57:30|7379.7|7376.9|7378.7|7375.9|7379.7|7376.9|7378.1|7375.3|18
1626069460000|2021-07-12 05:57:40|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|0
1626069470000|2021-07-12 05:57:50|7379.3|7376.5|7380.1|7377.3|7380.1|7377.3|7379.3|7376.5|1
1626069480000|2021-07-12 05:58:00|7380.3|7377.5|7380.2|7377.4|7380.7|7377.9|7380.2|7377.4|7
1626069490000|2021-07-12 05:58:10|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|0
1626069500000|2021-07-12 05:58:20|7380.3|7377.5|7381.1|7378.3|7381.2|7378.4|7380.3|7377.5|12
1626069510000|2021-07-12 05:58:30|7381.2|7378.4|7382.7|7379.9|7382.8|7380|7380.7|7377.9|26
1626069520000|2021-07-12 05:58:40|7383.1|7380.3|7382.7|7379.9|7383.1|7380.3|7382.7|7379.9|5
1626069530000|2021-07-12 05:58:50|||||||||4
1626069540000|2021-07-12 05:59:00|7383.1|7380.3|7382.1|7379.3|7383.1|7380.3|7382.1|7379.3|27
1626069550000|2021-07-12 05:59:10|7381.7|7378.9|7380.7|7377.9|7381.7|7378.9|7380.3|7377.5|5
1626069560000|2021-07-12 05:59:20|7380.6|7377.8|7380.1|7377.3|7380.6|7377.8|7380.1|7377.3|4
1626069570000|2021-07-12 05:59:30|7379.9|7377.1|7379.1|7376.3|7379.9|7377.1|7379.1|7376.3|11
1626069580000|2021-07-12 05:59:40|7379.5|7376.7|7378.1|7375.3|7379.5|7376.7|7378.1|7375.3|11
1626069590000|2021-07-12 05:59:50|7377.7|7374.9|7379.1|7376.3|7379.1|7376.3|7377.7|7374.9|5
1626069600000|2021-07-12 06:00:00|7379|7376.2|7377.1|7374.3|7379|7376.2|7377.1|7374.3|14
1626069610000|2021-07-12 06:00:10|7377.6|7374.8|7377.1|7374.3|7378.1|7375.3|7377.1|7374.3|10
1626069620000|2021-07-12 06:00:20|||||||||1
1626069630000|2021-07-12 06:00:30|7376.7|7373.9|7377.6|7374.8|7377.7|7374.9|7376.6|7373.8|16
1626069640000|2021-07-12 06:00:40|7378.1|7375.3|7380|7377.2|7380|7377.2|7378.1|7375.3|3
1626069650000|2021-07-12 06:00:50|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|8
1626069660000|2021-07-12 06:01:00|7380.2|7377.4|7381.7|7378.9|7381.7|7378.9|7380.2|7377.4|26
1626069670000|2021-07-12 06:01:10|7381.6|7378.8|7382.2|7379.4|7382.7|7379.9|7381.6|7378.8|20
1626069680000|2021-07-12 06:01:20|7382.7|7379.9|7383.1|7380.3|7383.2|7380.4|7382.7|7379.9|7
1626069690000|2021-07-12 06:01:30|7382.7|7379.9|7383.1|7380.3|7383.1|7380.3|7382.6|7379.8|5
1626069700000|2021-07-12 06:01:40|7382.7|7379.9|7381.1|7378.3|7383.1|7380.3|7381.1|7378.3|7
1626069710000|2021-07-12 06:01:50|||||||||2
1626069720000|2021-07-12 06:02:00|7380.7|7377.9|7380|7377.2|7380.7|7377.9|7379.6|7376.8|9
1626069730000|2021-07-12 06:02:10|7379.9|7377.1|7379.2|7376.4|7380.1|7377.3|7379.2|7376.4|8
1626069740000|2021-07-12 06:02:20|7379.1|7376.3|7379.6|7376.8|7380.5|7377.7|7379.1|7376.3|8
1626069750000|2021-07-12 06:02:30|7379.1|7376.3|7378.1|7375.3|7379.1|7376.3|7378|7375.2|5
1626069770000|2021-07-12 06:02:50|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|1
1626069780000|2021-07-12 06:03:00|7378.1|7375.3|7379.1|7376.3|7379.1|7376.3|7378.1|7375.3|9
1626069790000|2021-07-12 06:03:10|||||||||2
1626069800000|2021-07-12 06:03:20|7379.6|7376.8|7380.7|7377.9|7380.7|7377.9|7379.6|7376.8|15
1626069810000|2021-07-12 06:03:30|7381.7|7378.9|7382.1|7379.3|7382.1|7379.3|7381.7|7378.9|9
1626069820000|2021-07-12 06:03:40|7382.5|7379.7|7383.7|7380.9|7383.7|7380.9|7382.5|7379.7|16
1626069830000|2021-07-12 06:03:50|7383.6|7380.8|7383.1|7380.3|7383.6|7380.8|7382.7|7379.9|15
1626069840000|2021-07-12 06:04:00|7382.6|7379.8|7382.7|7379.9|7383.1|7380.3|7382.2|7379.4|4
1626069850000|2021-07-12 06:04:10|7382.5|7379.7|7381.7|7378.9|7382.5|7379.7|7381.6|7378.8|17
1626069860000|2021-07-12 06:04:20|7381.2|7378.4|7382.7|7379.9|7382.7|7379.9|7381.2|7378.4|13
1626069870000|2021-07-12 06:04:30|7382.5|7379.7|7381.7|7378.9|7382.5|7379.7|7381.7|7378.9|4
1626069880000|2021-07-12 06:04:40|7382.1|7379.3|7382.1|7379.3|7382.3|7379.5|7382.1|7379.3|1
1626069890000|2021-07-12 06:04:50|7381.7|7378.9|7381.2|7378.4|7381.7|7378.9|7381.1|7378.3|19
1626069900000|2021-07-12 06:05:00|7381.7|7378.9|7382.2|7379.4|7382.7|7379.9|7381.7|7378.9|7
1626069910000|2021-07-12 06:05:10|7382.1|7379.3|7381.3|7378.5|7382.1|7379.3|7381.3|7378.5|7
1626069920000|2021-07-12 06:05:20|7381.4|7378.6|7382.3|7379.5|7382.3|7379.5|7381.4|7378.6|0
1626069930000|2021-07-12 06:05:30|7382.2|7379.4|7381.3|7378.5|7382.2|7379.4|7381.3|7378.5|1
1626069940000|2021-07-12 06:05:40|||||||||1
1626069960000|2021-07-12 06:06:00|7381.4|7378.6|7382.3|7379.5|7383.3|7380.5|7381.4|7378.6|17
1626069970000|2021-07-12 06:06:10|7382.2|7379.4|7381.7|7378.9|7382.2|7379.4|7381.7|7378.9|4
1626069980000|2021-07-12 06:06:20|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|6
1626069990000|2021-07-12 06:06:30|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|1
1626070000000|2021-07-12 06:06:40|7380.7|7377.9|7380.3|7377.5|7380.7|7377.9|7380.3|7377.5|8
1626070010000|2021-07-12 06:06:50|7380.7|7377.9|7381.1|7378.3|7381.2|7378.4|7380.3|7377.5|5
1626070020000|2021-07-12 06:07:00|||||||||1
1626070030000|2021-07-12 06:07:10|||||||||3
1626070040000|2021-07-12 06:07:20|7381.5|7378.7|7382.1|7379.3|7382.7|7379.9|7381.5|7378.7|7
1626070050000|2021-07-12 06:07:30|7382.5|7379.7|7382.1|7379.3|7382.7|7379.9|7382.1|7379.3|6
1626070060000|2021-07-12 06:07:40|7382.5|7379.7|7382.7|7379.9|7382.7|7379.9|7381.7|7378.9|5
1626070070000|2021-07-12 06:07:50|7382.2|7379.4|7382.7|7379.9|7382.7|7379.9|7382.2|7379.4|2
1626070080000|2021-07-12 06:08:00|7382.2|7379.4|7382.2|7379.4|7382.7|7379.9|7382.1|7379.3|5
1626070090000|2021-07-12 06:08:10|7382.1|7379.3|7381.1|7378.3|7382.1|7379.3|7381.1|7378.3|5
1626070100000|2021-07-12 06:08:20|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.1|7378.3|2
1626070110000|2021-07-12 06:08:30|7381.1|7378.3|7380.1|7377.3|7381.1|7378.3|7380.1|7377.3|11
1626070120000|2021-07-12 06:08:40|||||||||1
1626070130000|2021-07-12 06:08:50|||||||||2
1626070140000|2021-07-12 06:09:00|7380|7377.2|7379.1|7376.3|7380|7377.2|7379.1|7376.3|7
1626070150000|2021-07-12 06:09:10|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|2
1626070160000|2021-07-12 06:09:20|7378.2|7375.4|7379.1|7376.3|7379.1|7376.3|7378.2|7375.4|2
1626070170000|2021-07-12 06:09:30|7379.2|7376.4|7380.1|7377.3|7380.1|7377.3|7379.2|7376.4|6
1626070180000|2021-07-12 06:09:40|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.2|7377.4|6
1626070190000|2021-07-12 06:09:50|7380.3|7377.5|7380.2|7377.4|7380.7|7377.9|7380.2|7377.4|5
1626070200000|2021-07-12 06:10:00|7380.7|7377.9|7380.1|7377.3|7380.7|7377.9|7380.1|7377.3|3
1626070210000|2021-07-12 06:10:10|7380.2|7377.4|7381.2|7378.4|7381.2|7378.4|7380.2|7377.4|2
1626070220000|2021-07-12 06:10:20|7381.3|7378.5|7382.2|7379.4|7382.7|7379.9|7381.2|7378.4|14
1626070230000|2021-07-12 06:10:30|7382.1|7379.3|7380.2|7377.4|7382.1|7379.3|7380.2|7377.4|2
1626070240000|2021-07-12 06:10:40|7380.7|7377.9|7380.2|7377.4|7381.1|7378.3|7380.2|7377.4|9
1626070260000|2021-07-12 06:11:00|7380.6|7377.8|7381.1|7378.3|7381.1|7378.3|7380.6|7377.8|0
1626070270000|2021-07-12 06:11:10|7380.6|7377.8|7379.6|7376.8|7380.6|7377.8|7379.6|7376.8|13
1626070280000|2021-07-12 06:11:20|7379.2|7376.4|7379.1|7376.3|7379.6|7376.8|7378.7|7375.9|0
1626070290000|2021-07-12 06:11:30|7379.2|7376.4|7380.1|7377.3|7380.1|7377.3|7379.2|7376.4|9
1626070300000|2021-07-12 06:11:40|7380|7377.2|7380.6|7377.8|7380.6|7377.8|7380|7377.2|8
1626070310000|2021-07-12 06:11:50|7380.7|7377.9|7381.1|7378.3|7381.1|7378.3|7380.7|7377.9|1
1626070320000|2021-07-12 06:12:00|7381.5|7378.7|7381.6|7378.8|7382.5|7379.7|7381.5|7378.7|10
1626070330000|2021-07-12 06:12:10|7381.7|7378.9|7381.1|7378.3|7382.1|7379.3|7381.1|7378.3|3
1626070340000|2021-07-12 06:12:20|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|3
1626070350000|2021-07-12 06:12:30|7381.1|7378.3|7380.2|7377.4|7381.7|7378.9|7380.2|7377.4|7
1626070360000|2021-07-12 06:12:40|7380.6|7377.8|7380.1|7377.3|7380.7|7377.9|7380.1|7377.3|1
1626070380000|2021-07-12 06:13:00|7380.7|7377.9|7380.1|7377.3|7380.7|7377.9|7380.1|7377.3|6
1626070390000|2021-07-12 06:13:10|7380.2|7377.4|7380.1|7377.3|7380.2|7377.4|7380.1|7377.3|2
1626070400000|2021-07-12 06:13:20|7379.7|7376.9|7379.2|7376.4|7379.7|7376.9|7379.1|7376.3|5
1626070410000|2021-07-12 06:13:30|7379.7|7376.9|7378.7|7375.9|7379.7|7376.9|7378.7|7375.9|0
1626070420000|2021-07-12 06:13:40|7379.7|7376.9|7380.2|7377.4|7380.7|7377.9|7379.7|7376.9|10
1626070430000|2021-07-12 06:13:50|7380.7|7377.9|7381.7|7378.9|7381.7|7378.9|7380.7|7377.9|9
1626070440000|2021-07-12 06:14:00|7381.6|7378.8|7381.1|7378.3|7381.6|7378.8|7381.1|7378.3|1
1626070470000|2021-07-12 06:14:30|7380.6|7377.8|7380.1|7377.3|7380.6|7377.8|7380.1|7377.3|4
1626070480000|2021-07-12 06:14:40|7380.3|7377.5|7380.2|7377.4|7380.3|7377.5|7380.2|7377.4|6
1626070490000|2021-07-12 06:14:50|7380.1|7377.3|7381.1|7378.3|7381.1|7378.3|7380.1|7377.3|0
1626070500000|2021-07-12 06:15:00|7380.7|7377.9|7378.1|7375.3|7380.7|7377.9|7378.1|7375.3|13
1626070510000|2021-07-12 06:15:10|7378.2|7375.4|7378.2|7375.4|7378.7|7375.9|7378.2|7375.4|8
1626070520000|2021-07-12 06:15:20|7378.1|7375.3|7377.1|7374.3|7378.2|7375.4|7376.7|7373.9|9
1626070530000|2021-07-12 06:15:30|7377.5|7374.7|7379.1|7376.3|7379.1|7376.3|7377.5|7374.7|4
1626070540000|2021-07-12 06:15:40|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.1|7375.3|7
1626070560000|2021-07-12 06:16:00|7378.6|7375.8|7378.1|7375.3|7378.6|7375.8|7378.1|7375.3|5
1626070570000|2021-07-12 06:16:10|||||||||1
1626070580000|2021-07-12 06:16:20|||||||||4
1626070590000|2021-07-12 06:16:30|7378|7375.2|7376.1|7373.3|7378|7375.2|7376.1|7373.3|6
1626070600000|2021-07-12 06:16:40|7376.2|7373.4|7376.7|7373.9|7376.7|7373.9|7376.1|7373.3|8
1626070610000|2021-07-12 06:16:50|7376.1|7373.3|7376.2|7373.4|7376.6|7373.8|7376.1|7373.3|9
1626070620000|2021-07-12 06:17:00|7376.1|7373.3|7377.1|7374.3|7377.1|7374.3|7376.1|7373.3|5
1626070630000|2021-07-12 06:17:10|7376.7|7373.9|7377.1|7374.3|7377.2|7374.4|7376.7|7373.9|7
1626070640000|2021-07-12 06:17:20|7377|7374.2|7377.1|7374.3|7377.1|7374.3|7377|7374.2|3
1626070650000|2021-07-12 06:17:30|7376.6|7373.8|7374.7|7371.9|7376.6|7373.8|7374.1|7371.3|28
1626070660000|2021-07-12 06:17:40|7375.1|7372.3|7376.1|7373.3|7377.1|7374.3|7375.1|7372.3|9
1626070670000|2021-07-12 06:17:50|7376.6|7373.8|7376.7|7373.9|7377.1|7374.3|7376.1|7373.3|11
1626070680000|2021-07-12 06:18:00|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7376.1|7373.3|4
1626070690000|2021-07-12 06:18:10|7376.7|7373.9|7375.7|7372.9|7377.7|7374.9|7375.7|7372.9|7
1626070700000|2021-07-12 06:18:20|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7375.6|7372.8|1
1626070710000|2021-07-12 06:18:30|7376.2|7373.4|7375.2|7372.4|7376.2|7373.4|7375.2|7372.4|2
1626070720000|2021-07-12 06:18:40|7375.1|7372.3|7375.2|7372.4|7375.7|7372.9|7374.7|7371.9|16
1626070730000|2021-07-12 06:18:50|7375.3|7372.5|7375.2|7372.4|7376.1|7373.3|7375.2|7372.4|1
1626070740000|2021-07-12 06:19:00|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7374.2|7371.4|4
1626070750000|2021-07-12 06:19:10|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.1|7371.3|7
1626070760000|2021-07-12 06:19:20|7374.6|7371.8|7374.1|7371.3|7374.7|7371.9|7373.7|7370.9|12
1626070770000|2021-07-12 06:19:30|||||||||1
1626070780000|2021-07-12 06:19:40|||||||||1
1626070790000|2021-07-12 06:19:50|7373.1|7370.3|7372.7|7369.9|7373.1|7370.3|7372.2|7369.4|36
1626070800000|2021-07-12 06:20:00|7373.4|7370.6|7373.2|7370.4|7373.7|7370.9|7373.1|7370.3|11
1626070810000|2021-07-12 06:20:10|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|6
1626070820000|2021-07-12 06:20:20|7375.1|7372.3|7373.1|7370.3|7376.1|7373.3|7372.7|7369.9|56
1626070830000|2021-07-12 06:20:30|7373.2|7370.4|7372.6|7369.8|7373.7|7370.9|7372.6|7369.8|13
1626070840000|2021-07-12 06:20:40|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|4
1626070850000|2021-07-12 06:20:50|||||||||1
1626070860000|2021-07-12 06:21:00|||||||||2
1626070870000|2021-07-12 06:21:10|||||||||4
1626070880000|2021-07-12 06:21:20|7371.8|7369|7371.1|7368.3|7371.8|7369|7371.1|7368.3|2
1626070890000|2021-07-12 06:21:30|7370.6|7367.8|7370.6|7367.8|7370.6|7367.8|7370.4|7367.6|9
1626070900000|2021-07-12 06:21:40|7370.1|7367.3|7371.1|7368.3|7371.7|7368.9|7370.1|7367.3|12
1626070910000|2021-07-12 06:21:50|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7369.7|7366.9|22
1626070920000|2021-07-12 06:22:00|7371.8|7369|7371.1|7368.3|7372.7|7369.9|7371.1|7368.3|26
1626070930000|2021-07-12 06:22:10|7370.6|7367.8|7370.1|7367.3|7371.1|7368.3|7370.1|7367.3|12
1626070940000|2021-07-12 06:22:20|||||||||11
1626070950000|2021-07-12 06:22:30|7370.6|7367.8|7370.7|7367.9|7370.7|7367.9|7370.2|7367.4|9
1626070960000|2021-07-12 06:22:40|7370.3|7367.5|7371.1|7368.3|7371.4|7368.6|7370.1|7367.3|12
1626070970000|2021-07-12 06:22:50|7370.7|7367.9|7371.1|7368.3|7371.1|7368.3|7370.7|7367.9|3
1626070980000|2021-07-12 06:23:00|7370.7|7367.9|7373.1|7370.3|7373.1|7370.3|7370.7|7367.9|20
1626070990000|2021-07-12 06:23:10|7373.2|7370.4|7372.7|7369.9|7373.2|7370.4|7372.1|7369.3|15
1626071000000|2021-07-12 06:23:20|7372.6|7369.8|7371.1|7368.3|7372.6|7369.8|7371.1|7368.3|16
1626071010000|2021-07-12 06:23:30|7371.7|7368.9|7372.1|7369.3|7372.1|7369.3|7371.6|7368.8|4
1626071020000|2021-07-12 06:23:40|||||||||1
1626071030000|2021-07-12 06:23:50|7372.2|7369.4|7372.7|7369.9|7372.7|7369.9|7372.2|7369.4|4
1626071040000|2021-07-12 06:24:00|7372.6|7369.8|7372.7|7369.9|7372.7|7369.9|7372.6|7369.8|11
1626071050000|2021-07-12 06:24:10|7372.6|7369.8|7371.2|7368.4|7372.6|7369.8|7371.1|7368.3|17
1626071060000|2021-07-12 06:24:20|7371.6|7368.8|7371.6|7368.8|7371.7|7368.9|7371.6|7368.8|1
1626071070000|2021-07-12 06:24:30|7371.2|7368.4|7372.1|7369.3|7372.1|7369.3|7371.2|7368.4|8
1626071080000|2021-07-12 06:24:40|7372.4|7369.6|7372.7|7369.9|7372.7|7369.9|7372.2|7369.4|6
1626071090000|2021-07-12 06:24:50|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|3
1626071100000|2021-07-12 06:25:00|7372.7|7369.9|7372.2|7369.4|7372.7|7369.9|7372.2|7369.4|2
1626071110000|2021-07-12 06:25:10|7372.7|7369.9|7371.2|7368.4|7372.7|7369.9|7371.1|7368.3|10
1626071120000|2021-07-12 06:25:20|7371.1|7368.3|7371.2|7368.4|7371.7|7368.9|7371.1|7368.3|3
1626071130000|2021-07-12 06:25:30|7371.6|7368.8|7372.1|7369.3|7372.1|7369.3|7371.6|7368.8|0
1626071140000|2021-07-12 06:25:40|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.2|7369.4|4
1626071150000|2021-07-12 06:25:50|7373.2|7370.4|7373.2|7370.4|7373.7|7370.9|7373.1|7370.3|15
1626071160000|2021-07-12 06:26:00|7373.6|7370.8|7373.2|7370.4|7373.7|7370.9|7373.1|7370.3|11
1626071170000|2021-07-12 06:26:10|7373.3|7370.5|7372.2|7369.4|7373.7|7370.9|7372.1|7369.3|14
1626071180000|2021-07-12 06:26:20|7372.7|7369.9|7371.7|7368.9|7372.7|7369.9|7371.7|7368.9|7
1626071190000|2021-07-12 06:26:30|7371.2|7368.4|7371.7|7368.9|7371.7|7368.9|7371.2|7368.4|3
1626071200000|2021-07-12 06:26:40|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|7369.7|7366.9|21
1626071210000|2021-07-12 06:26:50|7370.6|7367.8|7369.7|7366.9|7370.7|7367.9|7369.7|7366.9|13
1626071220000|2021-07-12 06:27:00|7370.1|7367.3|7368.7|7365.9|7370.1|7367.3|7368.7|7365.9|23
1626071230000|2021-07-12 06:27:10|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|22
1626071240000|2021-07-12 06:27:20|7368.1|7365.3|7367.7|7364.9|7368.1|7365.3|7367.7|7364.9|22
1626071250000|2021-07-12 06:27:30|||||||||1
1626071260000|2021-07-12 06:27:40|7367.3|7364.5|7365.7|7362.9|7367.7|7364.9|7364.2|7361.4|88
1626071270000|2021-07-12 06:27:50|||||||||4
1626071280000|2021-07-12 06:28:00|7365.9|7363.1|7365.7|7362.9|7367.7|7364.9|7365.7|7362.9|46
1626071290000|2021-07-12 06:28:10|7365.3|7362.5|7363.7|7360.9|7365.3|7362.5|7363.7|7360.9|17
1626071300000|2021-07-12 06:28:20|7363.8|7361|7364.7|7361.9|7364.7|7361.9|7363.8|7361|25
1626071310000|2021-07-12 06:28:30|7364.5|7361.7|7365.7|7362.9|7365.7|7362.9|7364.5|7361.7|25
1626071320000|2021-07-12 06:28:40|7366.7|7363.9|7365.7|7362.9|7366.7|7363.9|7365.7|7362.9|6
1626071330000|2021-07-12 06:28:50|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|7366.2|7363.4|18
1626071340000|2021-07-12 06:29:00|7366.5|7363.7|7366.7|7363.9|7366.7|7363.9|7366|7363.2|8
1626071350000|2021-07-12 06:29:10|7367|7364.2|7370|7367.2|7370.2|7367.4|7367|7364.2|34
1626071360000|2021-07-12 06:29:20|7369.7|7366.9|7368.7|7365.9|7369.7|7366.9|7368.7|7365.9|8
1626071370000|2021-07-12 06:29:30|||||||||2
1626071380000|2021-07-12 06:29:40|7369|7366.2|7369|7366.2|7369|7366.2|7368|7365.2|15
1626071390000|2021-07-12 06:29:50|7369.7|7366.9|7369|7366.2|7369.7|7366.9|7369|7366.2|6
1626071400000|2021-07-12 06:30:00|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.2|7366.4|2
1626071410000|2021-07-12 06:30:10|7369.5|7366.7|7369.7|7366.9|7369.7|7366.9|7369.5|7366.7|2
1626071420000|2021-07-12 06:30:20|7370|7367.2|7370|7367.2|7370|7367.2|7369.7|7366.9|3
1626071430000|2021-07-12 06:30:30|7370.4|7367.6|7372.2|7369.4|7372.7|7369.9|7370.4|7367.6|15
1626071440000|2021-07-12 06:30:40|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372|7369.2|7
1626071450000|2021-07-12 06:30:50|7372.2|7369.4|7371.7|7368.9|7372.2|7369.4|7371|7368.2|20
1626071460000|2021-07-12 06:31:00|7371.5|7368.7|7372|7369.2|7372.4|7369.6|7371.2|7368.4|2
1626071470000|2021-07-12 06:31:10|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|5
1626071480000|2021-07-12 06:31:20|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|2
1626071490000|2021-07-12 06:31:30|7371.7|7368.9|7372.2|7369.4|7372.3|7369.5|7371.7|7368.9|11
1626071500000|2021-07-12 06:31:40|7371.8|7369|7371.2|7368.4|7371.8|7369|7371.2|7368.4|11
1626071520000|2021-07-12 06:32:00|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7371.2|7368.4|1
1626071530000|2021-07-12 06:32:10|7372|7369.2|7372|7369.2|7372.7|7369.9|7371.7|7368.9|15
1626071550000|2021-07-12 06:32:30|7372.4|7369.6|7373.7|7370.9|7373.7|7370.9|7372.4|7369.6|3
1626071570000|2021-07-12 06:32:50|7374.4|7371.6|7374.7|7371.9|7375.7|7372.9|7374|7371.2|34
1626071580000|2021-07-12 06:33:00|7374.5|7371.7|7374|7371.2|7374.5|7371.7|7373.7|7370.9|2
1626071590000|2021-07-12 06:33:10|7373.7|7370.9|7372|7369.2|7373.7|7370.9|7372|7369.2|12
1626071600000|2021-07-12 06:33:20|7372.3|7369.5|7373.2|7370.4|7374|7371.2|7372.2|7369.4|11
1626071610000|2021-07-12 06:33:30|7373.7|7370.9|7373|7370.2|7373.7|7370.9|7373|7370.2|2
1626071620000|2021-07-12 06:33:40|7373.5|7370.7|7374|7371.2|7374|7371.2|7373|7370.2|7
1626071630000|2021-07-12 06:33:50|7374.3|7371.5|7374|7371.2|7374.7|7371.9|7374|7371.2|2
1626071640000|2021-07-12 06:34:00|7373.7|7370.9|7372|7369.2|7373.7|7370.9|7371.7|7368.9|5
1626071650000|2021-07-12 06:34:10|7371.7|7368.9|7371.7|7368.9|7372|7369.2|7371.7|7368.9|3
1626071660000|2021-07-12 06:34:20|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|2
1626071670000|2021-07-12 06:34:30|7371.7|7368.9|7371|7368.2|7371.7|7368.9|7371|7368.2|14
1626071680000|2021-07-12 06:34:40|7370.7|7367.9|7372.2|7369.4|7372.7|7369.9|7370.7|7367.9|4
1626071690000|2021-07-12 06:34:50|7372.5|7369.7|7370.7|7367.9|7372.7|7369.9|7370|7367.2|16
1626071700000|2021-07-12 06:35:00|7370|7367.2|7369.2|7366.4|7370|7367.2|7369|7366.2|18
1626071710000|2021-07-12 06:35:10|7369.7|7366.9|7370.7|7367.9|7370.7|7367.9|7369|7366.2|8
1626071720000|2021-07-12 06:35:20|7370.5|7367.7|7372|7369.2|7372.2|7369.4|7369.7|7366.9|8
1626071730000|2021-07-12 06:35:30|7371.9|7369.1|7371.7|7368.9|7371.9|7369.1|7371|7368.2|2
1626071740000|2021-07-12 06:35:40|7372|7369.2|7372|7369.2|7372.2|7369.4|7371.7|7368.9|4
1626071750000|2021-07-12 06:35:50|7371.2|7368.4|7371.2|7368.4|7371.2|7368.4|7371|7368.2|3
1626071760000|2021-07-12 06:36:00|7371.5|7368.7|7373|7370.2|7373|7370.2|7371.5|7368.7|11
1626071780000|2021-07-12 06:36:20|7373.4|7370.6|7374|7371.2|7374|7371.2|7373.4|7370.6|2
1626071790000|2021-07-12 06:36:30|7373.9|7371.1|7372|7369.2|7373.9|7371.1|7372|7369.2|17
1626071800000|2021-07-12 06:36:40|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|0
1626071810000|2021-07-12 06:36:50|7372.5|7369.7|7373.1|7370.3|7373.1|7370.3|7372.5|7369.7|2
1626071820000|2021-07-12 06:37:00|7373|7370.2|7372|7369.2|7373.4|7370.6|7372|7369.2|8
1626071830000|2021-07-12 06:37:10|7371.6|7368.8|7371.4|7368.6|7371.6|7368.8|7371.4|7368.6|4
1626071840000|2021-07-12 06:37:20|7371|7368.2|7371|7368.2|7371.4|7368.6|7371|7368.2|1
1626071850000|2021-07-12 06:37:30|7370|7367.2|7370|7367.2|7370|7367.2|7370|7367.2|7
1626071860000|2021-07-12 06:37:40|7370.4|7367.6|7372|7369.2|7372|7369.2|7370.4|7367.6|12
1626071870000|2021-07-12 06:37:50|7372.1|7369.3|7372|7369.2|7373|7370.2|7372|7369.2|6
1626071880000|2021-07-12 06:38:00|7371.9|7369.1|7371|7368.2|7372|7369.2|7371|7368.2|3
1626071890000|2021-07-12 06:38:10|||||||||1
1626071900000|2021-07-12 06:38:20|7371.5|7368.7|7370.8|7368|7371.6|7368.8|7370|7367.2|8
1626071910000|2021-07-12 06:38:30|7371.1|7368.3|7371.1|7368.3|7371.6|7368.8|7371|7368.2|3
1626071920000|2021-07-12 06:38:40|7371|7368.2|7369.5|7366.7|7371|7368.2|7369.5|7366.7|5
1626071930000|2021-07-12 06:38:50|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|1
1626071940000|2021-07-12 06:39:00|7369.1|7366.3|7368.6|7365.8|7369.6|7366.8|7368.1|7365.3|27
1626071950000|2021-07-12 06:39:10|7368.4|7365.6|7368.1|7365.3|7368.4|7365.6|7367.6|7364.8|5
1626071960000|2021-07-12 06:39:20|7368|7365.2|7368|7365.2|7368.6|7365.8|7367.6|7364.8|17
1626071970000|2021-07-12 06:39:30|7367.6|7364.8|7367.6|7364.8|7368.6|7365.8|7367.6|7364.8|20
1626071980000|2021-07-12 06:39:40|7368.6|7365.8|7367.6|7364.8|7368.6|7365.8|7367.6|7364.8|10
1626071990000|2021-07-12 06:39:50|||||||||2
1626072000000|2021-07-12 06:40:00|7367.5|7364.7|7367.1|7364.3|7367.6|7364.8|7367.1|7364.3|10
1626072010000|2021-07-12 06:40:10|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|7367|7364.2|8
1626072020000|2021-07-12 06:40:20|7367.1|7364.3|7367.6|7364.8|7367.6|7364.8|7367.1|7364.3|1
1626072030000|2021-07-12 06:40:30|7368|7365.2|7367.6|7364.8|7368|7365.2|7367.6|7364.8|7
1626072040000|2021-07-12 06:40:40|||||||||1
1626072050000|2021-07-12 06:40:50|||||||||2
1626072060000|2021-07-12 06:41:00|7366.6|7363.8|7365.1|7362.3|7366.6|7363.8|7364.5|7361.7|37
1626072070000|2021-07-12 06:41:10|7365.3|7362.5|7364.6|7361.8|7365.6|7362.8|7364.6|7361.8|20
1626072080000|2021-07-12 06:41:20|7364.8|7362|7364.6|7361.8|7365.6|7362.8|7364.6|7361.8|13
1626072090000|2021-07-12 06:41:30|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|8
1626072100000|2021-07-12 06:41:40|7364.1|7361.3|7364.6|7361.8|7364.6|7361.8|7364.1|7361.3|2
1626072110000|2021-07-12 06:41:50|7364.3|7361.5|7363.6|7360.8|7364.3|7361.5|7363|7360.2|19
1626072120000|2021-07-12 06:42:00|7362.6|7359.8|7361.6|7358.8|7363.6|7360.8|7360.6|7357.8|46
1626072130000|2021-07-12 06:42:10|7361|7358.2|7361.6|7358.8|7361.6|7358.8|7360|7357.2|63
1626072140000|2021-07-12 06:42:20|7361.5|7358.7|7361|7358.2|7361.6|7358.8|7361|7358.2|15
1626072150000|2021-07-12 06:42:30|7361.4|7358.6|7361|7358.2|7361.6|7358.8|7361|7358.2|14
1626072160000|2021-07-12 06:42:40|7361.5|7358.7|7360.6|7357.8|7361.6|7358.8|7360.4|7357.6|15
1626072170000|2021-07-12 06:42:50|7360.4|7357.6|7360|7357.2|7360.6|7357.8|7359.6|7356.8|22
1626072180000|2021-07-12 06:43:00|7359.6|7356.8|7359.6|7356.8|7360|7357.2|7359.5|7356.7|20
1626072190000|2021-07-12 06:43:10|7360.6|7357.8|7360|7357.2|7360.6|7357.8|7360|7357.2|21
1626072200000|2021-07-12 06:43:20|7359.6|7356.8|7359.6|7356.8|7360|7357.2|7359.1|7356.3|8
1626072210000|2021-07-12 06:43:30|7360|7357.2|7360|7357.2|7360.6|7357.8|7360|7357.2|6
1626072220000|2021-07-12 06:43:40|7359.6|7356.8|7361|7358.2|7361|7358.2|7359.6|7356.8|7
1626072230000|2021-07-12 06:43:50|7361.4|7358.6|7361.6|7358.8|7361.6|7358.8|7361|7358.2|19
1626072240000|2021-07-12 06:44:00|7361.1|7358.3|7361|7358.2|7361.1|7358.3|7361|7358.2|5
1626072250000|2021-07-12 06:44:10|||||||||1
1626072260000|2021-07-12 06:44:20|7360.6|7357.8|7361.6|7358.8|7361.6|7358.8|7360.6|7357.8|25
1626072270000|2021-07-12 06:44:30|7362|7359.2|7363|7360.2|7363|7360.2|7362|7359.2|11
1626072280000|2021-07-12 06:44:40|7363.4|7360.6|7362.1|7359.3|7363.6|7360.8|7362.1|7359.3|21
1626072290000|2021-07-12 06:44:50|7362.6|7359.8|7363.1|7360.3|7363.6|7360.8|7362.6|7359.8|23
1626072300000|2021-07-12 06:45:00|7363|7360.2|7363.6|7360.8|7363.6|7360.8|7361.6|7358.8|8
1626072310000|2021-07-12 06:45:10|||||||||5
1626072320000|2021-07-12 06:45:20|7363.5|7360.7|7361.6|7358.8|7363.5|7360.7|7361.6|7358.8|14
1626072330000|2021-07-12 06:45:30|7362|7359.2|7360.6|7357.8|7362|7359.2|7360.6|7357.8|30
1626072340000|2021-07-12 06:45:40|7360.4|7357.6|7359.6|7356.8|7360.6|7357.8|7359.6|7356.8|21
1626072350000|2021-07-12 06:45:50|7360.4|7357.6|7359.6|7356.8|7360.6|7357.8|7358.6|7355.8|36
1626072360000|2021-07-12 06:46:00|7359.4|7356.6|7358.6|7355.8|7359.6|7356.8|7358.6|7355.8|32
1626072370000|2021-07-12 06:46:10|7358.7|7355.9|7358.6|7355.8|7359.6|7356.8|7358.6|7355.8|25
1626072380000|2021-07-12 06:46:20|7359.1|7356.3|7360.6|7357.8|7360.6|7357.8|7358.6|7355.8|37
1626072390000|2021-07-12 06:46:30|7361.1|7358.3|7361.6|7358.8|7361.6|7358.8|7361.1|7358.3|3
1626072400000|2021-07-12 06:46:40|7362|7359.2|7361.6|7358.8|7362|7359.2|7361.6|7358.8|0
1626072410000|2021-07-12 06:46:50|7362|7359.2|7362|7359.2|7362.1|7359.3|7362|7359.2|6
1626072420000|2021-07-12 06:47:00|7361.6|7358.8|7361|7358.2|7361.6|7358.8|7360.6|7357.8|12
1626072430000|2021-07-12 06:47:10|7361.6|7358.8|7360.6|7357.8|7361.6|7358.8|7360.6|7357.8|6
1626072440000|2021-07-12 06:47:20|7361.2|7358.4|7361.6|7358.8|7361.6|7358.8|7361.2|7358.4|10
1626072450000|2021-07-12 06:47:30|7361.1|7358.3|7361.6|7358.8|7361.6|7358.8|7361.1|7358.3|6
1626072460000|2021-07-12 06:47:40|7361.5|7358.7|7361.6|7358.8|7361.6|7358.8|7361.5|7358.7|4
1626072470000|2021-07-12 06:47:50|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|0
1626072480000|2021-07-12 06:48:00|7361.6|7358.8|7362|7359.2|7362|7359.2|7361|7358.2|14
1626072490000|2021-07-12 06:48:10|7362.4|7359.6|7362|7359.2|7362.6|7359.8|7362|7359.2|40
1626072500000|2021-07-12 06:48:20|7362.1|7359.3|7363|7360.2|7363.5|7360.7|7362.1|7359.3|70
1626072510000|2021-07-12 06:48:30|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|22
1626072520000|2021-07-12 06:48:40|7362.4|7359.6|7361|7358.2|7362.4|7359.6|7359.4|7356.6|67
1626072530000|2021-07-12 06:48:50|7361.1|7358.3|7361.6|7358.8|7362.6|7359.8|7361.1|7358.3|14
1626072540000|2021-07-12 06:49:00|7362|7359.2|7362.6|7359.8|7362.6|7359.8|7361|7358.2|32
1626072550000|2021-07-12 06:49:10|7362.2|7359.4|7363.6|7360.8|7363.6|7360.8|7362|7359.2|12
1626072560000|2021-07-12 06:49:20|7363.5|7360.7|7363.6|7360.8|7364|7361.2|7363.4|7360.6|8
1626072570000|2021-07-12 06:49:30|7364|7361.2|7364.6|7361.8|7364.6|7361.8|7364|7361.2|7
1626072580000|2021-07-12 06:49:40|7364|7361.2|7364.1|7361.3|7364.6|7361.8|7363.6|7360.8|17
1626072590000|2021-07-12 06:49:50|7364.6|7361.8|7364.6|7361.8|7365|7362.2|7364.1|7361.3|14
1626072600000|2021-07-12 06:50:00|7364.4|7361.6|7362.6|7359.8|7364.4|7361.6|7362|7359.2|41
1626072610000|2021-07-12 06:50:10|7363|7360.2|7362.5|7359.7|7363|7360.2|7362.4|7359.6|8
1626072620000|2021-07-12 06:50:20|7362.4|7359.6|7363|7360.2|7363|7360.2|7362|7359.2|3
1626072630000|2021-07-12 06:50:30|||||||||4
1626072640000|2021-07-12 06:50:40|7364|7361.2|7364|7361.2|7364.4|7361.6|7363.5|7360.7|19
1626072650000|2021-07-12 06:50:50|7364.2|7361.4|7364.6|7361.8|7365.5|7362.7|7364.2|7361.4|1
1626072660000|2021-07-12 06:51:00|7365|7362.2|7366|7363.2|7366|7363.2|7364|7361.2|24
1626072670000|2021-07-12 06:51:10|7366.6|7363.8|7367|7364.2|7367.4|7364.6|7366.4|7363.6|21
1626072680000|2021-07-12 06:51:20|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|3
1626072690000|2021-07-12 06:51:30|7366.5|7363.7|7367.6|7364.8|7367.6|7364.8|7366.5|7363.7|35
1626072700000|2021-07-12 06:51:40|7368|7365.2|7368|7365.2|7368|7365.2|7367.6|7364.8|12
1626072710000|2021-07-12 06:51:50|7367.6|7364.8|7367|7364.2|7367.6|7364.8|7367|7364.2|10
1626072720000|2021-07-12 06:52:00|7366.6|7363.8|7366.4|7363.6|7366.6|7363.8|7366.4|7363.6|15
1626072730000|2021-07-12 06:52:10|7366|7363.2|7367|7364.2|7367.4|7364.6|7366|7363.2|13
1626072740000|2021-07-12 06:52:20|7367.4|7364.6|7367.6|7364.8|7367.6|7364.8|7367|7364.2|5
1626072750000|2021-07-12 06:52:30|7368|7365.2|7368|7365.2|7368.4|7365.6|7368|7365.2|2
1626072760000|2021-07-12 06:52:40|7368.4|7365.6|7369|7366.2|7369|7366.2|7368.4|7365.6|11
1626072770000|2021-07-12 06:52:50|7368.4|7365.6|7369|7366.2|7369|7366.2|7367.6|7364.8|17
1626072780000|2021-07-12 06:53:00|7369.5|7366.7|7370|7367.2|7370|7367.2|7369|7366.2|23
1626072790000|2021-07-12 06:53:10|||||||||6
1626072800000|2021-07-12 06:53:20|7371|7368.2|7371.4|7368.6|7372|7369.2|7371|7368.2|21
1626072810000|2021-07-12 06:53:30|7371.5|7368.7|7371|7368.2|7372|7369.2|7370|7367.2|42
1626072820000|2021-07-12 06:53:40|7370.6|7367.8|7370.5|7367.7|7371|7368.2|7370.4|7367.6|13
1626072830000|2021-07-12 06:53:50|7370.6|7367.8|7371|7368.2|7371.4|7368.6|7370.5|7367.7|7
1626072840000|2021-07-12 06:54:00|7370.6|7367.8|7371|7368.2|7371|7368.2|7370.4|7367.6|6
1626072860000|2021-07-12 06:54:20|||||||||3
1626072870000|2021-07-12 06:54:30|7371.4|7368.6|7372.4|7369.6|7372.6|7369.8|7371.4|7368.6|29
1626072880000|2021-07-12 06:54:40|7372|7369.2|7373|7370.2|7373|7370.2|7372|7369.2|22
1626072890000|2021-07-12 06:54:50|7372.4|7369.6|7372|7369.2|7372.4|7369.6|7372|7369.2|20
1626072900000|2021-07-12 06:55:00|7371.9|7369.1|7372|7369.2|7372.4|7369.6|7371|7368.2|32
1626072910000|2021-07-12 06:55:10|7371.9|7369.1|7370|7367.2|7371.9|7369.1|7370|7367.2|22
1626072920000|2021-07-12 06:55:20|7369.9|7367.1|7368|7365.2|7369.9|7367.1|7368|7365.2|35
1626072930000|2021-07-12 06:55:30|7368.4|7365.6|7368|7365.2|7368.4|7365.6|7367.6|7364.8|1
1626072940000|2021-07-12 06:55:40|7367.6|7364.8|7368|7365.2|7368|7365.2|7367|7364.2|9
1626072950000|2021-07-12 06:55:50|7368.4|7365.6|7368|7365.2|7368.4|7365.6|7368|7365.2|2
1626072960000|2021-07-12 06:56:00|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|0
1626072970000|2021-07-12 06:56:10|7368|7365.2|7368|7365.2|7369|7366.2|7368|7365.2|15
1626072980000|2021-07-12 06:56:20|7368.4|7365.6|7368|7365.2|7368.4|7365.6|7368|7365.2|3
1626072990000|2021-07-12 06:56:30|7368.4|7365.6|7368|7365.2|7368.4|7365.6|7368|7365.2|2
1626073000000|2021-07-12 06:56:40|7368.2|7365.4|7369|7366.2|7369.2|7366.4|7368|7365.2|62
1626073010000|2021-07-12 06:56:50|7368.6|7365.8|7369.5|7366.7|7370|7367.2|7368.6|7365.8|6
1626073020000|2021-07-12 06:57:00|7369.6|7366.8|7369|7366.2|7370.6|7367.8|7368.9|7366.1|19
1626073030000|2021-07-12 06:57:10|7368.6|7365.8|7369.4|7366.6|7369.4|7366.6|7368.6|7365.8|15
1626073040000|2021-07-12 06:57:20|7369|7366.2|7369|7366.2|7369|7366.2|7369|7366.2|1
1626073060000|2021-07-12 06:57:40|7368.4|7365.6|7368|7365.2|7368.5|7365.7|7368|7365.2|3
1626073070000|2021-07-12 06:57:50|7367.6|7364.8|7366.6|7363.8|7367.6|7364.8|7366.6|7363.8|17
1626073080000|2021-07-12 06:58:00|7367.4|7364.6|7367|7364.2|7367.4|7364.6|7366|7363.2|18
1626073090000|2021-07-12 06:58:10|7366.5|7363.7|7367|7364.2|7367.4|7364.6|7366.5|7363.7|3
1626073100000|2021-07-12 06:58:20|7366.5|7363.7|7367|7364.2|7367.4|7364.6|7366.5|7363.7|3
1626073110000|2021-07-12 06:58:30|7366.4|7363.6|7366.5|7363.7|7366.9|7364.1|7365.5|7362.7|15
1626073120000|2021-07-12 06:58:40|7366.6|7363.8|7367|7364.2|7367|7364.2|7366.6|7363.8|0
1626073130000|2021-07-12 06:58:50|7366.9|7364.1|7366|7363.2|7366.9|7364.1|7365.9|7363.1|15
1626073140000|2021-07-12 06:59:00|7365.6|7362.8|7366.4|7363.6|7366.4|7363.6|7365|7362.2|15
1626073150000|2021-07-12 06:59:10|7366|7363.2|7367|7364.2|7367|7364.2|7365.9|7363.1|4
1626073170000|2021-07-12 06:59:30|7366.9|7364.1|7366|7363.2|7367|7364.2|7366|7363.2|8
1626073180000|2021-07-12 06:59:40|7366.4|7363.6|7365|7362.2|7366.4|7363.6|7365|7362.2|9
1626073190000|2021-07-12 06:59:50|7364.6|7361.8|7365|7362.2|7365.5|7362.7|7364.6|7361.8|11
1626073200000|2021-07-12 07:00:00|7365.4|7362.6|7363.4|7360.6|7365.4|7362.6|7362|7359.2|73
1626073210000|2021-07-12 07:00:10|7363|7360.2|7365.4|7362.6|7365.4|7362.6|7363|7360.2|28
1626073220000|2021-07-12 07:00:20|7365|7362.2|7364|7361.2|7365.6|7362.8|7364|7361.2|35
1626073230000|2021-07-12 07:00:30|7363.4|7360.6|7361|7358.2|7363.4|7360.6|7361|7358.2|36
1626073240000|2021-07-12 07:00:40|7360.6|7357.8|7360|7357.2|7361|7358.2|7357.4|7354.6|154
1626073250000|2021-07-12 07:00:50|7359.6|7356.8|7359.6|7356.8|7361.5|7358.7|7359.6|7356.8|63
1626073260000|2021-07-12 07:01:00|7360|7357.2|7357|7354.2|7360|7357.2|7356|7353.2|78
1626073270000|2021-07-12 07:01:10|7357.4|7354.6|7357.4|7354.6|7358.4|7355.6|7357.4|7354.6|17
1626073280000|2021-07-12 07:01:20|7357|7354.2|7357|7354.2|7357.4|7354.6|7356.4|7353.6|27
1626073290000|2021-07-12 07:01:30|7357.4|7354.6|7358|7355.2|7358.4|7355.6|7356.6|7353.8|32
1626073300000|2021-07-12 07:01:40|7358.4|7355.6|7358.4|7355.6|7359|7356.2|7358|7355.2|21
1626073310000|2021-07-12 07:01:50|7358.1|7355.3|7358|7355.2|7359|7356.2|7358|7355.2|25
1626073320000|2021-07-12 07:02:00|7358.4|7355.6|7358.5|7355.7|7358.6|7355.8|7357.4|7354.6|42
1626073330000|2021-07-12 07:02:10|7358.4|7355.6|7360|7357.2|7360|7357.2|7358|7355.2|27
1626073340000|2021-07-12 07:02:20|7360.4|7357.6|7361|7358.2|7361.4|7358.6|7360|7357.2|12
1626073350000|2021-07-12 07:02:30|7361.4|7358.6|7361|7358.2|7361.4|7358.6|7360.4|7357.6|14
1626073360000|2021-07-12 07:02:40|7361.4|7358.6|7362.4|7359.6|7362.4|7359.6|7361|7358.2|7
1626073370000|2021-07-12 07:02:50|7362.6|7359.8|7363.4|7360.6|7363.4|7360.6|7362.4|7359.6|40
1626073380000|2021-07-12 07:03:00|7363.5|7360.7|7364.4|7361.6|7365.4|7362.6|7363.5|7360.7|15
1626073390000|2021-07-12 07:03:10|7364|7361.2|7364.4|7361.6|7364.4|7361.6|7363.4|7360.6|7
1626073400000|2021-07-12 07:03:20|7364.5|7361.7|7364.5|7361.7|7365.4|7362.6|7363.5|7360.7|13
1626073410000|2021-07-12 07:03:30|7364.4|7361.6|7365|7362.2|7365.4|7362.6|7364.4|7361.6|6
1626073420000|2021-07-12 07:03:40|7365.4|7362.6|7366.4|7363.6|7366.6|7363.8|7365|7362.2|50
1626073430000|2021-07-12 07:03:50|7366.5|7363.7|7367.9|7365.1|7368.4|7365.6|7366.5|7363.7|25
1626073440000|2021-07-12 07:04:00|7367.5|7364.7|7368.4|7365.6|7369|7366.2|7367.4|7364.6|11
1626073450000|2021-07-12 07:04:10|7368.5|7365.7|7368|7365.2|7368.9|7366.1|7368|7365.2|10
1626073460000|2021-07-12 07:04:20|7368.4|7365.6|7368|7365.2|7368.4|7365.6|7368|7365.2|1
1626073470000|2021-07-12 07:04:30|7367.6|7364.8|7369.4|7366.6|7369.4|7366.6|7367.6|7364.8|5
1626073480000|2021-07-12 07:04:40|7369|7366.2|7369.4|7366.6|7370|7367.2|7369|7366.2|18
1626073490000|2021-07-12 07:04:50|7369|7366.2|7368.6|7365.8|7369|7366.2|7368.4|7365.6|18
1626073500000|2021-07-12 07:05:00|7369|7366.2|7367.4|7364.6|7369|7366.2|7367.4|7364.6|25
1626073510000|2021-07-12 07:05:10|7366.9|7364.1|7366.4|7363.6|7366.9|7364.1|7366.4|7363.6|8
1626073520000|2021-07-12 07:05:20|7366.1|7363.3|7364|7361.2|7366.1|7363.3|7364|7361.2|14
1626073530000|2021-07-12 07:05:30|7363.6|7360.8|7362.4|7359.6|7364.4|7361.6|7361|7358.2|44
1626073540000|2021-07-12 07:05:40|7362.5|7359.7|7361|7358.2|7362.5|7359.7|7361|7358.2|4
1626073550000|2021-07-12 07:05:50|7361.4|7358.6|7360|7357.2|7361.4|7358.6|7360|7357.2|14
1626073560000|2021-07-12 07:06:00|7360.5|7357.7|7361.4|7358.6|7362|7359.2|7360.4|7357.6|16
1626073570000|2021-07-12 07:06:10|7361.5|7358.7|7362|7359.2|7362|7359.2|7360|7357.2|29
1626073580000|2021-07-12 07:06:20|7361.6|7358.8|7362|7359.2|7363|7360.2|7361.5|7358.7|9
1626073590000|2021-07-12 07:06:30|7361.4|7358.6|7362.5|7359.7|7362.5|7359.7|7361|7358.2|15
1626073600000|2021-07-12 07:06:40|7362.4|7359.6|7361|7358.2|7363|7360.2|7361|7358.2|13
1626073610000|2021-07-12 07:06:50|7361.4|7358.6|7362.5|7359.7|7362.9|7360.1|7361.4|7358.6|5
1626073620000|2021-07-12 07:07:00|7362.6|7359.8|7363|7360.2|7363.5|7360.7|7362.4|7359.6|15
1626073630000|2021-07-12 07:07:10|7362.5|7359.7|7362.5|7359.7|7363|7360.2|7362|7359.2|14
1626073640000|2021-07-12 07:07:20|7362.6|7359.8|7362|7359.2|7363.1|7360.3|7361.5|7358.7|33
1626073650000|2021-07-12 07:07:30|7362.4|7359.6|7362|7359.2|7362.5|7359.7|7362|7359.2|5
1626073660000|2021-07-12 07:07:40|7362.4|7359.6|7364|7361.2|7365|7362.2|7362|7359.2|15
1626073670000|2021-07-12 07:07:50|7364.4|7361.6|7364|7361.2|7365|7362.2|7364|7361.2|2
1626073680000|2021-07-12 07:08:00|7364.4|7361.6|7365|7362.2|7365|7362.2|7363.4|7360.6|12
1626073690000|2021-07-12 07:08:10|7364.6|7361.8|7364|7361.2|7364.6|7361.8|7364|7361.2|3
1626073700000|2021-07-12 07:08:20|7364.4|7361.6|7363.4|7360.6|7365|7362.2|7363.4|7360.6|8
1626073710000|2021-07-12 07:08:30|7363.5|7360.7|7363|7360.2|7363.5|7360.7|7363|7360.2|3
1626073720000|2021-07-12 07:08:40|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|7362|7359.2|5
1626073730000|2021-07-12 07:08:50|7362.5|7359.7|7364|7361.2|7364|7361.2|7362.5|7359.7|13
1626073740000|2021-07-12 07:09:00|7364.4|7361.6|7362.9|7360.1|7364.4|7361.6|7362.4|7359.6|25
1626073750000|2021-07-12 07:09:10|7363|7360.2|7365|7362.2|7365.4|7362.6|7362.4|7359.6|8
1626073760000|2021-07-12 07:09:20|7364.9|7362.1|7363|7360.2|7365|7362.2|7363|7360.2|3
1626073770000|2021-07-12 07:09:30|7363.4|7360.6|7363|7360.2|7364.4|7361.6|7363|7360.2|1
1626073780000|2021-07-12 07:09:40|7363.4|7360.6|7363.9|7361.1|7364|7361.2|7363|7360.2|5
1626073790000|2021-07-12 07:09:50|7364|7361.2|7364.9|7362.1|7365|7362.2|7363.4|7360.6|7
1626073800000|2021-07-12 07:10:00|7364.4|7361.6|7364.4|7361.6|7364.5|7361.7|7363.4|7360.6|17
1626073810000|2021-07-12 07:10:10|7364.5|7361.7|7364.4|7361.6|7364.6|7361.8|7364|7361.2|4
1626073820000|2021-07-12 07:10:20|7364|7361.2|7363|7360.2|7364.4|7361.6|7363|7360.2|6
1626073830000|2021-07-12 07:10:30|7363.4|7360.6|7363.4|7360.6|7364|7361.2|7363|7360.2|10
1626073840000|2021-07-12 07:10:40|7363|7360.2|7363.4|7360.6|7363.4|7360.6|7363|7360.2|2
1626073850000|2021-07-12 07:10:50|7363|7360.2|7364|7361.2|7364.4|7361.6|7363|7360.2|15
1626073860000|2021-07-12 07:11:00|7363.9|7361.1|7366.4|7363.6|7366.4|7363.6|7363.4|7360.6|16
1626073870000|2021-07-12 07:11:10|7366|7363.2|7367|7364.2|7367.6|7364.8|7366|7363.2|35
1626073890000|2021-07-12 07:11:30|7367.4|7364.6|7367|7364.2|7367.6|7364.8|7367|7364.2|9
1626073900000|2021-07-12 07:11:40|7367.4|7364.6|7366.9|7364.1|7367.4|7364.6|7365.4|7362.6|17
1626073910000|2021-07-12 07:11:50|7367|7364.2|7370|7367.2|7370|7367.2|7367|7364.2|35
1626073920000|2021-07-12 07:12:00|7369.4|7366.6|7369|7366.2|7369.5|7366.7|7368.6|7365.8|10
1626073930000|2021-07-12 07:12:10|7368.4|7365.6|7368.4|7365.6|7368.5|7365.7|7368|7365.2|13
1626073940000|2021-07-12 07:12:20|7368.5|7365.7|7370|7367.2|7370|7367.2|7368.5|7365.7|13
1626073950000|2021-07-12 07:12:30|7370.4|7367.6|7373|7370.2|7373|7370.2|7370.4|7367.6|29
1626073960000|2021-07-12 07:12:40|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372|7369.2|32
1626073970000|2021-07-12 07:12:50|7373|7370.2|7373|7370.2|7373.5|7370.7|7373|7370.2|3
1626073980000|2021-07-12 07:13:00|7372.6|7369.8|7371|7368.2|7372.6|7369.8|7371|7368.2|20
1626073990000|2021-07-12 07:13:10|7371.4|7368.6|7371.6|7368.8|7371.9|7369.1|7371|7368.2|22
1626074000000|2021-07-12 07:13:20|7371|7368.2|7371|7368.2|7371.6|7368.8|7371|7368.2|2
1626074010000|2021-07-12 07:13:30|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|2
1626074020000|2021-07-12 07:13:40|7371|7368.2|7373|7370.2|7373.4|7370.6|7370.4|7367.6|55
1626074030000|2021-07-12 07:13:50|7372.5|7369.7|7373|7370.2|7373|7370.2|7372|7369.2|21
1626074040000|2021-07-12 07:14:00|7373.4|7370.6|7374|7371.2|7375|7372.2|7373.4|7370.6|64
1626074050000|2021-07-12 07:14:10|7373.6|7370.8|7373|7370.2|7374.4|7371.6|7373|7370.2|12
1626074060000|2021-07-12 07:14:20|7373.4|7370.6|7372.3|7369.5|7373.4|7370.6|7372.3|7369.5|17
1626074070000|2021-07-12 07:14:30|7372|7369.2|7373.6|7370.8|7374|7371.2|7371.5|7368.7|88
1626074080000|2021-07-12 07:14:40|7373.5|7370.7|7375.3|7372.5|7375.3|7372.5|7373.5|7370.7|7
1626074090000|2021-07-12 07:14:50|7375.5|7372.7|7375|7372.2|7375.5|7372.7|7374.3|7371.5|8
1626074100000|2021-07-12 07:15:00|7374.8|7372|7373.3|7370.5|7374.8|7372|7373|7370.2|8
1626074110000|2021-07-12 07:15:10|7373.5|7370.7|7373.3|7370.5|7373.5|7370.7|7372.3|7369.5|29
1626074120000|2021-07-12 07:15:20|7373.5|7370.7|7371|7368.2|7373.5|7370.7|7370.3|7367.5|7
1626074130000|2021-07-12 07:15:30|7371.3|7368.5|7371|7368.2|7371.3|7368.5|7370.8|7368|5
1626074140000|2021-07-12 07:15:40|7370.3|7367.5|7371|7368.2|7371.3|7368.5|7369.3|7366.5|33
1626074150000|2021-07-12 07:15:50|7371.6|7368.8|7373|7370.2|7373|7370.2|7371.6|7368.8|20
1626074160000|2021-07-12 07:16:00|7372.8|7370|7372.3|7369.5|7373|7370.2|7371.3|7368.5|12
1626074170000|2021-07-12 07:16:10|7372|7369.2|7372|7369.2|7372|7369.2|7371.3|7368.5|2
1626074180000|2021-07-12 07:16:20|7372.3|7369.5|7372.8|7370|7373|7370.2|7372.3|7369.5|4
1626074190000|2021-07-12 07:16:30|7373|7370.2|7372.3|7369.5|7373|7370.2|7372.3|7369.5|3
1626074200000|2021-07-12 07:16:40|7372.5|7369.7|7373|7370.2|7373|7370.2|7372.3|7369.5|7
1626074210000|2021-07-12 07:16:50|7372.3|7369.5|7373.5|7370.7|7373.5|7370.7|7371.3|7368.5|25
1626074220000|2021-07-12 07:17:00|7373.6|7370.8|7374|7371.2|7374.3|7371.5|7373.3|7370.5|36
1626074230000|2021-07-12 07:17:10|7374.3|7371.5|7374|7371.2|7374.3|7371.5|7373.3|7370.5|10
1626074240000|2021-07-12 07:17:20|7373.6|7370.8|7373|7370.2|7373.6|7370.8|7373|7370.2|2
1626074250000|2021-07-12 07:17:30|7372.6|7369.8|7372.3|7369.5|7372.8|7370|7371.3|7368.5|27
1626074260000|2021-07-12 07:17:40|7372|7369.2|7371.3|7368.5|7372|7369.2|7371.3|7368.5|14
1626074270000|2021-07-12 07:17:50|7372|7369.2|7372|7369.2|7372|7369.2|7371.3|7368.5|6
1626074280000|2021-07-12 07:18:00|7371.3|7368.5|7371|7368.2|7371.8|7369|7370|7367.2|15
1626074290000|2021-07-12 07:18:10|7371.3|7368.5|7372|7369.2|7372.3|7369.5|7371.3|7368.5|5
1626074300000|2021-07-12 07:18:20|7373|7370.2|7372.3|7369.5|7373|7370.2|7372.3|7369.5|16
1626074310000|2021-07-12 07:18:30|7372|7369.2|7372|7369.2|7372|7369.2|7371.3|7368.5|7
1626074320000|2021-07-12 07:18:40|7372.3|7369.5|7372|7369.2|7372.3|7369.5|7371.8|7369|4
1626074330000|2021-07-12 07:18:50|7371.6|7368.8|7371.5|7368.7|7372|7369.2|7370.5|7367.7|9
1626074340000|2021-07-12 07:19:00|7372|7369.2|7371.3|7368.5|7372|7369.2|7371|7368.2|30
1626074350000|2021-07-12 07:19:10|7371|7368.2|7370.3|7367.5|7371|7368.2|7370.3|7367.5|4
1626074360000|2021-07-12 07:19:20|7370|7367.2|7370.5|7367.7|7371|7368.2|7370|7367.2|5
1626074370000|2021-07-12 07:19:30|7370.3|7367.5|7367.3|7364.5|7370.3|7367.5|7367.3|7364.5|27
1626074380000|2021-07-12 07:19:40|7367.6|7364.8|7367.3|7364.5|7368|7365.2|7367|7364.2|3
1626074390000|2021-07-12 07:19:50|7368|7365.2|7367.5|7364.7|7369|7366.2|7367|7364.2|277
1626074400000|2021-07-12 07:20:00|7367.6|7364.8|7365.6|7362.8|7368|7365.2|7365.3|7362.5|42
1626074410000|2021-07-12 07:20:10|7366|7363.2|7364.5|7361.7|7366|7363.2|7363.6|7360.8|17
1626074420000|2021-07-12 07:20:20|7364.3|7361.5|7362|7359.2|7364.3|7361.5|7362|7359.2|25
1626074430000|2021-07-12 07:20:30|7362.5|7359.7|7362|7359.2|7363.6|7360.8|7362|7359.2|20
1626074440000|2021-07-12 07:20:40|7362.2|7359.4|7362|7359.2|7363|7360.2|7362|7359.2|14
1626074450000|2021-07-12 07:20:50|7362.3|7359.5|7362|7359.2|7363|7360.2|7361.6|7358.8|10
1626074460000|2021-07-12 07:21:00|7361.6|7358.8|7357|7354.2|7362|7359.2|7356.6|7353.8|163
1626074470000|2021-07-12 07:21:10|7356.6|7353.8|7357|7354.2|7357.3|7354.5|7356|7353.2|71
1626074480000|2021-07-12 07:21:20|7357.3|7354.5|7359|7356.2|7359|7356.2|7357|7354.2|48
1626074490000|2021-07-12 07:21:30|7359.3|7356.5|7359|7356.2|7360|7357.2|7358|7355.2|47
1626074500000|2021-07-12 07:21:40|7358.5|7355.7|7357|7354.2|7359|7356.2|7357|7354.2|36
1626074510000|2021-07-12 07:21:50|7356.6|7353.8|7356|7353.2|7357|7354.2|7355.6|7352.8|23
1626074520000|2021-07-12 07:22:00|7356.1|7353.3|7356|7353.2|7357.3|7354.5|7354.6|7351.8|39
1626074530000|2021-07-12 07:22:10|7356.1|7353.3|7355.6|7352.8|7356.6|7353.8|7355.1|7352.3|23
1626074540000|2021-07-12 07:22:20|7355|7352.2|7356|7353.2|7356|7353.2|7355|7352.2|9
1626074550000|2021-07-12 07:22:30|7356.5|7353.7|7358.1|7355.3|7358.6|7355.8|7356.5|7353.7|13
1626074560000|2021-07-12 07:22:40|7357.9|7355.1|7356.9|7354.1|7358.6|7355.8|7355.9|7353.1|50
1626074570000|2021-07-12 07:22:50|7357.6|7354.8|7357.9|7355.1|7358.3|7355.5|7356.9|7354.1|33
1626074580000|2021-07-12 07:23:00|7356.1|7353.3|7358.4|7355.6|7358.4|7355.6|7355.9|7353.1|101
1626074590000|2021-07-12 07:23:10|7358.6|7355.8|7356.9|7354.1|7358.9|7356.1|7356.9|7354.1|10
1626074600000|2021-07-12 07:23:20|7357.4|7354.6|7355.9|7353.1|7357.4|7354.6|7355.9|7353.1|25
1626074610000|2021-07-12 07:23:30|7355.6|7352.8|7354.6|7351.8|7355.6|7352.8|7354.3|7351.5|10
1626074620000|2021-07-12 07:23:40|7354.9|7352.1|7354.3|7351.5|7354.9|7352.1|7354.3|7351.5|48
1626074630000|2021-07-12 07:23:50|7353.9|7351.1|7355.3|7352.5|7355.3|7352.5|7353.9|7351.1|33
1626074640000|2021-07-12 07:24:00|7354.9|7352.1|7353.9|7351.1|7355.9|7353.1|7353.9|7351.1|21
1626074650000|2021-07-12 07:24:10|7355.3|7352.5|7353.9|7351.1|7355.3|7352.5|7353.9|7351.1|50
1626074660000|2021-07-12 07:24:20|7354.3|7351.5|7353.9|7351.1|7354.3|7351.5|7353.9|7351.1|35
1626074670000|2021-07-12 07:24:30|7354.9|7352.1|7355.3|7352.5|7355.3|7352.5|7354.3|7351.5|8
1626074680000|2021-07-12 07:24:40|7354.9|7352.1|7355.3|7352.5|7355.3|7352.5|7354.9|7352.1|4
1626074690000|2021-07-12 07:24:50|7355.4|7352.6|7354.9|7352.1|7355.9|7353.1|7354.9|7352.1|17
1626074700000|2021-07-12 07:25:00|7355.3|7352.5|7355.3|7352.5|7356.3|7353.5|7355.3|7352.5|13
1626074710000|2021-07-12 07:25:10|7355.6|7352.8|7355.3|7352.5|7355.9|7353.1|7355.3|7352.5|19
1626074720000|2021-07-12 07:25:20|7354.9|7352.1|7353.9|7351.1|7355.6|7352.8|7353.9|7351.1|33
1626074730000|2021-07-12 07:25:30|7352.9|7350.1|7350.3|7347.5|7352.9|7350.1|7349.9|7347.1|268
1626074740000|2021-07-12 07:25:40|7349.9|7347.1|7350.3|7347.5|7351.3|7348.5|7349.3|7346.5|103
1626074750000|2021-07-12 07:25:50|7349.9|7347.1|7350.3|7347.5|7350.9|7348.1|7349.8|7347|30
1626074760000|2021-07-12 07:26:00|7350.8|7348|7349.3|7346.5|7350.8|7348|7348.4|7345.6|69
1626074770000|2021-07-12 07:26:10|7348.9|7346.1|7348.3|7345.5|7349.3|7346.5|7343.3|7340.5|387
1626074780000|2021-07-12 07:26:20|7347.9|7345.1|7346.9|7344.1|7348.6|7345.8|7346.6|7343.8|54
1626074790000|2021-07-12 07:26:30|7346.8|7344|7348.9|7346.1|7348.9|7346.1|7346.3|7343.5|22
1626074800000|2021-07-12 07:26:40|7348.8|7346|7349.9|7347.1|7350.4|7347.6|7348.8|7346|13
1626074810000|2021-07-12 07:26:50|7350.3|7347.5|7349.4|7346.6|7351.9|7349.1|7348.9|7346.1|66
1626074820000|2021-07-12 07:27:00|7349.6|7346.8|7353.6|7350.8|7353.6|7350.8|7348.9|7346.1|105
1626074830000|2021-07-12 07:27:10|7353.9|7351.1|7354.4|7351.6|7354.9|7352.1|7353.9|7351.1|50
1626074840000|2021-07-12 07:27:20|7354.6|7351.8|7355.6|7352.8|7355.6|7352.8|7354.3|7351.5|26
1626074850000|2021-07-12 07:27:30|7355.3|7352.5|7355.9|7353.1|7355.9|7353.1|7354.6|7351.8|29
1626074860000|2021-07-12 07:27:40|7356.3|7353.5|7355.9|7353.1|7356.9|7354.1|7355.3|7352.5|38
1626074870000|2021-07-12 07:27:50|7356.3|7353.5|7354.9|7352.1|7356.6|7353.8|7354.9|7352.1|23
1626074880000|2021-07-12 07:28:00|7354.6|7351.8|7354.4|7351.6|7355.6|7352.8|7354.4|7351.6|8
1626074890000|2021-07-12 07:28:10|7354.6|7351.8|7353.6|7350.8|7354.6|7351.8|7353.6|7350.8|6
1626074900000|2021-07-12 07:28:20|7352.6|7349.8|7351.9|7349.1|7353.6|7350.8|7351.9|7349.1|37
1626074910000|2021-07-12 07:28:30|7352.6|7349.8|7352.3|7349.5|7352.6|7349.8|7351.6|7348.8|26
1626074920000|2021-07-12 07:28:40|7352.6|7349.8|7352.9|7350.1|7353.6|7350.8|7351.9|7349.1|12
1626074930000|2021-07-12 07:28:50|7353.1|7350.3|7355.6|7352.8|7355.9|7353.1|7353.1|7350.3|18
1626074940000|2021-07-12 07:29:00|7355.9|7353.1|7355.3|7352.5|7356.3|7353.5|7354.9|7352.1|23
1626074950000|2021-07-12 07:29:10|7353.9|7351.1|7353.4|7350.6|7354.2|7351.4|7352.9|7350.1|32
1626074960000|2021-07-12 07:29:20|7353.6|7350.8|7353.6|7350.8|7353.9|7351.1|7353.6|7350.8|11
1626074970000|2021-07-12 07:29:30|7353.4|7350.6|7352.9|7350.1|7353.4|7350.6|7352.6|7349.8|3
1626074980000|2021-07-12 07:29:40|7352.6|7349.8|7353.4|7350.6|7353.6|7350.8|7352.6|7349.8|7
1626074990000|2021-07-12 07:29:50|7353.3|7350.5|7352.9|7350.1|7353.3|7350.5|7352.6|7349.8|0
1626075000000|2021-07-12 07:30:00|7352.6|7349.8|7352.3|7349.5|7352.9|7350.1|7350.9|7348.1|49
1626075010000|2021-07-12 07:30:10|7352.4|7349.6|7352.9|7350.1|7352.9|7350.1|7352.4|7349.6|10
1626075020000|2021-07-12 07:30:20|7353.3|7350.5|7353.9|7351.1|7353.9|7351.1|7352.9|7350.1|5
1626075030000|2021-07-12 07:30:30|7354.4|7351.6|7355.4|7352.6|7355.5|7352.7|7354.4|7351.6|13
1626075040000|2021-07-12 07:30:40|7355.3|7352.5|7353.5|7350.7|7355.3|7352.5|7353.5|7350.7|18
1626075050000|2021-07-12 07:30:50|7353.4|7350.6|7353.4|7350.6|7353.5|7350.7|7352.9|7350.1|4
1626075060000|2021-07-12 07:31:00|7353.5|7350.7|7352.5|7349.7|7353.5|7350.7|7351.9|7349.1|9
1626075070000|2021-07-12 07:31:10|7352.4|7349.6|7351.9|7349.1|7352.5|7349.7|7351.4|7348.6|17
1626075080000|2021-07-12 07:31:20|7352.3|7349.5|7352.5|7349.7|7352.5|7349.7|7351.9|7349.1|1
1626075090000|2021-07-12 07:31:30|7352.9|7350.1|7352.9|7350.1|7353.4|7350.6|7352.5|7349.7|3
1626075100000|2021-07-12 07:31:40|7353.5|7350.7|7351.9|7349.1|7353.5|7350.7|7351.5|7348.7|16
1626075110000|2021-07-12 07:31:50|7351.5|7348.7|7351.4|7348.6|7351.5|7348.7|7350.9|7348.1|11
1626075120000|2021-07-12 07:32:00|7351.5|7348.7|7350.7|7347.9|7352.9|7350.1|7349.5|7346.7|1151
1626075130000|2021-07-12 07:32:10|7350.8|7348|7354.5|7351.7|7354.5|7351.7|7350.8|7348|683
1626075140000|2021-07-12 07:32:20|7354.4|7351.6|7354.4|7351.6|7354.9|7352.1|7352.9|7350.1|16
1626075150000|2021-07-12 07:32:30|7354.5|7351.7|7352.9|7350.1|7354.5|7351.7|7351.9|7349.1|15
1626075160000|2021-07-12 07:32:40|7352.8|7350|7355.8|7353|7355.9|7353.1|7352.8|7350|37
1626075170000|2021-07-12 07:32:50|7355.7|7352.9|7353.9|7351.1|7355.7|7352.9|7353.9|7351.1|3
1626075180000|2021-07-12 07:33:00|7354.3|7351.5|7354.9|7352.1|7354.9|7352.1|7354.3|7351.5|7
1626075190000|2021-07-12 07:33:10|7354.5|7351.7|7354.5|7351.7|7354.9|7352.1|7353.9|7351.1|7
1626075200000|2021-07-12 07:33:20|7354.9|7352.1|7354.3|7351.5|7354.9|7352.1|7353.9|7351.1|6
1626075210000|2021-07-12 07:33:30|7354.4|7351.6|7354.9|7352.1|7355.9|7353.1|7354.4|7351.6|9
1626075220000|2021-07-12 07:33:40|7355.5|7352.7|7353.5|7350.7|7355.5|7352.7|7353.5|7350.7|40
1626075230000|2021-07-12 07:33:50|7353.3|7350.5|7352.9|7350.1|7353.3|7350.5|7352.5|7349.7|6
1626075240000|2021-07-12 07:34:00|7352.5|7349.7|7353.3|7350.5|7353.5|7350.7|7352.5|7349.7|10
1626075250000|2021-07-12 07:34:10|7352.9|7350.1|7353.5|7350.7|7353.5|7350.7|7352.5|7349.7|14
1626075260000|2021-07-12 07:34:20|7353.4|7350.6|7352.9|7350.1|7353.4|7350.6|7352.5|7349.7|3
1626075270000|2021-07-12 07:34:30|7353.3|7350.5|7351.4|7348.6|7353.3|7350.5|7351.3|7348.5|16
1626075280000|2021-07-12 07:34:40|7351.5|7348.7|7352.9|7350.1|7352.9|7350.1|7351.5|7348.7|11
1626075290000|2021-07-12 07:34:50|7353.3|7350.5|7352.9|7350.1|7353.4|7350.6|7352.9|7350.1|2
1626075300000|2021-07-12 07:35:00|7353.3|7350.5|7351.3|7348.5|7353.3|7350.5|7351.3|7348.5|25
1626075310000|2021-07-12 07:35:10|7350.9|7348.1|7350.5|7347.7|7351.3|7348.5|7349.3|7346.5|51
1626075320000|2021-07-12 07:35:20|7350.4|7347.6|7350.9|7348.1|7350.9|7348.1|7349.9|7347.1|18
1626075330000|2021-07-12 07:35:30|7351.3|7348.5|7350.9|7348.1|7351.9|7349.1|7349.5|7346.7|25
1626075340000|2021-07-12 07:35:40|7351.3|7348.5|7353.9|7351.1|7353.9|7351.1|7350.5|7347.7|94
1626075350000|2021-07-12 07:35:50|7353.4|7350.6|7353.3|7350.5|7353.4|7350.6|7352.9|7350.1|5
1626075360000|2021-07-12 07:36:00|7352.9|7350.1|7351.5|7348.7|7352.9|7350.1|7351.5|7348.7|36
1626075370000|2021-07-12 07:36:10|7350.9|7348.1|7350.3|7347.5|7351.3|7348.5|7349.9|7347.1|12
1626075380000|2021-07-12 07:36:20|7350.4|7347.6|7350.5|7347.7|7350.9|7348.1|7350.3|7347.5|4
1626075390000|2021-07-12 07:36:30|7350.4|7347.6|7349.9|7347.1|7350.4|7347.6|7349.9|7347.1|5
1626075400000|2021-07-12 07:36:40|7350.3|7347.5|7348.9|7346.1|7350.3|7347.5|7348.9|7346.1|38
1626075410000|2021-07-12 07:36:50|7349.3|7346.5|7348.9|7346.1|7349.3|7346.5|7348.9|7346.1|15
1626075420000|2021-07-12 07:37:00|7348.5|7345.7|7346.3|7343.5|7348.5|7345.7|7345.9|7343.1|84
1626075430000|2021-07-12 07:37:10|7346.4|7343.6|7345.9|7343.1|7348.5|7345.7|7345.5|7342.7|71
1626075440000|2021-07-12 07:37:20|7346.3|7343.5|7347|7344.2|7347.9|7345.1|7346|7343.2|22
1626075450000|2021-07-12 07:37:30|7346.9|7344.1|7346.5|7343.7|7347|7344.2|7346.5|7343.7|2
1626075460000|2021-07-12 07:37:40|7346.9|7344.1|7346.9|7344.1|7347|7344.2|7346.5|7343.7|6
1626075470000|2021-07-12 07:37:50|7346.5|7343.7|7346|7343.2|7346.5|7343.7|7345.9|7343.1|10
1626075480000|2021-07-12 07:38:00|7345.9|7343.1|7347.9|7345.1|7348.5|7345.7|7345.9|7343.1|10
1626075490000|2021-07-12 07:38:10|7347.5|7344.7|7346.9|7344.1|7347.9|7345.1|7346.9|7344.1|8
1626075500000|2021-07-12 07:38:20|7346.5|7343.7|7346.5|7343.7|7347.5|7344.7|7346.3|7343.5|11
1626075510000|2021-07-12 07:38:30|7346.4|7343.6|7345.5|7342.7|7346.5|7343.7|7345.5|7342.7|13
1626075520000|2021-07-12 07:38:40|7345.9|7343.1|7344.3|7341.5|7345.9|7343.1|7343.9|7341.1|33
1626075530000|2021-07-12 07:38:50|7344.4|7341.6|7345.3|7342.5|7345.3|7342.5|7344.4|7341.6|3
1626075540000|2021-07-12 07:39:00|7345.9|7343.1|7345.3|7342.5|7345.9|7343.1|7344.3|7341.5|36
1626075550000|2021-07-12 07:39:10|7345.4|7342.6|7346.4|7343.6|7347.4|7344.6|7344.9|7342.1|35
1626075560000|2021-07-12 07:39:20|7345.9|7343.1|7346.5|7343.7|7346.5|7343.7|7345.9|7343.1|27
1626075570000|2021-07-12 07:39:30|7346.3|7343.5|7345.9|7343.1|7346.3|7343.5|7345.5|7342.7|5
1626075580000|2021-07-12 07:39:40|7346.3|7343.5|7344.9|7342.1|7346.3|7343.5|7344.9|7342.1|11
1626075590000|2021-07-12 07:39:50|7344.3|7341.5|7345.3|7342.5|7346.3|7343.5|7344.3|7341.5|20
1626075600000|2021-07-12 07:40:00|7344.9|7342.1|7345.4|7342.6|7345.4|7342.6|7342.9|7340.1|38
1626075610000|2021-07-12 07:40:10|7345.5|7342.7|7346.4|7343.6|7346.4|7343.6|7345.3|7342.5|16
1626075620000|2021-07-12 07:40:20|7346.5|7343.7|7345.3|7342.5|7346.9|7344.1|7345.3|7342.5|11
1626075630000|2021-07-12 07:40:30|7345.9|7343.1|7344.9|7342.1|7345.9|7343.1|7344.9|7342.1|6
1626075640000|2021-07-12 07:40:40|7343.9|7341.1|7344.9|7342.1|7344.9|7342.1|7343.5|7340.7|20
1626075650000|2021-07-12 07:40:50|7344.5|7341.7|7344.9|7342.1|7345.3|7342.5|7344.5|7341.7|2
1626075660000|2021-07-12 07:41:00|7345.3|7342.5|7345.3|7342.5|7346.3|7343.5|7344.3|7341.5|252
1626075670000|2021-07-12 07:41:10|||||||||4
1626075680000|2021-07-12 07:41:20|7346.3|7343.5|7346.9|7344.1|7347.3|7344.5|7346.3|7343.5|37
1626075690000|2021-07-12 07:41:30|7346.5|7343.7|7348.3|7345.5|7348.9|7346.1|7346.5|7343.7|31
1626075700000|2021-07-12 07:41:40|7347.9|7345.1|7348.9|7346.1|7349.3|7346.5|7347.9|7345.1|11
1626075710000|2021-07-12 07:41:50|7348.3|7345.5|7348.9|7346.1|7348.9|7346.1|7347.9|7345.1|19
1626075720000|2021-07-12 07:42:00|7349.3|7346.5|7349.9|7347.1|7350.3|7347.5|7348.9|7346.1|18
1626075730000|2021-07-12 07:42:10|7350.3|7347.5|7350.4|7347.6|7351.4|7348.6|7350.3|7347.5|72
1626075740000|2021-07-12 07:42:20|7350.3|7347.5|7348.3|7345.5|7350.3|7347.5|7347.9|7345.1|5
1626075750000|2021-07-12 07:42:30|7347.9|7345.1|7348.4|7345.6|7348.5|7345.7|7347.9|7345.1|21
1626075760000|2021-07-12 07:42:40|7348.5|7345.7|7347.9|7345.1|7348.5|7345.7|7347.9|7345.1|6
1626075770000|2021-07-12 07:42:50|7347.7|7344.9|7347.9|7345.1|7348.4|7345.6|7347.3|7344.5|23
1626075780000|2021-07-12 07:43:00|7347.5|7344.7|7345.4|7342.6|7347.5|7344.7|7345.3|7342.5|8
1626075790000|2021-07-12 07:43:10|7345.5|7342.7|7345.5|7342.7|7346.3|7343.5|7345.5|7342.7|1
1626075800000|2021-07-12 07:43:20|7346.3|7343.5|7345.3|7342.5|7346.3|7343.5|7345.3|7342.5|2
1626075810000|2021-07-12 07:43:30|7345.5|7342.7|7344.3|7341.5|7345.5|7342.7|7344.3|7341.5|4
1626075820000|2021-07-12 07:43:40|7343.5|7340.7|7340.5|7337.7|7343.5|7340.7|7340.3|7337.5|279
1626075830000|2021-07-12 07:43:50|7340.4|7337.6|7342.3|7339.5|7342.4|7339.6|7340.4|7337.6|19
1626075840000|2021-07-12 07:44:00|7341.8|7339|7340.3|7337.5|7341.9|7339.1|7340.3|7337.5|83
1626075850000|2021-07-12 07:44:10|7340.9|7338.1|7340.3|7337.5|7340.9|7338.1|7340.3|7337.5|10
1626075860000|2021-07-12 07:44:20|||||||||9
1626075870000|2021-07-12 07:44:30|7340.9|7338.1|7342.3|7339.5|7342.3|7339.5|7340.9|7338.1|38
1626075880000|2021-07-12 07:44:40|7341.8|7339|7342.3|7339.5|7342.3|7339.5|7341.3|7338.5|20
1626075890000|2021-07-12 07:44:50|7341.9|7339.1|7341.3|7338.5|7342.3|7339.5|7341.3|7338.5|8
1626075900000|2021-07-12 07:45:00|7340.3|7337.5|7339.3|7336.5|7340.3|7337.5|7339.3|7336.5|37
1626075910000|2021-07-12 07:45:10|7338.3|7335.5|7337.9|7335.1|7338.5|7335.7|7336.8|7334|151
1626075920000|2021-07-12 07:45:20|7338.3|7335.5|7338.3|7335.5|7339.3|7336.5|7337.9|7335.1|34
1626075930000|2021-07-12 07:45:30|7338.4|7335.6|7339.3|7336.5|7339.3|7336.5|7338.4|7335.6|15
1626075940000|2021-07-12 07:45:40|7339.4|7336.6|7340.4|7337.6|7340.9|7338.1|7339.4|7336.6|33
1626075950000|2021-07-12 07:45:50|7340.3|7337.5|7342.3|7339.5|7342.3|7339.5|7340.3|7337.5|36
1626075960000|2021-07-12 07:46:00|7341.9|7339.1|7344.3|7341.5|7344.5|7341.7|7340.9|7338.1|106
1626075970000|2021-07-12 07:46:10|7344.5|7341.7|7345.9|7343.1|7346.3|7343.5|7344.3|7341.5|24
1626075980000|2021-07-12 07:46:20|7345.8|7343|7344.9|7342.1|7345.8|7343|7344.3|7341.5|11
1626075990000|2021-07-12 07:46:30|7344.8|7342|7343.4|7340.6|7344.8|7342|7343.3|7340.5|7
1626076000000|2021-07-12 07:46:40|7343.3|7340.5|7342.3|7339.5|7343.4|7340.6|7342.3|7339.5|15
1626076010000|2021-07-12 07:46:50|7341.5|7338.7|7342.3|7339.5|7343.3|7340.5|7341.5|7338.7|11
1626076020000|2021-07-12 07:47:00|7341.9|7339.1|7340.9|7338.1|7342.3|7339.5|7340.9|7338.1|8
1626076030000|2021-07-12 07:47:10|7341.3|7338.5|7340.3|7337.5|7341.3|7338.5|7339.9|7337.1|13
1626076040000|2021-07-12 07:47:20|7340.5|7337.7|7339.5|7336.7|7341.3|7338.5|7338.9|7336.1|23
1626076050000|2021-07-12 07:47:30|7340.3|7337.5|7339.5|7336.7|7340.5|7337.7|7339.5|7336.7|15
1626076060000|2021-07-12 07:47:40|7339.9|7337.1|7339.3|7336.5|7339.9|7337.1|7339.3|7336.5|5
1626076070000|2021-07-12 07:47:50|7339.4|7336.6|7339.9|7337.1|7340.3|7337.5|7339.3|7336.5|8
1626076080000|2021-07-12 07:48:00|7340.3|7337.5|7340.9|7338.1|7341.3|7338.5|7339.9|7337.1|7
1626076090000|2021-07-12 07:48:10|7341.3|7338.5|7341.3|7338.5|7341.9|7339.1|7341.3|7338.5|15
1626076100000|2021-07-12 07:48:20|7341.8|7339|7341.9|7339.1|7341.9|7339.1|7341.3|7338.5|3
1626076110000|2021-07-12 07:48:30|7342.3|7339.5|7343.3|7340.5|7343.3|7340.5|7341.9|7339.1|13
1626076120000|2021-07-12 07:48:40|7342.9|7340.1|7342.5|7339.7|7343.3|7340.5|7342.3|7339.5|23
1626076130000|2021-07-12 07:48:50|7342.9|7340.1|7342.5|7339.7|7342.9|7340.1|7342.5|7339.7|14
1626076140000|2021-07-12 07:49:00|7342.3|7339.5|7340.9|7338.1|7342.3|7339.5|7340.9|7338.1|14
1626076150000|2021-07-12 07:49:10|7340.8|7338|7339.9|7337.1|7340.8|7338|7339.9|7337.1|2
1626076160000|2021-07-12 07:49:20|7340.3|7337.5|7340.9|7338.1|7341.3|7338.5|7340.3|7337.5|5
1626076170000|2021-07-12 07:49:30|7340.8|7338|7341.4|7338.6|7341.4|7338.6|7340.3|7337.5|8
1626076180000|2021-07-12 07:49:40|7341.3|7338.5|7339.9|7337.1|7341.9|7339.1|7339.4|7336.6|8
1626076190000|2021-07-12 07:49:50|7339.8|7337|7338.9|7336.1|7339.9|7337.1|7338.5|7335.7|14
1626076200000|2021-07-12 07:50:00|7339|7336.2|7338.9|7336.1|7339.9|7337.1|7338.9|7336.1|6
1626076210000|2021-07-12 07:50:10|7339.3|7336.5|7339.4|7336.6|7339.5|7336.7|7337.9|7335.1|41
1626076220000|2021-07-12 07:50:20|7338.9|7336.1|7339.9|7337.1|7339.9|7337.1|7338.4|7335.6|0
1626076230000|2021-07-12 07:50:30|7340.3|7337.5|7339.9|7337.1|7340.5|7337.7|7339.5|7336.7|17
1626076240000|2021-07-12 07:50:40|7340.3|7337.5|7340.9|7338.1|7341.3|7338.5|7339.9|7337.1|10
1626076250000|2021-07-12 07:50:50|7340.5|7337.7|7339.9|7337.1|7340.5|7337.7|7339.9|7337.1|5
1626076260000|2021-07-12 07:51:00|7340.3|7337.5|7339.5|7336.7|7340.9|7338.1|7338.9|7336.1|19
1626076270000|2021-07-12 07:51:10|7339.9|7337.1|7338.3|7335.5|7339.9|7337.1|7335.3|7332.5|114
1626076280000|2021-07-12 07:51:20|7337.9|7335.1|7338.3|7335.5|7338.3|7335.5|7337.3|7334.5|15
1626076290000|2021-07-12 07:51:30|7337.9|7335.1|7338.3|7335.5|7338.5|7335.7|7337.9|7335.1|15
1626076300000|2021-07-12 07:51:40|7338.5|7335.7|7339.3|7336.5|7339.3|7336.5|7338.3|7335.5|10
1626076310000|2021-07-12 07:51:50|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7337.3|7334.5|42
1626076320000|2021-07-12 07:52:00|7339.3|7336.5|7337.3|7334.5|7339.3|7336.5|7337.3|7334.5|78
1626076330000|2021-07-12 07:52:10|7336.9|7334.1|7338.9|7336.1|7338.9|7336.1|7336.9|7334.1|13
1626076340000|2021-07-12 07:52:20|7338.7|7335.9|7338.3|7335.5|7338.9|7336.1|7338.3|7335.5|12
1626076350000|2021-07-12 07:52:30|7337.9|7335.1|7337.3|7334.5|7337.9|7335.1|7337.3|7334.5|2
1626076360000|2021-07-12 07:52:40|7337.4|7334.6|7337.9|7335.1|7338.3|7335.5|7337.3|7334.5|13
1626076370000|2021-07-12 07:52:50|7338.3|7335.5|7337.9|7335.1|7338.9|7336.1|7337.9|7335.1|17
1626076380000|2021-07-12 07:53:00|7338.3|7335.5|7338.9|7336.1|7338.9|7336.1|7335.9|7333.1|38
1626076390000|2021-07-12 07:53:10|7339.3|7336.5|7338.9|7336.1|7339.3|7336.5|7338.3|7335.5|7
1626076400000|2021-07-12 07:53:20|7338.3|7335.5|7337.3|7334.5|7338.3|7335.5|7336.8|7334|15
1626076410000|2021-07-12 07:53:30|||||||||2
1626076420000|2021-07-12 07:53:40|7336.3|7333.5|7334.3|7331.5|7336.3|7333.5|7334.3|7331.5|72
1626076430000|2021-07-12 07:53:50|7334.8|7332|7336.3|7333.5|7336.3|7333.5|7334.3|7331.5|15
1626076440000|2021-07-12 07:54:00|7335.9|7333.1|7336.3|7333.5|7336.3|7333.5|7334.9|7332.1|21
1626076450000|2021-07-12 07:54:10|7335.9|7333.1|7337.3|7334.5|7338.3|7335.5|7335.3|7332.5|43
1626076460000|2021-07-12 07:54:20|7337.7|7334.9|7336.3|7333.5|7337.7|7334.9|7336.3|7333.5|46
1626076470000|2021-07-12 07:54:30|7336.7|7333.9|7336.9|7334.1|7337.3|7334.5|7336.3|7333.5|6
1626076480000|2021-07-12 07:54:40|7336.4|7333.6|7335.9|7333.1|7336.9|7334.1|7335.3|7332.5|41
1626076490000|2021-07-12 07:54:50|7336.3|7333.5|7336.8|7334|7336.8|7334|7335.9|7333.1|16
1626076500000|2021-07-12 07:55:00|7336.4|7333.6|7337.3|7334.5|7337.3|7334.5|7336.3|7333.5|8
1626076510000|2021-07-12 07:55:10|7336.9|7334.1|7337.4|7334.6|7337.4|7334.6|7336.9|7334.1|13
1626076520000|2021-07-12 07:55:20|7337.5|7334.7|7337.9|7335.1|7338.3|7335.5|7337.3|7334.5|46
1626076530000|2021-07-12 07:55:30|7338.3|7335.5|7337.9|7335.1|7338.3|7335.5|7337.9|7335.1|5
1626076540000|2021-07-12 07:55:40|7338.3|7335.5|7337.9|7335.1|7338.5|7335.7|7337.3|7334.5|10
1626076550000|2021-07-12 07:55:50|7337.5|7334.7|7337.3|7334.5|7337.5|7334.7|7336.9|7334.1|5
1626076560000|2021-07-12 07:56:00|7336.9|7334.1|7337.9|7335.1|7337.9|7335.1|7334.3|7331.5|64
1626076570000|2021-07-12 07:56:10|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|7336.4|7333.6|6
1626076580000|2021-07-12 07:56:20|7337.9|7335.1|7338.9|7336.1|7339.5|7336.7|7337.9|7335.1|40
1626076590000|2021-07-12 07:56:30|7338.8|7336|7339.7|7336.9|7339.7|7336.9|7337.3|7334.5|503
1626076600000|2021-07-12 07:56:40|7339.3|7336.5|7339.7|7336.9|7339.7|7336.9|7339|7336.2|12
1626076610000|2021-07-12 07:56:50|7339.3|7336.5|7339.2|7336.4|7339.7|7336.9|7338.7|7335.9|13
1626076620000|2021-07-12 07:57:00|7339|7336.2|7338.7|7335.9|7339.3|7336.5|7338.3|7335.5|11
1626076630000|2021-07-12 07:57:10|7338.8|7336|7339.7|7336.9|7339.7|7336.9|7338.7|7335.9|4
1626076640000|2021-07-12 07:57:20|7339.3|7336.5|7339.7|7336.9|7340.7|7337.9|7339.3|7336.5|26
1626076650000|2021-07-12 07:57:30|7340|7337.2|7337.7|7334.9|7340|7337.2|7337.2|7334.4|64
1626076660000|2021-07-12 07:57:40|7337|7334.2|7336.7|7333.9|7337|7334.2|7336.7|7333.9|17
1626076670000|2021-07-12 07:57:50|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|8
1626076680000|2021-07-12 07:58:00|7337|7334.2|7337.7|7334.9|7337.7|7334.9|7336.7|7333.9|6
1626076690000|2021-07-12 07:58:10|7337.3|7334.5|7336.3|7333.5|7337.3|7334.5|7335.7|7332.9|16
1626076700000|2021-07-12 07:58:20|7336.2|7333.4|7336.3|7333.5|7336.3|7333.5|7336|7333.2|0
1626076710000|2021-07-12 07:58:30|7336|7333.2|7335.3|7332.5|7336|7333.2|7334.7|7331.9|17
1626076720000|2021-07-12 07:58:40|7334.7|7331.9|7334.3|7331.5|7335.2|7332.4|7334.3|7331.5|15
1626076730000|2021-07-12 07:58:50|7333.7|7330.9|7335.3|7332.5|7335.3|7332.5|7333.7|7330.9|44
1626076740000|2021-07-12 07:59:00|7335.2|7332.4|7335.7|7332.9|7335.7|7332.9|7335.2|7332.4|9
1626076750000|2021-07-12 07:59:10|7335|7332.2|7333.7|7330.9|7335|7332.2|7333.7|7330.9|21
1626076760000|2021-07-12 07:59:20|7333.3|7330.5|7334|7331.2|7334.3|7331.5|7333|7330.2|40
1626076770000|2021-07-12 07:59:30|7334.3|7331.5|7334.2|7331.4|7334.7|7331.9|7332.3|7329.5|42
1626076780000|2021-07-12 07:59:40|7334|7331.2|7333.7|7330.9|7334.2|7331.4|7333.7|7330.9|13
1626076790000|2021-07-12 07:59:50|7334|7331.2|7334|7331.2|7334.7|7331.9|7333|7330.2|17
1626076800000|2021-07-12 08:00:00|7334.2|7331.4|7332.7|7329.9|7334.4|7331.6|7331|7328.2|84
1626076810000|2021-07-12 08:00:10|7333|7330.2|7333.7|7330.9|7334|7331.2|7331|7328.2|47
1626076820000|2021-07-12 08:00:20|7334|7331.2|7335|7332.2|7335.2|7332.4|7334|7331.2|26
1626076830000|2021-07-12 08:00:30|7335.3|7332.5|7336.7|7333.9|7337|7334.2|7335|7332.2|27
1626076840000|2021-07-12 08:00:40|7337|7334.2|7337.7|7334.9|7337.7|7334.9|7336.3|7333.5|36
1626076850000|2021-07-12 08:00:50|7337.8|7335|7338.3|7335.5|7338.8|7336|7337.3|7334.5|55
1626076860000|2021-07-12 08:01:00|7337.8|7335|7341.3|7338.5|7341.3|7338.5|7337.3|7334.5|62
1626076870000|2021-07-12 08:01:10|7341.2|7338.4|7341.7|7338.9|7342.3|7339.5|7340.7|7337.9|42
1626076880000|2021-07-12 08:01:20|7342|7339.2|7342.7|7339.9|7342.7|7339.9|7341|7338.2|39
1626076890000|2021-07-12 08:01:30|7342.3|7339.5|7341.6|7338.8|7343.6|7340.8|7341.6|7338.8|37
1626076900000|2021-07-12 08:01:40|7341.3|7338.5|7340.3|7337.5|7341.6|7338.8|7340.3|7337.5|28
1626076910000|2021-07-12 08:01:50|7340.1|7337.3|7343.6|7340.8|7343.6|7340.8|7339.6|7336.8|58
1626076920000|2021-07-12 08:02:00|7343.3|7340.5|7341.6|7338.8|7343.3|7340.5|7341.6|7338.8|26
1626076930000|2021-07-12 08:02:10|7342.1|7339.3|7342|7339.2|7342.3|7339.5|7342|7339.2|2
1626076940000|2021-07-12 08:02:20|7342.1|7339.3|7343.6|7340.8|7344|7341.2|7342.1|7339.3|19
1626076950000|2021-07-12 08:02:30|7344|7341.2|7343.6|7340.8|7344.6|7341.8|7343.6|7340.8|20
1626076960000|2021-07-12 08:02:40|7344|7341.2|7345|7342.2|7346.1|7343.3|7343.6|7340.8|65
1626076970000|2021-07-12 08:02:50|7344.6|7341.8|7345.6|7342.8|7345.6|7342.8|7344|7341.2|21
1626076980000|2021-07-12 08:03:00|7345|7342.2|7346|7343.2|7346|7343.2|7344.6|7341.8|26
1626076990000|2021-07-12 08:03:10|7346.3|7343.5|7346.6|7343.8|7347|7344.2|7345|7342.2|64
1626077000000|2021-07-12 08:03:20|7347|7344.2|7347|7344.2|7347.6|7344.8|7346|7343.2|116
1626077010000|2021-07-12 08:03:30|7346.6|7343.8|7349.6|7346.8|7349.6|7346.8|7346.6|7343.8|92
1626077020000|2021-07-12 08:03:40|7349.3|7346.5|7348.6|7345.8|7350|7347.2|7347.6|7344.8|38
1626077030000|2021-07-12 08:03:50|7348|7345.2|7346.6|7343.8|7348|7345.2|7346.6|7343.8|110
1626077040000|2021-07-12 08:04:00|7345.6|7342.8|7345.6|7342.8|7346.1|7343.3|7343.3|7340.5|58
1626077050000|2021-07-12 08:04:10|7345.3|7342.5|7346|7343.2|7346.3|7343.5|7345.1|7342.3|9
1626077060000|2021-07-12 08:04:20|7346.3|7343.5|7347.3|7344.5|7347.6|7344.8|7346.3|7343.5|13
1626077070000|2021-07-12 08:04:30|7347.1|7344.3|7345.6|7342.8|7347.3|7344.5|7345.6|7342.8|24
1626077080000|2021-07-12 08:04:40|||||||||3
1626077090000|2021-07-12 08:04:50|7345|7342.2|7344.3|7341.5|7345.3|7342.5|7343.6|7340.8|56
1626077100000|2021-07-12 08:05:00|7344.6|7341.8|7343|7340.2|7344.6|7341.8|7343|7340.2|10
1626077110000|2021-07-12 08:05:10|7342.6|7339.8|7343|7340.2|7343.1|7340.3|7342|7339.2|41
1626077120000|2021-07-12 08:05:20|7343.1|7340.3|7344|7341.2|7344.6|7341.8|7343|7340.2|28
1626077130000|2021-07-12 08:05:30|7343.6|7340.8|7343.6|7340.8|7344.6|7341.8|7343.6|7340.8|20
1626077140000|2021-07-12 08:05:40|7344|7341.2|7345.3|7342.5|7345.6|7342.8|7344|7341.2|17
1626077150000|2021-07-12 08:05:50|7345.1|7342.3|7344.1|7341.3|7345.6|7342.8|7344|7341.2|17
1626077160000|2021-07-12 08:06:00|7344|7341.2|7343.1|7340.3|7344|7341.2|7342.6|7339.8|14
1626077170000|2021-07-12 08:06:10|7343|7340.2|7343.6|7340.8|7344|7341.2|7343|7340.2|6
1626077180000|2021-07-12 08:06:20|7343|7340.2|7342.6|7339.8|7343.3|7340.5|7342.6|7339.8|5
1626077190000|2021-07-12 08:06:30|7342.3|7339.5|7342|7339.2|7342.6|7339.8|7342|7339.2|5
1626077200000|2021-07-12 08:06:40|7341.6|7338.8|7342|7339.2|7342|7339.2|7341.1|7338.3|15
1626077210000|2021-07-12 08:06:50|7341.6|7338.8|7339|7336.2|7342|7339.2|7339|7336.2|37
1626077220000|2021-07-12 08:07:00|7339.3|7336.5|7339.6|7336.8|7341|7338.2|7339.3|7336.5|30
1626077230000|2021-07-12 08:07:10|7339.3|7336.5|7338.3|7335.5|7339.6|7336.8|7338.3|7335.5|27
1626077240000|2021-07-12 08:07:20|7338.6|7335.8|7338.3|7335.5|7339.3|7336.5|7338.3|7335.5|11
1626077250000|2021-07-12 08:07:30|7338.6|7335.8|7338.3|7335.5|7339.3|7336.5|7338.3|7335.5|16
1626077260000|2021-07-12 08:07:40|7337.9|7335.1|7338.3|7335.5|7338.8|7336|7337.8|7335|19
1626077270000|2021-07-12 08:07:50|7338.6|7335.8|7338.3|7335.5|7339.1|7336.3|7338.3|7335.5|3
1626077280000|2021-07-12 08:08:00|7338.1|7335.3|7338|7335.2|7338.1|7335.3|7338|7335.2|9
1626077290000|2021-07-12 08:08:10|7337.6|7334.8|7337.6|7334.8|7338.3|7335.5|7337.3|7334.5|7
1626077300000|2021-07-12 08:08:20|7337.8|7335|7339.1|7336.3|7339.1|7336.3|7337.8|7335|14
1626077310000|2021-07-12 08:08:30|7339.3|7336.5|7339.6|7336.8|7341|7338.2|7339.1|7336.3|26
1626077320000|2021-07-12 08:08:40|7340.3|7337.5|7340.6|7337.8|7341.6|7338.8|7340.1|7337.3|22
1626077330000|2021-07-12 08:08:50|7341.1|7338.3|7342.3|7339.5|7342.6|7339.8|7340.8|7338|21
1626077340000|2021-07-12 08:09:00|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|7342|7339.2|20
1626077350000|2021-07-12 08:09:10|7343|7340.2|7342.6|7339.8|7343|7340.2|7342.6|7339.8|2
1626077360000|2021-07-12 08:09:20|7344|7341.2|7346.6|7343.8|7346.6|7343.8|7343.3|7340.5|78
1626077370000|2021-07-12 08:09:30|7346.2|7343.4|7345.6|7342.8|7346.2|7343.4|7345.2|7342.4|19
1626077380000|2021-07-12 08:09:40|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|7345.2|7342.4|17
1626077390000|2021-07-12 08:09:50|7346.6|7343.8|7346.2|7343.4|7348.2|7345.4|7346.1|7343.3|39
1626077400000|2021-07-12 08:10:00|7346.6|7343.8|7348.1|7345.3|7348.1|7345.3|7346.2|7343.4|16
1626077410000|2021-07-12 08:10:10|7348.2|7345.4|7350.2|7347.4|7350.2|7347.4|7348.1|7345.3|49
1626077420000|2021-07-12 08:10:20|7351.2|7348.4|7352.1|7349.3|7355|7352.2|7351.2|7348.4|90
1626077430000|2021-07-12 08:10:30|7352.2|7349.4|7352.6|7349.8|7354|7351.2|7352.2|7349.4|31
1626077440000|2021-07-12 08:10:40|7353.2|7350.4|7352.1|7349.3|7353.2|7350.4|7350.6|7347.8|46
1626077450000|2021-07-12 08:10:50|7352.2|7349.4|7353.6|7350.8|7353.6|7350.8|7352.2|7349.4|33
1626077460000|2021-07-12 08:11:00|7353.2|7350.4|7352.6|7349.8|7353.6|7350.8|7352.6|7349.8|37
1626077470000|2021-07-12 08:11:10|7352.7|7349.9|7353|7350.2|7353.6|7350.8|7352.6|7349.8|32
1626077480000|2021-07-12 08:11:20|7352.6|7349.8|7353.6|7350.8|7354|7351.2|7352.6|7349.8|11
1626077490000|2021-07-12 08:11:30|7353.2|7350.4|7351.2|7348.4|7353.2|7350.4|7351.2|7348.4|19
1626077500000|2021-07-12 08:11:40|7351.6|7348.8|7351.6|7348.8|7352|7349.2|7351.6|7348.8|7
1626077510000|2021-07-12 08:11:50|7352|7349.2|7352.1|7349.3|7352.6|7349.8|7351.6|7348.8|13
1626077520000|2021-07-12 08:12:00|7351.6|7348.8|7349.2|7346.4|7351.6|7348.8|7349|7346.2|60
1626077530000|2021-07-12 08:12:10|7349.1|7346.3|7351.5|7348.7|7351.6|7348.8|7348.6|7345.8|27
1626077540000|2021-07-12 08:12:20|7351|7348.2|7350|7347.2|7351.6|7348.8|7350|7347.2|20
1626077550000|2021-07-12 08:12:30|7350.1|7347.3|7350.6|7347.8|7350.6|7347.8|7350|7347.2|11
1626077560000|2021-07-12 08:12:40|7350.7|7347.9|7350|7347.2|7351.2|7348.4|7350|7347.2|27
1626077570000|2021-07-12 08:12:50|7350.2|7347.4|7349.1|7346.3|7351|7348.2|7348.2|7345.4|14
1626077580000|2021-07-12 08:13:00|7349|7346.2|7348.6|7345.8|7349.1|7346.3|7348.6|7345.8|1
1626077590000|2021-07-12 08:13:10|7349|7346.2|7348.6|7345.8|7349.2|7346.4|7348.6|7345.8|5
1626077600000|2021-07-12 08:13:20|7349|7346.2|7348|7345.2|7349|7346.2|7348|7345.2|6
1626077610000|2021-07-12 08:13:30|7347.8|7345|7347.6|7344.8|7348|7345.2|7347|7344.2|16
1626077620000|2021-07-12 08:13:40|7348|7345.2|7349|7346.2|7349|7346.2|7347.6|7344.8|12
1626077640000|2021-07-12 08:14:00|7348.1|7345.3|7350|7347.2|7350|7347.2|7348.1|7345.3|18
1626077650000|2021-07-12 08:14:10|7349.6|7346.8|7348|7345.2|7350|7347.2|7345.6|7342.8|67
1626077660000|2021-07-12 08:14:20|7347.6|7344.8|7348.6|7345.8|7348.6|7345.8|7347.6|7344.8|7
1626077670000|2021-07-12 08:14:30|7349|7346.2|7348.6|7345.8|7349|7346.2|7348|7345.2|8
1626077680000|2021-07-12 08:14:40|7348|7345.2|7348.6|7345.8|7348.6|7345.8|7347.6|7344.8|19
1626077690000|2021-07-12 08:14:50|7348.2|7345.4|7346.6|7343.8|7348.2|7345.4|7346.6|7343.8|9
1626077700000|2021-07-12 08:15:00|7346.5|7343.7|7347|7344.2|7347|7344.2|7346|7343.2|15
1626077710000|2021-07-12 08:15:10|7346.6|7343.8|7345.2|7342.4|7346.6|7343.8|7345.2|7342.4|6
1626077720000|2021-07-12 08:15:20|7345.6|7342.8|7346.6|7343.8|7347.6|7344.8|7345.6|7342.8|10
1626077730000|2021-07-12 08:15:30|7346.2|7343.4|7345.6|7342.8|7346.2|7343.4|7345.6|7342.8|13
1626077740000|2021-07-12 08:15:40|7346|7343.2|7345.6|7342.8|7346.1|7343.3|7345.6|7342.8|2
1626077750000|2021-07-12 08:15:50|7346|7343.2|7345.6|7342.8|7346.1|7343.3|7345.6|7342.8|6
1626077760000|2021-07-12 08:16:00|7346|7343.2|7342.6|7339.8|7346|7343.2|7342.6|7339.8|35
1626077770000|2021-07-12 08:16:10|7342.5|7339.7|7344.6|7341.8|7344.6|7341.8|7342.5|7339.7|28
1626077780000|2021-07-12 08:16:20|7345|7342.2|7345.6|7342.8|7345.6|7342.8|7344.6|7341.8|14
1626077790000|2021-07-12 08:16:30|7345|7342.2|7345|7342.2|7345.6|7342.8|7345|7342.2|9
1626077800000|2021-07-12 08:16:40|7344.6|7341.8|7344.2|7341.4|7345|7342.2|7344.2|7341.4|2
1626077810000|2021-07-12 08:16:50|7344.6|7341.8|7344.2|7341.4|7345.2|7342.4|7344.2|7341.4|64
1626077820000|2021-07-12 08:17:00|7343.8|7341|7344.2|7341.4|7344.6|7341.8|7343.6|7340.8|13
1626077830000|2021-07-12 08:17:10|7344.6|7341.8|7345.2|7342.4|7345.2|7342.4|7344.2|7341.4|15
1626077840000|2021-07-12 08:17:20|7345|7342.2|7342.1|7339.3|7345.2|7342.4|7341.6|7338.8|34
1626077850000|2021-07-12 08:17:30|7342.2|7339.4|7341.6|7338.8|7342.2|7339.4|7341|7338.2|9
1626077860000|2021-07-12 08:17:40|7342|7339.2|7342.2|7339.4|7342.6|7339.8|7342|7339.2|12
1626077870000|2021-07-12 08:17:50|7343|7340.2|7342.2|7339.4|7343.6|7340.8|7342.2|7339.4|31
1626077880000|2021-07-12 08:18:00|7342.6|7339.8|7342.2|7339.4|7343|7340.2|7342.2|7339.4|28
1626077890000|2021-07-12 08:18:10|7342|7339.2|7344.6|7341.8|7345.1|7342.3|7341.6|7338.8|60
1626077900000|2021-07-12 08:18:20|||||||||1
1626077910000|2021-07-12 08:18:30|7344.5|7341.7|7343.6|7340.8|7344.5|7341.7|7343.6|7340.8|8
1626077920000|2021-07-12 08:18:40|7343.2|7340.4|7344.1|7341.3|7344.6|7341.8|7343.2|7340.4|5
1626077930000|2021-07-12 08:18:50|7344.2|7341.4|7344.6|7341.8|7344.6|7341.8|7344|7341.2|6
1626077940000|2021-07-12 08:19:00|7345|7342.2|7344.6|7341.8|7345|7342.2|7344.6|7341.8|0
1626077950000|2021-07-12 08:19:10|||||||||3
1626077960000|2021-07-12 08:19:20|7345|7342.2|7345.6|7342.8|7346.6|7343.8|7344.6|7341.8|34
1626077970000|2021-07-12 08:19:30|7345.2|7342.4|7345.6|7342.8|7346|7343.2|7345|7342.2|26
1626077980000|2021-07-12 08:19:40|7345|7342.2|7345.6|7342.8|7345.6|7342.8|7344.6|7341.8|8
1626077990000|2021-07-12 08:19:50|7346|7343.2|7345.6|7342.8|7346|7343.2|7345.6|7342.8|0
1626078000000|2021-07-12 08:20:00|7346|7343.2|7347|7344.2|7347|7344.2|7345.6|7342.8|6
1626078010000|2021-07-12 08:20:10|7346.6|7343.8|7346.6|7343.8|7347|7344.2|7346.5|7343.7|8
1626078020000|2021-07-12 08:20:20|7347|7344.2|7347.6|7344.8|7349.2|7346.4|7346.6|7343.8|51
1626078030000|2021-07-12 08:20:30|7348|7345.2|7348|7345.2|7348|7345.2|7348|7345.2|1
1626078040000|2021-07-12 08:20:40|7346.6|7343.8|7348|7345.2|7348|7345.2|7346.6|7343.8|51
1626078050000|2021-07-12 08:20:50|7347.6|7344.8|7348.6|7345.8|7348.6|7345.8|7347.6|7344.8|10
1626078060000|2021-07-12 08:21:00|7348.5|7345.7|7349|7346.2|7349|7346.2|7348|7345.2|9
1626078070000|2021-07-12 08:21:10|||||||||1
1626078080000|2021-07-12 08:21:20|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|4
1626078090000|2021-07-12 08:21:30|7348.2|7345.4|7349.1|7346.3|7349.1|7346.3|7348|7345.2|29
1626078100000|2021-07-12 08:21:40|7349|7346.2|7348.6|7345.8|7350|7347.2|7348.6|7345.8|24
1626078110000|2021-07-12 08:21:50|7348.2|7345.4|7347|7344.2|7348.6|7345.8|7346.6|7343.8|49
1626078120000|2021-07-12 08:22:00|7346|7343.2|7344.6|7341.8|7346|7343.2|7342.6|7339.8|57
1626078130000|2021-07-12 08:22:10|7345|7342.2|7344.6|7341.8|7345.6|7342.8|7344.6|7341.8|12
1626078140000|2021-07-12 08:22:20|7345|7342.2|7343.1|7340.3|7345|7342.2|7343|7340.2|26
1626078150000|2021-07-12 08:22:30|7343|7340.2|7343|7340.2|7343.1|7340.3|7343|7340.2|10
1626078160000|2021-07-12 08:22:40|7342.6|7339.8|7342.6|7339.8|7343|7340.2|7342.6|7339.8|9
1626078170000|2021-07-12 08:22:50|7342.5|7339.7|7342|7339.2|7342.5|7339.7|7341.6|7338.8|7
1626078180000|2021-07-12 08:23:00|7341.6|7338.8|7343.1|7340.3|7343.2|7340.4|7341.6|7338.8|18
1626078190000|2021-07-12 08:23:10|7343|7340.2|7343.6|7340.8|7344|7341.2|7342.6|7339.8|7
1626078200000|2021-07-12 08:23:20|7343.7|7340.9|7345.5|7342.7|7345.6|7342.8|7343.6|7340.8|35
1626078210000|2021-07-12 08:23:30|7345.6|7342.8|7342|7339.2|7346|7343.2|7341.6|7338.8|196
1626078220000|2021-07-12 08:23:40|7341.6|7338.8|7341.6|7338.8|7342|7339.2|7341.6|7338.8|8
1626078230000|2021-07-12 08:23:50|7341.5|7338.7|7337.6|7334.8|7341.5|7338.7|7337|7334.2|48
1626078240000|2021-07-12 08:24:00|7338|7335.2|7340|7337.2|7340.6|7337.8|7337.6|7334.8|30
1626078250000|2021-07-12 08:24:10|7340.1|7337.3|7341|7338.2|7341|7338.2|7340.1|7337.3|4
1626078260000|2021-07-12 08:24:20|7339.6|7336.8|7338.1|7335.3|7339.6|7336.8|7337.6|7334.8|43
1626078270000|2021-07-12 08:24:30|7338|7335.2|7339|7336.2|7339|7336.2|7337.6|7334.8|12
1626078280000|2021-07-12 08:24:40|7339.1|7336.3|7339|7336.2|7340.6|7337.8|7339|7336.2|45
1626078290000|2021-07-12 08:24:50|7338.6|7335.8|7337.6|7334.8|7338.6|7335.8|7337.6|7334.8|23
1626078300000|2021-07-12 08:25:00|7338|7335.2|7336.6|7333.8|7339|7336.2|7336.6|7333.8|17
1626078310000|2021-07-12 08:25:10|7336.4|7333.6|7335.6|7332.8|7336.4|7333.6|7335.6|7332.8|34
1626078320000|2021-07-12 08:25:20|7336|7333.2|7334|7331.2|7336|7333.2|7334|7331.2|47
1626078330000|2021-07-12 08:25:30|7335|7332.2|7334|7331.2|7335|7332.2|7334|7331.2|35
1626078340000|2021-07-12 08:25:40|7333.6|7330.8|7336|7333.2|7336|7333.2|7333.6|7330.8|48
1626078350000|2021-07-12 08:25:50|7336.6|7333.8|7337|7334.2|7337.6|7334.8|7336|7333.2|45
1626078360000|2021-07-12 08:26:00|7337.1|7334.3|7336.5|7333.7|7338|7335.2|7336|7333.2|44
1626078370000|2021-07-12 08:26:10|7336|7333.2|7336|7333.2|7336|7333.2|7335|7332.2|22
1626078380000|2021-07-12 08:26:20|7335.6|7332.8|7335|7332.2|7336|7333.2|7335|7332.2|10
1626078390000|2021-07-12 08:26:30|7334.6|7331.8|7333|7330.2|7334.6|7331.8|7333|7330.2|77
1626078400000|2021-07-12 08:26:40|7332|7329.2|7333|7330.2|7334|7331.2|7332|7329.2|52
1626078410000|2021-07-12 08:26:50|7332.6|7329.8|7330.6|7327.8|7332.6|7329.8|7330.6|7327.8|101
1626078420000|2021-07-12 08:27:00|7331|7328.2|7333.5|7330.7|7333.6|7330.8|7331|7328.2|75
1626078430000|2021-07-12 08:27:10|7333.6|7330.8|7333.6|7330.8|7334|7331.2|7333|7330.2|21
1626078440000|2021-07-12 08:27:20|7333.5|7330.7|7330|7327.2|7333.5|7330.7|7330|7327.2|78
1626078450000|2021-07-12 08:27:30|7330.2|7327.4|7333.5|7330.7|7333.6|7330.8|7330|7327.2|100
1626078460000|2021-07-12 08:27:40|7333.4|7330.6|7336|7333.2|7336|7333.2|7332.6|7329.8|44
1626078470000|2021-07-12 08:27:50|7335.6|7332.8|7336|7333.2|7336.4|7333.6|7335|7332.2|37
1626078480000|2021-07-12 08:28:00|7335.6|7332.8|7336.6|7333.8|7337.6|7334.8|7335|7332.2|66
1626078490000|2021-07-12 08:28:10|7336|7333.2|7337.6|7334.8|7337.6|7334.8|7335|7332.2|35
1626078500000|2021-07-12 08:28:20|7338.2|7335.4|7340|7337.2|7340|7337.2|7338|7335.2|36
1626078510000|2021-07-12 08:28:30|7339.6|7336.8|7339|7336.2|7341|7338.2|7339|7336.2|32
1626078520000|2021-07-12 08:28:40|7339.2|7336.4|7340|7337.2|7341.4|7338.6|7339|7336.2|53
1626078530000|2021-07-12 08:28:50|7340.9|7338.1|7340.6|7337.8|7341.1|7338.3|7339|7336.2|58
1626078540000|2021-07-12 08:29:00|7341|7338.2|7339|7336.2|7341|7338.2|7337.6|7334.8|85
1626078550000|2021-07-12 08:29:10|7338.6|7335.8|7338|7335.2|7339|7336.2|7337|7334.2|32
1626078560000|2021-07-12 08:29:20|7337.6|7334.8|7338|7335.2|7339|7336.2|7337.6|7334.8|23
1626078570000|2021-07-12 08:29:30|7338.2|7335.4|7339|7336.2|7339.6|7336.8|7338|7335.2|30
1626078580000|2021-07-12 08:29:40|7339.1|7336.3|7339|7336.2|7340|7337.2|7338.6|7335.8|22
1626078590000|2021-07-12 08:29:50|7339.1|7336.3|7339|7336.2|7340|7337.2|7338|7335.2|49
1626078600000|2021-07-12 08:30:00|7339.2|7336.4|7334.6|7331.8|7340|7337.2|7334|7331.2|307
1626078610000|2021-07-12 08:30:10|7336|7333.2|7335|7332.2|7337.6|7334.8|7333.6|7330.8|69
1626078620000|2021-07-12 08:30:20|7334.5|7331.7|7335|7332.2|7335.6|7332.8|7333|7330.2|84
1626078630000|2021-07-12 08:30:30|7334|7331.2|7334.4|7331.6|7334.9|7332.1|7333.8|7331|430
1626078640000|2021-07-12 08:30:40|7333.8|7331|7332|7329.2|7334.2|7331.4|7332|7329.2|1197
1626078650000|2021-07-12 08:30:50|7331.6|7328.8|7333.4|7330.6|7333.6|7330.8|7331.5|7328.7|34
1626078660000|2021-07-12 08:31:00|7333.5|7330.7|7334.8|7332|7335|7332.2|7333|7330.2|45
1626078670000|2021-07-12 08:31:10|7334.4|7331.6|7334.8|7332|7335|7332.2|7334|7331.2|28
1626078680000|2021-07-12 08:31:20|7334.9|7332.1|7335.4|7332.6|7336|7333.2|7334.8|7332|80
1626078690000|2021-07-12 08:31:30|7335.8|7333|7335.4|7332.6|7336.8|7334|7335.4|7332.6|34
1626078700000|2021-07-12 08:31:40|7334.8|7332|7334.8|7332|7334.8|7332|7334.8|7332|5
1626078710000|2021-07-12 08:31:50|7334.9|7332.1|7334.3|7331.5|7335.8|7333|7333.8|7331|32
1626078720000|2021-07-12 08:32:00|7334.4|7331.6|7334.8|7332|7334.9|7332.1|7333.8|7331|21
1626078730000|2021-07-12 08:32:10|7334.4|7331.6|7333.4|7330.6|7335.1|7332.3|7333.4|7330.6|28
1626078740000|2021-07-12 08:32:20|7333.8|7331|7334.4|7331.6|7334.8|7332|7332.8|7330|48
1626078750000|2021-07-12 08:32:30|7333.8|7331|7334.8|7332|7335.3|7332.5|7333.8|7331|14
1626078760000|2021-07-12 08:32:40|7334.4|7331.6|7334.4|7331.6|7334.8|7332|7333.8|7331|14
1626078770000|2021-07-12 08:32:50|7334.3|7331.5|7335.4|7332.6|7335.8|7333|7333.8|7331|33
1626078780000|2021-07-12 08:33:00|7335.3|7332.5|7334.4|7331.6|7335.3|7332.5|7333.8|7331|25
1626078790000|2021-07-12 08:33:10|7334.8|7332|7333.8|7331|7335.8|7333|7333.8|7331|25
1626078800000|2021-07-12 08:33:20|7334.3|7331.5|7333.8|7331|7334.8|7332|7333|7330.2|79
1626078810000|2021-07-12 08:33:30|7334|7331.2|7334.8|7332|7335|7332.2|7334|7331.2|19
1626078820000|2021-07-12 08:33:40|7334|7331.2|7333.8|7331|7334.8|7332|7333.8|7331|14
1626078830000|2021-07-12 08:33:50|7334.8|7332|7335.4|7332.6|7335.8|7333|7334.3|7331.5|15
1626078840000|2021-07-12 08:34:00|7335.7|7332.9|7337.4|7334.6|7337.7|7334.9|7335.7|7332.9|18
1626078850000|2021-07-12 08:34:10|7336.9|7334.1|7336.4|7333.6|7337.1|7334.3|7336.4|7333.6|7
1626078860000|2021-07-12 08:34:20|7336.2|7333.4|7339.2|7336.4|7339.2|7336.4|7335.7|7332.9|23
1626078870000|2021-07-12 08:34:30|7338.7|7335.9|7341.4|7338.6|7341.9|7339.1|7338.2|7335.4|43
1626078880000|2021-07-12 08:34:40|7341.7|7338.9|7342.7|7339.9|7343.7|7340.9|7341.4|7338.6|67
1626078890000|2021-07-12 08:34:50|7342.4|7339.6|7341.7|7338.9|7342.4|7339.6|7341.2|7338.4|25
1626078900000|2021-07-12 08:35:00|7342|7339.2|7343.7|7340.9|7343.7|7340.9|7341.7|7338.9|83
1626078910000|2021-07-12 08:35:10|7343.4|7340.6|7342.4|7339.6|7343.7|7340.9|7342.2|7339.4|31
1626078920000|2021-07-12 08:35:20|7342.2|7339.4|7341.7|7338.9|7342.2|7339.4|7341.4|7338.6|4
1626078930000|2021-07-12 08:35:30|7340.9|7338.1|7342.4|7339.6|7343.7|7340.9|7340.7|7337.9|27
1626078940000|2021-07-12 08:35:40|7342|7339.2|7343.7|7340.9|7343.7|7340.9|7341.9|7339.1|22
1626078950000|2021-07-12 08:35:50|7344|7341.2|7345.4|7342.6|7345.7|7342.9|7344|7341.2|28
1626078960000|2021-07-12 08:36:00|7345|7342.2|7347.4|7344.6|7347.4|7344.6|7345|7342.2|25
1626078970000|2021-07-12 08:36:10|7347.5|7344.7|7347.4|7344.6|7348.4|7345.6|7347|7344.2|28
1626078980000|2021-07-12 08:36:20|7347|7344.2|7348.4|7345.6|7348.4|7345.6|7347|7344.2|10
1626078990000|2021-07-12 08:36:30|7348|7345.2|7348.9|7346.1|7349|7346.2|7348|7345.2|45
1626079000000|2021-07-12 08:36:40|7348.7|7345.9|7353.4|7350.6|7353.4|7350.6|7348.7|7345.9|266
1626079010000|2021-07-12 08:36:50|7353.1|7350.3|7353.7|7350.9|7353.7|7350.9|7352.4|7349.6|24
1626079020000|2021-07-12 08:37:00|7353.4|7350.6|7353.4|7350.6|7353.7|7350.9|7352.4|7349.6|39
1626079030000|2021-07-12 08:37:10|7352.7|7349.9|7354.7|7351.9|7354.7|7351.9|7352.4|7349.6|70
1626079040000|2021-07-12 08:37:20|7355|7352.2|7355.4|7352.6|7356.7|7353.9|7354.7|7351.9|80
1626079050000|2021-07-12 08:37:30|7355|7352.2|7356|7353.2|7356|7353.2|7354.7|7351.9|21
1626079060000|2021-07-12 08:37:40|7356.4|7353.6|7357.7|7354.9|7358|7355.2|7356.4|7353.6|33
1626079070000|2021-07-12 08:37:50|7357.4|7354.6|7357.4|7354.6|7358|7355.2|7357|7354.2|29
1626079080000|2021-07-12 08:38:00|7357|7354.2|7358.7|7355.9|7358.7|7355.9|7356.4|7353.6|39
1626079090000|2021-07-12 08:38:10|7358.4|7355.6|7357.7|7354.9|7358.7|7355.9|7357.4|7354.6|77
1626079100000|2021-07-12 08:38:20|7357.4|7354.6|7356.4|7353.6|7359|7356.2|7356.4|7353.6|42
1626079110000|2021-07-12 08:38:30|7356.7|7353.9|7355.4|7352.6|7357.4|7354.6|7355.4|7352.6|56
1626079120000|2021-07-12 08:38:40|7355.7|7352.9|7355.4|7352.6|7355.9|7353.1|7353.7|7350.9|60
1626079130000|2021-07-12 08:38:50|7355.7|7352.9|7356.7|7353.9|7357|7354.2|7355.4|7352.6|62
1626079140000|2021-07-12 08:39:00|7356.4|7353.6|7354.4|7351.6|7356.4|7353.6|7354|7351.2|21
1626079150000|2021-07-12 08:39:10|7354.7|7351.9|7356.7|7353.9|7356.9|7354.1|7354.7|7351.9|30
1626079160000|2021-07-12 08:39:20|7356.2|7353.4|7354.4|7351.6|7356.2|7353.4|7354.4|7351.6|42
1626079170000|2021-07-12 08:39:30|7353.9|7351.1|7351.4|7348.6|7354|7351.2|7351.4|7348.6|64
1626079180000|2021-07-12 08:39:40|7352|7349.2|7351|7348.2|7352|7349.2|7350.9|7348.1|21
1626079190000|2021-07-12 08:39:50|7351.4|7348.6|7352.9|7350.1|7353.4|7350.6|7351.4|7348.6|22
1626079200000|2021-07-12 08:40:00|7353|7350.2|7352.4|7349.6|7353|7350.2|7352|7349.2|18
1626079210000|2021-07-12 08:40:10|7352|7349.2|7351.9|7349.1|7352.4|7349.6|7351|7348.2|27
1626079220000|2021-07-12 08:40:20|7351.7|7348.9|7351.4|7348.6|7353.4|7350.6|7351|7348.2|56
1626079230000|2021-07-12 08:40:30|7351|7348.2|7351.4|7348.6|7351.7|7348.9|7350.4|7347.6|17
1626079240000|2021-07-12 08:40:40|7351.7|7348.9|7352|7349.2|7353|7350.2|7351.7|7348.9|19
1626079250000|2021-07-12 08:40:50|7352.4|7349.6|7354.7|7351.9|7355|7352.2|7352.4|7349.6|18
1626079260000|2021-07-12 08:41:00|7354.9|7352.1|7355.4|7352.6|7356.7|7353.9|7354.7|7351.9|49
1626079270000|2021-07-12 08:41:10|7355|7352.2|7354|7351.2|7355.4|7352.6|7354|7351.2|28
1626079280000|2021-07-12 08:41:20|7354.4|7351.6|7354.4|7351.6|7355.4|7352.6|7354.4|7351.6|23
1626079290000|2021-07-12 08:41:30|7354|7351.2|7353|7350.2|7354|7351.2|7352.9|7350.1|7
1626079300000|2021-07-12 08:41:40|7352.7|7349.9|7352.3|7349.5|7353.4|7350.6|7351.7|7348.9|23
1626079310000|2021-07-12 08:41:50|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|7352.3|7349.5|13
1626079320000|2021-07-12 08:42:00|7352.8|7350|7352.3|7349.5|7353|7350.2|7352.3|7349.5|7
1626079330000|2021-07-12 08:42:10|7352.7|7349.9|7352.3|7349.5|7353|7350.2|7352.3|7349.5|13
1626079340000|2021-07-12 08:42:20|7351.3|7348.5|7348.7|7345.9|7351.3|7348.5|7348.3|7345.5|46
1626079350000|2021-07-12 08:42:30|7348.3|7345.5|7347.3|7344.5|7348.3|7345.5|7347.3|7344.5|25
1626079360000|2021-07-12 08:42:40|7347.7|7344.9|7350.7|7347.9|7351|7348.2|7347.7|7344.9|27
1626079370000|2021-07-12 08:42:50|7350.8|7348|7350.3|7347.5|7351|7348.2|7350.3|7347.5|5
1626079380000|2021-07-12 08:43:00|7349.7|7346.9|7348.3|7345.5|7349.7|7346.9|7348.3|7345.5|19
1626079390000|2021-07-12 08:43:10|7348.5|7345.7|7349.3|7346.5|7349.3|7346.5|7348.3|7345.5|21
1626079400000|2021-07-12 08:43:20|7349|7346.2|7349.3|7346.5|7349.8|7347|7348|7345.2|11
1626079410000|2021-07-12 08:43:30|7349|7346.2|7348.3|7345.5|7349|7346.2|7347.3|7344.5|17
1626079420000|2021-07-12 08:43:40|7347.7|7344.9|7346.7|7343.9|7347.8|7345|7346.7|7343.9|7
1626079430000|2021-07-12 08:43:50|7346.3|7343.5|7343.3|7340.5|7346.3|7343.5|7342.7|7339.9|55
1626079440000|2021-07-12 08:44:00|7343.5|7340.7|7343.3|7340.5|7344.3|7341.5|7343.3|7340.5|35
1626079450000|2021-07-12 08:44:10|7343.7|7340.9|7345.3|7342.5|7345.3|7342.5|7343.3|7340.5|42
1626079460000|2021-07-12 08:44:20|7346.3|7343.5|7347.8|7345|7348|7345.2|7346.3|7343.5|20
1626079470000|2021-07-12 08:44:30|7347.7|7344.9|7347.3|7344.5|7347.7|7344.9|7346.7|7343.9|3
1626079480000|2021-07-12 08:44:40|7347.2|7344.4|7349.3|7346.5|7349.3|7346.5|7347.2|7344.4|11
1626079490000|2021-07-12 08:44:50|7349.7|7346.9|7350.3|7347.5|7351.3|7348.5|7349.7|7346.9|14
1626079500000|2021-07-12 08:45:00|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|7349.3|7346.5|7
1626079510000|2021-07-12 08:45:10|7350.8|7348|7350.8|7348|7351.3|7348.5|7350.7|7347.9|8
1626079520000|2021-07-12 08:45:20|7351|7348.2|7351|7348.2|7351.7|7348.9|7351|7348.2|16
1626079530000|2021-07-12 08:45:30|7350.7|7347.9|7351.3|7348.5|7351.3|7348.5|7350.3|7347.5|8
1626079540000|2021-07-12 08:45:40|7351.7|7348.9|7351.3|7348.5|7352.3|7349.5|7351|7348.2|19
1626079550000|2021-07-12 08:45:50|7351.7|7348.9|7352.8|7350|7353|7350.2|7351.7|7348.9|17
1626079560000|2021-07-12 08:46:00|7352.7|7349.9|7353|7350.2|7353.3|7350.5|7352.3|7349.5|24
1626079570000|2021-07-12 08:46:10|7352.8|7350|7353.3|7350.5|7353.3|7350.5|7352.7|7349.9|5
1626079580000|2021-07-12 08:46:20|7353.7|7350.9|7353.3|7350.5|7354.3|7351.5|7352.3|7349.5|24
1626079590000|2021-07-12 08:46:30|7353.5|7350.7|7352.3|7349.5|7353.5|7350.7|7352.3|7349.5|5
1626079600000|2021-07-12 08:46:40|7352|7349.2|7350.3|7347.5|7352|7349.2|7350.3|7347.5|16
1626079610000|2021-07-12 08:46:50|7350|7347.2|7350.3|7347.5|7350.3|7347.5|7350|7347.2|7
1626079620000|2021-07-12 08:47:00|7349.7|7346.9|7350.3|7347.5|7350.3|7347.5|7349.7|7346.9|14
1626079630000|2021-07-12 08:47:10|7350|7347.2|7348.3|7345.5|7350|7347.2|7348.3|7345.5|12
1626079640000|2021-07-12 08:47:20|7348.1|7345.3|7347.7|7344.9|7348.1|7345.3|7347.3|7344.5|2
1626079650000|2021-07-12 08:47:30|7347.3|7344.5|7349|7346.2|7349|7346.2|7347.3|7344.5|14
1626079660000|2021-07-12 08:47:40|7349.3|7346.5|7348.8|7346|7349.3|7346.5|7348.7|7345.9|3
1626079670000|2021-07-12 08:47:50|7349|7346.2|7350.3|7347.5|7350.3|7347.5|7348.8|7346|6
1626079680000|2021-07-12 08:48:00|7350.8|7348|7350.3|7347.5|7351|7348.2|7350|7347.2|27
1626079690000|2021-07-12 08:48:10|7350|7347.2|7349.3|7346.5|7350|7347.2|7349.3|7346.5|2
1626079700000|2021-07-12 08:48:20|7348.7|7345.9|7348.7|7345.9|7349.3|7346.5|7348.7|7345.9|10
1626079710000|2021-07-12 08:48:30|7348.3|7345.5|7348.3|7345.5|7348.7|7345.9|7348.3|7345.5|8
1626079720000|2021-07-12 08:48:40|7348|7345.2|7347.7|7344.9|7348.2|7345.4|7347.7|7344.9|5
1626079730000|2021-07-12 08:48:50|||||||||2
1626079740000|2021-07-12 08:49:00|7347.6|7344.8|7346.3|7343.5|7347.6|7344.8|7346.3|7343.5|34
1626079750000|2021-07-12 08:49:10|7345.7|7342.9|7345.3|7342.5|7345.7|7342.9|7344.7|7341.9|25
1626079760000|2021-07-12 08:49:20|7344.9|7342.1|7345.3|7342.5|7345.3|7342.5|7344.7|7341.9|14
1626079770000|2021-07-12 08:49:30|7345.2|7342.4|7345.7|7342.9|7345.7|7342.9|7344.3|7341.5|21
1626079780000|2021-07-12 08:49:40|7345.9|7343.1|7345.9|7343.1|7345.9|7343.1|7345.8|7343|17
1626079790000|2021-07-12 08:49:50|7345.8|7343|7347.3|7344.5|7347.8|7345|7345.8|7343|7
1626079800000|2021-07-12 08:50:00|7346.7|7343.9|7346.3|7343.5|7347.3|7344.5|7345.7|7342.9|47
1626079810000|2021-07-12 08:50:10|7345.9|7343.1|7343.7|7340.9|7345.9|7343.1|7343.7|7340.9|15
1626079820000|2021-07-12 08:50:20|7343.3|7340.5|7345.7|7342.9|7346.3|7343.5|7343.3|7340.5|21
1626079830000|2021-07-12 08:50:30|7345.8|7343|7346.3|7343.5|7346.9|7344.1|7345.7|7342.9|20
1626079840000|2021-07-12 08:50:40|7346.7|7343.9|7346.7|7343.9|7346.8|7344|7346.7|7343.9|0
1626079850000|2021-07-12 08:50:50|7346.3|7343.5|7346.7|7343.9|7346.7|7343.9|7346.3|7343.5|2
1626079860000|2021-07-12 08:51:00|7346.8|7344|7346.7|7343.9|7347.7|7344.9|7346.3|7343.5|20
1626079870000|2021-07-12 08:51:10|7346.3|7343.5|7346.3|7343.5|7346.3|7343.5|7346.3|7343.5|0
1626079880000|2021-07-12 08:51:20|7345.9|7343.1|7344.3|7341.5|7346.3|7343.5|7344.3|7341.5|15
1626079890000|2021-07-12 08:51:30|7343.7|7340.9|7345.3|7342.5|7345.7|7342.9|7343.3|7340.5|19
1626079900000|2021-07-12 08:51:40|7345.7|7342.9|7343.7|7340.9|7345.7|7342.9|7343.3|7340.5|31
1626079910000|2021-07-12 08:51:50|7343.3|7340.5|7340.3|7337.5|7343.7|7340.9|7339.9|7337.1|56
1626079920000|2021-07-12 08:52:00|7340.9|7338.1|7340.9|7338.1|7341.9|7339.1|7339.3|7336.5|31
1626079930000|2021-07-12 08:52:10|7340.8|7338|7340.9|7338.1|7341.3|7338.5|7340.7|7337.9|8
1626079940000|2021-07-12 08:52:20|7340.8|7338|7340.9|7338.1|7341.9|7339.1|7340.8|7338|23
1626079950000|2021-07-12 08:52:30|7341.8|7339|7340.9|7338.1|7341.8|7339|7340.8|7338|6
1626079960000|2021-07-12 08:52:40|7341.7|7338.9|7340.9|7338.1|7341.9|7339.1|7340.9|7338.1|5
1626079970000|2021-07-12 08:52:50|7341.3|7338.5|7340.3|7337.5|7341.9|7339.1|7340.3|7337.5|9
1626079980000|2021-07-12 08:53:00|7340.8|7338|7341.3|7338.5|7341.3|7338.5|7340.7|7337.9|11
1626079990000|2021-07-12 08:53:10|7341.7|7338.9|7341.3|7338.5|7341.8|7339|7341.3|7338.5|5
1626080000000|2021-07-12 08:53:20|7341.7|7338.9|7341.7|7338.9|7341.9|7339.1|7341.3|7338.5|3
1626080010000|2021-07-12 08:53:30|7341.9|7339.1|7343.7|7340.9|7343.9|7341.1|7341.9|7339.1|11
1626080020000|2021-07-12 08:53:40|7343.3|7340.5|7344.3|7341.5|7344.3|7341.5|7343.3|7340.5|6
1626080030000|2021-07-12 08:53:50|7343.9|7341.1|7342.9|7340.1|7343.9|7341.1|7342.9|7340.1|16
1626080040000|2021-07-12 08:54:00|7342.8|7340|7343.3|7340.5|7343.3|7340.5|7342.3|7339.5|9
1626080050000|2021-07-12 08:54:10|7343.9|7341.1|7342.3|7339.5|7344.3|7341.5|7341.9|7339.1|8
1626080060000|2021-07-12 08:54:20|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|10
1626080070000|2021-07-12 08:54:30|7341.9|7339.1|7341.8|7339|7341.9|7339.1|7341.3|7338.5|12
1626080080000|2021-07-12 08:54:40|7341.9|7339.1|7341.8|7339|7341.9|7339.1|7341.8|7339|0
1626080090000|2021-07-12 08:54:50|7341.9|7339.1|7340.8|7338|7342.3|7339.5|7340.7|7337.9|8
1626080100000|2021-07-12 08:55:00|7340.3|7337.5|7340.7|7337.9|7340.7|7337.9|7340.3|7337.5|3
1626080110000|2021-07-12 08:55:10|7340.9|7338.1|7339.9|7337.1|7341.3|7338.5|7339.9|7337.1|24
1626080120000|2021-07-12 08:55:20|7339.8|7337|7338.3|7335.5|7339.8|7337|7337.9|7335.1|11
1626080130000|2021-07-12 08:55:30|7337.9|7335.1|7337.9|7335.1|7338.8|7336|7336.9|7334.1|62
1626080140000|2021-07-12 08:55:40|7337.4|7334.6|7338.4|7335.6|7339.3|7336.5|7336.9|7334.1|39
1626080150000|2021-07-12 08:55:50|7338.9|7336.1|7340.3|7337.5|7340.3|7337.5|7338.9|7336.1|18
1626080160000|2021-07-12 08:56:00|7340.7|7337.9|7341.3|7338.5|7341.3|7338.5|7340.3|7337.5|9
1626080170000|2021-07-12 08:56:10|7341.4|7338.6|7341.8|7339|7341.9|7339.1|7341.3|7338.5|10
1626080180000|2021-07-12 08:56:20|7341.9|7339.1|7342.3|7339.5|7342.7|7339.9|7341.3|7338.5|11
1626080190000|2021-07-12 08:56:30|7342.7|7339.9|7342.3|7339.5|7342.7|7339.9|7341.9|7339.1|3
1626080200000|2021-07-12 08:56:40|7341.9|7339.1|7343.3|7340.5|7343.3|7340.5|7341.9|7339.1|1
1626080210000|2021-07-12 08:56:50|7342.9|7340.1|7342.9|7340.1|7343.3|7340.5|7342.9|7340.1|15
1626080220000|2021-07-12 08:57:00|7343.3|7340.5|7341.9|7339.1|7343.3|7340.5|7341.7|7338.9|14
1626080230000|2021-07-12 08:57:10|7342.3|7339.5|7341.3|7338.5|7342.3|7339.5|7340.9|7338.1|11
1626080240000|2021-07-12 08:57:20|7341.7|7338.9|7340.3|7337.5|7341.7|7338.9|7339.9|7337.1|13
1626080250000|2021-07-12 08:57:30|7339.9|7337.1|7340.7|7337.9|7340.8|7338|7339.9|7337.1|1
1626080260000|2021-07-12 08:57:40|7340.9|7338.1|7340.9|7338.1|7341.3|7338.5|7340.7|7337.9|6
1626080270000|2021-07-12 08:57:50|7340.8|7338|7340.3|7337.5|7340.9|7338.1|7339.9|7337.1|11
1626080290000|2021-07-12 08:58:10|7340.5|7337.7|7340.9|7338.1|7340.9|7338.1|7340.5|7337.7|5
1626080300000|2021-07-12 08:58:20|7340.8|7338|7340.9|7338.1|7340.9|7338.1|7340.3|7337.5|0
1626080310000|2021-07-12 08:58:30|7340.7|7337.9|7341.3|7338.5|7341.3|7338.5|7340.3|7337.5|8
1626080320000|2021-07-12 08:58:40|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|1
1626080330000|2021-07-12 08:58:50|7340.5|7337.7|7334.7|7331.9|7340.8|7338|7334.7|7331.9|111
1626080340000|2021-07-12 08:59:00|7333.7|7330.9|7332.7|7329.9|7333.7|7330.9|7331.7|7328.9|738
1626080350000|2021-07-12 08:59:10|7332.5|7329.7|7331.7|7328.9|7333.1|7330.3|7331.1|7328.3|40
1626080360000|2021-07-12 08:59:20|7331.6|7328.8|7327.1|7324.3|7331.7|7328.9|7326.6|7323.8|123
1626080370000|2021-07-12 08:59:30|7327.5|7324.7|7324.5|7321.7|7327.5|7324.7|7324.5|7321.7|80
1626080380000|2021-07-12 08:59:40|7324.1|7321.3|7325.6|7322.8|7326.1|7323.3|7324.1|7321.3|78
1626080390000|2021-07-12 08:59:50|7325.5|7322.7|7323.1|7320.3|7325.5|7322.7|7323.1|7320.3|54
1626080400000|2021-07-12 09:00:00|7324.1|7321.3|7324.1|7321.3|7324.5|7321.7|7323.1|7320.3|67
1626080410000|2021-07-12 09:00:10|7324.3|7321.5|7326.1|7323.3|7328.1|7325.3|7324.3|7321.5|76
1626080420000|2021-07-12 09:00:20|7325.7|7322.9|7326.1|7323.3|7327.1|7324.3|7325.1|7322.3|76
1626080430000|2021-07-12 09:00:30|7325.7|7322.9|7322.6|7319.8|7326.1|7323.3|7321.6|7318.8|118
1626080440000|2021-07-12 09:00:40|7322.7|7319.9|7320.6|7317.8|7322.7|7319.9|7320.5|7317.7|122
1626080450000|2021-07-12 09:00:50|7320.5|7317.7|7317.1|7314.3|7320.5|7317.7|7315.5|7312.7|199
1626080460000|2021-07-12 09:01:00|7316.7|7313.9|7317.1|7314.3|7317.1|7314.3|7312.1|7309.3|177
1626080470000|2021-07-12 09:01:10|7317|7314.2|7319.5|7316.7|7319.5|7316.7|7314.1|7311.3|97
1626080480000|2021-07-12 09:01:20|7319.1|7316.3|7319.7|7316.9|7320.5|7317.7|7319.1|7316.3|49
1626080490000|2021-07-12 09:01:30|7320.1|7317.3|7319.5|7316.7|7320.7|7317.9|7319.1|7316.3|45
1626080500000|2021-07-12 09:01:40|7319.1|7316.3|7317.1|7314.3|7319.1|7316.3|7317.1|7314.3|36
1626080510000|2021-07-12 09:01:50|7316.7|7313.9|7319.1|7316.3|7319.5|7316.7|7316.7|7313.9|49
1626080520000|2021-07-12 09:02:00|7319.7|7316.9|7317.1|7314.3|7319.7|7316.9|7317.1|7314.3|47
1626080530000|2021-07-12 09:02:10|7316.7|7313.9|7313.7|7310.9|7316.7|7313.9|7312.7|7309.9|86
1626080540000|2021-07-12 09:02:20|7313.3|7310.5|7312.7|7309.9|7313.7|7310.9|7309.7|7306.9|121
1626080550000|2021-07-12 09:02:30|7312.1|7309.3|7310.7|7307.9|7312.1|7309.3|7310.7|7307.9|39
1626080560000|2021-07-12 09:02:40|7310.5|7307.7|7310.1|7307.3|7310.5|7307.7|7308.1|7305.3|121
1626080570000|2021-07-12 09:02:50|7310.5|7307.7|7314.7|7311.9|7315.1|7312.3|7310.5|7307.7|81
1626080580000|2021-07-12 09:03:00|7314.2|7311.4|7314.1|7311.3|7314.7|7311.9|7313.1|7310.3|36
1626080590000|2021-07-12 09:03:10|7314.2|7311.4|7314.7|7311.9|7315.7|7312.9|7314.1|7311.3|35
1626080600000|2021-07-12 09:03:20|7315.1|7312.3|7312.7|7309.9|7315.1|7312.3|7312.3|7309.5|45
1626080610000|2021-07-12 09:03:30|7312.3|7309.5|7312.1|7309.3|7312.3|7309.5|7310.2|7307.4|28
1626080620000|2021-07-12 09:03:40|7311.7|7308.9|7310.1|7307.3|7312.1|7309.3|7309.7|7306.9|40
1626080630000|2021-07-12 09:03:50|7310.5|7307.7|7312.7|7309.9|7312.7|7309.9|7310.1|7307.3|38
1626080640000|2021-07-12 09:04:00|7312.1|7309.3|7313.1|7310.3|7314.5|7311.7|7309.7|7306.9|82
1626080650000|2021-07-12 09:04:10|7312.7|7309.9|7310.7|7307.9|7313.1|7310.3|7310.1|7307.3|38
1626080660000|2021-07-12 09:04:20|7310.6|7307.8|7310.1|7307.3|7310.7|7307.9|7309.1|7306.3|36
1626080670000|2021-07-12 09:04:30|7309.7|7306.9|7309.1|7306.3|7310.1|7307.3|7308.7|7305.9|25
1626080680000|2021-07-12 09:04:40|7308.7|7305.9|7306.7|7303.9|7309.1|7306.3|7306.1|7303.3|75
1626080690000|2021-07-12 09:04:50|7306.5|7303.7|7303.7|7300.9|7306.7|7303.9|7301.6|7298.8|222
1626080700000|2021-07-12 09:05:00|7303.1|7300.3|7303.7|7300.9|7303.7|7300.9|7302.7|7299.9|99
1626080710000|2021-07-12 09:05:10|7304.2|7301.4|7302.7|7299.9|7304.7|7301.9|7302.1|7299.3|52
1626080720000|2021-07-12 09:05:20|7302.1|7299.3|7305.7|7302.9|7305.7|7302.9|7302.1|7299.3|40
1626080730000|2021-07-12 09:05:30|7306.1|7303.3|7304.7|7301.9|7306.1|7303.3|7304.1|7301.3|36
1626080740000|2021-07-12 09:05:40|7305.1|7302.3|7304.7|7301.9|7305.7|7302.9|7303.7|7300.9|34
1626080750000|2021-07-12 09:05:50|7304.5|7301.7|7304.7|7301.9|7305.1|7302.3|7303.1|7300.3|44
1626080760000|2021-07-12 09:06:00|7304.6|7301.8|7303.7|7300.9|7304.7|7301.9|7303.1|7300.3|38
1626080770000|2021-07-12 09:06:10|7303.5|7300.7|7302.1|7299.3|7303.5|7300.7|7301.7|7298.9|45
1626080780000|2021-07-12 09:06:20|7301.7|7298.9|7302.7|7299.9|7302.7|7299.9|7301.5|7298.7|36
1626080790000|2021-07-12 09:06:30|7302.5|7299.7|7302.1|7299.3|7302.5|7299.7|7300.7|7297.9|13
1626080800000|2021-07-12 09:06:40|7301.7|7298.9|7299.7|7296.9|7301.7|7298.9|7299.1|7296.3|94
1626080810000|2021-07-12 09:06:50|7299.6|7296.8|7300.1|7297.3|7302.1|7299.3|7297.5|7294.7|200
1626080820000|2021-07-12 09:07:00|7300.7|7297.9|7299.7|7296.9|7301.2|7298.4|7297.1|7294.3|86
1626080830000|2021-07-12 09:07:10|7299.6|7296.8|7299.7|7296.9|7300.7|7297.9|7299.1|7296.3|32
1626080840000|2021-07-12 09:07:20|7299.5|7296.7|7301.1|7298.3|7301.2|7298.4|7297.7|7294.9|80
1626080850000|2021-07-12 09:07:30|7300.7|7297.9|7301.1|7298.3|7301.7|7298.9|7300.1|7297.3|21
1626080860000|2021-07-12 09:07:40|7301.5|7298.7|7300.7|7297.9|7301.7|7298.9|7300.7|7297.9|14
1626080870000|2021-07-12 09:07:50|7300.6|7297.8|7300.2|7297.4|7300.7|7297.9|7299.1|7296.3|20
1626080880000|2021-07-12 09:08:00|7300.1|7297.3|7296.7|7293.9|7300.1|7297.3|7296.7|7293.9|40
1626080890000|2021-07-12 09:08:10|7296.6|7293.8|7298.7|7295.9|7299.1|7296.3|7295.5|7292.7|84
1626080900000|2021-07-12 09:08:20|7298.6|7295.8|7300.2|7297.4|7300.7|7297.9|7298.6|7295.8|28
1626080910000|2021-07-12 09:08:30|7300.6|7297.8|7299.1|7296.3|7300.7|7297.9|7298.7|7295.9|44
1626080920000|2021-07-12 09:08:40|7298.7|7295.9|7299.2|7296.4|7299.7|7296.9|7298.7|7295.9|8
1626080930000|2021-07-12 09:08:50|7299.6|7296.8|7301.1|7298.3|7301.1|7298.3|7299.1|7296.3|25
1626080940000|2021-07-12 09:09:00|7300.7|7297.9|7300.1|7297.3|7300.7|7297.9|7298.7|7295.9|37
1626080950000|2021-07-12 09:09:10|7299.6|7296.8|7301.1|7298.3|7301.6|7298.8|7299.1|7296.3|42
1626080960000|2021-07-12 09:09:20|7300.7|7297.9|7300.1|7297.3|7302.7|7299.9|7300.1|7297.3|49
1626080970000|2021-07-12 09:09:30|7299.7|7296.9|7302.2|7299.4|7302.7|7299.9|7299.1|7296.3|78
1626080980000|2021-07-12 09:09:40|7302.1|7299.3|7303.1|7300.3|7303.1|7300.3|7300.7|7297.9|29
1626080990000|2021-07-12 09:09:50|7303.5|7300.7|7303.1|7300.3|7304.1|7301.3|7302.7|7299.9|26
1626081000000|2021-07-12 09:10:00|7303.2|7300.4|7303.2|7300.4|7304.6|7301.8|7302.5|7299.7|114
1626081010000|2021-07-12 09:10:10|7303.1|7300.3|7299.1|7296.3|7303.5|7300.7|7299.1|7296.3|78
1626081020000|2021-07-12 09:10:20|7298.7|7295.9|7297.7|7294.9|7298.7|7295.9|7296.7|7293.9|42
1626081030000|2021-07-12 09:10:30|7298.1|7295.3|7298.7|7295.9|7298.7|7295.9|7298.1|7295.3|26
1626081040000|2021-07-12 09:10:40|7298.6|7295.8|7297.1|7294.3|7298.7|7295.9|7296.7|7293.9|28
1626081050000|2021-07-12 09:10:50|7296.7|7293.9|7297.1|7294.3|7297.7|7294.9|7295.7|7292.9|35
1626081060000|2021-07-12 09:11:00|7296.6|7293.8|7297.1|7294.3|7297.7|7294.9|7294.7|7291.9|83
1626081070000|2021-07-12 09:11:10|7297.6|7294.8|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|11
1626081080000|2021-07-12 09:11:20|7296.1|7293.3|7297.1|7294.3|7297.7|7294.9|7296.1|7293.3|69
1626081090000|2021-07-12 09:11:30|7296.7|7293.9|7294.1|7291.3|7296.7|7293.9|7294.1|7291.3|24
1626081100000|2021-07-12 09:11:40|7294.2|7291.4|7295.1|7292.3|7296.6|7293.8|7294.1|7291.3|81
1626081110000|2021-07-12 09:11:50|7295.6|7292.8|7294.7|7291.9|7295.6|7292.8|7293.7|7290.9|28
1626081120000|2021-07-12 09:12:00|7295.7|7292.9|7298.1|7295.3|7298.1|7295.3|7295.6|7292.8|26
1626081130000|2021-07-12 09:12:10|7298.5|7295.7|7296.7|7293.9|7298.7|7295.9|7296.7|7293.9|36
1626081140000|2021-07-12 09:12:20|7297.1|7294.3|7298.7|7295.9|7298.7|7295.9|7297.1|7294.3|6
1626081150000|2021-07-12 09:12:30|7298.6|7295.8|7300.1|7297.3|7300.5|7297.7|7297.1|7294.3|68
1626081160000|2021-07-12 09:12:40|7300.5|7297.7|7300.7|7297.9|7301.5|7298.7|7300.5|7297.7|31
1626081170000|2021-07-12 09:12:50|7301.1|7298.3|7302.6|7299.8|7302.7|7299.9|7301.1|7298.3|21
1626081180000|2021-07-12 09:13:00|7302.5|7299.7|7303.7|7300.9|7304.1|7301.3|7301.7|7298.9|68
1626081190000|2021-07-12 09:13:10|7304.1|7301.3|7303.1|7300.3|7304.7|7301.9|7301.7|7298.9|38
1626081200000|2021-07-12 09:13:20|7302.7|7299.9|7303.1|7300.3|7303.7|7300.9|7302.7|7299.9|16
1626081210000|2021-07-12 09:13:30|7302.5|7299.7|7304.1|7301.3|7304.6|7301.8|7302.1|7299.3|42
1626081220000|2021-07-12 09:13:40|7304.5|7301.7|7300.6|7297.8|7304.7|7301.9|7300.3|7297.5|63
1626081230000|2021-07-12 09:13:50|7300.7|7297.9|7300.6|7297.8|7300.7|7297.9|7299.7|7296.9|14
1626081240000|2021-07-12 09:14:00|7300.5|7297.7|7297.1|7294.3|7300.5|7297.7|7296.1|7293.3|38
1626081250000|2021-07-12 09:14:10|7296.7|7293.9|7295.1|7292.3|7297.1|7294.3|7293.7|7290.9|72
1626081260000|2021-07-12 09:14:20|7295.7|7292.9|7295.6|7292.8|7296.1|7293.3|7294.7|7291.9|17
1626081270000|2021-07-12 09:14:30|7295.5|7292.7|7296.1|7293.3|7296.7|7293.9|7295.1|7292.3|16
1626081280000|2021-07-12 09:14:40|7296.7|7293.9|7292.6|7289.8|7296.7|7293.9|7291.6|7288.8|199
1626081290000|2021-07-12 09:14:50|7292.7|7289.9|7294.1|7291.3|7294.7|7291.9|7292.7|7289.9|32
1626081300000|2021-07-12 09:15:00|7294.6|7291.8|7289.1|7286.3|7294.6|7291.8|7288.7|7285.9|112
1626081310000|2021-07-12 09:15:10|7289.7|7286.9|7292.2|7289.4|7292.7|7289.9|7289.2|7286.4|65
1626081320000|2021-07-12 09:15:20|7292.1|7289.3|7293.7|7290.9|7295.1|7292.3|7291.1|7288.3|34
1626081330000|2021-07-12 09:15:30|7293.6|7290.8|7292.7|7289.9|7293.7|7290.9|7292.7|7289.9|19
1626081340000|2021-07-12 09:15:40|7293.1|7290.3|7294.1|7291.3|7294.1|7291.3|7293.1|7290.3|20
1626081350000|2021-07-12 09:15:50|7293.6|7290.8|7295.1|7292.3|7295.1|7292.3|7292.7|7289.9|17
1626081360000|2021-07-12 09:16:00|7294.7|7291.9|7297.1|7294.3|7297.4|7294.6|7294.1|7291.3|22
1626081370000|2021-07-12 09:16:10|7297.6|7294.8|7295.7|7292.9|7297.6|7294.8|7295.7|7292.9|29
1626081380000|2021-07-12 09:16:20|7296.1|7293.3|7296.7|7293.9|7296.7|7293.9|7296.1|7293.3|20
1626081390000|2021-07-12 09:16:30|7297.1|7294.3|7296.4|7293.6|7297.1|7294.3|7296.1|7293.3|10
1626081400000|2021-07-12 09:16:40|7296.1|7293.3|7296.1|7293.3|7296.6|7293.8|7295.1|7292.3|16
1626081410000|2021-07-12 09:16:50|7295.7|7292.9|7296.7|7293.9|7296.7|7293.9|7295.7|7292.9|8
1626081420000|2021-07-12 09:17:00|7296.1|7293.3|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|18
1626081430000|2021-07-12 09:17:10|7295.2|7292.4|7295.6|7292.8|7295.7|7292.9|7294.7|7291.9|6
1626081440000|2021-07-12 09:17:20|7295.1|7292.3|7297.1|7294.3|7297.4|7294.6|7295.1|7292.3|4
1626081450000|2021-07-12 09:17:30|7296.7|7293.9|7298.7|7295.9|7299.7|7296.9|7296.7|7293.9|74
1626081460000|2021-07-12 09:17:40|7299.2|7296.4|7299.1|7296.3|7300.2|7297.4|7298.1|7295.3|56
1626081470000|2021-07-12 09:17:50|7299.2|7296.4|7298.2|7295.4|7299.7|7296.9|7298.1|7295.3|35
1626081480000|2021-07-12 09:18:00|7297.7|7294.9|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|11
1626081490000|2021-07-12 09:18:10|7298.2|7295.4|7299.7|7296.9|7299.7|7296.9|7298.2|7295.4|25
1626081500000|2021-07-12 09:18:20|7299.6|7296.8|7296.7|7293.9|7299.7|7296.9|7296.7|7293.9|36
1626081510000|2021-07-12 09:18:30|7297.3|7294.5|7297.7|7294.9|7299.1|7296.3|7297.2|7294.4|36
1626081520000|2021-07-12 09:18:40|7297.2|7294.4|7297.1|7294.3|7297.7|7294.9|7296.7|7293.9|8
1626081530000|2021-07-12 09:18:50|7297.6|7294.8|7297.2|7294.4|7297.7|7294.9|7297.2|7294.4|7
1626081540000|2021-07-12 09:19:00|7297.1|7294.3|7295.7|7292.9|7297.1|7294.3|7295.1|7292.3|27
1626081550000|2021-07-12 09:19:10|7296.1|7293.3|7293.7|7290.9|7296.1|7293.3|7293.6|7290.8|43
1626081560000|2021-07-12 09:19:20|7294.1|7291.3|7293.7|7290.9|7294.1|7291.3|7292.7|7289.9|31
1626081570000|2021-07-12 09:19:30|7294.1|7291.3|7296.3|7293.5|7296.7|7293.9|7294.1|7291.3|22
1626081580000|2021-07-12 09:19:40|7296.7|7293.9|7297.7|7294.9|7297.7|7294.9|7296.7|7293.9|8
1626081590000|2021-07-12 09:19:50|7297.6|7294.8|7297.7|7294.9|7297.7|7294.9|7297.1|7294.3|17
1626081600000|2021-07-12 09:20:00|7297.1|7294.3|7295.1|7292.3|7297.1|7294.3|7294.7|7291.9|25
1626081610000|2021-07-12 09:20:10|7294.7|7291.9|7295.1|7292.3|7295.1|7292.3|7294.7|7291.9|3
1626081620000|2021-07-12 09:20:20|7294.7|7291.9|7291.1|7288.3|7294.7|7291.9|7290.7|7287.9|58
1626081630000|2021-07-12 09:20:30|7291.6|7288.8|7294.1|7291.3|7294.2|7291.4|7291.1|7288.3|56
1626081640000|2021-07-12 09:20:40|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|7293.1|7290.3|22
1626081650000|2021-07-12 09:20:50|7293.6|7290.8|7295.1|7292.3|7295.1|7292.3|7293.1|7290.3|52
1626081660000|2021-07-12 09:21:00|7294.9|7292.1|7294.1|7291.3|7294.9|7292.1|7293.7|7290.9|31
1626081670000|2021-07-12 09:21:10|7293.9|7291.1|7294.7|7291.9|7294.7|7291.9|7291.7|7288.9|120
1626081680000|2021-07-12 09:21:20|7294.2|7291.4|7296.1|7293.3|7296.1|7293.3|7294.2|7291.4|6
1626081690000|2021-07-12 09:21:30|7295.1|7292.3|7295.7|7292.9|7295.7|7292.9|7295.1|7292.3|10
1626081700000|2021-07-12 09:21:40|7295.1|7292.3|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|14
1626081710000|2021-07-12 09:21:50|7293.7|7290.9|7292.7|7289.9|7294.1|7291.3|7292.7|7289.9|17
1626081720000|2021-07-12 09:22:00|7292.2|7289.4|7292.1|7289.3|7292.7|7289.9|7291.7|7288.9|38
1626081730000|2021-07-12 09:22:10|7292.7|7289.9|7293.1|7290.3|7293.7|7290.9|7292.2|7289.4|19
1626081740000|2021-07-12 09:22:20|7292.7|7289.9|7292.6|7289.8|7292.7|7289.9|7292.1|7289.3|15
1626081750000|2021-07-12 09:22:30|7292.2|7289.4|7292.1|7289.3|7292.6|7289.8|7291.7|7288.9|9
1626081760000|2021-07-12 09:22:40|7293.5|7290.7|7295.1|7292.3|7295.7|7292.9|7293.5|7290.7|88
1626081770000|2021-07-12 09:22:50|7294.7|7291.9|7294|7291.2|7294.7|7291.9|7294|7291.2|4
1626081780000|2021-07-12 09:23:00|7293.7|7290.9|7292.7|7289.9|7293.7|7290.9|7292|7289.2|22
1626081790000|2021-07-12 09:23:10|7293|7290.2|7292|7289.2|7293|7290.2|7292|7289.2|5
1626081800000|2021-07-12 09:23:20|7292.7|7289.9|7294|7291.2|7294|7291.2|7291.7|7288.9|19
1626081810000|2021-07-12 09:23:30|7293.5|7290.7|7294|7291.2|7294|7291.2|7293.4|7290.6|7
1626081820000|2021-07-12 09:23:40|7294.2|7291.4|7294|7291.2|7294.7|7291.9|7294|7291.2|9
1626081830000|2021-07-12 09:23:50|7293.7|7290.9|7295|7292.2|7295|7292.2|7293|7290.2|38
1626081840000|2021-07-12 09:24:00|7295.2|7292.4|7293.5|7290.7|7295.2|7292.4|7293|7290.2|28
1626081850000|2021-07-12 09:24:10|7293.7|7290.9|7294|7291.2|7296|7293.2|7293|7290.2|29
1626081860000|2021-07-12 09:24:20|7294.3|7291.5|7294|7291.2|7295|7292.2|7294|7291.2|10
1626081870000|2021-07-12 09:24:30|7294.2|7291.4|7296|7293.2|7296|7293.2|7294.2|7291.4|25
1626081880000|2021-07-12 09:24:40|7296.7|7293.9|7298|7295.2|7298.7|7295.9|7296.7|7293.9|14
1626081890000|2021-07-12 09:24:50|7298.4|7295.6|7299|7296.2|7299|7296.2|7297.4|7294.6|20
1626081900000|2021-07-12 09:25:00|7298.7|7295.9|7298|7295.2|7298.7|7295.9|7297|7294.2|17
1626081910000|2021-07-12 09:25:10|7298.2|7295.4|7296.7|7293.9|7299.3|7296.5|7296|7293.2|36
1626081920000|2021-07-12 09:25:20|7297|7294.2|7294.7|7291.9|7297|7294.2|7294|7291.2|16
1626081930000|2021-07-12 09:25:30|7294.5|7291.7|7292.7|7289.9|7294.5|7291.7|7291.7|7288.9|19
1626081940000|2021-07-12 09:25:40|7293.4|7290.6|7294.7|7291.9|7294.7|7291.9|7292|7289.2|45
1626081950000|2021-07-12 09:25:50|7293.7|7290.9|7294.2|7291.4|7294.2|7291.4|7293|7290.2|8
1626081960000|2021-07-12 09:26:00|7294|7291.2|7296|7293.2|7296.7|7293.9|7294|7291.2|13
1626081970000|2021-07-12 09:26:10|7295.7|7292.9|7296.7|7293.9|7296.7|7293.9|7295.7|7292.9|4
1626081980000|2021-07-12 09:26:20|7297.7|7294.9|7298.7|7295.9|7298.7|7295.9|7296.7|7293.9|18
1626081990000|2021-07-12 09:26:30|7298.2|7295.4|7294.7|7291.9|7298.2|7295.4|7294.2|7291.4|40
1626082000000|2021-07-12 09:26:40|7295|7292.2|7296.2|7293.4|7296.5|7293.7|7294.7|7291.9|5
1626082010000|2021-07-12 09:26:50|7296.7|7293.9|7297.2|7294.4|7297.7|7294.9|7296.7|7293.9|3
1626082020000|2021-07-12 09:27:00|7297|7294.2|7298.7|7295.9|7298.7|7295.9|7297|7294.2|33
1626082030000|2021-07-12 09:27:10|7298.9|7296.1|7297.7|7294.9|7299.7|7296.9|7297.7|7294.9|35
1626082040000|2021-07-12 09:27:20|7298|7295.2|7297.7|7294.9|7298.2|7295.4|7296.7|7293.9|11
1626082050000|2021-07-12 09:27:30|7298|7295.2|7298|7295.2|7298|7295.2|7296.7|7293.9|14
1626082060000|2021-07-12 09:27:40|7298.7|7295.9|7299|7296.2|7299|7296.2|7297.7|7294.9|17
1626082070000|2021-07-12 09:27:50|7298.7|7295.9|7297.7|7294.9|7299.7|7296.9|7297.7|7294.9|24
1626082080000|2021-07-12 09:28:00|7297.2|7294.4|7298|7295.2|7298.3|7295.5|7297.2|7294.4|16
1626082090000|2021-07-12 09:28:10|7298.2|7295.4|7299|7296.2|7299|7296.2|7298.2|7295.4|4
1626082100000|2021-07-12 09:28:20|7299.5|7296.7|7299.2|7296.4|7299.7|7296.9|7298.7|7295.9|12
1626082110000|2021-07-12 09:28:30|7299|7296.2|7298.7|7295.9|7299|7296.2|7297.7|7294.9|17
1626082120000|2021-07-12 09:28:40|7298.8|7296|7300|7297.2|7300.7|7297.9|7298.8|7296|21
1626082130000|2021-07-12 09:28:50|7300.2|7297.4|7298.7|7295.9|7300.2|7297.4|7298|7295.2|35
1626082140000|2021-07-12 09:29:00|7298.8|7296|7299.7|7296.9|7299.7|7296.9|7298.8|7296|13
1626082150000|2021-07-12 09:29:10|7299.3|7296.5|7300.7|7297.9|7300.7|7297.9|7299.3|7296.5|26
1626082160000|2021-07-12 09:29:20|||||||||3
1626082170000|2021-07-12 09:29:30|7301|7298.2|7300.7|7297.9|7301.7|7298.9|7300.7|7297.9|38
1626082180000|2021-07-12 09:29:40|7301|7298.2|7301.7|7298.9|7301.7|7298.9|7300.7|7297.9|9
1626082190000|2021-07-12 09:29:50|7301.2|7298.4|7301.7|7298.9|7302|7299.2|7301|7298.2|54
1626082200000|2021-07-12 09:30:00|7301|7298.2|7298.7|7295.9|7301.7|7298.9|7298.7|7295.9|23
1626082210000|2021-07-12 09:30:10|||||||||12
1626082220000|2021-07-12 09:30:20|7299|7296.2|7297.6|7294.8|7299.7|7296.9|7296.7|7293.9|52
1626082230000|2021-07-12 09:30:30|7297.8|7295|7299.6|7296.8|7299.6|7296.8|7297.8|7295|28
1626082240000|2021-07-12 09:30:40|7300|7297.2|7299.6|7296.8|7300|7297.2|7299|7296.2|6
1626082250000|2021-07-12 09:30:50|7300|7297.2|7301.6|7298.8|7301.6|7298.8|7300|7297.2|32
1626082260000|2021-07-12 09:31:00|7301.3|7298.5|7304|7301.2|7304|7301.2|7301|7298.2|125
1626082270000|2021-07-12 09:31:10|7304.1|7301.3|7305|7302.2|7305.4|7302.6|7304.1|7301.3|24
1626082280000|2021-07-12 09:31:20|7305.6|7302.8|7306.6|7303.8|7308|7305.2|7305.6|7302.8|99
1626082290000|2021-07-12 09:31:30|7306.5|7303.7|7309|7306.2|7309.6|7306.8|7306|7303.2|154
1626082300000|2021-07-12 09:31:40|7308.6|7305.8|7311|7308.2|7311.6|7308.8|7308.1|7305.3|699
1626082310000|2021-07-12 09:31:50|7311.1|7308.3|7310.6|7307.8|7312.3|7309.5|7310.6|7307.8|59
1626082320000|2021-07-12 09:32:00|7311|7308.2|7312|7309.2|7312.4|7309.6|7310.6|7307.8|26
1626082330000|2021-07-12 09:32:10|7312.1|7309.3|7311.6|7308.8|7312.6|7309.8|7311.6|7308.8|42
1626082340000|2021-07-12 09:32:20|7312|7309.2|7313.6|7310.8|7313.6|7310.8|7311.6|7308.8|39
1626082350000|2021-07-12 09:32:30|7313.4|7310.6|7314|7311.2|7314|7311.2|7313.4|7310.6|35
1626082360000|2021-07-12 09:32:40|7314.3|7311.5|7314|7311.2|7315|7312.2|7313.6|7310.8|55
1626082370000|2021-07-12 09:32:50|7314.4|7311.6|7316.3|7313.5|7317.3|7314.5|7314|7311.2|456
1626082380000|2021-07-12 09:33:00|7316.6|7313.8|7317.3|7314.5|7318.3|7315.5|7316.3|7313.5|107
1626082390000|2021-07-12 09:33:10|7317.6|7314.8|7319.3|7316.5|7320.6|7317.8|7317.6|7314.8|81
1626082400000|2021-07-12 09:33:20|7318.9|7316.1|7322.3|7319.5|7322.3|7319.5|7318.3|7315.5|60
1626082410000|2021-07-12 09:33:30|7322.6|7319.8|7323.8|7321|7323.9|7321.1|7322.3|7319.5|69
1626082420000|2021-07-12 09:33:40|7323.9|7321.1|7321.8|7319|7324.6|7321.8|7321.8|7319|85
1626082430000|2021-07-12 09:33:50|7321.6|7318.8|7322.3|7319.5|7322.3|7319.5|7319.3|7316.5|96
1626082440000|2021-07-12 09:34:00|7321.9|7319.1|7321.6|7318.8|7321.9|7319.1|7321.3|7318.5|39
1626082450000|2021-07-12 09:34:10|7321.8|7319|7320.3|7317.5|7322.3|7319.5|7319.8|7317|49
1626082460000|2021-07-12 09:34:20|7319.6|7316.8|7318.6|7315.8|7321.3|7318.5|7318.6|7315.8|110
1626082470000|2021-07-12 09:34:30|7318.9|7316.1|7317.6|7314.8|7319.3|7316.5|7317.3|7314.5|50
1626082480000|2021-07-12 09:34:40|7317.3|7314.5|7318.9|7316.1|7319.9|7317.1|7317.3|7314.5|83
1626082490000|2021-07-12 09:34:50|7319.3|7316.5|7324.9|7322.1|7324.9|7322.1|7319.3|7316.5|243
1626082500000|2021-07-12 09:35:00|7324.3|7321.5|7321.3|7318.5|7324.9|7322.1|7320.9|7318.1|66
1626082510000|2021-07-12 09:35:10|7321.6|7318.8|7321.3|7318.5|7321.6|7318.8|7320.6|7317.8|31
1626082520000|2021-07-12 09:35:20|7320.9|7318.1|7318.9|7316.1|7321.3|7318.5|7318.9|7316.1|71
1626082530000|2021-07-12 09:35:30|7319.3|7316.5|7321.4|7318.6|7321.9|7319.1|7319.3|7316.5|89
1626082540000|2021-07-12 09:35:40|7321.5|7318.7|7320.9|7318.1|7322.6|7319.8|7320.9|7318.1|10
1626082550000|2021-07-12 09:35:50|7320.5|7317.7|7321.3|7318.5|7321.9|7319.1|7319.9|7317.1|66
1626082560000|2021-07-12 09:36:00|7321.6|7318.8|7320.3|7317.5|7321.6|7318.8|7318.9|7316.1|21
1626082570000|2021-07-12 09:36:10|7320.4|7317.6|7322.3|7319.5|7322.6|7319.8|7320.3|7317.5|41
1626082580000|2021-07-12 09:36:20|7321.9|7319.1|7323.3|7320.5|7323.9|7321.1|7321.9|7319.1|18
1626082590000|2021-07-12 09:36:30|7322.9|7320.1|7323.3|7320.5|7323.9|7321.1|7322.9|7320.1|24
1626082600000|2021-07-12 09:36:40|7323.4|7320.6|7323.9|7321.1|7324.9|7322.1|7322.9|7320.1|453
1626082610000|2021-07-12 09:36:50|7323.5|7320.7|7323.5|7320.7|7324.5|7321.7|7322.9|7320.1|41
1626082620000|2021-07-12 09:37:00|7323.3|7320.5|7323.9|7321.1|7324.9|7322.1|7323.3|7320.5|43
1626082630000|2021-07-12 09:37:10|7323.1|7320.3|7322.9|7320.1|7324|7321.2|7322.9|7320.1|78
1626082640000|2021-07-12 09:37:20|7321.9|7319.1|7322.3|7319.5|7323.3|7320.5|7321.9|7319.1|31
1626082650000|2021-07-12 09:37:30|7322.6|7319.8|7322.9|7320.1|7322.9|7320.1|7322.3|7319.5|10
1626082660000|2021-07-12 09:37:40|7322.6|7319.8|7322.2|7319.4|7322.6|7319.8|7321.9|7319.1|5
1626082670000|2021-07-12 09:37:50|7322.4|7319.6|7322.7|7319.9|7322.9|7320.1|7322.2|7319.4|12
1626082680000|2021-07-12 09:38:00|7322.4|7319.6|7320.9|7318.1|7322.4|7319.6|7320.9|7318.1|25
1626082690000|2021-07-12 09:38:10|7321.9|7319.1|7320.9|7318.1|7322.1|7319.3|7320.9|7318.1|21
1626082700000|2021-07-12 09:38:20|7320.4|7317.6|7319.9|7317.1|7320.9|7318.1|7319.9|7317.1|52
1626082710000|2021-07-12 09:38:30|7320.4|7317.6|7320.5|7317.7|7320.9|7318.1|7319.5|7316.7|31
1626082720000|2021-07-12 09:38:40|7320.4|7317.6|7319.9|7317.1|7320.4|7317.6|7319.9|7317.1|6
1626082730000|2021-07-12 09:38:50|7319.5|7316.7|7318.9|7316.1|7319.5|7316.7|7318.9|7316.1|12
1626082740000|2021-07-12 09:39:00|7318.5|7315.7|7318.9|7316.1|7319.5|7316.7|7318.1|7315.3|19
1626082750000|2021-07-12 09:39:10|7318.5|7315.7|7317.9|7315.1|7318.5|7315.7|7316.5|7313.7|44
1626082760000|2021-07-12 09:39:20|7318.1|7315.3|7317.9|7315.1|7318.9|7316.1|7317.5|7314.7|15
1626082770000|2021-07-12 09:39:30|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7315.9|7313.1|28
1626082780000|2021-07-12 09:39:40|7317.9|7315.1|7318.5|7315.7|7318.9|7316.1|7317.9|7315.1|13
1626082790000|2021-07-12 09:39:50|7318.9|7316.1|7320.9|7318.1|7321.9|7319.1|7317.9|7315.1|54
1626082800000|2021-07-12 09:40:00|7321.1|7318.3|7318.9|7316.1|7321.5|7318.7|7318.9|7316.1|21
1626082810000|2021-07-12 09:40:10|7318.5|7315.7|7318.2|7315.4|7319|7316.2|7317.5|7314.7|61
1626082820000|2021-07-12 09:40:20|7317.9|7315.1|7317.4|7314.6|7318.2|7315.4|7317.2|7314.4|15
1626082830000|2021-07-12 09:40:30|7317.9|7315.1|7318.9|7316.1|7319.5|7316.7|7317.9|7315.1|11
1626082840000|2021-07-12 09:40:40|7318.5|7315.7|7318.5|7315.7|7318.9|7316.1|7318.5|7315.7|0
1626082850000|2021-07-12 09:40:50|7317.9|7315.1|7318.5|7315.7|7318.5|7315.7|7317.9|7315.1|21
1626082860000|2021-07-12 09:41:00|7318.9|7316.1|7317.4|7314.6|7318.9|7316.1|7316.9|7314.1|16
1626082870000|2021-07-12 09:41:10|7317.2|7314.4|7316.9|7314.1|7317.9|7315.1|7316.9|7314.1|14
1626082880000|2021-07-12 09:41:20|7317.2|7314.4|7316.9|7314.1|7317.5|7314.7|7316.2|7313.4|18
1626082890000|2021-07-12 09:41:30|7317.2|7314.4|7317.2|7314.4|7317.9|7315.1|7317.2|7314.4|3
1626082900000|2021-07-12 09:41:40|7316.9|7314.1|7317.9|7315.1|7317.9|7315.1|7316.9|7314.1|4
1626082910000|2021-07-12 09:41:50|7317.5|7314.7|7317.9|7315.1|7317.9|7315.1|7317|7314.2|7
1626082920000|2021-07-12 09:42:00|7317.5|7314.7|7319.9|7317.1|7320.1|7317.3|7316.9|7314.1|30
1626082930000|2021-07-12 09:42:10|7320.9|7318.1|7318.9|7316.1|7320.9|7318.1|7318.9|7316.1|24
1626082940000|2021-07-12 09:42:20|7319|7316.2|7320.2|7317.4|7320.4|7317.6|7319|7316.2|5
1626082950000|2021-07-12 09:42:30|7320.4|7317.6|7320.5|7317.7|7320.5|7317.7|7320.4|7317.6|0
1626082960000|2021-07-12 09:42:40|7320.9|7318.1|7314.2|7311.4|7320.9|7318.1|7312.9|7310.1|120
1626082970000|2021-07-12 09:42:50|7314.4|7311.6|7315.2|7312.4|7315.2|7312.4|7314.4|7311.6|16
1626082980000|2021-07-12 09:43:00|7315.9|7313.1|7315.2|7312.4|7315.9|7313.1|7315.2|7312.4|37
1626082990000|2021-07-12 09:43:10|7315.1|7312.3|7316.6|7313.8|7316.6|7313.8|7314.7|7311.9|17
1626083000000|2021-07-12 09:43:20|||||||||1
1626083010000|2021-07-12 09:43:30|7316.9|7314.1|7316.2|7313.4|7317.2|7314.4|7316.2|7313.4|11
1626083020000|2021-07-12 09:43:40|7316.6|7313.8|7316.2|7313.4|7316.9|7314.1|7316.2|7313.4|5
1626083030000|2021-07-12 09:43:50|7316.6|7313.8|7314.7|7311.9|7316.6|7313.8|7314.2|7311.4|18
1626083040000|2021-07-12 09:44:00|7314.6|7311.8|7313.9|7311.1|7314.7|7311.9|7313.6|7310.8|27
1626083050000|2021-07-12 09:44:10|7313.6|7310.8|7312.9|7310.1|7313.6|7310.8|7312.9|7310.1|3
1626083060000|2021-07-12 09:44:20|7313.2|7310.4|7313.6|7310.8|7314.2|7311.4|7313.2|7310.4|12
1626083070000|2021-07-12 09:44:30|7313.2|7310.4|7313.9|7311.1|7314.2|7311.4|7313.2|7310.4|4
1626083080000|2021-07-12 09:44:40|7314.2|7311.4|7314.9|7312.1|7315.2|7312.4|7314.2|7311.4|8
1626083090000|2021-07-12 09:44:50|7314.7|7311.9|7314.2|7311.4|7314.9|7312.1|7313.7|7310.9|2
1626083100000|2021-07-12 09:45:00|7313.6|7310.8|7312.2|7309.4|7313.6|7310.8|7312.2|7309.4|54
1626083110000|2021-07-12 09:45:10|7311.8|7309|7312.6|7309.8|7312.6|7309.8|7311.8|7309|14
1626083120000|2021-07-12 09:45:20|7312.8|7310|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|3
1626083130000|2021-07-12 09:45:30|7311.8|7309|7308.6|7305.8|7311.8|7309|7306.6|7303.8|194
1626083140000|2021-07-12 09:45:40|7309.6|7306.8|7310|7307.2|7310.6|7307.8|7308.6|7305.8|43
1626083150000|2021-07-12 09:45:50|7310.2|7307.4|7310.6|7307.8|7310.6|7307.8|7310.1|7307.3|6
1626083160000|2021-07-12 09:46:00|7310.8|7308|7312.6|7309.8|7312.6|7309.8|7310.6|7307.8|30
1626083170000|2021-07-12 09:46:10|7313|7310.2|7313.2|7310.4|7313.2|7310.4|7312.2|7309.4|32
1626083180000|2021-07-12 09:46:20|7313.6|7310.8|7312.6|7309.8|7313.6|7310.8|7312.2|7309.4|13
1626083190000|2021-07-12 09:46:30|7312.2|7309.4|7311.6|7308.8|7312.2|7309.4|7311|7308.2|12
1626083200000|2021-07-12 09:46:40|7311.4|7308.6|7313|7310.2|7313.1|7310.3|7311.4|7308.6|19
1626083210000|2021-07-12 09:46:50|7313.1|7310.3|7313.6|7310.8|7314|7311.2|7313|7310.2|5
1626083220000|2021-07-12 09:47:00|7313.5|7310.7|7312.1|7309.3|7313.5|7310.7|7312.1|7309.3|4
1626083230000|2021-07-12 09:47:10|7312.6|7309.8|7313|7310.2|7313|7310.2|7312.6|7309.8|0
1626083240000|2021-07-12 09:47:20|7312.6|7309.8|7312|7309.2|7313.4|7310.6|7312|7309.2|13
1626083250000|2021-07-12 09:47:30|7312.2|7309.4|7312.6|7309.8|7312.6|7309.8|7312|7309.2|26
1626083260000|2021-07-12 09:47:40|7312|7309.2|7313|7310.2|7313|7310.2|7311.6|7308.8|5
1626083270000|2021-07-12 09:47:50|7313.5|7310.7|7313|7310.2|7313.6|7310.8|7312.6|7309.8|8
1626083280000|2021-07-12 09:48:00|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312|7309.2|4
1626083290000|2021-07-12 09:48:10|7312.5|7309.7|7311|7308.2|7312.5|7309.7|7311|7308.2|7
1626083300000|2021-07-12 09:48:20|7311.4|7308.6|7311.6|7308.8|7311.6|7308.8|7311.4|7308.6|3
1626083310000|2021-07-12 09:48:30|7311|7308.2|7311.6|7308.8|7311.6|7308.8|7311|7308.2|1
1626083320000|2021-07-12 09:48:40|7311.5|7308.7|7311|7308.2|7311.6|7308.8|7311|7308.2|4
1626083330000|2021-07-12 09:48:50|7310.6|7307.8|7308|7305.2|7311|7308.2|7306.4|7303.6|44
1626083340000|2021-07-12 09:49:00|7307.6|7304.8|7307.6|7304.8|7308|7305.2|7306.4|7303.6|22
1626083350000|2021-07-12 09:49:10|7307.5|7304.7|7307|7304.2|7308|7305.2|7306.4|7303.6|19
1626083360000|2021-07-12 09:49:20|7307.1|7304.3|7307|7304.2|7308|7305.2|7306.5|7303.7|10
1626083370000|2021-07-12 09:49:30|7306.6|7303.8|7307|7304.2|7307.4|7304.6|7305.5|7302.7|28
1626083380000|2021-07-12 09:49:40|7306.6|7303.8|7307|7304.2|7307.6|7304.8|7306.6|7303.8|21
1626083390000|2021-07-12 09:49:50|7306.5|7303.7|7308|7305.2|7308|7305.2|7306|7303.2|21
1626083400000|2021-07-12 09:50:00|7307.6|7304.8|7307|7304.2|7308|7305.2|7304.6|7301.8|58
1626083410000|2021-07-12 09:50:10|7306.6|7303.8|7305.6|7302.8|7307|7304.2|7305.6|7302.8|11
1626083420000|2021-07-12 09:50:20|7305.4|7302.6|7305.5|7302.7|7305.5|7302.7|7304.1|7301.3|23
1626083430000|2021-07-12 09:50:30|7305.4|7302.6|7303.6|7300.8|7305.4|7302.6|7303.6|7300.8|14
1626083440000|2021-07-12 09:50:40|7304|7301.2|7304|7301.2|7304|7301.2|7302.6|7299.8|24
1626083450000|2021-07-12 09:50:50|7303.9|7301.1|7302|7299.2|7304|7301.2|7302|7299.2|7
1626083460000|2021-07-12 09:51:00|7302.1|7299.3|7303|7300.2|7303.4|7300.6|7302.1|7299.3|4
1626083470000|2021-07-12 09:51:10|7302.9|7300.1|7303.5|7300.7|7303.6|7300.8|7301.4|7298.6|50
1626083480000|2021-07-12 09:51:20|7303.6|7300.8|7303.4|7300.6|7304|7301.2|7303.4|7300.6|7
1626083490000|2021-07-12 09:51:30|7303|7300.2|7302|7299.2|7303|7300.2|7301.6|7298.8|7
1626083500000|2021-07-12 09:51:40|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301|7298.2|12
1626083510000|2021-07-12 09:51:50|7301.4|7298.6|7301|7298.2|7301.4|7298.6|7300.4|7297.6|32
1626083520000|2021-07-12 09:52:00|7300.6|7297.8|7300|7297.2|7300.6|7297.8|7300|7297.2|4
1626083530000|2021-07-12 09:52:10|7300.4|7297.6|7303.4|7300.6|7303.4|7300.6|7300.4|7297.6|12
1626083540000|2021-07-12 09:52:20|7303|7300.2|7302.6|7299.8|7303|7300.2|7302.4|7299.6|5
1626083550000|2021-07-12 09:52:30|7303|7300.2|7303|7300.2|7303.6|7300.8|7302.6|7299.8|20
1626083560000|2021-07-12 09:52:40|7302.6|7299.8|7302.5|7299.7|7302.6|7299.8|7301.6|7298.8|10
1626083570000|2021-07-12 09:52:50|7302.4|7299.6|7301|7298.2|7302.4|7299.6|7300.6|7297.8|9
1626083580000|2021-07-12 09:53:00|7300.6|7297.8|7300.6|7297.8|7301|7298.2|7300.5|7297.7|7
1626083590000|2021-07-12 09:53:10|7301|7298.2|7301.5|7298.7|7301.6|7298.8|7300.6|7297.8|11
1626083600000|2021-07-12 09:53:20|7301.6|7298.8|7302|7299.2|7302.6|7299.8|7301.5|7298.7|14
1626083610000|2021-07-12 09:53:30|7302.2|7299.4|7302.6|7299.8|7303.4|7300.6|7302.2|7299.4|7
1626083620000|2021-07-12 09:53:40|7303.4|7300.6|7302.6|7299.8|7303.4|7300.6|7302.6|7299.8|6
1626083630000|2021-07-12 09:53:50|7303|7300.2|7304|7301.2|7304|7301.2|7303|7300.2|17
1626083640000|2021-07-12 09:54:00|7303.6|7300.8|7301.5|7298.7|7303.6|7300.8|7301.5|7298.7|11
1626083650000|2021-07-12 09:54:10|7301.6|7298.8|7302|7299.2|7302.4|7299.6|7301.4|7298.6|12
1626083660000|2021-07-12 09:54:20|7301.6|7298.8|7301|7298.2|7301.6|7298.8|7300.5|7297.7|16
1626083670000|2021-07-12 09:54:30|7300.6|7297.8|7301|7298.2|7301|7298.2|7300.5|7297.7|1
1626083680000|2021-07-12 09:54:40|||||||||7
1626083690000|2021-07-12 09:54:50|7300.5|7297.7|7302|7299.2|7302|7299.2|7300.5|7297.7|14
1626083700000|2021-07-12 09:55:00|7301.5|7298.7|7301.6|7298.8|7302.5|7299.7|7301|7298.2|21
1626083710000|2021-07-12 09:55:10|7301.5|7298.7|7301.4|7298.6|7302|7299.2|7301.4|7298.6|3
1626083720000|2021-07-12 09:55:20|7301|7298.2|7300.5|7297.7|7301|7298.2|7300.4|7297.6|10
1626083730000|2021-07-12 09:55:30|7300.4|7297.6|7298.4|7295.6|7300.4|7297.6|7297.6|7294.8|17
1626083740000|2021-07-12 09:55:40|7298.5|7295.7|7297.6|7294.8|7298.5|7295.7|7297.6|7294.8|9
1626083750000|2021-07-12 09:55:50|7298|7295.2|7298|7295.2|7298|7295.2|7297.6|7294.8|6
1626083760000|2021-07-12 09:56:00|7297.6|7294.8|7295.6|7292.8|7298|7295.2|7295|7292.2|81
1626083770000|2021-07-12 09:56:10|7295.5|7292.7|7295|7292.2|7295.6|7292.8|7295|7292.2|15
1626083780000|2021-07-12 09:56:20|7295.4|7292.6|7295|7292.2|7295.6|7292.8|7295|7292.2|15
1626083790000|2021-07-12 09:56:30|7295.4|7292.6|7298|7295.2|7298|7295.2|7295.4|7292.6|28
1626083800000|2021-07-12 09:56:40|7298.4|7295.6|7297|7294.2|7298.4|7295.6|7297|7294.2|20
1626083810000|2021-07-12 09:56:50|7296.6|7293.8|7296.5|7293.7|7296.6|7293.8|7295.6|7292.8|28
1626083820000|2021-07-12 09:57:00|7296.6|7293.8|7297.6|7294.8|7298|7295.2|7296|7293.2|9
1626083830000|2021-07-12 09:57:10|7297.5|7294.7|7297.6|7294.8|7298|7295.2|7297|7294.2|11
1626083840000|2021-07-12 09:57:20|7297.4|7294.6|7297.6|7294.8|7297.6|7294.8|7297|7294.2|12
1626083850000|2021-07-12 09:57:30|7298|7295.2|7296|7293.2|7298|7295.2|7295|7292.2|6
1626083860000|2021-07-12 09:57:40|7296.5|7293.7|7297.6|7294.8|7298|7295.2|7296.5|7293.7|9
1626083870000|2021-07-12 09:57:50|7298|7295.2|7296.6|7293.8|7298.6|7295.8|7296.6|7293.8|17
1626083880000|2021-07-12 09:58:00|7296.5|7293.7|7294.6|7291.8|7296.6|7293.8|7294|7291.2|19
1626083890000|2021-07-12 09:58:10|7294.4|7291.6|7294.5|7291.7|7294.6|7291.8|7293|7290.2|32
1626083900000|2021-07-12 09:58:20|7294.6|7291.8|7294|7291.2|7294.6|7291.8|7293.6|7290.8|14
1626083910000|2021-07-12 09:58:30|7294.5|7291.7|7293.5|7290.7|7294.6|7291.8|7293.5|7290.7|12
1626083920000|2021-07-12 09:58:40|7293.6|7290.8|7294|7291.2|7294.6|7291.8|7293.6|7290.8|8
1626083930000|2021-07-12 09:58:50|7293.6|7290.8|7293.6|7290.8|7294|7291.2|7293.6|7290.8|1
1626083940000|2021-07-12 09:59:00|7293.5|7290.7|7292|7289.2|7293.6|7290.8|7292|7289.2|36
1626083950000|2021-07-12 09:59:10|7292.1|7289.3|7292|7289.2|7292.6|7289.8|7291.4|7288.6|34
1626083960000|2021-07-12 09:59:20|7291.6|7288.8|7284|7281.2|7292|7289.2|7283.6|7280.8|235
1626083970000|2021-07-12 09:59:30|7283.4|7280.6|7288|7285.2|7288|7285.2|7283.4|7280.6|103
1626083980000|2021-07-12 09:59:40|7288.6|7285.8|7288|7285.2|7289|7286.2|7287.6|7284.8|53
1626083990000|2021-07-12 09:59:50|7288.4|7285.6|7291|7288.2|7291|7288.2|7288.4|7285.6|36
1626084000000|2021-07-12 10:00:00|7291.4|7288.6|7292|7289.2|7293|7290.2|7289|7286.2|62
1626084010000|2021-07-12 10:00:10|7291.4|7288.6|7291|7288.2|7291.4|7288.6|7290.4|7287.6|18
1626084020000|2021-07-12 10:00:20|7290.4|7287.6|7288.6|7285.8|7290.4|7287.6|7288|7285.2|23
1626084030000|2021-07-12 10:00:30|7289|7286.2|7288.5|7285.7|7289.4|7286.6|7288|7285.2|12
1626084040000|2021-07-12 10:00:40|7288.4|7285.6|7287.4|7284.6|7288.5|7285.7|7286.9|7284.1|42
1626084050000|2021-07-12 10:00:50|7287|7284.2|7289.5|7286.7|7289.5|7286.7|7285.4|7282.6|60
1626084060000|2021-07-12 10:01:00|7289.4|7286.6|7290|7287.2|7291|7288.2|7289|7286.2|109
1626084070000|2021-07-12 10:01:10|7289.9|7287.1|7288.4|7285.6|7289.9|7287.1|7288|7285.2|70
1626084080000|2021-07-12 10:01:20|7288|7285.2|7286|7283.2|7288|7285.2|7285.6|7282.8|25
1626084090000|2021-07-12 10:01:30|7286.4|7283.6|7287|7284.2|7287.4|7284.6|7285|7282.2|32
1626084100000|2021-07-12 10:01:40|7287.4|7284.6|7288|7285.2|7288|7285.2|7286.5|7283.7|24
1626084110000|2021-07-12 10:01:50|7288.4|7285.6|7288|7285.2|7289.4|7286.6|7288|7285.2|23
1626084120000|2021-07-12 10:02:00|7287.6|7284.8|7287|7284.2|7287.6|7284.8|7286.6|7283.8|8
1626084130000|2021-07-12 10:02:10|7287.1|7284.3|7289|7286.2|7289|7286.2|7287|7284.2|17
1626084140000|2021-07-12 10:02:20|7288.6|7285.8|7290|7287.2|7291.4|7288.6|7288.6|7285.8|38
1626084150000|2021-07-12 10:02:30|7290.4|7287.6|7290.6|7287.8|7291|7288.2|7289.6|7286.8|18
1626084160000|2021-07-12 10:02:40|7291|7288.2|7292.4|7289.6|7292.4|7289.6|7291|7288.2|32
1626084170000|2021-07-12 10:02:50|7297.5|7287.5|7295|7292.2|7297.5|7292.6|7293|7287.5|114
1626084180000|2021-07-12 10:03:00|7295.4|7292.6|7294.6|7291.8|7295.6|7292.8|7294|7291.2|51
1626084190000|2021-07-12 10:03:10|7294.5|7291.7|7294.5|7291.7|7294.6|7291.8|7294|7291.2|26
1626084200000|2021-07-12 10:03:20|7294.4|7291.6|7295.6|7292.8|7296.6|7293.8|7294|7291.2|128
1626084210000|2021-07-12 10:03:30|7296|7293.2|7296|7293.2|7296|7293.2|7294|7291.2|40
1626084220000|2021-07-12 10:03:40|7295.6|7292.8|7296.6|7293.8|7296.6|7293.8|7295.6|7292.8|29
1626084230000|2021-07-12 10:03:50|7296.5|7293.7|7295.1|7292.3|7296.6|7293.8|7294.6|7291.8|59
1626084240000|2021-07-12 10:04:00|7295.6|7292.8|7291.6|7288.8|7295.6|7292.8|7291.4|7288.6|103
1626084250000|2021-07-12 10:04:10|7292|7289.2|7293.4|7290.6|7293.6|7290.8|7292|7289.2|27
1626084260000|2021-07-12 10:04:20|7293.5|7290.7|7293|7290.2|7293.6|7290.8|7293|7290.2|7
1626084270000|2021-07-12 10:04:30|7292.4|7289.6|7293|7290.2|7293.4|7290.6|7292.4|7289.6|8
1626084280000|2021-07-12 10:04:40|7293.4|7290.6|7293|7290.2|7294.6|7291.8|7292.6|7289.8|37
1626084290000|2021-07-12 10:04:50|7293.5|7290.7|7293.6|7290.8|7293.6|7290.8|7293|7290.2|3
1626084300000|2021-07-12 10:05:00|7293.5|7290.7|7291|7288.2|7293.5|7290.7|7290.6|7287.8|41
1626084310000|2021-07-12 10:05:10|7290.6|7287.8|7290|7287.2|7292|7289.2|7289.6|7286.8|20
1626084320000|2021-07-12 10:05:20|7289.6|7286.8|7288.6|7285.8|7289.6|7286.8|7288|7285.2|26
1626084330000|2021-07-12 10:05:30|7288.8|7286|7289|7286.2|7289.6|7286.8|7288|7285.2|24
1626084340000|2021-07-12 10:05:40|7288.6|7285.8|7289|7286.2|7289|7286.2|7288.6|7285.8|5
1626084350000|2021-07-12 10:05:50|7288.6|7285.8|7288|7285.2|7288.6|7285.8|7288|7285.2|14
1626084360000|2021-07-12 10:06:00|7288.1|7285.3|7288|7285.2|7289|7286.2|7287.6|7284.8|13
1626084370000|2021-07-12 10:06:10|7288.4|7285.6|7290|7287.2|7290|7287.2|7288|7285.2|14
1626084380000|2021-07-12 10:06:20|7289.9|7287.1|7289.6|7286.8|7290|7287.2|7289.4|7286.6|10
1626084390000|2021-07-12 10:06:30|7289.4|7286.6|7289|7286.2|7289.6|7286.8|7288.6|7285.8|8
1626084400000|2021-07-12 10:06:40|7288.5|7285.7|7288.5|7285.7|7288.6|7285.8|7288|7285.2|14
1626084410000|2021-07-12 10:06:50|7288.6|7285.8|7289|7286.2|7289|7286.2|7288.5|7285.7|5
1626084420000|2021-07-12 10:07:00|7288.6|7285.8|7289|7286.2|7289.5|7286.7|7288.5|7285.7|9
1626084430000|2021-07-12 10:07:10|7289.5|7286.7|7288|7285.2|7289.5|7286.7|7288|7285.2|4
1626084440000|2021-07-12 10:07:20|7288.4|7285.6|7289|7286.2|7289.6|7286.8|7288.4|7285.6|18
1626084450000|2021-07-12 10:07:30|7288.4|7285.6|7287.6|7284.8|7288.4|7285.6|7287.4|7284.6|13
1626084460000|2021-07-12 10:07:40|7288|7285.2|7291|7288.2|7291|7288.2|7287.4|7284.6|39
1626084470000|2021-07-12 10:07:50|7290.2|7286.2|7289.6|7286.8|7290.2|7286.8|7288.6|7285.8|45
1626084480000|2021-07-12 10:08:00|7289.5|7286.7|7290|7287.2|7290|7287.2|7288.6|7285.8|7
1626084490000|2021-07-12 10:08:10|7289.6|7286.8|7289.6|7286.8|7290.4|7287.6|7289.6|7286.8|8
1626084500000|2021-07-12 10:08:20|7290|7287.2|7290.6|7287.8|7290.6|7287.8|7290|7287.2|6
1626084510000|2021-07-12 10:08:30|7290.5|7287.7|7289|7286.2|7290.5|7287.7|7289|7286.2|6
1626084520000|2021-07-12 10:08:40|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|3
1626084530000|2021-07-12 10:08:50|7288.4|7285.6|7287.6|7284.8|7288.6|7285.8|7287.6|7284.8|11
1626084540000|2021-07-12 10:09:00|7286.8|7284|7286.5|7283.7|7287.6|7284.8|7285|7282.2|92
1626084550000|2021-07-12 10:09:10|7286|7283.2|7284|7281.2|7286|7283.2|7284|7281.2|63
1626084560000|2021-07-12 10:09:20|7284.4|7281.6|7284|7281.2|7285|7282.2|7284|7281.2|26
1626084570000|2021-07-12 10:09:30|7283.6|7280.8|7280.4|7277.6|7284|7281.2|7280.4|7277.6|272
1626084580000|2021-07-12 10:09:40|7281.4|7278.6|7280|7277.2|7281.4|7278.6|7280|7277.2|75
1626084590000|2021-07-12 10:09:50|7280.4|7277.6|7279.4|7276.6|7280.4|7277.6|7279.4|7276.6|25
1626084600000|2021-07-12 10:10:00|7278.4|7275.6|7277.7|7274.9|7278.4|7275.6|7275.7|7272.9|530
1626084610000|2021-07-12 10:10:10|7277.2|7274.4|7275.7|7272.9|7277.4|7274.6|7275.4|7272.6|59
1626084620000|2021-07-12 10:10:20|7275.4|7272.6|7271.7|7268.9|7276.1|7273.3|7270.1|7267.3|212
1626084630000|2021-07-12 10:10:30|7270.6|7267.8|7271.4|7268.6|7272.4|7269.6|7269.7|7266.9|66
1626084640000|2021-07-12 10:10:40|7271.1|7268.3|7272.7|7269.9|7272.7|7269.9|7270.7|7267.9|120
1626084650000|2021-07-12 10:10:50|7272.2|7269.4|7272.7|7269.9|7272.7|7269.9|7270.7|7267.9|58
1626084660000|2021-07-12 10:11:00|7272.2|7269.4|7273.4|7270.6|7274.4|7271.6|7271.2|7268.4|95
1626084670000|2021-07-12 10:11:10|7273.2|7270.4|7273.7|7270.9|7273.7|7270.9|7272.7|7269.9|54
1626084680000|2021-07-12 10:11:20|7273.1|7270.3|7278.4|7275.6|7278.4|7275.6|7272.7|7269.9|85
1626084690000|2021-07-12 10:11:30|7278.2|7275.4|7278.1|7275.3|7278.2|7275.4|7276.7|7273.9|41
1626084700000|2021-07-12 10:11:40|7278.4|7275.6|7278|7275.2|7279.4|7276.6|7276.9|7274.1|96
1626084710000|2021-07-12 10:11:50|7278.4|7275.6|7277.7|7274.9|7278.4|7275.6|7276.4|7273.6|146
1626084720000|2021-07-12 10:12:00|7277.9|7275.1|7275.4|7272.6|7278.4|7275.6|7275|7272.2|37
1626084730000|2021-07-12 10:12:10|7275|7272.2|7273.4|7270.6|7275|7272.2|7273|7270.2|42
1626084740000|2021-07-12 10:12:20|7272.4|7269.6|7272.4|7269.6|7273|7270.2|7272|7269.2|31
1626084750000|2021-07-12 10:12:30|7272.1|7269.3|7272.3|7269.5|7272.3|7269.5|7270.3|7267.5|87
1626084760000|2021-07-12 10:12:40|7272.1|7269.3|7270.3|7267.5|7272.3|7269.5|7270.3|7267.5|35
1626084770000|2021-07-12 10:12:50|7271.2|7268.4|7271.8|7269|7272.3|7269.5|7271.2|7268.4|43
1626084780000|2021-07-12 10:13:00|7271.7|7268.9|7272|7269.2|7272.3|7269.5|7270.7|7267.9|25
1626084790000|2021-07-12 10:13:10|7272.3|7269.5|7271.8|7269|7272.3|7269.5|7270.7|7267.9|14
1626084800000|2021-07-12 10:13:20|7271.7|7268.9|7273.3|7270.5|7273.6|7270.8|7271.3|7268.5|24
1626084810000|2021-07-12 10:13:30|7273.5|7270.7|7272.5|7269.7|7273.6|7270.8|7271|7268.2|44
1626084820000|2021-07-12 10:13:40|7272.3|7269.5|7271|7268.2|7272.5|7269.7|7271|7268.2|9
1626084830000|2021-07-12 10:13:50|7271.3|7268.5|7272.3|7269.5|7272.3|7269.5|7271|7268.2|18
1626084840000|2021-07-12 10:14:00|7272|7269.2|7272.5|7269.7|7272.6|7269.8|7272|7269.2|14
1626084850000|2021-07-12 10:14:10|7272.6|7269.8|7275|7272.2|7276.3|7273.5|7272.6|7269.8|55
1626084860000|2021-07-12 10:14:20|7274.6|7271.8|7278|7275.2|7278.6|7275.8|7274|7271.2|140
1626084870000|2021-07-12 10:14:30|7279|7276.2|7278|7275.2|7279|7276.2|7277.6|7274.8|26
1626084880000|2021-07-12 10:14:40|7277.6|7274.8|7277.5|7274.7|7280.5|7277.7|7276.3|7273.5|147
1626084890000|2021-07-12 10:14:50|7277.3|7274.5|7276.3|7273.5|7277.3|7274.5|7275.3|7272.5|46
1626084900000|2021-07-12 10:15:00|7276|7273.2|7274|7271.2|7276|7273.2|7274|7271.2|45
1626084910000|2021-07-12 10:15:10|7274.6|7271.8|7274.3|7271.5|7274.6|7271.8|7273.8|7271|29
1626084920000|2021-07-12 10:15:20|7274.5|7271.7|7277.3|7274.5|7278|7275.2|7272.3|7269.5|83
1626084930000|2021-07-12 10:15:30|7277.7|7274.9|7276|7273.2|7278|7275.2|7276|7273.2|27
1626084940000|2021-07-12 10:15:40|7276.3|7273.5|7275.3|7272.5|7276.3|7273.5|7275|7272.2|13
1626084950000|2021-07-12 10:15:50|7275|7272.2|7275.3|7272.5|7276.3|7273.5|7275|7272.2|20
1626084960000|2021-07-12 10:16:00|7275.5|7272.7|7274.8|7272|7276|7273.2|7271.6|7268.8|78
1626084970000|2021-07-12 10:16:10|7275|7272.2|7275.3|7272.5|7276|7273.2|7274.3|7271.5|13
1626084980000|2021-07-12 10:16:20|7275|7272.2|7275.3|7272.5|7275.3|7272.5|7274.3|7271.5|9
1626084990000|2021-07-12 10:16:30|7275|7272.2|7275.3|7272.5|7275.3|7272.5|7275|7272.2|11
1626085000000|2021-07-12 10:16:40|7275|7272.2|7276.8|7274|7277|7274.2|7275|7272.2|19
1626085010000|2021-07-12 10:16:50|7277|7274.2|7278.3|7275.5|7278.3|7275.5|7277|7274.2|6
1626085020000|2021-07-12 10:17:00|7277.5|7274.7|7277|7274.2|7277.5|7274.7|7276|7273.2|21
1626085030000|2021-07-12 10:17:10|7277.3|7274.5|7274.3|7271.5|7277.3|7274.5|7273.5|7270.7|29
1626085040000|2021-07-12 10:17:20|7274.6|7271.8|7276|7273.2|7276|7273.2|7274.6|7271.8|17
1626085050000|2021-07-12 10:17:30|7275.6|7272.8|7277.5|7274.7|7277.5|7274.7|7275|7272.2|14
1626085060000|2021-07-12 10:17:40|7277|7274.2|7279|7276.2|7280.3|7277.5|7277|7274.2|37
1626085070000|2021-07-12 10:17:50|7279.3|7276.5|7279|7276.2|7279.6|7276.8|7278|7275.2|50
1626085080000|2021-07-12 10:18:00|7278.6|7275.8|7278|7275.2|7279|7276.2|7277.5|7274.7|10
1626085090000|2021-07-12 10:18:10|7278.3|7275.5|7279|7276.2|7279|7276.2|7278.3|7275.5|3
1626085100000|2021-07-12 10:18:20|7278.6|7275.8|7279|7276.2|7279|7276.2|7278.6|7275.8|0
1626085110000|2021-07-12 10:18:30|7278.6|7275.8|7281.6|7278.8|7282.3|7279.5|7278.6|7275.8|73
1626085120000|2021-07-12 10:18:40|7281.5|7278.7|7280|7277.2|7281.6|7278.8|7279.5|7276.7|48
1626085130000|2021-07-12 10:18:50|7280.3|7277.5|7280|7277.2|7280.3|7277.5|7279.3|7276.5|6
1626085140000|2021-07-12 10:19:00|7279.6|7276.8|7279.5|7276.7|7280|7277.2|7278.6|7275.8|6
1626085150000|2021-07-12 10:19:10|7279.6|7276.8|7279.5|7276.7|7279.6|7276.8|7279|7276.2|2
1626085160000|2021-07-12 10:19:20|7279.6|7276.8|7281.3|7278.5|7281.3|7278.5|7278.6|7275.8|2
1626085170000|2021-07-12 10:19:30|7281|7278.2|7282|7279.2|7282.3|7279.5|7281|7278.2|38
1626085180000|2021-07-12 10:19:40|7281.6|7278.8|7281.9|7279.1|7282.4|7279.6|7281.6|7278.8|9
1626085190000|2021-07-12 10:19:50|7281.8|7279|7282.4|7279.6|7282.6|7279.8|7281.4|7278.6|33
1626085200000|2021-07-12 10:20:00|7282.3|7279.5|7281.6|7278.8|7283.3|7280.5|7281.6|7278.8|42
1626085210000|2021-07-12 10:20:10|7281.9|7279.1|7280.9|7278.1|7281.9|7279.1|7280.6|7277.8|23
1626085220000|2021-07-12 10:20:20|7280.4|7277.6|7279.3|7276.5|7280.4|7277.6|7278.9|7276.1|54
1626085230000|2021-07-12 10:20:30|7278.9|7276.1|7278.4|7275.6|7278.9|7276.1|7277.9|7275.1|18
1626085240000|2021-07-12 10:20:40|7278.3|7275.5|7276.9|7274.1|7279.8|7277|7276.9|7274.1|9
1626085250000|2021-07-12 10:20:50|7277.3|7274.5|7275.9|7273.1|7277.6|7274.8|7275.3|7272.5|41
1626085260000|2021-07-12 10:21:00|7275.8|7273|7276.3|7273.5|7276.9|7274.1|7274.9|7272.1|76
1626085270000|2021-07-12 10:21:10|7276.9|7274.1|7276.9|7274.1|7277.9|7275.1|7276.6|7273.8|38
1626085280000|2021-07-12 10:21:20|7276.7|7273.9|7278.3|7275.5|7278.3|7275.5|7276.3|7273.5|20
1626085290000|2021-07-12 10:21:30|7277.9|7275.1|7277.3|7274.5|7278.6|7275.8|7277.3|7274.5|90
1626085300000|2021-07-12 10:21:40|7276.9|7274.1|7277.9|7275.1|7277.9|7275.1|7276.6|7273.8|4
1626085310000|2021-07-12 10:21:50|7277.6|7274.8|7278.9|7276.1|7278.9|7276.1|7277.6|7274.8|9
1626085320000|2021-07-12 10:22:00|7278.7|7275.9|7278.3|7275.5|7279.3|7276.5|7277.3|7274.5|66
1626085330000|2021-07-12 10:22:10|7278.2|7275.4|7278.3|7275.5|7278.3|7275.5|7277.3|7274.5|15
1626085340000|2021-07-12 10:22:20|7277.8|7275|7279.7|7276.9|7279.7|7276.9|7277.7|7274.9|18
1626085350000|2021-07-12 10:22:30|7279.3|7276.5|7279.7|7276.9|7280.3|7277.5|7279.3|7276.5|10
1626085360000|2021-07-12 10:22:40|7279.3|7276.5|7279.3|7276.5|7279.7|7276.9|7279.3|7276.5|12
1626085370000|2021-07-12 10:22:50|7278.9|7276.1|7279.7|7276.9|7279.7|7276.9|7278.3|7275.5|57
1626085380000|2021-07-12 10:23:00|7278.7|7275.9|7279.3|7276.5|7279.3|7276.5|7278.7|7275.9|15
1626085390000|2021-07-12 10:23:10|7279.2|7276.4|7277.8|7275|7279.3|7276.5|7276.3|7273.5|26
1626085400000|2021-07-12 10:23:20|7278.2|7275.4|7277.3|7274.5|7278.2|7275.4|7277.3|7274.5|1
1626085410000|2021-07-12 10:23:30|7277.7|7274.9|7276.7|7273.9|7277.7|7274.9|7276.3|7273.5|12
1626085420000|2021-07-12 10:23:40|7276.3|7273.5|7275.7|7272.9|7276.3|7273.5|7275.7|7272.9|8
1626085430000|2021-07-12 10:23:50|7275.8|7273|7280.7|7277.9|7280.7|7277.9|7272.3|7269.5|118
1626085440000|2021-07-12 10:24:00|7280.9|7278.1|7278.3|7275.5|7281.3|7278.5|7277.8|7275|33
1626085450000|2021-07-12 10:24:10|7278.8|7276|7279.7|7276.9|7279.7|7276.9|7278.7|7275.9|20
1626085460000|2021-07-12 10:24:20|7279.9|7277.1|7280.7|7277.9|7281.2|7278.4|7279.9|7277.1|9
1626085470000|2021-07-12 10:24:30|7280.8|7278|7280.7|7277.9|7281.3|7278.5|7280.3|7277.5|10
1626085480000|2021-07-12 10:24:40|7280.3|7277.5|7280.7|7277.9|7281.3|7278.5|7280.3|7277.5|13
1626085490000|2021-07-12 10:24:50|7280.3|7277.5|7280.3|7277.5|7280.8|7278|7279.7|7276.9|11
1626085500000|2021-07-12 10:25:00|7279.9|7277.1|7280.9|7278.1|7281.3|7278.5|7279.8|7277|5
1626085510000|2021-07-12 10:25:10|7281.3|7278.5|7282.3|7279.5|7283.6|7280.8|7280.9|7278.1|34
1626085520000|2021-07-12 10:25:20|7281.3|7278.5|7280.9|7278.1|7281.3|7278.5|7280.9|7278.1|9
1626085530000|2021-07-12 10:25:30|7281.3|7278.5|7281.3|7278.5|7281.4|7278.6|7280.9|7278.1|8
1626085540000|2021-07-12 10:25:40|7280.9|7278.1|7279.9|7277.1|7281.9|7279.1|7278.9|7276.1|18
1626085550000|2021-07-12 10:25:50|7279.3|7276.5|7279.3|7276.5|7279.4|7276.6|7278.9|7276.1|4
1626085560000|2021-07-12 10:26:00|7278.9|7276.1|7279.4|7276.6|7279.9|7277.1|7278.3|7275.5|13
1626085570000|2021-07-12 10:26:10|7279.3|7276.5|7280.3|7277.5|7280.3|7277.5|7279.3|7276.5|0
1626085580000|2021-07-12 10:26:20|||||||||8
1626085590000|2021-07-12 10:26:30|7280.9|7278.1|7280.9|7278.1|7281.3|7278.5|7280.3|7277.5|21
1626085600000|2021-07-12 10:26:40|7281.6|7278.8|7280.3|7277.5|7281.6|7278.8|7280.3|7277.5|16
1626085610000|2021-07-12 10:26:50|7280.8|7278|7281.9|7279.1|7282.5|7279.7|7280.8|7278|7
1626085620000|2021-07-12 10:27:00|7282.3|7279.5|7281.9|7279.1|7282.3|7279.5|7281.3|7278.5|14
1626085630000|2021-07-12 10:27:10|7281.7|7278.9|7280.3|7277.5|7281.7|7278.9|7280.3|7277.5|17
1626085640000|2021-07-12 10:27:20|7279.9|7277.1|7280.3|7277.5|7280.3|7277.5|7279.9|7277.1|4
1626085650000|2021-07-12 10:27:30|7279.9|7277.1|7279.3|7276.5|7280.3|7277.5|7279.3|7276.5|20
1626085660000|2021-07-12 10:27:40|7278.9|7276.1|7278.8|7276|7279.3|7276.5|7278.3|7275.5|12
1626085670000|2021-07-12 10:27:50|7278.9|7276.1|7277.3|7274.5|7278.9|7276.1|7276.9|7274.1|16
1626085690000|2021-07-12 10:28:10|7278.3|7275.5|7278.3|7275.5|7278.3|7275.5|7277.9|7275.1|7
1626085700000|2021-07-12 10:28:20|7277.9|7275.1|7279.3|7276.5|7279.3|7276.5|7277.9|7275.1|9
1626085710000|2021-07-12 10:28:30|7280.3|7277.5|7279.3|7276.5|7280.3|7277.5|7279.3|7276.5|5
1626085720000|2021-07-12 10:28:40|7278.9|7276.1|7279.9|7277.1|7279.9|7277.1|7278.9|7276.1|1
1626085730000|2021-07-12 10:28:50|7280.3|7277.5|7281.9|7279.1|7282.3|7279.5|7279.9|7277.1|4
1626085740000|2021-07-12 10:29:00|7281.7|7278.9|7281.9|7279.1|7282.9|7280.1|7281.5|7278.7|14
1626085750000|2021-07-12 10:29:10|7281.3|7278.5|7278.8|7276|7281.5|7278.7|7278.3|7275.5|40
1626085760000|2021-07-12 10:29:20|7278.7|7275.9|7279.3|7276.5|7279.3|7276.5|7278.3|7275.5|4
1626085770000|2021-07-12 10:29:30|7279.4|7276.6|7279.8|7277|7279.9|7277.1|7279.3|7276.5|21
1626085780000|2021-07-12 10:29:40|7279.3|7276.5|7279.3|7276.5|7279.3|7276.5|7279.3|7276.5|0
1626085790000|2021-07-12 10:29:50|7278.3|7275.5|7278.9|7276.1|7278.9|7276.1|7278.3|7275.5|9
1626085800000|2021-07-12 10:30:00|7278.8|7276|7277.3|7274.5|7278.8|7276|7276.3|7273.5|62
1626085810000|2021-07-12 10:30:10|7276.9|7274.1|7277.3|7274.5|7277.3|7274.5|7276.8|7274|1
1626085820000|2021-07-12 10:30:20|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|2
1626085830000|2021-07-12 10:30:30|7276.7|7273.9|7275.3|7272.5|7276.7|7273.9|7275.3|7272.5|22
1626085840000|2021-07-12 10:30:40|7274.9|7272.1|7273.7|7270.9|7275.3|7272.5|7271.3|7268.5|201
1626085850000|2021-07-12 10:30:50|7273.3|7270.5|7273.7|7270.9|7273.7|7270.9|7272.3|7269.5|17
1626085860000|2021-07-12 10:31:00|7273.3|7270.5|7270.8|7268|7273.7|7270.9|7270.7|7267.9|47
1626085870000|2021-07-12 10:31:10|7270.7|7267.9|7271.7|7268.9|7271.7|7268.9|7270.7|7267.9|28
1626085880000|2021-07-12 10:31:20|7271.3|7268.5|7272.3|7269.5|7272.3|7269.5|7270.7|7267.9|22
1626085890000|2021-07-12 10:31:30|7272.1|7269.3|7271.3|7268.5|7272.1|7269.3|7270.7|7267.9|7
1626085900000|2021-07-12 10:31:40|7271.1|7268.3|7275.3|7272.5|7275.7|7272.9|7270.7|7267.9|25
1626085910000|2021-07-12 10:31:50|7275.7|7272.9|7274.3|7271.5|7275.7|7272.9|7273.7|7270.9|8
1626085920000|2021-07-12 10:32:00|7274.9|7272.1|7275.7|7272.9|7276.2|7273.4|7274.9|7272.1|23
1626085930000|2021-07-12 10:32:10|7276.1|7273.3|7277.2|7274.4|7277.7|7274.9|7276.1|7273.3|22
1626085940000|2021-07-12 10:32:20|7277.3|7274.5|7278.7|7275.9|7278.7|7275.9|7277.1|7274.3|22
1626085950000|2021-07-12 10:32:30|7278.6|7275.8|7280.7|7277.9|7281.1|7278.3|7278.3|7275.5|51
1626085960000|2021-07-12 10:32:40|7281.3|7278.5|7280.7|7277.9|7281.3|7278.5|7280.7|7277.9|19
1626085970000|2021-07-12 10:32:50|7280.3|7277.5|7279.7|7276.9|7280.3|7277.5|7279.3|7276.5|20
1626085980000|2021-07-12 10:33:00|7279.8|7277|7278.3|7275.5|7280.3|7277.5|7278.3|7275.5|28
1626085990000|2021-07-12 10:33:10|7278.2|7275.4|7279.3|7276.5|7279.3|7276.5|7277.7|7274.9|13
1626086000000|2021-07-12 10:33:20|7279.2|7276.4|7277.7|7274.9|7279.3|7276.5|7277.7|7274.9|6
1626086010000|2021-07-12 10:33:30|7278.1|7275.3|7280.3|7277.5|7280.7|7277.9|7278.1|7275.3|25
1626086020000|2021-07-12 10:33:40|7280.7|7277.9|7281.1|7278.3|7281.2|7278.4|7280.7|7277.9|7
1626086030000|2021-07-12 10:33:50|7280.7|7277.9|7281.2|7278.4|7282.1|7279.3|7280.7|7277.9|24
1626086040000|2021-07-12 10:34:00|7281.1|7278.3|7282.2|7279.4|7282.3|7279.5|7280.7|7277.9|24
1626086050000|2021-07-12 10:34:10|7282.1|7279.3|7282.3|7279.5|7282.3|7279.5|7281.7|7278.9|14
1626086060000|2021-07-12 10:34:20|7282.7|7279.9|7284.3|7281.5|7285.7|7282.9|7282.7|7279.9|137
1626086070000|2021-07-12 10:34:30|7284.7|7281.9|7284.7|7281.9|7285.1|7282.3|7284.1|7281.3|19
1626086080000|2021-07-12 10:34:40|7285.1|7282.3|7285.7|7282.9|7285.7|7282.9|7284.1|7281.3|47
1626086090000|2021-07-12 10:34:50|7285.6|7282.8|7283.7|7280.9|7285.7|7282.9|7283.7|7280.9|53
1626086100000|2021-07-12 10:35:00|7283.3|7280.5|7283.1|7280.3|7283.3|7280.5|7281.7|7278.9|28
1626086110000|2021-07-12 10:35:10|7283.2|7280.4|7282.7|7279.9|7283.7|7280.9|7282.7|7279.9|15
1626086120000|2021-07-12 10:35:20|||||||||14
1626086130000|2021-07-12 10:35:30|7282.3|7279.5|7281.7|7278.9|7282.3|7279.5|7281.7|7278.9|10
1626086140000|2021-07-12 10:35:40|7281.1|7278.3|7283.7|7280.9|7284.7|7281.9|7281.1|7278.3|50
1626086150000|2021-07-12 10:35:50|7283.8|7281|7283.7|7280.9|7284.7|7281.9|7283.7|7280.9|10
1626086160000|2021-07-12 10:36:00|7283.3|7280.5|7283.7|7280.9|7284.3|7281.5|7283.2|7280.4|29
1626086170000|2021-07-12 10:36:10|7282.7|7279.9|7282.7|7279.9|7282.7|7279.9|7282.2|7279.4|16
1626086180000|2021-07-12 10:36:20|7283.1|7280.3|7282.7|7279.9|7283.1|7280.3|7282.7|7279.9|8
1626086190000|2021-07-12 10:36:30|7282.1|7279.3|7282.7|7279.9|7283.1|7280.3|7282.1|7279.3|8
1626086200000|2021-07-12 10:36:40|||||||||1
1626086210000|2021-07-12 10:36:50|7283.1|7280.3|7283.7|7280.9|7284.1|7281.3|7282.7|7279.9|10
1626086220000|2021-07-12 10:37:00|7283.2|7280.4|7282.3|7279.5|7283.2|7280.4|7282.1|7279.3|16
1626086230000|2021-07-12 10:37:10|7282.7|7279.9|7283.2|7280.4|7284.2|7281.4|7282.3|7279.5|12
1626086240000|2021-07-12 10:37:20|7283.1|7280.3|7281.7|7278.9|7283.1|7280.3|7280.7|7277.9|12
1626086250000|2021-07-12 10:37:30|7282.1|7279.3|7281.7|7278.9|7282.7|7279.9|7281.7|7278.9|7
1626086260000|2021-07-12 10:37:40|7282.3|7279.5|7281.7|7278.9|7282.3|7279.5|7281.7|7278.9|8
1626086270000|2021-07-12 10:37:50|7282.1|7279.3|7281.7|7278.9|7282.7|7279.9|7281.7|7278.9|28
1626086280000|2021-07-12 10:38:00|7281.3|7278.5|7281.7|7278.9|7281.7|7278.9|7281.3|7278.5|1
1626086290000|2021-07-12 10:38:10|7282.7|7279.9|7282.8|7280|7283.3|7280.5|7282.3|7279.5|26
1626086300000|2021-07-12 10:38:20|7283.3|7280.5|7283.7|7280.9|7283.7|7280.9|7282.7|7279.9|10
1626086310000|2021-07-12 10:38:30|7283.2|7280.4|7283.7|7280.9|7283.7|7280.9|7282.7|7279.9|3
1626086320000|2021-07-12 10:38:40|7283.3|7280.5|7282.7|7279.9|7283.8|7281|7282.7|7279.9|9
1626086330000|2021-07-12 10:38:50|7282.8|7280|7283.7|7280.9|7283.7|7280.9|7282.8|7280|1
1626086340000|2021-07-12 10:39:00|7283.8|7281|7285.7|7282.9|7286.3|7283.5|7283.7|7280.9|43
1626086350000|2021-07-12 10:39:10|7285.3|7282.5|7284.7|7281.9|7285.9|7283.1|7284.7|7281.9|46
1626086360000|2021-07-12 10:39:20|7284.8|7282|7283.2|7280.4|7284.8|7282|7283.1|7280.3|88
1626086370000|2021-07-12 10:39:30|7283.3|7280.5|7281.3|7278.5|7283.7|7280.9|7281.3|7278.5|9
1626086380000|2021-07-12 10:39:40|7281.1|7278.3|7279.7|7276.9|7281.1|7278.3|7278.3|7275.5|62
1626086390000|2021-07-12 10:39:50|7279.3|7276.5|7279.2|7276.4|7279.7|7276.9|7278.3|7275.5|15
1626086400000|2021-07-12 10:40:00|7279.1|7276.3|7278.3|7275.5|7279.1|7276.3|7277.1|7274.3|37
1626086410000|2021-07-12 10:40:10|7278.2|7275.4|7278.1|7275.3|7278.3|7275.5|7277.7|7274.9|3
1626086420000|2021-07-12 10:40:20|7277.7|7274.9|7277.7|7274.9|7278.1|7275.3|7277.7|7274.9|2
1626086430000|2021-07-12 10:40:30|7278.1|7275.3|7278.3|7275.5|7279.1|7276.3|7278.1|7275.3|7
1626086440000|2021-07-12 10:40:40|7278.2|7275.4|7277.7|7274.9|7278.7|7275.9|7277.7|7274.9|12
1626086450000|2021-07-12 10:40:50|7277.8|7275|7278.3|7275.5|7278.3|7275.5|7277.8|7275|0
1626086460000|2021-07-12 10:41:00|7278.1|7275.3|7278.3|7275.5|7278.3|7275.5|7278.1|7275.3|1
1626086470000|2021-07-12 10:41:10|7278.2|7275.4|7280.3|7277.5|7281.7|7278.9|7277.7|7274.9|32
1626086480000|2021-07-12 10:41:20|7280.7|7277.9|7282.7|7279.9|7283.7|7280.9|7280.7|7277.9|18
1626086490000|2021-07-12 10:41:30|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|7282.7|7279.9|6
1626086500000|2021-07-12 10:41:40|7283.2|7280.4|7285.1|7282.3|7285.7|7282.9|7283.2|7280.4|18
1626086510000|2021-07-12 10:41:50|7284.7|7281.9|7283.7|7280.9|7284.7|7281.9|7283.7|7280.9|6
1626086520000|2021-07-12 10:42:00|7283.3|7280.5|7282.7|7279.9|7283.7|7280.9|7282.7|7279.9|6
1626086530000|2021-07-12 10:42:10|7283.2|7280.4|7285.7|7282.9|7285.7|7282.9|7282.7|7279.9|29
1626086540000|2021-07-12 10:42:20|7286.1|7283.3|7286.7|7283.9|7286.7|7283.9|7285.7|7282.9|41
1626086550000|2021-07-12 10:42:30|7287.1|7284.3|7286.7|7283.9|7288.1|7285.3|7286.3|7283.5|57
1626086560000|2021-07-12 10:42:40|7286.1|7283.3|7285.7|7282.9|7286.3|7283.5|7285.3|7282.5|22
1626086570000|2021-07-12 10:42:50|7286.2|7283.4|7287.1|7284.3|7287.7|7284.9|7286.2|7283.4|15
1626086580000|2021-07-12 10:43:00|7286.3|7283.5|7287.7|7284.9|7287.7|7284.9|7286.1|7283.3|14
1626086590000|2021-07-12 10:43:10|7288.1|7285.3|7287.7|7284.9|7288.7|7285.9|7287.7|7284.9|15
1626086600000|2021-07-12 10:43:20|7287.3|7284.5|7287.7|7284.9|7287.7|7284.9|7286.7|7283.9|20
1626086610000|2021-07-12 10:43:30|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7287.7|7284.9|11
1626086620000|2021-07-12 10:43:40|7287.7|7284.9|7289.1|7286.3|7289.3|7286.5|7287.7|7284.9|37
1626086630000|2021-07-12 10:43:50|7289.3|7286.5|7288.2|7285.4|7290.1|7287.3|7288.1|7285.3|39
1626086640000|2021-07-12 10:44:00|7288.1|7285.3|7286.7|7283.9|7288.1|7285.3|7286.3|7283.5|13
1626086650000|2021-07-12 10:44:10|7286.3|7283.5|7284.7|7281.9|7286.3|7283.5|7284.7|7281.9|22
1626086660000|2021-07-12 10:44:20|7284.3|7281.5|7286.1|7283.3|7286.1|7283.3|7283.7|7280.9|30
1626086670000|2021-07-12 10:44:30|7285.7|7282.9|7285.1|7282.3|7285.7|7282.9|7285.1|7282.3|12
1626086680000|2021-07-12 10:44:40|7285.3|7282.5|7286.7|7283.9|7287.3|7284.5|7285.3|7282.5|29
1626086690000|2021-07-12 10:44:50|7286.3|7283.5|7285.3|7282.5|7286.3|7283.5|7285.3|7282.5|11
1626086700000|2021-07-12 10:45:00|7285.7|7282.9|7282.1|7279.3|7285.7|7282.9|7282.1|7279.3|70
1626086710000|2021-07-12 10:45:10|7282.2|7279.4|7282.1|7279.3|7282.2|7279.4|7281.7|7278.9|22
1626086720000|2021-07-12 10:45:20|7281.7|7278.9|7283.7|7280.9|7284.7|7281.9|7281.7|7278.9|28
1626086730000|2021-07-12 10:45:30|7284.1|7281.3|7283.7|7280.9|7284.1|7281.3|7283.1|7280.3|7
1626086740000|2021-07-12 10:45:40|7283.2|7280.4|7283.1|7280.3|7284.3|7281.5|7282.7|7279.9|23
1626086750000|2021-07-12 10:45:50|7282.7|7279.9|7282.7|7279.9|7283.1|7280.3|7282.7|7279.9|2
1626086760000|2021-07-12 10:46:00|7283.1|7280.3|7281.7|7278.9|7283.1|7280.3|7281.7|7278.9|5
1626086770000|2021-07-12 10:46:10|7281.3|7278.5|7279.7|7276.9|7281.3|7278.5|7279.7|7276.9|19
1626086780000|2021-07-12 10:46:20|7280.1|7277.3|7279.7|7276.9|7280.1|7277.3|7278.1|7275.3|33
1626086790000|2021-07-12 10:46:30|7279.3|7276.5|7279.7|7276.9|7280.1|7277.3|7279.1|7276.3|9
1626086800000|2021-07-12 10:46:40|7279.6|7276.8|7278.7|7275.9|7279.7|7276.9|7278.7|7275.9|4
1626086810000|2021-07-12 10:46:50|7278.6|7275.8|7278.7|7275.9|7279.1|7276.3|7278.6|7275.8|3
1626086820000|2021-07-12 10:47:00|7279.1|7276.3|7278.7|7275.9|7279.1|7276.3|7278.1|7275.3|9
1626086830000|2021-07-12 10:47:10|7279.1|7276.3|7278.7|7275.9|7279.1|7276.3|7278.1|7275.3|10
1626086840000|2021-07-12 10:47:20|7278.6|7275.8|7279.1|7276.3|7279.7|7276.9|7278.1|7275.3|8
1626086850000|2021-07-12 10:47:30|7279.7|7276.9|7280.1|7277.3|7280.1|7277.3|7279.7|7276.9|9
1626086860000|2021-07-12 10:47:40|7280.5|7277.7|7279.7|7276.9|7280.6|7277.8|7279.5|7276.7|4
1626086870000|2021-07-12 10:47:50|7279.6|7276.8|7279.7|7276.9|7280.7|7277.9|7279.6|7276.8|10
1626086880000|2021-07-12 10:48:00|7279.2|7276.4|7280.7|7277.9|7281.3|7278.5|7279.1|7276.3|24
1626086890000|2021-07-12 10:48:10|7280.6|7277.8|7280.7|7277.9|7281.1|7278.3|7280.1|7277.3|6
1626086900000|2021-07-12 10:48:20|7281.1|7278.3|7281.7|7278.9|7282.1|7279.3|7281.1|7278.3|7
1626086910000|2021-07-12 10:48:30|7281.3|7278.5|7281.7|7278.9|7281.7|7278.9|7281.1|7278.3|7
1626086920000|2021-07-12 10:48:40|7281.1|7278.3|7281.7|7278.9|7281.7|7278.9|7281.1|7278.3|4
1626086930000|2021-07-12 10:48:50|7281.3|7278.5|7280.1|7277.3|7281.3|7278.5|7279.7|7276.9|13
1626086940000|2021-07-12 10:49:00|7279.7|7276.9|7280.1|7277.3|7280.7|7277.9|7279.1|7276.3|28
1626086950000|2021-07-12 10:49:10|7280.4|7277.6|7280.7|7277.9|7281.1|7278.3|7280.4|7277.6|5
1626086960000|2021-07-12 10:49:20|7281.1|7278.3|7280.1|7277.3|7281.1|7278.3|7280.1|7277.3|2
1626086970000|2021-07-12 10:49:30|7280.2|7277.4|7280.1|7277.3|7281.1|7278.3|7280.1|7277.3|10
1626086980000|2021-07-12 10:49:40|7279.7|7276.9|7280.7|7277.9|7281.1|7278.3|7279.7|7276.9|4
1626086990000|2021-07-12 10:49:50|7281.1|7278.3|7280.7|7277.9|7281.1|7278.3|7280.7|7277.9|1
1626087000000|2021-07-12 10:50:00|7280.4|7277.6|7275.7|7272.9|7280.4|7277.6|7275.7|7272.9|58
1626087010000|2021-07-12 10:50:10|7275.3|7272.5|7276.1|7273.3|7276.3|7273.5|7275.3|7272.5|20
1626087020000|2021-07-12 10:50:20|7275.7|7272.9|7277.1|7274.3|7277.2|7274.4|7275.7|7272.9|15
1626087030000|2021-07-12 10:50:30|7276.7|7273.9|7276.1|7273.3|7277.1|7274.3|7276.1|7273.3|22
1626087040000|2021-07-12 10:50:40|7276.2|7273.4|7277.1|7274.3|7277.1|7274.3|7276.2|7273.4|13
1626087050000|2021-07-12 10:50:50|7278.1|7275.3|7276.7|7273.9|7278.1|7275.3|7276.7|7273.9|7
1626087060000|2021-07-12 10:51:00|7276.1|7273.3|7277.2|7274.4|7277.2|7274.4|7276.1|7273.3|7
1626087070000|2021-07-12 10:51:10|7277.6|7274.8|7276.1|7273.3|7277.6|7274.8|7276.1|7273.3|29
1626087080000|2021-07-12 10:51:20|7275.7|7272.9|7276.1|7273.3|7276.1|7273.3|7274.7|7271.9|66
1626087090000|2021-07-12 10:51:30|7276.2|7273.4|7275.7|7272.9|7276.7|7273.9|7275.7|7272.9|19
1626087100000|2021-07-12 10:51:40|7275.3|7272.5|7274.7|7271.9|7275.7|7272.9|7274.3|7271.5|19
1626087110000|2021-07-12 10:51:50|7274.3|7271.5|7275.6|7272.8|7276.2|7273.4|7273.7|7270.9|50
1626087120000|2021-07-12 10:52:00|7275.7|7272.9|7277.1|7274.3|7278.1|7275.3|7275.7|7272.9|39
1626087130000|2021-07-12 10:52:10|7277.3|7274.5|7277.1|7274.3|7277.7|7274.9|7277.1|7274.3|8
1626087140000|2021-07-12 10:52:20|7276.7|7273.9|7277.6|7274.8|7277.6|7274.8|7276.6|7273.8|11
1626087150000|2021-07-12 10:52:30|7278.1|7275.3|7277.7|7274.9|7278.1|7275.3|7277.1|7274.3|7
1626087160000|2021-07-12 10:52:40|7277.3|7274.5|7278.6|7275.8|7278.7|7275.9|7277.3|7274.5|10
1626087170000|2021-07-12 10:52:50|7278.7|7275.9|7277.7|7274.9|7278.7|7275.9|7277.7|7274.9|5
1626087180000|2021-07-12 10:53:00|7278.1|7275.3|7278.3|7275.5|7278.7|7275.9|7278.1|7275.3|6
1626087190000|2021-07-12 10:53:10|7279.1|7276.3|7281.6|7278.8|7281.7|7278.9|7278.7|7275.9|28
1626087200000|2021-07-12 10:53:20|7281.1|7278.3|7281.7|7278.9|7282.7|7279.9|7281.1|7278.3|12
1626087210000|2021-07-12 10:53:30|7281.1|7278.3|7280.3|7277.5|7281.1|7278.3|7280.2|7277.4|5
1626087220000|2021-07-12 10:53:40|7280.1|7277.3|7279.7|7276.9|7280.1|7277.3|7279.7|7276.9|14
1626087230000|2021-07-12 10:53:50|7280.1|7277.3|7279.2|7276.4|7280.1|7277.3|7278.7|7275.9|3
1626087240000|2021-07-12 10:54:00|7279.7|7276.9|7278.7|7275.9|7280.1|7277.3|7278.7|7275.9|7
1626087250000|2021-07-12 10:54:10|7279.1|7276.3|7279.1|7276.3|7279.2|7276.4|7278.3|7275.5|7
1626087260000|2021-07-12 10:54:20|7278.7|7275.9|7278.1|7275.3|7279.1|7276.3|7278.1|7275.3|10
1626087270000|2021-07-12 10:54:30|7278.3|7275.5|7278.6|7275.8|7278.7|7275.9|7278.3|7275.5|6
1626087280000|2021-07-12 10:54:40|7278.2|7275.4|7278.1|7275.3|7278.2|7275.4|7278.1|7275.3|0
1626087290000|2021-07-12 10:54:50|7278.3|7275.5|7278.7|7275.9|7279.1|7276.3|7278.3|7275.5|8
1626087300000|2021-07-12 10:55:00|7278.6|7275.8|7277.7|7274.9|7278.6|7275.8|7277.7|7274.9|3
1626087310000|2021-07-12 10:55:10|7277.6|7274.8|7276.1|7273.3|7277.6|7274.8|7276.1|7273.3|30
1626087320000|2021-07-12 10:55:20|7276.2|7273.4|7278.1|7275.3|7278.1|7275.3|7276.2|7273.4|15
1626087330000|2021-07-12 10:55:30|7277.8|7275|7276.4|7273.6|7277.8|7275|7276.4|7273.6|6
1626087340000|2021-07-12 10:55:40|7276.1|7273.3|7276.1|7273.3|7276.3|7273.5|7275.1|7272.3|37
1626087350000|2021-07-12 10:55:50|7275.7|7272.9|7276|7273.2|7276.1|7273.3|7275.7|7272.9|1
1626087360000|2021-07-12 10:56:00|7276.3|7273.5|7276.2|7273.4|7277|7274.2|7276|7273.2|10
1626087370000|2021-07-12 10:56:10|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|3
1626087380000|2021-07-12 10:56:20|7276.2|7273.4|7276|7273.2|7276.5|7273.7|7276|7273.2|12
1626087400000|2021-07-12 10:56:40|7275.7|7272.9|7275|7272.2|7275.7|7272.9|7275|7272.2|0
1626087410000|2021-07-12 10:56:50|7273.9|7271.1|7273|7270.2|7275|7272.2|7273|7270.2|54
1626087420000|2021-07-12 10:57:00|7272.7|7269.9|7268|7265.2|7272.7|7269.9|7268|7265.2|163
1626087430000|2021-07-12 10:57:10|7267.3|7264.5|7266.7|7263.9|7268|7265.2|7265|7262.2|330
1626087440000|2021-07-12 10:57:20|7267|7264.2|7267|7264.2|7268|7265.2|7265.7|7262.9|94
1626087450000|2021-07-12 10:57:30|7266|7263.2|7266.4|7263.6|7267|7264.2|7265|7262.2|86
1626087460000|2021-07-12 10:57:40|7266|7263.2|7268|7265.2|7268|7265.2|7266|7263.2|32
1626087470000|2021-07-12 10:57:50|7268.8|7266|7268|7265.2|7269.4|7266.6|7268|7265.2|30
1626087480000|2021-07-12 10:58:00|7267.8|7265|7262.9|7260.1|7267.8|7265|7262.9|7260.1|158
1626087490000|2021-07-12 10:58:10|7262.8|7260|7266|7263.2|7266|7263.2|7262.8|7260|107
1626087500000|2021-07-12 10:58:20|7265.5|7262.7|7266.7|7263.9|7267|7264.2|7265|7262.2|314
1626087510000|2021-07-12 10:58:30|7267|7264.2|7266|7263.2|7267.7|7264.9|7266|7263.2|43
1626087520000|2021-07-12 10:58:40|7265.7|7262.9|7265.7|7262.9|7266.3|7263.5|7265.7|7262.9|18
1626087530000|2021-07-12 10:58:50|7266|7263.2|7265.7|7262.9|7266|7263.2|7265.7|7262.9|7
1626087540000|2021-07-12 10:59:00|7266|7263.2|7264.7|7261.9|7266|7263.2|7264.7|7261.9|41
1626087550000|2021-07-12 10:59:10|7264.5|7261.7|7265|7262.2|7265|7262.2|7264|7261.2|17
1626087560000|2021-07-12 10:59:20|7265.7|7262.9|7265.7|7262.9|7266.7|7263.9|7265.5|7262.7|26
1626087570000|2021-07-12 10:59:30|7265.3|7262.5|7265|7262.2|7265.3|7262.5|7264.7|7261.9|15
1626087580000|2021-07-12 10:59:40|7264.7|7261.9|7263.7|7260.9|7265|7262.2|7263|7260.2|25
1626087590000|2021-07-12 10:59:50|7263.5|7260.7|7262|7259.2|7263.7|7260.9|7262|7259.2|24
1626087600000|2021-07-12 11:00:00|7262.2|7259.4|7264.4|7261.6|7264.4|7261.6|7262|7259.2|52
1626087610000|2021-07-12 11:00:10|7264.7|7261.9|7263.4|7260.6|7265.4|7262.6|7263|7260.2|43
1626087620000|2021-07-12 11:00:20|7263|7260.2|7266|7263.2|7266|7263.2|7263|7260.2|20
1626087630000|2021-07-12 11:00:30|7266.4|7263.6|7266|7263.2|7267|7264.2|7265.4|7262.6|27
1626087640000|2021-07-12 11:00:40|7266.4|7263.6|7265.8|7263|7266.4|7263.6|7265.4|7262.6|9
1626087650000|2021-07-12 11:00:50|7265|7262.2|7265|7262.2|7266|7263.2|7265|7262.2|15
1626087660000|2021-07-12 11:01:00|7265.5|7262.7|7266|7263.2|7267|7264.2|7265|7262.2|48
1626087670000|2021-07-12 11:01:10|7266.4|7263.6|7270|7267.2|7270.5|7267.7|7266.4|7263.6|151
1626087680000|2021-07-12 11:01:20|7270.5|7267.7|7273.7|7270.9|7273.7|7270.9|7270.5|7267.7|71
1626087690000|2021-07-12 11:01:30|7274|7271.2|7273.7|7270.9|7275.3|7272.5|7273.7|7270.9|45
1626087700000|2021-07-12 11:01:40|7274.2|7271.4|7274.7|7271.9|7275|7272.2|7273.7|7270.9|10
1626087710000|2021-07-12 11:01:50|7275|7272.2|7274|7271.2|7275|7272.2|7273.7|7270.9|12
1626087720000|2021-07-12 11:02:00|7273.7|7270.9|7270.7|7267.9|7274|7271.2|7270.7|7267.9|8
1626087730000|2021-07-12 11:02:10|7270.5|7267.7|7271.7|7268.9|7271.7|7268.9|7270|7267.2|14
1626087740000|2021-07-12 11:02:20|7272.2|7269.4|7271.7|7268.9|7272.7|7269.9|7271.3|7268.5|23
1626087750000|2021-07-12 11:02:30|7271.3|7268.5|7271.3|7268.5|7271.7|7268.9|7270.2|7267.4|9
1626087760000|2021-07-12 11:02:40|7271.7|7268.9|7270.7|7267.9|7271.7|7268.9|7270.7|7267.9|4
1626087770000|2021-07-12 11:02:50|7270.6|7267.8|7271.6|7268.8|7271.6|7268.8|7270.3|7267.5|4
1626087780000|2021-07-12 11:03:00|7273|7270.2|7272.3|7269.5|7273.3|7270.5|7272.3|7269.5|22
1626087790000|2021-07-12 11:03:10|7272.1|7269.3|7270.6|7267.8|7272.1|7269.3|7270.6|7267.8|21
1626087800000|2021-07-12 11:03:20|7271.1|7268.3|7270.6|7267.8|7271.3|7268.5|7268.6|7265.8|40
1626087810000|2021-07-12 11:03:30|7271|7268.2|7271.1|7268.3|7271.3|7268.5|7270.6|7267.8|7
1626087820000|2021-07-12 11:03:40|7271.3|7268.5|7272.6|7269.8|7273.1|7270.3|7271.3|7268.5|9
1626087830000|2021-07-12 11:03:50|7272.3|7269.5|7272.6|7269.8|7272.6|7269.8|7272.1|7269.3|9
1626087840000|2021-07-12 11:04:00|7272.3|7269.5|7270.6|7267.8|7272.3|7269.5|7270.6|7267.8|19
1626087850000|2021-07-12 11:04:10|7270.8|7268|7270.6|7267.8|7271.6|7268.8|7270.6|7267.8|8
1626087860000|2021-07-12 11:04:20|||||||||4
1626087870000|2021-07-12 11:04:30|7270.3|7267.5|7270.6|7267.8|7271.3|7268.5|7270.3|7267.5|4
1626087880000|2021-07-12 11:04:40|7270.3|7267.5|7269.6|7266.8|7270.6|7267.8|7269.6|7266.8|11
1626087890000|2021-07-12 11:04:50|7269.3|7266.5|7270.3|7267.5|7270.3|7267.5|7269|7266.2|8
1626087900000|2021-07-12 11:05:00|7270.6|7267.8|7270.6|7267.8|7271.3|7268.5|7270.6|7267.8|13
1626087910000|2021-07-12 11:05:10|7270.3|7267.5|7269|7266.2|7270.3|7267.5|7269|7266.2|30
1626087920000|2021-07-12 11:05:20|7268.6|7265.8|7268.3|7265.5|7268.6|7265.8|7268|7265.2|23
1626087930000|2021-07-12 11:05:30|7269.3|7266.5|7267.6|7264.8|7270.1|7267.3|7267.6|7264.8|23
1626087940000|2021-07-12 11:05:40|7268|7265.2|7268.6|7265.8|7268.6|7265.8|7267.6|7264.8|7
1626087950000|2021-07-12 11:05:50|7268.3|7265.5|7268.3|7265.5|7268.6|7265.8|7268.3|7265.5|0
1626087960000|2021-07-12 11:06:00|7268.6|7265.8|7271.3|7268.5|7271.6|7268.8|7268.6|7265.8|19
1626087970000|2021-07-12 11:06:10|7271.6|7268.8|7273|7270.2|7273|7270.2|7271.3|7268.5|14
1626087980000|2021-07-12 11:06:20|7273.1|7270.3|7273.6|7270.8|7274|7271.2|7273.1|7270.3|13
1626087990000|2021-07-12 11:06:30|7273.3|7270.5|7273.6|7270.8|7274|7271.2|7273|7270.2|4
1626088000000|2021-07-12 11:06:40|7273.3|7270.5|7273.3|7270.5|7274|7271.2|7273.3|7270.5|5
1626088010000|2021-07-12 11:06:50|7273.6|7270.8|7273.6|7270.8|7275.3|7272.5|7273.6|7270.8|35
1626088020000|2021-07-12 11:07:00|7273.3|7270.5|7272|7269.2|7273.3|7270.5|7272|7269.2|12
1626088030000|2021-07-12 11:07:10|7272.1|7269.3|7275.6|7272.8|7276|7273.2|7272|7269.2|31
1626088040000|2021-07-12 11:07:20|7276|7273.2|7277.6|7274.8|7279|7276.2|7275.6|7272.8|64
1626088050000|2021-07-12 11:07:30|7278.3|7275.5|7279.3|7276.5|7279.6|7276.8|7278.3|7275.5|60
1626088060000|2021-07-12 11:07:40|7278.8|7276|7281.3|7278.5|7281.6|7278.8|7278.6|7275.8|81
1626088070000|2021-07-12 11:07:50|7281.5|7278.7|7282.6|7279.8|7283.1|7280.3|7281.5|7278.7|46
1626088080000|2021-07-12 11:08:00|7282.3|7279.5|7282.6|7279.8|7284|7281.2|7282.1|7279.3|43
1626088090000|2021-07-12 11:08:10|7282.5|7279.7|7281.6|7278.8|7282.5|7279.7|7281|7278.2|25
1626088100000|2021-07-12 11:08:20|7281.3|7278.5|7280.1|7277.3|7281.6|7278.8|7278.6|7275.8|31
1626088110000|2021-07-12 11:08:30|7280|7277.2|7280.6|7277.8|7281.6|7278.8|7280|7277.2|12
1626088120000|2021-07-12 11:08:40|7280.3|7277.5|7280.1|7277.3|7280.6|7277.8|7279.6|7276.8|13
1626088130000|2021-07-12 11:08:50|7280|7277.2|7279.3|7276.5|7280|7277.2|7279.3|7276.5|1
1626088140000|2021-07-12 11:09:00|7279.6|7276.8|7280|7277.2|7280.3|7277.5|7279.6|7276.8|10
1626088150000|2021-07-12 11:09:10|7280.1|7277.3|7281.3|7278.5|7281.3|7278.5|7280.1|7277.3|16
1626088160000|2021-07-12 11:09:20|7281.1|7278.3|7283.3|7280.5|7283.9|7281.1|7280.3|7277.5|32
1626088170000|2021-07-12 11:09:30|7282.8|7280|7282.6|7279.8|7283.3|7280.5|7282.3|7279.5|2
1626088180000|2021-07-12 11:09:40|7282.3|7279.5|7282.6|7279.8|7282.6|7279.8|7280.6|7277.8|20
1626088190000|2021-07-12 11:09:50|7282.7|7279.9|7286.6|7283.8|7286.6|7283.8|7282.7|7279.9|69
1626088200000|2021-07-12 11:10:00|7286.2|7283.4|7284.6|7281.8|7287.6|7284.8|7284.6|7281.8|79
1626088210000|2021-07-12 11:10:10|7284.7|7281.9|7284.2|7281.4|7285.2|7282.4|7284.2|7281.4|26
1626088220000|2021-07-12 11:10:20|7284.6|7281.8|7284.2|7281.4|7285.2|7282.4|7283.2|7280.4|31
1626088230000|2021-07-12 11:10:30|7283.6|7280.8|7285.6|7282.8|7285.6|7282.8|7283.6|7280.8|19
1626088240000|2021-07-12 11:10:40|7285.2|7282.4|7283.6|7280.8|7285.6|7282.8|7283.6|7280.8|14
1626088250000|2021-07-12 11:10:50|7284.1|7281.3|7283.6|7280.8|7284.6|7281.8|7283.6|7280.8|10
1626088260000|2021-07-12 11:11:00|7284.1|7281.3|7283.6|7280.8|7284.2|7281.4|7283.6|7280.8|17
1626088270000|2021-07-12 11:11:10|7283.2|7280.4|7283.6|7280.8|7284.1|7281.3|7283|7280.2|30
1626088280000|2021-07-12 11:11:20|7283.7|7280.9|7285.6|7282.8|7286|7283.2|7283.7|7280.9|8
1626088290000|2021-07-12 11:11:30|7285.2|7282.4|7285.6|7282.8|7285.6|7282.8|7285|7282.2|10
1626088300000|2021-07-12 11:11:40|7285.2|7282.4|7285.1|7282.3|7285.2|7282.4|7284.6|7281.8|5
1626088310000|2021-07-12 11:11:50|7285|7282.2|7284.1|7281.3|7285.2|7282.4|7283.6|7280.8|9
1626088320000|2021-07-12 11:12:00|7284|7281.2|7283.6|7280.8|7284.2|7281.4|7283.1|7280.3|22
1626088330000|2021-07-12 11:12:10|7283.2|7280.4|7283.6|7280.8|7284|7281.2|7283.2|7280.4|3
1626088340000|2021-07-12 11:12:20|7284|7281.2|7283.6|7280.8|7284.1|7281.3|7283.2|7280.4|13
1626088350000|2021-07-12 11:12:30|7282.6|7279.8|7281.1|7278.3|7283.6|7280.8|7280.2|7277.4|41
1626088360000|2021-07-12 11:12:40|7281|7278.2|7279.6|7276.8|7281|7278.2|7279.6|7276.8|29
1626088370000|2021-07-12 11:12:50|7279.2|7276.4|7281.6|7278.8|7281.6|7278.8|7279|7276.2|17
1626088380000|2021-07-12 11:13:00|7281.5|7278.7|7279.6|7276.8|7281.5|7278.7|7279.6|7276.8|5
1626088390000|2021-07-12 11:13:10|7279.2|7276.4|7279.6|7276.8|7279.6|7276.8|7279.2|7276.4|5
1626088400000|2021-07-12 11:13:20|7280|7277.2|7281|7278.2|7281|7278.2|7280|7277.2|8
1626088410000|2021-07-12 11:13:30|7280.6|7277.8|7281|7278.2|7281|7278.2|7280|7277.2|8
1626088420000|2021-07-12 11:13:40|7281.1|7278.3|7281|7278.2|7281.1|7278.3|7281|7278.2|6
1626088430000|2021-07-12 11:13:50|7280.6|7277.8|7279.6|7276.8|7281|7278.2|7278.6|7275.8|11
1626088440000|2021-07-12 11:14:00|7279|7276.2|7278|7275.2|7279.6|7276.8|7278|7275.2|8
1626088450000|2021-07-12 11:14:10|7278.1|7275.3|7277|7274.2|7278.6|7275.8|7277|7274.2|36
1626088460000|2021-07-12 11:14:20|7277.1|7274.3|7278|7275.2|7278|7275.2|7275.6|7272.8|22
1626088470000|2021-07-12 11:14:30|7278.2|7275.4|7278.5|7275.7|7278.6|7275.8|7277.6|7274.8|23
1626088480000|2021-07-12 11:14:40|7278.4|7275.6|7279|7276.2|7279.6|7276.8|7278|7275.2|10
1626088490000|2021-07-12 11:14:50|7278.6|7275.8|7279|7276.2|7279|7276.2|7278|7275.2|11
1626088500000|2021-07-12 11:15:00|7279.6|7276.8|7278.6|7275.8|7279.6|7276.8|7278.6|7275.8|5
1626088510000|2021-07-12 11:15:10|7278.4|7275.6|7278.6|7275.8|7278.6|7275.8|7278|7275.2|7
1626088520000|2021-07-12 11:15:20|7279|7276.2|7280.6|7277.8|7280.6|7277.8|7278.6|7275.8|9
1626088530000|2021-07-12 11:15:30|7281|7278.2|7280.6|7277.8|7281.6|7278.8|7280.6|7277.8|10
1626088540000|2021-07-12 11:15:40|7280.5|7277.7|7282|7279.2|7282.6|7279.8|7280.5|7277.7|50
1626088550000|2021-07-12 11:15:50|7281.6|7278.8|7280.6|7277.8|7281.6|7278.8|7280.6|7277.8|17
1626088560000|2021-07-12 11:16:00|7280.2|7277.4|7280.1|7277.3|7280.6|7277.8|7280|7277.2|2
1626088570000|2021-07-12 11:16:10|7280|7277.2|7281.1|7278.3|7281.1|7278.3|7280|7277.2|2
1626088580000|2021-07-12 11:16:20|7281|7278.2|7279.6|7276.8|7281|7278.2|7279.6|7276.8|0
1626088590000|2021-07-12 11:16:30|7279.1|7276.3|7280|7277.2|7280|7277.2|7279|7276.2|12
1626088600000|2021-07-12 11:16:40|7279.6|7276.8|7278.6|7275.8|7279.6|7276.8|7278.6|7275.8|4
1626088610000|2021-07-12 11:16:50|7278.2|7275.4|7279.6|7276.8|7279.6|7276.8|7277|7274.2|30
1626088620000|2021-07-12 11:17:00|7280|7277.2|7279.6|7276.8|7280|7277.2|7279.6|7276.8|1
1626088630000|2021-07-12 11:17:10|7279.1|7276.3|7281|7278.2|7281|7278.2|7279.1|7276.3|11
1626088640000|2021-07-12 11:17:20|7281.2|7278.4|7282.6|7279.8|7283|7280.2|7281|7278.2|38
1626088650000|2021-07-12 11:17:30|7282.8|7280|7282.2|7279.4|7283.2|7280.4|7282|7279.2|16
1626088660000|2021-07-12 11:17:40|7282.6|7279.8|7282.6|7279.8|7283.1|7280.3|7282.6|7279.8|7
1626088670000|2021-07-12 11:17:50|7283|7280.2|7282.6|7279.8|7283.2|7280.4|7282.6|7279.8|6
1626088680000|2021-07-12 11:18:00|7282|7279.2|7282.1|7279.3|7283|7280.2|7281.6|7278.8|24
1626088690000|2021-07-12 11:18:10|7282|7279.2|7281.6|7278.8|7282.1|7279.3|7281.1|7278.3|3
1626088700000|2021-07-12 11:18:20|7281.2|7278.4|7281.1|7278.3|7281.6|7278.8|7281.1|7278.3|6
1626088710000|2021-07-12 11:18:30|7281.2|7278.4|7280|7277.2|7281.6|7278.8|7279.2|7276.4|22
1626088720000|2021-07-12 11:18:40|7279.6|7276.8|7279.6|7276.8|7280|7277.2|7279.6|7276.8|1
1626088730000|2021-07-12 11:18:50|7279.2|7276.4|7280.6|7277.8|7280.6|7277.8|7279|7276.2|14
1626088740000|2021-07-12 11:19:00|7280.5|7277.7|7279|7276.2|7280.5|7277.7|7279|7276.2|10
1626088750000|2021-07-12 11:19:10|7279.4|7276.6|7277.6|7274.8|7280.2|7277.4|7277.6|7274.8|47
1626088760000|2021-07-12 11:19:20|7278|7275.2|7278.2|7275.4|7278.6|7275.8|7278|7275.2|8
1626088770000|2021-07-12 11:19:30|7278.1|7275.3|7276.6|7273.8|7278.1|7275.3|7276.6|7273.8|10
1626088780000|2021-07-12 11:19:40|7276.2|7273.4|7277|7274.2|7277|7274.2|7276|7273.2|9
1626088790000|2021-07-12 11:19:50|7277.1|7274.3|7278.6|7275.8|7278.6|7275.8|7277.1|7274.3|14
1626088800000|2021-07-12 11:20:00|7278.1|7275.3|7278|7275.2|7278.6|7275.8|7278|7275.2|11
1626088810000|2021-07-12 11:20:10|||||||||1
1626088820000|2021-07-12 11:20:20|7278.1|7275.3|7278.6|7275.8|7278.6|7275.8|7278.1|7275.3|1
1626088830000|2021-07-12 11:20:30|7278.2|7275.4|7280.1|7277.3|7280.6|7277.8|7278.2|7275.4|27
1626088840000|2021-07-12 11:20:40|7280|7277.2|7280|7277.2|7280.2|7277.4|7280|7277.2|6
1626088850000|2021-07-12 11:20:50|7280.1|7277.3|7280.6|7277.8|7281|7278.2|7280|7277.2|3
1626088860000|2021-07-12 11:21:00|7281|7278.2|7281|7278.2|7281|7278.2|7280.6|7277.8|2
1626088870000|2021-07-12 11:21:10|7280.6|7277.8|7281|7278.2|7281|7278.2|7280.6|7277.8|3
1626088880000|2021-07-12 11:21:20|7280.6|7277.8|7278.6|7275.8|7280.6|7277.8|7278.5|7275.7|15
1626088890000|2021-07-12 11:21:30|7278.1|7275.3|7278.6|7275.8|7278.6|7275.8|7278|7275.2|13
1626088900000|2021-07-12 11:21:40|7279|7276.2|7278|7275.2|7279.6|7276.8|7278|7275.2|10
1626088910000|2021-07-12 11:21:50|7278.2|7275.4|7278|7275.2|7279|7276.2|7278|7275.2|7
1626088920000|2021-07-12 11:22:00|7278.2|7275.4|7278|7275.2|7279|7276.2|7278|7275.2|5
1626088930000|2021-07-12 11:22:10|7278.1|7275.3|7278.6|7275.8|7279|7276.2|7278.1|7275.3|4
1626088940000|2021-07-12 11:22:20|7278.2|7275.4|7278|7275.2|7278.6|7275.8|7278|7275.2|2
1626088950000|2021-07-12 11:22:30|7277|7274.2|7279.2|7276.4|7279.6|7276.8|7277|7274.2|25
1626088960000|2021-07-12 11:22:40|7279.6|7276.8|7280.6|7277.8|7280.6|7277.8|7279.6|7276.8|12
1626088970000|2021-07-12 11:22:50|7281.6|7278.8|7285.1|7282.3|7285.6|7282.8|7281.6|7278.8|81
1626088980000|2021-07-12 11:23:00|7285.6|7282.8|7285.6|7282.8|7286.6|7283.8|7285|7282.2|22
1626088990000|2021-07-12 11:23:10|7285.2|7282.4|7285.6|7282.8|7286|7283.2|7284.6|7281.8|5
1626089000000|2021-07-12 11:23:20|7285.2|7282.4|7285.6|7282.8|7285.6|7282.8|7285|7282.2|15
1626089010000|2021-07-12 11:23:30|7286|7283.2|7286.6|7283.8|7288|7285.2|7286|7283.2|56
1626089020000|2021-07-12 11:23:40|7286|7283.2|7286|7283.2|7286.6|7283.8|7283.6|7280.8|55
1626089030000|2021-07-12 11:23:50|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|7286.1|7283.3|13
1626089040000|2021-07-12 11:24:00|7286|7283.2|7285.6|7282.8|7286.2|7283.4|7285.6|7282.8|13
1626089050000|2021-07-12 11:24:10|7285.2|7282.4|7285|7282.2|7285.6|7282.8|7285|7282.2|21
1626089060000|2021-07-12 11:24:20|7285.1|7282.3|7288.1|7285.3|7288.6|7285.8|7285.1|7282.3|44
1626089070000|2021-07-12 11:24:30|7288.6|7285.8|7289|7286.2|7289.1|7286.3|7288.1|7285.3|31
1626089080000|2021-07-12 11:24:40|7288.6|7285.8|7289.6|7286.8|7289.6|7286.8|7288.6|7285.8|5
1626089090000|2021-07-12 11:24:50|7290|7287.2|7291.6|7288.8|7292.2|7289.4|7289.6|7286.8|116
1626089100000|2021-07-12 11:25:00|7291.1|7288.3|7291.1|7288.3|7292|7289.2|7290.4|7287.6|63
1626089110000|2021-07-12 11:25:10|7291|7288.2|7292|7289.2|7292|7289.2|7290|7287.2|107
1626089120000|2021-07-12 11:25:20|7291.6|7288.8|7292.6|7289.8|7293.2|7290.4|7291.6|7288.8|72
1626089130000|2021-07-12 11:25:30|7293|7290.2|7295.6|7292.8|7295.6|7292.8|7292.6|7289.8|59
1626089140000|2021-07-12 11:25:40|7295.2|7292.4|7296.6|7293.8|7296.6|7293.8|7294.6|7291.8|96
1626089150000|2021-07-12 11:25:50|7296.2|7293.4|7295.6|7292.8|7296.2|7293.4|7295.2|7292.4|50
1626089160000|2021-07-12 11:26:00|7296|7293.2|7296.6|7293.8|7297.2|7294.4|7295|7292.2|805
1626089170000|2021-07-12 11:26:10|7297|7294.2|7298.2|7295.4|7298.6|7295.8|7296.6|7293.8|90
1626089180000|2021-07-12 11:26:20|7298|7295.2|7299.2|7296.4|7299.6|7296.8|7297.2|7294.4|80
1626089190000|2021-07-12 11:26:30|7299.6|7296.8|7304.6|7301.8|7306|7303.2|7299.2|7296.4|233
1626089200000|2021-07-12 11:26:40|7304.2|7301.4|7302.6|7299.8|7304.6|7301.8|7301.8|7299|58
1626089210000|2021-07-12 11:26:50|7303.1|7300.3|7303.6|7300.8|7304.6|7301.8|7302.7|7299.9|43
1626089220000|2021-07-12 11:27:00|7303.2|7300.4|7306.6|7303.8|7306.6|7303.8|7303.2|7300.4|140
1626089230000|2021-07-12 11:27:10|7307|7304.2|7305.6|7302.8|7307.2|7304.4|7305.2|7302.4|90
1626089240000|2021-07-12 11:27:20|7306|7303.2|7306.6|7303.8|7308.6|7305.8|7305.6|7302.8|45
1626089250000|2021-07-12 11:27:30|7306.7|7303.9|7308.6|7305.8|7310|7307.2|7306.7|7303.9|61
1626089260000|2021-07-12 11:27:40|7308|7305.2|7307.6|7304.8|7309|7306.2|7306.6|7303.8|77
1626089270000|2021-07-12 11:27:50|7307.4|7304.6|7307|7304.2|7308.1|7305.3|7306|7303.2|56
1626089280000|2021-07-12 11:28:00|7306.6|7303.8|7307.6|7304.8|7308|7305.2|7306.1|7303.3|14
1626089290000|2021-07-12 11:28:10|7308|7305.2|7306.6|7303.8|7308|7305.2|7306.2|7303.4|17
1626089300000|2021-07-12 11:28:20|7307|7304.2|7307.6|7304.8|7307.6|7304.8|7307|7304.2|16
1626089310000|2021-07-12 11:28:30|7307.1|7304.3|7306.6|7303.8|7307.1|7304.3|7305.6|7302.8|18
1626089320000|2021-07-12 11:28:40|7306.2|7303.4|7305.6|7302.8|7306.6|7303.8|7305.6|7302.8|21
1626089330000|2021-07-12 11:28:50|7305.7|7302.9|7305.2|7302.4|7306.2|7303.4|7305.2|7302.4|236
1626089340000|2021-07-12 11:29:00|7305.1|7302.3|7301.1|7298.3|7305.2|7302.4|7300.1|7297.3|216
1626089350000|2021-07-12 11:29:10|7301.6|7298.8|7302.6|7299.8|7303.6|7300.8|7301|7298.2|51
1626089360000|2021-07-12 11:29:20|7302.2|7299.4|7303.6|7300.8|7303.6|7300.8|7302.2|7299.4|10
1626089370000|2021-07-12 11:29:30|7303.2|7300.4|7301.6|7298.8|7303.2|7300.4|7301.2|7298.4|14
1626089380000|2021-07-12 11:29:40|7301.2|7298.4|7300|7297.2|7301.6|7298.8|7299.6|7296.8|70
1626089390000|2021-07-12 11:29:50|7299.6|7296.8|7301|7298.2|7301|7298.2|7299.6|7296.8|24
1626089400000|2021-07-12 11:30:00|7301.1|7298.3|7302.2|7299.4|7302.2|7299.4|7300.6|7297.8|65
1626089410000|2021-07-12 11:30:10|7301.7|7298.9|7302.6|7299.8|7303.6|7300.8|7301.7|7298.9|50
1626089420000|2021-07-12 11:30:20|7302.2|7299.4|7302.6|7299.8|7302.6|7299.8|7302|7299.2|17
1626089430000|2021-07-12 11:30:30|7302.2|7299.4|7302.6|7299.8|7302.6|7299.8|7302.2|7299.4|5
1626089440000|2021-07-12 11:30:40|7302|7299.2|7302|7299.2|7302.6|7299.8|7302|7299.2|39
1626089450000|2021-07-12 11:30:50|7302.2|7299.4|7304.6|7301.8|7304.6|7301.8|7302.2|7299.4|13
1626089460000|2021-07-12 11:31:00|7303.6|7300.8|7302.6|7299.8|7304.1|7301.3|7302.2|7299.4|59
1626089470000|2021-07-12 11:31:10|7303|7300.2|7302.6|7299.8|7303|7300.2|7302.6|7299.8|5
1626089480000|2021-07-12 11:31:20|7303|7300.2|7302.2|7299.4|7303|7300.2|7302|7299.2|9
1626089490000|2021-07-12 11:31:30|7302.6|7299.8|7302.6|7299.8|7303|7300.2|7302.6|7299.8|5
1626089500000|2021-07-12 11:31:40|7302.2|7299.4|7302.6|7299.8|7302.6|7299.8|7302.2|7299.4|1
1626089510000|2021-07-12 11:31:50|7302.2|7299.4|7300.6|7297.8|7302.2|7299.4|7300.6|7297.8|21
1626089520000|2021-07-12 11:32:00|7300.2|7297.4|7300|7297.2|7301|7298.2|7298.2|7295.4|40
1626089530000|2021-07-12 11:32:10|7299.6|7296.8|7299|7296.2|7300|7297.2|7299|7296.2|36
1626089540000|2021-07-12 11:32:20|7299.1|7296.3|7299.6|7296.8|7300|7297.2|7299.1|7296.3|11
1626089550000|2021-07-12 11:32:30|7299.5|7296.7|7297.6|7294.8|7299.6|7296.8|7297.6|7294.8|377
1626089560000|2021-07-12 11:32:40|7297.2|7294.4|7297|7294.2|7297.6|7294.8|7296|7293.2|44
1626089570000|2021-07-12 11:32:50|7296.6|7293.8|7298.6|7295.8|7299|7296.2|7296.6|7293.8|24
1626089580000|2021-07-12 11:33:00|7299|7296.2|7298.6|7295.8|7299.6|7296.8|7298.6|7295.8|17
1626089590000|2021-07-12 11:33:10|7299.2|7296.4|7297.6|7294.8|7299.2|7296.4|7297.6|7294.8|10
1626089600000|2021-07-12 11:33:20|7298|7295.2|7299.2|7296.4|7299.2|7296.4|7297.6|7294.8|19
1626089610000|2021-07-12 11:33:30|7299.6|7296.8|7300.6|7297.8|7300.6|7297.8|7299.6|7296.8|28
1626089620000|2021-07-12 11:33:40|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|2
1626089630000|2021-07-12 11:33:50|7299.6|7296.8|7301|7298.2|7301.1|7298.3|7299.6|7296.8|15
1626089640000|2021-07-12 11:34:00|7300.6|7297.8|7299.2|7296.4|7300.6|7297.8|7299.2|7296.4|2
1626089650000|2021-07-12 11:34:10|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.2|7296.4|4
1626089660000|2021-07-12 11:34:20|7299.2|7296.4|7299.1|7296.3|7299.2|7296.4|7298.6|7295.8|13
1626089670000|2021-07-12 11:34:30|7299.2|7296.4|7297.6|7294.8|7299.2|7296.4|7297.2|7294.4|8
1626089680000|2021-07-12 11:34:40|7298.4|7295.6|7297.2|7294.4|7298.6|7295.8|7297.2|7294.4|6
1626089690000|2021-07-12 11:34:50|7297.6|7294.8|7298.1|7295.3|7298.2|7295.4|7297.6|7294.8|5
1626089700000|2021-07-12 11:35:00|7297.7|7294.9|7297.6|7294.8|7298.2|7295.4|7297.2|7294.4|9
1626089710000|2021-07-12 11:35:10|7297.7|7294.9|7297.1|7294.3|7299|7296.2|7297.1|7294.3|13
1626089720000|2021-07-12 11:35:20|7297.2|7294.4|7297.2|7294.4|7297.6|7294.8|7297.1|7294.3|4
1626089730000|2021-07-12 11:35:30|7297.6|7294.8|7297.2|7294.4|7297.6|7294.8|7297.2|7294.4|0
1626089740000|2021-07-12 11:35:40|7297.6|7294.8|7299.6|7296.8|7299.6|7296.8|7297.2|7294.4|11
1626089750000|2021-07-12 11:35:50|7299.2|7296.4|7299.1|7296.3|7299.2|7296.4|7299|7296.2|6
1626089760000|2021-07-12 11:36:00|7299.2|7296.4|7300|7297.2|7300|7297.2|7299.1|7296.3|1
1626089770000|2021-07-12 11:36:10|7299.6|7296.8|7299.1|7296.3|7300.2|7297.4|7299|7296.2|14
1626089780000|2021-07-12 11:36:20|7299|7296.2|7300|7297.2|7300|7297.2|7299|7296.2|8
1626089790000|2021-07-12 11:36:30|7299.6|7296.8|7299.6|7296.8|7300|7297.2|7299.6|7296.8|2
1626089800000|2021-07-12 11:36:40|7299.5|7296.7|7300|7297.2|7300|7297.2|7298|7295.2|37
1626089810000|2021-07-12 11:36:50|7300.1|7297.3|7300.6|7297.8|7300.6|7297.8|7300|7297.2|21
1626089820000|2021-07-12 11:37:00|7300.5|7297.7|7299.6|7296.8|7300.6|7297.8|7299.6|7296.8|8
1626089830000|2021-07-12 11:37:10|7300|7297.2|7295.6|7292.8|7300|7297.2|7295.6|7292.8|69
1626089840000|2021-07-12 11:37:20|7296|7293.2|7296.6|7293.8|7297|7294.2|7296|7293.2|18
1626089850000|2021-07-12 11:37:30|7296.2|7293.4|7295.6|7292.8|7296.2|7293.4|7295.6|7292.8|8
1626089860000|2021-07-12 11:37:40|7294.6|7291.8|7293.6|7290.8|7294.6|7291.8|7292|7289.2|89
1626089870000|2021-07-12 11:37:50|7294|7291.2|7293.6|7290.8|7294.6|7291.8|7293.6|7290.8|15
1626089880000|2021-07-12 11:38:00|7294|7291.2|7293.6|7290.8|7294|7291.2|7293.6|7290.8|7
1626089890000|2021-07-12 11:38:10|7294|7291.2|7294.6|7291.8|7294.6|7291.8|7294|7291.2|58
1626089900000|2021-07-12 11:38:20|7294.2|7291.4|7292.6|7289.8|7294.6|7291.4|7292.2|7289.4|18
1626089910000|2021-07-12 11:38:30|7292.2|7289.4|7291.6|7288.8|7292.6|7289.8|7291|7288.2|28
1626089920000|2021-07-12 11:38:40|7292|7289.2|7294.6|7291.8|7294.6|7291.8|7292|7289.2|16
1626089930000|2021-07-12 11:38:50|7294.1|7291.3|7294.6|7291.8|7294.6|7291.8|7294|7291.2|17
1626089940000|2021-07-12 11:39:00|7295|7292.2|7294.2|7291.4|7295.2|7292.4|7294.1|7291.3|8
1626089950000|2021-07-12 11:39:10|7294.6|7291.8|7294.1|7291.3|7295.2|7292.4|7294.1|7291.3|18
1626089960000|2021-07-12 11:39:20|7294.2|7291.4|7295.1|7292.3|7295.1|7292.3|7294.2|7291.4|5
1626089970000|2021-07-12 11:39:30|7295.2|7292.4|7295.1|7292.3|7295.6|7292.8|7295|7292.2|16
1626089980000|2021-07-12 11:39:40|7295|7292.2|7294.6|7291.8|7295|7292.2|7294.6|7291.8|2
1626089990000|2021-07-12 11:39:50|7295.1|7292.3|7297.2|7294.4|7298|7295.2|7295.1|7292.3|53
1626090000000|2021-07-12 11:40:00|7297.6|7294.8|7298.1|7295.3|7298.6|7295.8|7297.2|7294.4|15
1626090010000|2021-07-12 11:40:10|7298.2|7295.4|7297.2|7294.4|7298.2|7295.4|7297.2|7294.4|14
1626090020000|2021-07-12 11:40:20|7297|7294.2|7297.2|7294.4|7297.2|7294.4|7297|7294.2|8
1626090030000|2021-07-12 11:40:30|7297.6|7294.8|7296.1|7293.3|7297.6|7294.8|7295.6|7292.8|31
1626090040000|2021-07-12 11:40:40|7296|7293.2|7295.6|7292.8|7296.2|7293.4|7295.2|7292.4|8
1626090050000|2021-07-12 11:40:50|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|7295.6|7292.8|4
1626090060000|2021-07-12 11:41:00|7296.1|7293.3|7295.2|7292.4|7296.1|7293.3|7295.2|7292.4|39
1626090070000|2021-07-12 11:41:10|7295.1|7292.3|7295.1|7292.3|7295.2|7292.4|7294.6|7291.8|12
1626090080000|2021-07-12 11:41:20|7294.6|7291.8|7296.6|7293.8|7296.6|7293.8|7294.6|7291.8|9
1626090090000|2021-07-12 11:41:30|7297|7294.2|7297.6|7294.8|7299.2|7296.4|7296.2|7293.4|25
1626090100000|2021-07-12 11:41:40|7297.2|7294.4|7298.2|7295.4|7298.2|7295.4|7297.2|7294.4|9
1626090110000|2021-07-12 11:41:50|7298.6|7295.8|7298.2|7295.4|7300.2|7297.4|7297.6|7294.8|29
1626090120000|2021-07-12 11:42:00|7298.6|7295.8|7297.2|7294.4|7298.6|7295.8|7297.2|7294.4|6
1626090130000|2021-07-12 11:42:10|7296.6|7293.8|7296.6|7293.8|7297.2|7294.4|7296.2|7293.4|10
1626090140000|2021-07-12 11:42:20|7296.2|7293.4|7296.6|7293.8|7296.6|7293.8|7296.2|7293.4|16
1626090150000|2021-07-12 11:42:30|7297.2|7294.4|7299.2|7296.4|7299.2|7296.4|7296.6|7293.8|34
1626090160000|2021-07-12 11:42:40|7298.6|7295.8|7297.2|7294.4|7298.7|7295.9|7297.2|7294.4|12
1626090170000|2021-07-12 11:42:50|7298|7295.2|7298.2|7295.4|7299.2|7296.4|7298|7295.2|34
1626090180000|2021-07-12 11:43:00|7298.1|7295.3|7297.2|7294.4|7298.2|7295.4|7297.2|7294.4|5
1626090190000|2021-07-12 11:43:10|7297.4|7294.6|7297.8|7295|7299.2|7296.4|7297.4|7294.6|23
1626090200000|2021-07-12 11:43:20|7298.2|7295.4|7297.2|7294.4|7298.2|7295.4|7297.2|7294.4|5
1626090210000|2021-07-12 11:43:30|7296.2|7293.4|7297.6|7294.8|7297.6|7294.8|7295.2|7292.4|29
1626090220000|2021-07-12 11:43:40|7297.2|7294.4|7298.2|7295.4|7298.2|7295.4|7297.2|7294.4|8
1626090230000|2021-07-12 11:43:50|7298.1|7295.3|7297.6|7294.8|7298.1|7295.3|7297.2|7294.4|9
1626090240000|2021-07-12 11:44:00|7297.7|7294.9|7298.2|7295.4|7298.2|7295.4|7297.2|7294.4|3
1626090250000|2021-07-12 11:44:10|7299|7296.2|7305.6|7302.8|7305.6|7302.8|7298.7|7295.9|168
1626090260000|2021-07-12 11:44:20|7306.2|7303.4|7308.8|7306|7309.2|7306.4|7306.2|7303.4|109
1626090270000|2021-07-12 11:44:30|7308.7|7305.9|7309.2|7306.4|7309.2|7306.4|7306.2|7303.4|73
1626090280000|2021-07-12 11:44:40|7308.8|7306|7309.8|7307|7310.2|7307.4|7306.2|7303.4|116
1626090290000|2021-07-12 11:44:50|7310.2|7307.4|7309.2|7306.4|7310.4|7307.6|7309.2|7306.4|35
1626090300000|2021-07-12 11:45:00|7308.8|7306|7306.3|7303.5|7309.4|7306.6|7306.2|7303.4|77
1626090310000|2021-07-12 11:45:10|7306.2|7303.4|7304.8|7302|7306.8|7304|7304.8|7302|23
1626090320000|2021-07-12 11:45:20|7305.2|7302.4|7303.8|7301|7305.2|7302.4|7303.2|7300.4|30
1626090330000|2021-07-12 11:45:30|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7301.4|7298.6|26
1626090340000|2021-07-12 11:45:40|7301.8|7299|7303.2|7300.4|7303.8|7301|7301.2|7298.4|35
1626090350000|2021-07-12 11:45:50|7303.6|7300.8|7304.8|7302|7304.8|7302|7303.2|7300.4|18
1626090360000|2021-07-12 11:46:00|7304.7|7301.9|7305.2|7302.4|7305.3|7302.5|7304.2|7301.4|10
1626090370000|2021-07-12 11:46:10|7305.4|7302.6|7306.8|7304|7308.1|7305.3|7305.4|7302.6|75
1626090380000|2021-07-12 11:46:20|7306.2|7303.4|7306.2|7303.4|7306.4|7303.6|7305.8|7303|14
1626090390000|2021-07-12 11:46:30|7305.8|7303|7304.3|7301.5|7305.8|7303|7304.3|7301.5|9
1626090400000|2021-07-12 11:46:40|7304.2|7301.4|7303.8|7301|7304.8|7302|7303.8|7301|27
1626090410000|2021-07-12 11:46:50|7304.3|7301.5|7304.8|7302|7305.8|7303|7304.3|7301.5|21
1626090420000|2021-07-12 11:47:00|7305.2|7302.4|7307.8|7305|7308.2|7305.4|7305.2|7302.4|35
1626090430000|2021-07-12 11:47:10|7308.2|7305.4|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|8
1626090440000|2021-07-12 11:47:20|7306.8|7304|7307.8|7305|7307.8|7305|7306.8|7304|2
1626090450000|2021-07-12 11:47:30|7308.2|7305.4|7307.2|7304.4|7308.8|7306|7306.8|7304|25
1626090460000|2021-07-12 11:47:40|7306.4|7303.6|7306.8|7304|7307.2|7304.4|7306.4|7303.6|4
1626090470000|2021-07-12 11:47:50|7306.7|7303.9|7307.2|7304.4|7307.2|7304.4|7306.2|7303.4|11
1626090480000|2021-07-12 11:48:00|7307.4|7304.6|7307.2|7304.4|7307.8|7305|7307.2|7304.4|9
1626090490000|2021-07-12 11:48:10|7307.8|7305|7309.2|7306.4|7309.8|7307|7307.8|7305|51
1626090500000|2021-07-12 11:48:20|7309.3|7306.5|7308.2|7305.4|7310.2|7307.4|7307.8|7305|26
1626090510000|2021-07-12 11:48:30|7307.8|7305|7313.8|7311|7314.2|7311.4|7307.8|7305|156
1626090520000|2021-07-12 11:48:40|7314.2|7311.4|7317.8|7315|7318.2|7315.4|7314.2|7311.4|137
1626090530000|2021-07-12 11:48:50|7317.7|7314.9|7317.2|7314.4|7319.2|7316.4|7316.8|7314|90
1626090540000|2021-07-12 11:49:00|7317.6|7314.8|7315.2|7312.4|7318.2|7315.4|7315.2|7312.4|44
1626090550000|2021-07-12 11:49:10|7315.1|7312.3|7316.2|7313.4|7316.2|7313.4|7313.8|7311|70
1626090560000|2021-07-12 11:49:20|7315.8|7313|7314.2|7311.4|7315.8|7313|7314.2|7311.4|48
1626090570000|2021-07-12 11:49:30|7314.8|7312|7312.2|7309.4|7315.2|7312.4|7312.2|7309.4|53
1626090580000|2021-07-12 11:49:40|7312.4|7309.6|7316.2|7313.4|7316.8|7314|7312.4|7309.6|57
1626090590000|2021-07-12 11:49:50|7315.8|7313|7315.8|7313|7316.2|7313.4|7315.8|7313|3
1626090600000|2021-07-12 11:50:00|7315.2|7312.4|7316.2|7313.4|7316.2|7313.4|7314.8|7312|33
1626090610000|2021-07-12 11:50:10|7315.8|7313|7315.8|7313|7316.6|7313.8|7315.8|7313|98
1626090620000|2021-07-12 11:50:20|7316.8|7314|7317.2|7314.4|7317.2|7314.4|7316.8|7314|34
1626090630000|2021-07-12 11:50:30|7316.8|7314|7316.8|7314|7317.2|7314.4|7315.4|7312.6|14
1626090640000|2021-07-12 11:50:40|7317.2|7314.4|7317.8|7315|7318.2|7315.4|7316.8|7314|16
1626090650000|2021-07-12 11:50:50|7318.4|7315.6|7318.8|7316|7319.4|7316.6|7318.4|7315.6|77
1626090660000|2021-07-12 11:51:00|7319.2|7316.4|7316.8|7314|7319.8|7317|7316.8|7314|33
1626090670000|2021-07-12 11:51:10|7317|7314.2|7317.8|7315|7317.8|7315|7317|7314.2|20
1626090680000|2021-07-12 11:51:20|7317.4|7314.6|7317.8|7315|7318.4|7315.6|7317.4|7314.6|14
1626090690000|2021-07-12 11:51:30|7317.4|7314.6|7318.4|7315.6|7318.4|7315.6|7317.4|7314.6|72
1626090700000|2021-07-12 11:51:40|7318.2|7315.4|7318.4|7315.6|7318.8|7316|7318.2|7315.4|38
1626090710000|2021-07-12 11:51:50|7318.2|7315.4|7317.8|7315|7318.2|7315.4|7317.8|7315|35
1626090720000|2021-07-12 11:52:00|7317.7|7314.9|7316.8|7314|7317.7|7314.9|7316.3|7313.5|36
1626090730000|2021-07-12 11:52:10|7316.4|7313.6|7315.2|7312.4|7316.8|7314|7315.2|7312.4|28
1626090740000|2021-07-12 11:52:20|7314.8|7312|7315.2|7312.4|7315.4|7312.6|7314.8|7312|23
1626090750000|2021-07-12 11:52:30|7314.8|7312|7314.2|7311.4|7315.8|7313|7314.2|7311.4|18
1626090760000|2021-07-12 11:52:40|7313.8|7311|7314.8|7312|7314.8|7312|7313.8|7311|15
1626090770000|2021-07-12 11:52:50|7315.2|7312.4|7314.2|7311.4|7315.8|7313|7314.2|7311.4|9
1626090780000|2021-07-12 11:53:00|7313.8|7311|7313.8|7311|7314.4|7311.6|7313.2|7310.4|21
1626090790000|2021-07-12 11:53:10|7313.2|7310.4|7311.8|7309|7313.7|7310.9|7311.8|7309|95
1626090800000|2021-07-12 11:53:20|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|11
1626090810000|2021-07-12 11:53:30|7311.8|7309|7312.4|7309.6|7312.4|7309.6|7311.4|7308.6|44
1626090820000|2021-07-12 11:53:40|7312.2|7309.4|7310.4|7307.6|7312.4|7309.6|7310.2|7307.4|25
1626090830000|2021-07-12 11:53:50|7310.2|7307.4|7309.8|7307|7310.8|7308|7309.4|7306.6|23
1626090840000|2021-07-12 11:54:00|7310.2|7307.4|7309.8|7307|7310.8|7308|7309.3|7306.5|19
1626090850000|2021-07-12 11:54:10|7309.2|7306.4|7309.4|7306.6|7310.4|7307.6|7309.2|7306.4|28
1626090860000|2021-07-12 11:54:20|7309.3|7306.5|7309.4|7306.6|7309.4|7306.6|7308.4|7305.6|8
1626090870000|2021-07-12 11:54:30|7309.3|7306.5|7309.4|7306.6|7309.8|7307|7309.2|7306.4|10
1626090880000|2021-07-12 11:54:40|7309.3|7306.5|7308.4|7305.6|7309.4|7306.6|7308.3|7305.5|23
1626090890000|2021-07-12 11:54:50|7308.3|7305.5|7308.8|7306|7308.8|7306|7306.8|7304|117
1626090900000|2021-07-12 11:55:00|7309.2|7306.4|7306.8|7304|7309.2|7306.4|7306.8|7304|13
1626090910000|2021-07-12 11:55:10|7306.6|7303.8|7307.8|7305|7307.8|7305|7305.2|7302.4|55
1626090920000|2021-07-12 11:55:20|7307.4|7304.6|7307.4|7304.6|7307.8|7305|7307.2|7304.4|7
1626090930000|2021-07-12 11:55:30|7307.8|7305|7308.8|7306|7309.4|7306.6|7307.8|7305|17
1626090940000|2021-07-12 11:55:40|7308.4|7305.6|7308.8|7306|7308.8|7306|7308.4|7305.6|4
1626090950000|2021-07-12 11:55:50|7308.4|7305.6|7308.8|7306|7308.8|7306|7308.4|7305.6|0
1626090960000|2021-07-12 11:56:00|7308.2|7305.4|7307.4|7304.6|7308.4|7305.6|7307.4|7304.6|14
1626090970000|2021-07-12 11:56:10|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|2
1626090980000|2021-07-12 11:56:20|7307.9|7305.1|7308.8|7306|7310.4|7307.6|7307.8|7305|25
1626090990000|2021-07-12 11:56:30|7308.9|7306.1|7309.8|7307|7309.8|7307|7308.8|7306|7
1626091000000|2021-07-12 11:56:40|7309.4|7306.6|7309.8|7307|7310.2|7307.4|7308.8|7306|16
1626091010000|2021-07-12 11:56:50|||||||||1
1626091020000|2021-07-12 11:57:00|7309.2|7306.4|7305.2|7302.4|7309.2|7306.4|7304.2|7301.4|61
1626091030000|2021-07-12 11:57:10|7305.8|7303|7304.8|7302|7305.8|7303|7304.8|7302|17
1626091040000|2021-07-12 11:57:20|7304.2|7301.4|7303.2|7300.4|7304.8|7302|7303.2|7300.4|63
1626091050000|2021-07-12 11:57:30|7302.8|7300|7302.8|7300|7303.2|7300.4|7301.2|7298.4|116
1626091060000|2021-07-12 11:57:40|7303.2|7300.4|7302.8|7300|7303.2|7300.4|7302.8|7300|21
1626091070000|2021-07-12 11:57:50|7302.4|7299.6|7301.8|7299|7302.8|7300|7301.8|7299|8
1626091080000|2021-07-12 11:58:00|7301.6|7298.8|7302.8|7300|7302.8|7300|7301.2|7298.4|51
1626091090000|2021-07-12 11:58:10|7303.2|7300.4|7302.8|7300|7303.4|7300.6|7302.8|7300|29
1626091100000|2021-07-12 11:58:20|7302.9|7300.1|7302.4|7299.6|7303.4|7300.6|7302.3|7299.5|37
1626091110000|2021-07-12 11:58:30|7302.8|7300|7302.4|7299.6|7302.8|7300|7302.2|7299.4|2
1626091120000|2021-07-12 11:58:40|7302.8|7300|7302.8|7300|7303.4|7300.6|7302.8|7300|18
1626091130000|2021-07-12 11:58:50|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|12
1626091140000|2021-07-12 11:59:00|7302.3|7299.5|7302.2|7299.4|7302.8|7300|7302.2|7299.4|32
1626091150000|2021-07-12 11:59:10|||||||||1
1626091160000|2021-07-12 11:59:20|7301.8|7299|7301.2|7298.4|7301.8|7299|7300.4|7297.6|38
1626091170000|2021-07-12 11:59:30|7300.8|7298|7301.8|7299|7301.8|7299|7300.8|7298|8
1626091180000|2021-07-12 11:59:40|7302.2|7299.4|7302.8|7300|7302.8|7300|7302.2|7299.4|11
1626091190000|2021-07-12 11:59:50|7302.7|7299.9|7302.2|7299.4|7302.7|7299.9|7301.8|7299|83
1626091200000|2021-07-12 12:00:00|7301.8|7299|7286.6|7283.8|7302.2|7299.4|7274.1|7271.3|897
1626091210000|2021-07-12 12:00:10|7287.2|7284.4|7306.7|7303.9|7307.4|7304.6|7287.2|7284.4|500
1626091220000|2021-07-12 12:00:20|7305.2|7302.4|7303.8|7301|7305.6|7302.8|7302.4|7299.6|185
1626091230000|2021-07-12 12:00:30|7303.4|7300.6|7301.8|7299|7303.4|7300.6|7300.8|7298|92
1626091240000|2021-07-12 12:00:40|7301.3|7298.5|7300.8|7298|7302.8|7300|7300.2|7297.4|46
1626091250000|2021-07-12 12:00:50|7300.5|7297.7|7296.8|7294|7300.8|7298|7296.8|7294|51
1626091260000|2021-07-12 12:01:00|7296.4|7293.6|7302.8|7300|7302.8|7300|7291|7288.2|640
1626091270000|2021-07-12 12:01:10|7302.2|7299.4|7299.8|7297|7303.8|7301|7299.8|7297|140
1626091280000|2021-07-12 12:01:20|7300.2|7297.4|7298.8|7296|7300.3|7297.5|7298.7|7295.9|57
1626091290000|2021-07-12 12:01:30|7298.5|7295.7|7298.7|7295.9|7298.8|7296|7298.2|7295.4|17
1626091300000|2021-07-12 12:01:40|7298.8|7296|7302.3|7299.5|7302.8|7300|7298.8|7296|39
1626091310000|2021-07-12 12:01:50|7302.4|7299.6|7305.8|7303|7305.8|7303|7302.3|7299.5|42
1626091320000|2021-07-12 12:02:00|7305.7|7302.9|7303.8|7301|7305.7|7302.9|7302.6|7299.8|38
1626091330000|2021-07-12 12:02:10|7303.4|7300.6|7299.8|7297|7303.8|7301|7299.8|7297|38
1626091340000|2021-07-12 12:02:20|7299.4|7296.6|7296.3|7293.5|7299.9|7297.1|7296.3|7293.5|47
1626091350000|2021-07-12 12:02:30|7296.2|7293.4|7295.8|7293|7296.2|7293.4|7295.2|7292.4|18
1626091360000|2021-07-12 12:02:40|7295.4|7292.6|7294.8|7292|7295.8|7293|7294.8|7292|16
1626091370000|2021-07-12 12:02:50|7294.3|7291.5|7293.4|7290.6|7294.8|7292|7292.4|7289.6|56
1626091380000|2021-07-12 12:03:00|7293.3|7290.5|7293.8|7291|7294.4|7291.6|7291.8|7289|61
1626091390000|2021-07-12 12:03:10|7292.8|7290|7296.3|7293.5|7296.3|7293.5|7292.4|7289.6|47
1626091400000|2021-07-12 12:03:20|7296.2|7293.4|7296.8|7294|7296.9|7294.1|7295.8|7293|16
1626091410000|2021-07-12 12:03:30|7296.4|7293.6|7295.8|7293|7296.8|7294|7295.8|7293|4
1626091420000|2021-07-12 12:03:40|7296.4|7293.6|7296.9|7294.1|7297.4|7294.6|7295.8|7293|11
1626091430000|2021-07-12 12:03:50|7296.8|7294|7296.8|7294|7297.4|7294.6|7296.4|7293.6|4
1626091440000|2021-07-12 12:04:00|7296.4|7293.6|7293.8|7291|7296.4|7293.6|7293.8|7291|22
1626091450000|2021-07-12 12:04:10|7293.4|7290.6|7294.8|7292|7294.8|7292|7293.2|7290.4|22
1626091460000|2021-07-12 12:04:20|7294.7|7291.9|7293.8|7291|7294.7|7291.9|7293.8|7291|0
1626091470000|2021-07-12 12:04:30|7294.4|7291.6|7293.8|7291|7294.8|7292|7293.8|7291|12
1626091480000|2021-07-12 12:04:40|7293.4|7290.6|7293.8|7291|7293.8|7291|7292.4|7289.6|12
1626091490000|2021-07-12 12:04:50|7293.9|7291.1|7290.8|7288|7297|7291.6|7290.4|7286.3|79
1626091500000|2021-07-12 12:05:00|7290.4|7287.6|7289.8|7287|7290.4|7287.6|7288.8|7286|31
1626091510000|2021-07-12 12:05:10|7289.4|7286.6|7287.2|7284.4|7289.8|7287|7285.2|7282.4|137
1626091520000|2021-07-12 12:05:20|7286.8|7284|7285.8|7283|7287.4|7284.6|7285.4|7282.6|54
1626091530000|2021-07-12 12:05:30|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7284.2|7281.4|28
1626091540000|2021-07-12 12:05:40|7285|7282.2|7285.2|7282.4|7286.8|7284|7284.2|7281.4|257
1626091550000|2021-07-12 12:05:50|7285.7|7282.9|7284.8|7282|7285.8|7283|7284.8|7282|22
1626091560000|2021-07-12 12:06:00|7285.2|7282.4|7281.2|7278.4|7285.2|7282.4|7281.2|7278.4|211
1626091570000|2021-07-12 12:06:10|7280.8|7278|7279.8|7277|7282.2|7279.4|7279.8|7277|48
1626091580000|2021-07-12 12:06:20|7280.7|7277.9|7279.5|7276.7|7280.7|7277.9|7277.5|7274.7|52
1626091590000|2021-07-12 12:06:30|7280.2|7277.4|7280.5|7277.7|7281.2|7278.4|7274.2|7271.4|259
1626091600000|2021-07-12 12:06:40|7280.9|7278.1|7279.5|7276.7|7280.9|7278.1|7278.2|7275.4|39
1626091610000|2021-07-12 12:06:50|7279.9|7277.1|7282.2|7279.4|7282.2|7279.4|7279.5|7276.7|44
1626091620000|2021-07-12 12:07:00|7282.1|7279.3|7285.1|7282.3|7285.1|7282.3|7281.5|7278.7|81
1626091630000|2021-07-12 12:07:10|7285.5|7282.7|7283.6|7280.8|7285.5|7282.7|7282.4|7279.6|87
1626091640000|2021-07-12 12:07:20|7283.8|7281|7283.8|7281|7284.1|7281.3|7283.6|7280.8|7
1626091650000|2021-07-12 12:07:30|7283.1|7280.3|7281.8|7279|7283.1|7280.3|7281.8|7279|24
1626091660000|2021-07-12 12:07:40|7281.6|7278.8|7282.4|7279.6|7282.4|7279.6|7281.3|7278.5|9
1626091670000|2021-07-12 12:07:50|7282.8|7280|7282.8|7280|7283.5|7280.7|7281.8|7279|29
1626091680000|2021-07-12 12:08:00|7282.6|7279.8|7284.8|7282|7284.8|7282|7282.4|7279.6|25
1626091690000|2021-07-12 12:08:10|7285.1|7282.3|7285.8|7283|7285.8|7283|7284.8|7282|10
1626091700000|2021-07-12 12:08:20|7286.1|7283.3|7285.5|7282.7|7286.1|7283.3|7285.1|7282.3|21
1626091710000|2021-07-12 12:08:30|7285.1|7282.3|7283.5|7280.7|7285.1|7282.3|7283.5|7280.7|35
1626091720000|2021-07-12 12:08:40|7283.6|7280.8|7283.5|7280.7|7283.6|7280.8|7282.1|7279.3|26
1626091730000|2021-07-12 12:08:50|7283.8|7281|7283.8|7281|7283.8|7281|7283.6|7280.8|15
1626091740000|2021-07-12 12:09:00|7284.1|7281.3|7284.5|7281.7|7284.5|7281.7|7283.8|7281|2
1626091750000|2021-07-12 12:09:10|7284.6|7281.8|7284.5|7281.7|7284.8|7282|7284.1|7281.3|13
1626091760000|2021-07-12 12:09:20|7284.1|7281.3|7285.1|7282.3|7285.1|7282.3|7283.1|7280.3|46
1626091770000|2021-07-12 12:09:30|7286|7283.2|7285.5|7282.7|7286.1|7283.3|7285.5|7282.7|23
1626091780000|2021-07-12 12:09:40|7285.1|7282.3|7285.1|7282.3|7286.1|7283.3|7284.9|7282.1|53
1626091790000|2021-07-12 12:09:50|7285.5|7282.7|7286.1|7283.3|7287.1|7284.3|7285.5|7282.7|20
1626091800000|2021-07-12 12:10:00|7285.5|7282.7|7286.1|7283.3|7286.1|7283.3|7284.8|7282|47
1626091810000|2021-07-12 12:10:10|7285.9|7283.1|7285.1|7282.3|7285.9|7283.1|7285.1|7282.3|4
1626091820000|2021-07-12 12:10:20|7284.5|7281.7|7283.1|7280.3|7284.5|7281.7|7283.1|7280.3|96
1626091830000|2021-07-12 12:10:30|7281.8|7279|7282.1|7279.3|7282.8|7280|7281.8|7279|35
1626091840000|2021-07-12 12:10:40|7281.8|7279|7284.1|7281.3|7284.1|7281.3|7281.8|7279|24
1626091850000|2021-07-12 12:10:50|7284.5|7281.7|7284.8|7282|7285.5|7282.7|7284.1|7281.3|13
1626091860000|2021-07-12 12:11:00|7284.5|7281.7|7282.8|7280|7285.1|7282.3|7281.8|7279|16
1626091870000|2021-07-12 12:11:10|7283.1|7280.3|7283.8|7281|7283.8|7281|7282.8|7280|8
1626091880000|2021-07-12 12:11:20|7283.6|7280.8|7284.3|7281.5|7284.4|7281.6|7283.6|7280.8|21
1626091890000|2021-07-12 12:11:30|7284.8|7282|7282.8|7280|7284.8|7282|7282.1|7279.3|28
1626091900000|2021-07-12 12:11:40|7283.1|7280.3|7283.1|7280.3|7283.6|7280.8|7282.8|7280|7
1626091910000|2021-07-12 12:11:50|7282.8|7280|7285.8|7283|7286.4|7283.6|7282.8|7280|37
1626091920000|2021-07-12 12:12:00|7285.5|7282.7|7283.8|7281|7285.5|7282.7|7283.1|7280.3|23
1626091930000|2021-07-12 12:12:10|7283.4|7280.6|7284.8|7282|7284.8|7282|7282.8|7280|17
1626091940000|2021-07-12 12:12:20|7284.6|7281.8|7283.1|7280.3|7284.6|7281.8|7283.1|7280.3|4
1626091950000|2021-07-12 12:12:30|7284.1|7281.3|7285.1|7282.3|7285.8|7283|7283.8|7281|18
1626091960000|2021-07-12 12:12:40|7285.3|7282.5|7285.8|7283|7285.8|7283|7285.3|7282.5|1
1626091970000|2021-07-12 12:12:50|7285.1|7282.3|7283.1|7280.3|7285.1|7282.3|7283.1|7280.3|13
1626091980000|2021-07-12 12:13:00|7282.8|7280|7281.1|7278.3|7282.8|7280|7280.1|7277.3|23
1626091990000|2021-07-12 12:13:10|7280.8|7278|7280.1|7277.3|7281.1|7278.3|7279.8|7277|25
1626092000000|2021-07-12 12:13:20|7279.8|7277|7280.1|7277.3|7280.1|7277.3|7279.7|7276.9|15
1626092010000|2021-07-12 12:13:30|7279.7|7276.9|7279.1|7276.3|7280.2|7277.4|7279.1|7276.3|58
1626092020000|2021-07-12 12:13:40|7278.7|7275.9|7279.1|7276.3|7279.5|7276.7|7278.7|7275.9|4
1626092030000|2021-07-12 12:13:50|7279.5|7276.7|7279.1|7276.3|7280.1|7277.3|7279.1|7276.3|9
1626092040000|2021-07-12 12:14:00|7278.7|7275.9|7279.5|7276.7|7279.5|7276.7|7278.1|7275.3|12
1626092050000|2021-07-12 12:14:10|7279.6|7276.8|7279.1|7276.3|7280.1|7277.3|7277.1|7274.3|42
1626092060000|2021-07-12 12:14:20|7278.9|7276.1|7280.1|7277.3|7280.5|7277.7|7278.6|7275.8|21
1626092070000|2021-07-12 12:14:30|7279.7|7276.9|7277.5|7274.7|7279.7|7276.9|7277.1|7274.3|47
1626092080000|2021-07-12 12:14:40|7277.1|7274.3|7276.7|7273.9|7277.5|7274.7|7275.1|7272.3|36
1626092090000|2021-07-12 12:14:50|7277.1|7274.3|7277.5|7274.7|7277.7|7274.9|7276.7|7273.9|20
1626092100000|2021-07-12 12:15:00|7277.1|7274.3|7275.1|7272.3|7277.1|7274.3|7275.1|7272.3|47
1626092110000|2021-07-12 12:15:10|7275.5|7272.7|7275.1|7272.3|7275.7|7272.9|7275.1|7272.3|27
1626092120000|2021-07-12 12:15:20|7274.1|7271.3|7274.6|7271.8|7274.7|7271.9|7274.1|7271.3|26
1626092130000|2021-07-12 12:15:30|7274.5|7271.7|7275.5|7272.7|7275.7|7272.9|7273.5|7270.7|23
1626092140000|2021-07-12 12:15:40|7275.1|7272.3|7276.7|7273.9|7277.1|7274.3|7275.1|7272.3|16
1626092150000|2021-07-12 12:15:50|7276.5|7273.7|7275.6|7272.8|7276.5|7273.7|7275.1|7272.3|43
1626092160000|2021-07-12 12:16:00|7275.5|7272.7|7274.7|7271.9|7275.6|7272.8|7274.5|7271.7|22
1626092170000|2021-07-12 12:16:10|7274.5|7271.7|7275.1|7272.3|7275.1|7272.3|7274.1|7271.3|24
1626092180000|2021-07-12 12:16:20|7274.1|7271.3|7272.1|7269.3|7274.1|7271.3|7272.1|7269.3|71
1626092190000|2021-07-12 12:16:30|7271.7|7268.9|7269.7|7266.9|7272.1|7269.3|7269.7|7266.9|54
1626092200000|2021-07-12 12:16:40|7269.6|7266.8|7271.6|7268.8|7272.1|7269.3|7268.1|7265.3|102
1626092210000|2021-07-12 12:16:50|7272.1|7269.3|7273.1|7270.3|7273.5|7270.7|7271.6|7268.8|24
1626092220000|2021-07-12 12:17:00|7273|7270.2|7273.5|7270.7|7274.1|7271.3|7272.5|7269.7|55
1626092230000|2021-07-12 12:17:10|7273.1|7270.3|7272.5|7269.7|7273.5|7270.7|7272.5|7269.7|36
1626092240000|2021-07-12 12:17:20|7272.9|7270.1|7273.1|7270.3|7273.5|7270.7|7272.5|7269.7|23
1626092250000|2021-07-12 12:17:30|7273.5|7270.7|7273.6|7270.8|7274.1|7271.3|7272.5|7269.7|22
1626092260000|2021-07-12 12:17:40|7274.1|7271.3|7273.5|7270.7|7274.5|7271.7|7272.5|7269.7|30
1626092270000|2021-07-12 12:17:50|7273.1|7270.3|7274.1|7271.3|7274.1|7271.3|7272.5|7269.7|16
1626092280000|2021-07-12 12:18:00|7273.9|7271.1|7272.5|7269.7|7273.9|7271.1|7272.1|7269.3|22
1626092290000|2021-07-12 12:18:10|7272.1|7269.3|7277.5|7274.7|7277.5|7274.7|7270.5|7267.7|228
1626092300000|2021-07-12 12:18:20|7277.1|7274.3|7276.5|7273.7|7277.1|7274.3|7275.5|7272.7|29
1626092310000|2021-07-12 12:18:30|7276.1|7273.3|7278.5|7275.7|7278.5|7275.7|7276.1|7273.3|18
1626092320000|2021-07-12 12:18:40|7278.1|7275.3|7278.5|7275.7|7278.5|7275.7|7277.9|7275.1|15
1626092330000|2021-07-12 12:18:50|7279.1|7276.3|7281.9|7279.1|7282.5|7279.7|7279.1|7276.3|67
1626092340000|2021-07-12 12:19:00|7281.5|7278.7|7283.6|7280.8|7283.6|7280.8|7280.5|7277.7|87
1626092350000|2021-07-12 12:19:10|7283.5|7280.7|7282.1|7279.3|7284.1|7281.3|7282.1|7279.3|73
1626092360000|2021-07-12 12:19:20|7281.7|7278.9|7282.7|7279.9|7283.1|7280.3|7281.1|7278.3|20
1626092370000|2021-07-12 12:19:30|7283.1|7280.3|7283.6|7280.8|7283.7|7280.9|7282.1|7279.3|21
1626092380000|2021-07-12 12:19:40|7283.4|7280.6|7282.7|7279.9|7283.7|7280.9|7282.6|7279.8|37
1626092390000|2021-07-12 12:19:50|7282.6|7279.8|7283.1|7280.3|7283.3|7280.5|7282.2|7279.4|12
1626092400000|2021-07-12 12:20:00|7283.2|7280.4|7285.1|7282.3|7285.2|7282.4|7282.1|7279.3|51
1626092410000|2021-07-12 12:20:10|7285.3|7282.5|7287.1|7284.3|7287.1|7284.3|7284.7|7281.9|89
1626092420000|2021-07-12 12:20:20|7286.7|7283.9|7289.1|7286.3|7289.1|7286.3|7286.7|7283.9|26
1626092430000|2021-07-12 12:20:30|7290.1|7287.3|7295.3|7292.5|7295.3|7292.5|7289.7|7286.9|129
1626092440000|2021-07-12 12:20:40|7294.7|7291.9|7289.7|7286.9|7294.7|7291.9|7288.3|7285.5|116
1626092450000|2021-07-12 12:20:50|7290.3|7287.5|7292.7|7289.9|7292.7|7289.9|7290.1|7287.3|48
1626092460000|2021-07-12 12:21:00|7293.2|7290.4|7293.8|7291|7294.3|7291.5|7292.3|7289.5|77
1626092470000|2021-07-12 12:21:10|7293.7|7290.9|7292.7|7289.9|7295.3|7292.5|7292.3|7289.5|37
1626092480000|2021-07-12 12:21:20|7292.8|7290|7294.7|7291.9|7294.7|7291.9|7292.7|7289.9|20
1626092490000|2021-07-12 12:21:30|7294.3|7291.5|7293.3|7290.5|7294.7|7291.9|7293.3|7290.5|26
1626092500000|2021-07-12 12:21:40|7293.7|7290.9|7292.7|7289.9|7294.7|7291.9|7292.3|7289.5|37
1626092510000|2021-07-12 12:21:50|7292.3|7289.5|7290.7|7287.9|7292.7|7289.9|7290.2|7287.4|119
1626092520000|2021-07-12 12:22:00|7291|7288.2|7290.7|7287.9|7291.3|7288.5|7290.7|7287.9|11
1626092530000|2021-07-12 12:22:10|7291.1|7288.3|7293.7|7290.9|7294.1|7291.3|7290.7|7287.6|44
1626092540000|2021-07-12 12:22:20|7293.3|7290.5|7293.7|7290.9|7293.7|7290.9|7292.7|7289.9|64
1626092550000|2021-07-12 12:22:30|7293.3|7290.5|7292.7|7289.9|7293.7|7290.9|7291.7|7288.9|17
1626092560000|2021-07-12 12:22:40|7293|7290.2|7295.8|7293|7296.7|7293.9|7293|7290.2|46
1626092570000|2021-07-12 12:22:50|7296|7293.2|7294.7|7291.9|7296.7|7293.9|7294.3|7291.5|57
1626092580000|2021-07-12 12:23:00|7295.3|7292.5|7294.3|7291.5|7295.7|7292.9|7294.3|7291.5|27
1626092590000|2021-07-12 12:23:10|7293.3|7290.5|7290.7|7287.9|7293.3|7290.5|7289.6|7286.8|891
1626092600000|2021-07-12 12:23:20|7291.1|7288.3|7289.7|7286.9|7291.3|7288.5|7289.7|7286.9|42
1626092610000|2021-07-12 12:23:30|7290.1|7287.3|7289.1|7286.3|7290.7|7287.9|7289.1|7286.3|48
1626092620000|2021-07-12 12:23:40|7289.5|7286.7|7288.1|7285.3|7290|7287.2|7287.6|7284.8|41
1626092630000|2021-07-12 12:23:50|7287.6|7284.8|7289.1|7286.3|7289.1|7286.3|7286.9|7284.1|29
1626092640000|2021-07-12 12:24:00|7289.7|7286.9|7293.1|7290.3|7293.1|7290.3|7289.5|7286.7|372
1626092650000|2021-07-12 12:24:10|7293.5|7290.7|7298.1|7295.3|7298.3|7295.5|7293.1|7290.3|103
1626092660000|2021-07-12 12:24:20|7297.7|7294.9|7298.1|7295.3|7299.1|7296.3|7296.7|7293.9|33
1626092670000|2021-07-12 12:24:30|7297.7|7294.9|7297.2|7294.4|7299.1|7296.3|7297.1|7294.3|39
1626092680000|2021-07-12 12:24:40|7297.1|7294.3|7295.1|7292.3|7297.7|7294.9|7295.1|7292.3|40
1626092690000|2021-07-12 12:24:50|7295.7|7292.9|7294.7|7291.9|7296.1|7293.3|7294.7|7291.9|40
1626092700000|2021-07-12 12:25:00|7294.6|7291.8|7291.7|7288.9|7294.7|7291.9|7291.7|7288.9|49
1626092710000|2021-07-12 12:25:10|7292.1|7289.3|7293.1|7290.3|7293.3|7290.5|7292.1|7289.3|21
1626092720000|2021-07-12 12:25:20|7293.3|7290.5|7293.7|7290.9|7294.3|7291.5|7293.3|7290.5|18
1626092730000|2021-07-12 12:25:30|7293.3|7290.5|7291.7|7288.9|7293.3|7290.5|7291.7|7288.9|19
1626092740000|2021-07-12 12:25:40|7291.3|7288.5|7290.7|7287.9|7292.1|7289.3|7289.7|7286.9|82
1626092750000|2021-07-12 12:25:50|7290.3|7287.5|7290.7|7287.9|7291.1|7288.3|7290.3|7287.5|19
1626092760000|2021-07-12 12:26:00|7290.9|7288.1|7291.7|7288.9|7291.7|7288.9|7290.7|7287.9|7
1626092770000|2021-07-12 12:26:10|7291.5|7288.7|7290.7|7287.9|7291.5|7288.7|7290.7|7287.9|9
1626092780000|2021-07-12 12:26:20|7290.8|7288|7292.3|7289.5|7292.3|7289.5|7290.7|7287.9|22
1626092790000|2021-07-12 12:26:30|7292.7|7289.9|7294.3|7291.5|7294.7|7291.9|7292.7|7289.9|30
1626092800000|2021-07-12 12:26:40|7294.7|7291.9|7297.3|7294.5|7297.7|7294.9|7294.7|7291.9|58
1626092810000|2021-07-12 12:26:50|7297.7|7294.9|7298.3|7295.5|7299.3|7296.5|7297.7|7294.9|60
1626092820000|2021-07-12 12:27:00|7298.7|7295.9|7298.7|7295.9|7299.3|7296.5|7297.3|7294.5|16
1626092830000|2021-07-12 12:27:10|7298.3|7295.5|7297.7|7294.9|7300.3|7297.5|7297.7|7294.9|51
1626092840000|2021-07-12 12:27:20|7298.1|7295.3|7298.3|7295.5|7299.3|7296.5|7297.8|7295|15
1626092850000|2021-07-12 12:27:30|7298.2|7295.4|7296.3|7293.5|7298.3|7295.5|7296.3|7293.5|31
1626092860000|2021-07-12 12:27:40|7296.7|7293.9|7297.3|7294.5|7297.7|7294.9|7296.7|7293.9|21
1626092870000|2021-07-12 12:27:50|7297.7|7294.9|7298.3|7295.5|7298.3|7295.5|7296.7|7293.9|22
1626092880000|2021-07-12 12:28:00|7299.1|7296.3|7299.3|7296.5|7300.7|7297.9|7298.7|7295.9|19
1626092890000|2021-07-12 12:28:10|7300.1|7297.3|7305.3|7302.5|7305.3|7302.5|7299.3|7296.5|98
1626092900000|2021-07-12 12:28:20|7306.3|7303.5|7303.3|7300.5|7306.3|7303.5|7302.8|7300|60
1626092910000|2021-07-12 12:28:30|7303.4|7300.6|7304.7|7301.9|7305.1|7302.3|7303.4|7300.6|48
1626092920000|2021-07-12 12:28:40|7305.3|7302.5|7303.7|7300.9|7305.3|7302.5|7303.1|7300.3|30
1626092930000|2021-07-12 12:28:50|7303.6|7300.8|7304.3|7301.5|7304.3|7301.5|7303.1|7300.3|40
1626092940000|2021-07-12 12:29:00|7305.1|7302.3|7304.3|7301.5|7308|7303.4|7304.1|7298|93
1626092950000|2021-07-12 12:29:10|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7303.7|7300.9|16
1626092960000|2021-07-12 12:29:20|7305.1|7302.3|7306.1|7303.3|7307.3|7304.5|7305.1|7302.3|41
1626092970000|2021-07-12 12:29:30|7305.7|7302.9|7304.3|7301.5|7305.7|7302.9|7304.3|7301.5|22
1626092980000|2021-07-12 12:29:40|7305.3|7302.5|7304.3|7301.5|7305.3|7302.5|7304.3|7301.5|30
1626092990000|2021-07-12 12:29:50|7303.7|7300.9|7303.8|7301|7304.8|7302|7303.7|7300.9|17
1626093000000|2021-07-12 12:30:00|7303.7|7300.9|7300.3|7297.5|7303.7|7300.9|7300.3|7297.5|80
1626093010000|2021-07-12 12:30:10|7300.6|7297.8|7301.3|7298.5|7302.3|7299.5|7300.6|7297.8|24
1626093020000|2021-07-12 12:30:20|7300.7|7297.9|7301.7|7298.9|7302.3|7299.5|7300.7|7297.9|22
1626093030000|2021-07-12 12:30:30|7301.8|7299|7302.3|7299.5|7303.1|7300.3|7301.3|7298.5|12
1626093040000|2021-07-12 12:30:40|7302.4|7299.6|7308.7|7305.9|7308.7|7305.9|7302.4|7299.6|216
1626093050000|2021-07-12 12:30:50|7307.7|7304.9|7308.9|7306.1|7310.1|7307.3|7306.7|7303.9|447
1626093060000|2021-07-12 12:31:00|7309.9|7307.1|7304.9|7302.1|7309.9|7307.1|7304.9|7302.1|155
1626093070000|2021-07-12 12:31:10|7305.3|7302.5|7306.3|7303.5|7306.9|7304.1|7304.9|7302.1|24
1626093080000|2021-07-12 12:31:20|7306.7|7303.9|7306.9|7304.1|7308.9|7306.1|7306.3|7303.5|99
1626093090000|2021-07-12 12:31:30|7307.1|7304.3|7308.9|7306.1|7309.3|7306.5|7307.1|7304.3|24
1626093100000|2021-07-12 12:31:40|7309.3|7306.5|7309.9|7307.1|7310.3|7307.5|7309.3|7306.5|56
1626093110000|2021-07-12 12:31:50|7310.6|7307.8|7309.9|7307.1|7311.2|7308.4|7309.6|7306.8|40
1626093120000|2021-07-12 12:32:00|7309.6|7306.8|7310.3|7307.5|7310.6|7307.8|7309.3|7306.5|89
1626093130000|2021-07-12 12:32:10|7310.5|7307.7|7307.9|7305.1|7311.3|7308.5|7307.9|7305.1|52
1626093140000|2021-07-12 12:32:20|7308.3|7305.5|7308.9|7306.1|7310.3|7307.5|7308.3|7305.5|56
1626093150000|2021-07-12 12:32:30|7309.9|7307.1|7308.4|7305.6|7309.9|7307.1|7307.9|7305.1|18
1626093160000|2021-07-12 12:32:40|7308.3|7305.5|7308.4|7305.6|7308.9|7306.1|7307.5|7304.7|86
1626093170000|2021-07-12 12:32:50|7308.3|7305.5|7310.4|7307.6|7310.4|7307.6|7308.3|7305.5|37
1626093180000|2021-07-12 12:33:00|7310.5|7307.7|7311.4|7308.6|7311.4|7308.6|7310.3|7307.5|27
1626093190000|2021-07-12 12:33:10|7310.9|7308.1|7310.9|7308.1|7311.5|7308.7|7310.3|7307.5|17
1626093200000|2021-07-12 12:33:20|7311|7308.2|7310.9|7308.1|7311.3|7308.5|7310.4|7307.6|10
1626093210000|2021-07-12 12:33:30|7311.3|7308.5|7312.9|7310.1|7313.5|7310.7|7310.9|7308.1|749
1626093220000|2021-07-12 12:33:40|7312.5|7309.7|7311.9|7309.1|7313.5|7310.7|7311.9|7309.1|40
1626093230000|2021-07-12 12:33:50|7312.5|7309.7|7313.9|7311.1|7313.9|7311.1|7311.3|7308.5|46
1626093240000|2021-07-12 12:34:00|7313.5|7310.7|7314.5|7311.7|7315.3|7312.5|7312.9|7310.1|50
1626093250000|2021-07-12 12:34:10|7314.9|7312.1|7313.9|7311.1|7314.9|7312.1|7313.5|7310.7|23
1626093260000|2021-07-12 12:34:20|7314.5|7311.7|7314.9|7312.1|7315|7312.2|7313.5|7310.7|84
1626093270000|2021-07-12 12:34:30|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7314.5|7311.7|22
1626093280000|2021-07-12 12:34:40|7315|7312.2|7313|7310.2|7315|7312.2|7312.5|7309.7|36
1626093290000|2021-07-12 12:34:50|7313.4|7310.6|7314.5|7311.7|7314.9|7312.1|7312.9|7310.1|14
1626093300000|2021-07-12 12:35:00|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.5|7311.7|13
1626093310000|2021-07-12 12:35:10|7314.5|7311.7|7313.9|7311.1|7315.4|7312.6|7313.5|7310.7|17
1626093320000|2021-07-12 12:35:20|7313.5|7310.7|7313.5|7310.7|7314.5|7311.7|7313.5|7310.7|19
1626093330000|2021-07-12 12:35:30|7312.9|7310.1|7312.5|7309.7|7312.9|7310.1|7311.5|7308.7|30
1626093340000|2021-07-12 12:35:40|7312.4|7309.6|7312.5|7309.7|7312.9|7310.1|7311.5|7308.7|13
1626093350000|2021-07-12 12:35:50|7311.9|7309.1|7312|7309.2|7312.5|7309.7|7311.5|7308.7|31
1626093360000|2021-07-12 12:36:00|7312.5|7309.7|7313.9|7311.1|7315.9|7313.1|7311.9|7309.1|30
1626093370000|2021-07-12 12:36:10|7314.4|7311.6|7313.5|7310.7|7314.5|7311.7|7313.5|7310.7|9
1626093380000|2021-07-12 12:36:20|7313.2|7310.4|7314|7311.2|7314|7311.2|7312.9|7310.1|7
1626093390000|2021-07-12 12:36:30|7313.9|7311.1|7314|7311.2|7314.9|7312.1|7313.5|7310.7|17
1626093400000|2021-07-12 12:36:40|7313.9|7311.1|7313.5|7310.7|7314.5|7311.7|7312.5|7309.7|53
1626093410000|2021-07-12 12:36:50|7313.7|7310.9|7314|7311.2|7314.5|7311.7|7313.7|7310.9|5
1626093420000|2021-07-12 12:37:00|7313.9|7311.1|7313|7310.2|7313.9|7311.1|7312.5|7309.7|16
1626093430000|2021-07-12 12:37:10|7312.9|7310.1|7311.5|7308.7|7312.9|7310.1|7310.5|7307.7|34
1626093440000|2021-07-12 12:37:20|7311.3|7308.5|7309.5|7306.7|7311.5|7308.7|7309.5|7306.7|67
1626093450000|2021-07-12 12:37:30|7309.9|7307.1|7309.9|7307.1|7310.5|7307.7|7308.5|7305.7|48
1626093460000|2021-07-12 12:37:40|7310.3|7307.5|7309.9|7307.1|7310.9|7308.1|7308.9|7306.1|47
1626093470000|2021-07-12 12:37:50|7309.5|7306.7|7309.5|7306.7|7310.5|7307.7|7309.5|7306.7|21
1626093480000|2021-07-12 12:38:00|7309.9|7307.1|7311.1|7308.3|7312.2|7309.4|7309.4|7306.6|596
1626093490000|2021-07-12 12:38:10|7310.5|7307.7|7312.5|7309.7|7313.5|7310.7|7310.5|7307.7|45
1626093500000|2021-07-12 12:38:20|7313.1|7310.3|7312.1|7309.3|7313.1|7310.3|7312|7309.2|20
1626093510000|2021-07-12 12:38:30|7312|7309.2|7311.5|7308.7|7312.5|7309.7|7311.5|7308.7|26
1626093520000|2021-07-12 12:38:40|7311.9|7309.1|7313.1|7310.3|7313.5|7310.7|7311.9|7309.1|35
1626093530000|2021-07-12 12:38:50|7314.1|7311.3|7315.9|7313.1|7316.5|7313.7|7314.1|7311.3|121
1626093540000|2021-07-12 12:39:00|7316.5|7313.7|7317.9|7315.1|7317.9|7315.1|7316.5|7313.7|147
1626093550000|2021-07-12 12:39:10|7318.3|7315.5|7314.5|7311.7|7318.5|7315.7|7314.5|7311.7|63
1626093560000|2021-07-12 12:39:20|7314.9|7312.1|7315.5|7312.7|7315.5|7312.7|7314.5|7311.7|17
1626093570000|2021-07-12 12:39:30|7315.9|7313.1|7315.5|7312.7|7316.5|7313.7|7314|7311.2|72
1626093580000|2021-07-12 12:39:40|7315.9|7313.1|7314.5|7311.7|7315.9|7313.1|7313.9|7311.1|53
1626093590000|2021-07-12 12:39:50|7314|7311.2|7313.9|7311.1|7315.5|7312.7|7313.5|7310.7|37
1626093600000|2021-07-12 12:40:00|7314.5|7311.7|7311.9|7309.1|7314.9|7312.1|7311.5|7308.7|79
1626093610000|2021-07-12 12:40:10|7312|7309.2|7314.5|7311.7|7314.5|7311.7|7312|7309.2|72
1626093620000|2021-07-12 12:40:20|7314.9|7312.1|7315.5|7312.7|7315.5|7312.7|7314.5|7311.7|20
1626093630000|2021-07-12 12:40:30|7315.3|7312.5|7314.5|7311.7|7315.3|7312.5|7314.5|7311.7|11
1626093640000|2021-07-12 12:40:40|7314.9|7312.1|7313.5|7310.7|7314.9|7312.1|7312.9|7310.1|18
1626093650000|2021-07-12 12:40:50|7313.4|7310.6|7314.5|7311.7|7314.9|7312.1|7313.3|7310.5|29
1626093660000|2021-07-12 12:41:00|7315.5|7312.7|7316.9|7314.1|7318.5|7315.7|7315.5|7312.7|100
1626093670000|2021-07-12 12:41:10|7317.5|7314.7|7318.5|7315.7|7318.9|7316.1|7317.5|7314.7|37
1626093680000|2021-07-12 12:41:20|7318.9|7316.1|7319.5|7316.7|7319.5|7316.7|7317.5|7314.7|44
1626093690000|2021-07-12 12:41:30|7319.6|7316.8|7322.1|7319.3|7322.5|7319.7|7319.6|7316.8|218
1626093700000|2021-07-12 12:41:40|7321.8|7319|7321.6|7318.8|7322.1|7319.3|7321.5|7318.7|46
1626093710000|2021-07-12 12:41:50|7321.5|7318.7|7323.1|7320.3|7323.1|7320.3|7321.5|7318.7|62
1626093720000|2021-07-12 12:42:00|7323.5|7320.7|7324.6|7321.8|7324.8|7322|7323.5|7320.7|310
1626093730000|2021-07-12 12:42:10|7324.8|7322|7323.5|7320.7|7324.8|7322|7322.8|7320|104
1626093740000|2021-07-12 12:42:20|7323.1|7320.3|7324.1|7321.3|7324.1|7321.3|7322.8|7320|21
1626093750000|2021-07-12 12:42:30|7324.5|7321.7|7323.1|7320.3|7324.8|7322|7323.1|7320.3|47
1626093760000|2021-07-12 12:42:40|7323.5|7320.7|7324.1|7321.3|7324.5|7321.7|7323.1|7320.3|18
1626093770000|2021-07-12 12:42:50|7323.5|7320.7|7322.8|7320|7323.8|7321|7322.6|7319.8|33
1626093780000|2021-07-12 12:43:00|7322.9|7320.1|7320.5|7317.7|7323.5|7320.7|7320.1|7317.3|94
1626093790000|2021-07-12 12:43:10|7320.6|7317.8|7321.8|7319|7322.1|7319.3|7320.6|7317.8|76
1626093800000|2021-07-12 12:43:20|7322.1|7319.3|7322.1|7319.3|7322.5|7319.7|7321.8|7319|12
1626093810000|2021-07-12 12:43:30|7322.5|7319.7|7322.6|7319.8|7322.8|7320|7322.1|7319.3|29
1626093820000|2021-07-12 12:43:40|7322.5|7319.7|7321.8|7319|7322.6|7319.8|7320.8|7318|44
1626093830000|2021-07-12 12:43:50|7322.1|7319.3|7322.1|7319.3|7322.8|7320|7321.1|7318.3|39
1626093840000|2021-07-12 12:44:00|7322.3|7319.5|7321.2|7318.4|7323.8|7321|7321.1|7318.3|55
1626093850000|2021-07-12 12:44:10|7321.1|7318.3|7321.7|7318.9|7321.7|7318.9|7320.5|7317.7|19
1626093860000|2021-07-12 12:44:20|7322.1|7319.3|7322.7|7319.9|7322.7|7319.9|7322.1|7319.3|25
1626093870000|2021-07-12 12:44:30|7322.4|7319.6|7321.7|7318.9|7322.4|7319.6|7321.7|7318.9|12
1626093880000|2021-07-12 12:44:40|7320.7|7317.9|7319.1|7316.3|7321.1|7318.3|7319.1|7316.3|62
1626093890000|2021-07-12 12:44:50|7318.5|7315.7|7319.1|7316.3|7319.1|7316.3|7317.1|7314.3|65
1626093900000|2021-07-12 12:45:00|7318.7|7315.9|7318.7|7315.9|7319.7|7316.9|7317.1|7314.3|57
1626093910000|2021-07-12 12:45:10|7318.4|7315.6|7318.7|7315.9|7318.7|7315.9|7318.1|7315.3|11
1626093920000|2021-07-12 12:45:20|7318.6|7315.8|7314.7|7311.9|7318.7|7315.9|7313.7|7310.9|135
1626093930000|2021-07-12 12:45:30|7314.9|7312.1|7316.1|7313.3|7316.2|7313.4|7314.9|7312.1|75
1626093940000|2021-07-12 12:45:40|7316.4|7313.6|7317.7|7314.9|7318.1|7315.3|7316.4|7313.6|28
1626093950000|2021-07-12 12:45:50|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7317.7|7314.9|6
1626093960000|2021-07-12 12:46:00|7317.7|7314.9|7318.1|7315.3|7319.1|7316.3|7317.5|7314.7|29
1626093970000|2021-07-12 12:46:10|7318.5|7315.7|7320.1|7317.3|7320.7|7317.9|7318.5|7315.7|67
1626093980000|2021-07-12 12:46:20|7319.7|7316.9|7321.7|7318.9|7322.1|7319.3|7319.7|7316.9|53
1626093990000|2021-07-12 12:46:30|7322.1|7319.3|7322.1|7319.3|7322.7|7319.9|7321.7|7318.9|29
1626094000000|2021-07-12 12:46:40|7321.7|7318.9|7320.7|7317.9|7322.1|7319.3|7319.7|7316.9|30
1626094010000|2021-07-12 12:46:50|7320.6|7317.8|7321.1|7318.3|7322.1|7319.3|7320.1|7317.3|26
1626094020000|2021-07-12 12:47:00|7321.5|7318.7|7320.1|7317.3|7322.4|7319.6|7319.7|7316.9|34
1626094030000|2021-07-12 12:47:10|7319.7|7316.9|7320.1|7317.3|7320.5|7317.7|7319.7|7316.9|2
1626094040000|2021-07-12 12:47:20|7320.5|7317.7|7319.1|7316.3|7320.5|7317.7|7318.7|7315.9|20
1626094050000|2021-07-12 12:47:30|7319.7|7316.9|7320.1|7317.3|7320.1|7317.3|7319.7|7316.9|16
1626094060000|2021-07-12 12:47:40|7320.6|7317.8|7320.6|7317.8|7320.7|7317.9|7320.1|7317.3|29
1626094070000|2021-07-12 12:47:50|7320.7|7317.9|7320.7|7317.9|7321.1|7318.3|7320.5|7317.7|7
1626094080000|2021-07-12 12:48:00|7320.6|7317.8|7321.6|7318.8|7322.1|7319.3|7319.7|7316.9|34
1626094090000|2021-07-12 12:48:10|7322.1|7319.3|7321.1|7318.3|7322.1|7319.3|7320.1|7317.3|71
1626094100000|2021-07-12 12:48:20|7320.1|7317.3|7318.7|7315.9|7320.7|7317.9|7318.7|7315.9|99
1626094110000|2021-07-12 12:48:30|7319.1|7316.3|7319.7|7316.9|7320.1|7317.3|7317.7|7314.9|64
1626094120000|2021-07-12 12:48:40|7320.2|7317.4|7321.1|7318.3|7321.1|7318.3|7320.2|7317.4|13
1626094130000|2021-07-12 12:48:50|7320.7|7316.7|7319.7|7316.9|7320.7|7317.9|7319.1|7316.3|64
1626094140000|2021-07-12 12:49:00|7320.1|7317.3|7317.7|7314.9|7320.1|7317.3|7317.7|7314.9|38
1626094150000|2021-07-12 12:49:10|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7317.7|7314.9|33
1626094160000|2021-07-12 12:49:20|7318.4|7315.6|7310.7|7307.9|7318.4|7315.6|7310.7|7307.9|253
1626094170000|2021-07-12 12:49:30|7310.5|7307.7|7310.7|7307.9|7310.7|7307.9|7308.7|7305.9|170
1626094180000|2021-07-12 12:49:40|7310.6|7307.8|7309.7|7306.9|7310.7|7307.9|7309.4|7306.6|70
1626094190000|2021-07-12 12:49:50|7310.1|7307.3|7306.1|7303.3|7310.7|7307.9|7306.1|7303.3|152
1626094200000|2021-07-12 12:50:00|7305.7|7302.9|7292.9|7290.1|7305.7|7302.9|7291.9|7289.1|781
1626094210000|2021-07-12 12:50:10|7292.5|7289.7|7287.9|7285.1|7292.9|7290.1|7284.5|7281.7|344
1626094220000|2021-07-12 12:50:20|7286.8|7284|7288.5|7285.7|7289.9|7287.1|7286.8|7284|113
1626094230000|2021-07-12 12:50:30|7288.9|7286.1|7284.9|7282.1|7289.9|7287.1|7279.5|7276.7|527
1626094240000|2021-07-12 12:50:40|7285|7282.2|7285.4|7282.6|7285.9|7283.1|7283.9|7281.1|78
1626094250000|2021-07-12 12:50:50|7285.5|7282.7|7287.9|7285.1|7287.9|7285.1|7284.9|7282.1|107
1626094260000|2021-07-12 12:51:00|7287.4|7284.6|7286.5|7283.7|7287.4|7284.6|7283.3|7280.5|152
1626094270000|2021-07-12 12:51:10|7285.9|7283.1|7285.5|7282.7|7286.9|7284.1|7284.5|7281.7|73
1626094280000|2021-07-12 12:51:20|7285.9|7283.1|7285.5|7282.7|7287.6|7284.8|7285.1|7282.3|91
1626094290000|2021-07-12 12:51:30|7285.7|7282.9|7289.9|7287.1|7290.5|7287.7|7285.7|7282.9|122
1626094300000|2021-07-12 12:51:40|7289.5|7286.7|7287|7284.2|7290.9|7288.1|7287|7284.2|95
1626094310000|2021-07-12 12:51:50|7286.9|7284.1|7287.5|7284.7|7287.5|7284.7|7286.3|7283.5|19
1626094320000|2021-07-12 12:52:00|7287.9|7285.1|7288.9|7286.1|7288.9|7286.1|7287.9|7285.1|19
1626094330000|2021-07-12 12:52:10|7289|7286.2|7289.9|7287.1|7292.9|7290.1|7289|7286.2|108
1626094340000|2021-07-12 12:52:20|7289.5|7286.7|7288.5|7285.7|7289.9|7287.1|7287.9|7285.1|84
1626094350000|2021-07-12 12:52:30|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7287.5|7284.7|40
1626094360000|2021-07-12 12:52:40|7289.1|7286.3|7289.5|7286.7|7289.9|7287.1|7287.9|7285.1|32
1626094370000|2021-07-12 12:52:50|7289.4|7286.6|7290.9|7288.1|7290.9|7288.1|7288.9|7286.1|21
1626094380000|2021-07-12 12:53:00|7291.5|7288.7|7293.9|7291.1|7293.9|7291.1|7291.5|7288.7|48
1626094390000|2021-07-12 12:53:10|7293.3|7290.5|7293.9|7291.1|7295.3|7292.5|7292.9|7290.1|57
1626094400000|2021-07-12 12:53:20|7294.3|7291.5|7295.5|7292.7|7295.5|7292.7|7294.3|7291.5|28
1626094410000|2021-07-12 12:53:30|7294.9|7292.1|7294.5|7291.7|7295.9|7293.1|7294.4|7291.6|20
1626094420000|2021-07-12 12:53:40|7294.9|7292.1|7294.9|7292.1|7295.9|7293.1|7294.9|7292.1|17
1626094430000|2021-07-12 12:53:50|7295.1|7292.3|7295.4|7292.6|7296.5|7293.7|7295.1|7292.3|60
1626094440000|2021-07-12 12:54:00|7294.9|7292.1|7292.9|7290.1|7294.9|7292.1|7292.9|7290.1|70
1626094450000|2021-07-12 12:54:10|7292.5|7289.7|7290.9|7288.1|7292.5|7289.7|7290.9|7288.1|75
1626094460000|2021-07-12 12:54:20|7290.8|7288|7288.7|7285.9|7290.9|7288.1|7287.7|7284.9|113
1626094470000|2021-07-12 12:54:30|7288.5|7285.7|7289.6|7286.8|7289.7|7286.9|7287.1|7284.3|108
1626094480000|2021-07-12 12:54:40|7289.1|7286.3|7288.7|7285.9|7290.7|7287.9|7288.7|7285.9|33
1626094490000|2021-07-12 12:54:50|7289.1|7286.3|7288.1|7285.3|7289.1|7286.3|7286.7|7283.9|23
1626094500000|2021-07-12 12:55:00|7288.2|7285.4|7288.1|7285.3|7289.1|7286.3|7288.1|7285.3|19
1626094510000|2021-07-12 12:55:10|7288.2|7285.4|7286.7|7283.9|7288.3|7285.5|7286.7|7283.9|17
1626094520000|2021-07-12 12:55:20|7287.1|7284.3|7286.7|7283.9|7287.1|7284.3|7285.7|7282.9|29
1626094530000|2021-07-12 12:55:30|7286.6|7283.8|7286.7|7283.9|7287.2|7284.4|7285.7|7282.9|20
1626094540000|2021-07-12 12:55:40|7287.1|7284.3|7288.2|7285.4|7288.7|7285.9|7286.7|7283.9|48
1626094550000|2021-07-12 12:55:50|7288.1|7285.3|7285.7|7282.9|7288.7|7285.9|7285.7|7282.9|75
1626094560000|2021-07-12 12:56:00|7285.2|7282.4|7287.1|7284.3|7287.3|7284.5|7285.2|7282.4|49
1626094570000|2021-07-12 12:56:10|7287.3|7284.5|7287.1|7284.3|7289.1|7286.3|7286.7|7283.9|27
1626094580000|2021-07-12 12:56:20|7287.2|7284.4|7287.7|7284.9|7288.1|7285.3|7287.2|7284.4|14
1626094590000|2021-07-12 12:56:30|7288.1|7285.3|7287.1|7284.3|7289.1|7286.3|7286.7|7283.9|167
1626094600000|2021-07-12 12:56:40|7287.5|7284.7|7289.5|7286.7|7289.5|7286.7|7287.1|7284.3|121
1626094610000|2021-07-12 12:56:50|7289.1|7286.3|7291.1|7288.3|7292|7289.2|7289.1|7286.3|84
1626094620000|2021-07-12 12:57:00|7291.3|7288.5|7292.1|7289.3|7292.8|7290|7290.7|7287.9|80
1626094630000|2021-07-12 12:57:10|7291.8|7289|7292.5|7289.7|7292.5|7289.7|7291.8|7289|35
1626094640000|2021-07-12 12:57:20|||||||||9
1626094650000|2021-07-12 12:57:30|7292.8|7290|7292.8|7290|7293.5|7290.7|7292.8|7290|16
1626094660000|2021-07-12 12:57:40|7292.5|7289.7|7291.8|7289|7293|7290.2|7291.8|7289|57
1626094670000|2021-07-12 12:57:50|7291.1|7288.3|7289.5|7286.7|7291.1|7288.3|7288.8|7286|111
1626094680000|2021-07-12 12:58:00|7289.8|7287|7291.4|7288.6|7291.8|7289|7288.8|7286|43
1626094690000|2021-07-12 12:58:10|7291.1|7288.3|7293.7|7290.9|7295.1|7292.3|7291.1|7288.3|161
1626094700000|2021-07-12 12:58:20|7293.6|7290.8|7291.1|7288.3|7293.6|7290.8|7291.1|7288.3|131
1626094710000|2021-07-12 12:58:30|7291.6|7288.8|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|14
1626094720000|2021-07-12 12:58:40|7291.7|7288.9|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|95
1626094730000|2021-07-12 12:58:50|7291.2|7288.4|7294.7|7291.9|7295.1|7292.3|7291.1|7288.3|60
1626094740000|2021-07-12 12:59:00|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7293.1|7290.3|67
1626094750000|2021-07-12 12:59:10|7293.7|7290.9|7293.7|7290.9|7294.1|7291.3|7293.4|7290.6|24
1626094760000|2021-07-12 12:59:20|7294.1|7291.3|7295.7|7292.9|7296.1|7293.3|7293.3|7290.5|64
1626094770000|2021-07-12 12:59:30|7296.1|7293.3|7295.7|7292.9|7296.1|7293.3|7295.7|7292.9|16
1626094780000|2021-07-12 12:59:40|7295.3|7292.5|7297.7|7294.9|7298.3|7295.5|7295.1|7292.3|42
1626094790000|2021-07-12 12:59:50|7298.2|7295.4|7304.3|7301.5|7309.7|7306.9|7297.2|7294.4|254
1626094800000|2021-07-12 13:00:00|7304.7|7301.9|7313.7|7310.9|7315.7|7312.9|7304.3|7301.5|301
1626094810000|2021-07-12 13:00:10|7313.3|7310.5|7312.3|7309.5|7317.3|7314.5|7312.1|7309.3|152
1626094820000|2021-07-12 13:00:20|7312.1|7309.3|7315.2|7312.4|7315.3|7312.5|7310.3|7307.5|163
1626094830000|2021-07-12 13:00:30|7315.3|7312.5|7314.7|7311.9|7315.7|7312.9|7312.3|7309.5|194
1626094840000|2021-07-12 13:00:40|7314.3|7311.5|7305.7|7302.9|7315.3|7312.5|7305.3|7302.5|194
1626094850000|2021-07-12 13:00:50|7305.1|7302.3|7304.7|7301.9|7306.3|7303.5|7298.1|7295.3|216
1626094860000|2021-07-12 13:01:00|7304.3|7301.5|7305.7|7302.9|7308.3|7305.5|7304.2|7301.4|178
1626094870000|2021-07-12 13:01:10|7305.3|7302.5|7300.3|7297.5|7305.6|7302.5|7299.3|7295.6|169
1626094880000|2021-07-12 13:01:20|7300.2|7297.4|7301.7|7298.9|7301.7|7298.9|7299.7|7296.9|82
1626094890000|2021-07-12 13:01:30|7302.1|7299.3|7307.7|7304.9|7308.3|7305.5|7302.1|7299.3|132
1626094900000|2021-07-12 13:01:40|7308.3|7305.5|7303.3|7300.5|7308.3|7305.5|7301.3|7298.5|89
1626094910000|2021-07-12 13:01:50|7303.1|7300.3|7303.2|7300.4|7303.7|7300.9|7301.1|7298.3|88
1626094920000|2021-07-12 13:02:00|7303.3|7300.5|7304.3|7301.5|7304.7|7301.9|7303.1|7300.3|107
1626094930000|2021-07-12 13:02:10|7304.7|7301.9|7310.7|7307.9|7311.3|7308.5|7304.7|7301.9|157
1626094940000|2021-07-12 13:02:20|7310.3|7307.5|7309.3|7306.5|7310.3|7307.5|7307.3|7304.5|53
1626094950000|2021-07-12 13:02:30|7309.8|7307|7312.9|7310.1|7314.3|7311.5|7307.7|7304.9|139
1626094960000|2021-07-12 13:02:40|7313.3|7310.5|7311.7|7308.9|7315.3|7312.5|7309.3|7306.5|216
1626094970000|2021-07-12 13:02:50|7312.7|7309.9|7311.3|7308.5|7314.3|7311.5|7310.7|7307.9|176
1626094980000|2021-07-12 13:03:00|7311.9|7309.1|7315.7|7312.9|7317.3|7314.5|7311.9|7309.1|138
1626094990000|2021-07-12 13:03:10|7315.3|7312.5|7318.3|7315.5|7319.3|7316.5|7315.3|7312.5|130
1626095000000|2021-07-12 13:03:20|7317.3|7314.5|7318.3|7315.5|7323.3|7320.5|7317.3|7314.5|298
1626095010000|2021-07-12 13:03:30|7319.3|7316.5|7319.3|7316.5|7320.3|7317.5|7318.4|7315.6|43
1626095020000|2021-07-12 13:03:40|7320.1|7317.3|7321.3|7318.5|7322.3|7319.5|7319.3|7316.5|190
1626095030000|2021-07-12 13:03:50|7320.7|7317.9|7317.7|7314.9|7322.3|7319.5|7316.3|7313.5|112
1626095040000|2021-07-12 13:04:00|7317.5|7314.7|7311.7|7308.9|7318.7|7315.9|7308.1|7305.3|137
1626095050000|2021-07-12 13:04:10|7312.1|7309.3|7311.7|7308.9|7314.3|7311.5|7311.7|7308.9|86
1626095060000|2021-07-12 13:04:20|7312.3|7309.5|7314.7|7311.9|7315.7|7312.9|7312.2|7309.4|135
1626095070000|2021-07-12 13:04:30|7314.3|7311.5|7313.7|7310.9|7314.7|7311.9|7311.7|7308.9|57
1626095080000|2021-07-12 13:04:40|7313.5|7310.7|7313.7|7310.9|7314.8|7312|7311.5|7308.7|48
1626095090000|2021-07-12 13:04:50|7313.3|7310.5|7314.3|7311.5|7314.3|7311.5|7313.3|7310.5|25
1626095100000|2021-07-12 13:05:00|7314.2|7311.4|7313.7|7310.9|7314.7|7311.9|7312.3|7309.5|85
1626095110000|2021-07-12 13:05:10|7313.9|7311.1|7313.3|7310.5|7317.3|7314.5|7313.3|7310.5|65
1626095120000|2021-07-12 13:05:20|7313.7|7310.9|7306|7303.2|7314.3|7311.5|7305|7302.2|1860
1626095130000|2021-07-12 13:05:30|7306.4|7303.6|7307.4|7304.6|7308|7305.2|7306|7303.2|69
1626095140000|2021-07-12 13:05:40|7307.7|7304.9|7307.9|7305.1|7309.4|7306.6|7307|7304.2|110
1626095150000|2021-07-12 13:05:50|7308|7305.2|7309.4|7306.6|7310|7307.2|7307.8|7305|34
1626095160000|2021-07-12 13:06:00|7309.9|7307.1|7312.4|7309.6|7314.7|7311.9|7309.9|7307.1|155
1626095170000|2021-07-12 13:06:10|7312|7309.2|7313|7310.2|7313.4|7310.6|7311.4|7308.6|24
1626095180000|2021-07-12 13:06:20|7313.3|7310.5|7315.4|7312.6|7316.4|7313.6|7313|7310.2|187
1626095190000|2021-07-12 13:06:30|7314.4|7311.6|7313.4|7310.6|7314.4|7311.6|7313.4|7310.6|53
1626095200000|2021-07-12 13:06:40|7313.8|7311|7318|7315.2|7319|7316.2|7313.4|7310.6|176
1626095210000|2021-07-12 13:06:50|7317.8|7315|7315.4|7312.6|7317.8|7315|7314.8|7312|86
1626095220000|2021-07-12 13:07:00|7316|7313.2|7313.4|7310.6|7316|7313.2|7313|7310.2|34
1626095230000|2021-07-12 13:07:10|7313|7310.2|7310|7307.2|7313|7310.2|7309.4|7306.6|39
1626095240000|2021-07-12 13:07:20|7309.7|7306.9|7311|7308.2|7311.9|7309.1|7309.5|7306.7|26
1626095250000|2021-07-12 13:07:30|7310.9|7308.1|7305.4|7302.6|7310.9|7308.1|7304|7301.2|220
1626095260000|2021-07-12 13:07:40|7305|7302.2|7305|7302.2|7307.4|7304.6|7304|7301.2|70
1626095270000|2021-07-12 13:07:50|7305.4|7302.6|7303|7300.2|7305.4|7302.6|7302.4|7299.6|87
1626095280000|2021-07-12 13:08:00|7302.9|7300.1|7304|7301.2|7304.4|7301.6|7302.4|7299.6|58
1626095290000|2021-07-12 13:08:10|7303.8|7301|7303|7300.2|7304|7301.2|7300|7297.2|131
1626095300000|2021-07-12 13:08:20|7302.5|7299.7|7305|7302.2|7306|7303.2|7302|7299.2|58
1626095310000|2021-07-12 13:08:30|7304.7|7301.9|7301|7298.2|7304.7|7301.9|7301|7298.2|48
1626095320000|2021-07-12 13:08:40|7300.9|7298.1|7303.4|7300.6|7303.4|7300.6|7300.4|7297.6|49
1626095330000|2021-07-12 13:08:50|7303|7300.2|7302|7299.2|7303.8|7301|7300.4|7297.6|41
1626095340000|2021-07-12 13:09:00|7302.4|7299.6|7305.4|7302.6|7305.4|7302.6|7300.9|7298.1|66
1626095350000|2021-07-12 13:09:10|7305.2|7302.4|7309.4|7306.6|7311.9|7309.1|7305.2|7302.4|104
1626095360000|2021-07-12 13:09:20|7309.5|7306.7|7310.4|7307.6|7312.4|7309.6|7309.5|7306.7|32
1626095370000|2021-07-12 13:09:30|7310|7307.2|7310.4|7307.6|7310.8|7308|7309.4|7306.6|49
1626095380000|2021-07-12 13:09:40|7310.8|7308|7309.5|7306.7|7312|7309.2|7309|7306.2|26
1626095390000|2021-07-12 13:09:50|7309.4|7306.6|7310.4|7307.6|7310.4|7307.6|7308.4|7305.6|50
1626095400000|2021-07-12 13:10:00|7310|7307.2|7314.2|7311.4|7315.3|7312.5|7308.8|7306|1119
1626095410000|2021-07-12 13:10:10|7314.7|7311.9|7310.6|7307.8|7314.7|7311.9|7310.5|7307.7|97
1626095420000|2021-07-12 13:10:20|7311.6|7308.8|7310.6|7307.8|7313|7310.2|7310|7307.2|60
1626095430000|2021-07-12 13:10:30|7311|7308.2|7310.5|7307.7|7312.6|7309.8|7310.5|7307.7|22
1626095440000|2021-07-12 13:10:40|7310.6|7307.8|7312|7309.2|7312.5|7309.7|7310.5|7307.7|36
1626095450000|2021-07-12 13:10:50|7312.6|7309.8|7315.6|7312.8|7316.3|7313.5|7312.6|7309.8|107
1626095460000|2021-07-12 13:11:00|7315.3|7312.5|7314|7311.2|7315.3|7312.5|7312.6|7309.8|116
1626095470000|2021-07-12 13:11:10|7314.6|7311.8|7311.3|7308.5|7314.6|7311.8|7310.6|7307.8|26
1626095480000|2021-07-12 13:11:20|7311.1|7308.3|7309.1|7306.3|7311.1|7308.3|7307.6|7304.8|136
1626095490000|2021-07-12 13:11:30|7309|7306.2|7310.6|7307.8|7311.6|7308.8|7308.6|7305.8|133
1626095500000|2021-07-12 13:11:40|7311.1|7308.3|7311.5|7308.7|7311.6|7308.8|7311.1|7308.3|6
1626095510000|2021-07-12 13:11:50|7311|7308.2|7310.6|7307.8|7311|7308.2|7310|7307.2|15
1626095520000|2021-07-12 13:12:00|7311.1|7308.3|7309.6|7306.8|7311.6|7308.8|7308.6|7305.8|68
1626095530000|2021-07-12 13:12:10|7309.5|7306.7|7306.5|7303.7|7309.5|7306.7|7305|7302.2|47
1626095540000|2021-07-12 13:12:20|7306.4|7303.6|7306.6|7303.8|7308.6|7305.8|7305.6|7302.8|26
1626095550000|2021-07-12 13:12:30|7306.5|7303.7|7304.6|7301.8|7306.6|7303.8|7302.6|7299.8|57
1626095560000|2021-07-12 13:12:40|7305.1|7302.3|7303|7300.2|7306.6|7303.8|7303|7300.2|34
1626095570000|2021-07-12 13:12:50|7303.3|7300.5|7304.5|7301.7|7304.5|7301.7|7303|7300.2|27
1626095580000|2021-07-12 13:13:00|7304.4|7301.6|7301|7298.2|7304.4|7301.6|7300|7297.2|225
1626095590000|2021-07-12 13:13:10|7302|7299.2|7302.4|7299.6|7303|7300.2|7302|7299.2|23
1626095600000|2021-07-12 13:13:20|7302|7299.2|7303.4|7300.6|7304|7301.2|7302|7299.2|29
1626095610000|2021-07-12 13:13:30|7303|7300.2|7301|7298.2|7303|7300.2|7301|7298.2|35
1626095620000|2021-07-12 13:13:40|7301.4|7298.6|7300.4|7297.6|7302|7299.2|7299.6|7296.8|50
1626095630000|2021-07-12 13:13:50|7300.6|7297.8|7301.4|7298.6|7301.4|7298.6|7300|7297.2|26
1626095640000|2021-07-12 13:14:00|7301.6|7298.8|7303|7300.2|7304|7301.2|7301.6|7298.8|36
1626095650000|2021-07-12 13:14:10|7303.6|7300.8|7302.6|7299.8|7304|7301.2|7301.5|7298.7|55
1626095660000|2021-07-12 13:14:20|7304|7301.2|7303|7300.2|7304.6|7301.8|7303|7300.2|38
1626095670000|2021-07-12 13:14:30|7302.6|7299.8|7301.6|7298.8|7303|7300.2|7301.6|7298.8|24
1626095680000|2021-07-12 13:14:40|7302|7299.2|7306.6|7303.8|7307|7304.2|7302|7299.2|33
1626095690000|2021-07-12 13:14:50|7306.4|7303.6|7306.6|7303.8|7307|7304.2|7305.6|7302.8|13
1626095700000|2021-07-12 13:15:00|7307.3|7304.5|7305.6|7302.8|7307.3|7304.5|7305|7302.2|25
1626095710000|2021-07-12 13:15:10|7305.8|7303|7307.3|7304.5|7307.3|7304.5|7305.8|7303|64
1626095720000|2021-07-12 13:15:20|7307.6|7304.8|7307.3|7304.5|7307.6|7304.8|7306.6|7303.8|15
1626095730000|2021-07-12 13:15:30|7307.6|7304.8|7306.6|7303.8|7307.6|7304.8|7306|7303.2|21
1626095740000|2021-07-12 13:15:40|7306.3|7303.5|7307.6|7304.8|7307.6|7304.8|7305|7302.2|20
1626095750000|2021-07-12 13:15:50|7307.5|7304.7|7304|7301.2|7307.5|7304.7|7303.6|7300.8|46
1626095760000|2021-07-12 13:16:00|7303.6|7300.8|7301.6|7298.8|7304|7301.2|7300.6|7297.8|57
1626095770000|2021-07-12 13:16:10|7301.4|7298.6|7301.6|7298.8|7302.2|7299.4|7301.4|7298.6|32
1626095780000|2021-07-12 13:16:20|7301.5|7298.7|7301.6|7298.8|7302.5|7299.7|7301.5|7298.7|27
1626095790000|2021-07-12 13:16:30|7303|7300.2|7302|7299.2|7303.6|7300.8|7301|7298.2|59
1626095800000|2021-07-12 13:16:40|7301.6|7298.8|7302|7299.2|7302|7299.2|7301|7298.2|10
1626095810000|2021-07-12 13:16:50|7302.6|7299.8|7302|7299.2|7303|7300.2|7302|7299.2|7
1626095820000|2021-07-12 13:17:00|7302.2|7299.4|7303.6|7300.8|7303.6|7300.8|7300.5|7297.7|46
1626095830000|2021-07-12 13:17:10|7303.1|7300.3|7304.6|7301.8|7305|7302.2|7303|7300.2|26
1626095840000|2021-07-12 13:17:20|7304.2|7301.4|7305.6|7302.8|7306|7303.2|7303|7300.2|32
1626095850000|2021-07-12 13:17:30|7305.1|7302.3|7304.6|7301.8|7306|7303.2|7304|7301.2|37
1626095860000|2021-07-12 13:17:40|7304.9|7302.1|7303.6|7300.8|7304.9|7302.1|7303.1|7300.3|17
1626095870000|2021-07-12 13:17:50|7304.2|7301.4|7303.6|7300.8|7304.6|7301.8|7303.6|7300.8|15
1626095880000|2021-07-12 13:18:00|7304|7301.2|7304|7301.2|7305.2|7302.4|7303.6|7300.8|65
1626095890000|2021-07-12 13:18:10|7303.6|7300.8|7303.6|7300.8|7304|7301.2|7302|7299.2|23
1626095900000|2021-07-12 13:18:20|7304|7301.2|7303.5|7300.7|7304.6|7301.8|7303.1|7300.3|14
1626095910000|2021-07-12 13:18:30|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303|7300.2|33
1626095920000|2021-07-12 13:18:40|7303.2|7300.4|7304.6|7301.8|7304.6|7301.8|7303|7300.2|21
1626095930000|2021-07-12 13:18:50|7305|7302.2|7304.1|7301.3|7305|7302.2|7304.1|7301.3|2
1626095940000|2021-07-12 13:19:00|7304|7301.2|7304.6|7301.8|7305|7302.2|7304|7301.2|15
1626095950000|2021-07-12 13:19:10|7304.2|7301.4|7303.6|7300.8|7304.2|7301.4|7303.6|7300.8|6
1626095960000|2021-07-12 13:19:20|7304.2|7301.4|7305.6|7302.8|7306.2|7303.4|7304.2|7301.4|18
1626095970000|2021-07-12 13:19:30|7306|7303.2|7305.1|7302.3|7306|7303.2|7304.2|7301.4|50
1626095980000|2021-07-12 13:19:40|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|1
1626095990000|2021-07-12 13:19:50|7305.4|7302.6|7314.6|7311.8|7314.6|7311.8|7305.1|7302.3|125
1626096000000|2021-07-12 13:20:00|7314.1|7311.3|7310.6|7307.8|7314.2|7311.4|7310.6|7307.8|95
1626096010000|2021-07-12 13:20:10|7310.2|7307.4|7301.6|7298.8|7310.2|7307.4|7300|7297.2|427
1626096020000|2021-07-12 13:20:20|7301.5|7298.7|7299.4|7296.6|7301.6|7298.8|7295.4|7292.6|411
1626096030000|2021-07-12 13:20:30|7298.9|7296.1|7302.4|7299.6|7302.4|7299.6|7298.4|7295.6|111
1626096040000|2021-07-12 13:20:40|7302.6|7299.8|7300.4|7297.6|7303.4|7300.6|7300.4|7297.6|53
1626096050000|2021-07-12 13:20:50|7301|7298.2|7301.4|7298.6|7301.8|7299|7301|7298.2|56
1626096060000|2021-07-12 13:21:00|7301.3|7298.5|7304.4|7301.6|7304.4|7301.6|7300.8|7298|179
1626096070000|2021-07-12 13:21:10|7303.8|7301|7303.4|7300.6|7304.4|7301.6|7302.4|7299.6|38
1626096080000|2021-07-12 13:21:20|7303|7300.2|7302.4|7299.6|7303|7300.2|7302.4|7299.6|9
1626096090000|2021-07-12 13:21:30|7301.8|7299|7302.5|7299.7|7302.5|7299.7|7299.4|7296.6|162
1626096100000|2021-07-12 13:21:40|7302.6|7299.8|7300.4|7297.6|7304|7301.2|7300|7297.2|68
1626096110000|2021-07-12 13:21:50|7300|7297.2|7302.4|7299.6|7302.6|7299.8|7299.4|7296.6|33
1626096120000|2021-07-12 13:22:00|7302.5|7299.7|7304.4|7301.6|7304.6|7301.8|7302.5|7299.7|54
1626096130000|2021-07-12 13:22:10|7304|7301.2|7304.4|7301.6|7304.4|7301.6|7303.4|7300.6|27
1626096140000|2021-07-12 13:22:20|7304.5|7301.7|7303.5|7300.7|7305.4|7302.6|7303|7300.2|47
1626096150000|2021-07-12 13:22:30|7303.4|7300.6|7302.4|7299.6|7304|7301.2|7301.5|7298.7|44
1626096160000|2021-07-12 13:22:40|7302|7299.2|7304.4|7301.6|7304.4|7301.6|7302|7299.2|22
1626096170000|2021-07-12 13:22:50|7304.6|7301.8|7303.4|7300.6|7305.4|7302.6|7303|7300.2|21
1626096180000|2021-07-12 13:23:00|7303|7300.2|7304.4|7301.6|7305.4|7302.6|7302.5|7299.7|39
1626096190000|2021-07-12 13:23:10|7304|7301.2|7306|7303.2|7306|7303.2|7304|7301.2|17
1626096200000|2021-07-12 13:23:20|7306.4|7303.6|7309.5|7306.7|7310|7307.2|7306.4|7303.6|52
1626096210000|2021-07-12 13:23:30|7309.6|7306.8|7314.6|7311.8|7315|7312.2|7308.5|7305.7|136
1626096220000|2021-07-12 13:23:40|7315|7312.2|7315|7312.2|7316|7313.2|7313.6|7310.8|108
1626096230000|2021-07-12 13:23:50|7315.1|7312.3|7314|7311.2|7315.6|7312.8|7314|7311.2|79
1626096240000|2021-07-12 13:24:00|7313.6|7310.8|7314|7311.2|7314.6|7311.8|7313.6|7310.8|35
1626096250000|2021-07-12 13:24:10|7315|7312.2|7313.6|7310.8|7315|7312.2|7312.6|7309.8|36
1626096260000|2021-07-12 13:24:20|7313.2|7310.4|7315.6|7312.8|7317|7314.2|7313|7310.2|56
1626096270000|2021-07-12 13:24:30|7316.6|7313.8|7317.2|7314.4|7317.2|7314.4|7315|7312.2|58
1626096280000|2021-07-12 13:24:40|7317.1|7314.3|7315.6|7312.8|7318.2|7315.4|7315.6|7312.8|76
1626096290000|2021-07-12 13:24:50|7315.7|7312.9|7315.6|7312.8|7316.6|7313.8|7315.6|7312.8|23
1626096300000|2021-07-12 13:25:00|7316.6|7313.8|7315.6|7312.8|7316.6|7313.8|7314.7|7311.9|78
1626096310000|2021-07-12 13:25:10|7316|7313.2|7317.6|7314.8|7318.2|7315.4|7315.6|7312.8|45
1626096320000|2021-07-12 13:25:20|7317.7|7314.9|7318.6|7315.8|7318.6|7315.8|7316.2|7313.4|105
1626096330000|2021-07-12 13:25:30|7318.1|7315.3|7318.2|7315.4|7319.2|7316.4|7317.6|7314.8|107
1626096340000|2021-07-12 13:25:40|7318|7315.2|7317.6|7314.8|7318|7315.2|7316.6|7313.8|46
1626096350000|2021-07-12 13:25:50|7318|7315.2|7317.2|7314.4|7318.2|7315.4|7317.2|7314.4|19
1626096360000|2021-07-12 13:26:00|7317.6|7314.8|7318.2|7315.4|7318.2|7315.4|7317.6|7314.8|43
1626096370000|2021-07-12 13:26:10|7318|7315.2|7318.6|7315.8|7319.2|7316.4|7317.6|7314.8|42
1626096380000|2021-07-12 13:26:20|7319|7316.2|7319.1|7316.3|7319.2|7316.4|7318.6|7315.8|23
1626096390000|2021-07-12 13:26:30|7319.2|7316.4|7315.6|7312.8|7319.2|7316.4|7315|7312.2|78
1626096400000|2021-07-12 13:26:40|7316|7313.2|7316.6|7313.8|7316.6|7313.8|7314.5|7311.7|57
1626096410000|2021-07-12 13:26:50|7317|7314.2|7316|7313.2|7317.2|7314.4|7315.6|7312.8|25
1626096420000|2021-07-12 13:27:00|7316.2|7313.4|7320.2|7317.4|7320.2|7317.4|7316.1|7313.3|105
1626096430000|2021-07-12 13:27:10|7321|7318.2|7318.6|7315.8|7321|7318.2|7318.2|7315.4|50
1626096440000|2021-07-12 13:27:20|7319|7316.2|7322.5|7319.7|7323.6|7320.8|7319|7316.2|96
1626096450000|2021-07-12 13:27:30|7322.4|7319.6|7324|7321.2|7324|7321.2|7321|7318.2|187
1626096460000|2021-07-12 13:27:40|7323.8|7321|7327.6|7324.8|7328|7325.2|7323|7320.2|240
1626096470000|2021-07-12 13:27:50|7327.5|7324.7|7325.6|7322.8|7327.5|7324.7|7325.6|7322.8|112
1626096480000|2021-07-12 13:28:00|7326.6|7323.8|7327|7324.2|7328|7325.2|7326|7323.2|100
1626096490000|2021-07-12 13:28:10|7326.6|7323.8|7324.6|7321.8|7326.6|7323.8|7323|7320.2|92
1626096500000|2021-07-12 13:28:20|7325|7322.2|7325|7322.2|7326.1|7323.3|7324.6|7321.8|51
1626096510000|2021-07-12 13:28:30|7324.4|7321.6|7323.5|7320.7|7325|7322.2|7323|7320.2|62
1626096520000|2021-07-12 13:28:40|7323.6|7320.8|7322.4|7319.6|7325|7322.2|7322|7319.2|118
1626096530000|2021-07-12 13:28:50|7323|7320.2|7323.5|7320.7|7324|7321.2|7322.5|7319.7|43
1626096540000|2021-07-12 13:29:00|7323.6|7320.8|7324.4|7321.6|7324.4|7321.6|7323.6|7320.8|7
1626096550000|2021-07-12 13:29:10|7324|7321.2|7325|7322.2|7325|7322.2|7324|7321.2|53
1626096560000|2021-07-12 13:29:20|7324.4|7321.6|7322.6|7319.8|7324.6|7321.8|7322.4|7319.6|141
1626096570000|2021-07-12 13:29:30|7323|7320.2|7325.2|7322.4|7325.2|7322.4|7322.6|7319.8|40
1626096580000|2021-07-12 13:29:40|7324.2|7321.4|7324.6|7321.8|7326|7323.2|7324|7321.2|94
1626096590000|2021-07-12 13:29:50|7324.5|7321.7|7324.6|7321.8|7325.1|7322.3|7324|7321.2|27
1626096600000|2021-07-12 13:30:00|7324.1|7321.3|7325.6|7322.8|7328.2|7325.4|7324.1|7321.3|176
1626096610000|2021-07-12 13:30:10|7325.2|7322.4|7324.5|7321.7|7326|7323.2|7323|7320.2|85
1626096620000|2021-07-12 13:30:20|7324.6|7321.8|7323|7320.2|7325.2|7322.4|7323|7320.2|33
1626096630000|2021-07-12 13:30:30|7323.1|7320.3|7322.2|7319.4|7324|7321.2|7321.2|7318.4|92
1626096640000|2021-07-12 13:30:40|7322.1|7319.3|7316|7313.2|7323.1|7320.3|7316|7313.2|271
1626096650000|2021-07-12 13:30:50|7315.6|7312.8|7323|7320.2|7323.1|7320.3|7314.4|7311.6|377
1626096660000|2021-07-12 13:31:00|7321|7318.2|7323.4|7320.6|7325.4|7322.6|7320.6|7317.8|121
1626096670000|2021-07-12 13:31:10|7322.4|7319.6|7320|7317.2|7324.4|7321.6|7319.4|7316.6|72
1626096680000|2021-07-12 13:31:20|7320.4|7317.6|7318.4|7315.6|7320.4|7317.6|7317.4|7314.6|83
1626096690000|2021-07-12 13:31:30|7318|7315.2|7309.4|7306.6|7318|7315.2|7309.4|7306.6|260
1626096700000|2021-07-12 13:31:40|7308.4|7305.6|7310.4|7307.6|7310.8|7308|7303.3|7300.5|196
1626096710000|2021-07-12 13:31:50|7309.9|7307.1|7313|7310.2|7313.4|7310.6|7308.4|7305.6|104
1626096720000|2021-07-12 13:32:00|7313.2|7310.4|7318.4|7315.6|7318.4|7315.6|7313.2|7310.4|101
1626096730000|2021-07-12 13:32:10|7317.9|7315.1|7310.9|7308.1|7318.4|7315.6|7310.8|7308|163
1626096740000|2021-07-12 13:32:20|7310.8|7308|7312.4|7309.6|7314.4|7311.6|7310.4|7307.6|38
1626096750000|2021-07-12 13:32:30|7312.8|7310|7315.4|7312.6|7315.8|7313|7310.8|7308|86
1626096760000|2021-07-12 13:32:40|7314.8|7312|7309.6|7306.8|7314.8|7312|7307.6|7304.8|734
1626096770000|2021-07-12 13:32:50|7310.1|7307.3|7312.2|7309.4|7312.7|7309.9|7308.6|7305.8|93
1626096780000|2021-07-12 13:33:00|7312.6|7309.8|7310.6|7307.8|7313.7|7310.9|7310.2|7307.4|98
1626096790000|2021-07-12 13:33:10|7311.6|7308.8|7311.2|7308.4|7312.2|7309.4|7310.6|7307.8|53
1626096800000|2021-07-12 13:33:20|7311.6|7308.8|7309.6|7306.8|7312.6|7309.8|7307.6|7304.8|150
1626096810000|2021-07-12 13:33:30|7309.8|7307|7312.2|7309.4|7312.6|7309.8|7309.6|7306.8|60
1626096820000|2021-07-12 13:33:40|7311.9|7309.1|7311.2|7308.4|7311.9|7309.1|7310.2|7307.4|26
1626096830000|2021-07-12 13:33:50|7310.6|7307.8|7308.2|7305.4|7310.6|7307.8|7306.6|7303.8|62
1626096840000|2021-07-12 13:34:00|7308.6|7305.8|7301.6|7298.8|7308.6|7305.8|7301.6|7298.8|141
1626096850000|2021-07-12 13:34:10|7300.6|7297.8|7303.2|7300.4|7303.6|7300.8|7299.6|7296.8|179
1626096860000|2021-07-12 13:34:20|7302.2|7299.4|7302.2|7299.4|7302.7|7299.9|7299.2|7296.4|107
1626096870000|2021-07-12 13:34:30|7302.6|7299.8|7304.2|7301.4|7304.2|7301.4|7300.8|7298|111
1626096880000|2021-07-12 13:34:40|7304.6|7301.8|7303.2|7300.4|7305.2|7302.4|7302.6|7299.8|38
1626096890000|2021-07-12 13:34:50|7302.8|7300|7307.6|7304.8|7307.6|7304.8|7302.6|7299.8|56
1626096900000|2021-07-12 13:35:00|7307.8|7305|7315.2|7312.4|7315.2|7312.4|7307.6|7304.8|142
1626096910000|2021-07-12 13:35:10|7314.8|7312|7312.6|7309.8|7315.6|7312.8|7311.6|7308.8|653
1626096920000|2021-07-12 13:35:20|7311.9|7309.1|7310.6|7307.8|7312.6|7309.8|7309.6|7306.8|101
1626096930000|2021-07-12 13:35:30|7311.1|7308.3|7310.2|7307.4|7311.6|7308.8|7306.4|7303.6|413
1626096940000|2021-07-12 13:35:40|7309.7|7306.9|7310.6|7307.8|7311.6|7308.8|7309.2|7306.4|28
1626096950000|2021-07-12 13:35:50|7310.8|7308|7310.6|7307.8|7311.6|7308.8|7309.6|7306.8|38
1626096960000|2021-07-12 13:36:00|7310.2|7307.4|7309.4|7306.6|7312.9|7310.1|7306.1|7303.3|96
1626096970000|2021-07-12 13:36:10|7309.6|7306.8|7304.6|7301.8|7309.6|7306.8|7301.9|7299.1|404
1626096980000|2021-07-12 13:36:20|7304.4|7301.6|7303.6|7300.8|7304.4|7301.6|7299.9|7297.1|209
1626096990000|2021-07-12 13:36:30|7303.3|7300.5|7303.6|7300.8|7304.6|7301.8|7302.9|7300.1|31
1626097000000|2021-07-12 13:36:40|7303.9|7301.1|7299.6|7296.8|7303.9|7301.1|7299.6|7296.8|213
1626097010000|2021-07-12 13:36:50|7299.9|7297.1|7301.9|7299.1|7301.9|7299.1|7296.7|7293.9|178
1626097020000|2021-07-12 13:37:00|7301.6|7298.8|7303.2|7300.4|7305.6|7302.8|7301.6|7298.8|54
1626097030000|2021-07-12 13:37:10|7303.6|7300.8|7302.6|7299.8|7303.6|7300.8|7301.2|7298.4|66
1626097040000|2021-07-12 13:37:20|7302.2|7299.4|7301.6|7298.8|7302.6|7299.8|7300.2|7297.4|71
1626097050000|2021-07-12 13:37:30|7300.9|7298.1|7299.6|7296.8|7300.9|7298.1|7296.6|7293.8|140
1626097060000|2021-07-12 13:37:40|7299.9|7297.1|7298.6|7295.8|7301.6|7298.8|7298.6|7295.8|99
1626097070000|2021-07-12 13:37:50|7298.2|7295.4|7297.9|7295.1|7299.9|7297.1|7296.9|7294.1|36
1626097080000|2021-07-12 13:38:00|7298.1|7295.3|7296.5|7293.7|7299.6|7296.8|7296.5|7293.7|86
1626097090000|2021-07-12 13:38:10|7296.7|7293.9|7301|7298.2|7302.5|7299.7|7296.5|7293.7|123
1626097100000|2021-07-12 13:38:20|7300.7|7297.9|7301.5|7298.7|7302.8|7300|7300.5|7297.7|87
1626097110000|2021-07-12 13:38:30|7301.8|7299|7302.2|7299.4|7303.7|7300.9|7300.5|7297.7|52
1626097120000|2021-07-12 13:38:40|7302.5|7299.7|7303.2|7300.4|7304.5|7301.7|7302.2|7299.4|44
1626097130000|2021-07-12 13:38:50|7302.8|7300|7304.2|7301.4|7305.2|7302.4|7302.5|7299.7|48
1626097140000|2021-07-12 13:39:00|7304.5|7301.7|7307.2|7304.4|7309.5|7306.7|7304.5|7301.7|111
1626097150000|2021-07-12 13:39:10|7307.5|7304.7|7303|7300.2|7307.5|7304.7|7302.5|7299.7|585
1626097160000|2021-07-12 13:39:20|7303.2|7300.4|7303.5|7300.7|7305.2|7302.4|7303.2|7300.4|36
1626097170000|2021-07-12 13:39:30|7303.7|7300.9|7300.8|7298|7303.7|7300.9|7300.5|7297.7|73
1626097180000|2021-07-12 13:39:40|7301.2|7298.4|7297.2|7294.4|7302.2|7299.4|7297.2|7294.4|204
1626097190000|2021-07-12 13:39:50|7296.8|7294|7295.5|7292.7|7297.5|7294.7|7295.5|7292.7|238
1626097200000|2021-07-12 13:40:00|7295.9|7293.1|7296.2|7293.4|7298.5|7295.7|7294.9|7292.1|372
1626097210000|2021-07-12 13:40:10|7295.8|7293|7290.5|7287.7|7296.5|7293.7|7290|7287.2|119
1626097220000|2021-07-12 13:40:20|7290.2|7287.4|7289.5|7286.7|7291.5|7288.7|7288.8|7286|145
1626097230000|2021-07-12 13:40:30|7289.2|7286.4|7286.5|7283.7|7289.2|7286.4|7283.8|7281|426
1626097240000|2021-07-12 13:40:40|7286|7283.2|7279.5|7276.7|7288.6|7284.7|7279.5|7276.7|356
1626097250000|2021-07-12 13:40:50|7280.2|7277.4|7281.5|7278.7|7282.2|7279.4|7279.2|7276.4|110
1626097260000|2021-07-12 13:41:00|7281.9|7279.1|7279.9|7277.1|7283|7280.2|7277.5|7274.7|227
1626097270000|2021-07-12 13:41:10|7280.5|7277.7|7281.9|7279.1|7282.5|7279.7|7279.9|7277.1|100
1626097280000|2021-07-12 13:41:20|7281.8|7279|7276.9|7274.1|7281.8|7279|7275.5|7272.7|218
1626097290000|2021-07-12 13:41:30|7276.5|7273.7|7273.5|7270.7|7277.3|7274.5|7269.5|7266.7|427
1626097300000|2021-07-12 13:41:40|7273.9|7271.1|7272.5|7269.7|7275.5|7272.7|7270.9|7268.1|281
1626097310000|2021-07-12 13:41:50|7272.9|7270.1|7274.5|7271.7|7274.5|7271.7|7272.5|7269.7|84
1626097320000|2021-07-12 13:42:00|7274.2|7271.4|7272.9|7270.1|7274.5|7271.7|7270.9|7268.1|135
1626097330000|2021-07-12 13:42:10|7273.4|7270.6|7273.9|7271.1|7273.9|7271.1|7271.9|7269.1|74
1626097340000|2021-07-12 13:42:20|7274.3|7271.5|7272.9|7270.1|7275.5|7272.7|7272.3|7269.5|98
1626097350000|2021-07-12 13:42:30|7273.3|7270.5|7279.5|7276.7|7279.5|7276.7|7273.3|7270.5|108
1626097360000|2021-07-12 13:42:40|7280.5|7277.7|7275.9|7273.1|7280.5|7277.7|7275.3|7272.5|141
1626097370000|2021-07-12 13:42:50|7275.5|7272.7|7275.5|7272.7|7279.4|7276.6|7274.5|7271.7|362
1626097380000|2021-07-12 13:43:00|7275.3|7272.5|7276.9|7274.1|7276.9|7274.1|7274.5|7271.7|59
1626097390000|2021-07-12 13:43:10|7277.4|7274.6|7282|7279.2|7282.9|7280.1|7276.3|7273.5|168
1626097400000|2021-07-12 13:43:20|7282.5|7279.7|7288.2|7285.4|7289.5|7286.7|7282.4|7279.6|258
1626097410000|2021-07-12 13:43:30|7287.5|7284.7|7290.8|7288|7291.5|7288.7|7287.5|7284.7|175
1626097420000|2021-07-12 13:43:40|7290.5|7287.7|7289.5|7286.7|7291.2|7288.4|7287.7|7284.9|104
1626097430000|2021-07-12 13:43:50|7289.2|7286.4|7289.2|7286.4|7289.5|7286.7|7287.5|7284.7|97
1626097440000|2021-07-12 13:44:00|7289.5|7286.7|7291.5|7288.7|7292.5|7289.7|7287.8|7285|158
1626097450000|2021-07-12 13:44:10|7292.1|7289.3|7294.5|7291.7|7294.8|7292|7288.5|7285.7|328
1626097460000|2021-07-12 13:44:20|7295.1|7292.3|7295.1|7292.3|7297.5|7294.7|7295.1|7292.3|99
1626097470000|2021-07-12 13:44:30|7294.8|7292|7301.8|7299|7301.8|7299|7294.5|7291.7|168
1626097480000|2021-07-12 13:44:40|7302.1|7299.3|7304.1|7301.3|7305.1|7302.3|7302.1|7299.3|213
1626097490000|2021-07-12 13:44:50|7303.5|7300.7|7300.1|7297.3|7304.5|7301.7|7300.1|7297.3|150
1626097500000|2021-07-12 13:45:00|7299.8|7297|7305.5|7302.7|7305.5|7302.7|7298.5|7295.7|192
1626097510000|2021-07-12 13:45:10|7305.1|7302.3|7301.1|7298.3|7305.1|7302.3|7300.9|7298.1|152
1626097520000|2021-07-12 13:45:20|7301|7298.2|7299.1|7296.3|7303.1|7300.3|7298.8|7296|128
1626097530000|2021-07-12 13:45:30|7298.8|7296|7295.1|7292.3|7298.8|7296|7292.5|7289.7|125
1626097540000|2021-07-12 13:45:40|7295.5|7292.7|7299.4|7296.6|7299.4|7296.6|7293.8|7291|59
1626097550000|2021-07-12 13:45:50|7299.5|7296.7|7303.1|7300.3|7303.5|7300.7|7298.1|7295.3|88
1626097560000|2021-07-12 13:46:00|7302.9|7300.1|7302.6|7299.8|7306.5|7303.7|7302.1|7299.3|174
1626097570000|2021-07-12 13:46:10|7302.5|7299.7|7308.1|7305.3|7309.1|7306.3|7302.1|7299.3|164
1626097580000|2021-07-12 13:46:20|7307.6|7304.8|7310.6|7307.8|7312.5|7309.7|7307.6|7304.8|188
1626097590000|2021-07-12 13:46:30|7310.5|7307.7|7311.1|7308.3|7311.1|7308.3|7308.5|7305.7|96
1626097600000|2021-07-12 13:46:40|7310.8|7308|7308.1|7305.3|7311.8|7309|7308.1|7305.3|74
1626097610000|2021-07-12 13:46:50|7307.8|7305|7309.1|7306.3|7309.1|7306.3|7305.1|7302.3|180
1626097620000|2021-07-12 13:47:00|7309.5|7306.7|7309.1|7306.3|7311.1|7308.3|7309.1|7306.3|70
1626097630000|2021-07-12 13:47:10|7309.3|7306.5|7308.6|7305.8|7310.8|7308|7307.1|7304.3|58
1626097640000|2021-07-12 13:47:20|7309|7306.2|7306.1|7303.3|7309.1|7306.3|7306.1|7303.3|43
1626097650000|2021-07-12 13:47:30|7306.8|7304|7306.1|7303.3|7306.8|7304|7305.1|7302.3|44
1626097660000|2021-07-12 13:47:40|7306.5|7303.7|7306.8|7304|7307.8|7305|7306.3|7303.5|36
1626097670000|2021-07-12 13:47:50|7307.1|7304.3|7306.1|7303.3|7308.1|7305.3|7304.8|7302|28
1626097680000|2021-07-12 13:48:00|7305.5|7302.7|7305.1|7302.3|7305.8|7303|7302.5|7299.7|89
1626097690000|2021-07-12 13:48:10|7305.5|7302.7|7299.1|7296.3|7305.5|7302.7|7298.8|7296|66
1626097700000|2021-07-12 13:48:20|7298.8|7296|7300.1|7297.3|7301.1|7298.3|7298.6|7295.8|74
1626097710000|2021-07-12 13:48:30|7300.6|7297.8|7300.1|7297.3|7301.1|7298.3|7299.1|7296.3|81
1626097720000|2021-07-12 13:48:40|7299.8|7297|7300.1|7297.3|7300.8|7298|7299.1|7296.3|21
1626097730000|2021-07-12 13:48:50|7300.6|7297.8|7303.1|7300.3|7304.1|7301.3|7300.1|7297.3|62
1626097740000|2021-07-12 13:49:00|7303.4|7300.6|7304.1|7301.3|7305.5|7302.7|7303.1|7300.3|65
1626097750000|2021-07-12 13:49:10|7304.4|7301.6|7302.8|7300|7305.1|7302.3|7302.8|7300|18
1626097760000|2021-07-12 13:49:20|7303.1|7300.3|7304.1|7301.3|7304.1|7301.3|7303.1|7300.3|10
1626097770000|2021-07-12 13:49:30|7303.8|7301|7305.1|7302.3|7307.1|7304.3|7303.1|7300.3|88
1626097780000|2021-07-12 13:49:40|7304.8|7302|7304|7301.2|7304.8|7302|7302.1|7299.3|33
1626097790000|2021-07-12 13:49:50|7303.1|7300.3|7300.1|7297.3|7303.8|7301|7299.7|7296.9|72
1626097800000|2021-07-12 13:50:00|7300.7|7297.9|7303.1|7300.3|7303.1|7300.3|7299.7|7296.9|97
1626097810000|2021-07-12 13:50:10|7302.7|7299.9|7299.5|7296.7|7303.1|7300.3|7298.7|7295.9|36
1626097820000|2021-07-12 13:50:20|7299.7|7296.9|7301.1|7298.3|7301.7|7298.9|7298.7|7295.9|60
1626097830000|2021-07-12 13:50:30|7301|7298.2|7295.1|7292.3|7301|7298.2|7294.1|7291.3|110
1626097840000|2021-07-12 13:50:40|7294.6|7291.8|7296.1|7293.3|7297.3|7294.5|7294.5|7291.7|61
1626097850000|2021-07-12 13:50:50|7296.5|7293.7|7296.6|7293.8|7297.6|7294.8|7296.1|7293.3|40
1626097860000|2021-07-12 13:51:00|7296.5|7293.7|7301.1|7298.3|7301.2|7298.4|7296.1|7293.3|67
1626097870000|2021-07-12 13:51:10|7300.7|7297.9|7299.5|7296.7|7301.1|7298.3|7299.5|7296.7|13
1626097880000|2021-07-12 13:51:20|7300.1|7297.3|7299.1|7296.3|7301.5|7298.7|7298.5|7295.7|47
1626097890000|2021-07-12 13:51:30|7298.6|7295.8|7298.1|7295.3|7299.1|7296.3|7297.1|7294.3|38
1626097900000|2021-07-12 13:51:40|7298.5|7295.7|7293.5|7290.7|7298.5|7295.7|7293.5|7290.7|76
1626097910000|2021-07-12 13:51:50|7293.1|7290.3|7293.6|7290.8|7294.5|7291.7|7292.5|7289.7|67
1626097920000|2021-07-12 13:52:00|7293.7|7290.9|7294.1|7291.3|7294.1|7291.3|7290.5|7287.7|87
1626097930000|2021-07-12 13:52:10|7293.6|7290.8|7296.1|7293.3|7296.5|7293.7|7293.5|7290.7|52
1626097940000|2021-07-12 13:52:20|7296.5|7293.7|7299.5|7296.7|7300.5|7297.7|7295.1|7292.3|68
1626097950000|2021-07-12 13:52:30|7299.1|7296.3|7298.1|7295.3|7300.1|7297.3|7297.2|7294.4|288
1626097960000|2021-07-12 13:52:40|7297.4|7294.6|7295.7|7292.9|7297.4|7294.6|7294.7|7291.9|59
1626097970000|2021-07-12 13:52:50|7295.5|7292.7|7293.1|7290.3|7296.1|7293.3|7293.1|7290.3|47
1626097980000|2021-07-12 13:53:00|7294.6|7291.8|7293.1|7290.3|7296.7|7293.9|7292.1|7289.3|150
1626097990000|2021-07-12 13:53:10|7293.5|7290.7|7294.7|7291.9|7295.5|7292.7|7293.1|7290.3|55
1626098000000|2021-07-12 13:53:20|7294|7291.2|7287.7|7284.9|7294|7291.2|7287.7|7284.9|144
1626098010000|2021-07-12 13:53:30|7288.1|7285.3|7290.1|7287.3|7290.7|7287.9|7287.5|7284.7|106
1626098020000|2021-07-12 13:53:40|7290|7287.2|7291.1|7288.3|7291.1|7288.3|7288.5|7285.7|55
1626098030000|2021-07-12 13:53:50|7291.5|7288.7|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|16
1626098040000|2021-07-12 13:54:00|7290.6|7287.8|7294.1|7291.3|7295.1|7292.3|7290.6|7287.8|55
1626098050000|2021-07-12 13:54:10|7293.9|7291.1|7292.1|7289.3|7294.1|7291.3|7292|7289.2|46
1626098060000|2021-07-12 13:54:20|7292|7289.2|7289.5|7286.7|7292|7289.2|7289.5|7286.7|62
1626098070000|2021-07-12 13:54:30|7289.6|7286.8|7287.1|7284.3|7289.6|7286.8|7287.1|7284.3|100
1626098080000|2021-07-12 13:54:40|7287.5|7284.7|7287.1|7284.3|7289.1|7286.3|7286.7|7283.9|57
1626098090000|2021-07-12 13:54:50|7286.5|7283.7|7286.1|7283.3|7287.5|7284.7|7286.1|7283.3|53
1626098100000|2021-07-12 13:55:00|7286.5|7283.7|7290.5|7287.7|7290.5|7287.7|7286.1|7283.3|91
1626098110000|2021-07-12 13:55:10|7290.1|7287.3|7289.5|7286.7|7291.1|7288.3|7288.1|7285.3|61
1626098120000|2021-07-12 13:55:20|7289.7|7286.9|7288.5|7285.7|7289.7|7286.9|7287.5|7284.7|34
1626098130000|2021-07-12 13:55:30|7287.7|7284.9|7289.1|7286.3|7289.5|7286.7|7286.7|7283.9|34
1626098140000|2021-07-12 13:55:40|7289.7|7286.9|7288.1|7285.3|7290.5|7287.7|7287.5|7284.7|34
1626098150000|2021-07-12 13:55:50|7287.7|7284.9|7286.5|7283.7|7287.7|7284.9|7285.1|7282.3|45
1626098160000|2021-07-12 13:56:00|7286.1|7283.3|7289.1|7286.3|7291.1|7288.3|7286.1|7283.3|98
1626098170000|2021-07-12 13:56:10|7288.9|7286.1|7289.1|7286.3|7290.5|7287.7|7287.5|7284.7|422
1626098180000|2021-07-12 13:56:20|7288.7|7285.9|7288.5|7285.7|7289.1|7286.3|7287.1|7284.3|28
1626098190000|2021-07-12 13:56:30|7288.1|7285.3|7287.1|7284.3|7288.1|7285.3|7285.7|7282.9|48
1626098200000|2021-07-12 13:56:40|7286.6|7283.8|7285.1|7282.3|7286.7|7283.9|7285.1|7282.3|38
1626098210000|2021-07-12 13:56:50|7284.1|7281.3|7283.1|7280.3|7284.1|7281.3|7281.5|7278.7|181
1626098220000|2021-07-12 13:57:00|7282.5|7279.7|7278.5|7275.7|7282.5|7279.7|7276.5|7273.7|268
1626098230000|2021-07-12 13:57:10|7278.6|7275.8|7279.5|7276.7|7279.5|7276.7|7277.5|7274.7|55
1626098240000|2021-07-12 13:57:20|7278.7|7275.9|7278.7|7275.9|7278.7|7275.9|7277.7|7274.9|72
1626098250000|2021-07-12 13:57:30|7279.1|7276.3|7276.1|7273.3|7279.5|7276.7|7275.1|7272.3|150
1626098260000|2021-07-12 13:57:40|7276|7273.2|7276.5|7273.7|7276.5|7273.7|7273.5|7270.7|181
1626098270000|2021-07-12 13:57:50|7275.5|7272.7|7275.5|7272.7|7276.5|7273.7|7275.1|7272.3|44
1626098280000|2021-07-12 13:58:00|7275.6|7272.8|7280.5|7277.7|7280.5|7277.7|7274.5|7271.7|123
1626098290000|2021-07-12 13:58:10|7280.1|7277.3|7280.6|7277.8|7282.5|7279.7|7280.1|7277.3|359
1626098300000|2021-07-12 13:58:20|7281|7278.2|7282.5|7279.7|7283.5|7280.7|7281|7278.2|76
1626098310000|2021-07-12 13:58:30|7282.1|7279.3|7282.5|7279.7|7283.3|7280.5|7280.5|7277.7|78
1626098320000|2021-07-12 13:58:40|7282.9|7280.1|7283.5|7280.7|7283.5|7280.7|7282.5|7279.7|41
1626098330000|2021-07-12 13:58:50|7284.1|7281.3|7284.5|7281.7|7284.5|7281.7|7284.1|7281.3|18
1626098340000|2021-07-12 13:59:00|7284.3|7281.5|7282.5|7279.7|7284.3|7281.5|7282.5|7279.7|22
1626098350000|2021-07-12 13:59:10|7282.1|7279.3|7281.5|7278.7|7282.5|7279.7|7280.5|7277.7|67
1626098360000|2021-07-12 13:59:20|7280.7|7277.9|7281.1|7278.3|7281.5|7278.7|7280|7277.2|25
1626098370000|2021-07-12 13:59:30|7281.5|7278.7|7279.5|7276.7|7281.5|7278.7|7277.9|7275.1|1049
1626098380000|2021-07-12 13:59:40|7279.1|7276.3|7277.5|7274.7|7279.1|7276.3|7277.1|7274.3|17
1626098390000|2021-07-12 13:59:50|7277.1|7274.3|7278.5|7275.7|7279.1|7276.3|7276.5|7273.7|69
1626098400000|2021-07-12 14:00:00|7278.3|7275.5|7275.5|7272.7|7278.3|7275.5|7274.4|7271.6|484
1626098410000|2021-07-12 14:00:10|7275.4|7272.6|7272.9|7270.1|7275.4|7272.6|7271.9|7269.1|113
1626098420000|2021-07-12 14:00:20|7272.7|7269.9|7271.5|7268.7|7273.4|7270.6|7270.9|7268.1|165
1626098430000|2021-07-12 14:00:30|7271.4|7268.6|7270.9|7268.1|7273.9|7271.1|7270.9|7268.1|55
1626098440000|2021-07-12 14:00:40|7271.3|7268.5|7268.5|7265.7|7271.5|7268.7|7268.3|7265.5|174
1626098450000|2021-07-12 14:00:50|7268.9|7266.1|7270.9|7268.1|7271.5|7268.7|7268.9|7266.1|114
1626098460000|2021-07-12 14:01:00|7270.5|7267.7|7271.3|7268.5|7271.5|7268.7|7270.5|7267.7|81
1626098470000|2021-07-12 14:01:10|7270.9|7268.1|7270.9|7268.1|7271.3|7268.5|7268.9|7266.1|319
1626098480000|2021-07-12 14:01:20|7270.8|7268|7271.3|7268.5|7271.3|7268.5|7269.9|7267.1|90
1626098490000|2021-07-12 14:01:30|7270.9|7268.1|7275.3|7272.5|7276.3|7273.5|7270.3|7267.5|164
1626098500000|2021-07-12 14:01:40|7274.9|7272.1|7276.9|7274.1|7277.3|7274.5|7274.5|7271.7|114
1626098510000|2021-07-12 14:01:50|7277.3|7274.5|7277.9|7275.1|7278.4|7275.6|7275.9|7273.1|97
1626098520000|2021-07-12 14:02:00|7277.4|7274.6|7277.9|7275.1|7278.3|7275.5|7275.5|7272.7|92
1626098530000|2021-07-12 14:02:10|7277.5|7274.7|7278.3|7275.5|7279.3|7276.5|7277.4|7274.6|96
1626098540000|2021-07-12 14:02:20|7277.9|7275.1|7277.3|7274.5|7278.3|7275.5|7275.9|7273.1|71
1626098550000|2021-07-12 14:02:30|7277.5|7274.7|7279.9|7277.1|7280.3|7277.5|7277.3|7274.5|129
1626098560000|2021-07-12 14:02:40|7279.5|7276.7|7284.9|7282.1|7284.9|7282.1|7279.4|7276.6|254
1626098570000|2021-07-12 14:02:50|7285.3|7282.5|7282.9|7280.1|7285.5|7282.7|7281.9|7279.1|135
1626098580000|2021-07-12 14:03:00|7282.5|7279.7|7283.9|7281.1|7284.5|7281.7|7282.5|7279.7|47
1626098590000|2021-07-12 14:03:10|7283.5|7280.7|7282.9|7280.1|7284.5|7281.7|7282.5|7279.7|35
1626098600000|2021-07-12 14:03:20|7282.5|7279.7|7286.5|7283.7|7287.5|7284.7|7282.5|7279.7|201
1626098610000|2021-07-12 14:03:30|7286.9|7284.1|7284.5|7281.7|7287.5|7284.7|7283.5|7280.7|86
1626098620000|2021-07-12 14:03:40|7284.9|7282.1|7283.9|7281.1|7284.9|7282.1|7283.9|7281.1|50
1626098630000|2021-07-12 14:03:50|7283.5|7280.7|7284.4|7281.6|7285.5|7282.7|7282.9|7280.1|87
1626098640000|2021-07-12 14:04:00|7284.3|7281.5|7287.1|7284.3|7287.7|7284.9|7284.3|7281.5|328
1626098650000|2021-07-12 14:04:10|7287.5|7284.7|7287.5|7284.7|7288.1|7285.3|7287.1|7284.3|34
1626098660000|2021-07-12 14:04:20|7287.6|7284.8|7287.5|7284.7|7288.5|7285.7|7286.1|7283.3|43
1626098670000|2021-07-12 14:04:30|7287.1|7284.3|7288.5|7285.7|7288.5|7285.7|7287.1|7284.3|48
1626098680000|2021-07-12 14:04:40|7289.1|7286.3|7288.6|7285.8|7291.5|7288.7|7287.5|7284.7|228
1626098690000|2021-07-12 14:04:50|7288.5|7285.7|7293.1|7290.3|7295.1|7291.8|7288.5|7285.7|119
1626098700000|2021-07-12 14:05:00|7293.5|7290.7|7297.5|7294.7|7299.1|7296.3|7293.5|7290.7|218
1626098710000|2021-07-12 14:05:10|7298.1|7295.3|7299.1|7296.3|7300.1|7297.3|7297.5|7294.7|97
1626098720000|2021-07-12 14:05:20|7299.5|7296.7|7302.1|7299.3|7302.7|7299.9|7299.1|7296.3|153
1626098730000|2021-07-12 14:05:30|7302.7|7299.9|7300.5|7297.7|7303.5|7300.7|7300.5|7297.7|119
1626098740000|2021-07-12 14:05:40|7300.7|7297.9|7303.5|7300.7|7304.5|7301.7|7300.7|7297.9|79
1626098750000|2021-07-12 14:05:50|7302.7|7299.9|7303.5|7300.7|7305.5|7302.7|7302.5|7299.7|141
1626098760000|2021-07-12 14:06:00|7303.9|7301.1|7303.1|7300.3|7305.1|7302.3|7302.6|7299.8|136
1626098770000|2021-07-12 14:06:10|7303.5|7300.7|7301.5|7298.7|7304.5|7301.7|7300.5|7297.7|139
1626098780000|2021-07-12 14:06:20|7300.5|7297.7|7300.5|7297.7|7301.5|7298.7|7299.5|7296.7|113
1626098790000|2021-07-12 14:06:30|7300.9|7298.1|7301.5|7298.7|7302.5|7299.7|7300.5|7297.7|43
1626098800000|2021-07-12 14:06:40|7301.7|7298.9|7300.5|7297.7|7302.1|7299.3|7299.5|7296.7|81
1626098810000|2021-07-12 14:06:50|7301.1|7298.3|7303.5|7300.7|7304.1|7301.3|7300.5|7297.7|62
1626098820000|2021-07-12 14:07:00|7303.1|7300.3|7307.7|7304.9|7307.7|7304.9|7303.1|7300.3|132
1626098830000|2021-07-12 14:07:10|7308.1|7305.3|7306.1|7303.3|7308.5|7305.7|7305.7|7302.9|98
1626098840000|2021-07-12 14:07:20|7306.5|7303.7|7307.1|7304.3|7308.1|7305.3|7306.5|7303.7|41
1626098850000|2021-07-12 14:07:30|7307.5|7304.7|7309.5|7306.7|7310|7307.2|7307.1|7304.3|108
1626098860000|2021-07-12 14:07:40|7309.1|7306.3|7307.1|7304.3|7309.5|7306.7|7307.1|7304.3|53
1626098870000|2021-07-12 14:07:50|7307.5|7304.7|7307.6|7304.8|7308.5|7305.7|7307.1|7304.3|29
1626098880000|2021-07-12 14:08:00|7307.5|7304.7|7303.6|7300.8|7308.1|7305.3|7303.1|7300.3|91
1626098890000|2021-07-12 14:08:10|7303.7|7300.9|7304.5|7301.7|7305.5|7302.7|7303.7|7300.9|33
1626098900000|2021-07-12 14:08:20|7305|7302.2|7305.1|7302.3|7305.5|7302.7|7304.5|7301.7|27
1626098910000|2021-07-12 14:08:30|7305.5|7302.7|7306.1|7303.3|7306.5|7303.7|7305.1|7302.3|24
1626098920000|2021-07-12 14:08:40|7305.6|7302.8|7305.5|7302.7|7306|7303.2|7304.1|7301.3|29
1626098930000|2021-07-12 14:08:50|7305.3|7302.5|7303.5|7300.7|7305.3|7302.5|7303.5|7300.7|61
1626098940000|2021-07-12 14:09:00|7302.5|7299.7|7301.9|7299.1|7303.5|7300.7|7301.5|7298.7|238
1626098950000|2021-07-12 14:09:10|7301.5|7298.7|7297.9|7295.1|7301.5|7298.7|7296.3|7293.5|153
1626098960000|2021-07-12 14:09:20|7298.3|7295.5|7298.9|7296.1|7298.9|7296.1|7297.3|7294.5|67
1626098970000|2021-07-12 14:09:30|7298.5|7295.7|7297.9|7295.1|7298.5|7295.7|7295.3|7292.5|94
1626098980000|2021-07-12 14:09:40|7298.3|7295.5|7294.9|7292.1|7298.3|7295.5|7294.9|7292.1|51
1626098990000|2021-07-12 14:09:50|7295.3|7292.5|7295.3|7292.5|7296.3|7293.5|7294.9|7292.1|65
1626099000000|2021-07-12 14:10:00|7295.9|7293.1|7299.5|7296.7|7299.5|7296.7|7295.3|7292.5|592
1626099010000|2021-07-12 14:10:10|7299.7|7296.9|7300.5|7297.7|7303.1|7300.3|7299.7|7296.9|119
1626099020000|2021-07-12 14:10:20|7301|7298.2|7299.1|7296.3|7302.1|7299.3|7299.1|7296.3|65
1626099030000|2021-07-12 14:10:30|7298.9|7296.1|7298.1|7295.3|7298.9|7296.1|7296.5|7293.7|47
1626099040000|2021-07-12 14:10:40|7297.9|7295.1|7296.1|7293.3|7297.9|7295.1|7295.5|7292.7|44
1626099050000|2021-07-12 14:10:50|7296|7293.2|7297.5|7294.7|7297.5|7294.7|7295.5|7292.7|19
1626099060000|2021-07-12 14:11:00|7297.7|7294.9|7300.5|7297.7|7300.5|7297.7|7297.7|7294.9|28
1626099070000|2021-07-12 14:11:10|7300.6|7297.8|7300.1|7297.3|7301.1|7298.3|7299|7296.2|22
1626099080000|2021-07-12 14:11:20|7300|7297.2|7305.5|7302.7|7305.7|7302.9|7299.5|7296.7|80
1626099090000|2021-07-12 14:11:30|7305.1|7302.3|7303.1|7300.3|7305.1|7302.3|7302.7|7299.9|25
1626099100000|2021-07-12 14:11:40|7302.7|7299.9|7299.1|7296.3|7302.7|7299.9|7298.1|7295.3|49
1626099110000|2021-07-12 14:11:50|7299.5|7296.7|7300.1|7297.3|7300.5|7297.7|7299.1|7296.3|10
1626099120000|2021-07-12 14:12:00|7300.6|7297.8|7302.5|7299.7|7302.5|7299.7|7300.5|7297.7|77
1626099130000|2021-07-12 14:12:10|7302.6|7299.8|7303.5|7300.7|7304.1|7301.3|7302.1|7299.3|38
1626099140000|2021-07-12 14:12:20|7303.7|7300.9|7304.1|7301.3|7304.5|7301.7|7303.1|7300.3|31
1626099150000|2021-07-12 14:12:30|7303.5|7300.7|7304.1|7301.3|7305.5|7302.7|7303.5|7300.7|40
1626099160000|2021-07-12 14:12:40|7303.9|7301.1|7302.1|7299.3|7304.5|7301.7|7299.5|7296.7|33
1626099170000|2021-07-12 14:12:50|7302.5|7299.7|7302|7299.2|7303|7300.2|7301|7298.2|12
1626099180000|2021-07-12 14:13:00|7301.5|7298.7|7301.5|7298.7|7302.5|7299.7|7300.5|7297.7|34
1626099190000|2021-07-12 14:13:10|7300.5|7297.7|7301.5|7298.7|7301.5|7298.7|7300.5|7297.7|19
1626099200000|2021-07-12 14:13:20|7301.1|7298.3|7297.5|7294.7|7301.5|7298.7|7297.5|7294.7|56
1626099210000|2021-07-12 14:13:30|7297.1|7294.3|7297|7294.2|7297.5|7294.7|7296|7293.2|62
1626099220000|2021-07-12 14:13:40|7297.1|7294.3|7298.5|7295.7|7299.5|7296.7|7296.5|7293.7|42
1626099230000|2021-07-12 14:13:50|7298.6|7295.8|7298.1|7295.3|7299.5|7296.7|7298.1|7295.3|6
1626099240000|2021-07-12 14:14:00|7298.5|7295.7|7301.5|7298.7|7301.5|7298.7|7298.1|7295.3|21
1626099250000|2021-07-12 14:14:10|7301.1|7298.3|7300.5|7297.7|7301.5|7298.7|7299.1|7296.3|25
1626099260000|2021-07-12 14:14:20|7299.5|7296.7|7300|7297.2|7300.1|7297.3|7298.5|7295.7|56
1626099270000|2021-07-12 14:14:30|7299.5|7296.7|7299.1|7296.3|7300.3|7297.5|7299|7296.2|33
1626099280000|2021-07-12 14:14:40|7299|7296.2|7298.5|7295.7|7299.5|7296.7|7298.5|7295.7|16
1626099290000|2021-07-12 14:14:50|7297.5|7294.7|7298.5|7295.7|7298.5|7295.7|7296|7293.2|41
1626099300000|2021-07-12 14:15:00|7298.7|7295.9|7300.1|7297.3|7301.1|7298.3|7297.9|7295.1|50
1626099310000|2021-07-12 14:15:10|7300.5|7297.7|7300.1|7297.3|7301.1|7298.3|7300.1|7297.3|15
1626099320000|2021-07-12 14:15:20|7300.5|7297.7|7301.5|7298.7|7302.1|7299.3|7300.1|7297.3|10
1626099330000|2021-07-12 14:15:30|7301.1|7298.3|7300.1|7297.3|7301.1|7298.3|7300.1|7297.3|17
1626099340000|2021-07-12 14:15:40|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|7299.1|7296.3|34
1626099350000|2021-07-12 14:15:50|7300.6|7297.8|7301.1|7298.3|7302.1|7299.3|7300.6|7297.8|18
1626099360000|2021-07-12 14:16:00|7300.5|7297.7|7299.1|7296.3|7300.5|7297.7|7297.7|7294.9|33
1626099370000|2021-07-12 14:16:10|7298.6|7295.8|7300.5|7297.7|7301.5|7298.7|7298.5|7295.7|24
1626099380000|2021-07-12 14:16:20|7300.9|7298.1|7301.1|7298.3|7301.5|7298.7|7300.1|7297.3|18
1626099390000|2021-07-12 14:16:30|7301.5|7298.7|7305.1|7302.3|7306.1|7303.3|7301.5|7298.7|108
1626099400000|2021-07-12 14:16:40|7305|7302.2|7305.1|7302.3|7305.5|7302.7|7304.5|7301.7|37
1626099410000|2021-07-12 14:16:50|7304.5|7301.7|7303.1|7300.3|7304.5|7301.7|7302.1|7299.3|45
1626099420000|2021-07-12 14:17:00|7303.5|7300.7|7306.1|7303.3|7306.1|7303.3|7303.1|7300.3|42
1626099430000|2021-07-12 14:17:10|7306.5|7303.7|7310.5|7307.7|7311.1|7308.3|7305.5|7302.7|214
1626099440000|2021-07-12 14:17:20|7310.1|7307.3|7309.1|7306.3|7310.5|7307.7|7307.1|7304.3|69
1626099450000|2021-07-12 14:17:30|7309.5|7306.7|7307.7|7304.9|7309.5|7306.7|7307.1|7304.3|50
1626099460000|2021-07-12 14:17:40|7308.1|7305.3|7309.5|7306.7|7310.5|7307.7|7308.1|7305.3|85
1626099470000|2021-07-12 14:17:50|7309.6|7306.8|7309.5|7306.7|7309.6|7306.8|7308.7|7305.9|12
1626099480000|2021-07-12 14:18:00|7309.6|7306.8|7312.1|7309.3|7312.5|7309.7|7309.1|7306.3|115
1626099490000|2021-07-12 14:18:10|7312.5|7309.7|7311.1|7308.3|7313.1|7310.3|7311.1|7308.3|60
1626099500000|2021-07-12 14:18:20|7311.5|7308.7|7310.5|7307.7|7312.5|7309.7|7310.5|7307.7|32
1626099510000|2021-07-12 14:18:30|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.5|7307.7|9
1626099520000|2021-07-12 14:18:40|7310.5|7307.7|7308.1|7305.3|7310.5|7307.7|7307.5|7304.7|45
1626099530000|2021-07-12 14:18:50|7307.5|7304.7|7306.5|7303.7|7308.1|7305.3|7306.5|7303.7|67
1626099540000|2021-07-12 14:19:00|7307.5|7304.7|7306.5|7303.7|7308.5|7305.7|7306.5|7303.7|30
1626099550000|2021-07-12 14:19:10|7306.9|7304.1|7309.5|7306.7|7309.5|7306.7|7306.9|7304.1|13
1626099560000|2021-07-12 14:19:20|7308.5|7305.7|7309.1|7306.3|7309.5|7306.7|7308.1|7305.3|24
1626099570000|2021-07-12 14:19:30|7309.5|7306.7|7310.1|7307.3|7311.5|7308.7|7309.5|7306.7|119
1626099580000|2021-07-12 14:19:40|7310.5|7307.7|7311.1|7308.3|7311.5|7308.7|7309.9|7307.1|44
1626099590000|2021-07-12 14:19:50|7311.5|7308.7|7310.5|7307.7|7312.5|7309.7|7310.1|7307.3|42
1626099600000|2021-07-12 14:20:00|7310.7|7307.9|7309.5|7306.7|7311.1|7308.3|7309.5|7306.7|78
1626099610000|2021-07-12 14:20:10|7309.3|7306.5|7306.5|7303.7|7309.3|7306.5|7306.5|7303.7|26
1626099620000|2021-07-12 14:20:20|7307|7304.2|7307.1|7304.3|7308.5|7305.7|7305.5|7302.7|100
1626099630000|2021-07-12 14:20:30|7307|7304.2|7307.1|7304.3|7308.5|7305.7|7307|7304.2|29
1626099640000|2021-07-12 14:20:40|7307.5|7304.7|7305.5|7302.7|7307.5|7304.7|7305.5|7302.7|59
1626099650000|2021-07-12 14:20:50|7305.1|7302.3|7305.5|7302.7|7306.5|7303.7|7301.7|7298.9|92
1626099660000|2021-07-12 14:21:00|7305.7|7302.9|7305|7302.2|7305.7|7302.9|7303.5|7300.7|37
1626099670000|2021-07-12 14:21:10|7305.1|7302.3|7307|7304.2|7307|7304.2|7304.1|7301.3|67
1626099680000|2021-07-12 14:21:20|7306.5|7303.7|7307.5|7304.7|7308.5|7305.7|7306.5|7303.7|16
1626099690000|2021-07-12 14:21:30|7306.6|7303.8|7307.1|7304.3|7307.1|7304.3|7306.5|7303.7|22
1626099700000|2021-07-12 14:21:40|7306.7|7303.9|7307.5|7304.7|7307.5|7304.7|7306.1|7303.3|20
1626099710000|2021-07-12 14:21:50|7308|7305.2|7308|7305.2|7309.5|7306.7|7307.5|7304.7|38
1626099720000|2021-07-12 14:22:00|7307.5|7304.7|7309.1|7306.3|7309.5|7306.7|7307|7304.2|18
1626099730000|2021-07-12 14:22:10|7309.3|7306.5|7309.5|7306.7|7312.5|7309.7|7309.3|7306.5|126
1626099740000|2021-07-12 14:22:20|7310|7307.2|7309.5|7306.7|7310.1|7307.3|7308.5|7305.7|67
1626099750000|2021-07-12 14:22:30|7310.5|7307.7|7308.5|7305.7|7310.5|7307.7|7308.5|7305.7|20
1626099760000|2021-07-12 14:22:40|7309.5|7306.7|7310.5|7307.7|7311.5|7308.7|7308.5|7305.7|43
1626099770000|2021-07-12 14:22:50|7311.5|7308.7|7310.5|7307.7|7311.5|7308.7|7309.1|7306.3|109
1626099780000|2021-07-12 14:23:00|7309.7|7306.9|7310.1|7307.3|7310.5|7307.7|7309.5|7306.7|45
1626099790000|2021-07-12 14:23:10|7310.5|7307.7|7310.5|7307.7|7310.7|7307.9|7309.1|7306.3|76
1626099800000|2021-07-12 14:23:20|7310.1|7307.3|7312.5|7309.7|7312.5|7309.7|7310.1|7307.3|79
1626099810000|2021-07-12 14:23:30|7312.1|7309.3|7311.6|7308.8|7312.5|7309.7|7311.6|7308.8|31
1626099820000|2021-07-12 14:23:40|7313.1|7310.3|7316.1|7313.3|7317.6|7314.8|7313.1|7310.3|207
1626099830000|2021-07-12 14:23:50|7316.5|7313.7|7319.1|7316.3|7319.7|7316.9|7316.5|7313.7|269
1626099840000|2021-07-12 14:24:00|7319.7|7316.9|7318.1|7315.3|7321.1|7318.3|7317.7|7314.9|179
1626099850000|2021-07-12 14:24:10|7318.7|7315.9|7314.7|7311.9|7319.1|7316.3|7313.1|7310.3|171
1626099860000|2021-07-12 14:24:20|7315.1|7312.3|7316.5|7313.7|7318.5|7315.7|7315.1|7312.3|89
1626099870000|2021-07-12 14:24:30|7317.1|7314.3|7318.1|7315.3|7318.6|7315.8|7315.5|7312.7|158
1626099880000|2021-07-12 14:24:40|7317.7|7314.9|7315.6|7312.8|7318.1|7315.3|7315.5|7312.7|63
1626099890000|2021-07-12 14:24:50|7315.5|7312.7|7316.1|7313.3|7317.5|7314.7|7315.5|7312.7|51
1626099900000|2021-07-12 14:25:00|7316.7|7313.9|7316.1|7313.3|7317.5|7314.7|7315.7|7312.9|115
1626099910000|2021-07-12 14:25:10|7316.5|7313.7|7317.6|7314.8|7319.1|7316.3|7316.5|7313.7|54
1626099920000|2021-07-12 14:25:20|7319.1|7316.3|7318.7|7315.9|7321.5|7318.7|7316.7|7313.9|229
1626099930000|2021-07-12 14:25:30|7318.5|7315.7|7319.1|7316.3|7320.7|7317.9|7318.5|7315.7|67
1626099940000|2021-07-12 14:25:40|7319.3|7316.5|7317.1|7314.3|7319.7|7316.9|7316.1|7313.3|98
1626099950000|2021-07-12 14:25:50|7317.3|7314.5|7317.1|7314.3|7317.7|7314.9|7316.5|7313.7|72
1626099960000|2021-07-12 14:26:00|7316.5|7313.7|7318.5|7315.7|7318.5|7315.7|7316.5|7313.7|43
1626099970000|2021-07-12 14:26:10|7318.1|7315.3|7321.1|7318.3|7321.5|7318.7|7318.1|7315.3|77
1626099980000|2021-07-12 14:26:20|7320.7|7317.9|7319.5|7316.7|7322.5|7319.7|7319.1|7316.3|50
1626099990000|2021-07-12 14:26:30|7319.6|7316.8|7321.5|7318.7|7322.1|7319.3|7319.6|7316.8|42
1626100000000|2021-07-12 14:26:40|7321.7|7318.9|7321.7|7318.9|7323.1|7320.3|7320.7|7317.9|121
1626100010000|2021-07-12 14:26:50|7321.6|7318.8|7322.5|7319.7|7323.1|7320.3|7320.7|7317.9|22
1626100020000|2021-07-12 14:27:00|7322.6|7319.8|7328.1|7325.3|7328.7|7325.9|7322.5|7319.7|212
1626100030000|2021-07-12 14:27:10|7328.6|7325.8|7327.5|7324.7|7328.6|7325.8|7326.5|7323.7|84
1626100040000|2021-07-12 14:27:20|7327.7|7324.9|7327.5|7324.7|7328.5|7325.7|7326.7|7323.9|35
1626100050000|2021-07-12 14:27:30|7327.1|7324.3|7330.5|7327.7|7331.1|7328.3|7327.1|7324.3|182
1626100060000|2021-07-12 14:27:40|7330.7|7327.9|7330.1|7327.3|7332.5|7329.7|7329.1|7326.3|226
1626100070000|2021-07-12 14:27:50|7330.7|7327.9|7333.1|7330.3|7335.5|7332.7|7330.5|7327.7|320
1626100080000|2021-07-12 14:28:00|7332.7|7329.9|7334.7|7331.9|7335.7|7332.9|7332.7|7329.9|86
1626100090000|2021-07-12 14:28:10|7334.6|7331.8|7335.5|7332.7|7335.5|7332.7|7332.7|7329.9|192
1626100100000|2021-07-12 14:28:20|7335.1|7332.3|7338.5|7335.7|7338.5|7335.7|7335.1|7332.3|108
1626100110000|2021-07-12 14:28:30|7338.1|7335.3|7337.6|7334.8|7339.5|7336.7|7337.5|7334.7|157
1626100120000|2021-07-12 14:28:40|7337.5|7334.7|7335.5|7332.7|7338.6|7335.8|7335.5|7332.7|187
1626100130000|2021-07-12 14:28:50|7335.6|7332.8|7334.5|7331.7|7335.6|7332.8|7333.7|7330.9|64
1626100140000|2021-07-12 14:29:00|7334.1|7331.3|7334.1|7331.3|7334.5|7331.7|7333.5|7330.7|230
1626100150000|2021-07-12 14:29:10|7333.7|7330.9|7334.5|7331.7|7334.5|7331.7|7332.5|7329.7|108
1626100160000|2021-07-12 14:29:20|7334.1|7331.3|7331.5|7328.7|7334.5|7331.7|7331.5|7328.7|150
1626100170000|2021-07-12 14:29:30|7330.7|7327.9|7326.5|7323.7|7331.5|7328.7|7325.1|7322.3|183
1626100180000|2021-07-12 14:29:40|7327.5|7324.7|7326.1|7323.3|7328.1|7325.3|7325.1|7322.3|156
1626100190000|2021-07-12 14:29:50|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7325.5|7322.7|243
1626100200000|2021-07-12 14:30:00|7327.5|7324.7|7334.1|7331.3|7334.7|7331.9|7327.5|7324.7|146
1626100210000|2021-07-12 14:30:10|7334.5|7331.7|7331.5|7328.7|7335.7|7332.9|7330.1|7327.3|118
1626100220000|2021-07-12 14:30:20|7330.7|7327.9|7334.5|7331.7|7334.7|7331.9|7330.7|7327.9|73
1626100230000|2021-07-12 14:30:30|7334.6|7331.8|7332.5|7329.7|7334.7|7331.9|7331.5|7328.7|57
1626100240000|2021-07-12 14:30:40|7332.6|7329.8|7335.5|7332.7|7336.5|7333.7|7332.6|7329.8|77
1626100250000|2021-07-12 14:30:50|7335.6|7332.8|7337.1|7334.3|7338.7|7335.9|7335.6|7332.8|61
1626100260000|2021-07-12 14:31:00|7337.5|7334.7|7338.5|7335.7|7338.5|7335.7|7337.1|7334.3|107
1626100270000|2021-07-12 14:31:10|7339|7336.2|7339.5|7336.7|7340.5|7337.7|7338.5|7335.7|118
1626100280000|2021-07-12 14:31:20|7338.5|7335.7|7339.5|7336.7|7340.5|7337.7|7337.5|7334.7|140
1626100290000|2021-07-12 14:31:30|7340.1|7337.3|7340.1|7337.3|7342.5|7339.7|7339.5|7336.7|135
1626100300000|2021-07-12 14:31:40|7340.5|7337.7|7341.1|7338.3|7341.5|7338.7|7338.7|7335.9|84
1626100310000|2021-07-12 14:31:50|7341.5|7338.7|7342.5|7339.7|7342.5|7339.7|7340.6|7337.8|143
1626100320000|2021-07-12 14:32:00|7344.5|7341.7|7343.5|7340.7|7344.5|7341.7|7341.7|7338.9|119
1626100330000|2021-07-12 14:32:10|7344.5|7341.7|7345.1|7342.3|7345.5|7342.7|7343.5|7340.7|155
1626100340000|2021-07-12 14:32:20|7345.5|7342.7|7344.5|7341.7|7346.5|7343.7|7343.5|7340.7|280
1626100350000|2021-07-12 14:32:30|7344|7341.2|7346.5|7343.7|7346.5|7343.7|7343.7|7340.9|235
1626100360000|2021-07-12 14:32:40|7346.7|7343.9|7347.7|7344.9|7349.8|7347|7346.7|7343.9|443
1626100370000|2021-07-12 14:32:50|7347.3|7344.5|7346.7|7343.9|7348.7|7345.9|7346.3|7343.5|140
1626100380000|2021-07-12 14:33:00|7346.3|7343.5|7347.7|7344.9|7350.3|7347.5|7345.7|7342.9|113
1626100390000|2021-07-12 14:33:10|7347.9|7345.1|7350.3|7347.5|7350.3|7347.5|7347.9|7345.1|64
1626100400000|2021-07-12 14:33:20|7349.9|7347.1|7348.3|7345.5|7352.3|7349.5|7348.3|7345.5|119
1626100410000|2021-07-12 14:33:30|7348.7|7345.9|7348.7|7345.9|7349.7|7346.9|7348.7|7345.9|55
1626100420000|2021-07-12 14:33:40|7348.9|7346.1|7347.7|7344.9|7350.3|7347.5|7347.7|7344.9|82
1626100430000|2021-07-12 14:33:50|7347.3|7344.5|7348.7|7345.9|7349.3|7346.5|7346.7|7343.9|90
1626100440000|2021-07-12 14:34:00|7348.3|7345.5|7347.3|7344.5|7350.3|7347.5|7346.7|7343.9|192
1626100450000|2021-07-12 14:34:10|7347.7|7344.9|7344.7|7341.9|7347.7|7344.9|7344.3|7341.5|378
1626100460000|2021-07-12 14:34:20|7344.8|7342|7342.7|7339.9|7345.3|7342.5|7341.3|7338.5|155
1626100470000|2021-07-12 14:34:30|7342.3|7339.5|7346.3|7343.5|7347.3|7344.5|7342.3|7339.5|113
1626100480000|2021-07-12 14:34:40|7346.7|7343.9|7345.7|7342.9|7346.7|7343.9|7344.9|7342.1|61
1626100490000|2021-07-12 14:34:50|7346.7|7343.9|7343.7|7340.9|7346.7|7343.9|7342.7|7339.9|70
1626100500000|2021-07-12 14:35:00|7344.3|7341.5|7346.3|7343.5|7346.3|7343.5|7344.1|7341.3|620
1626100510000|2021-07-12 14:35:10|7345.7|7342.9|7343.7|7340.9|7346.7|7343.9|7343.7|7340.9|143
1626100520000|2021-07-12 14:35:20|7343.3|7340.5|7342.7|7339.9|7344.7|7341.9|7342.3|7339.5|33
1626100530000|2021-07-12 14:35:30|7342.9|7340.1|7347.7|7344.9|7348.3|7345.5|7342.7|7339.9|109
1626100540000|2021-07-12 14:35:40|7347.3|7344.5|7347.7|7344.9|7349.3|7346.5|7347.2|7344.4|59
1626100550000|2021-07-12 14:35:50|7347.3|7344.5|7347.3|7344.5|7348.7|7345.9|7346.3|7343.5|49
1626100560000|2021-07-12 14:36:00|7347.7|7344.9|7348.7|7345.9|7348.9|7346.1|7347.7|7344.9|68
1626100570000|2021-07-12 14:36:10|7348.8|7346|7347.3|7344.5|7348.9|7346.1|7347.3|7344.5|45
1626100580000|2021-07-12 14:36:20|7347.9|7345.1|7348.3|7345.5|7349.7|7346.9|7347.8|7345|32
1626100590000|2021-07-12 14:36:30|7348.7|7345.9|7347.3|7344.5|7349.3|7346.5|7347.3|7344.5|46
1626100600000|2021-07-12 14:36:40|7346.8|7344|7343.3|7340.5|7346.8|7344|7343.3|7340.5|94
1626100610000|2021-07-12 14:36:50|7343.7|7340.9|7346.3|7343.5|7346.3|7343.5|7343.7|7340.9|42
1626100620000|2021-07-12 14:37:00|7346.7|7343.9|7347.3|7344.5|7347.7|7344.9|7345.3|7342.5|146
1626100630000|2021-07-12 14:37:10|7347.7|7344.9|7350.7|7347.9|7350.9|7348.1|7347.7|7344.9|137
1626100640000|2021-07-12 14:37:20|7350.3|7347.5|7349.3|7346.5|7350.9|7348.1|7349.3|7346.5|77
1626100650000|2021-07-12 14:37:30|7349.7|7346.9|7347.7|7344.9|7350.8|7348|7347.7|7344.9|77
1626100660000|2021-07-12 14:37:40|7347.9|7345.1|7347.3|7344.5|7348.9|7346.1|7346.9|7344.1|33
1626100670000|2021-07-12 14:37:50|7347.8|7345|7348.3|7345.5|7348.7|7345.9|7347.8|7345|58
1626100680000|2021-07-12 14:38:00|7348.9|7346.1|7348.9|7346.1|7349.7|7346.9|7346.7|7343.9|80
1626100690000|2021-07-12 14:38:10|7349.3|7346.5|7346.3|7343.5|7349.9|7347.1|7346.3|7343.5|64
1626100700000|2021-07-12 14:38:20|7345.9|7343.1|7345.3|7342.5|7345.9|7343.1|7343.9|7341.1|26
1626100710000|2021-07-12 14:38:30|7344.9|7342.1|7343.3|7340.5|7345.3|7342.5|7342.7|7339.9|98
1626100720000|2021-07-12 14:38:40|7343.1|7340.3|7341.3|7338.5|7344.3|7341.5|7339.7|7336.9|207
1626100730000|2021-07-12 14:38:50|7341.7|7338.9|7342.3|7339.5|7342.3|7339.5|7339.7|7336.9|125
1626100740000|2021-07-12 14:39:00|7342.7|7339.9|7346.3|7343.5|7346.3|7343.5|7342.7|7339.9|58
1626100750000|2021-07-12 14:39:10|7345.9|7343.1|7344.9|7342.1|7346.3|7343.5|7344.8|7342|123
1626100760000|2021-07-12 14:39:20|7344.8|7342|7344.3|7341.5|7345.8|7343|7343.9|7341.1|28
1626100770000|2021-07-12 14:39:30|7344.4|7341.6|7344.3|7341.5|7344.9|7342.1|7343.9|7341.1|45
1626100780000|2021-07-12 14:39:40|7344.7|7341.9|7344.3|7341.5|7346.7|7343.9|7343.9|7341.1|52
1626100790000|2021-07-12 14:39:50|7344.7|7341.9|7344.3|7341.5|7344.7|7341.9|7343.8|7341|29
1626100800000|2021-07-12 14:40:00|7344.5|7341.7|7347.9|7345.1|7348.3|7345.5|7344.5|7341.7|108
1626100810000|2021-07-12 14:40:10|7348.3|7345.5|7348.3|7345.5|7349.3|7346.5|7346.9|7344.1|64
1626100820000|2021-07-12 14:40:20|7348.7|7345.9|7349.3|7346.5|7349.3|7346.5|7347.3|7344.5|58
1626100830000|2021-07-12 14:40:30|7348.9|7346.1|7349.9|7347.1|7349.9|7347.1|7348.8|7346|77
1626100840000|2021-07-12 14:40:40|7350.3|7347.5|7350.7|7347.9|7351.9|7349.1|7349.9|7347.1|128
1626100850000|2021-07-12 14:40:50|7350.3|7347.5|7350.9|7348.1|7351.3|7348.5|7349.3|7346.5|78
1626100860000|2021-07-12 14:41:00|7351.1|7348.3|7349.7|7346.9|7351.9|7349.1|7348.9|7346.1|57
1626100870000|2021-07-12 14:41:10|7349.9|7347.1|7349.7|7346.9|7351.3|7348.5|7349.3|7346.5|81
1626100880000|2021-07-12 14:41:20|7349.9|7347.1|7350.3|7347.5|7351.7|7348.9|7349.3|7346.5|97
1626100890000|2021-07-12 14:41:30|7350.5|7347.7|7351.3|7348.5|7351.9|7349.1|7349.9|7347.1|32
1626100900000|2021-07-12 14:41:40|7351.9|7349.1|7349.1|7346.3|7351.9|7349.1|7349.1|7346.3|61
1626100910000|2021-07-12 14:41:50|7348.3|7345.5|7347.8|7345|7349.3|7346.5|7347.3|7344.5|38
1626100920000|2021-07-12 14:42:00|7347.7|7344.9|7348.3|7345.5|7348.3|7345.5|7347.3|7344.5|15
1626100930000|2021-07-12 14:42:10|7348.7|7345.9|7349.3|7346.5|7350.8|7348|7348.3|7345.5|99
1626100940000|2021-07-12 14:42:20|7348.9|7346.1|7347.3|7344.5|7349.3|7346.5|7347.3|7344.5|31
1626100950000|2021-07-12 14:42:30|7347.7|7344.9|7347.3|7344.5|7347.7|7344.9|7346.7|7343.9|46
1626100960000|2021-07-12 14:42:40|7346.9|7344.1|7345.8|7343|7347.7|7344.9|7345.7|7342.9|22
1626100970000|2021-07-12 14:42:50|7345.9|7343.1|7346.3|7343.5|7347.3|7344.5|7345.9|7343.1|32
1626100980000|2021-07-12 14:43:00|7345.9|7343.1|7350.3|7347.5|7352.7|7349.9|7345.9|7343.1|207
1626100990000|2021-07-12 14:43:10|7350.9|7348.1|7348.9|7346.1|7351.3|7348.5|7348.9|7346.1|36
1626101000000|2021-07-12 14:43:20|7349.1|7346.3|7349.9|7347.1|7350.9|7348.1|7349.1|7346.3|49
1626101010000|2021-07-12 14:43:30|7349.8|7347|7350.9|7348.1|7351.3|7348.5|7348.3|7345.5|41
1626101020000|2021-07-12 14:43:40|7350.7|7347.9|7349.4|7346.6|7350.7|7347.9|7349.3|7346.5|19
1626101030000|2021-07-12 14:43:50|7349.5|7346.7|7350.3|7347.5|7350.3|7347.5|7349.3|7346.5|29
1626101040000|2021-07-12 14:44:00|7350.4|7347.6|7350.4|7347.6|7350.9|7348.1|7349.9|7347.1|22
1626101050000|2021-07-12 14:44:10|7350.5|7347.7|7351.3|7348.5|7351.3|7348.5|7350.3|7347.5|32
1626101060000|2021-07-12 14:44:20|7351.7|7348.9|7354.3|7351.5|7354.3|7351.5|7351.3|7348.5|72
1626101070000|2021-07-12 14:44:30|7354.7|7351.9|7356.9|7354.1|7357.4|7354.6|7354.7|7351.9|359
1626101080000|2021-07-12 14:44:40|7357|7354.2|7357.9|7355.1|7357.9|7355.1|7357|7354.2|47
1626101090000|2021-07-12 14:44:50|7357.7|7354.9|7356.9|7354.1|7357.9|7355.1|7356.9|7354.1|51
1626101100000|2021-07-12 14:45:00|7358|7355.2|7354.8|7352|7358.3|7355.5|7352.9|7350.1|304
1626101110000|2021-07-12 14:45:10|7354.9|7352.1|7350.3|7347.5|7354.9|7352.1|7349.9|7347.1|84
1626101120000|2021-07-12 14:45:20|7350.7|7347.9|7351.8|7349|7351.8|7349|7349.8|7347|97
1626101130000|2021-07-12 14:45:30|7351.7|7348.9|7351.7|7348.9|7352.3|7349.5|7349.9|7347.1|72
1626101140000|2021-07-12 14:45:40|7351.3|7348.5|7349.7|7346.9|7352.3|7349.5|7349.3|7346.5|92
1626101150000|2021-07-12 14:45:50|7349.3|7346.5|7351.3|7348.5|7352.3|7349.5|7349.3|7346.5|74
1626101160000|2021-07-12 14:46:00|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|7350.3|7347.5|33
1626101170000|2021-07-12 14:46:10|7351.3|7348.5|7350.7|7347.9|7351.3|7348.5|7350.7|7347.9|7
1626101180000|2021-07-12 14:46:20|7350.3|7347.5|7349.3|7346.5|7351.7|7348.9|7349.3|7346.5|80
1626101190000|2021-07-12 14:46:30|7350.3|7347.5|7350.3|7347.5|7350.7|7347.9|7349.7|7346.9|49
1626101200000|2021-07-12 14:46:40|7349.9|7347.1|7348.7|7345.9|7349.9|7347.1|7347.3|7344.5|191
1626101210000|2021-07-12 14:46:50|7348.3|7345.5|7346.7|7343.9|7348.3|7345.5|7346.7|7343.9|29
1626101220000|2021-07-12 14:47:00|7346.9|7344.1|7346.3|7343.5|7347.7|7344.9|7344.7|7341.9|135
1626101230000|2021-07-12 14:47:10|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|7344.7|7341.9|39
1626101240000|2021-07-12 14:47:20|7345.7|7342.9|7340.3|7337.5|7345.7|7342.9|7339.7|7336.9|311
1626101250000|2021-07-12 14:47:30|7339.7|7336.9|7338.3|7335.5|7339.7|7336.9|7337.3|7334.5|178
1626101260000|2021-07-12 14:47:40|7338.7|7335.9|7335.7|7332.9|7338.7|7335.9|7334.3|7331.5|181
1626101270000|2021-07-12 14:47:50|7335.3|7332.5|7336|7333.2|7336.4|7333.6|7333.7|7330.9|1219
1626101280000|2021-07-12 14:48:00|7335.6|7332.8|7339.4|7336.6|7339.6|7336.8|7335.6|7332.8|127
1626101290000|2021-07-12 14:48:10|7339|7336.2|7337|7334.2|7340.4|7337.6|7337|7334.2|88
1626101300000|2021-07-12 14:48:20|7336.6|7333.8|7335.6|7332.8|7337|7334.2|7334.6|7331.8|66
1626101310000|2021-07-12 14:48:30|7336|7333.2|7334|7331.2|7337.4|7334.6|7333.6|7330.8|59
1626101320000|2021-07-12 14:48:40|7334.4|7331.6|7334.4|7331.6|7334.6|7331.8|7333.4|7330.6|94
1626101330000|2021-07-12 14:48:50|7334|7331.2|7333|7330.2|7334.4|7331.6|7332.4|7329.6|69
1626101340000|2021-07-12 14:49:00|7333.4|7330.6|7334|7331.2|7335.4|7332.6|7333.4|7330.6|76
1626101350000|2021-07-12 14:49:10|7332.4|7329.6|7331|7328.2|7333|7330.2|7330.6|7327.8|131
1626101360000|2021-07-12 14:49:20|7331.4|7328.6|7329.4|7326.6|7332.6|7329.8|7328.4|7325.6|556
1626101370000|2021-07-12 14:49:30|7329.8|7327|7328.4|7325.6|7330.4|7327.6|7328.4|7325.6|62
1626101380000|2021-07-12 14:49:40|7328.2|7325.4|7329.4|7326.6|7330.4|7327.6|7327.4|7324.6|145
1626101390000|2021-07-12 14:49:50|7329.9|7327.1|7332.4|7329.6|7332.8|7330|7329.9|7327.1|62
1626101400000|2021-07-12 14:50:00|7332.2|7329.4|7332.4|7329.6|7334.4|7331.6|7331.4|7328.6|327
1626101410000|2021-07-12 14:50:10|7332.2|7329.4|7333.4|7330.6|7334|7331.2|7331.6|7328.8|63
1626101420000|2021-07-12 14:50:20|7333.5|7330.7|7334.4|7331.6|7334.5|7331.7|7333.5|7330.7|13
1626101430000|2021-07-12 14:50:30|7333.4|7330.6|7334.4|7331.6|7334.4|7331.6|7333.4|7330.6|23
1626101440000|2021-07-12 14:50:40|7334.8|7332|7333.4|7330.6|7335.4|7332.6|7331.8|7329|77
1626101450000|2021-07-12 14:50:50|7333.3|7330.5|7332.8|7330|7333.4|7330.6|7332.4|7329.6|33
1626101460000|2021-07-12 14:51:00|7333.4|7330.6|7334.2|7331.4|7335.4|7332.6|7333.2|7330.4|67
1626101470000|2021-07-12 14:51:10|7334.4|7331.6|7335.2|7332.4|7335.8|7333|7334.2|7331.4|44
1626101480000|2021-07-12 14:51:20|7335.8|7333|7335.2|7332.4|7336.2|7333.4|7335.2|7332.4|34
1626101490000|2021-07-12 14:51:30|7335|7332.2|7327.2|7324.4|7335|7332.2|7326.7|7323.9|347
1626101500000|2021-07-12 14:51:40|7327.4|7324.6|7326.8|7324|7328.2|7325.4|7326.2|7323.4|88
1626101510000|2021-07-12 14:51:50|7326.2|7323.4|7327.4|7324.6|7327.4|7324.6|7324.8|7322|55
1626101520000|2021-07-12 14:52:00|7327.3|7324.5|7329.8|7327|7330.2|7327.4|7326.4|7323.6|42
1626101530000|2021-07-12 14:52:10|7329.2|7326.4|7331.2|7328.4|7331.2|7328.4|7329.2|7326.4|47
1626101540000|2021-07-12 14:52:20|7331.3|7328.5|7332.2|7329.4|7332.2|7329.4|7331.2|7328.4|29
1626101550000|2021-07-12 14:52:30|7331.8|7329|7333.3|7330.5|7334.4|7331.6|7331.8|7329|68
1626101560000|2021-07-12 14:52:40|7333.8|7331|7333.8|7331|7334.4|7331.6|7332.8|7330|67
1626101570000|2021-07-12 14:52:50|7334.7|7331.9|7334.2|7331.4|7334.8|7332|7332.8|7330|64
1626101580000|2021-07-12 14:53:00|7334.8|7332|7339.3|7336.5|7339.4|7336.6|7334.7|7331.9|169
1626101590000|2021-07-12 14:53:10|7338.9|7336.1|7338.8|7336|7340.4|7337.6|7337.8|7335|93
1626101600000|2021-07-12 14:53:20|7338.2|7335.4|7336.8|7334|7338.2|7335.4|7336.2|7333.4|26
1626101610000|2021-07-12 14:53:30|7337.4|7334.6|7336.8|7334|7338.2|7335.4|7335.8|7333|58
1626101620000|2021-07-12 14:53:40|7337.2|7334.4|7338.8|7336|7339.2|7336.4|7336.8|7334|37
1626101630000|2021-07-12 14:53:50|7339.2|7336.4|7338.3|7335.5|7339.2|7336.4|7338.2|7335.4|48
1626101640000|2021-07-12 14:54:00|7338.7|7335.9|7342.4|7339.6|7343.4|7340.6|7338.7|7335.9|197
1626101650000|2021-07-12 14:54:10|7342.6|7339.8|7342.8|7340|7344.4|7341.6|7342.4|7339.6|115
1626101660000|2021-07-12 14:54:20|7343.3|7340.5|7340.8|7338|7343.4|7340.6|7340.4|7337.6|204
1626101670000|2021-07-12 14:54:30|7340.4|7337.6|7340.8|7338|7340.8|7338|7338.8|7336|42
1626101680000|2021-07-12 14:54:40|7340.3|7337.5|7339.8|7337|7340.8|7338|7338.8|7336|35
1626101690000|2021-07-12 14:54:50|7340.2|7337.4|7340.8|7338|7342.4|7339.6|7339.8|7337|75
1626101700000|2021-07-12 14:55:00|7341.3|7338.5|7338.8|7336|7341.4|7338.6|7338.4|7335.6|48
1626101710000|2021-07-12 14:55:10|7339|7336.2|7339.4|7336.6|7340.8|7338|7339|7336.2|36
1626101720000|2021-07-12 14:55:20|7339.3|7336.5|7341.8|7339|7342.2|7339.4|7339.3|7336.5|50
1626101730000|2021-07-12 14:55:30|7342.2|7339.4|7340.8|7338|7342.2|7339.4|7340.3|7337.5|45
1626101740000|2021-07-12 14:55:40|7340.4|7337.6|7341.4|7338.6|7341.4|7338.6|7340.3|7337.5|24
1626101750000|2021-07-12 14:55:50|7341.8|7339|7339.8|7337|7341.8|7339|7339.3|7336.5|26
1626101760000|2021-07-12 14:56:00|7339.9|7337.1|7342.9|7340.1|7343.4|7340.6|7339.9|7337.1|55
1626101770000|2021-07-12 14:56:10|7343|7340.2|7340.8|7338|7343.3|7340.5|7340.8|7338|43
1626101780000|2021-07-12 14:56:20|7340.4|7337.6|7339.8|7337|7340.8|7338|7339.8|7337|10
1626101790000|2021-07-12 14:56:30|7339.9|7337.1|7340.8|7338|7341.2|7338.4|7339.4|7336.6|28
1626101800000|2021-07-12 14:56:40|7340.9|7338.1|7340.4|7337.6|7342.4|7339.6|7339.8|7337|34
1626101810000|2021-07-12 14:56:50|7340.8|7338|7340.4|7337.6|7340.8|7338|7340.4|7337.6|122
1626101820000|2021-07-12 14:57:00|7340.9|7338.1|7340.4|7337.6|7341.8|7339|7340.2|7337.4|55
1626101830000|2021-07-12 14:57:10|7339.8|7337|7339.4|7336.6|7340.4|7337.6|7338.4|7335.6|53
1626101840000|2021-07-12 14:57:20|7339|7336.2|7337.4|7334.6|7339|7336.2|7336.4|7333.6|69
1626101850000|2021-07-12 14:57:30|7336.4|7333.6|7337|7334.2|7337.4|7334.6|7335.4|7332.6|109
1626101860000|2021-07-12 14:57:40|7336.8|7334|7337|7334.2|7337.4|7334.6|7336|7333.2|18
1626101870000|2021-07-12 14:57:50|7337.9|7335.1|7336|7333.2|7339|7336.2|7336|7333.2|52
1626101880000|2021-07-12 14:58:00|7336.4|7333.6|7336.4|7333.6|7337.4|7334.6|7336|7333.2|38
1626101890000|2021-07-12 14:58:10|7336.9|7334.1|7337|7334.2|7337.4|7334.6|7336.4|7333.6|9
1626101900000|2021-07-12 14:58:20|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|13
1626101910000|2021-07-12 14:58:30|7336.8|7334|7338|7335.2|7339|7336.2|7336.8|7334|50
1626101920000|2021-07-12 14:58:40|7337.4|7334.6|7336.4|7333.6|7337.4|7334.6|7336.4|7333.6|22
1626101930000|2021-07-12 14:58:50|7337|7334.2|7336.4|7333.6|7337|7334.2|7336.4|7333.6|81
1626101940000|2021-07-12 14:59:00|7335.4|7332.6|7333.8|7331|7337|7334.2|7333.8|7331|100
1626101950000|2021-07-12 14:59:10|7333.4|7330.6|7333.8|7331|7335.2|7332.4|7333.2|7330.4|37
1626101960000|2021-07-12 14:59:20|7333.6|7330.8|7336.2|7333.4|7336.3|7333.5|7333.2|7330.4|39
1626101970000|2021-07-12 14:59:30|7335.8|7333|7336.3|7333.5|7337.1|7334.3|7335.8|7333|14
1626101980000|2021-07-12 14:59:40|7336.8|7334|7336.2|7333.4|7337.2|7334.4|7336.2|7333.4|23
1626101990000|2021-07-12 14:59:50|7336|7333.2|7339.8|7337|7340.2|7337.4|7335.2|7332.4|1158
1626102000000|2021-07-12 15:00:00|7340.4|7337.6|7337.8|7335|7340.8|7338|7337.4|7334.6|84
1626102010000|2021-07-12 15:00:10|7338.3|7335.5|7339.8|7337|7341.2|7338.4|7338.3|7335.5|76
1626102020000|2021-07-12 15:00:20|7340.4|7337.6|7340.2|7337.4|7343.2|7340.4|7340.2|7337.4|55
1626102030000|2021-07-12 15:00:30|7340.3|7337.5|7339.2|7336.4|7341.2|7338.4|7338.8|7336|55
1626102040000|2021-07-12 15:00:40|7338.8|7336|7339.8|7337|7340.8|7338|7338.8|7336|36
1626102050000|2021-07-12 15:00:50|7339.7|7336.9|7336.8|7334|7339.7|7336.9|7336.8|7334|34
1626102060000|2021-07-12 15:01:00|7337.2|7334.4|7332.2|7329.4|7337.2|7334.4|7332.2|7329.4|128
1626102070000|2021-07-12 15:01:10|7331.4|7328.6|7332.8|7330|7334.2|7331.4|7331.2|7328.4|114
1626102080000|2021-07-12 15:01:20|7332.7|7329.9|7331.2|7328.4|7333.2|7330.4|7331.2|7328.4|59
1626102090000|2021-07-12 15:01:30|7331.8|7329|7334.2|7331.4|7334.2|7331.4|7331.2|7328.4|94
1626102100000|2021-07-12 15:01:40|7334.4|7331.6|7333.8|7331|7336.2|7333.4|7333.8|7331|35
1626102110000|2021-07-12 15:01:50|7334.2|7331.4|7332.8|7330|7335.2|7332.4|7332.8|7330|15
1626102120000|2021-07-12 15:02:00|7332.2|7329.4|7330.2|7327.4|7332.2|7329.4|7330.2|7327.4|78
1626102130000|2021-07-12 15:02:10|7330.4|7327.6|7329.8|7327|7331.8|7329|7329.8|7327|41
1626102140000|2021-07-12 15:02:20|7330.2|7327.4|7330.8|7328|7330.8|7328|7328.8|7326|80
1626102150000|2021-07-12 15:02:30|7330.9|7328.1|7333.8|7331|7334.4|7331.6|7330.9|7328.1|97
1626102160000|2021-07-12 15:02:40|7333.4|7330.6|7332.8|7330|7333.4|7330.6|7332.4|7329.6|9
1626102170000|2021-07-12 15:02:50|7333.2|7330.4|7335.3|7332.5|7335.3|7332.5|7332.8|7330|23
1626102180000|2021-07-12 15:03:00|7335.4|7332.6|7333.8|7331|7335.8|7333|7333.2|7330.4|41
1626102190000|2021-07-12 15:03:10|7333.2|7330.4|7335.2|7332.4|7335.3|7332.5|7333.2|7330.4|18
1626102200000|2021-07-12 15:03:20|7335.3|7332.5|7338|7335.2|7338.4|7335.6|7335.2|7332.4|243
1626102210000|2021-07-12 15:03:30|7337.9|7335.1|7336.4|7333.6|7338.4|7335.6|7336|7333.2|13
1626102220000|2021-07-12 15:03:40|7336.6|7333.8|7336.4|7333.6|7337|7334.2|7335.4|7332.6|29
1626102230000|2021-07-12 15:03:50|7336.5|7333.7|7337.4|7334.6|7337.4|7334.6|7336.4|7333.6|17
1626102240000|2021-07-12 15:04:00|7337.6|7334.8|7337.4|7334.6|7338.6|7335.8|7337.4|7334.6|22
1626102250000|2021-07-12 15:04:10|7337.5|7334.7|7337.4|7334.6|7338.4|7335.6|7336.4|7333.6|112
1626102260000|2021-07-12 15:04:20|7337.5|7334.7|7337.4|7334.6|7338.4|7335.6|7337.4|7334.6|18
1626102270000|2021-07-12 15:04:30|7338|7335.2|7339.4|7336.6|7339.4|7336.6|7338|7335.2|30
1626102280000|2021-07-12 15:04:40|7339|7336.2|7338.4|7335.6|7340.4|7337.6|7338.4|7335.6|36
1626102290000|2021-07-12 15:04:50|7338|7335.2|7339.4|7336.6|7339.4|7336.6|7338|7335.2|27
1626102300000|2021-07-12 15:05:00|7339.8|7337|7343|7340.2|7343.4|7340.6|7339|7336.2|93
1626102310000|2021-07-12 15:05:10|7343.4|7340.6|7343|7340.2|7343.4|7340.6|7342.4|7339.6|40
1626102320000|2021-07-12 15:05:20|7343.4|7340.6|7343|7340.2|7343.4|7340.6|7341.9|7339.1|28
1626102330000|2021-07-12 15:05:30|7342.9|7340.1|7343|7340.2|7343.4|7340.6|7341.6|7338.8|52
1626102340000|2021-07-12 15:05:40|7343.4|7340.6|7344|7341.2|7344.4|7341.6|7343|7340.2|37
1626102350000|2021-07-12 15:05:50|7344.4|7341.6|7343.4|7340.6|7344.4|7341.6|7342.4|7339.6|37
1626102360000|2021-07-12 15:06:00|7343|7340.2|7342.4|7339.6|7343.4|7340.6|7342.4|7339.6|23
1626102370000|2021-07-12 15:06:10|7342|7339.2|7342.4|7339.6|7343|7340.2|7341.5|7338.7|37
1626102380000|2021-07-12 15:06:20|7342|7339.2|7342.5|7339.7|7342.6|7339.8|7342|7339.2|13
1626102390000|2021-07-12 15:06:30|7342.6|7339.8|7341.8|7339|7343.6|7340.8|7341.8|7339|34
1626102400000|2021-07-12 15:06:40|7341.4|7338.6|7343.5|7340.7|7344.4|7341.6|7341.4|7338.6|66
1626102410000|2021-07-12 15:06:50|7344|7341.2|7342.6|7339.8|7344.4|7341.6|7342.6|7339.8|11
1626102420000|2021-07-12 15:07:00|7342.5|7339.7|7342.4|7339.6|7343|7340.2|7342.4|7339.6|24
1626102430000|2021-07-12 15:07:10|7341.4|7338.6|7340.4|7337.6|7341.4|7338.6|7339.4|7336.6|221
1626102440000|2021-07-12 15:07:20|7340|7337.2|7340.4|7337.6|7341|7338.2|7338.4|7335.6|93
1626102450000|2021-07-12 15:07:30|7340|7337.2|7340.4|7337.6|7340.4|7337.6|7340|7337.2|4
1626102460000|2021-07-12 15:07:40|7340|7337.2|7340|7337.2|7340.4|7337.6|7339.4|7336.6|21
1626102470000|2021-07-12 15:07:50|7339.9|7337.1|7342.4|7339.6|7343|7340.2|7339.4|7336.6|48
1626102480000|2021-07-12 15:08:00|7342|7339.2|7342|7339.2|7343|7340.2|7341.4|7338.6|26
1626102490000|2021-07-12 15:08:10|7341.9|7339.1|7342.9|7340.1|7343|7340.2|7341.4|7338.6|25
1626102500000|2021-07-12 15:08:20|7342.4|7339.6|7341|7338.2|7343|7340.2|7341|7338.2|18
1626102510000|2021-07-12 15:08:30|7340.6|7337.8|7340|7337.2|7342.4|7339.6|7340|7337.2|34
1626102520000|2021-07-12 15:08:40|7340.4|7337.6|7338.4|7335.6|7340.4|7337.6|7338|7335.2|16
1626102530000|2021-07-12 15:08:50|7337.4|7334.6|7335.3|7332.5|7337.9|7335.1|7334.5|7331.7|87
1626102540000|2021-07-12 15:09:00|7335.4|7332.6|7334.4|7331.6|7335.4|7332.6|7333|7330.2|71
1626102550000|2021-07-12 15:09:10|7334|7331.2|7334.4|7331.6|7334.5|7331.7|7333.9|7331.1|16
1626102560000|2021-07-12 15:09:20|7334.2|7331.4|7334.4|7331.6|7334.4|7331.6|7333.4|7330.6|26
1626102570000|2021-07-12 15:09:30|7334|7331.2|7330.8|7328|7334.4|7331.6|7329.8|7327|143
1626102580000|2021-07-12 15:09:40|7331.3|7328.5|7333.2|7330.4|7334.3|7331.5|7331.2|7328.4|62
1626102590000|2021-07-12 15:09:50|7332.8|7330|7328.3|7325.5|7332.8|7330|7327.2|7324.4|119
1626102600000|2021-07-12 15:10:00|7328.8|7326|7329.8|7327|7330.4|7327.6|7327.2|7324.4|122
1626102610000|2021-07-12 15:10:10|7329.4|7326.6|7329.2|7326.4|7330.4|7327.6|7329.2|7326.4|32
1626102620000|2021-07-12 15:10:20|7329.4|7326.6|7329.8|7327|7330.4|7327.6|7328.8|7326|29
1626102630000|2021-07-12 15:10:30|7329.9|7327.1|7330.8|7328|7331.4|7328.6|7328.4|7325.6|81
1626102640000|2021-07-12 15:10:40|7331.2|7328.4|7329.4|7326.6|7331.2|7328.4|7329.2|7326.4|37
1626102650000|2021-07-12 15:10:50|7329.2|7326.4|7330.8|7328|7330.8|7328|7328.8|7326|20
1626102660000|2021-07-12 15:11:00|7330.4|7327.6|7332.8|7330|7333.2|7330.4|7329.8|7327|31
1626102670000|2021-07-12 15:11:10|7333.2|7330.4|7330.3|7327.5|7333.2|7330.4|7329.8|7327|18
1626102680000|2021-07-12 15:11:20|7330.2|7327.4|7331.2|7328.4|7331.7|7328.9|7329.8|7327|16
1626102690000|2021-07-12 15:11:30|7331.4|7328.6|7330.8|7328|7332.2|7329.4|7330.2|7327.4|62
1626102700000|2021-07-12 15:11:40|7330.7|7327.9|7329.3|7326.5|7331.2|7328.4|7329.2|7326.4|33
1626102710000|2021-07-12 15:11:50|7329.2|7326.4|7334.3|7331.5|7334.4|7331.6|7329.2|7326.4|35
1626102720000|2021-07-12 15:12:00|7334.2|7331.4|7334.4|7331.6|7334.4|7331.6|7331.8|7329|56
1626102730000|2021-07-12 15:12:10|7334.3|7331.5|7333.4|7330.6|7336.4|7333.6|7333.4|7330.6|51
1626102740000|2021-07-12 15:12:20|7334|7331.2|7330.4|7327.6|7334.9|7332.1|7330|7327.2|83
1626102750000|2021-07-12 15:12:30|7331.4|7328.6|7332.4|7329.6|7333.4|7330.6|7330.4|7327.6|29
1626102760000|2021-07-12 15:12:40|7332.5|7329.7|7333.4|7330.6|7333.4|7330.6|7332.4|7329.6|8
1626102770000|2021-07-12 15:12:50|7333|7330.2|7333.4|7330.6|7333.4|7330.6|7332|7329.2|13
1626102780000|2021-07-12 15:13:00|7333|7330.2|7335|7332.2|7337|7334.2|7333|7330.2|67
1626102790000|2021-07-12 15:13:10|7335.4|7332.6|7339.4|7336.6|7340.4|7337.6|7335.4|7332.6|58
1626102800000|2021-07-12 15:13:20|7339|7336.2|7338|7335.2|7339|7336.2|7338|7335.2|30
1626102810000|2021-07-12 15:13:30|7337.4|7334.6|7338|7335.2|7339.4|7336.6|7337.4|7334.6|55
1626102820000|2021-07-12 15:13:40|7339.1|7336.3|7338.4|7335.6|7339.6|7336.8|7338|7335.2|230
1626102830000|2021-07-12 15:13:50|7338.6|7335.8|7338.4|7335.6|7339|7336.2|7338.4|7335.6|17
1626102840000|2021-07-12 15:14:00|7338|7335.2|7336.4|7333.6|7338.4|7335.6|7335.5|7332.7|46
1626102850000|2021-07-12 15:14:10|7336|7333.2|7336|7333.2|7336.4|7333.6|7336|7333.2|13
1626102860000|2021-07-12 15:14:20|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7334.9|7332.1|11
1626102870000|2021-07-12 15:14:30|7336|7333.2|7337|7334.2|7337.4|7334.6|7335.4|7332.6|18
1626102880000|2021-07-12 15:14:40|7336.9|7334.1|7339.4|7336.6|7340|7337.2|7336.4|7333.6|48
1626102890000|2021-07-12 15:14:50|7339|7336.2|7339.4|7336.6|7339.9|7337.1|7339|7336.2|26
1626102900000|2021-07-12 15:15:00|7339|7336.2|7339.5|7336.7|7340.4|7337.6|7338.4|7335.6|36
1626102910000|2021-07-12 15:15:10|7340.3|7337.5|7341|7338.2|7341.4|7338.6|7339.4|7336.6|36
1626102920000|2021-07-12 15:15:20|7340.4|7337.6|7342.4|7339.6|7343.3|7340.5|7340.4|7337.6|64
1626102930000|2021-07-12 15:15:30|7342.9|7340.1|7344|7341.2|7344.4|7341.6|7342.4|7339.6|44
1626102940000|2021-07-12 15:15:40|7344.4|7341.6|7344|7341.2|7345.4|7342.6|7343.6|7340.8|72
1626102950000|2021-07-12 15:15:50|7343.9|7341.1|7344|7341.2|7344.4|7341.6|7343.4|7340.6|17
1626102960000|2021-07-12 15:16:00|7344.4|7341.6|7343.4|7340.6|7344.4|7341.6|7342.6|7339.8|20
1626102970000|2021-07-12 15:16:10|7343|7340.2|7340.6|7337.8|7343.4|7340.6|7340.6|7337.8|31
1626102980000|2021-07-12 15:16:20|7341|7338.2|7342.4|7339.6|7343.4|7340.6|7341|7338.2|41
1626102990000|2021-07-12 15:16:30|7342.5|7339.7|7343.4|7340.6|7343.4|7340.6|7342.5|7339.7|5
1626103000000|2021-07-12 15:16:40|7343|7340.2|7341.4|7338.6|7343|7340.2|7341.4|7338.6|11
1626103010000|2021-07-12 15:16:50|7341.9|7339.1|7340.4|7337.6|7342.4|7339.6|7338.4|7335.6|46
1626103020000|2021-07-12 15:17:00|7340|7337.2|7340.4|7337.6|7341.4|7338.6|7338.4|7335.6|55
1626103030000|2021-07-12 15:17:10|7340.9|7338.1|7338|7335.2|7340.9|7338.1|7338|7335.2|15
1626103040000|2021-07-12 15:17:20|7338.4|7335.6|7337.4|7334.6|7338.4|7335.6|7335.4|7332.6|87
1626103050000|2021-07-12 15:17:30|7337.3|7334.5|7334.8|7332|7337.4|7334.6|7334.2|7331.4|158
1626103060000|2021-07-12 15:17:40|7335.4|7332.6|7338.8|7336|7340.2|7337.4|7334.8|7332|82
1626103070000|2021-07-12 15:17:50|7338.3|7335.5|7337.2|7334.4|7338.8|7336|7337.2|7334.4|22
1626103080000|2021-07-12 15:18:00|7337.4|7334.6|7336.4|7333.6|7338.8|7336|7336.2|7333.4|21
1626103090000|2021-07-12 15:18:10|7336.8|7334|7337.8|7335|7337.8|7335|7336.8|7334|7
1626103100000|2021-07-12 15:18:20|7338.2|7335.4|7337.8|7335|7339.4|7336.6|7337.8|7335|21
1626103110000|2021-07-12 15:18:30|7338.3|7335.5|7338.2|7335.4|7339.2|7336.4|7338.2|7335.4|33
1626103120000|2021-07-12 15:18:40|7338.3|7335.5|7340.8|7338|7341.2|7338.4|7338.2|7335.4|25
1626103130000|2021-07-12 15:18:50|7341.2|7338.4|7340.4|7337.6|7341.4|7338.6|7339.8|7337|41
1626103140000|2021-07-12 15:19:00|7340.8|7338|7339.8|7337|7341.4|7338.6|7339.8|7337|15
1626103150000|2021-07-12 15:19:10|7340.2|7337.4|7339.8|7337|7340.2|7337.4|7339.8|7337|11
1626103160000|2021-07-12 15:19:20|7340.2|7337.4|7339.2|7336.4|7340.4|7337.6|7338.3|7335.5|35
1626103170000|2021-07-12 15:19:30|7339.6|7336.8|7341.8|7339|7341.8|7339|7339.6|7336.8|38
1626103180000|2021-07-12 15:19:40|7342.2|7339.4|7342.8|7340|7343.8|7341|7342.2|7339.4|20
1626103190000|2021-07-12 15:19:50|7343.2|7340.4|7342.8|7340|7344.2|7341.4|7341.8|7339|33
1626103200000|2021-07-12 15:20:00|7342.3|7339.5|7342.8|7340|7343.2|7340.4|7341.8|7339|38
1626103210000|2021-07-12 15:20:10|7342.2|7339.4|7340.8|7338|7343.2|7340.4|7340.8|7338|25
1626103220000|2021-07-12 15:20:20|7341.2|7338.4|7341.8|7339|7342.2|7339.4|7341.2|7338.4|36
1626103230000|2021-07-12 15:20:30|7342.2|7339.4|7343.2|7340.4|7343.2|7340.4|7342.2|7339.4|19
1626103240000|2021-07-12 15:20:40|7342.8|7340|7342.8|7340|7343.2|7340.4|7342.2|7339.4|36
1626103250000|2021-07-12 15:20:50|7343.2|7340.4|7343.8|7341|7344.2|7341.4|7342.8|7340|35
1626103260000|2021-07-12 15:21:00|7344.2|7341.4|7342.8|7340|7344.2|7341.4|7342.4|7339.6|34
1626103270000|2021-07-12 15:21:10|7343.2|7340.4|7342.8|7340|7343.3|7340.5|7341.8|7339|35
1626103280000|2021-07-12 15:21:20|7342.3|7339.5|7341.8|7339|7342.3|7339.5|7340.4|7337.6|9
1626103290000|2021-07-12 15:21:30|7341.7|7338.9|7342.2|7339.4|7342.2|7339.4|7340.8|7338|11
1626103300000|2021-07-12 15:21:40|7341.8|7339|7341.8|7339|7342.2|7339.4|7340.8|7338|18
1626103310000|2021-07-12 15:21:50|7342.3|7339.5|7343.8|7341|7343.8|7341|7341.8|7339|24
1626103320000|2021-07-12 15:22:00|7344.2|7341.4|7341.8|7339|7344.2|7341.4|7341.8|7339|33
1626103330000|2021-07-12 15:22:10|7342.2|7339.4|7342.8|7340|7343.2|7340.4|7341.8|7339|10
1626103340000|2021-07-12 15:22:20|7343.2|7340.4|7343.4|7340.6|7343.4|7340.6|7342.8|7340|38
1626103350000|2021-07-12 15:22:30|7343.8|7341|7342.3|7339.5|7343.8|7341|7341.8|7339|47
1626103360000|2021-07-12 15:22:40|7342.2|7339.4|7343.2|7340.4|7344.2|7341.4|7342.2|7339.4|40
1626103370000|2021-07-12 15:22:50|7343.8|7341|7343.2|7340.4|7343.8|7341|7343.2|7340.4|8
1626103380000|2021-07-12 15:23:00|7342.2|7339.4|7343.2|7340.4|7344.2|7341.4|7341.8|7339|46
1626103390000|2021-07-12 15:23:10|7342.8|7340|7341.7|7338.9|7343.2|7340.4|7341.2|7338.4|57
1626103400000|2021-07-12 15:23:20|7341.8|7339|7341.2|7338.4|7342.2|7339.4|7341.2|7338.4|7
1626103410000|2021-07-12 15:23:30|7341.4|7338.6|7343.2|7340.4|7343.3|7340.5|7341.4|7338.6|29
1626103420000|2021-07-12 15:23:40|7342.8|7340|7341.8|7339|7342.8|7340|7341.8|7339|14
1626103430000|2021-07-12 15:23:50|7342.2|7339.4|7341.8|7339|7342.4|7339.6|7341.8|7339|29
1626103440000|2021-07-12 15:24:00|7341.4|7338.6|7339.8|7337|7341.8|7339|7339.2|7336.4|64
1626103450000|2021-07-12 15:24:10|7339.7|7336.9|7337.2|7334.4|7339.8|7337|7336.8|7334|29
1626103460000|2021-07-12 15:24:20|7336.8|7334|7337.8|7335|7338.2|7335.4|7336.2|7333.4|39
1626103470000|2021-07-12 15:24:30|7338.2|7335.4|7334.8|7332|7338.2|7335.4|7334.8|7332|34
1626103480000|2021-07-12 15:24:40|7335.2|7332.4|7338.2|7335.4|7338.2|7335.4|7335.2|7332.4|103
1626103490000|2021-07-12 15:24:50|7337.8|7335|7339.8|7337|7340.8|7338|7337.2|7334.4|30
1626103500000|2021-07-12 15:25:00|7339.7|7336.9|7341.8|7339|7342.3|7339.5|7339.2|7336.4|407
1626103510000|2021-07-12 15:25:10|7342.3|7339.5|7334.8|7332|7342.3|7339.5|7334.2|7331.4|112
1626103520000|2021-07-12 15:25:20|7335.1|7332.3|7336.1|7333.3|7337.1|7334.3|7335.1|7332.3|116
1626103530000|2021-07-12 15:25:30|7336.3|7333.5|7332.1|7329.3|7336.8|7334|7332.1|7329.3|76
1626103540000|2021-07-12 15:25:40|7331.8|7329|7327.8|7325|7331.8|7329|7325.8|7323|307
1626103550000|2021-07-12 15:25:50|7327.1|7324.3|7329.1|7326.3|7329.1|7326.3|7327.1|7324.3|93
1626103560000|2021-07-12 15:26:00|7329.8|7327|7329.6|7326.8|7330.1|7327.3|7328.8|7326|93
1626103570000|2021-07-12 15:26:10|7329.1|7326.3|7329.8|7327|7330.1|7327.3|7329.1|7326.3|194
1626103580000|2021-07-12 15:26:20|7330.1|7327.3|7330.3|7327.5|7330.8|7328|7329.8|7327|29
1626103590000|2021-07-12 15:26:30|7330.4|7327.6|7329.8|7327|7331.1|7328.3|7329.8|7327|34
1626103600000|2021-07-12 15:26:40|7330.1|7327.3|7325.8|7323|7330.3|7327.5|7325.4|7322.6|77
1626103610000|2021-07-12 15:26:50|7326.1|7323.3|7328.1|7325.3|7329.1|7326.3|7324.4|7321.6|180
1626103620000|2021-07-12 15:27:00|7328.3|7325.5|7329.8|7327|7330.4|7327.6|7328.1|7325.3|241
1626103630000|2021-07-12 15:27:10|7330.1|7327.3|7333.8|7331|7334.8|7332|7329.4|7326.6|93
1626103640000|2021-07-12 15:27:20|7333.4|7330.6|7334.4|7331.6|7335.8|7333|7333.4|7330.6|44
1626103650000|2021-07-12 15:27:30|7334.1|7331.3|7335.4|7332.6|7335.4|7332.6|7333.4|7330.6|22
1626103660000|2021-07-12 15:27:40|7335.8|7333|7337.8|7335|7337.8|7335|7335.8|7333|74
1626103670000|2021-07-12 15:27:50|7337.4|7334.6|7341.8|7339|7343.8|7341|7337.4|7334.6|275
1626103680000|2021-07-12 15:28:00|7342|7339.2|7340.8|7338|7342.4|7339.6|7340.1|7337.3|65
1626103690000|2021-07-12 15:28:10|7340.4|7337.6|7340.8|7338|7340.8|7338|7339.8|7337|42
1626103700000|2021-07-12 15:28:20|7341.1|7338.3|7343.4|7340.6|7343.8|7341|7340.1|7337.3|166
1626103710000|2021-07-12 15:28:30|7343.8|7341|7344.8|7342|7345.4|7342.6|7343.4|7340.6|84
1626103720000|2021-07-12 15:28:40|7345.4|7342.6|7344.8|7342|7345.4|7342.6|7344.4|7341.6|56
1626103730000|2021-07-12 15:28:50|7344.1|7341.3|7345.4|7342.6|7345.8|7343|7341.8|7339|79
1626103740000|2021-07-12 15:29:00|7345.1|7342.3|7345.1|7342.3|7346.8|7344|7344.1|7341.3|102
1626103750000|2021-07-12 15:29:10|7344.8|7342|7345.8|7343|7347.4|7344.6|7343.8|7341|93
1626103760000|2021-07-12 15:29:20|7346.4|7343.6|7346.8|7344|7347.4|7344.6|7345.8|7343|55
1626103770000|2021-07-12 15:29:30|7347.3|7344.5|7347.8|7345|7347.8|7345|7345.8|7343|63
1626103780000|2021-07-12 15:29:40|7348.1|7345.3|7348.8|7346|7349.4|7346.6|7348.1|7345.3|51
1626103790000|2021-07-12 15:29:50|7348.6|7345.8|7354.8|7352|7356.6|7353.8|7347.8|7345|301
1626103800000|2021-07-12 15:30:00|7355.4|7352.6|7353.1|7350.3|7356.5|7353.7|7352.4|7349.6|206
1626103810000|2021-07-12 15:30:10|7353.8|7351|7350.8|7348|7353.8|7351|7350.1|7347.3|143
1626103820000|2021-07-12 15:30:20|7350.4|7347.6|7349.8|7347|7350.8|7348|7348.8|7346|59
1626103830000|2021-07-12 15:30:30|7350.1|7347.3|7351.7|7348.9|7352.1|7349.3|7349.8|7347|58
1626103840000|2021-07-12 15:30:40|7351.4|7348.6|7352.4|7349.6|7353.1|7350.3|7351.4|7348.6|33
1626103850000|2021-07-12 15:30:50|7352.7|7349.9|7352.7|7349.9|7353.1|7350.3|7352.4|7349.6|27
1626103860000|2021-07-12 15:31:00|7353.4|7350.6|7352.4|7349.6|7354.1|7351.3|7352.1|7349.3|77
1626103870000|2021-07-12 15:31:10|7352.1|7349.3|7351.1|7348.3|7352.7|7349.9|7350.7|7347.9|35
1626103880000|2021-07-12 15:31:20|7351.7|7348.9|7353.1|7350.3|7353.1|7350.3|7351.7|7348.9|19
1626103890000|2021-07-12 15:31:30|7352.7|7349.9|7353.1|7350.3|7354.1|7351.3|7352.7|7349.9|89
1626103900000|2021-07-12 15:31:40|7353.2|7350.4|7354.7|7351.9|7355.4|7352.6|7353.2|7350.4|68
1626103910000|2021-07-12 15:31:50|7354.1|7351.3|7353.7|7350.9|7354.4|7351.6|7353.1|7350.3|26
1626103920000|2021-07-12 15:32:00|7354.1|7351.3|7353.1|7350.3|7354.1|7351.3|7353.1|7350.3|28
1626103930000|2021-07-12 15:32:10|7352.7|7349.9|7352.7|7349.9|7353.7|7350.9|7352.2|7349.4|65
1626103940000|2021-07-12 15:32:20|7352.4|7349.6|7351.1|7348.3|7352.4|7349.6|7351.1|7348.3|42
1626103950000|2021-07-12 15:32:30|7350.7|7347.9|7349.7|7346.9|7350.7|7347.9|7349.1|7346.3|118
1626103960000|2021-07-12 15:32:40|7350.1|7347.3|7351.2|7348.4|7352.1|7349.3|7349.1|7346.3|63
1626103970000|2021-07-12 15:32:50|7351.1|7348.3|7351.2|7348.4|7351.7|7348.9|7350.7|7347.9|54
1626103980000|2021-07-12 15:33:00|7351.1|7348.3|7352.4|7349.6|7352.4|7349.6|7350.4|7347.6|36
1626103990000|2021-07-12 15:33:10|7353.1|7350.3|7354.4|7351.6|7354.4|7351.6|7352.4|7349.6|40
1626104000000|2021-07-12 15:33:20|7355.4|7352.6|7357|7354.2|7357.4|7354.6|7354.5|7351.7|964
1626104010000|2021-07-12 15:33:30|7356.6|7353.8|7356|7353.2|7357.5|7354.7|7356|7353.2|51
1626104020000|2021-07-12 15:33:40|7355.6|7352.8|7355|7352.2|7356|7353.2|7354.5|7351.7|45
1626104030000|2021-07-12 15:33:50|7355.4|7352.6|7354|7351.2|7355.4|7352.6|7353.5|7350.7|30
1626104040000|2021-07-12 15:34:00|7354.4|7351.6|7355.5|7352.7|7356.4|7353.6|7354|7351.2|42
1626104050000|2021-07-12 15:34:10|7356|7353.2|7356|7353.2|7356.4|7353.6|7355|7352.2|18
1626104060000|2021-07-12 15:34:20|7355.4|7352.6|7355.5|7352.7|7356|7353.2|7355.4|7352.6|25
1626104070000|2021-07-12 15:34:30|7356|7353.2|7355.6|7352.8|7356|7353.2|7355.4|7352.6|20
1626104080000|2021-07-12 15:34:40|7356.4|7353.6|7356.4|7353.6|7356.4|7353.6|7355.4|7352.6|16
1626104090000|2021-07-12 15:34:50|7356|7353.2|7353.4|7350.6|7356|7353.2|7353.4|7350.6|49
1626104100000|2021-07-12 15:35:00|7353.6|7350.8|7355.4|7352.6|7355.4|7352.6|7353.6|7350.8|32
1626104110000|2021-07-12 15:35:10|7355|7352.2|7357.4|7354.6|7357.6|7354.8|7354.9|7352.1|49
1626104120000|2021-07-12 15:35:20|7357.5|7354.7|7360.6|7357.8|7362.5|7359.7|7357.4|7354.6|277
1626104130000|2021-07-12 15:35:30|7360.4|7357.6|7359.6|7356.8|7360.6|7357.8|7358.6|7355.8|108
1626104140000|2021-07-12 15:35:40|7360|7357.2|7359.6|7356.8|7360|7357.2|7359.3|7356.5|17
1626104150000|2021-07-12 15:35:50|7359.3|7356.5|7360.3|7357.5|7361.3|7358.5|7359|7356.2|101
1626104160000|2021-07-12 15:36:00|7360.6|7357.8|7359.3|7356.5|7361.3|7358.5|7359|7356.2|84
1626104170000|2021-07-12 15:36:10|7359.6|7356.8|7361|7358.2|7361.3|7358.5|7359.6|7356.8|28
1626104180000|2021-07-12 15:36:20|7361.3|7358.5|7361.6|7358.8|7361.6|7358.8|7360.3|7357.5|54
1626104190000|2021-07-12 15:36:30|7361.5|7358.7|7361|7358.2|7362|7359.2|7361|7358.2|33
1626104200000|2021-07-12 15:36:40|7360.3|7357.5|7361.3|7358.5|7361.6|7358.8|7360.3|7357.5|37
1626104210000|2021-07-12 15:36:50|7361.6|7358.8|7360.3|7357.5|7363.3|7360.5|7360.3|7357.5|74
1626104220000|2021-07-12 15:37:00|||||||||18
1626104230000|2021-07-12 15:37:10|7360|7357.2|7358|7355.2|7360.3|7357.5|7358|7355.2|58
1626104240000|2021-07-12 15:37:20|7358.3|7355.5|7359|7356.2|7360|7357.2|7358.3|7355.5|60
1626104250000|2021-07-12 15:37:30|7358.3|7355.5|7361|7358.2|7361.3|7358.5|7358.3|7355.5|64
1626104260000|2021-07-12 15:37:40|7360.7|7357.9|7359|7356.2|7360.7|7357.9|7359|7356.2|26
1626104270000|2021-07-12 15:37:50|7359.3|7356.5|7360|7357.2|7360|7357.2|7359|7356.2|24
1626104280000|2021-07-12 15:38:00|7360.3|7357.5|7359.3|7356.5|7360.6|7357.8|7359.3|7356.5|27
1626104290000|2021-07-12 15:38:10|7359.6|7356.8|7360.3|7357.5|7360.3|7357.5|7359.6|7356.8|16
1626104300000|2021-07-12 15:38:20|7360.6|7357.8|7362|7359.2|7362.3|7359.5|7360.6|7357.8|50
1626104310000|2021-07-12 15:38:30|7362.5|7359.7|7362.1|7359.3|7363|7360.2|7362|7359.2|45
1626104320000|2021-07-12 15:38:40|7362.6|7359.8|7363.6|7360.8|7364.6|7361.8|7362.3|7359.5|97
1626104330000|2021-07-12 15:38:50|7363|7360.2|7363|7360.2|7363.6|7360.8|7363|7360.2|28
1626104340000|2021-07-12 15:39:00|7362.6|7359.8|7362|7359.2|7362.6|7359.8|7361.6|7358.8|68
1626104350000|2021-07-12 15:39:10|7361.6|7358.8|7362|7359.2|7362|7359.2|7361.3|7358.5|14
1626104360000|2021-07-12 15:39:20|7361.6|7358.8|7361|7358.2|7362|7359.2|7360.6|7357.8|19
1626104370000|2021-07-12 15:39:30|7360.6|7357.8|7361|7358.2|7362|7359.2|7360.6|7357.8|55
1626104380000|2021-07-12 15:39:40|7360.6|7357.8|7360|7357.2|7360.6|7357.8|7359.6|7356.8|21
1626104390000|2021-07-12 15:39:50|7360.3|7357.5|7360|7357.2|7360.3|7357.5|7359.3|7356.5|30
1626104400000|2021-07-12 15:40:00|7359.6|7356.8|7360|7357.2|7360.3|7357.5|7359.3|7356.5|21
1626104410000|2021-07-12 15:40:10|7361|7358.2|7361|7358.2|7361.3|7358.5|7360.3|7357.5|32
1626104420000|2021-07-12 15:40:20|7361.3|7358.5|7360|7357.2|7361.3|7358.5|7360|7357.2|31
1626104430000|2021-07-12 15:40:30|7360.3|7357.5|7359|7356.2|7360.3|7357.5|7358.3|7355.5|59
1626104440000|2021-07-12 15:40:40|7358.3|7355.5|7356.3|7353.5|7358.3|7355.5|7356.3|7353.5|77
1626104450000|2021-07-12 15:40:50|7356|7353.2|7357.9|7355.1|7358.3|7355.5|7355.9|7353.1|41
1626104460000|2021-07-12 15:41:00|7357.8|7355|7357.9|7355.1|7358.6|7355.8|7357.3|7354.5|30
1626104470000|2021-07-12 15:41:10|7358.3|7355.5|7357.9|7355.1|7358.6|7355.8|7357.6|7354.8|16
1626104480000|2021-07-12 15:41:20|7357.6|7354.8|7357.9|7355.1|7357.9|7355.1|7357.6|7354.8|29
1626104490000|2021-07-12 15:41:30|7358.6|7355.8|7355.9|7353.1|7358.6|7355.8|7355.9|7353.1|61
1626104500000|2021-07-12 15:41:40|7356.3|7353.5|7357.6|7354.8|7357.6|7354.8|7355.6|7352.8|52
1626104510000|2021-07-12 15:41:50|7358.6|7355.8|7357.6|7354.8|7358.6|7355.8|7357.3|7354.5|30
1626104520000|2021-07-12 15:42:00|7357.3|7354.5|7356.9|7354.1|7357.3|7354.5|7356.9|7354.1|18
1626104530000|2021-07-12 15:42:10|7357.6|7354.8|7357.3|7354.5|7357.6|7354.8|7357.3|7354.5|16
1626104540000|2021-07-12 15:42:20|7357.6|7354.8|7356.9|7354.1|7357.6|7354.8|7356.6|7353.8|33
1626104550000|2021-07-12 15:42:30|7357.6|7354.8|7355.9|7353.1|7357.6|7354.8|7355.6|7352.8|27
1626104560000|2021-07-12 15:42:40|7355.6|7352.8|7355.9|7353.1|7355.9|7353.1|7355.6|7352.8|4
1626104570000|2021-07-12 15:42:50|7355.6|7352.8|7356.9|7354.1|7356.9|7354.1|7355.6|7352.8|18
1626104580000|2021-07-12 15:43:00|7357.6|7354.8|7358.9|7356.1|7359.4|7356.6|7357.6|7354.8|71
1626104590000|2021-07-12 15:43:10|7358.6|7355.8|7356.3|7353.5|7358.6|7355.8|7356.3|7353.5|17
1626104600000|2021-07-12 15:43:20|7356.6|7353.8|7355.9|7353.1|7356.6|7353.8|7354.9|7352.1|66
1626104610000|2021-07-12 15:43:30|7355.6|7352.8|7360.9|7358.1|7360.9|7358.1|7355.3|7352.5|96
1626104620000|2021-07-12 15:43:40|7360.6|7357.8|7358.9|7356.1|7360.6|7357.8|7358.9|7356.1|37
1626104630000|2021-07-12 15:43:50|7359.3|7356.5|7357.9|7355.1|7359.3|7356.5|7357.9|7355.1|17
1626104640000|2021-07-12 15:44:00|7358.3|7355.5|7357.9|7355.1|7358.6|7355.8|7357.6|7354.8|15
1626104650000|2021-07-12 15:44:10|7358.3|7355.5|7358.3|7355.5|7358.9|7356.1|7357.9|7355.1|23
1626104660000|2021-07-12 15:44:20|7358.1|7355.3|7358.3|7355.5|7358.4|7355.6|7357.9|7355.1|22
1626104670000|2021-07-12 15:44:30|7358.4|7355.6|7358.3|7355.5|7358.4|7355.6|7357.9|7355.1|12
1626104680000|2021-07-12 15:44:40|7358.4|7355.6|7359.3|7356.5|7359.3|7356.5|7357.6|7354.8|21
1626104690000|2021-07-12 15:44:50|7358.9|7356.1|7358.9|7356.1|7359.3|7356.5|7358.6|7355.8|24
1626104700000|2021-07-12 15:45:00|7358.6|7355.8|7358.4|7355.6|7358.6|7355.8|7356.9|7354.1|86
1626104710000|2021-07-12 15:45:10|7358.6|7355.8|7358.9|7356.1|7358.9|7356.1|7358.3|7355.5|11
1626104720000|2021-07-12 15:45:20|7359.3|7356.5|7359.9|7357.1|7359.9|7357.1|7358.9|7356.1|38
1626104730000|2021-07-12 15:45:30|7359.7|7356.9|7358.6|7355.8|7359.7|7356.9|7358.6|7355.8|22
1626104740000|2021-07-12 15:45:40|7358.3|7355.5|7357.3|7354.5|7358.3|7355.5|7356.4|7353.6|45
1626104750000|2021-07-12 15:45:50|7356.3|7353.5|7356.3|7353.5|7357.3|7354.5|7356.3|7353.5|51
1626104760000|2021-07-12 15:46:00|7355.9|7353.1|7356.3|7353.5|7356.3|7353.5|7355.3|7352.5|67
1626104770000|2021-07-12 15:46:10|7355.9|7353.1|7355.3|7352.5|7355.9|7353.1|7355.3|7352.5|20
1626104780000|2021-07-12 15:46:20|7355.9|7353.1|7355.4|7352.6|7356.3|7353.5|7354.9|7352.1|36
1626104790000|2021-07-12 15:46:30|7355.3|7352.5|7356.9|7354.1|7358.3|7355.5|7355.3|7352.5|63
1626104800000|2021-07-12 15:46:40|7357.3|7354.5|7357.4|7354.6|7357.5|7354.7|7356.3|7353.5|20
1626104810000|2021-07-12 15:46:50|7357.3|7354.5|7355.5|7352.7|7357.3|7354.5|7355.5|7352.7|28
1626104820000|2021-07-12 15:47:00|7356.3|7353.5|7354.3|7351.5|7356.4|7353.6|7354.3|7351.5|33
1626104830000|2021-07-12 15:47:10|7354.9|7352.1|7355.3|7352.5|7355.3|7352.5|7354.3|7351.5|103
1626104840000|2021-07-12 15:47:20|7354.9|7352.1|7354.3|7351.5|7355.3|7352.5|7353.9|7351.1|27
1626104850000|2021-07-12 15:47:30|7354.9|7352.1|7354.8|7352|7354.9|7352.1|7354.3|7351.5|18
1626104860000|2021-07-12 15:47:40|7354.3|7351.5|7353.3|7350.5|7354.3|7351.5|7352.9|7350.1|40
1626104870000|2021-07-12 15:47:50|7352.9|7350.1|7352.3|7349.5|7353.4|7350.6|7352.3|7349.5|52
1626104880000|2021-07-12 15:48:00|7351.5|7348.7|7354.3|7351.5|7354.3|7351.5|7351.4|7348.6|66
1626104890000|2021-07-12 15:48:10|7353.9|7351.1|7353.9|7351.1|7354.3|7351.5|7353.3|7350.5|23
1626104900000|2021-07-12 15:48:20|7354.3|7351.5|7354.3|7351.5|7355.3|7352.5|7353.9|7351.1|74
1626104910000|2021-07-12 15:48:30|7354.8|7352|7355.3|7352.5|7355.3|7352.5|7354.5|7351.7|14
1626104920000|2021-07-12 15:48:40|7354.9|7352.1|7352.9|7350.1|7354.9|7352.1|7352.3|7349.5|89
1626104930000|2021-07-12 15:48:50|7353.3|7350.5|7354.9|7352.1|7354.9|7352.1|7352.9|7350.1|29
1626104940000|2021-07-12 15:49:00|7355.3|7352.5|7354.9|7352.1|7355.3|7352.5|7354.3|7351.5|47
1626104950000|2021-07-12 15:49:10|7354.3|7351.5|7354.9|7352.1|7354.9|7352.1|7354.3|7351.5|14
1626104960000|2021-07-12 15:49:20|7355.3|7352.5|7355.3|7352.5|7355.9|7353.1|7354.9|7352.1|49
1626104970000|2021-07-12 15:49:30|7354.9|7352.1|7355.5|7352.7|7355.5|7352.7|7354.5|7351.7|11
1626104980000|2021-07-12 15:49:40|7355.3|7352.5|7354.4|7351.6|7355.3|7352.5|7354.3|7351.5|15
1626104990000|2021-07-12 15:49:50|7354.3|7351.5|7353.3|7350.5|7355.3|7352.5|7353.3|7350.5|41
1626105000000|2021-07-12 15:50:00|7352.9|7350.1|7354.3|7351.5|7354.3|7351.5|7352.9|7350.1|55
1626105010000|2021-07-12 15:50:10|7353.9|7351.1|7352.9|7350.1|7354.3|7351.5|7352.9|7350.1|24
1626105020000|2021-07-12 15:50:20|7352.5|7349.7|7353.3|7350.5|7353.9|7351.1|7352.4|7349.6|30
1626105030000|2021-07-12 15:50:30|7353.5|7350.7|7351.9|7349.1|7353.9|7351.1|7351.9|7349.1|38
1626105040000|2021-07-12 15:50:40|7351.5|7348.7|7351.9|7349.1|7351.9|7349.1|7351.5|7348.7|14
1626105050000|2021-07-12 15:50:50|7351.4|7348.6|7351.9|7349.1|7351.9|7349.1|7351.3|7348.5|35
1626105060000|2021-07-12 15:51:00|7351.7|7348.9|7350.9|7348.1|7351.9|7349.1|7350.9|7348.1|26
1626105070000|2021-07-12 15:51:10|7350.5|7347.7|7352.4|7349.6|7352.9|7350.1|7350.5|7347.7|64
1626105080000|2021-07-12 15:51:20|7352.3|7349.5|7351.9|7349.1|7352.3|7349.5|7351.9|7349.1|11
1626105090000|2021-07-12 15:51:30|7351.8|7349|7351.9|7349.1|7351.9|7349.1|7351.3|7348.5|19
1626105100000|2021-07-12 15:51:40|7351.8|7349|7350.9|7348.1|7351.8|7349|7350.5|7347.7|80
1626105110000|2021-07-12 15:51:50|7351.9|7349.1|7351.9|7349.1|7351.9|7349.1|7351.9|7349.1|17
1626105120000|2021-07-12 15:52:00|7352.3|7349.5|7352.9|7350.1|7352.9|7350.1|7352.3|7349.5|6
1626105130000|2021-07-12 15:52:10|7352.5|7349.7|7353.9|7351.1|7353.9|7351.1|7352.3|7349.5|38
1626105140000|2021-07-12 15:52:20|7353.5|7350.7|7354.5|7351.7|7354.5|7351.7|7353.3|7350.5|32
1626105150000|2021-07-12 15:52:30|7354.4|7351.6|7354.9|7352.1|7354.9|7352.1|7354.3|7351.5|40
1626105160000|2021-07-12 15:52:40|7354.5|7351.7|7354.9|7352.1|7354.9|7352.1|7353.9|7351.1|11
1626105170000|2021-07-12 15:52:50|7354.5|7351.7|7353.9|7351.1|7354.5|7351.7|7353.9|7351.1|24
1626105180000|2021-07-12 15:53:00|7354.3|7351.5|7354.5|7351.7|7354.9|7352.1|7353.9|7351.1|3
1626105190000|2021-07-12 15:53:10|7354.4|7351.6|7353.9|7351.1|7354.5|7351.7|7353.9|7351.1|7
1626105200000|2021-07-12 15:53:20|7354|7351.2|7355.9|7353.1|7355.9|7353.1|7354|7351.2|25
1626105210000|2021-07-12 15:53:30|7355.5|7352.7|7355.3|7352.5|7355.5|7352.7|7354.9|7352.1|10
1626105220000|2021-07-12 15:53:40|7354.9|7352.1|7354.5|7351.7|7354.9|7352.1|7354.5|7351.7|16
1626105230000|2021-07-12 15:53:50|7354.9|7352.1|7354.3|7351.5|7354.9|7352.1|7354.3|7351.5|21
1626105240000|2021-07-12 15:54:00|7354.5|7351.7|7354.3|7351.5|7354.5|7351.7|7354.3|7351.5|20
1626105250000|2021-07-12 15:54:10|7354.5|7351.7|7353.9|7351.1|7354.9|7352.1|7353.9|7351.1|32
1626105260000|2021-07-12 15:54:20|7353.5|7350.7|7355.4|7352.6|7355.4|7352.6|7353.5|7350.7|44
1626105270000|2021-07-12 15:54:30|7355.3|7352.5|7354.9|7352.1|7355.5|7352.7|7354.9|7352.1|10
1626105280000|2021-07-12 15:54:40|7355.3|7352.5|7355.3|7352.5|7355.3|7352.5|7355.3|7352.5|12
1626105290000|2021-07-12 15:54:50|7354.9|7352.1|7354.9|7352.1|7354.9|7352.1|7354.9|7352.1|32
1626105300000|2021-07-12 15:55:00|7355.3|7352.5|7355.3|7352.5|7355.4|7352.6|7354.9|7352.1|32
1626105310000|2021-07-12 15:55:10|7355.5|7352.7|7355.9|7353.1|7355.9|7353.1|7355.5|7352.7|8
1626105320000|2021-07-12 15:55:20|7355.5|7352.7|7355.9|7353.1|7356.3|7353.5|7355.3|7352.5|19
1626105330000|2021-07-12 15:55:30|7356.3|7353.5|7357.4|7354.6|7357.5|7354.7|7356.3|7353.5|79
1626105340000|2021-07-12 15:55:40|7357.3|7354.5|7359.5|7356.7|7359.9|7357.1|7356.9|7354.1|19
1626105350000|2021-07-12 15:55:50|7360.5|7357.7|7359.5|7356.7|7360.9|7358.1|7358.9|7356.1|79
1626105360000|2021-07-12 15:56:00|7360.3|7357.5|7360.9|7358.1|7360.9|7358.1|7359.5|7356.7|60
1626105370000|2021-07-12 15:56:10|7360.5|7357.7|7360.5|7357.7|7360.9|7358.1|7360.5|7357.7|23
1626105380000|2021-07-12 15:56:20|7359.9|7357.1|7359.3|7356.5|7360.3|7357.5|7359.3|7356.5|274
1626105390000|2021-07-12 15:56:30|7359.4|7356.6|7360.3|7357.5|7360.3|7357.5|7359.4|7356.6|22
1626105400000|2021-07-12 15:56:40|7360.5|7357.7|7361.3|7358.5|7361.3|7358.5|7360.3|7357.5|56
1626105410000|2021-07-12 15:56:50|7361.4|7358.6|7363.3|7360.5|7363.5|7360.7|7361.4|7358.6|50
1626105420000|2021-07-12 15:57:00|7362.9|7360.1|7360.9|7358.1|7363.3|7360.5|7360.9|7358.1|28
1626105430000|2021-07-12 15:57:10|7360.5|7357.7|7360.9|7358.1|7361.9|7359.1|7360.5|7357.7|48
1626105440000|2021-07-12 15:57:20|7360.8|7358|7360.3|7357.5|7361.5|7358.7|7359.3|7356.5|87
1626105450000|2021-07-12 15:57:30|7360.5|7357.7|7360.9|7358.1|7361.3|7358.5|7360.3|7357.5|8
1626105460000|2021-07-12 15:57:40|7360.3|7357.5|7360.9|7358.1|7360.9|7358.1|7360.3|7357.5|14
1626105470000|2021-07-12 15:57:50|7361.3|7358.5|7362.5|7359.7|7362.5|7359.7|7361.3|7358.5|35
1626105480000|2021-07-12 15:58:00|7362.4|7359.6|7364.9|7362.1|7366.3|7363.5|7362.3|7359.5|215
1626105490000|2021-07-12 15:58:10|7365.5|7362.7|7365.5|7362.7|7365.9|7363.1|7364.9|7362.1|50
1626105500000|2021-07-12 15:58:20|7365.4|7362.6|7364.9|7362.1|7366.3|7363.5|7364.9|7362.1|177
1626105510000|2021-07-12 15:58:30|7365.3|7362.5|7366.3|7363.5|7366.3|7363.5|7364.5|7361.7|27
1626105520000|2021-07-12 15:58:40|7365.9|7363.1|7367.3|7364.5|7367.5|7364.7|7365.9|7363.1|23
1626105530000|2021-07-12 15:58:50|7366.9|7364.1|7366.5|7363.7|7368.5|7365.7|7366.4|7363.6|82
1626105540000|2021-07-12 15:59:00|7366.9|7364.1|7363.7|7360.9|7366.9|7364.1|7363.3|7360.5|786
1626105550000|2021-07-12 15:59:10|7364.1|7361.3|7362.2|7359.4|7364.1|7361.3|7362.2|7359.4|31
1626105560000|2021-07-12 15:59:20|7362.3|7359.5|7360.7|7357.9|7362.3|7359.5|7360.7|7357.9|35
1626105570000|2021-07-12 15:59:30|7360.9|7358.1|7356.7|7353.9|7360.9|7358.1|7356.7|7353.9|129
1626105580000|2021-07-12 15:59:40|7357.1|7354.3|7357.7|7354.9|7357.7|7354.9|7357.1|7354.3|51
1626105590000|2021-07-12 15:59:50|7358.1|7355.3|7358.7|7355.9|7358.7|7355.9|7358.1|7355.3|28
1626105600000|2021-07-12 16:00:00|7359.2|7356.4|7360.2|7357.4|7360.7|7357.9|7358.7|7355.9|53
1626105610000|2021-07-12 16:00:10|7360.3|7357.5|7362.7|7359.9|7363.1|7360.3|7360.3|7357.5|35
1626105620000|2021-07-12 16:00:20|7362.3|7359.5|7363.7|7360.9|7363.7|7360.9|7361.7|7358.9|38
1626105630000|2021-07-12 16:00:30|7363.3|7360.5|7362.7|7359.9|7363.7|7360.9|7362.3|7359.5|30
1626105640000|2021-07-12 16:00:40|7363.1|7360.3|7363.7|7360.9|7364.3|7361.5|7363.1|7360.3|15
1626105650000|2021-07-12 16:00:50|7363.3|7360.5|7363.7|7360.9|7364.7|7361.9|7363.2|7360.4|37
1626105660000|2021-07-12 16:01:00|7364.3|7361.5|7363.1|7360.3|7364.7|7361.9|7362.7|7359.9|21
1626105670000|2021-07-12 16:01:10|7363.3|7360.5|7363.6|7360.8|7364.7|7361.9|7363.1|7360.3|50
1626105680000|2021-07-12 16:01:20|7363.2|7360.4|7363.7|7360.9|7364.1|7361.3|7363.1|7360.3|23
1626105690000|2021-07-12 16:01:30|7363.6|7360.8|7362.1|7359.3|7363.7|7360.9|7361.7|7358.9|45
1626105700000|2021-07-12 16:01:40|7361.7|7358.9|7361.7|7358.9|7362.6|7359.8|7361.1|7358.3|35
1626105710000|2021-07-12 16:01:50|7362.7|7359.9|7362.3|7359.5|7363.1|7360.3|7362.1|7359.3|26
1626105720000|2021-07-12 16:02:00|7362.2|7359.4|7362.2|7359.4|7362.3|7359.5|7360.7|7357.9|45
1626105730000|2021-07-12 16:02:10|7362.1|7359.3|7360.7|7357.9|7362.1|7359.3|7360.7|7357.9|9
1626105740000|2021-07-12 16:02:20|7361.3|7358.5|7360.7|7357.9|7362.1|7359.3|7359.7|7356.9|100
1626105750000|2021-07-12 16:02:30|7361.3|7358.5|7360.7|7357.9|7361.7|7358.9|7360.7|7357.9|27
1626105760000|2021-07-12 16:02:40|7360.3|7357.5|7361.1|7358.3|7361.3|7358.5|7360.3|7357.5|37
1626105770000|2021-07-12 16:02:50|7360.7|7357.9|7359.7|7356.9|7360.7|7357.9|7359.7|7356.9|45
1626105780000|2021-07-12 16:03:00|7359.3|7356.5|7361.1|7358.3|7361.3|7358.5|7359.3|7356.5|27
1626105790000|2021-07-12 16:03:10|7360.3|7357.5|7360.1|7357.3|7360.7|7357.9|7360.1|7357.3|20
1626105800000|2021-07-12 16:03:20|7360.7|7357.9|7359.7|7356.9|7361.3|7358.5|7359.7|7356.9|54
1626105810000|2021-07-12 16:03:30|7359.1|7356.3|7358.7|7355.9|7359.1|7356.3|7358.3|7355.5|23
1626105820000|2021-07-12 16:03:40|7358.3|7355.5|7358.3|7355.5|7359.5|7356.7|7358.1|7355.3|58
1626105830000|2021-07-12 16:03:50|7358.1|7355.3|7358.7|7355.9|7359.2|7356.4|7357.7|7354.9|45
1626105840000|2021-07-12 16:04:00|7358.3|7355.5|7358.3|7355.5|7358.6|7355.8|7358.1|7355.3|13
1626105850000|2021-07-12 16:04:10|7358.1|7355.3|7356.7|7353.9|7358.3|7355.5|7356.3|7353.5|69
1626105860000|2021-07-12 16:04:20|7356.3|7353.5|7356.7|7353.9|7357.1|7354.3|7356.3|7353.5|20
1626105870000|2021-07-12 16:04:30|7357.1|7354.3|7356.7|7353.9|7357.1|7354.3|7356.1|7353.3|39
1626105880000|2021-07-12 16:04:40|7356.2|7353.4|7356.7|7353.9|7356.7|7353.9|7356.1|7353.3|9
1626105890000|2021-07-12 16:04:50|7356.3|7353.5|7355.7|7352.9|7356.3|7353.5|7355.3|7352.5|29
1626105900000|2021-07-12 16:05:00|7355.5|7352.7|7355.3|7352.5|7355.5|7352.7|7352.7|7349.9|87
1626105910000|2021-07-12 16:05:10|7355.7|7352.9|7355.1|7352.3|7355.7|7352.9|7354.7|7351.9|31
1626105920000|2021-07-12 16:05:20|7354.7|7351.9|7353.7|7350.9|7354.7|7351.9|7353.7|7350.9|39
1626105930000|2021-07-12 16:05:30|7354.3|7351.5|7353.7|7350.9|7354.3|7351.5|7353.3|7350.5|33
1626105940000|2021-07-12 16:05:40|7353.3|7350.5|7353.7|7350.9|7354.1|7351.3|7353.3|7350.5|11
1626105950000|2021-07-12 16:05:50|7353.3|7350.5|7353.2|7350.4|7353.7|7350.9|7353.1|7350.3|34
1626105960000|2021-07-12 16:06:00|7353.1|7350.3|7354.1|7351.3|7354.1|7351.3|7353.1|7350.3|16
1626105970000|2021-07-12 16:06:10|7353.7|7350.9|7355.1|7352.3|7355.1|7352.3|7353.7|7350.9|21
1626105980000|2021-07-12 16:06:20|7355.3|7352.5|7355.7|7352.9|7355.7|7352.9|7355.1|7352.3|38
1626105990000|2021-07-12 16:06:30|7356.1|7353.3|7356.7|7353.9|7357.3|7354.5|7356.1|7353.3|50
1626106000000|2021-07-12 16:06:40|7356.3|7353.5|7356.1|7353.3|7356.8|7354|7356.1|7353.3|32
1626106010000|2021-07-12 16:06:50|7356.2|7353.4|7356.3|7353.5|7356.7|7353.9|7356.1|7353.3|26
1626106020000|2021-07-12 16:07:00|7356.7|7353.9|7356.7|7353.9|7357.3|7354.5|7356.7|7353.9|27
1626106030000|2021-07-12 16:07:10|7357.1|7354.3|7357.2|7354.4|7357.2|7354.4|7356.7|7353.9|33
1626106040000|2021-07-12 16:07:20|7357.3|7354.5|7357.3|7354.5|7357.3|7354.5|7357.1|7354.3|42
1626106050000|2021-07-12 16:07:30|7357.1|7354.3|7357.3|7354.5|7357.3|7354.5|7357.1|7354.3|18
1626106060000|2021-07-12 16:07:40|7357.1|7354.3|7356.3|7353.5|7357.1|7354.3|7356.3|7353.5|93
1626106070000|2021-07-12 16:07:50|7356.7|7353.9|7356.7|7353.9|7357.1|7354.3|7356.7|7353.9|17
1626106080000|2021-07-12 16:08:00|7357.1|7354.3|7359.7|7356.9|7360.1|7357.3|7357.1|7354.3|59
1626106090000|2021-07-12 16:08:10|7359.9|7357.1|7360.9|7358.1|7362.5|7359.7|7359.9|7357.1|933
1626106100000|2021-07-12 16:08:20|7360.5|7357.7|7361.5|7358.7|7361.5|7358.7|7360.3|7357.5|65
1626106110000|2021-07-12 16:08:30|7362.3|7359.5|7361.9|7359.1|7362.3|7359.5|7361.4|7358.6|11
1626106120000|2021-07-12 16:08:40|7361.5|7358.7|7359.9|7357.1|7361.9|7359.1|7359.9|7357.1|11
1626106130000|2021-07-12 16:08:50|7359.5|7356.7|7358.3|7355.5|7359.5|7356.7|7358.3|7355.5|35
1626106140000|2021-07-12 16:09:00|7357.9|7355.1|7358.9|7356.1|7358.9|7356.1|7356.9|7354.1|68
1626106150000|2021-07-12 16:09:10|7359.3|7356.5|7358.9|7356.1|7359.3|7356.5|7358.9|7356.1|15
1626106160000|2021-07-12 16:09:20|7359.3|7356.5|7358.9|7356.1|7359.3|7356.5|7358.9|7356.1|16
1626106170000|2021-07-12 16:09:30|7358.3|7355.5|7358.3|7355.5|7358.9|7356.1|7358.3|7355.5|14
1626106180000|2021-07-12 16:09:40|7357.3|7354.5|7356.2|7353.4|7357.8|7355|7355.3|7352.5|1376
1626106190000|2021-07-12 16:09:50|7356.1|7353.3|7356.7|7353.9|7356.7|7353.9|7355.7|7352.9|16
1626106200000|2021-07-12 16:10:00|7357.3|7354.5|7357.1|7354.3|7357.7|7354.9|7357.1|7354.3|16
1626106210000|2021-07-12 16:10:10|7357.2|7354.4|7356.1|7353.3|7357.2|7354.4|7356.1|7353.3|13
1626106220000|2021-07-12 16:10:20|7355.7|7352.9|7356.7|7353.9|7357.7|7354.9|7355.7|7352.9|55
1626106230000|2021-07-12 16:10:30|7357.1|7354.3|7356.3|7353.5|7357.1|7354.3|7355.7|7352.9|9
1626106240000|2021-07-12 16:10:40|7356.7|7353.9|7357.2|7354.4|7357.2|7354.4|7356.7|7353.9|10
1626106250000|2021-07-12 16:10:50|7357.3|7354.5|7357.7|7354.9|7358.1|7355.3|7357.3|7354.5|17
1626106260000|2021-07-12 16:11:00|7358.1|7355.3|7357.7|7354.9|7358.1|7355.3|7357.7|7354.9|14
1626106270000|2021-07-12 16:11:10|7356.7|7353.9|7355.1|7352.3|7356.7|7353.9|7354.7|7351.9|16
1626106280000|2021-07-12 16:11:20|7355.2|7352.4|7355.3|7352.5|7355.7|7352.9|7354.7|7351.9|21
1626106290000|2021-07-12 16:11:30|||||||||6
1626106300000|2021-07-12 16:11:40|7354.9|7352.1|7354.7|7351.9|7354.9|7352.1|7354.1|7351.3|24
1626106310000|2021-07-12 16:11:50|7354.3|7351.5|7354.1|7351.3|7354.3|7351.5|7354.1|7351.3|23
1626106320000|2021-07-12 16:12:00|7354.2|7351.4|7357.1|7354.3|7357.1|7354.3|7353.7|7350.9|38
1626106330000|2021-07-12 16:12:10|7356.7|7353.9|7355.7|7352.9|7356.7|7353.9|7355.7|7352.9|31
1626106340000|2021-07-12 16:12:20|7356.1|7353.3|7356.3|7353.5|7357.1|7354.3|7355.7|7352.9|18
1626106350000|2021-07-12 16:12:30|7356.7|7353.9|7357.1|7354.3|7357.1|7354.3|7356.7|7353.9|4
1626106360000|2021-07-12 16:12:40|7356.3|7353.5|7355.3|7352.5|7356.3|7353.5|7355.3|7352.5|31
1626106370000|2021-07-12 16:12:50|7355.2|7352.4|7355.7|7352.9|7355.7|7352.9|7355.1|7352.3|19
1626106380000|2021-07-12 16:13:00|7355.3|7352.5|7356.7|7353.9|7356.7|7353.9|7355.2|7352.4|16
1626106390000|2021-07-12 16:13:10|7356.3|7353.5|7350.9|7348.1|7356.3|7353.5|7350.9|7348.1|3705
1626106400000|2021-07-12 16:13:20|7350.5|7347.7|7350.9|7348.1|7351.9|7349.1|7350.5|7347.7|129
1626106410000|2021-07-12 16:13:30|7349.9|7347.1|7350.9|7348.1|7351.1|7348.3|7349.9|7347.1|52
1626106420000|2021-07-12 16:13:40|7350.5|7347.7|7349.5|7346.7|7350.5|7347.7|7349.5|7346.7|31
1626106430000|2021-07-12 16:13:50|7349.9|7347.1|7348.9|7346.1|7349.9|7347.1|7347.9|7345.1|102
1626106440000|2021-07-12 16:14:00|7348.5|7345.7|7349.5|7346.7|7349.9|7347.1|7348.5|7345.7|65
1626106450000|2021-07-12 16:14:10|7349.9|7347.1|7350.5|7347.7|7351.5|7348.7|7349.9|7347.1|53
1626106460000|2021-07-12 16:14:20|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|21
1626106470000|2021-07-12 16:14:30|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.1|7347.3|23
1626106480000|2021-07-12 16:14:40|7350.1|7347.3|7350.5|7347.7|7351.5|7348.7|7349.9|7347.1|49
1626106490000|2021-07-12 16:14:50|7350.4|7347.6|7348.5|7345.7|7350.4|7347.6|7348.5|7345.7|28
1626106500000|2021-07-12 16:15:00|7348.9|7346.1|7349.5|7346.7|7350|7347.2|7348.5|7345.7|19
1626106510000|2021-07-12 16:15:10|7349.8|7347|7350.8|7348|7350.8|7348|7349.5|7346.7|14
1626106520000|2021-07-12 16:15:20|7350.5|7347.7|7350.8|7348|7350.8|7348|7350.1|7347.3|25
1626106530000|2021-07-12 16:15:30|7350.5|7347.7|7349.5|7346.7|7350.5|7347.7|7349.5|7346.7|16
1626106540000|2021-07-12 16:15:40|7349.1|7346.3|7348.8|7346|7349.1|7346.3|7348.1|7345.3|9
1626106550000|2021-07-12 16:15:50|7349|7346.2|7348.5|7345.7|7349|7346.2|7348.5|7345.7|20
1626106560000|2021-07-12 16:16:00|7349.1|7346.3|7350.5|7347.7|7351.1|7348.3|7349.1|7346.3|27
1626106570000|2021-07-12 16:16:10|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|14
1626106580000|2021-07-12 16:16:20|7349.1|7346.3|7348.8|7346|7349.1|7346.3|7348.5|7345.7|30
1626106590000|2021-07-12 16:16:30|7348.1|7345.3|7347.5|7344.7|7348.5|7345.7|7346.5|7343.7|104
1626106600000|2021-07-12 16:16:40|7347.3|7344.5|7346.8|7344|7347.8|7345|7346.8|7344|46
1626106610000|2021-07-12 16:16:50|7347.8|7345|7347.8|7345|7348.5|7345.7|7347.8|7345|34
1626106620000|2021-07-12 16:17:00|7347.1|7344.3|7347.5|7344.7|7347.5|7344.7|7347.1|7344.3|66
1626106630000|2021-07-12 16:17:10|7347.8|7345|7349.1|7346.3|7349.5|7346.7|7347.8|7345|17
1626106640000|2021-07-12 16:17:20|7349|7346.2|7349.1|7346.3|7349.5|7346.7|7349|7346.2|21
1626106650000|2021-07-12 16:17:30|7349|7346.2|7349.5|7346.7|7350.1|7347.3|7348.8|7346|67
1626106660000|2021-07-12 16:17:40|7350.1|7347.3|7350.1|7347.3|7350.5|7347.7|7349.8|7347|11
1626106670000|2021-07-12 16:17:50|7349.8|7347|7349.5|7346.7|7350|7347.2|7349.1|7346.3|28
1626106680000|2021-07-12 16:18:00|7349|7346.2|7348.8|7346|7349.5|7346.7|7348.1|7345.3|144
1626106690000|2021-07-12 16:18:10|7349.1|7346.3|7350.8|7348|7351.1|7348.3|7349.1|7346.3|38
1626106700000|2021-07-12 16:18:20|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|21
1626106710000|2021-07-12 16:18:30|7351.5|7348.7|7352.1|7349.3|7352.8|7350|7351.5|7348.7|76
1626106720000|2021-07-12 16:18:40|7351.8|7349|7351.8|7349|7352|7349.2|7351.1|7348.3|45
1626106730000|2021-07-12 16:18:50|7351.5|7348.7|7351.5|7348.7|7352.8|7350|7351.5|7348.7|44
1626106740000|2021-07-12 16:19:00|7351.8|7349|7353.5|7350.7|7353.8|7351|7351.8|7349|49
1626106750000|2021-07-12 16:19:10|7353.8|7351|7352.5|7349.7|7353.8|7351|7352.5|7349.7|9
1626106760000|2021-07-12 16:19:20|7352.8|7350|7358.1|7355.3|7358.1|7355.3|7352.5|7349.7|158
1626106770000|2021-07-12 16:19:30|7358.5|7355.7|7358.1|7355.3|7359.1|7356.3|7358.1|7355.3|74
1626106780000|2021-07-12 16:19:40|7358.5|7355.7|7357.3|7354.5|7359.5|7356.7|7356.8|7354|105
1626106790000|2021-07-12 16:19:50|7357.5|7354.7|7357.8|7355|7357.8|7355|7356.8|7354|35
1626106800000|2021-07-12 16:20:00|7357.1|7354.3|7357.9|7355.1|7358.1|7355.3|7357.1|7354.3|62
1626106810000|2021-07-12 16:20:10|7357.8|7355|7357.8|7355|7357.9|7355.1|7357.4|7354.6|15
1626106820000|2021-07-12 16:20:20|7357.4|7354.6|7356.9|7354.1|7357.4|7354.6|7354.8|7352|128
1626106830000|2021-07-12 16:20:30|7357.1|7354.3|7358.1|7355.3|7358.4|7355.6|7357.1|7354.3|30
1626106840000|2021-07-12 16:20:40|7358.4|7355.6|7358.1|7355.3|7358.4|7355.6|7358.1|7355.3|20
1626106850000|2021-07-12 16:20:50|7358.4|7355.6|7358.4|7355.6|7358.4|7355.6|7358.4|7355.6|41
1626106860000|2021-07-12 16:21:00|7358.1|7355.3|7358.4|7355.6|7359.1|7356.3|7357.8|7355|54
1626106870000|2021-07-12 16:21:10|7358.8|7356|7360.4|7357.6|7360.4|7357.6|7358.8|7356|15
1626106880000|2021-07-12 16:21:20|7360.1|7357.3|7362.1|7359.3|7362.1|7359.3|7359.4|7356.6|121
1626106890000|2021-07-12 16:21:30|7362.4|7359.6|7360.4|7357.6|7363.1|7360.3|7360.1|7357.3|58
1626106900000|2021-07-12 16:21:40|7360.1|7357.3|7360.4|7357.6|7360.4|7357.6|7360.1|7357.3|5
1626106910000|2021-07-12 16:21:50|7360.1|7357.3|7361.4|7358.6|7361.4|7358.6|7360.1|7357.3|19
1626106920000|2021-07-12 16:22:00|7360.8|7358|7361.4|7358.6|7361.4|7358.6|7360.4|7357.6|21
1626106930000|2021-07-12 16:22:10|7361.1|7358.3|7359.9|7357.1|7361.4|7358.6|7359.8|7357|28
1626106940000|2021-07-12 16:22:20|7359.8|7357|7359.4|7356.6|7360.1|7357.3|7359.4|7356.6|28
1626106950000|2021-07-12 16:22:30|7359.8|7357|7360.4|7357.6|7360.8|7358|7359.4|7356.6|16
1626106960000|2021-07-12 16:22:40|7359.8|7357|7358.8|7356|7359.9|7357.1|7358.8|7356|16
1626106970000|2021-07-12 16:22:50|7359.1|7356.3|7358.4|7355.6|7359.1|7356.3|7358.1|7355.3|42
1626106980000|2021-07-12 16:23:00|7358.1|7355.3|7357.4|7354.6|7358.8|7356|7357.4|7354.6|24
1626106990000|2021-07-12 16:23:10|7357.8|7355|7357.8|7355|7358.1|7355.3|7357.8|7355|9
1626107000000|2021-07-12 16:23:20|7358.1|7355.3|7357.8|7355|7358.1|7355.3|7357.4|7354.6|23
1626107010000|2021-07-12 16:23:30|||||||||18
1626107020000|2021-07-12 16:23:40|7357.4|7354.6|7361.4|7358.6|7361.4|7358.6|7357.4|7354.6|36
1626107030000|2021-07-12 16:23:50|7361.1|7358.3|7361.4|7358.6|7361.4|7358.6|7359.9|7357.1|40
1626107040000|2021-07-12 16:24:00|7361.1|7358.3|7360.9|7358.1|7361.4|7358.6|7360.9|7358.1|4
1626107050000|2021-07-12 16:24:10|7360.8|7358|7362.8|7360|7362.8|7360|7360.8|7358|35
1626107060000|2021-07-12 16:24:20|7362.4|7359.6|7361.4|7358.6|7362.9|7360.1|7361.4|7358.6|77
1626107070000|2021-07-12 16:24:30|7360.9|7358.1|7363.1|7360.3|7363.1|7360.3|7360.8|7358|503
1626107080000|2021-07-12 16:24:40|7363.4|7360.6|7363.1|7360.3|7364.4|7361.6|7363.1|7360.3|16
1626107090000|2021-07-12 16:24:50|7363.4|7360.6|7364.4|7361.6|7364.4|7361.6|7363.4|7360.6|30
1626107100000|2021-07-12 16:25:00|7364|7361.2|7361.4|7358.6|7364.4|7361.6|7361|7358.2|82
1626107110000|2021-07-12 16:25:10|7360.8|7358|7362.4|7359.6|7362.4|7359.6|7360.8|7358|60
1626107120000|2021-07-12 16:25:20|7362|7359.2|7362|7359.2|7362.4|7359.6|7361.9|7359.1|26
1626107130000|2021-07-12 16:25:30|7361.9|7359.1|7363.4|7360.6|7363.4|7360.6|7361.9|7359.1|13
1626107140000|2021-07-12 16:25:40|7364|7361.2|7365|7362.2|7365.4|7362.6|7364|7361.2|62
1626107150000|2021-07-12 16:25:50|7365.4|7362.6|7365.4|7362.6|7366.4|7363.6|7365|7362.2|66
1626107160000|2021-07-12 16:26:00|7365.9|7363.1|7366|7363.2|7367|7364.2|7365.8|7363|47
1626107170000|2021-07-12 16:26:10|7365.8|7363|7366|7363.2|7366.8|7364|7365|7362.2|50
1626107180000|2021-07-12 16:26:20|7365.4|7362.6|7365|7362.2|7366.4|7363.6|7364.8|7362|39
1626107190000|2021-07-12 16:26:30|7364.8|7362|7364.4|7361.6|7364.8|7362|7363.8|7361|21
1626107200000|2021-07-12 16:26:40|7364|7361.2|7364.4|7361.6|7364.8|7362|7363.8|7361|36
1626107210000|2021-07-12 16:26:50|7364.8|7362|7363.4|7360.6|7364.8|7362|7363.4|7360.6|25
1626107220000|2021-07-12 16:27:00|7363.8|7361|7362.8|7360|7364.4|7361.6|7362.8|7360|20
1626107230000|2021-07-12 16:27:10|7362.4|7359.6|7361.9|7359.1|7362.8|7360|7361.8|7359|35
1626107240000|2021-07-12 16:27:20|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|7361.3|7358.5|32
1626107250000|2021-07-12 16:27:30|||||||||12
1626107260000|2021-07-12 16:27:40|7362|7359.2|7362.4|7359.6|7362.4|7359.6|7361.8|7359|16
1626107270000|2021-07-12 16:27:50|7362.8|7360|7362.4|7359.6|7362.8|7360|7361.8|7359|607
1626107280000|2021-07-12 16:28:00|7362.9|7360.1|7362|7359.2|7363|7360.2|7361.4|7358.6|136
1626107290000|2021-07-12 16:28:10|7361.9|7359.1|7362|7359.2|7362|7359.2|7361|7358.2|55
1626107300000|2021-07-12 16:28:20|7362.4|7359.6|7362|7359.2|7362.4|7359.6|7362|7359.2|9
1626107310000|2021-07-12 16:28:30|7361.4|7358.6|7362|7359.2|7362.4|7359.6|7361.4|7358.6|36
1626107320000|2021-07-12 16:28:40|7362.4|7359.6|7362|7359.2|7363|7360.2|7362|7359.2|30
1626107330000|2021-07-12 16:28:50|7361.9|7359.1|7361.4|7358.6|7361.9|7359.1|7361|7358.2|334
1626107340000|2021-07-12 16:29:00|7361|7358.2|7361.4|7358.6|7361.4|7358.6|7360.7|7357.9|71
1626107350000|2021-07-12 16:29:10|7361|7358.2|7361|7358.2|7361.4|7358.6|7360.8|7358|6
1626107360000|2021-07-12 16:29:20|7361.3|7358.5|7361.4|7358.6|7362|7359.2|7361|7358.2|15
1626107370000|2021-07-12 16:29:30|7361.5|7358.7|7361|7358.2|7361.5|7358.7|7361|7358.2|7
1626107380000|2021-07-12 16:29:40|7361.4|7358.6|7359|7356.2|7361.4|7358.6|7358.8|7356|104
1626107390000|2021-07-12 16:29:50|7358.8|7356|7357.8|7355|7360|7357.2|7357.4|7354.6|106
1626107400000|2021-07-12 16:30:00|7358|7355.2|7354|7351.2|7358|7355.2|7354|7351.2|148
1626107410000|2021-07-12 16:30:10|7354.4|7351.6|7356|7353.2|7356.4|7353.6|7354|7351.2|67
1626107420000|2021-07-12 16:30:20|7356.4|7353.6|7354.4|7351.6|7356.4|7353.6|7354|7351.2|51
1626107430000|2021-07-12 16:30:30|7354|7351.2|7355.4|7352.6|7355.4|7352.6|7354|7351.2|40
1626107440000|2021-07-12 16:30:40|7356|7353.2|7356.4|7353.6|7356.4|7353.6|7356|7353.2|13
1626107450000|2021-07-12 16:30:50|7356.5|7353.7|7358|7355.2|7358|7355.2|7356.5|7353.7|18
1626107460000|2021-07-12 16:31:00|7357|7354.2|7358|7355.2|7358|7355.2|7356.4|7353.6|26
1626107470000|2021-07-12 16:31:10|7357.9|7355.1|7356.4|7353.6|7358|7355.2|7356|7353.2|79
1626107480000|2021-07-12 16:31:20|7356.9|7354.1|7356|7353.2|7357|7354.2|7356|7353.2|16
1626107490000|2021-07-12 16:31:30|7355.8|7353|7356|7353.2|7356|7353.2|7355.4|7352.6|15
1626107500000|2021-07-12 16:31:40|7355.9|7353.1|7356.9|7354.1|7356.9|7354.1|7355.9|7353.1|9
1626107510000|2021-07-12 16:31:50|7357|7354.2|7356.4|7353.6|7357|7354.2|7355.4|7352.6|36
1626107520000|2021-07-12 16:32:00|7356|7353.2|7356|7353.2|7356|7353.2|7356|7353.2|7
1626107530000|2021-07-12 16:32:10|7356.8|7354|7355.8|7353|7357|7354.2|7355|7352.2|40
1626107540000|2021-07-12 16:32:20|7355.9|7353.1|7356.8|7354|7357|7354.2|7355.8|7353|12
1626107550000|2021-07-12 16:32:30|7356.9|7354.1|7357.8|7355|7358.8|7356|7356.9|7354.1|35
1626107560000|2021-07-12 16:32:40|7357.4|7354.6|7356.8|7354|7357.8|7355|7356|7353.2|16
1626107570000|2021-07-12 16:32:50|7356.4|7353.6|7357.4|7354.6|7357.8|7355|7356.4|7353.6|7
1626107580000|2021-07-12 16:33:00|7357.8|7355|7357.9|7355.1|7358.4|7355.6|7357.4|7354.6|11
1626107590000|2021-07-12 16:33:10|7357.8|7355|7356.8|7354|7357.8|7355|7356.4|7353.6|35
1626107600000|2021-07-12 16:33:20|7357|7354.2|7357.4|7354.6|7359|7356.2|7357|7354.2|53
1626107610000|2021-07-12 16:33:30|7356.9|7354.1|7357.4|7354.6|7357.9|7355.1|7356.8|7354|16
1626107620000|2021-07-12 16:33:40|7356.8|7354|7357|7354.2|7358|7355.2|7356.8|7354|14
1626107630000|2021-07-12 16:33:50|7356.9|7354.1|7356.8|7354|7356.9|7354.1|7356.8|7354|3
1626107640000|2021-07-12 16:34:00|7357|7354.2|7357.3|7354.5|7357.4|7354.6|7356.8|7354|41
1626107650000|2021-07-12 16:34:10|7356.9|7354.1|7356.8|7354|7357.4|7354.6|7356.8|7354|3
1626107660000|2021-07-12 16:34:20|7357.4|7354.6|7357.8|7355|7357.8|7355|7356.9|7354.1|16
1626107670000|2021-07-12 16:34:30|7357.4|7354.6|7356.9|7354.1|7357.8|7355|7356.8|7354|4
1626107680000|2021-07-12 16:34:40|7356.8|7354|7357.4|7354.6|7357.8|7355|7356.8|7354|22
1626107690000|2021-07-12 16:34:50|7357.8|7355|7357.4|7354.6|7357.8|7355|7357|7354.2|14
1626107700000|2021-07-12 16:35:00|7357.8|7355|7357.4|7354.6|7357.8|7355|7357.4|7354.6|6
1626107710000|2021-07-12 16:35:10|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|4
1626107720000|2021-07-12 16:35:20|7357.9|7355.1|7355.4|7352.6|7358.6|7355.8|7355|7352.2|256
1626107730000|2021-07-12 16:35:30|7354.8|7352|7353.4|7350.6|7354.8|7352|7353.4|7350.6|20
1626107740000|2021-07-12 16:35:40|7353.5|7350.7|7354.4|7351.6|7354.8|7352|7353.5|7350.7|12
1626107750000|2021-07-12 16:35:50|7354|7351.2|7354.4|7351.6|7354.8|7352|7354|7351.2|17
1626107760000|2021-07-12 16:36:00|7354.8|7352|7354.4|7351.6|7355.4|7352.6|7353.8|7351|46
1626107770000|2021-07-12 16:36:10|7353.9|7351.1|7352.8|7350|7353.9|7351.1|7352.8|7350|13
1626107780000|2021-07-12 16:36:20|7352.4|7349.6|7354|7351.2|7354.8|7352|7352.4|7349.6|36
1626107790000|2021-07-12 16:36:30|7354.4|7351.6|7354|7351.2|7354.4|7351.6|7353.4|7350.6|15
1626107800000|2021-07-12 16:36:40|7354.4|7351.6|7354.9|7352.1|7354.9|7352.1|7353.4|7350.6|39
1626107810000|2021-07-12 16:36:50|7354.8|7352|7354.9|7352.1|7355|7352.2|7354|7351.2|37
1626107820000|2021-07-12 16:37:00|7355|7352.2|7355|7352.2|7355.9|7353.1|7355|7352.2|25
1626107830000|2021-07-12 16:37:10|7355.4|7352.6|7355.4|7352.6|7355.4|7352.6|7355.4|7352.6|14
1626107840000|2021-07-12 16:37:20|7355|7352.2|7354.4|7351.6|7355|7352.2|7354|7351.2|10
1626107850000|2021-07-12 16:37:30|7354|7351.2|7354.4|7351.6|7354.4|7351.6|7354|7351.2|3
1626107860000|2021-07-12 16:37:40|||||||||3
1626107870000|2021-07-12 16:37:50|7354|7351.2|7356|7353.2|7356.4|7353.6|7353.8|7351|37
1626107880000|2021-07-12 16:38:00|7355.9|7353.1|7356|7353.2|7356|7353.2|7355.4|7352.6|10
1626107890000|2021-07-12 16:38:10|7355.9|7353.1|7356|7353.2|7357|7354.2|7355.9|7353.1|18
1626107900000|2021-07-12 16:38:20|7355.9|7353.1|7355.5|7352.7|7355.9|7353.1|7355|7352.2|7
1626107910000|2021-07-12 16:38:30|7355.4|7352.6|7355|7352.2|7355.5|7352.7|7355|7352.2|11
1626107920000|2021-07-12 16:38:40|7356|7353.2|7355|7352.2|7356|7353.2|7355|7352.2|9
1626107930000|2021-07-12 16:38:50|7355.4|7352.6|7355|7352.2|7355.4|7352.6|7355|7352.2|4
1626107940000|2021-07-12 16:39:00|7354.9|7352.1|7351.9|7349.1|7354.9|7352.1|7351|7348.2|75
1626107950000|2021-07-12 16:39:10|7351.8|7349|7353|7350.2|7353|7350.2|7351.8|7349|326
1626107960000|2021-07-12 16:39:20|7352.4|7349.6|7351.4|7348.6|7352.4|7349.6|7351|7348.2|19
1626107970000|2021-07-12 16:39:30|7351|7348.2|7352|7349.2|7352|7349.2|7351|7348.2|10
1626107980000|2021-07-12 16:39:40|7351.9|7349.1|7351.4|7348.6|7351.9|7349.1|7351.4|7348.6|1
1626107990000|2021-07-12 16:39:50|7351|7348.2|7349|7346.2|7351|7348.2|7349|7346.2|23
1626108000000|2021-07-12 16:40:00|7349.4|7346.6|7347.4|7344.6|7349.4|7346.6|7347|7344.2|50
1626108010000|2021-07-12 16:40:10|7347|7344.2|7343.9|7341.1|7347.4|7344.6|7343.4|7340.6|174
1626108020000|2021-07-12 16:40:20|7343.8|7341|7344.9|7342.1|7345.9|7343.1|7343.8|7341|101
1626108030000|2021-07-12 16:40:30|7344.8|7342|7344.4|7341.6|7344.8|7342|7343.8|7341|28
1626108040000|2021-07-12 16:40:40|7344|7341.2|7344.9|7342.1|7344.9|7342.1|7344|7341.2|35
1626108050000|2021-07-12 16:40:50|7344.8|7342|7344.9|7342.1|7345.8|7343|7344|7341.2|62
1626108060000|2021-07-12 16:41:00|7345|7342.2|7346.4|7343.6|7346.8|7344|7345|7342.2|21
1626108070000|2021-07-12 16:41:10|7346.2|7343.4|7347|7344.2|7347|7344.2|7345.4|7342.6|18
1626108080000|2021-07-12 16:41:20|7346.8|7344|7347.4|7344.6|7347.9|7345.1|7346.8|7344|16
1626108090000|2021-07-12 16:41:30|7347.2|7344.4|7345.8|7343|7347.4|7344.6|7345.8|7343|42
1626108100000|2021-07-12 16:41:40|7346|7343.2|7346|7343.2|7346|7343.2|7345.8|7343|14
1626108110000|2021-07-12 16:41:50|7346.4|7343.6|7347.4|7344.6|7347.4|7344.6|7346.4|7343.6|34
1626108120000|2021-07-12 16:42:00|7346.8|7344|7346.4|7343.6|7346.8|7344|7345|7342.2|18
1626108130000|2021-07-12 16:42:10|7345.8|7343|7345.4|7342.6|7346.4|7343.6|7345.4|7342.6|7
1626108140000|2021-07-12 16:42:20|7345|7342.2|7347.4|7344.6|7347.8|7345|7344.8|7342|53
1626108150000|2021-07-12 16:42:30|7347|7344.2|7348|7345.2|7348|7345.2|7347|7344.2|16
1626108160000|2021-07-12 16:42:40|7347.9|7345.1|7347.4|7344.6|7348|7345.2|7347|7344.2|16
1626108170000|2021-07-12 16:42:50|7346.8|7344|7341.4|7338.6|7346.8|7344|7340.8|7338|121
1626108180000|2021-07-12 16:43:00|7341.8|7339|7344.4|7341.6|7344.4|7341.6|7341.8|7339|44
1626108190000|2021-07-12 16:43:10|7344.8|7342|7345.4|7342.6|7345.4|7342.6|7344.8|7342|23
1626108200000|2021-07-12 16:43:20|7345|7342.2|7345.4|7342.6|7345.9|7343.1|7345|7342.2|13
1626108210000|2021-07-12 16:43:30|7345|7342.2|7345.8|7343|7346|7343.2|7345|7342.2|13
1626108220000|2021-07-12 16:43:40|7345.9|7343.1|7346.4|7343.6|7346.8|7344|7345.8|7343|14
1626108230000|2021-07-12 16:43:50|7346|7343.2|7345.9|7343.1|7346.4|7343.6|7345.8|7343|14
1626108240000|2021-07-12 16:44:00|7345.8|7343|7346.4|7343.6|7347.4|7344.6|7345.4|7342.6|22
1626108250000|2021-07-12 16:44:10|7346.8|7344|7347|7344.2|7347|7344.2|7345.8|7343|26
1626108260000|2021-07-12 16:44:20|7347.4|7344.6|7347.4|7344.6|7347.9|7345.1|7347|7344.2|8
1626108270000|2021-07-12 16:44:30|7347.8|7345|7347.4|7344.6|7347.8|7345|7347|7344.2|14
1626108280000|2021-07-12 16:44:40|7347|7344.2|7346.4|7343.6|7347|7344.2|7346|7343.2|21
1626108290000|2021-07-12 16:44:50|7346.8|7344|7345.8|7343|7347.4|7344.6|7345.8|7343|31
1626108300000|2021-07-12 16:45:00|7345.4|7342.6|7345|7342.2|7345.8|7343|7344.4|7341.6|23
1626108310000|2021-07-12 16:45:10|7345.4|7342.6|7345|7342.2|7345.8|7343|7344.8|7342|12
1626108320000|2021-07-12 16:45:20|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|14
1626108330000|2021-07-12 16:45:30|7344.8|7342|7343.4|7340.6|7344.8|7342|7343|7340.2|14
1626108340000|2021-07-12 16:45:40|7343|7340.2|7342.4|7339.6|7343.4|7340.6|7342|7339.2|97
1626108350000|2021-07-12 16:45:50|7342.6|7339.8|7343.4|7340.6|7344|7341.2|7342.4|7339.6|47
1626108360000|2021-07-12 16:46:00|7343|7340.2|7345.4|7342.6|7345.4|7342.6|7343|7340.2|5
1626108370000|2021-07-12 16:46:10|7345.8|7343|7345.4|7342.6|7345.8|7343|7345.4|7342.6|17
1626108380000|2021-07-12 16:46:20|7345.8|7343|7343.4|7340.6|7347|7344.2|7343|7340.2|73
1626108390000|2021-07-12 16:46:30|7343.2|7340.4|7343.9|7341.1|7344|7341.2|7343.2|7340.4|28
1626108400000|2021-07-12 16:46:40|7344|7341.2|7344.4|7341.6|7345|7342.2|7343.9|7341.1|19
1626108410000|2021-07-12 16:46:50|7344|7341.2|7343.8|7341|7344.4|7341.6|7343.8|7341|23
1626108420000|2021-07-12 16:47:00|7343.4|7340.6|7342|7339.2|7343.8|7341|7342|7339.2|48
1626108430000|2021-07-12 16:47:10|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|2
1626108440000|2021-07-12 16:47:20|7342.5|7339.7|7344.4|7341.6|7344.4|7341.6|7342.5|7339.7|17
1626108450000|2021-07-12 16:47:30|7344.8|7342|7344.8|7342|7345|7342.2|7344|7341.2|15
1626108460000|2021-07-12 16:47:40|7344.4|7341.6|7344|7341.2|7344.4|7341.6|7344|7341.2|7
1626108470000|2021-07-12 16:47:50|7344.1|7341.3|7345.4|7342.6|7345.8|7343|7344.1|7341.3|31
1626108480000|2021-07-12 16:48:00|7345|7342.2|7344.9|7342.1|7345.4|7342.6|7344.4|7341.6|15
1626108490000|2021-07-12 16:48:10|7345|7342.2|7345.8|7343|7345.8|7343|7344.8|7342|191
1626108500000|2021-07-12 16:48:20|7346|7343.2|7346|7343.2|7346.8|7344|7345.9|7343.1|16
1626108510000|2021-07-12 16:48:30|7345.8|7343|7345|7342.2|7345.8|7343|7345|7342.2|7
1626108520000|2021-07-12 16:48:40|7345.4|7342.6|7345.8|7343|7345.8|7343|7345.4|7342.6|3
1626108530000|2021-07-12 16:48:50|7347|7344.2|7347.4|7344.6|7347.8|7345|7347|7344.2|108
1626108540000|2021-07-12 16:49:00|7347|7344.2|7345.4|7342.6|7347|7344.2|7345.4|7342.6|53
1626108550000|2021-07-12 16:49:10|||||||||1
1626108560000|2021-07-12 16:49:20|7345|7342.2|7345.4|7342.6|7345.8|7343|7345|7342.2|37
1626108570000|2021-07-12 16:49:30|7345.8|7343|7345.4|7342.6|7345.8|7343|7345|7342.2|12
1626108580000|2021-07-12 16:49:40|7345.8|7343|7345.4|7342.6|7345.8|7343|7345.4|7342.6|11
1626108590000|2021-07-12 16:49:50|||||||||4
1626108600000|2021-07-12 16:50:00|7345|7342.2|7346|7343.2|7346|7343.2|7345|7342.2|28
1626108610000|2021-07-12 16:50:10|7345.8|7343|7347|7344.2|7348|7345.2|7345.8|7343|28
1626108620000|2021-07-12 16:50:20|7346.9|7344.1|7347.4|7344.6|7348|7345.2|7346.8|7344|30
1626108630000|2021-07-12 16:50:30|||||||||20
1626108640000|2021-07-12 16:50:40|7347.8|7345|7348|7345.2|7348.4|7345.6|7347.8|7345|17
1626108650000|2021-07-12 16:50:50|7347.8|7345|7347.9|7345.1|7348|7345.2|7347.8|7345|36
1626108660000|2021-07-12 16:51:00|7347.8|7345|7345.9|7343.1|7348|7345.2|7345.8|7343|30
1626108670000|2021-07-12 16:51:10|7345.8|7343|7345.8|7343|7346.4|7343.6|7345.8|7343|15
1626108680000|2021-07-12 16:51:20|7345.9|7343.1|7345.4|7342.6|7346.4|7343.6|7345.4|7342.6|21
1626108690000|2021-07-12 16:51:30|7345.8|7343|7345.4|7342.6|7345.8|7343|7343.8|7341|67
1626108700000|2021-07-12 16:51:40|7346|7343.2|7348.4|7345.6|7348.4|7345.6|7346|7343.2|35
1626108710000|2021-07-12 16:51:50|7348|7345.2|7347.8|7345|7348.4|7345.6|7347.8|7345|19
1626108720000|2021-07-12 16:52:00|7347.9|7345.1|7347.4|7344.6|7348.8|7346|7347.4|7344.6|32
1626108730000|2021-07-12 16:52:10|7347.8|7345|7347.8|7345|7348|7345.2|7347.4|7344.6|16
1626108740000|2021-07-12 16:52:20|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|7346.4|7343.6|30
1626108750000|2021-07-12 16:52:30|7348.4|7345.6|7346.9|7344.1|7348.4|7345.6|7346.8|7344|61
1626108760000|2021-07-12 16:52:40|7346.8|7344|7347.4|7344.6|7347.4|7344.6|7346.8|7344|9
1626108770000|2021-07-12 16:52:50|7346.8|7344|7346.8|7344|7347|7344.2|7346.8|7344|10
1626108780000|2021-07-12 16:53:00|7346.9|7344.1|7347|7344.2|7347.8|7345|7346.8|7344|23
1626108790000|2021-07-12 16:53:10|7346.9|7344.1|7347.4|7344.6|7347.4|7344.6|7346.9|7344.1|6
1626108800000|2021-07-12 16:53:20|7347.8|7345|7347.4|7344.6|7347.8|7345|7347|7344.2|3
1626108810000|2021-07-12 16:53:30|7347.8|7345|7347.4|7344.6|7347.8|7345|7347.4|7344.6|2
1626108820000|2021-07-12 16:53:40|7347|7344.2|7347.4|7344.6|7347.4|7344.6|7346.8|7344|8
1626108830000|2021-07-12 16:53:50|7347.8|7345|7347|7344.2|7347.8|7345|7347|7344.2|21
1626108840000|2021-07-12 16:54:00|7346.8|7344|7347.4|7344.6|7347.4|7344.6|7346.8|7344|13
1626108850000|2021-07-12 16:54:10|7347.8|7345|7347.4|7344.6|7347.8|7345|7347|7344.2|1
1626108860000|2021-07-12 16:54:20|7347|7344.2|7347.8|7345|7347.8|7345|7347|7344.2|20
1626108870000|2021-07-12 16:54:30|7347.4|7344.6|7347.8|7345|7347.8|7345|7347|7344.2|7
1626108880000|2021-07-12 16:54:40|||||||||8
1626108890000|2021-07-12 16:54:50|7347.4|7344.6|7345.8|7343|7347.4|7344.6|7345|7342.2|36
1626108900000|2021-07-12 16:55:00|7345.9|7343.1|7344.4|7341.6|7346.8|7344|7343.4|7340.6|59
1626108910000|2021-07-12 16:55:10|7346|7343.2|7347.4|7344.6|7348|7345.2|7346|7343.2|121
1626108920000|2021-07-12 16:55:20|7347.8|7345|7347.8|7345|7348.4|7345.6|7347.8|7345|19
1626108930000|2021-07-12 16:55:30|7348|7345.2|7349.9|7347.1|7350|7347.2|7348|7345.2|89
1626108940000|2021-07-12 16:55:40|7350|7347.2|7352.4|7349.6|7352.8|7350|7349.9|7347.1|53
1626108950000|2021-07-12 16:55:50|7352|7349.2|7352.4|7349.6|7352.4|7349.6|7352|7349.2|4020
1626108960000|2021-07-12 16:56:00|7352|7349.2|7344.6|7341.8|7352|7349.2|7342.6|7339.8|1847
1626108970000|2021-07-12 16:56:10|7344.8|7342|7346.2|7343.4|7346.2|7343.4|7344.8|7342|60
1626108980000|2021-07-12 16:56:20|7345.2|7342.4|7345.8|7343|7345.8|7343|7345.2|7342.4|24
1626108990000|2021-07-12 16:56:30|7345.2|7342.4|7346.8|7344|7346.8|7344|7344.8|7342|31
1626109000000|2021-07-12 16:56:40|7346.7|7343.9|7346.8|7344|7347.6|7344.8|7346.7|7343.9|5
1626109010000|2021-07-12 16:56:50|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|7346.6|7343.8|16
1626109020000|2021-07-12 16:57:00|7346.7|7343.9|7347.2|7344.4|7347.2|7344.4|7346.6|7343.8|22
1626109030000|2021-07-12 16:57:10|7347.6|7344.8|7346.8|7344|7347.8|7345|7346.6|7343.8|33
1626109040000|2021-07-12 16:57:20|7346.6|7343.8|7347.2|7344.4|7347.2|7344.4|7346.6|7343.8|17
1626109050000|2021-07-12 16:57:30|||||||||6
1626109060000|2021-07-12 16:57:40|7347.6|7344.8|7346.7|7343.9|7347.6|7344.8|7345.8|7343|52
1626109070000|2021-07-12 16:57:50|7346.8|7344|7346.8|7344|7346.8|7344|7346.6|7343.8|28
1626109080000|2021-07-12 16:58:00|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|7346.8|7344|7
1626109090000|2021-07-12 16:58:10|7347.6|7344.8|7346.2|7343.4|7347.6|7344.8|7345.8|7343|54
1626109100000|2021-07-12 16:58:20|7346.6|7343.8|7345.2|7342.4|7346.6|7343.8|7345.2|7342.4|16
1626109110000|2021-07-12 16:58:30|7344.2|7341.4|7344.6|7341.8|7344.7|7341.9|7344.2|7341.4|17
1626109120000|2021-07-12 16:58:40|7343.8|7341|7344.6|7341.8|7344.6|7341.8|7342.8|7340|103
1626109130000|2021-07-12 16:58:50|7344.2|7341.4|7344.2|7341.4|7344.7|7341.9|7344.2|7341.4|27
1626109140000|2021-07-12 16:59:00|7343.8|7341|7343.2|7340.4|7344.2|7341.4|7343.2|7340.4|16
1626109150000|2021-07-12 16:59:10|7342.8|7340|7341.7|7338.9|7343.6|7340.8|7341.6|7338.8|239
1626109160000|2021-07-12 16:59:20|7341.8|7339|7338.7|7335.9|7342.6|7339.8|7337.2|7334.4|651
1626109170000|2021-07-12 16:59:30|7339.2|7336.4|7338.2|7335.4|7339.7|7336.9|7338.2|7335.4|34
1626109180000|2021-07-12 16:59:40|7338.6|7335.8|7339.2|7336.4|7339.2|7336.4|7338.6|7335.8|33
1626109190000|2021-07-12 16:59:50|7338.8|7336|7338.2|7335.4|7339.2|7336.4|7338.2|7335.4|21
1626109200000|2021-07-12 17:00:00|7338.6|7335.8|7336.1|7333.3|7339.2|7336.4|7335.6|7332.8|133
1626109210000|2021-07-12 17:00:10|7336.2|7333.4|7336.7|7333.9|7336.7|7333.9|7335.6|7332.8|34
1626109220000|2021-07-12 17:00:20|7336.6|7333.8|7335.1|7332.3|7337.2|7334.4|7334.6|7331.8|299
1626109230000|2021-07-12 17:00:30|7335.2|7332.4|7335.6|7332.8|7336.2|7333.4|7335.1|7332.3|38
1626109240000|2021-07-12 17:00:40|7336.1|7333.3|7342.6|7339.8|7342.6|7339.8|7335.6|7332.8|110
1626109250000|2021-07-12 17:00:50|7342.2|7339.4|7344.6|7341.8|7344.6|7341.8|7342.2|7339.4|87
1626109260000|2021-07-12 17:01:00|7344.2|7341.4|7345.2|7342.4|7345.2|7342.4|7344.2|7341.4|47
1626109270000|2021-07-12 17:01:10|7344.2|7341.4|7343.2|7340.4|7344.2|7341.4|7342.7|7339.9|44
1626109280000|2021-07-12 17:01:20|7342.7|7339.9|7342.2|7339.4|7342.7|7339.9|7341.6|7338.8|138
1626109290000|2021-07-12 17:01:30|7339.8|7337|7339.7|7336.9|7340.6|7337.8|7339.6|7336.8|36
1626109300000|2021-07-12 17:01:40|7339.6|7336.8|7340.6|7337.8|7340.6|7337.8|7339.2|7336.4|23
1626109310000|2021-07-12 17:01:50|7340.2|7337.4|7340.2|7337.4|7340.6|7337.8|7339.6|7336.8|23
1626109320000|2021-07-12 17:02:00|7340.6|7337.8|7341.2|7338.4|7341.8|7339|7340.6|7337.8|21
1626109330000|2021-07-12 17:02:10|7340.8|7338|7341.2|7338.4|7341.6|7338.8|7340.8|7338|13
1626109340000|2021-07-12 17:02:20|7341.8|7339|7337.2|7334.4|7341.8|7339|7337.2|7334.4|157
1626109350000|2021-07-12 17:02:30|7336.6|7333.8|7337.7|7334.9|7337.7|7334.9|7335.2|7332.4|104
1626109360000|2021-07-12 17:02:40|7337.3|7334.5|7336.7|7333.9|7337.7|7334.9|7336.2|7333.4|21
1626109370000|2021-07-12 17:02:50|7336.6|7333.8|7336.8|7334|7336.8|7334|7335.8|7333|21
1626109380000|2021-07-12 17:03:00|7336.6|7333.8|7336.8|7334|7337.6|7334.8|7335.8|7333|60
1626109390000|2021-07-12 17:03:10|7336.7|7333.9|7336.2|7333.4|7337.2|7334.4|7335.8|7333|58
1626109400000|2021-07-12 17:03:20|7336.8|7334|7335.8|7333|7336.8|7334|7335.8|7333|11
1626109410000|2021-07-12 17:03:30|7335.6|7332.8|7334.8|7332|7335.6|7332.8|7333.8|7331|39
1626109420000|2021-07-12 17:03:40|7334.7|7331.9|7333.8|7331|7334.7|7331.9|7333.8|7331|38
1626109430000|2021-07-12 17:03:50|7333.2|7330.4|7333.8|7331|7333.8|7331|7332.8|7330|68
1626109440000|2021-07-12 17:04:00|7334.8|7332|7333.8|7331|7334.8|7332|7333.6|7330.8|99
1626109450000|2021-07-12 17:04:10|7333.6|7330.8|7334.2|7331.4|7334.2|7331.4|7333.6|7330.8|23
1626109460000|2021-07-12 17:04:20|7333.8|7331|7334.2|7331.4|7334.2|7331.4|7333.6|7330.8|42
1626109470000|2021-07-12 17:04:30|7333.8|7331|7331.6|7328.8|7334.2|7331.4|7330.9|7328.1|1430
1626109480000|2021-07-12 17:04:40|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|17
1626109490000|2021-07-12 17:04:50|||||||||18
1626109500000|2021-07-12 17:05:00|7331.6|7328.8|7333.6|7330.8|7334.3|7331.5|7331.6|7328.8|51
1626109510000|2021-07-12 17:05:10|7333.3|7330.5|7332.6|7329.8|7333.6|7330.8|7332.6|7329.8|69
1626109520000|2021-07-12 17:05:20|7332.8|7330|7332.6|7329.8|7332.9|7330.1|7332.6|7329.8|24
1626109530000|2021-07-12 17:05:30|7332.9|7330.1|7333.9|7331.1|7334.1|7331.3|7332.9|7330.1|85
1626109540000|2021-07-12 17:05:40|7333.6|7330.8|7335.6|7332.8|7336.6|7333.8|7333.6|7330.8|78
1626109550000|2021-07-12 17:05:50|7335.3|7332.5|7335.6|7332.8|7335.6|7332.8|7334.9|7332.1|19
1626109560000|2021-07-12 17:06:00|7336.2|7333.4|7336.6|7333.8|7336.6|7333.8|7335.9|7333.1|28
1626109570000|2021-07-12 17:06:10|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|2
1626109580000|2021-07-12 17:06:20|7336.4|7333.6|7335.5|7332.7|7336.4|7333.6|7335.5|7332.7|17
1626109590000|2021-07-12 17:06:30|7335.4|7332.6|7334.9|7332.1|7335.5|7332.7|7334.9|7332.1|77
1626109600000|2021-07-12 17:06:40|7335.2|7332.4|7336.5|7333.7|7336.5|7333.7|7335.2|7332.4|19
1626109610000|2021-07-12 17:06:50|7336.3|7333.5|7335.5|7332.7|7336.5|7333.7|7335.5|7332.7|37
1626109620000|2021-07-12 17:07:00|7335.7|7332.9|7334.5|7331.7|7336.5|7333.7|7334.3|7331.5|49
1626109630000|2021-07-12 17:07:10|7334.4|7331.6|7334.5|7331.7|7334.5|7331.7|7334.4|7331.6|12
1626109640000|2021-07-12 17:07:20|7334.4|7331.6|7334.4|7331.6|7334.5|7331.7|7334.3|7331.5|17
1626109650000|2021-07-12 17:07:30|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7
1626109660000|2021-07-12 17:07:40|7334.4|7331.6|7332.5|7329.7|7334.5|7331.7|7332.5|7329.7|39
1626109670000|2021-07-12 17:07:50|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7329.5|7326.7|82
1626109680000|2021-07-12 17:08:00|7331.9|7329.1|7331.5|7328.7|7331.9|7329.1|7331.5|7328.7|64
1626109690000|2021-07-12 17:08:10|7331.9|7329.1|7331|7328.2|7332|7329.2|7330.5|7327.7|27
1626109700000|2021-07-12 17:08:20|7330.9|7328.1|7329.9|7327.1|7331.5|7328.7|7329.9|7327.1|26
1626109710000|2021-07-12 17:08:30|7330.5|7327.7|7329.5|7326.7|7330.5|7327.7|7328.5|7325.7|52
1626109720000|2021-07-12 17:08:40|7329.3|7326.5|7329.3|7326.5|7330.3|7327.5|7329.3|7326.5|549
1626109730000|2021-07-12 17:08:50|7329.4|7326.6|7331.3|7328.5|7331.3|7328.5|7329.3|7326.5|30
1626109740000|2021-07-12 17:09:00|7331.5|7328.7|7332.3|7329.5|7332.3|7329.5|7331.3|7328.5|58
1626109750000|2021-07-12 17:09:10|7332.4|7329.6|7332.5|7329.7|7333.3|7330.5|7331.9|7329.1|303
1626109760000|2021-07-12 17:09:20|7332.9|7330.1|7332.3|7329.5|7332.9|7330.1|7331.9|7329.1|15
1626109770000|2021-07-12 17:09:30|7332.5|7329.7|7331.9|7329.1|7332.9|7330.1|7331.9|7329.1|7
1626109780000|2021-07-12 17:09:40|7331.5|7328.7|7329.5|7326.7|7331.5|7328.7|7329.3|7326.5|49
1626109790000|2021-07-12 17:09:50|7329.4|7326.6|7323.3|7320.5|7329.4|7326.6|7321.7|7318.9|424
1626109800000|2021-07-12 17:10:00|7322.8|7320|7321.3|7318.5|7322.8|7320|7319.9|7317.1|112
1626109810000|2021-07-12 17:10:10|7321.4|7318.6|7322.4|7319.6|7323.3|7320.5|7321.4|7318.6|102
1626109820000|2021-07-12 17:10:20|7322.5|7319.7|7323.9|7321.1|7323.9|7321.1|7321.5|7318.7|46
1626109830000|2021-07-12 17:10:30|7324.3|7321.5|7324.4|7321.6|7326.3|7323.5|7323.9|7321.1|125
1626109840000|2021-07-12 17:10:40|7324.5|7321.7|7324.9|7322.1|7326.3|7323.5|7323.4|7320.6|60
1626109850000|2021-07-12 17:10:50|7325.3|7322.5|7325.4|7322.6|7326.3|7323.5|7325.3|7322.5|27
1626109860000|2021-07-12 17:11:00|7324.9|7322.1|7324.9|7322.1|7325.3|7322.5|7324.9|7322.1|6
1626109870000|2021-07-12 17:11:10|7324.5|7321.7|7323.5|7320.7|7324.5|7321.7|7323.5|7320.7|20
1626109880000|2021-07-12 17:11:20|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|12
1626109890000|2021-07-12 17:11:30|||||||||12
1626109900000|2021-07-12 17:11:40|7322.4|7319.6|7324.4|7321.6|7324.9|7322.1|7322.3|7319.5|46
1626109910000|2021-07-12 17:11:50|7324.5|7321.7|7324.4|7321.6|7324.9|7322.1|7323.9|7321.1|21
1626109920000|2021-07-12 17:12:00|7324.3|7321.5|7325.9|7323.1|7325.9|7323.1|7323.5|7320.7|92
1626109930000|2021-07-12 17:12:10|7326.3|7323.5|7327.5|7324.7|7328.5|7325.7|7324.9|7322.1|101
1626109940000|2021-07-12 17:12:20|7327.9|7325.1|7328.9|7326.1|7330|7327.2|7327.5|7324.7|79
1626109950000|2021-07-12 17:12:30|7329.3|7326.5|7329|7326.2|7329.5|7326.7|7328.9|7326.1|28
1626109960000|2021-07-12 17:12:40|7328.9|7326.1|7328.9|7326.1|7329.5|7326.7|7328.5|7325.7|12
1626109970000|2021-07-12 17:12:50|7328.5|7325.7|7328.9|7326.1|7328.9|7326.1|7327.5|7324.7|31
1626109980000|2021-07-12 17:13:00|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7327.9|7325.1|38
1626109990000|2021-07-12 17:13:10|7329.5|7326.7|7330.9|7328.1|7331.5|7328.7|7329.5|7326.7|793
1626110000000|2021-07-12 17:13:20|7330.5|7327.7|7329.5|7326.7|7330.5|7327.7|7329.3|7326.5|64
1626110010000|2021-07-12 17:13:30|7329.4|7326.6|7328.5|7325.7|7329.5|7326.7|7328.3|7325.5|44
1626110020000|2021-07-12 17:13:40|7328.8|7326|7329.9|7327.1|7330.5|7327.7|7328.5|7325.7|118
1626110030000|2021-07-12 17:13:50|7329.5|7326.7|7328.5|7325.7|7329.5|7326.7|7328.5|7325.7|10
1626110040000|2021-07-12 17:14:00|7328.8|7326|7328|7325.2|7328.9|7326.1|7327.9|7325.1|59
1626110050000|2021-07-12 17:14:10|7327.9|7325.1|7328.5|7325.7|7328.9|7326.1|7327.9|7325.1|4
1626110060000|2021-07-12 17:14:20|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|5
1626110070000|2021-07-12 17:14:30|7328.5|7325.7|7327.9|7325.1|7328.9|7326.1|7327.5|7324.7|51
1626110080000|2021-07-12 17:14:40|7327.5|7324.7|7327.9|7325.1|7327.9|7325.1|7327.5|7324.7|6
1626110090000|2021-07-12 17:14:50|7328.3|7325.5|7328.5|7325.7|7328.5|7325.7|7327.9|7325.1|12
1626110100000|2021-07-12 17:15:00|7328.3|7325.5|7327.9|7325.1|7328.9|7326.1|7327.5|7324.7|23
1626110110000|2021-07-12 17:15:10|7328.3|7325.5|7328.5|7325.7|7328.9|7326.1|7328.3|7325.5|47
1626110120000|2021-07-12 17:15:20|7328.4|7325.6|7329.3|7326.5|7329.3|7326.5|7327.9|7325.1|21
1626110130000|2021-07-12 17:15:30|7328.9|7326.1|7326.9|7324.1|7328.9|7326.1|7326.5|7323.7|77
1626110140000|2021-07-12 17:15:40|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|3
1626110150000|2021-07-12 17:15:50|7326.4|7323.6|7325.5|7322.7|7326.4|7323.6|7325.5|7322.7|34
1626110160000|2021-07-12 17:16:00|7325.1|7322.3|7325.5|7322.7|7326.1|7323.3|7324.9|7322.1|44
1626110170000|2021-07-12 17:16:10|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|18
1626110180000|2021-07-12 17:16:20|7326.1|7323.3|7328.1|7325.3|7328.1|7325.3|7326.1|7323.3|41
1626110190000|2021-07-12 17:16:30|7328|7325.2|7326.6|7323.8|7328|7325.2|7326.5|7323.7|17
1626110200000|2021-07-12 17:16:40|7326.5|7323.7|7327.1|7324.3|7327.7|7324.9|7326.5|7323.7|27
1626110210000|2021-07-12 17:16:50|7326.7|7323.9|7328.1|7325.3|7328.1|7325.3|7326.1|7323.3|47
1626110220000|2021-07-12 17:17:00|7327.7|7324.9|7328.7|7325.9|7328.7|7325.9|7327.7|7324.9|65
1626110230000|2021-07-12 17:17:10|7328.6|7325.8|7327.6|7324.8|7328.7|7325.9|7327.5|7324.7|74
1626110240000|2021-07-12 17:17:20|7327.5|7324.7|7326.7|7323.9|7327.5|7324.7|7326.1|7323.3|13
1626110250000|2021-07-12 17:17:30|7326.6|7323.8|7326.7|7323.9|7326.7|7323.9|7326.5|7323.7|6
1626110260000|2021-07-12 17:17:40|7326.6|7323.8|7326.7|7323.9|7327.1|7324.3|7326.5|7323.7|5
1626110270000|2021-07-12 17:17:50|7326.6|7323.8|7325.5|7322.7|7326.6|7323.8|7325.5|7322.7|17
1626110280000|2021-07-12 17:18:00|7325.1|7322.3|7325.1|7322.3|7326.1|7323.3|7325.1|7322.3|15
1626110290000|2021-07-12 17:18:10|7325.6|7322.8|7327.1|7324.3|7327.1|7324.3|7325.6|7322.8|40
1626110300000|2021-07-12 17:18:20|7326.5|7323.7|7327.1|7324.3|7327.1|7324.3|7326.5|7323.7|7
1626110310000|2021-07-12 17:18:30|7326.6|7323.8|7327.1|7324.3|7327.5|7324.7|7326.6|7323.8|1
1626110320000|2021-07-12 17:18:40|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.1|7324.3|2
1626110330000|2021-07-12 17:18:50|7327.6|7324.8|7327.6|7324.8|7327.7|7324.9|7327.5|7324.7|13
1626110340000|2021-07-12 17:19:00|7327.5|7324.7|7327.1|7324.3|7327.5|7324.7|7327.1|7324.3|58
1626110350000|2021-07-12 17:19:10|7326.7|7323.9|7327.1|7324.3|7327.1|7324.3|7326.7|7323.9|12
1626110360000|2021-07-12 17:19:20|7326.5|7323.7|7324.7|7321.9|7326.5|7323.7|7324.5|7321.7|52
1626110370000|2021-07-12 17:19:30|7324.5|7321.7|7324.7|7321.9|7324.7|7321.9|7324.5|7321.7|10
1626110380000|2021-07-12 17:19:40|7326.7|7323.9|7327.1|7324.3|7327.1|7324.3|7325.5|7322.7|44
1626110390000|2021-07-12 17:19:50|7326.5|7323.7|7326.1|7323.3|7326.5|7323.7|7325.7|7322.9|30
1626110400000|2021-07-12 17:20:00|7326.5|7323.7|7327.5|7324.7|7328.1|7325.3|7326.1|7323.3|33
1626110410000|2021-07-12 17:20:10|7327.1|7324.3|7326.5|7323.7|7329.1|7326.3|7326.1|7323.3|80
1626110420000|2021-07-12 17:20:20|7326.1|7323.3|7318.9|7316.1|7326.1|7323.3|7318.9|7316.1|170
1626110430000|2021-07-12 17:20:30|7318.5|7315.7|7319.9|7317.1|7320.3|7317.5|7316.9|7314.1|211
1626110440000|2021-07-12 17:20:40|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7318.9|7316.1|23
1626110450000|2021-07-12 17:20:50|7319|7316.2|7320|7317.2|7320.5|7317.7|7318.5|7315.7|36
1626110460000|2021-07-12 17:21:00|7319.9|7317.1|7324.9|7322.1|7324.9|7322.1|7319.9|7317.1|78
1626110470000|2021-07-12 17:21:10|7324.5|7321.7|7321.9|7319.1|7324.5|7321.7|7321.9|7319.1|52
1626110480000|2021-07-12 17:21:20|7321.7|7318.9|7318.9|7316.1|7321.7|7318.9|7317.4|7314.6|150
1626110490000|2021-07-12 17:21:30|7318.4|7315.6|7319.9|7317.1|7320.3|7317.5|7318.3|7315.5|100
1626110500000|2021-07-12 17:21:40|7319.5|7316.7|7319.3|7316.5|7319.9|7317.1|7319.3|7316.5|26
1626110510000|2021-07-12 17:21:50|7318.9|7316.1|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|18
1626110520000|2021-07-12 17:22:00|7319.8|7317|7319.9|7317.1|7321.5|7318.7|7319.5|7316.7|68
1626110530000|2021-07-12 17:22:10|7319.5|7316.7|7319.5|7316.7|7321.5|7318.7|7319.5|7316.7|427
1626110540000|2021-07-12 17:22:20|7319.9|7317.1|7319.5|7316.7|7320.9|7318.1|7318.5|7315.7|62
1626110550000|2021-07-12 17:22:30|7319.4|7316.6|7317.9|7315.1|7319.5|7316.7|7317.9|7315.1|17
1626110560000|2021-07-12 17:22:40|7317.5|7314.7|7318.3|7315.5|7318.9|7316.1|7317.5|7314.7|24
1626110570000|2021-07-12 17:22:50|7317.9|7315.1|7318.4|7315.6|7318.9|7316.1|7317.5|7314.7|17
1626110580000|2021-07-12 17:23:00|7318.8|7316|7320.9|7318.1|7321.3|7318.5|7318.8|7316|15
1626110590000|2021-07-12 17:23:10|7320.5|7317.7|7320.9|7318.1|7320.9|7318.1|7320.5|7317.7|9
1626110600000|2021-07-12 17:23:20|7320.5|7317.7|7319.9|7317.1|7320.5|7317.7|7319.5|7316.7|14
1626110610000|2021-07-12 17:23:30|7319.5|7316.7|7319.9|7317.1|7319.9|7317.1|7319.5|7316.7|22
1626110620000|2021-07-12 17:23:40|7320.4|7317.6|7320.9|7318.1|7321.5|7318.7|7319.9|7317.1|21
1626110630000|2021-07-12 17:23:50|7321.3|7318.5|7320.9|7318.1|7321.5|7318.7|7320.9|7318.1|11
1626110640000|2021-07-12 17:24:00|7320.5|7317.7|7320.9|7318.1|7321.5|7318.7|7320.5|7317.7|15
1626110650000|2021-07-12 17:24:10|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|37
1626110660000|2021-07-12 17:24:20|||||||||6
1626110670000|2021-07-12 17:24:30|7319.9|7317.1|7320.5|7317.7|7320.5|7317.7|7319.9|7317.1|5
1626110680000|2021-07-12 17:24:40|7321.5|7318.7|7322.9|7320.1|7323.5|7320.7|7321.5|7318.7|127
1626110690000|2021-07-12 17:24:50|7322.5|7319.7|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|27
1626110700000|2021-07-12 17:25:00|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|30
1626110710000|2021-07-12 17:25:10|7321.7|7318.9|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|63
1626110720000|2021-07-12 17:25:20|7322.3|7319.5|7319.9|7317.1|7322.3|7319.5|7319.9|7317.1|30
1626110730000|2021-07-12 17:25:30|7320|7317.2|7319.9|7317.1|7320.5|7317.7|7319.9|7317.1|5
1626110740000|2021-07-12 17:25:40|7320.3|7317.5|7320.5|7317.7|7320.5|7317.7|7319.9|7317.1|19
1626110750000|2021-07-12 17:25:50|7320.9|7318.1|7321|7318.2|7321.5|7318.7|7320.9|7318.1|13
1626110760000|2021-07-12 17:26:00|7320.9|7318.1|7322.5|7319.7|7322.5|7319.7|7320.5|7317.7|45
1626110770000|2021-07-12 17:26:10|7322.4|7319.6|7322.9|7320.1|7323.5|7320.7|7322|7319.2|29
1626110780000|2021-07-12 17:26:20|7322.5|7319.7|7321.9|7319.1|7322.5|7319.7|7321.9|7319.1|9
1626110790000|2021-07-12 17:26:30|7321.5|7318.7|7321.5|7318.7|7321.9|7319.1|7321.5|7318.7|16
1626110800000|2021-07-12 17:26:40|7321.9|7319.1|7321.9|7319.1|7322.5|7319.7|7321.9|7319.1|18
1626110810000|2021-07-12 17:26:50|7321.5|7318.7|7322.9|7320.1|7323.3|7320.5|7321.5|7318.7|11
1626110820000|2021-07-12 17:27:00|7323.9|7321.1|7322.5|7319.7|7324.3|7321.5|7322.4|7319.6|16
1626110830000|2021-07-12 17:27:10|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|23
1626110840000|2021-07-12 17:27:20|7322.5|7319.7|7323.9|7321.1|7323.9|7321.1|7322.5|7319.7|228
1626110850000|2021-07-12 17:27:30|7324.5|7321.7|7321.3|7318.5|7325.5|7322.7|7321.3|7318.5|952
1626110860000|2021-07-12 17:27:40|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|48
1626110870000|2021-07-12 17:27:50|7321.5|7318.7|7321.9|7319.1|7321.9|7319.1|7321.5|7318.7|4
1626110880000|2021-07-12 17:28:00|7321.3|7318.5|7321.4|7318.6|7321.9|7319.1|7321.3|7318.5|21
1626110890000|2021-07-12 17:28:10|7321.9|7319.1|7322.3|7319.5|7322.3|7319.5|7321.9|7319.1|8
1626110900000|2021-07-12 17:28:20|7322.4|7319.6|7322.3|7319.5|7322.4|7319.6|7322.3|7319.5|6
1626110910000|2021-07-12 17:28:30|7321.5|7318.7|7322.3|7319.5|7322.3|7319.5|7321.5|7318.7|25
1626110920000|2021-07-12 17:28:40|7322.6|7319.8|7323.9|7321.1|7323.9|7321.1|7322.6|7319.8|33
1626110930000|2021-07-12 17:28:50|7324.3|7321.5|7323.9|7321.1|7324.3|7321.5|7323.3|7320.5|33
1626110940000|2021-07-12 17:29:00|7323.8|7321|7323.3|7320.5|7323.9|7321.1|7323.3|7320.5|267
1626110950000|2021-07-12 17:29:10|7322.9|7320.1|7322.3|7319.5|7322.9|7320.1|7322.3|7319.5|27
1626110960000|2021-07-12 17:29:20|7323.3|7320.5|7322.3|7319.5|7323.3|7320.5|7322.3|7319.5|26
1626110970000|2021-07-12 17:29:30|7322.4|7319.6|7321.9|7319.1|7322.5|7319.7|7321.9|7319.1|33
1626110980000|2021-07-12 17:29:40|7322.3|7319.5|7321.9|7319.1|7322.3|7319.5|7321.5|7318.7|49
1626110990000|2021-07-12 17:29:50|7322.3|7319.5|7322.4|7319.6|7322.4|7319.6|7322.3|7319.5|21
1626111000000|2021-07-12 17:30:00|7322.3|7319.5|7321.3|7318.5|7322.3|7319.5|7321.3|7318.5|13
1626111010000|2021-07-12 17:30:10|7321.4|7318.6|7322.9|7320.1|7323.3|7320.5|7320.5|7317.7|19
1626111020000|2021-07-12 17:30:20|7322.4|7319.6|7322.3|7319.5|7322.4|7319.6|7321.9|7319.1|33
1626111030000|2021-07-12 17:30:30|7321.8|7319|7319.3|7316.5|7321.8|7319|7318.5|7315.7|82
1626111040000|2021-07-12 17:30:40|7319.5|7316.7|7320.3|7317.5|7320.3|7317.5|7319.3|7316.5|57
1626111050000|2021-07-12 17:30:50|7319.5|7316.7|7318.9|7316.1|7319.9|7317.1|7318.9|7316.1|27
1626111060000|2021-07-12 17:31:00|7318.3|7315.5|7319.9|7317.1|7319.9|7317.1|7318.3|7315.5|59
1626111070000|2021-07-12 17:31:10|7319.8|7317|7319.9|7317.1|7319.9|7317.1|7319.3|7316.5|95
1626111080000|2021-07-12 17:31:20|7319.4|7316.6|7321.3|7318.5|7322.3|7319.5|7319.4|7316.6|66
1626111090000|2021-07-12 17:31:30|7321.4|7318.6|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|68
1626111100000|2021-07-12 17:31:40|7321.3|7318.5|7320.3|7317.5|7321.7|7318.9|7320.3|7317.5|41
1626111110000|2021-07-12 17:31:50|7320.8|7318|7320.3|7317.5|7321.3|7318.5|7320.3|7317.5|44
1626111120000|2021-07-12 17:32:00|7320.8|7318|7317.7|7314.9|7320.8|7318|7317.3|7314.5|72
1626111130000|2021-07-12 17:32:10|7317.3|7314.5|7319.3|7316.5|7319.3|7316.5|7317.3|7314.5|30
1626111140000|2021-07-12 17:32:20|7319.9|7317.1|7320.3|7317.5|7320.7|7317.9|7319.7|7316.9|82
1626111150000|2021-07-12 17:32:30|7321.1|7318.3|7320.3|7317.5|7321.3|7318.5|7320.3|7317.5|43
1626111160000|2021-07-12 17:32:40|||||||||7
1626111170000|2021-07-12 17:32:50|7319.7|7316.9|7319.7|7316.9|7320.3|7317.5|7319.7|7316.9|28
1626111180000|2021-07-12 17:33:00|7319.3|7316.5|7319.7|7316.9|7320.3|7317.5|7319.3|7316.5|31
1626111190000|2021-07-12 17:33:10|7319.8|7317|7319.3|7316.5|7320.3|7317.5|7319.3|7316.5|22
1626111200000|2021-07-12 17:33:20|7319.7|7316.9|7319.3|7316.5|7320.3|7317.5|7319.3|7316.5|10
1626111210000|2021-07-12 17:33:30|7319.7|7316.9|7320.7|7317.9|7320.7|7317.9|7319.3|7316.5|18
1626111220000|2021-07-12 17:33:40|7320.3|7317.5|7320.7|7317.9|7320.7|7317.9|7320.2|7317.4|9
1626111230000|2021-07-12 17:33:50|7321.1|7318.3|7322.3|7319.5|7322.3|7319.5|7320.8|7318|17
1626111240000|2021-07-12 17:34:00|7322.4|7319.6|7323.3|7320.5|7323.7|7320.9|7322.3|7319.5|74
1626111250000|2021-07-12 17:34:10|7323.2|7320.4|7323.7|7320.9|7323.7|7320.9|7322.7|7319.9|27
1626111260000|2021-07-12 17:34:20|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|126
1626111270000|2021-07-12 17:34:30|7323.9|7321.1|7323.3|7320.5|7323.9|7321.1|7323.3|7320.5|8
1626111280000|2021-07-12 17:34:40|||||||||5
1626111290000|2021-07-12 17:34:50|||||||||6
1626111300000|2021-07-12 17:35:00|7323.1|7320.3|7322.3|7319.5|7323.3|7320.5|7322.3|7319.5|60
1626111310000|2021-07-12 17:35:10|||||||||5
1626111320000|2021-07-12 17:35:20|7322.9|7320.1|7325.3|7322.5|7325.3|7322.5|7322.3|7319.5|84
1626111330000|2021-07-12 17:35:30|7325.9|7323.1|7325.8|7323|7325.9|7323.1|7324.3|7321.5|70
1626111340000|2021-07-12 17:35:40|7325.3|7322.5|7324.9|7322.1|7325.9|7323.1|7324.3|7321.5|42
1626111350000|2021-07-12 17:35:50|7325.3|7322.5|7324.9|7322.1|7325.3|7322.5|7324.9|7322.1|19
1626111360000|2021-07-12 17:36:00|7324.5|7321.7|7324.3|7321.5|7324.5|7321.7|7324.3|7321.5|8
1626111370000|2021-07-12 17:36:10|7324.1|7321.3|7322.9|7320.1|7324.1|7321.3|7322.5|7319.7|73
1626111380000|2021-07-12 17:36:20|7322.5|7319.7|7323.9|7321.1|7323.9|7321.1|7322.5|7319.7|22
1626111390000|2021-07-12 17:36:30|7323.4|7320.6|7323.9|7321.1|7323.9|7321.1|7323.4|7320.6|11
1626111400000|2021-07-12 17:36:40|7324.3|7321.5|7323.9|7321.1|7324.3|7321.5|7323.9|7321.1|6
1626111410000|2021-07-12 17:36:50|7324.3|7321.5|7324.3|7321.5|7324.9|7322.1|7324.3|7321.5|11
1626111420000|2021-07-12 17:37:00|7324.4|7321.6|7324.3|7321.5|7324.5|7321.7|7324.3|7321.5|20
1626111430000|2021-07-12 17:37:10|7324.4|7321.6|7325.9|7323.1|7326.3|7323.5|7323.9|7321.1|16
1626111440000|2021-07-12 17:37:20|7326.3|7323.5|7324.9|7322.1|7326.3|7323.5|7324.9|7322.1|31
1626111450000|2021-07-12 17:37:30|7324.5|7321.7|7325.5|7322.7|7325.9|7323.1|7323.9|7321.1|42
1626111460000|2021-07-12 17:37:40|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.5|7322.7|23
1626111470000|2021-07-12 17:37:50|7326.3|7323.5|7326.9|7324.1|7327.3|7324.5|7326.3|7323.5|51
1626111480000|2021-07-12 17:38:00|7326.5|7323.7|7326.5|7323.7|7327.4|7324.6|7326.5|7323.7|26
1626111490000|2021-07-12 17:38:10|7326.9|7324.1|7327.5|7324.7|7327.5|7324.7|7326.5|7323.7|15
1626111500000|2021-07-12 17:38:20|7327.1|7324.3|7327.4|7324.6|7327.5|7324.7|7326.9|7324.1|54
1626111510000|2021-07-12 17:38:30|7327.3|7324.5|7327.5|7324.7|7327.5|7324.7|7327.3|7324.5|10
1626111520000|2021-07-12 17:38:40|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7325.5|7322.7|58
1626111530000|2021-07-12 17:38:50|7326.5|7323.7|7326.9|7324.1|7326.9|7324.1|7326.5|7323.7|26
1626111540000|2021-07-12 17:39:00|7326.3|7323.5|7323.9|7321.1|7326.3|7323.5|7323.9|7321.1|57
1626111550000|2021-07-12 17:39:10|7324.3|7321.5|7322.9|7320.1|7324.3|7321.5|7321.9|7319.1|101
1626111560000|2021-07-12 17:39:20|7323.3|7320.5|7322.5|7319.7|7323.4|7320.6|7322.4|7319.6|37
1626111570000|2021-07-12 17:39:30|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7321.5|7318.7|5
1626111580000|2021-07-12 17:39:40|7321.9|7319.1|7321.9|7319.1|7322.3|7319.5|7321.5|7318.7|7
1626111590000|2021-07-12 17:39:50|7321.5|7318.7|7320.9|7318.1|7321.5|7318.7|7320.9|7318.1|16
1626111600000|2021-07-12 17:40:00|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|50
1626111610000|2021-07-12 17:40:10|7320.3|7317.5|7321.5|7318.7|7321.9|7319.1|7320.3|7317.5|25
1626111620000|2021-07-12 17:40:20|7321.9|7319.1|7321.9|7319.1|7322.3|7319.5|7321.5|7318.7|20
1626111630000|2021-07-12 17:40:30|7322.3|7319.5|7322.5|7319.7|7322.5|7319.7|7321.9|7319.1|25
1626111640000|2021-07-12 17:40:40|7322.4|7319.6|7321.9|7319.1|7322.5|7319.7|7321.9|7319.1|7
1626111650000|2021-07-12 17:40:50|7322.3|7319.5|7321.4|7318.6|7322.3|7319.5|7321.3|7318.5|24
1626111660000|2021-07-12 17:41:00|7321.5|7318.7|7319.3|7316.5|7321.9|7319.1|7319.3|7316.5|65
1626111670000|2021-07-12 17:41:10|7318.9|7316.1|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|15
1626111680000|2021-07-12 17:41:20|7317.5|7314.7|7318.9|7316.1|7318.9|7316.1|7317.4|7314.6|32
1626111690000|2021-07-12 17:41:30|7319.3|7316.5|7318.9|7316.1|7319.3|7316.5|7318.9|7316.1|15
1626111700000|2021-07-12 17:41:40|7319.3|7316.5|7318.9|7316.1|7319.3|7316.5|7318.9|7316.1|9
1626111710000|2021-07-12 17:41:50|7318.5|7315.7|7318.3|7315.5|7318.5|7315.7|7317.9|7315.1|35
1626111720000|2021-07-12 17:42:00|7318.4|7315.6|7318.5|7315.7|7318.5|7315.7|7317.9|7315.1|6
1626111730000|2021-07-12 17:42:10|7318.3|7315.5|7314.7|7311.9|7318.3|7315.5|7314.3|7311.5|826
1626111740000|2021-07-12 17:42:20|7314.3|7311.5|7315.3|7312.5|7316.3|7313.5|7314.3|7311.5|70
1626111750000|2021-07-12 17:42:30|7316.1|7313.3|7316.3|7313.5|7316.3|7313.5|7316.1|7313.3|34
1626111760000|2021-07-12 17:42:40|7316.2|7313.4|7316.7|7313.9|7317.1|7314.3|7316.2|7313.4|19
1626111770000|2021-07-12 17:42:50|7317.1|7314.3|7318.3|7315.5|7318.7|7315.9|7317.1|7314.3|13
1626111780000|2021-07-12 17:43:00|7318.2|7315.4|7317.3|7314.5|7319.3|7316.5|7317.3|7314.5|343
1626111790000|2021-07-12 17:43:10|7317.7|7314.9|7317.3|7314.5|7317.7|7314.9|7317.3|7314.5|13
1626111800000|2021-07-12 17:43:20|||||||||3
1626111810000|2021-07-12 17:43:30|7317.1|7314.3|7316.3|7313.5|7317.3|7314.5|7316.3|7313.5|27
1626111820000|2021-07-12 17:43:40|7315.5|7312.7|7316.3|7313.5|7316.3|7313.5|7315.5|7312.7|3
1626111830000|2021-07-12 17:43:50|7315.9|7313.1|7315.7|7312.9|7316.7|7313.9|7315.3|7312.5|44
1626111840000|2021-07-12 17:44:00|7316.1|7313.3|7316.7|7313.9|7317.3|7314.5|7316.1|7313.3|27
1626111850000|2021-07-12 17:44:10|7317.1|7314.3|7317.3|7314.5|7317.3|7314.5|7317.1|7314.3|5
1626111860000|2021-07-12 17:44:20|7317.2|7314.4|7317.7|7314.9|7318.2|7315.4|7317.2|7314.4|2
1626111870000|2021-07-12 17:44:30|7317.3|7314.5|7317.3|7314.5|7317.7|7314.9|7316.7|7313.9|22
1626111880000|2021-07-12 17:44:40|7317.2|7314.4|7314.7|7311.9|7317.7|7314.9|7314.7|7311.9|37
1626111890000|2021-07-12 17:44:50|7314.6|7311.8|7314.2|7311.4|7315.3|7312.5|7313.7|7310.9|117
1626111900000|2021-07-12 17:45:00|7313.7|7310.9|7314.3|7311.5|7314.3|7311.5|7313.7|7310.9|30
1626111910000|2021-07-12 17:45:10|7314.1|7311.3|7315.3|7312.5|7315.3|7312.5|7313.7|7310.9|56
1626111920000|2021-07-12 17:45:20|7315.2|7312.4|7315.7|7312.9|7316.1|7313.3|7314.7|7311.9|27
1626111930000|2021-07-12 17:45:30|7315.3|7312.5|7315.1|7312.3|7315.3|7312.5|7314.7|7311.9|16
1626111940000|2021-07-12 17:45:40|7314.7|7311.9|7315.7|7312.9|7316.1|7313.3|7314.1|7311.3|45
1626111950000|2021-07-12 17:45:50|7316.1|7313.3|7317.1|7314.3|7317.7|7314.9|7315.7|7312.9|28
1626111960000|2021-07-12 17:46:00|7316.7|7313.9|7318.1|7315.3|7318.1|7315.3|7316.6|7313.8|25
1626111970000|2021-07-12 17:46:10|7317.7|7314.9|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|26
1626111980000|2021-07-12 17:46:20|7316.7|7313.9|7316.1|7313.3|7316.7|7313.9|7315.1|7312.3|26
1626111990000|2021-07-12 17:46:30|7315.1|7312.3|7316.7|7313.9|7317.1|7314.3|7315.1|7312.3|43
1626112000000|2021-07-12 17:46:40|7316.1|7313.3|7316.6|7313.8|7316.7|7313.9|7316.1|7313.3|34
1626112010000|2021-07-12 17:46:50|7316.7|7313.9|7316.1|7313.3|7317.1|7314.3|7315.1|7312.3|115
1626112020000|2021-07-12 17:47:00|7315.7|7312.9|7316.1|7313.3|7316.1|7313.3|7315.7|7312.9|14
1626112030000|2021-07-12 17:47:10|7316.3|7313.5|7316.7|7313.9|7317.1|7314.3|7316.3|7313.5|136
1626112040000|2021-07-12 17:47:20|7316.2|7313.4|7317.1|7314.3|7317.1|7314.3|7316.1|7313.3|75
1626112050000|2021-07-12 17:47:30|7316.7|7313.9|7317.1|7314.3|7317.3|7314.5|7316.7|7313.9|31
1626112060000|2021-07-12 17:47:40|7317.2|7314.4|7316.7|7313.9|7317.3|7314.5|7316.7|7313.9|29
1626112070000|2021-07-12 17:47:50|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|7316.7|7313.9|19
1626112080000|2021-07-12 17:48:00|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.1|7314.3|6
1626112090000|2021-07-12 17:48:10|7317.1|7314.3|7316.1|7313.3|7317.3|7314.5|7316.1|7313.3|17
1626112100000|2021-07-12 17:48:20|7316.2|7313.4|7317.7|7314.9|7317.7|7314.9|7316.1|7313.3|260
1626112110000|2021-07-12 17:48:30|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|16
1626112120000|2021-07-12 17:48:40|||||||||1
1626112130000|2021-07-12 17:48:50|7318.1|7315.3|7318.3|7315.5|7318.3|7315.5|7317.8|7315|26
1626112140000|2021-07-12 17:49:00|7318.5|7315.7|7320.3|7317.5|7320.3|7317.5|7318.5|7315.7|67
1626112150000|2021-07-12 17:49:10|7319.9|7317.1|7321.9|7319.1|7322.5|7319.7|7319.9|7317.1|142
1626112160000|2021-07-12 17:49:20|7321.4|7318.6|7321.3|7318.5|7321.9|7319.1|7321.3|7318.5|10
1626112170000|2021-07-12 17:49:30|||||||||4
1626112180000|2021-07-12 17:49:40|7320.9|7318.1|7320.3|7317.5|7320.9|7318.1|7319.9|7317.1|35
1626112190000|2021-07-12 17:49:50|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|29
1626112200000|2021-07-12 17:50:00|7320.3|7317.5|7319.9|7317.1|7320.3|7317.5|7319.9|7317.1|31
1626112210000|2021-07-12 17:50:10|7320.3|7317.5|7319.3|7316.5|7320.3|7317.5|7319.3|7316.5|15
1626112220000|2021-07-12 17:50:20|7319.5|7316.7|7319.9|7317.1|7320.3|7317.5|7319.5|7316.7|14
1626112230000|2021-07-12 17:50:30|7320.3|7317.5|7321.3|7318.5|7321.3|7318.5|7320.3|7317.5|8
1626112240000|2021-07-12 17:50:40|7321.5|7318.7|7326.9|7324.1|7326.9|7324.1|7321.5|7318.7|144
1626112250000|2021-07-12 17:50:50|7326.5|7323.7|7324.9|7322.1|7326.5|7323.7|7324.4|7321.6|50
1626112260000|2021-07-12 17:51:00|7325.3|7322.5|7323.9|7321.1|7325.3|7322.5|7323.9|7321.1|26
1626112270000|2021-07-12 17:51:10|7323.8|7321|7322.9|7320.1|7323.9|7321.1|7322.3|7319.5|44
1626112280000|2021-07-12 17:51:20|7323.3|7320.5|7322.3|7319.5|7323.3|7320.5|7321.9|7319.1|16
1626112290000|2021-07-12 17:51:30|7321.9|7319.1|7321.3|7318.5|7322.3|7319.5|7321.3|7318.5|21
1626112300000|2021-07-12 17:51:40|7320.9|7318.1|7318.3|7315.5|7320.9|7318.1|7318.3|7315.5|53
1626112310000|2021-07-12 17:51:50|7317.3|7314.5|7317.9|7315.1|7318.3|7315.5|7317.3|7314.5|63
1626112320000|2021-07-12 17:52:00|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7317.3|7314.5|17
1626112330000|2021-07-12 17:52:10|7317.9|7315.1|7319.8|7317|7320.3|7317.5|7317.9|7315.1|37
1626112340000|2021-07-12 17:52:20|7319.7|7316.9|7319.3|7316.5|7319.7|7316.9|7318.9|7316.1|41
1626112350000|2021-07-12 17:52:30|7318.9|7316.1|7320.3|7317.5|7320.3|7317.5|7318.9|7316.1|16
1626112360000|2021-07-12 17:52:40|7320|7317.2|7319.3|7316.5|7320|7317.2|7319.3|7316.5|4
1626112370000|2021-07-12 17:52:50|7318.8|7316|7318.3|7315.5|7318.9|7316.1|7318.3|7315.5|37
1626112380000|2021-07-12 17:53:00|7318.7|7315.9|7324.7|7321.9|7325.3|7322.5|7318.7|7315.9|148
1626112390000|2021-07-12 17:53:10|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.3|7320.5|24
1626112400000|2021-07-12 17:53:20|7324|7321.2|7323.7|7320.9|7324|7321.2|7323.7|7320.9|2
1626112410000|2021-07-12 17:53:30|7324.3|7321.5|7325.7|7322.9|7326.7|7323.9|7324.3|7321.5|72
1626112420000|2021-07-12 17:53:40|7326|7323.2|7324.7|7321.9|7326.2|7323.4|7324.7|7321.9|21
1626112430000|2021-07-12 17:53:50|7324.3|7321.5|7324.7|7321.9|7324.7|7321.9|7323.7|7320.9|49
1626112440000|2021-07-12 17:54:00|7325|7322.2|7325|7322.2|7325.3|7322.5|7324.7|7321.9|19
1626112450000|2021-07-12 17:54:10|7325.3|7322.5|7326.2|7323.4|7326.3|7323.5|7325.3|7322.5|15
1626112460000|2021-07-12 17:54:20|7325.7|7322.9|7325.3|7322.5|7326.2|7323.4|7325.3|7322.5|24
1626112470000|2021-07-12 17:54:30|7325.2|7322.4|7324.6|7321.8|7325.3|7322.5|7324.6|7321.8|46
1626112480000|2021-07-12 17:54:40|7324.3|7321.5|7324.6|7321.8|7324.6|7321.8|7324.3|7321.5|16
1626112490000|2021-07-12 17:54:50|7324.3|7321.5|7324.6|7321.8|7324.6|7321.8|7324.3|7321.5|10
1626112500000|2021-07-12 17:55:00|7324.3|7321.5|7324.3|7321.5|7324.9|7322.1|7324.3|7321.5|26
1626112510000|2021-07-12 17:55:10|7324.6|7321.8|7324|7321.2|7324.6|7321.8|7323|7320.2|103
1626112520000|2021-07-12 17:55:20|7324.1|7321.3|7326.6|7323.8|7327.6|7324.8|7324|7321.2|44
1626112530000|2021-07-12 17:55:30|7327.6|7324.8|7328|7325.2|7328|7325.2|7327.6|7324.8|47
1626112540000|2021-07-12 17:55:40|7328.1|7325.3|7327|7324.2|7328.3|7325.5|7327|7324.2|56
1626112550000|2021-07-12 17:55:50|||||||||17
1626112560000|2021-07-12 17:56:00|7327.3|7324.5|7326.6|7323.8|7328.1|7325.3|7326.6|7323.8|68
1626112570000|2021-07-12 17:56:10|7326.3|7323.5|7326|7323.2|7326.5|7323.7|7326|7323.2|27
1626112580000|2021-07-12 17:56:20|7325.6|7322.8|7326.6|7323.8|7327|7324.2|7325.6|7322.8|38
1626112590000|2021-07-12 17:56:30|7327|7324.2|7326.5|7323.7|7327|7324.2|7326.5|7323.7|5
1626112600000|2021-07-12 17:56:40|7326.6|7323.8|7325.6|7322.8|7326.6|7323.8|7325.6|7322.8|11
1626112610000|2021-07-12 17:56:50|7326|7323.2|7324.6|7321.8|7326|7323.2|7324|7321.2|65
1626112620000|2021-07-12 17:57:00|7324|7321.2|7325.6|7322.8|7325.6|7322.8|7324|7321.2|11
1626112630000|2021-07-12 17:57:10|7325|7322.2|7325.6|7322.8|7326|7323.2|7325|7322.2|20
1626112640000|2021-07-12 17:57:20|7326|7323.2|7325.6|7322.8|7326|7323.2|7325.6|7322.8|3
1626112650000|2021-07-12 17:57:30|7326|7323.2|7327|7324.2|7327.3|7324.5|7326|7323.2|67
1626112660000|2021-07-12 17:57:40|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|5
1626112670000|2021-07-12 17:57:50|7327.6|7324.8|7328.3|7325.5|7328.6|7325.8|7327.6|7324.8|35
1626112680000|2021-07-12 17:58:00|7327.6|7324.8|7327.1|7324.3|7327.6|7324.8|7327.1|7324.3|12
1626112690000|2021-07-12 17:58:10|7327.3|7324.5|7327.1|7324.3|7327.3|7324.5|7327.1|7324.3|6
1626112700000|2021-07-12 17:58:20|7327.3|7324.5|7328|7325.2|7328|7325.2|7327.3|7324.5|4
1626112710000|2021-07-12 17:58:30|7327.6|7324.8|7327|7324.2|7327.6|7324.8|7327|7324.2|11
1626112720000|2021-07-12 17:58:40|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|20
1626112730000|2021-07-12 17:58:50|7327|7324.2|7326.1|7323.3|7327|7324.2|7326.1|7323.3|20
1626112740000|2021-07-12 17:59:00|7326.6|7323.8|7327.6|7324.8|7329.1|7326.3|7326.6|7323.8|263
1626112750000|2021-07-12 17:59:10|7327.2|7324.4|7327|7324.2|7327.2|7324.4|7326.6|7323.8|21
1626112760000|2021-07-12 17:59:20|7327.2|7324.4|7328.2|7325.4|7328.6|7325.8|7327.1|7324.3|33
1626112770000|2021-07-12 17:59:30|7327.2|7324.4|7326.6|7323.8|7328.1|7325.3|7326.6|7323.8|56
1626112780000|2021-07-12 17:59:40|||||||||9
1626112790000|2021-07-12 17:59:50|7327|7324.2|7328.6|7325.8|7328.6|7325.8|7326.6|7323.8|57
1626112800000|2021-07-12 18:00:00|7328.7|7325.9|7327|7324.2|7328.7|7325.9|7327|7324.2|106
1626112810000|2021-07-12 18:00:10|7327.2|7324.4|7326.6|7323.8|7327.2|7324.4|7326.2|7323.4|26
1626112820000|2021-07-12 18:00:20|7326.2|7323.4|7327.2|7324.4|7327.6|7324.8|7326.2|7323.4|27
1626112830000|2021-07-12 18:00:30|7327.1|7324.3|7328.1|7325.3|7328.6|7325.8|7327.1|7324.3|13
1626112840000|2021-07-12 18:00:40|7328.2|7325.4|7328|7325.2|7329|7326.2|7328|7325.2|57
1626112850000|2021-07-12 18:00:50|7327.6|7324.8|7328|7325.2|7328|7325.2|7327.1|7324.3|32
1626112860000|2021-07-12 18:01:00|7328.1|7325.3|7326.6|7323.8|7329|7326.2|7326|7323.2|44
1626112870000|2021-07-12 18:01:10|7326.4|7323.6|7326.1|7323.3|7327|7324.2|7326|7323.2|23
1626112880000|2021-07-12 18:01:20|7326.5|7323.7|7325.2|7322.4|7326.6|7323.8|7325.2|7322.4|25
1626112890000|2021-07-12 18:01:30|7325|7322.2|7322|7319.2|7325|7322.2|7321|7318.2|155
1626112900000|2021-07-12 18:01:40|7322.1|7319.3|7324|7321.2|7324|7321.2|7321|7318.2|149
1626112910000|2021-07-12 18:01:50|7324.1|7321.3|7324.6|7321.8|7325|7322.2|7323|7320.2|78
1626112920000|2021-07-12 18:02:00|7325|7322.2|7324.1|7321.3|7325.6|7322.8|7324|7321.2|56
1626112930000|2021-07-12 18:02:10|7324.2|7321.4|7325.6|7322.8|7325.6|7322.8|7324|7321.2|36
1626112940000|2021-07-12 18:02:20|7326.2|7323.4|7328|7325.2|7328|7325.2|7326.2|7323.4|87
1626112950000|2021-07-12 18:02:30|7327.6|7324.8|7327.6|7324.8|7328|7325.2|7327.6|7324.8|20
1626112960000|2021-07-12 18:02:40|7328|7325.2|7330.2|7327.4|7330.2|7327.4|7327.6|7324.8|64
1626112970000|2021-07-12 18:02:50|7330.6|7327.8|7333.2|7330.4|7334.6|7331.8|7330.2|7327.4|246
1626112980000|2021-07-12 18:03:00|7333.4|7330.6|7332.6|7329.8|7334.2|7331.4|7331|7328.2|70
1626112990000|2021-07-12 18:03:10|7332.2|7329.4|7332|7329.2|7332.6|7329.8|7332|7329.2|47
1626113000000|2021-07-12 18:03:20|7332.1|7329.3|7333|7330.2|7333.1|7330.3|7332.1|7329.3|43
1626113010000|2021-07-12 18:03:30|7332.6|7329.8|7333.1|7330.3|7333.2|7330.4|7332.6|7329.8|34
1626113020000|2021-07-12 18:03:40|7334|7331.2|7333.6|7330.8|7334|7331.2|7333.6|7330.8|10
1626113030000|2021-07-12 18:03:50|7333.8|7331|7333.6|7330.8|7334.2|7331.4|7333.6|7330.8|70
1626113040000|2021-07-12 18:04:00|7334.2|7331.4|7334|7331.2|7334.2|7331.4|7333.6|7330.8|58
1626113050000|2021-07-12 18:04:10|7333.2|7330.4|7332.6|7329.8|7333.2|7330.4|7332.2|7329.4|12
1626113060000|2021-07-12 18:04:20|7333|7330.2|7332.2|7329.4|7333|7330.2|7332.2|7329.4|8
1626113070000|2021-07-12 18:04:30|7332.1|7329.3|7333.6|7330.8|7334|7331.2|7332.1|7329.3|23
1626113080000|2021-07-12 18:04:40|7333.2|7330.4|7334|7331.2|7334|7331.2|7333.2|7330.4|10
1626113090000|2021-07-12 18:04:50|7334.2|7331.4|7334.6|7331.8|7335.5|7332.7|7333.6|7330.8|84
1626113100000|2021-07-12 18:05:00|7335.1|7332.3|7332.2|7329.4|7335.2|7332.4|7332|7329.2|58
1626113110000|2021-07-12 18:05:10|7332|7329.2|7332.6|7329.8|7333|7330.2|7332|7329.2|33
1626113120000|2021-07-12 18:05:20|7332.2|7329.4|7332.6|7329.8|7332.6|7329.8|7332.2|7329.4|11
1626113130000|2021-07-12 18:05:30|7332.2|7329.4|7333|7330.2|7333|7330.2|7332|7329.2|47
1626113140000|2021-07-12 18:05:40|7333.6|7330.8|7334.6|7331.8|7334.6|7331.8|7333.6|7330.8|129
1626113150000|2021-07-12 18:05:50|7335|7332.2|7334.2|7331.4|7335|7332.2|7334.2|7331.4|21
1626113160000|2021-07-12 18:06:00|7334|7331.2|7328|7325.2|7334|7331.2|7327|7324.2|1707
1626113170000|2021-07-12 18:06:10|7327.9|7325.1|7328.4|7325.6|7328.4|7325.6|7327|7324.2|80
1626113180000|2021-07-12 18:06:20|7328.2|7325.4|7326.4|7323.6|7328.2|7325.4|7325.4|7322.6|503
1626113190000|2021-07-12 18:06:30|7327|7324.2|7329|7326.2|7329|7326.2|7326.4|7323.6|1221
1626113200000|2021-07-12 18:06:40|7328.2|7325.4|7326|7323.2|7328.2|7325.4|7326|7323.2|329
1626113210000|2021-07-12 18:06:50|7327|7324.2|7326.9|7324.1|7328|7325.2|7326.4|7323.6|43
1626113220000|2021-07-12 18:07:00|7326.5|7323.7|7326.4|7323.6|7327.4|7324.6|7326.4|7323.6|29
1626113230000|2021-07-12 18:07:10|7326.8|7324|7324.4|7321.6|7326.8|7324|7323.4|7320.6|282
1626113240000|2021-07-12 18:07:20|7324.9|7322.1|7325.4|7322.6|7325.4|7322.6|7324.4|7321.6|28
1626113250000|2021-07-12 18:07:30|7324.8|7322|7324.4|7321.6|7324.9|7322.1|7323.8|7321|53
1626113260000|2021-07-12 18:07:40|7324.8|7322|7325.9|7323.1|7326.8|7324|7324.8|7322|42
1626113270000|2021-07-12 18:07:50|7326|7323.2|7326.4|7323.6|7327|7324.2|7326|7323.2|26
1626113280000|2021-07-12 18:08:00|7326.8|7324|7324.8|7322|7327.8|7325|7324.4|7321.6|81
1626113290000|2021-07-12 18:08:10|7325|7322.2|7326.4|7323.6|7326.8|7324|7325|7322.2|43
1626113300000|2021-07-12 18:08:20|7326.8|7324|7326.9|7324.1|7326.9|7324.1|7326.4|7323.6|9
1626113310000|2021-07-12 18:08:30|7326.8|7324|7326.4|7323.6|7326.8|7324|7325.9|7323.1|26
1626113320000|2021-07-12 18:08:40|7326.8|7324|7326.4|7323.6|7326.8|7324|7326.4|7323.6|3
1626113330000|2021-07-12 18:08:50|7326.8|7324|7326.4|7323.6|7326.8|7324|7326.4|7323.6|8
1626113340000|2021-07-12 18:09:00|7325.8|7323|7325.4|7322.6|7325.8|7323|7324.4|7321.6|85
1626113350000|2021-07-12 18:09:10|7325.8|7323|7325.4|7322.6|7326|7323.2|7325.4|7322.6|12
1626113360000|2021-07-12 18:09:20|7326.4|7323.6|7328|7325.2|7328.4|7325.6|7326.4|7323.6|85
1626113370000|2021-07-12 18:09:30|7327.9|7325.1|7327.9|7325.1|7328|7325.2|7327.4|7324.6|29
1626113380000|2021-07-12 18:09:40|7328|7325.2|7331|7328.2|7331|7328.2|7328|7325.2|102
1626113390000|2021-07-12 18:09:50|7330.5|7327.7|7331|7328.2|7331|7328.2|7330.5|7327.7|80
1626113400000|2021-07-12 18:10:00|7330.5|7327.7|7330.4|7327.6|7332.4|7329.6|7330|7327.2|73
1626113410000|2021-07-12 18:10:10|7330.8|7328|7330|7327.2|7331|7328.2|7330|7327.2|45
1626113420000|2021-07-12 18:10:20|7331|7328.2|7330.8|7328|7331|7328.2|7330|7327.2|12
1626113430000|2021-07-12 18:10:30|7330.4|7327.6|7329.5|7326.7|7331|7328.2|7329|7326.2|45
1626113440000|2021-07-12 18:10:40|7329.9|7327.1|7329.4|7326.6|7330|7327.2|7329|7326.2|24
1626113450000|2021-07-12 18:10:50|7329.9|7327.1|7327|7324.2|7330|7327.2|7327|7324.2|46
1626113460000|2021-07-12 18:11:00|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7326.8|7324|29
1626113470000|2021-07-12 18:11:10|7327|7324.2|7326.9|7324.1|7327.4|7324.6|7326.4|7323.6|47
1626113480000|2021-07-12 18:11:20|7327|7324.2|7326|7323.2|7327.4|7324.6|7326|7323.2|11
1626113490000|2021-07-12 18:11:30|7325.4|7322.6|7323.8|7321|7325.8|7323|7321.8|7319|1016
1626113500000|2021-07-12 18:11:40|7324.2|7321.4|7324.2|7321.4|7324.8|7322|7323.2|7320.4|48
1626113510000|2021-07-12 18:11:50|7324.3|7321.5|7324.2|7321.4|7324.8|7322|7324.2|7321.4|14
1626113520000|2021-07-12 18:12:00|7324.6|7321.8|7324.3|7321.5|7324.8|7322|7323.2|7320.4|20
1626113530000|2021-07-12 18:12:10|7324.8|7322|7323.8|7321|7324.8|7322|7323.8|7321|20
1626113540000|2021-07-12 18:12:20|7324.6|7321.8|7323.8|7321|7324.6|7321.8|7323.8|7321|22
1626113550000|2021-07-12 18:12:30|7324.2|7321.4|7323.8|7321|7324.7|7321.9|7323.8|7321|38
1626113560000|2021-07-12 18:12:40|7324.2|7321.4|7324.8|7322|7326.6|7323.8|7323.8|7321|87
1626113570000|2021-07-12 18:12:50|7325.2|7322.4|7325.8|7323|7325.8|7323|7324.8|7322|27
1626113580000|2021-07-12 18:13:00|7325.2|7322.4|7324.2|7321.4|7325.8|7323|7323.8|7321|79
1626113590000|2021-07-12 18:13:10|7323.8|7321|7323.2|7320.4|7323.8|7321|7321.8|7319|53
1626113600000|2021-07-12 18:13:20|7322.8|7320|7321.8|7319|7322.8|7320|7320.8|7318|692
1626113610000|2021-07-12 18:13:30|7322.2|7319.4|7323.2|7320.4|7324.2|7321.4|7321.8|7319|650
1626113620000|2021-07-12 18:13:40|7323.6|7320.8|7323.8|7321|7323.8|7321|7323.6|7320.8|8
1626113630000|2021-07-12 18:13:50|7324.2|7321.4|7324.2|7321.4|7324.6|7321.8|7323.8|7321|51
1626113640000|2021-07-12 18:14:00|7324.6|7321.8|7325.2|7322.4|7326.2|7323.4|7324.2|7321.4|27
1626113650000|2021-07-12 18:14:10|7325.6|7322.8|7326.2|7323.4|7326.2|7323.4|7324.8|7322|30
1626113660000|2021-07-12 18:14:20|7326.8|7324|7327.2|7324.4|7327.6|7324.8|7326.8|7324|290
1626113670000|2021-07-12 18:14:30|7326.8|7324|7325.7|7322.9|7326.8|7324|7325.7|7322.9|69
1626113680000|2021-07-12 18:14:40|7326.2|7323.4|7326.8|7324|7326.8|7324|7326.2|7323.4|15
1626113690000|2021-07-12 18:14:50|7327.2|7324.4|7327.2|7324.4|7327.6|7324.8|7327.2|7324.4|33
1626113700000|2021-07-12 18:15:00|7327.6|7324.8|7327.2|7324.4|7329.2|7326.4|7327.2|7324.4|148
1626113710000|2021-07-12 18:15:10|7327.6|7324.8|7327.7|7324.9|7327.8|7325|7327.2|7324.4|29
1626113720000|2021-07-12 18:15:20|7327.8|7325|7327.6|7324.8|7327.8|7325|7327.6|7324.8|19
1626113730000|2021-07-12 18:15:30|7327.2|7324.4|7325.7|7322.9|7327.6|7324.8|7325.6|7322.8|70
1626113740000|2021-07-12 18:15:40|7325.8|7323|7325.2|7322.4|7325.8|7323|7324.7|7321.9|37
1626113750000|2021-07-12 18:15:50|7325.6|7322.8|7325.7|7322.9|7325.8|7323|7325.2|7322.4|9
1626113760000|2021-07-12 18:16:00|7325.6|7322.8|7327.2|7324.4|7327.2|7324.4|7325.6|7322.8|78
1626113770000|2021-07-12 18:16:10|7327.6|7324.8|7326.7|7323.9|7327.6|7324.8|7326.6|7323.8|47
1626113780000|2021-07-12 18:16:20|7327.2|7324.4|7324.8|7322|7327.2|7324.4|7324.8|7322|53
1626113790000|2021-07-12 18:16:30|7324.7|7321.9|7324.2|7321.4|7324.8|7322|7323.2|7320.4|287
1626113800000|2021-07-12 18:16:40|7323.8|7321|7328.2|7325.4|7328.2|7325.4|7323.8|7321|97
1626113810000|2021-07-12 18:16:50|7327.8|7325|7329.2|7326.4|7329.2|7326.4|7327.8|7325|27
1626113820000|2021-07-12 18:17:00|7328.8|7326|7331.8|7329|7331.8|7329|7328.8|7326|239
1626113830000|2021-07-12 18:17:10|7332.8|7330|7331.2|7328.4|7332.8|7330|7330.8|7328|83
1626113840000|2021-07-12 18:17:20|7330.8|7328|7331.8|7329|7331.8|7329|7330.8|7328|112
1626113850000|2021-07-12 18:17:30|7332.4|7329.6|7333.8|7331|7335.8|7333|7332.4|7329.6|1776
1626113860000|2021-07-12 18:17:40|7334|7331.2|7333.4|7330.6|7335|7332.2|7332.9|7330.1|47
1626113870000|2021-07-12 18:17:50|7333|7330.2|7333|7330.2|7333.4|7330.6|7332.8|7330|29
1626113880000|2021-07-12 18:18:00|7333.4|7330.6|7336.4|7333.6|7336.4|7333.6|7333|7330.2|393
1626113890000|2021-07-12 18:18:10|7336.8|7334|7334.9|7332.1|7337|7334.2|7334.8|7332|98
1626113900000|2021-07-12 18:18:20|7334.4|7331.6|7335.4|7332.6|7335.8|7333|7334.4|7331.6|59
1626113910000|2021-07-12 18:18:30|7335.3|7332.5|7335|7332.2|7335.3|7332.5|7334.4|7331.6|49
1626113920000|2021-07-12 18:18:40|7334.9|7332.1|7334.4|7331.6|7335|7332.2|7334.4|7331.6|19
1626113930000|2021-07-12 18:18:50|7334.8|7332|7334.4|7331.6|7335|7332.2|7334|7331.2|41
1626113940000|2021-07-12 18:19:00|7334.2|7331.4|7333.4|7330.6|7334.2|7331.4|7333.4|7330.6|114
1626113950000|2021-07-12 18:19:10|7333|7330.2|7333.9|7331.1|7333.9|7331.1|7332.8|7330|66
1626113960000|2021-07-12 18:19:20|7334|7331.2|7333.8|7331|7334.4|7331.6|7333.4|7330.6|23
1626113970000|2021-07-12 18:19:30|7333.4|7330.6|7333.4|7330.6|7334|7331.2|7333.4|7330.6|45
1626113980000|2021-07-12 18:19:40|7334|7331.2|7332.4|7329.6|7334|7331.2|7332.4|7329.6|36
1626113990000|2021-07-12 18:19:50|7332.8|7330|7332.9|7330.1|7332.9|7330.1|7332|7329.2|79
1626114000000|2021-07-12 18:20:00|7333|7330.2|7339.4|7336.6|7339.4|7336.6|7333|7330.2|271
1626114010000|2021-07-12 18:20:10|7339|7336.2|7339.5|7336.7|7341|7338.2|7337|7334.2|167
1626114020000|2021-07-12 18:20:20|7339.4|7336.6|7339.4|7336.6|7340.4|7337.6|7339|7336.2|38
1626114030000|2021-07-12 18:20:30|7339|7336.2|7338|7335.2|7339.4|7336.6|7337.8|7335|89
1626114040000|2021-07-12 18:20:40|7337.8|7335|7344.6|7341.8|7344.6|7341.8|7337.8|7335|1124
1626114050000|2021-07-12 18:20:50|7344.5|7341.7|7340.6|7337.8|7345|7342.2|7340.6|7337.8|169
1626114060000|2021-07-12 18:21:00|7341|7338.2|7341|7338.2|7341|7338.2|7339.6|7336.8|41
1626114070000|2021-07-12 18:21:10|7340.6|7337.8|7341.6|7338.8|7342.1|7339.3|7340.6|7337.8|32
1626114080000|2021-07-12 18:21:20|7342|7339.2|7340|7337.2|7342|7339.2|7339|7336.2|104
1626114090000|2021-07-12 18:21:30|7340.4|7337.6|7339.4|7336.6|7341|7338.2|7339.4|7336.6|50
1626114100000|2021-07-12 18:21:40|7339|7336.2|7338.4|7335.6|7339.4|7336.6|7338|7335.2|40
1626114110000|2021-07-12 18:21:50|7338.2|7335.4|7338.4|7335.6|7338.8|7336|7337.4|7334.6|53
1626114120000|2021-07-12 18:22:00|7338|7335.2|7338|7335.2|7338.4|7335.6|7337|7334.2|55
1626114130000|2021-07-12 18:22:10|7339|7336.2|7342|7339.2|7343|7340.2|7338.9|7336.1|285
1626114140000|2021-07-12 18:22:20|7342.4|7339.6|7342|7339.2|7343|7340.2|7342|7339.2|126
1626114150000|2021-07-12 18:22:30|7342.4|7339.6|7344.4|7341.6|7345|7342.2|7342|7339.2|468
1626114160000|2021-07-12 18:22:40|7345|7342.2|7346|7343.2|7347.4|7344.6|7344.4|7341.6|324
1626114170000|2021-07-12 18:22:50|7345.4|7342.6|7346|7343.2|7346.8|7344|7345|7342.2|125
1626114180000|2021-07-12 18:23:00|7345.2|7342.4|7341.9|7339.1|7345.4|7342.6|7341.8|7339|96
1626114190000|2021-07-12 18:23:10|7342|7339.2|7342|7339.2|7343.4|7340.6|7341|7338.2|113
1626114200000|2021-07-12 18:23:20|7341.8|7339|7343|7340.2|7343|7340.2|7341|7338.2|101
1626114210000|2021-07-12 18:23:30|7343.4|7340.6|7342.4|7339.6|7343.4|7340.6|7342.4|7339.6|59
1626114220000|2021-07-12 18:23:40|7342|7339.2|7342|7339.2|7342|7339.2|7341|7338.2|145
1626114230000|2021-07-12 18:23:50|7343|7340.2|7345|7342.2|7345|7342.2|7343|7340.2|142
1626114240000|2021-07-12 18:24:00|7345.2|7342.4|7346.4|7343.6|7346.9|7344.1|7344|7341.2|186
1626114250000|2021-07-12 18:24:10|7346|7343.2|7347|7344.2|7348.4|7345.6|7346|7343.2|223
1626114260000|2021-07-12 18:24:20|7348|7345.2|7352|7349.2|7352.4|7349.6|7348|7345.2|279
1626114270000|2021-07-12 18:24:30|7353|7350.2|7349.4|7346.6|7353|7350.2|7348.4|7345.6|282
1626114280000|2021-07-12 18:24:40|7350|7347.2|7349|7346.2|7350|7347.2|7347.4|7344.6|84
1626114290000|2021-07-12 18:24:50|7349.8|7347|7348|7345.2|7349.8|7347|7347|7344.2|80
1626114300000|2021-07-12 18:25:00|7347.4|7344.6|7345|7342.2|7348|7345.2|7345|7342.2|150
1626114310000|2021-07-12 18:25:10|7346|7343.2|7347|7344.2|7347|7344.2|7344|7341.2|130
1626114320000|2021-07-12 18:25:20|7346.4|7343.6|7347.4|7344.6|7348|7345.2|7346|7343.2|55
1626114330000|2021-07-12 18:25:30|7347|7344.2|7347.8|7345|7348|7345.2|7347|7344.2|120
1626114340000|2021-07-12 18:25:40|7347.9|7345.1|7345|7342.2|7348|7345.2|7345|7342.2|170
1626114350000|2021-07-12 18:25:50|7345.4|7342.6|7344.4|7341.6|7346.4|7343.6|7343.4|7340.6|76
1626114360000|2021-07-12 18:26:00|7344.8|7342|7345|7342.2|7345.4|7342.6|7343|7340.2|145
1626114370000|2021-07-12 18:26:10|7344.4|7341.6|7349|7346.2|7349|7346.2|7344.4|7341.6|270
1626114380000|2021-07-12 18:26:20|7348.5|7345.7|7351|7348.2|7351|7348.2|7348|7345.2|344
1626114390000|2021-07-12 18:26:30|7350.6|7347.8|7353|7350.2|7355|7352.2|7350|7347.2|353
1626114400000|2021-07-12 18:26:40|7353.4|7350.6|7356.4|7353.6|7357.4|7354.6|7353|7350.2|310
1626114410000|2021-07-12 18:26:50|7356.5|7353.7|7358|7355.2|7359|7356.2|7354|7351.2|221
1626114420000|2021-07-12 18:27:00|7357.6|7354.8|7356.9|7354.1|7357.6|7354.8|7354|7351.2|180
1626114430000|2021-07-12 18:27:10|7356.5|7353.7|7360.6|7357.8|7361.2|7358.4|7356.4|7353.6|1501
1626114440000|2021-07-12 18:27:20|7360.2|7357.4|7366.7|7363.9|7369|7366.2|7359.6|7356.8|872
1626114450000|2021-07-12 18:27:30|7366.2|7363.4|7365.6|7362.8|7366.2|7363.4|7364.2|7361.4|271
1626114460000|2021-07-12 18:27:40|7365.2|7362.4|7359|7356.2|7365.2|7362.4|7359|7356.2|483
1626114470000|2021-07-12 18:27:50|7358.6|7355.8|7363.2|7360.4|7364|7361.2|7357|7354.2|436
1626114480000|2021-07-12 18:28:00|7363.1|7360.3|7352.2|7349.4|7363.2|7360.4|7348.6|7345.8|690
1626114490000|2021-07-12 18:28:10|7351.2|7348.4|7354.2|7351.4|7355.2|7352.4|7351.2|7348.4|542
1626114500000|2021-07-12 18:28:20|7355.2|7352.4|7353.2|7350.4|7357.2|7354.4|7353.2|7350.4|534
1626114510000|2021-07-12 18:28:30|7354.2|7351.4|7353.2|7350.4|7354.2|7351.4|7353.2|7350.4|427
1626114520000|2021-07-12 18:28:40|7354.2|7351.4|7355.2|7352.4|7355.2|7352.4|7354.2|7351.4|444
1626114530000|2021-07-12 18:28:50|7355.1|7352.3|7354.2|7351.4|7355.2|7352.4|7354.2|7351.4|509
1626114540000|2021-07-12 18:29:00|7353.6|7350.8|7353.2|7350.4|7354.2|7351.4|7353.2|7350.4|622
1626114550000|2021-07-12 18:29:10|7354.2|7351.4|7356.2|7353.4|7357.2|7354.4|7353.2|7350.4|905
1626114560000|2021-07-12 18:29:20|7357.2|7354.4|7369|7366.2|7369|7366.2|7357.2|7354.4|4306
1626114570000|2021-07-12 18:29:30|7370|7367.2|7367.2|7364.4|7371|7368.2|7365|7362.2|1200
1626114580000|2021-07-12 18:29:40|7367.1|7364.3|7358.2|7355.4|7367.1|7364.3|7358.2|7355.4|566
1626114590000|2021-07-12 18:29:50|7358|7355.2|7358.2|7355.4|7360.2|7357.4|7357.2|7354.4|1055
1626114600000|2021-07-12 18:30:00|7357.6|7354.8|7356.6|7353.8|7358.7|7355.9|7354.2|7351.4|633
1626114610000|2021-07-12 18:30:10|7356.2|7353.4|7355.6|7352.8|7356.6|7353.8|7353.2|7350.4|186
1626114620000|2021-07-12 18:30:20|7355.2|7352.4|7354.6|7351.8|7356.6|7353.8|7354.6|7351.8|38
1626114630000|2021-07-12 18:30:30|7354.2|7351.4|7354.6|7351.8|7355.6|7352.8|7354.2|7351.4|28
1626114640000|2021-07-12 18:30:40|7355|7352.2|7360.6|7357.8|7360.6|7357.8|7354.6|7351.8|209
1626114650000|2021-07-12 18:30:50|7359.6|7356.8|7361.2|7358.4|7361.6|7358.8|7359.6|7356.8|63
1626114660000|2021-07-12 18:31:00|7361.1|7358.3|7361.2|7358.4|7362.6|7359.8|7360.2|7357.4|63
1626114670000|2021-07-12 18:31:10|7361.1|7358.3|7363.2|7360.4|7363.2|7360.4|7360.6|7357.8|1469
1626114680000|2021-07-12 18:31:20|7363.1|7360.3|7361.6|7358.8|7364|7361.2|7361.2|7358.4|140
1626114690000|2021-07-12 18:31:30|7361.2|7358.4|7362.6|7359.8|7363.6|7360.8|7361.2|7358.4|87
1626114700000|2021-07-12 18:31:40|7362.2|7359.4|7363.2|7360.4|7363.2|7360.4|7360.2|7357.4|142
1626114710000|2021-07-12 18:31:50|7363.1|7360.3|7364.2|7361.4|7364.2|7361.4|7363.1|7360.3|16
1626114720000|2021-07-12 18:32:00|7364.4|7361.6|7364.2|7361.4|7365.2|7362.4|7363.2|7360.4|873
1626114730000|2021-07-12 18:32:10|7363.6|7360.8|7365.8|7363|7366.2|7363.4|7363.2|7360.4|465
1626114740000|2021-07-12 18:32:20|7365.6|7362.8|7365.2|7362.4|7366.2|7363.4|7365.2|7362.4|47
1626114750000|2021-07-12 18:32:30|7365.6|7362.8|7367.7|7364.9|7368.2|7365.4|7365.6|7362.8|35
1626114760000|2021-07-12 18:32:40|7367.6|7364.8|7366.6|7363.8|7367.6|7364.8|7366.2|7363.4|45
1626114770000|2021-07-12 18:32:50|7367|7364.2|7371.2|7368.4|7372.2|7369.4|7367|7364.2|234
1626114780000|2021-07-12 18:33:00|7370.8|7368|7368.6|7365.8|7371.2|7368.4|7368.2|7365.4|42
1626114790000|2021-07-12 18:33:10|7368.7|7365.9|7370.6|7367.8|7371.2|7368.4|7368.6|7365.8|64
1626114800000|2021-07-12 18:33:20|7370.2|7367.4|7371.6|7368.8|7371.6|7368.8|7370.2|7367.4|77
1626114810000|2021-07-12 18:33:30|7371.2|7368.4|7367|7364.2|7371.2|7368.4|7366|7363.2|2211
1626114820000|2021-07-12 18:33:40|7366.9|7364.1|7368|7365.2|7369|7366.2|7366.9|7364.1|278
1626114830000|2021-07-12 18:33:50|7367|7364.2|7369|7366.2|7369|7366.2|7367|7364.2|212
1626114840000|2021-07-12 18:34:00|7368.8|7366|7367|7364.2|7369.4|7366.6|7367|7364.2|110
1626114850000|2021-07-12 18:34:10|7367.1|7364.3|7367|7364.2|7368|7365.2|7366.9|7364.1|61
1626114860000|2021-07-12 18:34:20|7367.4|7364.6|7366.9|7364.1|7368|7365.2|7366.9|7364.1|18
1626114870000|2021-07-12 18:34:30|7366.8|7364|7366|7363.2|7366.8|7364|7365.9|7363.1|13
1626114880000|2021-07-12 18:34:40|7365.8|7363|7366|7363.2|7366.4|7363.6|7365|7362.2|44
1626114890000|2021-07-12 18:34:50|7366.4|7363.6|7366|7363.2|7367|7364.2|7366|7363.2|7
1626114900000|2021-07-12 18:35:00|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365|7362.2|28
1626114910000|2021-07-12 18:35:10|7365|7362.2|7366|7363.2|7366.4|7363.6|7365|7362.2|80
1626114920000|2021-07-12 18:35:20|7366.4|7363.6|7366|7363.2|7366.4|7363.6|7366|7363.2|8
1626114930000|2021-07-12 18:35:30|7365|7362.2|7366|7363.2|7366.8|7364|7365|7362.2|60
1626114940000|2021-07-12 18:35:40|7365.8|7363|7364.4|7361.6|7365.8|7363|7364|7361.2|355
1626114950000|2021-07-12 18:35:50|7364|7361.2|7364.4|7361.6|7364.4|7361.6|7364|7361.2|13
1626114960000|2021-07-12 18:36:00|7367|7364.2|7368.9|7366.1|7369|7366.2|7365.4|7362.6|115
1626114970000|2021-07-12 18:36:10|7369|7366.2|7369|7366.2|7369|7366.2|7369|7366.2|30
1626114980000|2021-07-12 18:36:20|7368.9|7366.1|7370.4|7367.6|7370.4|7367.6|7368.9|7366.1|23
1626114990000|2021-07-12 18:36:30|7370.8|7368|7371|7368.2|7371|7368.2|7370.8|7368|9
1626115000000|2021-07-12 18:36:40|7371.9|7369.1|7370.9|7368.1|7372|7369.2|7370.4|7367.6|76
1626115010000|2021-07-12 18:36:50|7371|7368.2|7373|7370.2|7373|7370.2|7371|7368.2|26
1626115020000|2021-07-12 18:37:00|7372|7369.2|7373|7370.2|7373|7370.2|7372|7369.2|36
1626115030000|2021-07-12 18:37:10|7374|7371.2|7372|7369.2|7374|7371.2|7371.4|7368.6|85
1626115040000|2021-07-12 18:37:20|||||||||7
1626115050000|2021-07-12 18:37:30|7373|7370.2|7374|7371.2|7374|7371.2|7373|7370.2|20
1626115060000|2021-07-12 18:37:40|7373.8|7371|7372|7369.2|7373.8|7371|7372|7369.2|52
1626115070000|2021-07-12 18:37:50|7371|7368.2|7372|7369.2|7372|7369.2|7371|7368.2|36
1626115080000|2021-07-12 18:38:00|7372.4|7369.6|7374|7371.2|7374|7371.2|7372.4|7369.6|17
1626115090000|2021-07-12 18:38:10|7374.2|7371.4|7375|7372.2|7376|7373.2|7374.2|7371.4|74
1626115100000|2021-07-12 18:38:20|7374.5|7371.7|7375|7372.2|7375|7372.2|7374.4|7371.6|19
1626115110000|2021-07-12 18:38:30|7375.1|7372.3|7371.4|7368.6|7375.1|7372.3|7371|7368.2|130
1626115120000|2021-07-12 18:38:40|7371|7368.2|7371|7368.2|7372|7369.2|7371|7368.2|60
1626115130000|2021-07-12 18:38:50|7371.4|7368.6|7370|7367.2|7371.4|7368.6|7370|7367.2|61
1626115140000|2021-07-12 18:39:00|7369.4|7366.6|7369|7366.2|7369.4|7366.6|7369|7366.2|42
1626115150000|2021-07-12 18:39:10|7368.9|7366.1|7369|7366.2|7369.4|7366.6|7368.4|7365.6|29
1626115160000|2021-07-12 18:39:20|7369.4|7366.6|7370|7367.2|7370.9|7368.1|7369|7366.2|44
1626115170000|2021-07-12 18:39:30|7369.9|7367.1|7370|7367.2|7370|7367.2|7369.8|7367|4
1626115180000|2021-07-12 18:39:40|7370.4|7367.6|7370|7367.2|7370.4|7367.6|7370|7367.2|22
1626115190000|2021-07-12 18:39:50|7370.4|7367.6|7370|7367.2|7370.4|7367.6|7370|7367.2|1
1626115200000|2021-07-12 18:40:00|7370.1|7367.3|7371|7368.2|7371|7368.2|7370.1|7367.3|35
1626115210000|2021-07-12 18:40:10|7371.2|7368.4|7372.4|7369.6|7373|7370.2|7371.2|7368.4|43
1626115220000|2021-07-12 18:40:20|7372.8|7370|7373.8|7371|7374|7371.2|7372.8|7370|14
1626115230000|2021-07-12 18:40:30|7373.4|7370.6|7372|7369.2|7373.4|7370.6|7372|7369.2|66
1626115240000|2021-07-12 18:40:40|7372.4|7369.6|7371.9|7369.1|7373|7370.2|7371.9|7369.1|93
1626115250000|2021-07-12 18:40:50|7372|7369.2|7371.9|7369.1|7372.4|7369.6|7371.9|7369.1|4
1626115260000|2021-07-12 18:41:00|7371.5|7368.7|7371|7368.2|7371.5|7368.7|7371|7368.2|0
1626115270000|2021-07-12 18:41:10|||||||||21
1626115280000|2021-07-12 18:41:20|7370.6|7367.8|7370.4|7367.6|7370.6|7367.8|7370|7367.2|11
1626115290000|2021-07-12 18:41:30|7370|7367.2|7371|7368.2|7371|7368.2|7369.4|7366.6|20
1626115300000|2021-07-12 18:41:40|7370.9|7368.1|7371.4|7368.6|7371.4|7368.6|7370.9|7368.1|36
1626115310000|2021-07-12 18:41:50|7371.6|7368.8|7371|7368.2|7372|7369.2|7371|7368.2|3
1626115320000|2021-07-12 18:42:00|7370.8|7368|7371.5|7368.7|7371.8|7369|7370.8|7368|11
1626115330000|2021-07-12 18:42:10|7371|7368.2|7371.5|7368.7|7371.5|7368.7|7371|7368.2|33
1626115340000|2021-07-12 18:42:20|7372.4|7369.6|7372|7369.2|7372.4|7369.6|7372|7369.2|3
1626115350000|2021-07-12 18:42:30|||||||||4
1626115360000|2021-07-12 18:42:40|7372.4|7369.6|7373|7370.2|7373|7370.2|7372.4|7369.6|25
1626115370000|2021-07-12 18:42:50|||||||||23
1626115380000|2021-07-12 18:43:00|||||||||5
1626115390000|2021-07-12 18:43:10|7372.9|7370.1|7373|7370.2|7373|7370.2|7372|7369.2|35
1626115400000|2021-07-12 18:43:20|7372.8|7370|7372|7369.2|7372.8|7370|7372|7369.2|7
1626115410000|2021-07-12 18:43:30|7372.4|7369.6|7373|7370.2|7373|7370.2|7372|7369.2|17
1626115420000|2021-07-12 18:43:40|7372|7369.2|7373|7370.2|7373|7370.2|7372|7369.2|41
1626115430000|2021-07-12 18:43:50|7372.2|7369.4|7373|7370.2|7373|7370.2|7372|7369.2|8
1626115440000|2021-07-12 18:44:00|7373.6|7370.8|7374.2|7371.4|7374.6|7371.8|7373.6|7370.8|128
1626115450000|2021-07-12 18:44:10|7374.1|7371.3|7374.2|7371.4|7374.2|7371.4|7373.6|7370.8|34
1626115460000|2021-07-12 18:44:20|7374|7371.2|7374.6|7371.8|7374.6|7371.8|7373.2|7370.4|18
1626115470000|2021-07-12 18:44:30|7375|7372.2|7374.6|7371.8|7375|7372.2|7374|7371.2|19
1626115480000|2021-07-12 18:44:40|7374.7|7371.9|7374|7371.2|7375.6|7372.8|7373.2|7370.4|130
1626115490000|2021-07-12 18:44:50|7373.6|7370.8|7373.6|7370.8|7374|7371.2|7373.2|7370.4|4
1626115500000|2021-07-12 18:45:00|7373.2|7370.4|7374.1|7371.3|7374.6|7371.8|7373.2|7370.4|23
1626115510000|2021-07-12 18:45:10|7374.2|7371.4|7373.6|7370.8|7374.2|7371.4|7373.2|7370.4|34
1626115520000|2021-07-12 18:45:20|7374.2|7371.4|7374.6|7371.8|7374.6|7371.8|7374.2|7371.4|3
1626115530000|2021-07-12 18:45:30|||||||||4
1626115540000|2021-07-12 18:45:40|7374.2|7371.4|7374.6|7371.8|7374.6|7371.8|7374.2|7371.4|22
1626115550000|2021-07-12 18:45:50|7375|7372.2|7375|7372.2|7375.1|7372.3|7374.6|7371.8|11
1626115560000|2021-07-12 18:46:00|7374.6|7371.8|7375|7372.2|7375.2|7372.4|7374.6|7371.8|12
1626115570000|2021-07-12 18:46:10|7375.1|7372.3|7374.2|7371.4|7375.1|7372.3|7374.2|7371.4|28
1626115580000|2021-07-12 18:46:20|7375|7372.2|7374.6|7371.8|7375|7372.2|7374.2|7371.4|25
1626115590000|2021-07-12 18:46:30|7374.2|7371.4|7375.6|7372.8|7375.6|7372.8|7374|7371.2|51
1626115600000|2021-07-12 18:46:40|7375.2|7372.4|7374.6|7371.8|7375.6|7372.8|7374.6|7371.8|31
1626115610000|2021-07-12 18:46:50|7375|7372.2|7374.6|7371.8|7375|7372.2|7374.6|7371.8|1
1626115620000|2021-07-12 18:47:00|||||||||1
1626115630000|2021-07-12 18:47:10|7374.2|7371.4|7375.6|7372.8|7375.6|7372.8|7374.2|7371.4|45
1626115640000|2021-07-12 18:47:20|7376|7373.2|7378.2|7375.4|7380|7377.2|7376|7373.2|219
1626115650000|2021-07-12 18:47:30|7378|7375.2|7378|7375.2|7378|7375.2|7377.6|7374.8|21
1626115660000|2021-07-12 18:47:40|7378.1|7375.3|7379.1|7376.3|7379.2|7376.4|7378.1|7375.3|55
1626115670000|2021-07-12 18:47:50|7379|7376.2|7379.2|7376.4|7380.1|7377.3|7379|7376.2|23
1626115680000|2021-07-12 18:48:00|7379.6|7376.8|7378.6|7375.8|7379.6|7376.8|7378.2|7375.4|41
1626115690000|2021-07-12 18:48:10|7378.2|7375.4|7376.6|7373.8|7378.2|7375.4|7376.6|7373.8|46
1626115700000|2021-07-12 18:48:20|7377|7374.2|7376.6|7373.8|7377|7374.2|7376.2|7373.4|2
1626115710000|2021-07-12 18:48:30|7376.2|7373.4|7376.6|7373.8|7376.6|7373.8|7376|7373.2|15
1626115720000|2021-07-12 18:48:40|7376.5|7373.7|7375.2|7372.4|7376.5|7373.7|7375.1|7372.3|80
1626115730000|2021-07-12 18:48:50|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7
1626115740000|2021-07-12 18:49:00|7374.2|7371.4|7374|7371.2|7374.2|7371.4|7374|7371.2|35
1626115750000|2021-07-12 18:49:10|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|8
1626115760000|2021-07-12 18:49:20|7374|7371.2|7372.6|7369.8|7374.1|7371.3|7371.2|7368.4|65
1626115770000|2021-07-12 18:49:30|7372.2|7369.4|7372.6|7369.8|7373.1|7370.3|7372.1|7369.3|20
1626115780000|2021-07-12 18:49:40|7373|7370.2|7374|7371.2|7374|7371.2|7372.6|7369.8|4
1626115790000|2021-07-12 18:49:50|7374.1|7371.3|7374|7371.2|7374.6|7371.8|7374|7371.2|108
1626115800000|2021-07-12 18:50:00|7374.1|7371.3|7374|7371.2|7375|7372.2|7374|7371.2|21
1626115810000|2021-07-12 18:50:10|7373.6|7370.8|7373.6|7370.8|7374|7371.2|7373.6|7370.8|25
1626115820000|2021-07-12 18:50:20|7374|7371.2|7373.6|7370.8|7375.1|7372.3|7373.6|7370.8|46
1626115830000|2021-07-12 18:50:30|7374|7371.2|7374|7371.2|7374|7371.2|7373.6|7370.8|16
1626115840000|2021-07-12 18:50:40|7374.1|7371.3|7375|7372.2|7375|7372.2|7374.1|7371.3|9
1626115850000|2021-07-12 18:50:50|7374.6|7371.8|7374.6|7371.8|7375|7372.2|7374.6|7371.8|29
1626115860000|2021-07-12 18:51:00|7375|7372.2|7376.6|7373.8|7376.6|7373.8|7375|7372.2|10
1626115870000|2021-07-12 18:51:10|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7376|7373.2|2
1626115880000|2021-07-12 18:51:20|7376|7373.2|7376.2|7373.4|7376.2|7373.4|7374.6|7371.8|79
1626115890000|2021-07-12 18:51:30|7376|7373.2|7376.2|7373.4|7376.6|7373.8|7376|7373.2|7
1626115900000|2021-07-12 18:51:40|7376.1|7373.3|7375.2|7372.4|7376.1|7373.3|7375.2|7372.4|1
1626115910000|2021-07-12 18:51:50|7374.2|7371.4|7373.6|7370.8|7374.2|7371.4|7373.2|7370.4|37
1626115930000|2021-07-12 18:52:10|7373.2|7370.4|7373.2|7370.4|7373.6|7370.8|7373.2|7370.4|26
1626115940000|2021-07-12 18:52:20|7373.6|7370.8|7373.1|7370.3|7373.6|7370.8|7373|7370.2|34
1626115950000|2021-07-12 18:52:30|7373.2|7370.4|7373.2|7370.4|7373.6|7370.8|7373.1|7370.3|8
1626115960000|2021-07-12 18:52:40|7373.1|7370.3|7373|7370.2|7373.2|7370.4|7372.6|7369.8|16
1626115970000|2021-07-12 18:52:50|7372.2|7369.4|7373.2|7370.4|7374|7371.2|7372.2|7369.4|43
1626115980000|2021-07-12 18:53:00|7373.6|7370.8|7373.6|7370.8|7374|7371.2|7373.1|7370.3|9
1626115990000|2021-07-12 18:53:10|7373.3|7370.5|7373.1|7370.3|7373.6|7370.8|7372.6|7369.8|8
1626116000000|2021-07-12 18:53:20|7373.2|7370.4|7372.6|7369.8|7373.6|7370.8|7372.6|7369.8|27
1626116010000|2021-07-12 18:53:30|7372.4|7369.6|7372.4|7369.6|7372.6|7369.8|7371.9|7369.1|12
1626116020000|2021-07-12 18:53:40|7372.3|7369.5|7372.4|7369.6|7372.6|7369.8|7371.9|7369.1|6
1626116030000|2021-07-12 18:53:50|7372.6|7369.8|7373.6|7370.8|7373.6|7370.8|7372.1|7369.3|43
1626116040000|2021-07-12 18:54:00|7373.4|7370.6|7373.6|7370.8|7373.6|7370.8|7372.9|7370.1|9
1626116050000|2021-07-12 18:54:10|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|0
1626116060000|2021-07-12 18:54:20|||||||||22
1626116070000|2021-07-12 18:54:30|||||||||3
1626116080000|2021-07-12 18:54:40|7373.1|7370.3|7373.6|7370.8|7373.9|7371.1|7372.9|7370.1|33
1626116090000|2021-07-12 18:54:50|7373.3|7370.5|7372.9|7370.1|7373.9|7371.1|7372.6|7369.8|45
1626116100000|2021-07-12 18:55:00|7373.4|7370.6|7373.6|7370.8|7373.9|7371.1|7373.2|7370.4|3
1626116110000|2021-07-12 18:55:10|7373.2|7370.4|7373.6|7370.8|7373.6|7370.8|7372.9|7370.1|5
1626116120000|2021-07-12 18:55:20|7373.4|7370.6|7373.6|7370.8|7373.9|7371.1|7373.4|7370.6|23
1626116130000|2021-07-12 18:55:30|7373.1|7370.3|7373.6|7370.8|7373.6|7370.8|7372.9|7370.1|2
1626116140000|2021-07-12 18:55:40|7373.9|7371.1|7373.4|7370.6|7373.9|7371.1|7373.4|7370.6|14
1626116150000|2021-07-12 18:55:50|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.1|7370.3|22
1626116160000|2021-07-12 18:56:00|7373.4|7370.6|7373.6|7370.8|7373.6|7370.8|7372.9|7370.1|3
1626116170000|2021-07-12 18:56:10|7373.4|7370.6|7373.6|7370.8|7373.6|7370.8|7373.1|7370.3|0
1626116180000|2021-07-12 18:56:20|7373.9|7371.1|7373.6|7370.8|7373.9|7371.1|7373.6|7370.8|24
1626116190000|2021-07-12 18:56:30|7373.9|7371.1|7372.6|7369.8|7373.9|7371.1|7372.6|7369.8|6
1626116200000|2021-07-12 18:56:40|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|2
1626116210000|2021-07-12 18:56:50|7372.6|7369.8|7372.9|7370.1|7372.9|7370.1|7372.6|7369.8|23
1626116220000|2021-07-12 18:57:00|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|0
1626116240000|2021-07-12 18:57:20|7372.9|7370.1|7372.5|7369.7|7372.9|7370.1|7372.5|7369.7|21
1626116250000|2021-07-12 18:57:30|7371.9|7369.1|7372.9|7370.1|7372.9|7370.1|7371.9|7369.1|17
1626116260000|2021-07-12 18:57:40|7372.2|7369.4|7372.9|7370.1|7372.9|7370.1|7372.2|7369.4|0
1626116270000|2021-07-12 18:57:50|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|24
1626116280000|2021-07-12 18:58:00|7372.9|7370.1|7372.5|7369.7|7372.9|7370.1|7372.5|7369.7|3
1626116290000|2021-07-12 18:58:10|7372.3|7369.5|7372.5|7369.7|7372.5|7369.7|7371.9|7369.1|6
1626116300000|2021-07-12 18:58:20|7372.9|7370.1|7372.5|7369.7|7372.9|7370.1|7371.4|7368.6|51
1626116310000|2021-07-12 18:58:30|7372.4|7369.6|7371.9|7369.1|7372.4|7369.6|7371.9|7369.1|3
1626116320000|2021-07-12 18:58:40|7372.4|7369.6|7372.9|7370.1|7372.9|7370.1|7371.9|7369.1|6
1626116330000|2021-07-12 18:58:50|7372.5|7369.7|7372.5|7369.7|7372.9|7370.1|7372.5|7369.7|22
1626116340000|2021-07-12 18:59:00|7372.9|7370.1|7371.5|7368.7|7372.9|7370.1|7371.5|7368.7|6
1626116350000|2021-07-12 18:59:10|7371.9|7369.1|7371.5|7368.7|7371.9|7369.1|7371.2|7368.4|0
1626116360000|2021-07-12 18:59:20|7371.9|7369.1|7370.9|7368.1|7371.9|7369.1|7370.9|7368.1|29
1626116370000|2021-07-12 18:59:30|7370.5|7367.7|7370.5|7367.7|7370.9|7368.1|7370.5|7367.7|6
1626116380000|2021-07-12 18:59:40|7370.2|7367.4|7370.9|7368.1|7370.9|7368.1|7370.2|7367.4|2
1626116390000|2021-07-12 18:59:50|7371|7368.2|7370.9|7368.1|7371.2|7368.4|7370.9|7368.1|39
1626116400000|2021-07-12 19:00:00|7370.5|7367.7|7371.2|7368.4|7371.2|7368.4|7370.5|7367.7|15
1626116410000|2021-07-12 19:00:10|7371|7368.2|7370.9|7368.1|7371|7368.2|7370.5|7367.7|0
1626116420000|2021-07-12 19:00:20|7370.5|7367.7|7370.5|7367.7|7370.9|7368.1|7370.5|7367.7|22
1626116430000|2021-07-12 19:00:30|7370.2|7367.4|7369.9|7367.1|7370.5|7367.7|7369.9|7367.1|16
1626116440000|2021-07-12 19:00:40|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7368.2|7365.4|93
1626116450000|2021-07-12 19:00:50|7369.9|7367.1|7370.5|7367.7|7371.2|7368.4|7369.9|7367.1|74
1626116460000|2021-07-12 19:01:00|7370.9|7368.1|7371.5|7368.7|7371.9|7369.1|7370.9|7368.1|16
1626116470000|2021-07-12 19:01:10|7371.9|7369.1|7371.5|7368.7|7371.9|7369.1|7371.5|7368.7|1
1626116480000|2021-07-12 19:01:20|7371.9|7369.1|7371.5|7368.7|7371.9|7369.1|7371.1|7368.3|26
1626116490000|2021-07-12 19:01:30|7371.9|7369.1|7371.5|7368.7|7372.1|7369.3|7371|7368.2|32
1626116500000|2021-07-12 19:01:40|7371.9|7369.1|7371.9|7369.1|7372.9|7370.1|7371.9|7369.1|19
1626116510000|2021-07-12 19:01:50|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|24
1626116520000|2021-07-12 19:02:00|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|2
1626116540000|2021-07-12 19:02:20|7373.1|7370.3|7372.5|7369.7|7373.1|7370.3|7372.5|7369.7|34
1626116550000|2021-07-12 19:02:30|7372.1|7369.3|7372.5|7369.7|7372.5|7369.7|7372.1|7369.3|9
1626116560000|2021-07-12 19:02:40|7372.9|7370.1|7372.5|7369.7|7373.1|7370.3|7372.5|7369.7|13
1626116570000|2021-07-12 19:02:50|7372.9|7370.1|7372.9|7370.1|7373|7370.2|7372.9|7370.1|23
1626116580000|2021-07-12 19:03:00|7373|7370.2|7372.5|7369.7|7373|7370.2|7372.1|7369.3|2
1626116590000|2021-07-12 19:03:10|7372.9|7370.1|7373.9|7371.1|7373.9|7371.1|7372.9|7370.1|5
1626116600000|2021-07-12 19:03:20|||||||||22
1626116610000|2021-07-12 19:03:30|7373.1|7370.3|7373.1|7370.3|7373.5|7370.7|7373.1|7370.3|2
1626116620000|2021-07-12 19:03:40|7373|7370.2|7373.9|7371.1|7373.9|7371.1|7372.9|7370.1|12
1626116630000|2021-07-12 19:03:50|7374|7371.2|7374.5|7371.7|7374.5|7371.7|7374|7371.2|28
1626116640000|2021-07-12 19:04:00|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|0
1626116650000|2021-07-12 19:04:10|7374|7371.2|7373.9|7371.1|7374.1|7371.3|7373.9|7371.1|13
1626116660000|2021-07-12 19:04:20|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|28
1626116670000|2021-07-12 19:04:30|7374.5|7371.7|7375|7372.2|7375|7372.2|7374.5|7371.7|9
1626116680000|2021-07-12 19:04:40|7374.9|7372.1|7374.1|7371.3|7374.9|7372.1|7374.1|7371.3|7
1626116690000|2021-07-12 19:04:50|7374.5|7371.7|7374.1|7371.3|7374.5|7371.7|7374.1|7371.3|29
1626116700000|2021-07-12 19:05:00|7374|7371.2|7374|7371.2|7374|7371.2|7373.9|7371.1|8
1626116710000|2021-07-12 19:05:10|7373.9|7371.1|7374|7371.2|7374|7371.2|7373.9|7371.1|0
1626116720000|2021-07-12 19:05:20|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|22
1626116730000|2021-07-12 19:05:30|||||||||5
1626116740000|2021-07-12 19:05:40|7374.9|7372.1|7374|7371.2|7374.9|7372.1|7373.9|7371.1|21
1626116750000|2021-07-12 19:05:50|7373.9|7371.1|7373.5|7370.7|7374|7371.2|7373.5|7370.7|33
1626116760000|2021-07-12 19:06:00|7373.1|7370.3|7373.5|7370.7|7373.5|7370.7|7373.1|7370.3|0
1626116770000|2021-07-12 19:06:10|7373.9|7371.1|7374.5|7371.7|7374.5|7371.7|7373.5|7370.7|18
1626116780000|2021-07-12 19:06:20|7374.1|7371.3|7374.1|7371.3|7374.5|7371.7|7374|7371.2|21
1626116790000|2021-07-12 19:06:30|7374.5|7371.7|7375.1|7372.3|7375.1|7372.3|7374.5|7371.7|8
1626116800000|2021-07-12 19:06:40|7374.9|7372.1|7374.5|7371.7|7374.9|7372.1|7374.5|7371.7|2
1626116810000|2021-07-12 19:06:50|7374.1|7371.3|7374.5|7371.7|7374.5|7371.7|7374.1|7371.3|28
1626116820000|2021-07-12 19:07:00|7374.1|7371.3|7374.5|7371.7|7374.9|7372.1|7373.9|7371.1|6
1626116830000|2021-07-12 19:07:10|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.5|7371.7|0
1626116840000|2021-07-12 19:07:20|7374.5|7371.7|7375.1|7372.3|7375.1|7372.3|7374|7371.2|43
1626116850000|2021-07-12 19:07:30|7375|7372.2|7374.1|7371.3|7375|7372.2|7374.1|7371.3|2
1626116860000|2021-07-12 19:07:40|7373.5|7370.7|7373.1|7370.3|7373.5|7370.7|7373.1|7370.3|14
1626116870000|2021-07-12 19:07:50|7373.5|7370.7|7375.1|7372.3|7375.1|7372.3|7373.1|7370.3|1148
1626116890000|2021-07-12 19:08:10|7375|7372.2|7374.1|7371.3|7375|7372.2|7374.1|7371.3|326
1626116900000|2021-07-12 19:08:20|||||||||21
1626116910000|2021-07-12 19:08:30|7374.7|7371.9|7375.1|7372.3|7377.5|7374.7|7374.7|7371.9|157
1626116920000|2021-07-12 19:08:40|7375|7372.2|7371.5|7368.7|7375|7372.2|7371.1|7368.3|55
1626116930000|2021-07-12 19:08:50|7371.1|7368.3|7371.5|7368.7|7371.6|7368.8|7371.1|7368.3|27
1626116940000|2021-07-12 19:09:00|7371.1|7368.3|7372.1|7369.3|7372.5|7369.7|7371.1|7368.3|12
1626116950000|2021-07-12 19:09:10|7372|7369.2|7371.5|7368.7|7372|7369.2|7371.1|7368.3|10
1626116960000|2021-07-12 19:09:20|7371.6|7368.8|7371.5|7368.7|7371.6|7368.8|7371.5|7368.7|22
1626116970000|2021-07-12 19:09:30|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|2
1626116980000|2021-07-12 19:09:40|7370.9|7368.1|7370.6|7367.8|7370.9|7368.1|7370.6|7367.8|7
1626116990000|2021-07-12 19:09:50|7370.5|7367.7|7369.5|7366.7|7371.1|7368.3|7369.1|7366.3|36
1626117000000|2021-07-12 19:10:00|7369.9|7367.1|7369.5|7366.7|7370|7367.2|7369.1|7366.3|8
1626117010000|2021-07-12 19:10:10|7369.1|7366.3|7370.1|7367.3|7370.1|7367.3|7369.1|7366.3|40
1626117020000|2021-07-12 19:10:20|||||||||22
1626117030000|2021-07-12 19:10:30|||||||||4
1626117040000|2021-07-12 19:10:40|7369.1|7366.3|7370.1|7367.3|7370.1|7367.3|7369.1|7366.3|20
1626117050000|2021-07-12 19:10:50|7370.2|7367.4|7370.1|7367.3|7370.7|7367.9|7370.1|7367.3|32
1626117060000|2021-07-12 19:11:00|||||||||22
1626117080000|2021-07-12 19:11:20|||||||||3
1626117090000|2021-07-12 19:11:30|||||||||23
1626117110000|2021-07-12 19:11:50|||||||||6
1626117120000|2021-07-12 19:12:00|||||||||23
1626117140000|2021-07-12 19:12:20|||||||||1
1626117150000|2021-07-12 19:12:30|7369.1|7366.3|7370.1|7367.3|7370.1|7367.3|7369.1|7366.3|26
1626117160000|2021-07-12 19:12:40|||||||||1
1626117180000|2021-07-12 19:13:00|7370.2|7367.4|7370.1|7367.3|7370.2|7367.4|7370.1|7367.3|74
1626117190000|2021-07-12 19:13:10|||||||||3
1626117200000|2021-07-12 19:13:20|7370|7367.2|7369.1|7366.3|7370|7367.2|7369.1|7366.3|13
1626117210000|2021-07-12 19:13:30|7369.5|7366.7|7369.1|7366.3|7369.6|7366.8|7369.1|7366.3|38
1626117230000|2021-07-12 19:13:50|7368.1|7365.3|7368.1|7365.3|7368.5|7365.7|7368.1|7365.3|23
1626117240000|2021-07-12 19:14:00|7369.1|7366.3|7366.5|7363.7|7369.1|7366.3|7366.1|7363.3|61
1626117250000|2021-07-12 19:14:10|7366.1|7363.3|7366.1|7363.3|7366.5|7363.7|7364.5|7361.7|36
1626117260000|2021-07-12 19:14:20|7366.5|7363.7|7367|7364.2|7367|7364.2|7366.5|7363.7|25
1626117270000|2021-07-12 19:14:30|7367.1|7364.3|7367.9|7365.1|7368.1|7365.3|7366.9|7364.1|31
1626117280000|2021-07-12 19:14:40|7367.5|7364.7|7367.9|7365.1|7368.1|7365.3|7367.5|7364.7|5
1626117290000|2021-07-12 19:14:50|7367.1|7364.3|7367.9|7365.1|7367.9|7365.1|7367.1|7364.3|26
1626117300000|2021-07-12 19:15:00|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|3
1626117310000|2021-07-12 19:15:10|7367.1|7364.3|7368.1|7365.3|7368.1|7365.3|7367.1|7364.3|11
1626117320000|2021-07-12 19:15:20|7368|7365.2|7368.1|7365.3|7368.1|7365.3|7368|7365.2|1
1626117330000|2021-07-12 19:15:30|7367.7|7364.9|7368.9|7366.1|7368.9|7366.1|7367.5|7364.7|19
1626117340000|2021-07-12 19:15:40|7369.1|7366.3|7368.9|7366.1|7369.1|7366.3|7368.9|7366.1|20
1626117350000|2021-07-12 19:15:50|7369|7366.2|7369.1|7366.3|7369.1|7366.3|7368.9|7366.1|2
1626117360000|2021-07-12 19:16:00|7369|7366.2|7368.5|7365.7|7369.1|7366.3|7368.1|7365.3|10
1626117370000|2021-07-12 19:16:10|||||||||4
1626117380000|2021-07-12 19:16:20|7368.6|7365.8|7369.1|7366.3|7369.1|7366.3|7368.6|7365.8|0
1626117390000|2021-07-12 19:16:30|7368.1|7365.3|7368.3|7365.5|7368.9|7366.1|7368.1|7365.3|14
1626117400000|2021-07-12 19:16:40|7368.7|7365.9|7368.5|7365.7|7369.1|7366.3|7368.5|7365.7|2
1626117410000|2021-07-12 19:16:50|7368.6|7365.8|7369.1|7366.3|7369.1|7366.3|7368.5|7365.7|3
1626117420000|2021-07-12 19:17:00|7368.6|7365.8|7369.1|7366.3|7369.1|7366.3|7368.6|7365.8|2
1626117440000|2021-07-12 19:17:20|7368.7|7365.9|7367.1|7364.3|7369.1|7366.3|7367.1|7364.3|19
1626117470000|2021-07-12 19:17:50|7366.6|7363.8|7366.1|7363.3|7367.1|7364.3|7366.1|7363.3|9
1626117480000|2021-07-12 19:18:00|||||||||1
1626117490000|2021-07-12 19:18:10|||||||||6
1626117500000|2021-07-12 19:18:20|7367.1|7364.3|7366.6|7363.8|7367.1|7364.3|7366.5|7363.7|13
1626117510000|2021-07-12 19:18:30|7367.1|7364.3|7366.1|7363.3|7367.1|7364.3|7366.1|7363.3|15
1626117520000|2021-07-12 19:18:40|||||||||9
1626117530000|2021-07-12 19:18:50|7366|7363.2|7362.9|7360.1|7366.1|7363.3|7362.5|7359.7|49
1626117540000|2021-07-12 19:19:00|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7361.9|7359.1|63
1626117550000|2021-07-12 19:19:10|7362.4|7359.6|7362.5|7359.7|7362.5|7359.7|7362.4|7359.6|14
1626117560000|2021-07-12 19:19:20|7362.9|7360.1|7360.9|7358.1|7362.9|7360.1|7360.9|7358.1|769
1626117570000|2021-07-12 19:19:30|7361.9|7359.1|7360.9|7358.1|7361.9|7359.1|7360.9|7358.1|25
1626117580000|2021-07-12 19:19:40|7361.3|7358.5|7361.9|7359.1|7361.9|7359.1|7361.3|7358.5|25
1626117590000|2021-07-12 19:19:50|7361.8|7359|7361.3|7358.5|7361.8|7359|7361.3|7358.5|7
1626117600000|2021-07-12 19:20:00|7361.7|7358.9|7361.9|7359.1|7361.9|7359.1|7361.7|7358.9|8
1626117610000|2021-07-12 19:20:10|7362.7|7359.9|7362.4|7359.6|7362.9|7360.1|7362.4|7359.6|11
1626117620000|2021-07-12 19:20:20|7362.8|7360|7362.9|7360.1|7363.3|7360.5|7362.3|7359.5|64
1626117630000|2021-07-12 19:20:30|7363.3|7360.5|7363.9|7361.1|7363.9|7361.1|7362.9|7360.1|29
1626117640000|2021-07-12 19:20:40|||||||||15
1626117650000|2021-07-12 19:20:50|7363.3|7360.5|7362.9|7360.1|7363.3|7360.5|7362.4|7359.6|11
1626117660000|2021-07-12 19:21:00|||||||||5
1626117670000|2021-07-12 19:21:10|7362.8|7360|7362.8|7360|7362.9|7360.1|7362.4|7359.6|39
1626117680000|2021-07-12 19:21:20|7362|7359.2|7362.3|7359.5|7362.4|7359.6|7361.9|7359.1|14
1626117690000|2021-07-12 19:21:30|7362.4|7359.6|7362.3|7359.5|7362.9|7360.1|7362.3|7359.5|12
1626117700000|2021-07-12 19:21:40|7362.4|7359.6|7363.3|7360.5|7363.9|7361.1|7362.4|7359.6|57
1626117710000|2021-07-12 19:21:50|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|1
1626117720000|2021-07-12 19:22:00|||||||||13
1626117740000|2021-07-12 19:22:20|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|9
1626117750000|2021-07-12 19:22:30|7361.9|7359.1|7362.3|7359.5|7362.9|7360.1|7361.9|7359.1|17
1626117760000|2021-07-12 19:22:40|7362.4|7359.6|7362.3|7359.5|7362.4|7359.6|7362.3|7359.5|3
1626117770000|2021-07-12 19:22:50|7361.9|7359.1|7362.3|7359.5|7362.3|7359.5|7361.9|7359.1|3
1626117780000|2021-07-12 19:23:00|7361.9|7359.1|7362.4|7359.6|7362.9|7360.1|7361.9|7359.1|13
1626117790000|2021-07-12 19:23:10|7362.7|7359.9|7362.3|7359.5|7362.9|7360.1|7362.3|7359.5|8
1626117800000|2021-07-12 19:23:20|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|7362.3|7359.5|5
1626117810000|2021-07-12 19:23:30|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|6
1626117820000|2021-07-12 19:23:40|7362.8|7360|7362.3|7359.5|7362.8|7360|7362.3|7359.5|12
1626117830000|2021-07-12 19:23:50|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|0
1626117840000|2021-07-12 19:24:00|7361.3|7358.5|7361.9|7359.1|7361.9|7359.1|7361.3|7358.5|17
1626117850000|2021-07-12 19:24:10|7361.4|7358.6|7361.3|7358.5|7361.7|7358.9|7361.3|7358.5|12
1626117860000|2021-07-12 19:24:20|7361.4|7358.6|7361.9|7359.1|7361.9|7359.1|7361.3|7358.5|5
1626117870000|2021-07-12 19:24:30|||||||||1
1626117880000|2021-07-12 19:24:40|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|1
1626117890000|2021-07-12 19:24:50|7361.3|7358.5|7361.3|7358.5|7361.3|7358.5|7360.9|7358.1|2
1626117900000|2021-07-12 19:25:00|7360.9|7358.1|7360.8|7358|7360.9|7358.1|7360.7|7357.9|13
1626117910000|2021-07-12 19:25:10|7360.7|7357.9|7360.3|7357.5|7360.9|7358.1|7358.9|7356.1|18
1626117920000|2021-07-12 19:25:20|7360.9|7358.1|7360.8|7358|7360.9|7358.1|7360.4|7357.6|5
1626117930000|2021-07-12 19:25:30|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|1
1626117940000|2021-07-12 19:25:40|7361.3|7358.5|7361.3|7358.5|7361.3|7358.5|7361.3|7358.5|0
1626117950000|2021-07-12 19:25:50|7361.7|7358.9|7361.9|7359.1|7361.9|7359.1|7361.3|7358.5|21
1626117970000|2021-07-12 19:26:10|||||||||7
1626117980000|2021-07-12 19:26:20|||||||||1
1626117990000|2021-07-12 19:26:30|||||||||1
1626118000000|2021-07-12 19:26:40|7361.7|7358.9|7361.9|7359.1|7361.9|7359.1|7361.7|7358.9|8
1626118010000|2021-07-12 19:26:50|7363.3|7360.5|7362.9|7360.1|7363.3|7360.5|7362.7|7359.9|66
1626118020000|2021-07-12 19:27:00|7362.8|7360|7361.9|7359.1|7362.9|7360.1|7361.9|7359.1|7
1626118050000|2021-07-12 19:27:30|||||||||3
1626118060000|2021-07-12 19:27:40|||||||||6
1626118080000|2021-07-12 19:28:00|7362.3|7359.5|7361.9|7359.1|7362.3|7359.5|7361.9|7359.1|1
1626118090000|2021-07-12 19:28:10|7362.3|7359.5|7362.3|7359.5|7362.4|7359.6|7361.9|7359.1|1
1626118100000|2021-07-12 19:28:20|7361.9|7359.1|7361.3|7358.5|7361.9|7359.1|7361.3|7358.5|18
1626118110000|2021-07-12 19:28:30|7361.7|7358.9|7361.9|7359.1|7361.9|7359.1|7361.3|7358.5|244
1626118120000|2021-07-12 19:28:40|7362.3|7359.5|7362.5|7359.7|7362.5|7359.7|7361.9|7359.1|54
1626118130000|2021-07-12 19:28:50|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|31
1626118140000|2021-07-12 19:29:00|7362.8|7360|7362.9|7360.1|7362.9|7360.1|7362.3|7359.5|7
1626118150000|2021-07-12 19:29:10|||||||||4
1626118160000|2021-07-12 19:29:20|||||||||5
1626118170000|2021-07-12 19:29:30|||||||||1
1626118180000|2021-07-12 19:29:40|7363|7360.2|7362.9|7360.1|7363|7360.2|7362.9|7360.1|1
1626118190000|2021-07-12 19:29:50|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|15
1626118200000|2021-07-12 19:30:00|||||||||16
1626118210000|2021-07-12 19:30:10|||||||||4
1626118220000|2021-07-12 19:30:20|7364|7361.2|7364.9|7362.1|7364.9|7362.1|7364|7361.2|49
1626118230000|2021-07-12 19:30:30|||||||||101
1626118240000|2021-07-12 19:30:40|7365|7362.2|7365.1|7362.3|7365.1|7362.3|7365|7362.2|7
1626118250000|2021-07-12 19:30:50|7365|7362.2|7363.9|7361.1|7365|7362.2|7363.9|7361.1|61
1626118260000|2021-07-12 19:31:00|7363.5|7360.7|7363.9|7361.1|7363.9|7361.1|7363.5|7360.7|6
1626118270000|2021-07-12 19:31:10|7363.5|7360.7|7362.9|7360.1|7363.5|7360.7|7362.9|7360.1|12
1626118280000|2021-07-12 19:31:20|7363.9|7361.1|7363.3|7360.5|7363.9|7361.1|7362.9|7360.1|18
1626118290000|2021-07-12 19:31:30|7362.9|7360.1|7363.3|7360.5|7363.3|7360.5|7362.9|7360.1|0
1626118300000|2021-07-12 19:31:40|7362.9|7360.1|7363.9|7361.1|7363.9|7361.1|7362.9|7360.1|2
1626118310000|2021-07-12 19:31:50|||||||||2
1626118320000|2021-07-12 19:32:00|||||||||121
1626118330000|2021-07-12 19:32:10|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|11
1626118340000|2021-07-12 19:32:20|7363.3|7360.5|7362.9|7360.1|7363.3|7360.5|7362.3|7359.5|15
1626118350000|2021-07-12 19:32:30|||||||||3
1626118360000|2021-07-12 19:32:40|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|7362.3|7359.5|5
1626118370000|2021-07-12 19:32:50|7362.3|7359.5|7362.9|7360.1|7362.9|7360.1|7362.3|7359.5|15
1626118380000|2021-07-12 19:33:00|||||||||5
1626118390000|2021-07-12 19:33:10|7363|7360.2|7362.9|7360.1|7363|7360.2|7362.9|7360.1|1
1626118400000|2021-07-12 19:33:20|7363|7360.2|7362.9|7360.1|7363|7360.2|7362.9|7360.1|0
1626118410000|2021-07-12 19:33:30|7363.1|7360.3|7363.5|7360.7|7363.9|7361.1|7362.9|7360.1|11
1626118420000|2021-07-12 19:33:40|7363.9|7361.1|7364.1|7361.3|7364.5|7361.7|7363.9|7361.1|11
1626118430000|2021-07-12 19:33:50|7363.9|7361.1|7364|7361.2|7364.1|7361.3|7363.5|7360.7|4
1626118440000|2021-07-12 19:34:00|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|0
1626118450000|2021-07-12 19:34:10|7362.5|7359.7|7362.9|7360.1|7362.9|7360.1|7362.5|7359.7|4
1626118460000|2021-07-12 19:34:20|7363|7360.2|7363|7360.2|7363|7360.2|7362.9|7360.1|0
1626118470000|2021-07-12 19:34:30|7362.9|7360.1|7363.1|7360.3|7363.1|7360.3|7362.9|7360.1|3
1626118480000|2021-07-12 19:34:40|7363|7360.2|7363.1|7360.3|7363.1|7360.3|7363|7360.2|0
1626118490000|2021-07-12 19:34:50|7363|7360.2|7363|7360.2|7363|7360.2|7363|7360.2|2
1626118500000|2021-07-12 19:35:00|7362.9|7360.1|7363.1|7360.3|7363.1|7360.3|7362.9|7360.1|12
1626118510000|2021-07-12 19:35:10|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|3
1626118520000|2021-07-12 19:35:20|7363.1|7360.3|7363.5|7360.7|7364|7361.2|7363.1|7360.3|18
1626118530000|2021-07-12 19:35:30|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|2
1626118550000|2021-07-12 19:35:50|7363|7360.2|7362.6|7359.8|7363.1|7360.3|7362.1|7359.3|20
1626118560000|2021-07-12 19:36:00|7362.5|7359.7|7362.1|7359.3|7362.5|7359.7|7362|7359.2|6
1626118570000|2021-07-12 19:36:10|7362|7359.2|7362.1|7359.3|7362.1|7359.3|7362|7359.2|2
1626118580000|2021-07-12 19:36:20|7362.5|7359.7|7363.1|7360.3|7363.1|7360.3|7362.5|7359.7|3
1626118600000|2021-07-12 19:36:40|||||||||6
1626118610000|2021-07-12 19:36:50|7363.9|7361.1|7364.1|7361.3|7364.1|7361.3|7363.9|7361.1|5
1626118620000|2021-07-12 19:37:00|||||||||76
1626118630000|2021-07-12 19:37:10|||||||||5
1626118640000|2021-07-12 19:37:20|7363.9|7361.1|7364.1|7361.3|7364.1|7361.3|7363.9|7361.1|4
1626118650000|2021-07-12 19:37:30|7364.5|7361.7|7365.1|7362.3|7365.1|7362.3|7364.5|7361.7|14
1626118660000|2021-07-12 19:37:40|||||||||1
1626118670000|2021-07-12 19:37:50|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|2
1626118680000|2021-07-12 19:38:00|7365.1|7362.3|7363.5|7360.7|7365.1|7362.3|7363.5|7360.7|8
1626118690000|2021-07-12 19:38:10|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364|7361.2|3
1626118700000|2021-07-12 19:38:20|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|0
1626118720000|2021-07-12 19:38:40|7364.1|7361.3|7363.5|7360.7|7364.1|7361.3|7363.5|7360.7|3
1626118740000|2021-07-12 19:39:00|||||||||1
1626118750000|2021-07-12 19:39:10|||||||||1
1626118760000|2021-07-12 19:39:20|7363.1|7360.3|7363.6|7360.8|7363.6|7360.8|7363.1|7360.3|6
1626118770000|2021-07-12 19:39:30|7364|7361.2|7363.5|7360.7|7364|7361.2|7363.5|7360.7|1
1626118780000|2021-07-12 19:39:40|7363.9|7361.1|7363.5|7360.7|7363.9|7361.1|7363.1|7360.3|0
1626118790000|2021-07-12 19:39:50|7363.1|7360.3|7363.5|7360.7|7363.5|7360.7|7363.1|7360.3|1
1626118800000|2021-07-12 19:40:00|7363.1|7360.3|7364.1|7361.3|7364.1|7361.3|7363.1|7360.3|9
1626118810000|2021-07-12 19:40:10|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.1|7361.3|1
1626118820000|2021-07-12 19:40:20|7364.9|7362.1|7364.5|7361.7|7364.9|7362.1|7364.5|7361.7|1
1626118830000|2021-07-12 19:40:30|7364.9|7362.1|7364.5|7361.7|7364.9|7362.1|7364.5|7361.7|0
1626118840000|2021-07-12 19:40:40|7363.9|7361.1|7364.1|7361.3|7364.1|7361.3|7363.9|7361.1|17
1626118850000|2021-07-12 19:40:50|7364|7361.2|7364.5|7361.7|7364.5|7361.7|7363.9|7361.1|4
1626118860000|2021-07-12 19:41:00|7365|7362.2|7365.1|7362.3|7365.1|7362.3|7365|7362.2|11
1626118870000|2021-07-12 19:41:10|7365|7362.2|7365|7362.2|7365|7362.2|7365|7362.2|5
1626118890000|2021-07-12 19:41:30|7365.1|7362.3|7365|7362.2|7365.1|7362.3|7365|7362.2|0
1626118900000|2021-07-12 19:41:40|7365.1|7362.3|7364.1|7361.3|7365.1|7362.3|7364.1|7361.3|3
1626118910000|2021-07-12 19:41:50|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|2
1626118920000|2021-07-12 19:42:00|7364.9|7362.1|7364.1|7361.3|7364.9|7362.1|7364.1|7361.3|1
1626118930000|2021-07-12 19:42:10|7364.5|7361.7|7365.1|7362.3|7365.1|7362.3|7364.5|7361.7|5
1626118940000|2021-07-12 19:42:20|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|2
1626118950000|2021-07-12 19:42:30|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|6
1626118960000|2021-07-12 19:42:40|||||||||3
1626118970000|2021-07-12 19:42:50|||||||||7
1626118980000|2021-07-12 19:43:00|||||||||2
1626118990000|2021-07-12 19:43:10|7365.5|7362.7|7365.1|7362.3|7365.5|7362.7|7365.1|7362.3|31
1626119000000|2021-07-12 19:43:20|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|4
1626119010000|2021-07-12 19:43:30|7365.6|7362.8|7366.6|7363.8|7367.1|7364.3|7365.6|7362.8|16
1626119020000|2021-07-12 19:43:40|7366.5|7363.7|7366.5|7363.7|7366.5|7363.7|7366.5|7363.7|4
1626119030000|2021-07-12 19:43:50|7367.1|7364.3|7366.1|7363.3|7367.1|7364.3|7366.1|7363.3|5
1626119040000|2021-07-12 19:44:00|7366|7363.2|7365.1|7362.3|7366|7363.2|7365.1|7362.3|11
1626119050000|2021-07-12 19:44:10|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.1|7362.3|9
1626119060000|2021-07-12 19:44:20|7365.1|7362.3|7365.1|7362.3|7365.5|7362.7|7365.1|7362.3|5
1626119070000|2021-07-12 19:44:30|||||||||3
1626119080000|2021-07-12 19:44:40|||||||||2
1626119090000|2021-07-12 19:44:50|||||||||4
1626119100000|2021-07-12 19:45:00|||||||||56
1626119110000|2021-07-12 19:45:10|7365.5|7362.7|7365.5|7362.7|7365.9|7363.1|7365.5|7362.7|2
1626119120000|2021-07-12 19:45:20|7365.1|7362.3|7365|7362.2|7365.5|7362.7|7364.9|7362.1|11
1626119130000|2021-07-12 19:45:30|7365.1|7362.3|7365.5|7362.7|7365.5|7362.7|7365|7362.2|2
1626119140000|2021-07-12 19:45:40|7365.4|7362.6|7365.5|7362.7|7365.5|7362.7|7364.5|7361.7|13
1626119150000|2021-07-12 19:45:50|7365.1|7362.3|7364.1|7361.3|7365.1|7362.3|7364.1|7361.3|4
1626119160000|2021-07-12 19:46:00|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|4
1626119170000|2021-07-12 19:46:10|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7364.9|7362.1|11
1626119180000|2021-07-12 19:46:20|||||||||5
1626119190000|2021-07-12 19:46:30|7365.3|7362.5|7365.5|7362.7|7366.1|7363.3|7365.3|7362.5|174
1626119200000|2021-07-12 19:46:40|7365.6|7362.8|7365.1|7362.3|7366.1|7363.3|7365.1|7362.3|57
1626119210000|2021-07-12 19:46:50|7365.5|7362.7|7365.1|7362.3|7365.5|7362.7|7365.1|7362.3|2
1626119220000|2021-07-12 19:47:00|||||||||2
1626119230000|2021-07-12 19:47:10|7365.5|7362.7|7366.1|7363.3|7366.1|7363.3|7365.1|7362.3|6
1626119240000|2021-07-12 19:47:20|7366.5|7363.7|7366.5|7363.7|7366.5|7363.7|7366.5|7363.7|1
1626119250000|2021-07-12 19:47:30|7367|7364.2|7367.1|7364.3|7367.1|7364.3|7367|7364.2|5
1626119260000|2021-07-12 19:47:40|||||||||3
1626119270000|2021-07-12 19:47:50|||||||||3
1626119280000|2021-07-12 19:48:00|7367|7364.2|7366.5|7363.7|7367.1|7364.3|7366.5|7363.7|7
1626119290000|2021-07-12 19:48:10|||||||||3
1626119300000|2021-07-12 19:48:20|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|4
1626119310000|2021-07-12 19:48:30|7366.3|7363.5|7367.1|7364.3|7367.1|7364.3|7366.3|7363.5|51
1626119320000|2021-07-12 19:48:40|7367.5|7364.7|7368.1|7365.3|7368.1|7365.3|7367.1|7364.3|8
1626119330000|2021-07-12 19:48:50|||||||||9
1626119340000|2021-07-12 19:49:00|7369.1|7366.3|7369.1|7366.3|7369.5|7366.7|7368.5|7365.7|40
1626119350000|2021-07-12 19:49:10|||||||||6
1626119360000|2021-07-12 19:49:20|||||||||6
1626119370000|2021-07-12 19:49:30|7369|7366.2|7367.5|7364.7|7369|7366.2|7367.5|7364.7|13
1626119380000|2021-07-12 19:49:40|7367.1|7364.3|7367.5|7364.7|7367.5|7364.7|7367.1|7364.3|1
1626119390000|2021-07-12 19:49:50|||||||||5
1626119400000|2021-07-12 19:50:00|7367.1|7364.3|7366.9|7364.1|7367.7|7364.9|7366.9|7364.1|37
1626119410000|2021-07-12 19:50:10|7367|7364.2|7368.1|7365.3|7368.1|7365.3|7366.9|7364.1|13
1626119420000|2021-07-12 19:50:20|7368.5|7365.7|7369.1|7366.3|7369.1|7366.3|7368.1|7365.3|12
1626119430000|2021-07-12 19:50:30|7368.7|7365.9|7368.1|7365.3|7368.7|7365.9|7368.1|7365.3|5
1626119450000|2021-07-12 19:50:50|7367.9|7365.1|7367.1|7364.3|7367.9|7365.1|7367.1|7364.3|9
1626119460000|2021-07-12 19:51:00|7366.7|7363.9|7367.1|7364.3|7367.1|7364.3|7366.1|7363.3|13
1626119470000|2021-07-12 19:51:10|7366.7|7363.9|7365.5|7362.7|7366.7|7363.9|7365.1|7362.3|91
1626119480000|2021-07-12 19:51:20|7365.6|7362.8|7365.5|7362.7|7365.6|7362.8|7365.5|7362.7|14
1626119490000|2021-07-12 19:51:30|7365.6|7362.8|7365.5|7362.7|7366.1|7363.3|7365.1|7362.3|1
1626119500000|2021-07-12 19:51:40|7365.1|7362.3|7366.1|7363.3|7366.1|7363.3|7365.1|7362.3|2
1626119520000|2021-07-12 19:52:00|7365.7|7362.9|7365.5|7362.7|7366.1|7363.3|7365.1|7362.3|9
1626119530000|2021-07-12 19:52:10|7365.1|7362.3|7365.5|7362.7|7365.5|7362.7|7365.1|7362.3|5
1626119540000|2021-07-12 19:52:20|7365.6|7362.8|7366.1|7363.3|7366.1|7363.3|7365.6|7362.8|4
1626119550000|2021-07-12 19:52:30|7366.5|7363.7|7366.1|7363.3|7366.5|7363.7|7366.1|7363.3|0
1626119560000|2021-07-12 19:52:40|||||||||1
1626119570000|2021-07-12 19:52:50|7366.6|7363.8|7366.1|7363.3|7366.6|7363.8|7366.1|7363.3|7
1626119580000|2021-07-12 19:53:00|7365.7|7362.9|7366.1|7363.3|7366.1|7363.3|7365.5|7362.7|16
1626119590000|2021-07-12 19:53:10|7365.5|7362.7|7366.5|7363.7|7367.1|7364.3|7365.1|7362.3|35
1626119600000|2021-07-12 19:53:20|7366.1|7363.3|7366.1|7363.3|7366.5|7363.7|7366.1|7363.3|1
1626119610000|2021-07-12 19:53:30|7366.5|7363.7|7366.1|7363.3|7366.9|7364.1|7366.1|7363.3|1
1626119620000|2021-07-12 19:53:40|7367.1|7364.3|7366.5|7363.7|7367.1|7364.3|7366.5|7363.7|5
1626119630000|2021-07-12 19:53:50|7366.9|7364.1|7366.5|7363.7|7366.9|7364.1|7366.5|7363.7|0
1626119640000|2021-07-12 19:54:00|7366.1|7363.3|7366.5|7363.7|7366.5|7363.7|7366.1|7363.3|0
1626119650000|2021-07-12 19:54:10|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|1
1626119660000|2021-07-12 19:54:20|7365.9|7363.1|7366|7363.2|7366.5|7363.7|7365.9|7363.1|9
1626119670000|2021-07-12 19:54:30|7366.1|7363.3|7367.1|7364.3|7367.1|7364.3|7365.6|7362.8|31
1626119680000|2021-07-12 19:54:40|7367|7364.2|7366.9|7364.1|7367.1|7364.3|7366.5|7363.7|13
1626119690000|2021-07-12 19:54:50|7366.1|7363.3|7366.5|7363.7|7366.5|7363.7|7366.1|7363.3|13
1626119700000|2021-07-12 19:55:00|7366.1|7363.3|7365.5|7362.7|7366.5|7363.7|7365.5|7362.7|23
1626119710000|2021-07-12 19:55:10|7365.7|7362.9|7365.1|7362.3|7366.1|7363.3|7365.1|7362.3|12
1626119720000|2021-07-12 19:55:20|7365.5|7362.7|7365|7362.2|7366.7|7363.9|7364.5|7361.7|57
1626119730000|2021-07-12 19:55:30|7365.1|7362.3|7364.5|7361.7|7365.1|7362.3|7364.5|7361.7|4
1626119740000|2021-07-12 19:55:40|||||||||9
1626119750000|2021-07-12 19:55:50|7363.1|7360.3|7363.5|7360.7|7363.5|7360.7|7363.1|7360.3|13
1626119760000|2021-07-12 19:56:00|7364.1|7361.3|7364.5|7361.7|7364.9|7362.1|7364.1|7361.3|13
1626119770000|2021-07-12 19:56:10|||||||||1
1626119780000|2021-07-12 19:56:20|||||||||1
1626119800000|2021-07-12 19:56:40|||||||||1
1626119810000|2021-07-12 19:56:50|||||||||1
1626119820000|2021-07-12 19:57:00|7364.1|7361.3|7364.5|7361.7|7364.5|7361.7|7364.1|7361.3|0
1626119830000|2021-07-12 19:57:10|7363.8|7361|7363.5|7360.7|7363.8|7361|7363.5|7360.7|35
1626119840000|2021-07-12 19:57:20|7363.1|7360.3|7363.3|7360.5|7363.5|7360.7|7363|7360.2|3
1626119850000|2021-07-12 19:57:30|7363|7360.2|7362.5|7359.7|7363|7360.2|7362.1|7359.3|2
1626119860000|2021-07-12 19:57:40|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|37
1626119870000|2021-07-12 19:57:50|7363.5|7360.7|7363.1|7360.3|7363.5|7360.7|7363.1|7360.3|0
1626119880000|2021-07-12 19:58:00|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|7363.1|7360.3|1
1626119890000|2021-07-12 19:58:10|7363.1|7360.3|7362.5|7359.7|7363.1|7360.3|7362.1|7359.3|15
1626119900000|2021-07-12 19:58:20|7362.8|7360|7362.5|7359.7|7362.8|7360|7362.5|7359.7|5
1626119910000|2021-07-12 19:58:30|7363.1|7360.3|7363.5|7360.7|7363.5|7360.7|7363.1|7360.3|8
1626119920000|2021-07-12 19:58:40|7363|7360.2|7363.1|7360.3|7363.1|7360.3|7362.8|7360|11
1626119930000|2021-07-12 19:58:50|7363.5|7360.7|7364.1|7361.3|7364.1|7361.3|7363.5|7360.7|34
1626119940000|2021-07-12 19:59:00|7364.5|7361.7|7365.1|7362.3|7365.1|7362.3|7364.5|7361.7|5
1626119950000|2021-07-12 19:59:10|7365.5|7362.7|7365.5|7362.7|7366.1|7363.3|7365.1|7362.3|16
1626119960000|2021-07-12 19:59:20|7365.1|7362.3|7365.1|7362.3|7365.5|7362.7|7365.1|7362.3|2
1626119970000|2021-07-12 19:59:30|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|1
1626119980000|2021-07-12 19:59:40|7365.8|7363|7366.1|7363.3|7366.1|7363.3|7365.8|7363|11
1626119990000|2021-07-12 19:59:50|7366.5|7363.7|7366.1|7363.3|7366.7|7363.9|7366.1|7363.3|18
1626120000000|2021-07-12 20:00:00|7366.5|7363.7|7367.1|7364.3|7367.1|7364.3|7366.1|7363.3|23
1626120010000|2021-07-12 20:00:10|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|3
1626120020000|2021-07-12 20:00:20|7367.1|7364.3|7366.4|7363.6|7367.4|7364.6|7365.8|7363|18
1626120030000|2021-07-12 20:00:30|7366.6|7363.8|7366.4|7363.6|7366.9|7364.1|7366.1|7363.3|10
1626120040000|2021-07-12 20:00:40|7366.8|7364|7366.4|7363.6|7366.8|7364|7366.4|7363.6|1
1626120060000|2021-07-12 20:01:00|7366.9|7364.1|7366.4|7363.6|7367.1|7364.3|7366.4|7363.6|7
1626120070000|2021-07-12 20:01:10|||||||||1
1626120080000|2021-07-12 20:01:20|7366.6|7363.8|7366.4|7363.6|7366.7|7363.9|7366.4|7363.6|4
1626120090000|2021-07-12 20:01:30|7366.1|7363.3|7365.8|7363|7366.4|7363.6|7365.8|7363|12
1626120100000|2021-07-12 20:01:40|7365.9|7363.1|7365.9|7363.1|7366.1|7363.3|7365.4|7362.6|0
1626120110000|2021-07-12 20:01:50|7366.1|7363.3|7365.8|7363|7366.1|7363.3|7365.8|7363|3
1626120120000|2021-07-12 20:02:00|7365.9|7363.1|7366.4|7363.6|7366.4|7363.6|7365.8|7363|1
1626120130000|2021-07-12 20:02:10|7366.8|7364|7366.4|7363.6|7366.8|7364|7366.4|7363.6|0
1626120140000|2021-07-12 20:02:20|7366.1|7363.3|7366.1|7363.3|7366.4|7363.6|7366.1|7363.3|3
1626120150000|2021-07-12 20:02:30|7366.4|7363.6|7366.1|7363.3|7366.4|7363.6|7366.1|7363.3|2
1626120160000|2021-07-12 20:02:40|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|1
1626120180000|2021-07-12 20:03:00|7366.1|7363.3|7366.4|7363.6|7366.4|7363.6|7366.1|7363.3|1
1626120190000|2021-07-12 20:03:10|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7366.8|7364|4
1626120200000|2021-07-12 20:03:20|7366.4|7363.6|7365.4|7362.6|7366.4|7363.6|7365.4|7362.6|24
1626120210000|2021-07-12 20:03:30|7365.8|7363|7365.4|7362.6|7365.8|7363|7365.4|7362.6|1
1626120230000|2021-07-12 20:03:50|7365|7362.2|7365.4|7362.6|7365.4|7362.6|7365|7362.2|4
1626120240000|2021-07-12 20:04:00|7366|7363.2|7365.9|7363.1|7366|7363.2|7365.5|7362.7|42
1626120260000|2021-07-12 20:04:20|7365.5|7362.7|7365.9|7363.1|7365.9|7363.1|7365.4|7362.6|2
1626120290000|2021-07-12 20:04:50|7366|7363.2|7365.5|7362.7|7366|7363.2|7365.5|7362.7|21
1626120300000|2021-07-12 20:05:00|7366|7363.2|7365.5|7362.7|7366|7363.2|7365.4|7362.6|5
1626120310000|2021-07-12 20:05:10|7365.4|7362.6|7365|7362.2|7365.5|7362.7|7365|7362.2|9
1626120320000|2021-07-12 20:05:20|7365.5|7362.7|7365.5|7362.7|7366|7363.2|7365.5|7362.7|5
1626120330000|2021-07-12 20:05:30|7365.4|7362.6|7365.5|7362.7|7365.9|7363.1|7365.4|7362.6|1
1626120340000|2021-07-12 20:05:40|7365.9|7363.1|7365.5|7362.7|7366|7363.2|7365.5|7362.7|4
1626120350000|2021-07-12 20:05:50|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|0
1626120360000|2021-07-12 20:06:00|7365|7362.2|7366.4|7363.6|7366.4|7363.6|7365|7362.2|3
1626120370000|2021-07-12 20:06:10|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|1
1626120380000|2021-07-12 20:06:20|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|0
1626120390000|2021-07-12 20:06:30|7366.7|7363.9|7366.5|7363.7|7367|7364.2|7366.4|7363.6|6
1626120400000|2021-07-12 20:06:40|7366.4|7363.6|7366.4|7363.6|7366.5|7363.7|7366.4|7363.6|0
1626120410000|2021-07-12 20:06:50|7366|7363.2|7366.4|7363.6|7366.4|7363.6|7365.8|7363|1
1626120420000|2021-07-12 20:07:00|7366|7363.2|7366.4|7363.6|7366.4|7363.6|7366|7363.2|0
1626120430000|2021-07-12 20:07:10|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|2
1626120440000|2021-07-12 20:07:20|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366|7363.2|0
1626120450000|2021-07-12 20:07:30|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|0
1626120460000|2021-07-12 20:07:40|7366.4|7363.6|7366|7363.2|7366.4|7363.6|7366|7363.2|0
1626120480000|2021-07-12 20:08:00|7366.4|7363.6|7367|7364.2|7367|7364.2|7366.4|7363.6|2
1626120490000|2021-07-12 20:08:10|||||||||1
1626120500000|2021-07-12 20:08:20|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7365|7362.2|9
1626120520000|2021-07-12 20:08:40|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|0
1626120530000|2021-07-12 20:08:50|7365.8|7363|7365.8|7363|7365.8|7363|7365|7362.2|9
1626120540000|2021-07-12 20:09:00|7366|7363.2|7365.9|7363.1|7366|7363.2|7365.8|7363|5
1626120550000|2021-07-12 20:09:10|7365.8|7363|7366|7363.2|7366|7363.2|7365.8|7363|6
1626120600000|2021-07-12 20:10:00|7366.1|7363.3|7366.8|7364|7367|7364.2|7366.1|7363.3|7
1626120610000|2021-07-12 20:10:10|7366.9|7364.1|7366.8|7364|7366.9|7364.1|7366.8|7364|4
1626120630000|2021-07-12 20:10:30|||||||||3
1626120640000|2021-07-12 20:10:40|7366.6|7363.8|7364.2|7361.4|7366.6|7363.8|7363.8|7361|411
1626120650000|2021-07-12 20:10:50|||||||||3
1626120660000|2021-07-12 20:11:00|7364.3|7361.5|7364.3|7361.5|7364.8|7362|7364.2|7361.4|6
1626120670000|2021-07-12 20:11:10|7364.2|7361.4|7364.2|7361.4|7364.3|7361.5|7363.8|7361|3
1626120680000|2021-07-12 20:11:20|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|6
1626120690000|2021-07-12 20:11:30|7363.3|7360.5|7363.3|7360.5|7363.3|7360.5|7363.2|7360.4|6
1626120700000|2021-07-12 20:11:40|7363.2|7360.4|7362.8|7360|7363.3|7360.5|7362.8|7360|3
1626120710000|2021-07-12 20:11:50|||||||||4
1626120720000|2021-07-12 20:12:00|7362.3|7359.5|7362.2|7359.4|7362.6|7359.8|7362.2|7359.4|7
1626120730000|2021-07-12 20:12:10|7362.1|7359.3|7362.2|7359.4|7362.2|7359.4|7361.8|7359|12
1626120740000|2021-07-12 20:12:20|||||||||12
1626120750000|2021-07-12 20:12:30|7362.6|7359.8|7362.2|7359.4|7362.6|7359.8|7361.6|7358.8|10
1626120760000|2021-07-12 20:12:40|7362.6|7359.8|7362.2|7359.4|7362.6|7359.8|7362.2|7359.4|0
1626120770000|2021-07-12 20:12:50|7361.6|7358.8|7362.2|7359.4|7362.2|7359.4|7361.6|7358.8|9
1626120780000|2021-07-12 20:13:00|7362.6|7359.8|7362.6|7359.8|7362.8|7360|7362.6|7359.8|9
1626120790000|2021-07-12 20:13:10|7363.2|7360.4|7362.8|7360|7363.2|7360.4|7362.8|7360|11
1626120800000|2021-07-12 20:13:20|||||||||1
1626120820000|2021-07-12 20:13:40|7363.2|7360.4|7363.2|7360.4|7363.7|7360.9|7362.8|7360|3
1626120830000|2021-07-12 20:13:50|7362.2|7359.4|7362.2|7359.4|7362.2|7359.4|7362.2|7359.4|14
1626120860000|2021-07-12 20:14:20|7362.4|7359.6|7361.8|7359|7362.7|7359.9|7361.2|7358.4|135
1626120870000|2021-07-12 20:14:30|7362.2|7359.4|7361.2|7358.4|7362.2|7359.4|7361.2|7358.4|4
1626120880000|2021-07-12 20:14:40|||||||||1
1626120890000|2021-07-12 20:14:50|7362.2|7359.4|7362.2|7359.4|7362.2|7359.4|7362.2|7359.4|15
1626120900000|2021-07-12 20:15:00|7363.8|7361|7363.8|7361|7364.2|7361.4|7363.8|7361|37
1626120910000|2021-07-12 20:15:10|7363.7|7360.9|7362.8|7360|7363.7|7360.9|7362.8|7360|0
1626120920000|2021-07-12 20:15:20|7362.2|7359.4|7363.7|7360.9|7364.8|7362|7362.2|7359.4|37
1626120940000|2021-07-12 20:15:40|7364.1|7361.3|7364.2|7361.4|7364.2|7361.4|7364.1|7361.3|2
1626120950000|2021-07-12 20:15:50|||||||||3
1626120960000|2021-07-12 20:16:00|||||||||1
1626120970000|2021-07-12 20:16:10|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|11
1626120990000|2021-07-12 20:16:30|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|0
1626121000000|2021-07-12 20:16:40|||||||||1
1626121010000|2021-07-12 20:16:50|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|0
1626121020000|2021-07-12 20:17:00|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7363.8|7361|0
1626121030000|2021-07-12 20:17:10|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|0
1626121040000|2021-07-12 20:17:20|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|0
1626121050000|2021-07-12 20:17:30|7363.8|7361|7364.2|7361.4|7364.2|7361.4|7363.8|7361|0
1626121060000|2021-07-12 20:17:40|7363.8|7361|7364.2|7361.4|7364.2|7361.4|7363.8|7361|0
1626121080000|2021-07-12 20:18:00|7364.6|7361.8|7364.2|7361.4|7364.6|7361.8|7364.2|7361.4|2
1626121090000|2021-07-12 20:18:10|7364.6|7361.8|7364.8|7362|7364.8|7362|7364.6|7361.8|1
1626121110000|2021-07-12 20:18:30|||||||||1
1626121120000|2021-07-12 20:18:40|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7364.8|7362|0
1626121130000|2021-07-12 20:18:50|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|0
1626121140000|2021-07-12 20:19:00|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|0
1626121150000|2021-07-12 20:19:10|7365.6|7362.8|7365.2|7362.4|7365.8|7363|7365.2|7362.4|11
1626121170000|2021-07-12 20:19:30|||||||||1
1626121180000|2021-07-12 20:19:40|7364.8|7362|7365.2|7362.4|7365.2|7362.4|7364.8|7362|0
1626121190000|2021-07-12 20:19:50|7364.8|7362|7363.8|7361|7364.8|7362|7363.2|7360.4|40
1626121200000|2021-07-12 20:20:00|7364.2|7361.4|7363.8|7361|7364.2|7361.4|7363.8|7361|2
1626121220000|2021-07-12 20:20:20|7363.7|7360.9|7362.8|7360|7363.7|7360.9|7362.8|7360|3
1626121230000|2021-07-12 20:20:30|7362.2|7359.4|7361.2|7358.4|7362.2|7359.4|7361.2|7358.4|20
1626121240000|2021-07-12 20:20:40|7360.8|7358|7360.2|7357.4|7360.8|7358|7360.2|7357.4|7
1626121250000|2021-07-12 20:20:50|7360.7|7357.9|7360.7|7357.9|7361.2|7358.4|7360.7|7357.9|2
1626121260000|2021-07-12 20:21:00|7360.6|7357.8|7360.2|7357.4|7360.6|7357.8|7359.8|7357|9
1626121270000|2021-07-12 20:21:10|7360.3|7357.5|7360.2|7357.4|7360.7|7357.9|7360.2|7357.4|5
1626121280000|2021-07-12 20:21:20|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|2
1626121320000|2021-07-12 20:22:00|7359.8|7357|7360.3|7357.5|7360.3|7357.5|7359.8|7357|3
1626121330000|2021-07-12 20:22:10|7360.8|7358|7360.8|7358|7360.8|7358|7360.8|7358|0
1626121340000|2021-07-12 20:22:20|7361.2|7358.4|7360.8|7358|7361.2|7358.4|7360.8|7358|0
1626121350000|2021-07-12 20:22:30|7361.2|7358.4|7362.2|7359.4|7362.2|7359.4|7360.2|7357.4|26
1626121360000|2021-07-12 20:22:40|7362.4|7359.6|7362.2|7359.4|7363.2|7360.4|7362.2|7359.4|25
1626121370000|2021-07-12 20:22:50|7362.3|7359.5|7362.2|7359.4|7362.3|7359.5|7362.2|7359.4|0
1626121380000|2021-07-12 20:23:00|7361.8|7359|7361.8|7359|7361.8|7359|7361.8|7359|3
1626121420000|2021-07-12 20:23:40|||||||||1
1626121430000|2021-07-12 20:23:50|7362.2|7359.4|7362.2|7359.4|7362.8|7360|7362.2|7359.4|1
1626121440000|2021-07-12 20:24:00|7361.8|7359|7361.8|7359|7361.8|7359|7361.8|7359|0
1626121450000|2021-07-12 20:24:10|||||||||4
1626121460000|2021-07-12 20:24:20|7362.2|7359.4|7362.2|7359.4|7362.2|7359.4|7362.2|7359.4|0
1626121480000|2021-07-12 20:24:40|7361.8|7359|7361.8|7359|7361.8|7359|7361.8|7359|0
1626121500000|2021-07-12 20:25:00|7362|7359.2|7363.2|7360.4|7363.2|7360.4|7362|7359.2|14
1626121520000|2021-07-12 20:25:20|7362.8|7360|7363.2|7360.4|7363.2|7360.4|7362.8|7360|2
1626121560000|2021-07-12 20:26:00|7362.8|7360|7362.8|7360|7363.2|7360.4|7362.8|7360|6
1626121570000|2021-07-12 20:26:10|7363|7360.2|7363.8|7361|7364.2|7361.4|7363|7360.2|20
1626121580000|2021-07-12 20:26:20|||||||||1
1626121590000|2021-07-12 20:26:30|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|1
1626121620000|2021-07-12 20:27:00|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|0
1626121630000|2021-07-12 20:27:10|7364.2|7361.4|7365.2|7362.4|7365.2|7362.4|7364.2|7361.4|10
1626121650000|2021-07-12 20:27:30|7364.8|7362|7365.8|7363|7365.8|7363|7364.2|7361.4|9
1626121660000|2021-07-12 20:27:40|7365.3|7362.5|7365.2|7362.4|7365.3|7362.5|7365.2|7362.4|2
1626121670000|2021-07-12 20:27:50|7365.3|7362.5|7365.2|7362.4|7365.3|7362.5|7365.2|7362.4|0
1626121680000|2021-07-12 20:28:00|7365.3|7362.5|7364.8|7362|7365.3|7362.5|7364.8|7362|1
1626121700000|2021-07-12 20:28:20|||||||||1
1626121710000|2021-07-12 20:28:30|7363.8|7361|7364.3|7361.5|7364.4|7361.6|7363.8|7361|5
1626121720000|2021-07-12 20:28:40|7364.4|7361.6|7364.8|7362|7364.8|7362|7364.4|7361.6|0
1626121740000|2021-07-12 20:29:00|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|1
1626121750000|2021-07-12 20:29:10|7364.2|7361.4|7364.8|7362|7364.8|7362|7364.2|7361.4|2
1626121760000|2021-07-12 20:29:20|7365.2|7362.4|7364.2|7361.4|7365.2|7362.4|7364.2|7361.4|5
1626121770000|2021-07-12 20:29:30|||||||||2
1626121800000|2021-07-12 20:30:00|7364.3|7361.5|7364.2|7361.4|7364.8|7362|7364.2|7361.4|26
1626121810000|2021-07-12 20:30:10|7363.8|7361|7364.2|7361.4|7364.2|7361.4|7363.8|7361|3
1626121820000|2021-07-12 20:30:20|7364.1|7361.3|7364.2|7361.4|7364.2|7361.4|7363.7|7360.9|6
1626121830000|2021-07-12 20:30:30|7364.4|7361.6|7364.2|7361.4|7364.8|7362|7364.2|7361.4|26
1626121840000|2021-07-12 20:30:40|7363.8|7361|7364.2|7361.4|7364.2|7361.4|7363.8|7361|4
1626121860000|2021-07-12 20:31:00|7364.1|7361.3|7364.2|7361.4|7364.2|7361.4|7364.1|7361.3|3
1626121870000|2021-07-12 20:31:10|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|2
1626121880000|2021-07-12 20:31:20|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|0
1626121890000|2021-07-12 20:31:30|7363.7|7360.9|7363.7|7360.9|7363.8|7361|7363.6|7360.8|7
1626121900000|2021-07-12 20:31:40|7363.6|7360.8|7363.8|7361|7363.8|7361|7363.6|7360.8|3
1626121910000|2021-07-12 20:31:50|7364.2|7361.4|7364.2|7361.4|7364.6|7361.8|7364.2|7361.4|1
1626121920000|2021-07-12 20:32:00|7364.6|7361.8|7364.2|7361.4|7364.6|7361.8|7364.2|7361.4|2
1626121930000|2021-07-12 20:32:10|7363.7|7360.9|7363.7|7360.9|7363.8|7361|7363.7|7360.9|7
1626121940000|2021-07-12 20:32:20|7363.8|7361|7364.2|7361.4|7364.2|7361.4|7363.8|7361|0
1626121950000|2021-07-12 20:32:30|||||||||2
1626121960000|2021-07-12 20:32:40|7364.1|7361.3|7363.7|7360.9|7364.1|7361.3|7363.7|7360.9|2
1626121970000|2021-07-12 20:32:50|7363.8|7361|7363.7|7360.9|7364.2|7361.4|7363.7|7360.9|0
1626121980000|2021-07-12 20:33:00|7364.2|7361.4|7364.1|7361.3|7364.2|7361.4|7363.6|7360.8|11
1626122040000|2021-07-12 20:34:00|7364.2|7361.4|7364.1|7361.3|7364.2|7361.4|7364.1|7361.3|1
1626122050000|2021-07-12 20:34:10|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.1|7361.3|2
1626122060000|2021-07-12 20:34:20|||||||||1
1626122070000|2021-07-12 20:34:30|7364.6|7361.8|7364.7|7361.9|7364.7|7361.9|7364.2|7361.4|4
1626122080000|2021-07-12 20:34:40|7364.8|7362|7364.2|7361.4|7364.8|7362|7364.2|7361.4|8
1626122100000|2021-07-12 20:35:00|7364.3|7361.5|7364.2|7361.4|7364.3|7361.5|7364.2|7361.4|4
1626122110000|2021-07-12 20:35:10|7364.7|7361.9|7364.2|7361.4|7364.7|7361.9|7364.2|7361.4|7
1626122120000|2021-07-12 20:35:20|7364.3|7361.5|7364.2|7361.4|7364.3|7361.5|7364.2|7361.4|2
1626122130000|2021-07-12 20:35:30|7364.6|7361.8|7364.8|7362|7364.8|7362|7364.6|7361.8|1
1626122140000|2021-07-12 20:35:40|7364.3|7361.5|7364.2|7361.4|7364.3|7361.5|7364.2|7361.4|6
1626122150000|2021-07-12 20:35:50|7364.3|7361.5|7364.2|7361.4|7364.3|7361.5|7363.8|7361|1
1626122160000|2021-07-12 20:36:00|||||||||1
1626122170000|2021-07-12 20:36:10|||||||||1
1626122180000|2021-07-12 20:36:20|7364.6|7361.8|7364.2|7361.4|7364.8|7362|7364.2|7361.4|3
1626122190000|2021-07-12 20:36:30|7364.6|7361.8|7361.8|7359|7364.8|7362|7361.8|7359|36
1626122200000|2021-07-12 20:36:40|7361.7|7358.9|7361.2|7358.4|7361.7|7358.9|7361.2|7358.4|4
1626122210000|2021-07-12 20:36:50|7360.8|7358|7360.8|7358|7360.8|7358|7360.8|7358|1
1626122220000|2021-07-12 20:37:00|7361.6|7358.8|7361.2|7358.4|7361.8|7359|7361.2|7358.4|4
1626122230000|2021-07-12 20:37:10|7360.8|7358|7361.7|7358.9|7361.7|7358.9|7360.8|7358|4
1626122240000|2021-07-12 20:37:20|7361.6|7358.8|7361.8|7359|7361.8|7359|7361.2|7358.4|3
1626122310000|2021-07-12 20:38:30|7362.6|7359.8|7363.2|7360.4|7363.2|7360.4|7362.6|7359.8|8
1626122320000|2021-07-12 20:38:40|||||||||3
1626122350000|2021-07-12 20:39:10|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|0
1626122360000|2021-07-12 20:39:20|7362.4|7359.6|7361.8|7359|7362.4|7359.6|7361.8|7359|5
1626122370000|2021-07-12 20:39:30|7362.8|7360|7361.8|7359|7362.8|7360|7361.8|7359|13
1626122380000|2021-07-12 20:39:40|7362.2|7359.4|7362.2|7359.4|7362.2|7359.4|7361.8|7359|1
1626122390000|2021-07-12 20:39:50|7361.8|7359|7362.2|7359.4|7362.2|7359.4|7361.8|7359|0
1626122400000|2021-07-12 20:40:00|7361.8|7359|7361.8|7359|7361.8|7359|7361.8|7359|10
1626122410000|2021-07-12 20:40:10|7362.2|7359.4|7362.2|7359.4|7362.3|7359.5|7362.2|7359.4|1
1626122430000|2021-07-12 20:40:30|||||||||1
1626122440000|2021-07-12 20:40:40|||||||||5
1626122450000|2021-07-12 20:40:50|7361.7|7358.9|7361.2|7358.4|7361.7|7358.9|7361.2|7358.4|7
1626122460000|2021-07-12 20:41:00|7361.3|7358.5|7362.8|7360|7362.8|7360|7361.3|7358.5|11
1626122470000|2021-07-12 20:41:10|7362.7|7359.9|7362.3|7359.5|7362.7|7359.9|7362.3|7359.5|0
1626122480000|2021-07-12 20:41:20|7362.7|7359.9|7362.2|7359.4|7362.7|7359.9|7362.2|7359.4|2
1626122490000|2021-07-12 20:41:30|7361.7|7358.9|7362.2|7359.4|7362.6|7359.8|7361.6|7358.8|160
1626122500000|2021-07-12 20:41:40|||||||||3
1626122510000|2021-07-12 20:41:50|7361.8|7359|7362.2|7359.4|7362.2|7359.4|7361.6|7358.8|44
1626122530000|2021-07-12 20:42:10|7362.6|7359.8|7362.8|7360|7362.8|7360|7362.2|7359.4|6
1626122540000|2021-07-12 20:42:20|7362.6|7359.8|7362.2|7359.4|7362.6|7359.8|7362.2|7359.4|4
1626122550000|2021-07-12 20:42:30|7362.6|7359.8|7362.2|7359.4|7362.6|7359.8|7362.2|7359.4|3
1626122560000|2021-07-12 20:42:40|7362.6|7359.8|7363.1|7360.3|7363.1|7360.3|7362.2|7359.4|4
1626122570000|2021-07-12 20:42:50|7362.6|7359.8|7362.6|7359.8|7362.6|7359.8|7362.6|7359.8|0
1626122580000|2021-07-12 20:43:00|||||||||1
1626122590000|2021-07-12 20:43:10|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|7362.6|7359.8|8
1626122610000|2021-07-12 20:43:30|7363.2|7360.4|7364.2|7361.4|7364.2|7361.4|7363.2|7360.4|9
1626122630000|2021-07-12 20:43:50|7364.6|7361.8|7365.2|7362.4|7365.2|7362.4|7364.6|7361.8|20
1626122640000|2021-07-12 20:44:00|7364.8|7362|7364.7|7361.9|7365.2|7362.4|7364.7|7361.9|4
1626122650000|2021-07-12 20:44:10|7364.6|7361.8|7364.8|7362|7364.8|7362|7364.2|7361.4|9
1626122660000|2021-07-12 20:44:20|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7364.6|7361.8|29
1626122670000|2021-07-12 20:44:30|7364.8|7362|7365.2|7362.4|7365.2|7362.4|7364.8|7362|14
1626122680000|2021-07-12 20:44:40|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|1
1626122690000|2021-07-12 20:44:50|||||||||7
1626122700000|2021-07-12 20:45:00|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|29
1626122710000|2021-07-12 20:45:10|7364.7|7361.9|7364.8|7362|7364.8|7362|7364.7|7361.9|1
1626122720000|2021-07-12 20:45:20|||||||||1
1626122750000|2021-07-12 20:45:50|7364.7|7361.9|7364.3|7361.5|7364.8|7362|7364.3|7361.5|1
1626122770000|2021-07-12 20:46:10|7364.2|7361.4|7363.2|7360.4|7364.3|7361.5|7363.2|7360.4|20
1626122800000|2021-07-12 20:46:40|7362.8|7360|7363.2|7360.4|7363.2|7360.4|7362.8|7360|6
1626122810000|2021-07-12 20:46:50|||||||||1
1626122830000|2021-07-12 20:47:10|7362.8|7360|7363.2|7360.4|7363.2|7360.4|7362.8|7360|0
1626122840000|2021-07-12 20:47:20|7363.6|7360.8|7363.2|7360.4|7363.6|7360.8|7363.2|7360.4|0
1626122860000|2021-07-12 20:47:40|7362.8|7360|7363.2|7360.4|7363.2|7360.4|7362.2|7359.4|7
1626122870000|2021-07-12 20:47:50|7362.8|7360|7363.2|7360.4|7363.2|7360.4|7362.8|7360|4
1626122880000|2021-07-12 20:48:00|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|0
1626122890000|2021-07-12 20:48:10|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|0
1626122900000|2021-07-12 20:48:20|7363.3|7360.5|7363.3|7360.5|7363.3|7360.5|7363.2|7360.4|8
1626122910000|2021-07-12 20:48:30|7363.2|7360.4|7363.2|7360.4|7363.3|7360.5|7363.2|7360.4|2
1626122920000|2021-07-12 20:48:40|7363.3|7360.5|7364.2|7361.4|7364.2|7361.4|7363.3|7360.5|10
1626122930000|2021-07-12 20:48:50|7363.8|7361|7364.2|7361.4|7364.2|7361.4|7363.8|7361|1
1626122940000|2021-07-12 20:49:00|7364.8|7362|7364.8|7362|7365.2|7362.4|7364.8|7362|16
1626122950000|2021-07-12 20:49:10|7365.2|7362.4|7365.8|7363|7365.8|7363|7364.8|7362|14
1626122960000|2021-07-12 20:49:20|7365.7|7362.9|7364.8|7362|7365.7|7362.9|7364.8|7362|5
1626122970000|2021-07-12 20:49:30|7364.7|7361.9|7364.2|7361.4|7365.2|7362.4|7363.8|7361|4
1626122980000|2021-07-12 20:49:40|7363.8|7361|7363.8|7361|7364.2|7361.4|7363.8|7361|0
1626122990000|2021-07-12 20:49:50|7364.2|7361.4|7363.8|7361|7364.2|7361.4|7363.8|7361|8
1626123000000|2021-07-12 20:50:00|7364.2|7361.4|7364.8|7362|7364.8|7362|7364.2|7361.4|18
1626123010000|2021-07-12 20:50:10|7364.7|7361.9|7364.8|7362|7364.8|7362|7364.7|7361.9|7
1626123020000|2021-07-12 20:50:20|7364.7|7361.9|7364.2|7361.4|7364.7|7361.9|7364.2|7361.4|3
1626123030000|2021-07-12 20:50:30|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|1
1626123040000|2021-07-12 20:50:40|7364.8|7362|7365.2|7362.4|7365.2|7362.4|7364.8|7362|1
1626123080000|2021-07-12 20:51:20|7365.4|7362.6|7366.2|7363.4|7366.2|7363.4|7365.4|7362.6|6
1626123090000|2021-07-12 20:51:30|7365.8|7363|7366.6|7363.8|7366.6|7363.8|7365.8|7363|2
1626123100000|2021-07-12 20:51:40|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|7365.8|7363|1
1626123110000|2021-07-12 20:51:50|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|3
1626123120000|2021-07-12 20:52:00|7365.8|7363|7366.2|7363.4|7366.2|7363.4|7365.7|7362.9|1
1626123130000|2021-07-12 20:52:10|7365.8|7363|7366.2|7363.4|7366.2|7363.4|7365.7|7362.9|0
1626123140000|2021-07-12 20:52:20|7365.8|7363|7365.8|7363|7365.8|7363|7365.7|7362.9|2
1626123150000|2021-07-12 20:52:30|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|1
1626123170000|2021-07-12 20:52:50|7365.6|7362.8|7365.2|7362.4|7365.6|7362.8|7364.8|7362|10
1626123180000|2021-07-12 20:53:00|7365.6|7362.8|7365.2|7362.4|7365.6|7362.8|7365.2|7362.4|0
1626123200000|2021-07-12 20:53:20|7365.6|7362.8|7365.2|7362.4|7365.6|7362.8|7365.2|7362.4|0
1626123210000|2021-07-12 20:53:30|||||||||1
1626123220000|2021-07-12 20:53:40|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|0
1626123230000|2021-07-12 20:53:50|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|1
1626123240000|2021-07-12 20:54:00|||||||||3
1626123250000|2021-07-12 20:54:10|7364.8|7362|7364.8|7362|7364.8|7362|7364.2|7361.4|7
1626123260000|2021-07-12 20:54:20|||||||||1
1626123270000|2021-07-12 20:54:30|7364.9|7362.1|7365.8|7363|7365.8|7363|7364.9|7362.1|7
1626123280000|2021-07-12 20:54:40|7364.5|7361.7|7365.2|7362.4|7365.2|7362.4|7364.2|7361.4|19
1626123290000|2021-07-12 20:54:50|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|0
1626123300000|2021-07-12 20:55:00|7365.2|7362.4|7365.2|7362.4|7365.5|7362.7|7364.8|7362|25
1626123310000|2021-07-12 20:55:10|7365.5|7362.7|7364.2|7361.4|7365.7|7362.9|7364.2|7361.4|2
1626123350000|2021-07-12 20:55:50|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|64
1626123360000|2021-07-12 20:56:00|7364.3|7361.5|7364.2|7361.4|7364.8|7362|7364.2|7361.4|8
1626123370000|2021-07-12 20:56:10|7364.3|7361.5|7364.2|7361.4|7364.4|7361.6|7363.8|7361|13
1626123380000|2021-07-12 20:56:20|7363.8|7361|7364.2|7361.4|7364.2|7361.4|7363.8|7361|3
1626123390000|2021-07-12 20:56:30|7363.8|7361|7363.2|7360.4|7364.2|7361.4|7362.8|7360|11
1626123400000|2021-07-12 20:56:40|7363.3|7360.5|7363.2|7360.4|7363.3|7360.5|7363.2|7360.4|2
1626123410000|2021-07-12 20:56:50|7363.1|7360.3|7363.3|7360.5|7363.3|7360.5|7363.1|7360.3|7
1626123420000|2021-07-12 20:57:00|7363.1|7360.3|7363.1|7360.3|7363.6|7360.8|7363.1|7360.3|1
1626123430000|2021-07-12 20:57:10|||||||||1
1626123450000|2021-07-12 20:57:30|||||||||2
1626123460000|2021-07-12 20:57:40|7362.8|7360|7362.3|7359.5|7362.8|7360|7362.1|7359.3|6
1626123470000|2021-07-12 20:57:50|7362.8|7360|7362.1|7359.3|7362.8|7360|7362.1|7359.3|1
1626123480000|2021-07-12 20:58:00|7362.8|7360|7362.8|7360|7362.8|7360|7362.1|7359.3|4
1626123490000|2021-07-12 20:58:10|7362.6|7359.8|7362.3|7359.5|7362.8|7360|7362.1|7359.3|11
1626123500000|2021-07-12 20:58:20|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|1
1626123510000|2021-07-12 20:58:30|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|5
1626123520000|2021-07-12 20:58:40|7363|7360.2|7363.1|7360.3|7363.1|7360.3|7362.6|7359.8|1
1626123530000|2021-07-12 20:58:50|7363|7360.2|7364.3|7361.5|7364.3|7361.5|7362.6|7359.8|27
1626123540000|2021-07-12 20:59:00|7364.1|7361.3|7363.1|7360.3|7364.3|7361.5|7363.1|7360.3|17
1626123550000|2021-07-12 20:59:10|7363.3|7360.5|7363.8|7361|7364.8|7362|7363.1|7360|16
1626123560000|2021-07-12 20:59:20|7364.1|7361.3|7367.1|7364.3|7367.8|7365|7364.1|7361.3|29
1626123570000|2021-07-12 20:59:30|7366.1|7363.3|7366.1|7363.3|7366.3|7363.5|7366.1|7363.3|11
1626123580000|2021-07-12 20:59:40|||||||||2
1626123590000|2021-07-12 20:59:50|7366.6|7363.8|7367.1|7364.3|7367.1|7364.3|7366.1|7363.3|4
1626127200000|2021-07-12 22:00:00|7367.6|7364.8|7367.1|7364.3|7369.1|7366.3|7367.1|7364.3|3
1626127210000|2021-07-12 22:00:10|7367.3|7364.5|7365.1|7362.3|7368.1|7365.3|7365.1|7362.3|24
1626127220000|2021-07-12 22:00:20|7364.9|7362.1|7363.1|7360.3|7364.9|7362.1|7363.1|7360.3|14
1626127230000|2021-07-12 22:00:30|7362.7|7359.9|7364|7361.2|7365|7362.2|7362.7|7359.9|18
1626127240000|2021-07-12 22:00:40|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|6
1626127260000|2021-07-12 22:01:00|7365|7362.2|7365|7362.2|7365|7362.2|7365|7362.2|4
1626127270000|2021-07-12 22:01:10|7364.5|7361.7|7364|7361.2|7365|7362.2|7364|7361.2|4
1626127280000|2021-07-12 22:01:20|||||||||3
1626127310000|2021-07-12 22:01:50|7363.9|7361.1|7364|7361.2|7364|7361.2|7363.4|7360.6|2
1626127320000|2021-07-12 22:02:00|7364.2|7361.4|7365|7362.2|7365|7362.2|7364|7361.2|3
1626127330000|2021-07-12 22:02:10|||||||||2
1626127340000|2021-07-12 22:02:20|7365.4|7362.6|7365|7362.2|7365.4|7362.6|7365|7362.2|1
1626127410000|2021-07-12 22:03:30|7364.9|7362.1|7362.5|7359.7|7364.9|7362.1|7362.5|7359.7|8
1626127420000|2021-07-12 22:03:40|7362.6|7359.8|7363|7360.2|7363|7360.2|7362.6|7359.8|0
1626127430000|2021-07-12 22:03:50|7365|7362.2|7365|7362.2|7365.5|7362.7|7364.5|7361.7|13
1626127440000|2021-07-12 22:04:00|7364.6|7361.8|7363.5|7360.7|7365|7362.2|7363.5|7360.7|8
1626127450000|2021-07-12 22:04:10|7364|7361.2|7364|7361.2|7364|7361.2|7363.5|7360.7|1
1626127460000|2021-07-12 22:04:20|||||||||1
1626127470000|2021-07-12 22:04:30|||||||||1
1626127480000|2021-07-12 22:04:40|7363.6|7360.8|7363|7360.2|7364|7361.2|7363|7360.2|9
1626127500000|2021-07-12 22:05:00|7363.1|7360.3|7364|7361.2|7364|7361.2|7363.1|7360.3|1
1626127510000|2021-07-12 22:05:10|7363.9|7361.1|7363.5|7360.7|7363.9|7361.1|7363.5|7360.7|0
1626127530000|2021-07-12 22:05:30|7364|7361.2|7364.1|7361.3|7364.1|7361.3|7364|7361.2|9
1626127540000|2021-07-12 22:05:40|7364|7361.2|7364.1|7361.3|7364.1|7361.3|7364|7361.2|5
1626127550000|2021-07-12 22:05:50|||||||||1
1626127560000|2021-07-12 22:06:00|7364.2|7361.4|7364.6|7361.8|7364.6|7361.8|7364.2|7361.4|0
1626127570000|2021-07-12 22:06:10|7364.4|7361.6|7364|7361.2|7364.4|7361.6|7364|7361.2|2
1626127580000|2021-07-12 22:06:20|7364.1|7361.3|7364|7361.2|7364.1|7361.3|7364|7361.2|3
1626127590000|2021-07-12 22:06:30|7363.6|7360.8|7364.6|7361.8|7364.6|7361.8|7363.5|7360.7|4
1626127600000|2021-07-12 22:06:40|7364.5|7361.7|7362.6|7359.8|7364.5|7361.7|7362.6|7359.8|14
1626127610000|2021-07-12 22:06:50|7362.2|7359.4|7362|7359.2|7362.2|7359.4|7362|7359.2|10
1626127620000|2021-07-12 22:07:00|7361|7358.2|7362|7359.2|7362|7359.2|7361|7358.2|2
1626127630000|2021-07-12 22:07:10|7361.5|7358.7|7361|7358.2|7361.5|7358.7|7361|7358.2|7
1626127640000|2021-07-12 22:07:20|7360.2|7357.4|7360|7357.2|7360.2|7357.4|7360|7357.2|2
1626127650000|2021-07-12 22:07:30|7360.8|7358|7359.6|7356.8|7361|7358.2|7359.6|7356.8|8
1626127660000|2021-07-12 22:07:40|7359.1|7356.3|7359|7356.2|7359.1|7356.3|7359|7356.2|4
1626127670000|2021-07-12 22:07:50|7359.4|7356.6|7359.4|7356.6|7359.4|7356.6|7359|7356.2|0
1626127690000|2021-07-12 22:08:10|7359|7356.2|7359|7356.2|7359|7356.2|7359|7356.2|2
1626127720000|2021-07-12 22:08:40|7358.2|7355.4|7359|7356.2|7359|7356.2|7358|7355.2|9
1626127730000|2021-07-12 22:08:50|||||||||2
1626127740000|2021-07-12 22:09:00|||||||||3
1626127750000|2021-07-12 22:09:10|7358|7355.2|7359|7356.2|7359|7356.2|7358|7355.2|5
1626127770000|2021-07-12 22:09:30|||||||||4
1626127780000|2021-07-12 22:09:40|||||||||1
1626127800000|2021-07-12 22:10:00|||||||||3
1626127810000|2021-07-12 22:10:10|7358.6|7355.8|7360|7357.2|7360|7357.2|7358.5|7355.7|17
1626127830000|2021-07-12 22:10:30|7359.5|7356.7|7360.5|7357.7|7360.5|7357.7|7359.5|7356.7|123
1626127840000|2021-07-12 22:10:40|7360.4|7357.6|7360.5|7357.7|7360.5|7357.7|7360.4|7357.6|1
1626127850000|2021-07-12 22:10:50|7360|7357.2|7360.5|7357.7|7360.5|7357.7|7360|7357.2|1
1626127860000|2021-07-12 22:11:00|7360.4|7357.6|7360|7357.2|7360.4|7357.6|7360|7357.2|2
1626127870000|2021-07-12 22:11:10|7360.5|7357.7|7360.1|7357.3|7360.5|7357.7|7360.1|7357.3|1
1626127880000|2021-07-12 22:11:20|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|1
1626127900000|2021-07-12 22:11:40|7360.1|7357.3|7360|7357.2|7360.4|7357.6|7360|7357.2|3
1626127910000|2021-07-12 22:11:50|7360.4|7357.6|7361|7358.2|7361|7358.2|7360.4|7357.6|1
1626127920000|2021-07-12 22:12:00|||||||||1
1626127930000|2021-07-12 22:12:10|||||||||1
1626127940000|2021-07-12 22:12:20|||||||||2
1626127960000|2021-07-12 22:12:40|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|5
1626127970000|2021-07-12 22:12:50|||||||||5
1626128010000|2021-07-12 22:13:30|7361.9|7359.1|7362|7359.2|7362|7359.2|7361.9|7359.1|2
1626128020000|2021-07-12 22:13:40|||||||||1
1626128040000|2021-07-12 22:14:00|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.4|7358.6|2
1626128050000|2021-07-12 22:14:10|||||||||1
1626128060000|2021-07-12 22:14:20|7361.5|7358.7|7361.5|7358.7|7362|7359.2|7361|7358.2|3
1626128110000|2021-07-12 22:15:10|7361.6|7358.8|7362|7359.2|7362|7359.2|7361.6|7358.8|0
1626128220000|2021-07-12 22:17:00|||||||||2
1626128230000|2021-07-12 22:17:10|7361.2|7358.4|7361.5|7358.7|7361.5|7358.7|7361|7358.2|2
1626128250000|2021-07-12 22:17:30|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|0
1626128290000|2021-07-12 22:18:10|7361|7358.2|7361|7358.2|7361|7358.2|7361|7358.2|2
1626128330000|2021-07-12 22:18:50|||||||||3
1626128340000|2021-07-12 22:19:00|||||||||3
1626128380000|2021-07-12 22:19:40|||||||||1
1626128390000|2021-07-12 22:19:50|||||||||1
1626128400000|2021-07-12 22:20:00|||||||||1
1626128410000|2021-07-12 22:20:10|||||||||1
1626128420000|2021-07-12 22:20:20|||||||||1
1626128440000|2021-07-12 22:20:40|||||||||1
1626128450000|2021-07-12 22:20:50|||||||||2
1626128460000|2021-07-12 22:21:00|||||||||1
1626128510000|2021-07-12 22:21:50|||||||||1
1626128530000|2021-07-12 22:22:10|||||||||1
1626128560000|2021-07-12 22:22:40|||||||||1
1626128610000|2021-07-12 22:23:30|||||||||2
1626128640000|2021-07-12 22:24:00|||||||||2
1626128650000|2021-07-12 22:24:10|||||||||2
1626128690000|2021-07-12 22:24:50|||||||||2
1626128720000|2021-07-12 22:25:20|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361|7358.2|7
1626128730000|2021-07-12 22:25:30|7361.1|7358.3|7361|7358.2|7361.1|7358.3|7361|7358.2|0
1626128740000|2021-07-12 22:25:40|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|0
1626128770000|2021-07-12 22:26:10|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|0
1626128790000|2021-07-12 22:26:30|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|0
1626128850000|2021-07-12 22:27:30|||||||||1
1626128870000|2021-07-12 22:27:50|||||||||2
1626128910000|2021-07-12 22:28:30|||||||||1
1626128940000|2021-07-12 22:29:00|||||||||1
1626128950000|2021-07-12 22:29:10|7361.6|7358.8|7361.5|7358.7|7361.6|7358.8|7361.5|7358.7|2
1626128980000|2021-07-12 22:29:40|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|1
1626129000000|2021-07-12 22:30:00|||||||||2
1626129010000|2021-07-12 22:30:10|7361.9|7359.1|7362|7359.2|7362|7359.2|7361.9|7359.1|1
1626129030000|2021-07-12 22:30:30|7361.9|7359.1|7362|7359.2|7362|7359.2|7361.9|7359.1|2
1626129050000|2021-07-12 22:30:50|||||||||1
1626129070000|2021-07-12 22:31:10|7363|7360.2|7363|7360.2|7363|7360.2|7363|7360.2|12
1626129090000|2021-07-12 22:31:30|7363.2|7360.4|7364|7361.2|7364.4|7361.6|7363.2|7360.4|8
1626129100000|2021-07-12 22:31:40|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364|7361.2|2
1626129180000|2021-07-12 22:33:00|7364.8|7362|7364.4|7361.6|7365|7362.2|7364.4|7361.6|16
1626129190000|2021-07-12 22:33:10|||||||||2
1626129200000|2021-07-12 22:33:20|7364.8|7362|7365|7362.2|7365|7362.2|7364.8|7362|2
1626129210000|2021-07-12 22:33:30|7364.8|7362|7364.4|7361.6|7364.8|7362|7364.4|7361.6|3
1626129220000|2021-07-12 22:33:40|7364.8|7362|7365.4|7362.6|7365.4|7362.6|7364.8|7362|1
1626129230000|2021-07-12 22:33:50|||||||||4
1626129250000|2021-07-12 22:34:10|||||||||2
1626129280000|2021-07-12 22:34:40|7365.8|7363|7365.9|7363.1|7366|7363.2|7365.8|7363|5
1626129290000|2021-07-12 22:34:50|7366|7363.2|7366.4|7363.6|7366.4|7363.6|7365.9|7363.1|2
1626129320000|2021-07-12 22:35:20|||||||||1
1626129330000|2021-07-12 22:35:30|||||||||1
1626129340000|2021-07-12 22:35:40|7366.9|7364.1|7366.4|7363.6|7366.9|7364.1|7366.4|7363.6|1
1626129360000|2021-07-12 22:36:00|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|0
1626129380000|2021-07-12 22:36:20|||||||||1
1626129400000|2021-07-12 22:36:40|7365.9|7363.1|7365|7362.2|7365.9|7363.1|7365|7362.2|6
1626129410000|2021-07-12 22:36:50|||||||||1
1626129430000|2021-07-12 22:37:10|7364.2|7361.4|7364.4|7361.6|7364.4|7361.6|7364|7361.2|4
1626129440000|2021-07-12 22:37:20|7364.8|7362|7364.9|7362.1|7364.9|7362.1|7364.8|7362|1
1626129450000|2021-07-12 22:37:30|||||||||1
1626129490000|2021-07-12 22:38:10|7364.8|7362|7364.9|7362.1|7364.9|7362.1|7364.4|7361.6|0
1626129510000|2021-07-12 22:38:30|7365|7362.2|7364.4|7361.6|7365.4|7362.6|7364.4|7361.6|3
1626129520000|2021-07-12 22:38:40|7364.8|7362|7364.4|7361.6|7364.8|7362|7364.4|7361.6|2
1626129530000|2021-07-12 22:38:50|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|0
1626129540000|2021-07-12 22:39:00|7364.8|7362|7364.4|7361.6|7364.9|7362.1|7364.4|7361.6|0
1626129550000|2021-07-12 22:39:10|7365|7362.2|7364.4|7361.6|7365|7362.2|7364.4|7361.6|4
1626129570000|2021-07-12 22:39:30|||||||||2
1626129580000|2021-07-12 22:39:40|7364.8|7362|7365.1|7362.3|7365.1|7362.3|7364.8|7362|8
1626129590000|2021-07-12 22:39:50|7365.9|7363.1|7365.9|7363.1|7366|7363.2|7365.9|7363.1|3
1626129610000|2021-07-12 22:40:10|||||||||1
1626129620000|2021-07-12 22:40:20|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|1
1626129630000|2021-07-12 22:40:30|||||||||1
1626129640000|2021-07-12 22:40:40|||||||||1
1626129650000|2021-07-12 22:40:50|||||||||2
1626129660000|2021-07-12 22:41:00|7365.8|7363|7365.4|7362.6|7365.8|7363|7365.4|7362.6|1
1626129690000|2021-07-12 22:41:30|||||||||1
1626129700000|2021-07-12 22:41:40|||||||||1
1626129710000|2021-07-12 22:41:50|||||||||2
1626129720000|2021-07-12 22:42:00|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|0
1626129730000|2021-07-12 22:42:10|7365.8|7363|7365|7362.2|7365.8|7363|7365|7362.2|0
1626129790000|2021-07-12 22:43:10|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|0
1626129810000|2021-07-12 22:43:30|||||||||1
1626129820000|2021-07-12 22:43:40|||||||||3
1626129840000|2021-07-12 22:44:00|7365|7362.2|7365|7362.2|7365|7362.2|7365|7362.2|2
1626129850000|2021-07-12 22:44:10|7364|7361.2|7364|7361.2|7364|7361.2|7364|7361.2|5
1626129900000|2021-07-12 22:45:00|7364.4|7361.6|7364.4|7361.6|7364.9|7362.1|7364.4|7361.6|1
1626129910000|2021-07-12 22:45:10|7364|7361.2|7364|7361.2|7364|7361.2|7364|7361.2|0
1626129920000|2021-07-12 22:45:20|7363.9|7361.1|7363|7360.2|7363.9|7361.1|7363|7360.2|5
1626129950000|2021-07-12 22:45:50|||||||||1
1626129960000|2021-07-12 22:46:00|||||||||1
1626129970000|2021-07-12 22:46:10|||||||||2
1626129990000|2021-07-12 22:46:30|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|2
1626130000000|2021-07-12 22:46:40|7362.4|7359.6|7363|7360.2|7363|7360.2|7362.4|7359.6|4
1626130020000|2021-07-12 22:47:00|||||||||1
1626130030000|2021-07-12 22:47:10|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|2
1626130060000|2021-07-12 22:47:40|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|1
1626130070000|2021-07-12 22:47:50|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|3
1626130080000|2021-07-12 22:48:00|7361.6|7358.8|7361.5|7358.7|7362|7359.2|7361.5|7358.7|0
1626130090000|2021-07-12 22:48:10|7362|7359.2|7360.6|7357.8|7362|7359.2|7360.6|7357.8|2
1626130100000|2021-07-12 22:48:20|7361|7358.2|7361|7358.2|7361|7358.2|7361|7358.2|1
1626130110000|2021-07-12 22:48:30|||||||||2
1626130120000|2021-07-12 22:48:40|||||||||2
1626130130000|2021-07-12 22:48:50|||||||||2
1626130140000|2021-07-12 22:49:00|||||||||1
1626130170000|2021-07-12 22:49:30|||||||||1
1626130190000|2021-07-12 22:49:50|||||||||1
1626130230000|2021-07-12 22:50:30|||||||||1
1626130290000|2021-07-12 22:51:30|||||||||1
1626130310000|2021-07-12 22:51:50|||||||||1
1626130330000|2021-07-12 22:52:10|7361.2|7358.4|7362.4|7359.6|7362.9|7360.1|7361.2|7358.4|19
1626130340000|2021-07-12 22:52:20|||||||||2
1626130350000|2021-07-12 22:52:30|7362.5|7359.7|7362.9|7360.1|7362.9|7360.1|7362.4|7359.6|4
1626130360000|2021-07-12 22:52:40|7363|7360.2|7362.4|7359.6|7363.4|7360.6|7362.4|7359.6|0
1626130370000|2021-07-12 22:52:50|||||||||1
1626130380000|2021-07-12 22:53:00|7362|7359.2|7362|7359.2|7362|7359.2|7361.9|7359.1|2
1626130390000|2021-07-12 22:53:10|||||||||1
1626130410000|2021-07-12 22:53:30|7362.4|7359.6|7362|7359.2|7362.4|7359.6|7362|7359.2|1
1626130470000|2021-07-12 22:54:30|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|1
1626130480000|2021-07-12 22:54:40|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|2
1626130500000|2021-07-12 22:55:00|||||||||1
1626130520000|2021-07-12 22:55:20|7361.9|7359.1|7361|7358.2|7361.9|7359.1|7361|7358.2|1
1626130530000|2021-07-12 22:55:30|||||||||1
1626130550000|2021-07-12 22:55:50|||||||||3
1626130590000|2021-07-12 22:56:30|||||||||1
1626130620000|2021-07-12 22:57:00|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|2
1626130630000|2021-07-12 22:57:10|7361.6|7358.8|7361|7358.2|7361.6|7358.8|7361|7358.2|1
1626130680000|2021-07-12 22:58:00|7361.4|7358.6|7362|7359.2|7362|7359.2|7361.4|7358.6|1
1626130690000|2021-07-12 22:58:10|7361.9|7359.1|7362|7359.2|7362|7359.2|7361.9|7359.1|0
1626130730000|2021-07-12 22:58:50|||||||||1
1626130740000|2021-07-12 22:59:00|7363|7360.2|7363|7360.2|7363|7360.2|7363|7360.2|1
1626130780000|2021-07-12 22:59:40|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|0
1626130790000|2021-07-12 22:59:50|||||||||1
1626130850000|2021-07-12 23:00:50|||||||||1
1626130880000|2021-07-12 23:01:20|7362.6|7359.8|7362.4|7359.6|7362.6|7359.8|7362.4|7359.6|4
1626130900000|2021-07-12 23:01:40|7362.7|7359.9|7363|7360.2|7363|7360.2|7362.7|7359.9|2
1626130910000|2021-07-12 23:01:50|7362.4|7359.6|7362.4|7359.6|7362.7|7359.9|7362.4|7359.6|8
1626130920000|2021-07-12 23:02:00|7362.7|7359.9|7363|7360.2|7363|7360.2|7362.7|7359.9|2
1626130970000|2021-07-12 23:02:50|||||||||3
1626130990000|2021-07-12 23:03:10|||||||||3
1626131020000|2021-07-12 23:03:40|||||||||1
1626131030000|2021-07-12 23:03:50|||||||||2
1626131060000|2021-07-12 23:04:20|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|0
1626131080000|2021-07-12 23:04:40|7362.8|7360|7362.9|7360.1|7362.9|7360.1|7362.8|7360|5
1626131100000|2021-07-12 23:05:00|||||||||3
1626131110000|2021-07-12 23:05:10|7362.6|7359.8|7362.8|7360|7362.9|7360.1|7362.4|7359.6|3
1626131130000|2021-07-12 23:05:30|7362.7|7359.9|7362.3|7359.5|7362.7|7359.9|7362.3|7359.5|0
1626131140000|2021-07-12 23:05:40|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|1
1626131160000|2021-07-12 23:06:00|||||||||1
1626131170000|2021-07-12 23:06:10|||||||||1
1626131220000|2021-07-12 23:07:00|7363.3|7360.5|7363.4|7360.6|7363.4|7360.6|7363.3|7360.5|5
1626131260000|2021-07-12 23:07:40|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|10
1626131270000|2021-07-12 23:07:50|7363.9|7361.1|7364.3|7361.5|7364.3|7361.5|7363.9|7361.1|9
1626131280000|2021-07-12 23:08:00|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|1
1626131290000|2021-07-12 23:08:10|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7363.9|7361.1|1
1626131330000|2021-07-12 23:08:50|||||||||1
1626131340000|2021-07-12 23:09:00|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|0
1626131350000|2021-07-12 23:09:10|7364.3|7361.5|7363.9|7361.1|7364.3|7361.5|7363.9|7361.1|2
1626131360000|2021-07-12 23:09:20|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|0
1626131380000|2021-07-12 23:09:40|||||||||1
1626131420000|2021-07-12 23:10:20|||||||||1
1626131430000|2021-07-12 23:10:30|7364.8|7362|7364.3|7361.5|7364.8|7362|7364.3|7361.5|2
1626131450000|2021-07-12 23:10:50|||||||||2
1626131490000|2021-07-12 23:11:30|||||||||2
1626131520000|2021-07-12 23:12:00|7364.4|7361.6|7364.8|7362|7364.8|7362|7364.3|7361.5|2
1626131540000|2021-07-12 23:12:20|7364.7|7361.9|7364.8|7362|7364.8|7362|7364.7|7361.9|1
1626131550000|2021-07-12 23:12:30|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|0
1626131600000|2021-07-12 23:13:20|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7
1626131610000|2021-07-12 23:13:30|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|1
1626131620000|2021-07-12 23:13:40|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.8|7362|0
1626131670000|2021-07-12 23:14:30|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|4
1626131690000|2021-07-12 23:14:50|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|5
1626131700000|2021-07-12 23:15:00|7363.4|7360.6|7362.9|7360.1|7363.4|7360.6|7362.9|7360.1|0
1626131740000|2021-07-12 23:15:40|||||||||1
1626131790000|2021-07-12 23:16:30|||||||||1
1626131820000|2021-07-12 23:17:00|7363.1|7360.3|7364.9|7362.1|7364.9|7362.1|7363.1|7360.3|19
1626131830000|2021-07-12 23:17:10|||||||||1
1626131850000|2021-07-12 23:17:30|||||||||1
1626131860000|2021-07-12 23:17:40|7364.8|7362|7364.9|7362.1|7364.9|7362.1|7364.8|7362|6
1626131870000|2021-07-12 23:17:50|||||||||2
1626131880000|2021-07-12 23:18:00|||||||||1
1626131890000|2021-07-12 23:18:10|||||||||4
1626131920000|2021-07-12 23:18:40|||||||||2
1626131940000|2021-07-12 23:19:00|||||||||1
1626131990000|2021-07-12 23:19:50|||||||||6
1626132010000|2021-07-12 23:20:10|||||||||2
1626132020000|2021-07-12 23:20:20|||||||||1
1626132030000|2021-07-12 23:20:30|7365.3|7362.5|7365.5|7362.7|7365.5|7362.7|7365.3|7362.5|7
1626132040000|2021-07-12 23:20:40|7365.4|7362.6|7365.3|7362.5|7365.4|7362.6|7365.3|7362.5|1
1626132050000|2021-07-12 23:20:50|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|0
1626132060000|2021-07-12 23:21:00|||||||||1
1626132140000|2021-07-12 23:22:20|7365|7362.2|7365.9|7363.1|7365.9|7363.1|7365|7362.2|5
1626132150000|2021-07-12 23:22:30|||||||||1
1626132160000|2021-07-12 23:22:40|||||||||1
1626132170000|2021-07-12 23:22:50|7367.3|7364.5|7367.9|7365.1|7367.9|7365.1|7367.3|7364.5|41
1626132180000|2021-07-12 23:23:00|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|13
1626132190000|2021-07-12 23:23:10|||||||||4
1626132200000|2021-07-12 23:23:20|||||||||1
1626132220000|2021-07-12 23:23:40|7369.9|7367.1|7369.5|7366.7|7369.9|7367.1|7369.5|7366.7|16
1626132230000|2021-07-12 23:23:50|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|0
1626132240000|2021-07-12 23:24:00|||||||||4
1626132260000|2021-07-12 23:24:20|7370.3|7367.5|7370.5|7367.7|7370.5|7367.7|7370.3|7367.5|6
1626132280000|2021-07-12 23:24:40|||||||||1
1626132290000|2021-07-12 23:24:50|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|5
1626132310000|2021-07-12 23:25:10|||||||||1
1626132320000|2021-07-12 23:25:20|||||||||1
1626132360000|2021-07-12 23:26:00|7370.8|7368|7370.3|7367.5|7370.9|7368.1|7370.3|7367.5|5
1626132370000|2021-07-12 23:26:10|7369.7|7366.9|7369.3|7366.5|7369.7|7366.9|7369.3|7366.5|13
1626132380000|2021-07-12 23:26:20|7369.8|7367|7369.9|7367.1|7369.9|7367.1|7369.8|7367|1
1626132390000|2021-07-12 23:26:30|7369.8|7367|7369.9|7367.1|7369.9|7367.1|7369.8|7367|1
1626132400000|2021-07-12 23:26:40|7369.7|7366.9|7369.8|7367|7369.8|7367|7368.9|7366.1|1
1626132410000|2021-07-12 23:26:50|7369.4|7366.6|7369.8|7367|7369.8|7367|7369.3|7366.5|2
1626132420000|2021-07-12 23:27:00|7369.7|7366.9|7369.3|7366.5|7369.7|7366.9|7369.3|7366.5|0
1626132430000|2021-07-12 23:27:10|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|1
1626132500000|2021-07-12 23:28:20|7369.3|7366.5|7369.4|7366.6|7369.5|7366.7|7369.3|7366.5|2
1626132530000|2021-07-12 23:28:50|7369.5|7366.7|7369.9|7367.1|7369.9|7367.1|7369.5|7366.7|3
1626132560000|2021-07-12 23:29:20|||||||||1
1626132570000|2021-07-12 23:29:30|||||||||1
1626132600000|2021-07-12 23:30:00|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|15
1626132610000|2021-07-12 23:30:10|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|1
1626132630000|2021-07-12 23:30:30|7371.4|7368.6|7372.3|7369.5|7372.3|7369.5|7371.4|7368.6|4
1626132640000|2021-07-12 23:30:40|7371.9|7369.1|7372.3|7369.5|7372.3|7369.5|7371.9|7369.1|8
1626132650000|2021-07-12 23:30:50|7372.4|7369.6|7372.9|7370.1|7372.9|7370.1|7372.4|7369.6|3
1626132660000|2021-07-12 23:31:00|7372.8|7370|7372.9|7370.1|7372.9|7370.1|7372.8|7370|6
1626132670000|2021-07-12 23:31:10|7372.8|7370|7372.3|7369.5|7372.8|7370|7372.3|7369.5|7
1626132680000|2021-07-12 23:31:20|7372.7|7369.9|7372.9|7370.1|7372.9|7370.1|7372.7|7369.9|5
1626132690000|2021-07-12 23:31:30|||||||||5
1626132700000|2021-07-12 23:31:40|7372.8|7370|7372.3|7369.5|7372.8|7370|7372.3|7369.5|4
1626132710000|2021-07-12 23:31:50|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|1
1626132720000|2021-07-12 23:32:00|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|0
1626132730000|2021-07-12 23:32:10|7372.8|7370|7371.9|7369.1|7372.8|7370|7371.9|7369.1|5
1626132740000|2021-07-12 23:32:20|7372.3|7369.5|7372.9|7370.1|7372.9|7370.1|7372.3|7369.5|0
1626132750000|2021-07-12 23:32:30|7372.8|7370|7371.9|7369.1|7372.8|7370|7371.9|7369.1|4
1626132760000|2021-07-12 23:32:40|7372|7369.2|7372.9|7370.1|7372.9|7370.1|7372|7369.2|2
1626132770000|2021-07-12 23:32:50|7372.8|7370|7371.9|7369.1|7372.8|7370|7371.9|7369.1|0
1626132780000|2021-07-12 23:33:00|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|0
1626132790000|2021-07-12 23:33:10|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|1
1626132800000|2021-07-12 23:33:20|||||||||1
1626132810000|2021-07-12 23:33:30|7372.3|7369.5|7372.8|7370|7372.9|7370.1|7372.3|7369.5|1
1626132830000|2021-07-12 23:33:50|7372.9|7370.1|7372.8|7370|7372.9|7370.1|7372.8|7370|1
1626132840000|2021-07-12 23:34:00|7372.7|7369.9|7372.8|7370|7373.3|7370.5|7372.7|7369.9|1
1626132850000|2021-07-12 23:34:10|7372.9|7370.1|7372.3|7369.5|7372.9|7370.1|7372.3|7369.5|0
1626132860000|2021-07-12 23:34:20|7372.5|7369.7|7373.3|7370.5|7373.3|7370.5|7372.5|7369.7|7
1626132880000|2021-07-12 23:34:40|7373.7|7370.9|7373.3|7370.5|7373.7|7370.9|7373.3|7370.5|1
1626132890000|2021-07-12 23:34:50|7373.7|7370.9|7373.8|7371|7373.8|7371|7373.7|7370.9|1
1626132900000|2021-07-12 23:35:00|7373.7|7370.9|7373.3|7370.5|7373.7|7370.9|7373.3|7370.5|1
1626132910000|2021-07-12 23:35:10|7373.7|7370.9|7373.8|7371|7373.8|7371|7373.7|7370.9|1
1626132920000|2021-07-12 23:35:20|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|0
1626132930000|2021-07-12 23:35:30|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|1
1626132940000|2021-07-12 23:35:40|||||||||1
1626132960000|2021-07-12 23:36:00|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|1
1626132990000|2021-07-12 23:36:30|7372.9|7370.1|7372.8|7370|7372.9|7370.1|7372.8|7370|4
1626133000000|2021-07-12 23:36:40|7372.7|7369.9|7372.8|7370|7372.9|7370.1|7371.5|7368.7|0
1626133010000|2021-07-12 23:36:50|7372.4|7369.6|7371.9|7369.1|7372.4|7369.6|7371.9|7369.1|4
1626133050000|2021-07-12 23:37:30|7371.8|7369|7371.8|7369|7371.9|7369.1|7371.8|7369|8
1626133060000|2021-07-12 23:37:40|7371.7|7368.9|7370.9|7368.1|7371.7|7368.9|7370.9|7368.1|6
1626133090000|2021-07-12 23:38:10|7371.4|7368.6|7370.9|7368.1|7371.9|7369.1|7370.9|7368.1|10
1626133100000|2021-07-12 23:38:20|7371.3|7368.5|7370.9|7368.1|7371.9|7369.1|7370.9|7368.1|5
1626133120000|2021-07-12 23:38:40|7371.3|7368.5|7371|7368.2|7371.4|7368.6|7371|7368.2|4
1626133130000|2021-07-12 23:38:50|7371.5|7368.7|7371.9|7369.1|7371.9|7369.1|7371.5|7368.7|4
1626133140000|2021-07-12 23:39:00|||||||||1
1626133160000|2021-07-12 23:39:20|7372.3|7369.5|7371.9|7369.1|7372.3|7369.5|7371.9|7369.1|0
1626133190000|2021-07-12 23:39:50|||||||||1
1626133200000|2021-07-12 23:40:00|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|1
1626133220000|2021-07-12 23:40:20|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|2
1626133230000|2021-07-12 23:40:30|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|0
1626133240000|2021-07-12 23:40:40|7372.7|7369.9|7372.3|7369.5|7372.8|7370|7372.3|7369.5|3
1626133270000|2021-07-12 23:41:10|7371.9|7369.1|7372.8|7370|7372.8|7370|7371.9|7369.1|1
1626133280000|2021-07-12 23:41:20|7372.9|7370.1|7372.8|7370|7372.9|7370.1|7372.8|7370|1
1626133290000|2021-07-12 23:41:30|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|2
1626133300000|2021-07-12 23:41:40|7372.7|7369.9|7371.9|7369.1|7372.8|7370|7371.9|7369.1|5
1626133330000|2021-07-12 23:42:10|7371.5|7368.7|7370.9|7368.1|7371.5|7368.7|7370.9|7368.1|8
1626133340000|2021-07-12 23:42:20|||||||||2
1626133350000|2021-07-12 23:42:30|||||||||1
1626133380000|2021-07-12 23:43:00|||||||||1
1626133390000|2021-07-12 23:43:10|||||||||1
1626133400000|2021-07-12 23:43:20|||||||||1
1626133420000|2021-07-12 23:43:40|||||||||2
1626133430000|2021-07-12 23:43:50|||||||||1
1626133440000|2021-07-12 23:44:00|||||||||2
1626133460000|2021-07-12 23:44:20|||||||||1
1626133480000|2021-07-12 23:44:40|||||||||1
1626133520000|2021-07-12 23:45:20|7371|7368.2|7371|7368.2|7371|7368.2|7370.9|7368.1|1
1626133530000|2021-07-12 23:45:30|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|0
1626133540000|2021-07-12 23:45:40|7371|7368.2|7371|7368.2|7371|7368.2|7370.9|7368.1|3
1626133560000|2021-07-12 23:46:00|7370.9|7368.1|7370.9|7368.1|7371|7368.2|7370.9|7368.1|1
1626133570000|2021-07-12 23:46:10|7371.3|7368.5|7371.9|7369.1|7371.9|7369.1|7371.3|7368.5|1
1626133590000|2021-07-12 23:46:30|7371.8|7369|7371.9|7369.1|7371.9|7369.1|7371.8|7369|3
1626133600000|2021-07-12 23:46:40|7371.5|7368.7|7371.4|7368.6|7371.5|7368.7|7370.9|7368.1|4
1626133610000|2021-07-12 23:46:50|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|0
1626133620000|2021-07-12 23:47:00|||||||||2
1626133630000|2021-07-12 23:47:10|||||||||1
1626133640000|2021-07-12 23:47:20|||||||||1
1626133660000|2021-07-12 23:47:40|||||||||1
1626133680000|2021-07-12 23:48:00|7371|7368.2|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|7
1626133690000|2021-07-12 23:48:10|||||||||2
1626133700000|2021-07-12 23:48:20|7371.4|7368.6|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|1
1626133710000|2021-07-12 23:48:30|||||||||1
1626133730000|2021-07-12 23:48:50|||||||||1
1626133740000|2021-07-12 23:49:00|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|0
1626133750000|2021-07-12 23:49:10|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|0
1626133770000|2021-07-12 23:49:30|||||||||2
1626133780000|2021-07-12 23:49:40|7370.8|7368|7369.9|7367.1|7370.8|7368|7369.9|7367.1|7
1626133790000|2021-07-12 23:49:50|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|11
1626133800000|2021-07-12 23:50:00|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|4
1626133830000|2021-07-12 23:50:30|7370|7367.2|7369.9|7367.1|7370.9|7368.1|7369.9|7367.1|6
1626133900000|2021-07-12 23:51:40|||||||||1
1626133910000|2021-07-12 23:51:50|7369.8|7367|7369.3|7366.5|7369.8|7367|7369.3|7366.5|3
1626133920000|2021-07-12 23:52:00|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|3
1626133930000|2021-07-12 23:52:10|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|0
1626133940000|2021-07-12 23:52:20|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|1
1626133950000|2021-07-12 23:52:30|7369.7|7366.9|7369.9|7367.1|7369.9|7367.1|7369.7|7366.9|3
1626133960000|2021-07-12 23:52:40|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|0
1626133970000|2021-07-12 23:52:50|7369.3|7366.5|7369.9|7367.1|7369.9|7367.1|7369.3|7366.5|0
1626133990000|2021-07-12 23:53:10|7369.8|7367|7369.9|7367.1|7369.9|7367.1|7369.8|7367|3
1626134030000|2021-07-12 23:53:50|||||||||1
1626134040000|2021-07-12 23:54:00|7371.3|7368.5|7370.9|7368.1|7371.3|7368.5|7369.9|7367.1|15
1626134050000|2021-07-12 23:54:10|7370.7|7367.9|7369.9|7367.1|7371.3|7368.5|7369.9|7367.1|5
1626134060000|2021-07-12 23:54:20|7370|7367.2|7370.3|7367.5|7370.4|7367.6|7370|7367.2|3
1626134070000|2021-07-12 23:54:30|7369.9|7367.1|7370.8|7368|7371.3|7368.5|7369.9|7367.1|8
1626134080000|2021-07-12 23:54:40|7370.5|7367.7|7370.9|7368.1|7370.9|7368.1|7370.5|7367.7|0
1626134110000|2021-07-12 23:55:10|||||||||4
1626134140000|2021-07-12 23:55:40|||||||||1
1626134150000|2021-07-12 23:55:50|||||||||1
1626134160000|2021-07-12 23:56:00|||||||||1
1626134200000|2021-07-12 23:56:40|7371|7368.2|7370.9|7368.1|7371|7368.2|7370.9|7368.1|6
1626134210000|2021-07-12 23:56:50|||||||||1
1626134230000|2021-07-12 23:57:10|||||||||5
1626134240000|2021-07-12 23:57:20|7370.7|7367.9|7371.3|7368.5|7371.3|7368.5|7370.3|7367.5|7
1626134250000|2021-07-12 23:57:30|7371.2|7368.4|7370.9|7368.1|7371.2|7368.4|7370.9|7368.1|6
1626134270000|2021-07-12 23:57:50|||||||||1
1626134300000|2021-07-12 23:58:20|7371.1|7368.3|7371.9|7369.1|7371.9|7369.1|7371.1|7368.3|6
1626134350000|2021-07-12 23:59:10|||||||||3
1626134360000|2021-07-12 23:59:20|7372|7369.2|7372.9|7370.1|7372.9|7370.1|7372|7369.2|7
1626134370000|2021-07-12 23:59:30|7372.1|7369.3|7372.9|7370.1|7372.9|7370.1|7371.9|7369.1|14
1626134380000|2021-07-12 23:59:40|7371.9|7369.1|7372.4|7369.6|7372.8|7370|7371.9|7369.1|5
1626134390000|2021-07-12 23:59:50|7372.3|7369.5|7372.9|7370.1|7372.9|7370.1|7371.9|7369.1|13
1626134400000|2021-07-13 00:00:00|7371.8|7369|7370.9|7368.1|7372.9|7370.1|7367.9|7365.1|120
1626134410000|2021-07-13 00:00:10|7370.5|7367.7|7369.9|7367.1|7370.5|7367.7|7369.5|7366.7|6
1626134420000|2021-07-13 00:00:20|7369.5|7366.7|7369.9|7367.1|7369.9|7367.1|7369.5|7366.7|1
1626134430000|2021-07-13 00:00:30|7369.5|7366.7|7369.9|7367.1|7369.9|7367.1|7369.5|7366.7|12
1626134440000|2021-07-13 00:00:40|7369.3|7366.5|7367.9|7365.1|7369.3|7366.5|7366.5|7363.7|52
1626134450000|2021-07-13 00:00:50|7367.8|7365|7367.9|7365.1|7367.9|7365.1|7367|7364.2|17
1626134460000|2021-07-13 00:01:00|7367.8|7365|7368.9|7366.1|7369.4|7366.6|7367.5|7364.7|24
1626134470000|2021-07-13 00:01:10|7369.5|7366.7|7369.9|7367.1|7369.9|7367.1|7368.9|7366.1|16
1626134480000|2021-07-13 00:01:20|7368.9|7366.1|7368.9|7366.1|7369.5|7366.7|7368.9|7366.1|5
1626134490000|2021-07-13 00:01:30|7369|7366.2|7369.5|7366.7|7369.5|7366.7|7369|7366.2|4
1626134510000|2021-07-13 00:01:50|7369.9|7367.1|7372.9|7370.1|7373.3|7370.5|7369.9|7367.1|29
1626134520000|2021-07-13 00:02:00|7373|7370.2|7375.9|7373.1|7376.3|7373.5|7373|7370.2|50
1626134530000|2021-07-13 00:02:10|7375.8|7373|7375.9|7373.1|7376.7|7373.9|7375.7|7372.9|15
1626134540000|2021-07-13 00:02:20|7375.8|7373|7374.3|7371.5|7375.9|7373.1|7374.3|7371.5|11
1626134550000|2021-07-13 00:02:30|7373.9|7371.1|7372.9|7370.1|7373.9|7371.1|7372.9|7370.1|5
1626134560000|2021-07-13 00:02:40|7372.3|7369.5|7372.5|7369.7|7372.9|7370.1|7371.9|7369.1|21
1626134570000|2021-07-13 00:02:50|7372.3|7369.5|7370.9|7368.1|7372.3|7369.5|7370.9|7368.1|8
1626134580000|2021-07-13 00:03:00|7370.8|7368|7369.9|7367.1|7370.8|7368|7369.9|7367.1|4
1626134590000|2021-07-13 00:03:10|7369.5|7366.7|7368.9|7366.1|7369.5|7366.7|7368.9|7366.1|6
1626134600000|2021-07-13 00:03:20|7369.4|7366.6|7369.4|7366.6|7369.5|7366.7|7369.4|7366.6|4
1626134610000|2021-07-13 00:03:30|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7368.5|7365.7|2
1626134620000|2021-07-13 00:03:40|7369|7366.2|7369|7366.2|7369.4|7366.6|7369|7366.2|2
1626134630000|2021-07-13 00:03:50|7368.9|7366.1|7368.5|7365.7|7368.9|7366.1|7368.5|7365.7|0
1626134640000|2021-07-13 00:04:00|7368.3|7365.5|7366.9|7364.1|7368.3|7365.5|7366|7363.2|30
1626134650000|2021-07-13 00:04:10|7366.5|7363.7|7366.9|7364.1|7366.9|7364.1|7366.5|7363.7|5
1626134660000|2021-07-13 00:04:20|||||||||1
1626134670000|2021-07-13 00:04:30|7367|7364.2|7367.9|7365.1|7368.3|7365.5|7367|7364.2|4
1626134680000|2021-07-13 00:04:40|7368|7365.2|7369.4|7366.6|7369.4|7366.6|7368|7365.2|9
1626134690000|2021-07-13 00:04:50|||||||||3
1626134700000|2021-07-13 00:05:00|7369.5|7366.7|7371.4|7368.6|7371.6|7368.8|7369.4|7366.6|19
1626134710000|2021-07-13 00:05:10|7371.3|7368.5|7371.9|7369.1|7371.9|7369.1|7371.3|7368.5|4
1626134720000|2021-07-13 00:05:20|||||||||4
1626134730000|2021-07-13 00:05:30|7371.6|7368.8|7369.9|7367.1|7371.6|7368.8|7369.9|7367.1|7
1626134740000|2021-07-13 00:05:40|7370.3|7367.5|7369.9|7367.1|7370.9|7368.1|7369.9|7367.1|4
1626134780000|2021-07-13 00:06:20|||||||||1
1626134790000|2021-07-13 00:06:30|||||||||1
1626134810000|2021-07-13 00:06:50|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|1
1626134820000|2021-07-13 00:07:00|7369.4|7366.6|7368.9|7366.1|7369.4|7366.6|7368.9|7366.1|3
1626134830000|2021-07-13 00:07:10|7368.7|7365.9|7368.4|7365.6|7368.9|7366.1|7368.4|7365.6|9
1626134840000|2021-07-13 00:07:20|7368|7365.2|7367.9|7365.1|7368.5|7365.7|7367.9|7365.1|1
1626134850000|2021-07-13 00:07:30|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|3
1626134860000|2021-07-13 00:07:40|7367.9|7365.1|7368.5|7365.7|7368.5|7365.7|7367.9|7365.1|2
1626134870000|2021-07-13 00:07:50|7368.1|7365.3|7368|7365.2|7368.5|7365.7|7368|7365.2|1
1626134890000|2021-07-13 00:08:10|7367.8|7365|7367.8|7365|7367.8|7365|7367.8|7365|1
1626134900000|2021-07-13 00:08:20|7368|7365.2|7368|7365.2|7368|7365.2|7368|7365.2|2
1626134910000|2021-07-13 00:08:30|7368.5|7365.7|7368|7365.2|7368.8|7366|7368|7365.2|0
1626134930000|2021-07-13 00:08:50|7367.8|7365|7368.5|7365.7|7368.5|7365.7|7367.8|7365|3
1626134940000|2021-07-13 00:09:00|7369|7366.2|7369.8|7367|7370.3|7367.5|7369|7366.2|10
1626134950000|2021-07-13 00:09:10|7370.2|7367.4|7370.8|7368|7371.7|7368.9|7370.2|7367.4|13
1626134970000|2021-07-13 00:09:30|7370.7|7367.9|7370.8|7368|7370.8|7368|7370.7|7367.9|4
1626134980000|2021-07-13 00:09:40|7371.6|7368.8|7372.2|7369.4|7372.2|7369.4|7371.6|7368.8|6
1626134990000|2021-07-13 00:09:50|7371.8|7369|7370.8|7368|7373.3|7370.5|7370.8|7368|31
1626135000000|2021-07-13 00:10:00|7371.1|7368.3|7369.3|7366.5|7371.8|7369|7369.2|7366.4|13
1626135010000|2021-07-13 00:10:10|7369.2|7366.4|7369.7|7366.9|7369.8|7367|7369.2|7366.4|2
1626135020000|2021-07-13 00:10:20|7369.6|7366.8|7369.2|7366.4|7369.6|7366.8|7369.2|7366.4|0
1626135030000|2021-07-13 00:10:30|7369.3|7366.5|7369.7|7366.9|7369.7|7366.9|7369.2|7366.4|2
1626135050000|2021-07-13 00:10:50|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|0
1626135060000|2021-07-13 00:11:00|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|2
1626135070000|2021-07-13 00:11:10|7369.8|7367|7370.2|7367.4|7370.2|7367.4|7369.8|7367|2
1626135080000|2021-07-13 00:11:20|7369.8|7367|7370.7|7367.9|7370.7|7367.9|7369.8|7367|4
1626135090000|2021-07-13 00:11:30|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|0
1626135100000|2021-07-13 00:11:40|7371.4|7368.6|7372.8|7370|7372.8|7370|7371.4|7368.6|11
1626135110000|2021-07-13 00:11:50|7373.8|7371|7373.8|7371|7374.2|7371.4|7373.8|7371|11
1626135120000|2021-07-13 00:12:00|7373.7|7370.9|7374.4|7371.6|7374.4|7371.6|7373.7|7370.9|17
1626135130000|2021-07-13 00:12:10|7374.8|7372|7374.8|7372|7374.8|7372|7374.6|7371.8|9
1626135140000|2021-07-13 00:12:20|7374.7|7371.9|7374.7|7371.9|7374.8|7372|7374.2|7371.4|7
1626135150000|2021-07-13 00:12:30|7374.8|7372|7374.7|7371.9|7374.8|7372|7373.8|7371|23
1626135160000|2021-07-13 00:12:40|7374.8|7372|7374.8|7372|7374.8|7372|7374.8|7372|0
1626135180000|2021-07-13 00:13:00|7374.4|7371.6|7373.8|7371|7374.8|7372|7373.8|7371|12
1626135190000|2021-07-13 00:13:10|7373.9|7371.1|7373.8|7371|7374.3|7371.5|7373.8|7371|1
1626135200000|2021-07-13 00:13:20|7373.9|7371.1|7374.8|7372|7374.9|7372.1|7373.9|7371.1|1
1626135210000|2021-07-13 00:13:30|7374.4|7371.6|7373.9|7371.1|7374.4|7371.6|7373.8|7371|5
1626135220000|2021-07-13 00:13:40|7373.8|7371|7373.8|7371|7374.3|7371.5|7373.8|7371|3
1626135230000|2021-07-13 00:13:50|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|3
1626135240000|2021-07-13 00:14:00|7374.8|7372|7374.8|7372|7374.8|7372|7374.7|7371.9|7
1626135250000|2021-07-13 00:14:10|7374.7|7371.9|7374.8|7372|7374.8|7372|7374.7|7371.9|7
1626135260000|2021-07-13 00:14:20|||||||||4
1626135270000|2021-07-13 00:14:30|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|1
1626135280000|2021-07-13 00:14:40|||||||||6
1626135290000|2021-07-13 00:14:50|||||||||3
1626135300000|2021-07-13 00:15:00|7375.4|7372.6|7376.9|7374.1|7376.9|7374.1|7375.4|7372.6|39
1626135310000|2021-07-13 00:15:10|7377.3|7374.5|7377.8|7375|7377.8|7375|7377.3|7374.5|9
1626135320000|2021-07-13 00:15:20|7377.9|7375.1|7379.8|7377|7379.8|7377|7377.8|7375|86
1626135330000|2021-07-13 00:15:30|7379.6|7376.8|7379.8|7377|7379.8|7377|7378.8|7376|19
1626135340000|2021-07-13 00:15:40|7379.7|7376.9|7378.8|7376|7379.8|7377|7378.8|7376|19
1626135350000|2021-07-13 00:15:50|||||||||3
1626135360000|2021-07-13 00:16:00|||||||||6
1626135370000|2021-07-13 00:16:10|7378.9|7376.1|7379.4|7376.6|7379.4|7376.6|7378.9|7376.1|3
1626135380000|2021-07-13 00:16:20|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.8|7377|11
1626135390000|2021-07-13 00:16:30|7379.8|7377|7379.3|7376.5|7380.3|7377.5|7379.3|7376.5|8
1626135400000|2021-07-13 00:16:40|7379.7|7376.9|7379.8|7377|7380.8|7378|7379.2|7376.4|8
1626135410000|2021-07-13 00:16:50|7380.2|7377.4|7380.3|7377.5|7380.3|7377.5|7380.2|7377.4|0
1626135420000|2021-07-13 00:17:00|7380.2|7377.4|7379.3|7376.5|7380.2|7377.4|7379.2|7376.4|7
1626135430000|2021-07-13 00:17:10|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.2|7376.4|18
1626135440000|2021-07-13 00:17:20|7379.8|7377|7379.2|7376.4|7379.8|7377|7379.2|7376.4|3
1626135450000|2021-07-13 00:17:30|||||||||1
1626135460000|2021-07-13 00:17:40|7379.4|7376.6|7379.8|7377|7379.8|7377|7379.4|7376.6|13
1626135470000|2021-07-13 00:17:50|||||||||1
1626135480000|2021-07-13 00:18:00|||||||||1
1626135490000|2021-07-13 00:18:10|7380|7377.2|7380.8|7378|7380.8|7378|7380|7377.2|9
1626135500000|2021-07-13 00:18:20|7381.4|7378.6|7380.8|7378|7381.8|7379|7380.8|7378|19
1626135510000|2021-07-13 00:18:30|||||||||2
1626135520000|2021-07-13 00:18:40|||||||||1
1626135530000|2021-07-13 00:18:50|7380.3|7377.5|7380.2|7377.4|7380.3|7377.5|7380.2|7377.4|8
1626135540000|2021-07-13 00:19:00|7380.7|7377.9|7379.8|7377|7380.7|7377.9|7379.8|7377|7
1626135560000|2021-07-13 00:19:20|||||||||1
1626135570000|2021-07-13 00:19:30|7380.4|7377.6|7379.8|7377|7380.4|7377.6|7379.8|7377|15
1626135580000|2021-07-13 00:19:40|7380.2|7377.4|7379.8|7377|7380.2|7377.4|7379.8|7377|0
1626135590000|2021-07-13 00:19:50|7379.4|7376.6|7379.8|7377|7379.8|7377|7379.4|7376.6|2
1626135600000|2021-07-13 00:20:00|||||||||1
1626135630000|2021-07-13 00:20:30|||||||||2
1626135650000|2021-07-13 00:20:50|7380.2|7377.4|7379.8|7377|7380.3|7377.5|7379.8|7377|3
1626135660000|2021-07-13 00:21:00|7380.2|7377.4|7380.8|7378|7380.8|7378|7379.8|7377|8
1626135670000|2021-07-13 00:21:10|7381.2|7378.4|7380.8|7378|7381.2|7378.4|7380.8|7378|2
1626135690000|2021-07-13 00:21:30|||||||||3
1626135700000|2021-07-13 00:21:40|7381|7378.2|7381.4|7378.6|7381.4|7378.6|7381|7378.2|2
1626135710000|2021-07-13 00:21:50|7381.8|7379|7382.4|7379.6|7382.4|7379.6|7381.8|7379|15
1626135720000|2021-07-13 00:22:00|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|8
1626135730000|2021-07-13 00:22:10|7382.2|7379.4|7380.8|7378|7382.2|7379.4|7380.8|7378|16
1626135740000|2021-07-13 00:22:20|7380.4|7377.6|7379.9|7377.1|7380.4|7377.6|7379.8|7377|9
1626135750000|2021-07-13 00:22:30|7379.8|7377|7380.4|7377.6|7380.4|7377.6|7379.8|7377|1
1626135760000|2021-07-13 00:22:40|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|2
1626135770000|2021-07-13 00:22:50|||||||||1
1626135780000|2021-07-13 00:23:00|||||||||4
1626135800000|2021-07-13 00:23:20|||||||||2
1626135810000|2021-07-13 00:23:30|7380.2|7377.4|7380.7|7377.9|7380.8|7378|7380.2|7377.4|7
1626135820000|2021-07-13 00:23:40|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|6
1626135830000|2021-07-13 00:23:50|||||||||1
1626135840000|2021-07-13 00:24:00|||||||||2
1626135850000|2021-07-13 00:24:10|||||||||1
1626135860000|2021-07-13 00:24:20|7381.2|7378.4|7381.8|7379|7381.8|7379|7381.2|7378.4|1
1626135870000|2021-07-13 00:24:30|7382.4|7379.6|7382.8|7380|7382.8|7380|7382.4|7379.6|10
1626135880000|2021-07-13 00:24:40|||||||||4
1626135890000|2021-07-13 00:24:50|7383|7380.2|7383.4|7380.6|7383.4|7380.6|7383|7380.2|35
1626135900000|2021-07-13 00:25:00|7383.9|7381.1|7382.8|7380|7383.9|7381.1|7382.8|7380|23
1626135920000|2021-07-13 00:25:20|7383|7380.2|7383.4|7380.6|7383.4|7380.6|7383|7380.2|4
1626135930000|2021-07-13 00:25:30|||||||||2
1626135940000|2021-07-13 00:25:40|7383.8|7381|7382.8|7380|7383.8|7381|7382.8|7380|8
1626135950000|2021-07-13 00:25:50|||||||||4
1626135960000|2021-07-13 00:26:00|7383.2|7380.4|7382.8|7380|7383.2|7380.4|7382.8|7380|0
1626135970000|2021-07-13 00:26:10|7381.8|7379|7382.4|7379.6|7382.4|7379.6|7381.8|7379|5
1626135980000|2021-07-13 00:26:20|7382.2|7379.4|7382.4|7379.6|7382.4|7379.6|7382.2|7379.4|4
1626135990000|2021-07-13 00:26:30|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|0
1626136010000|2021-07-13 00:26:50|||||||||1
1626136020000|2021-07-13 00:27:00|||||||||3
1626136030000|2021-07-13 00:27:10|||||||||4
1626136040000|2021-07-13 00:27:20|||||||||1
1626136060000|2021-07-13 00:27:40|7382.7|7379.9|7382.3|7379.5|7382.7|7379.9|7382.2|7379.4|5
1626136070000|2021-07-13 00:27:50|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|1
1626136080000|2021-07-13 00:28:00|7382.3|7379.5|7382.4|7379.6|7382.4|7379.6|7382.2|7379.4|6
1626136100000|2021-07-13 00:28:20|7382.3|7379.5|7381.8|7379|7382.3|7379.5|7381.8|7379|2
1626136110000|2021-07-13 00:28:30|7380.8|7378|7380.8|7378|7381.4|7378.6|7380.8|7378|12
1626136120000|2021-07-13 00:28:40|||||||||3
1626136130000|2021-07-13 00:28:50|7380.4|7377.6|7380.8|7378|7380.8|7378|7380.4|7377.6|3
1626136140000|2021-07-13 00:29:00|7380.6|7377.8|7380.2|7377.4|7380.6|7377.8|7380.2|7377.4|9
1626136150000|2021-07-13 00:29:10|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|9
1626136160000|2021-07-13 00:29:20|||||||||1
1626136170000|2021-07-13 00:29:30|7379.7|7376.9|7379.8|7377|7379.8|7377|7379.2|7376.4|14
1626136180000|2021-07-13 00:29:40|||||||||1
1626136190000|2021-07-13 00:29:50|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|1
1626136200000|2021-07-13 00:30:00|7379.2|7376.4|7380.3|7377.5|7380.8|7378|7379.2|7376.4|18
1626136210000|2021-07-13 00:30:10|7380.4|7377.6|7381.3|7378.5|7381.4|7378.6|7380.4|7377.6|3
1626136220000|2021-07-13 00:30:20|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|2
1626136230000|2021-07-13 00:30:30|7381.8|7379|7381.8|7379|7381.9|7379.1|7381.8|7379|1
1626136250000|2021-07-13 00:30:50|||||||||4
1626136260000|2021-07-13 00:31:00|7381.6|7378.8|7380.8|7378|7381.6|7378.8|7380.8|7378|8
1626136270000|2021-07-13 00:31:10|||||||||3
1626136290000|2021-07-13 00:31:30|||||||||1
1626136310000|2021-07-13 00:31:50|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|1
1626136370000|2021-07-13 00:32:50|7380.8|7378|7381.3|7378.5|7381.3|7378.5|7380.8|7378|8
1626136380000|2021-07-13 00:33:00|7380.9|7378.1|7381.3|7378.5|7381.3|7378.5|7380.8|7378|1
1626136390000|2021-07-13 00:33:10|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|2
1626136400000|2021-07-13 00:33:20|||||||||3
1626136420000|2021-07-13 00:33:40|||||||||2
1626136430000|2021-07-13 00:33:50|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|0
1626136440000|2021-07-13 00:34:00|7381.4|7378.6|7380.8|7378|7381.4|7378.6|7380.8|7378|12
1626136450000|2021-07-13 00:34:10|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|0
1626136460000|2021-07-13 00:34:20|7379.8|7377|7380.3|7377.5|7380.4|7377.6|7379.8|7377|8
1626136470000|2021-07-13 00:34:30|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|1
1626136490000|2021-07-13 00:34:50|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|1
1626136500000|2021-07-13 00:35:00|||||||||1
1626136520000|2021-07-13 00:35:20|7381.3|7378.5|7382.4|7379.6|7382.4|7379.6|7380.8|7378|11
1626136530000|2021-07-13 00:35:30|||||||||8
1626136540000|2021-07-13 00:35:40|7381.8|7379|7381.9|7379.1|7382|7379.2|7381.8|7379|6
1626136550000|2021-07-13 00:35:50|7381.8|7379|7381.8|7379|7381.9|7379.1|7381.8|7379|1
1626136560000|2021-07-13 00:36:00|7381.9|7379.1|7381.8|7379|7381.9|7379.1|7381.8|7379|6
1626136580000|2021-07-13 00:36:20|7381.9|7379.1|7381.8|7379|7382|7379.2|7381.8|7379|1
1626136590000|2021-07-13 00:36:30|||||||||1
1626136610000|2021-07-13 00:36:50|7381.4|7378.6|7381.8|7379|7381.8|7379|7381.4|7378.6|1
1626136620000|2021-07-13 00:37:00|7382.3|7379.5|7381.9|7379.1|7382.4|7379.6|7381.8|7379|12
1626136640000|2021-07-13 00:37:20|7381.8|7379|7381.8|7379|7382.4|7379.6|7381.8|7379|5
1626136660000|2021-07-13 00:37:40|7381.4|7378.6|7381.8|7379|7381.8|7379|7381.4|7378.6|1
1626136690000|2021-07-13 00:38:10|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|9
1626136710000|2021-07-13 00:38:30|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|0
1626136730000|2021-07-13 00:38:50|7381.2|7378.4|7381.8|7379|7381.8|7379|7381.2|7378.4|7
1626136740000|2021-07-13 00:39:00|||||||||5
1626136750000|2021-07-13 00:39:10|||||||||1
1626136780000|2021-07-13 00:39:40|||||||||4
1626136790000|2021-07-13 00:39:50|7382.2|7379.4|7382.4|7379.6|7382.4|7379.6|7381.9|7379.1|4
1626136800000|2021-07-13 00:40:00|7382.8|7380|7381.8|7379|7382.8|7380|7381.8|7379|14
1626136820000|2021-07-13 00:40:20|7382.2|7379.4|7381.4|7378.6|7382.2|7379.4|7381.2|7378.4|11
1626136830000|2021-07-13 00:40:30|7381.3|7378.5|7381.2|7378.4|7381.3|7378.5|7381.2|7378.4|3
1626136840000|2021-07-13 00:40:40|7380.4|7377.6|7378.8|7376|7380.4|7377.6|7377.8|7375|41
1626136850000|2021-07-13 00:40:50|||||||||3
1626136860000|2021-07-13 00:41:00|7379.2|7376.4|7379.3|7376.5|7379.4|7376.6|7379.2|7376.4|5
1626136870000|2021-07-13 00:41:10|7383.5|7373.5|7384|7381.2|7385.4|7382.6|7382.3|7373.5|774
1626136880000|2021-07-13 00:41:20|7383.9|7381.1|7385.9|7383.1|7386|7383.2|7383.4|7380.6|68
1626136890000|2021-07-13 00:41:30|7385.8|7383|7386|7383.2|7386|7383.2|7385.4|7382.6|15
1626136900000|2021-07-13 00:41:40|7385.6|7382.8|7386|7383.2|7386|7383.2|7385.6|7382.8|13
1626136910000|2021-07-13 00:41:50|7385.8|7383|7386|7383.2|7386.4|7383.6|7385.4|7382.6|17
1626136920000|2021-07-13 00:42:00|7385.6|7382.8|7385.4|7382.6|7385.6|7382.8|7385.4|7382.6|12
1626136930000|2021-07-13 00:42:10|||||||||28
1626136940000|2021-07-13 00:42:20|7384.9|7382.1|7385|7382.2|7385|7382.2|7384.4|7381.6|14
1626136950000|2021-07-13 00:42:30|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|3
1626136960000|2021-07-13 00:42:40|7385.5|7382.7|7386|7383.2|7386|7383.2|7385.5|7382.7|3
1626136970000|2021-07-13 00:42:50|7385.9|7383.1|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|8
1626136980000|2021-07-13 00:43:00|7386|7383.2|7385|7382.2|7386|7383.2|7385|7382.2|6
1626136990000|2021-07-13 00:43:10|7385.4|7382.6|7385.9|7383.1|7386|7383.2|7385.4|7382.6|1
1626137000000|2021-07-13 00:43:20|7386|7383.2|7386|7383.2|7386|7383.2|7385.9|7383.1|2
1626137010000|2021-07-13 00:43:30|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|2
1626137020000|2021-07-13 00:43:40|7385.8|7383|7385.4|7382.6|7385.8|7383|7385.4|7382.6|0
1626137030000|2021-07-13 00:43:50|7385.8|7383|7385.4|7382.6|7386|7383.2|7385.4|7382.6|3
1626137040000|2021-07-13 00:44:00|7385.9|7383.1|7386|7383.2|7386|7383.2|7385.9|7383.1|1
1626137050000|2021-07-13 00:44:10|7385.5|7382.7|7385|7382.2|7385.5|7382.7|7385|7382.2|4
1626137060000|2021-07-13 00:44:20|7384.5|7381.7|7384.9|7382.1|7384.9|7382.1|7384.4|7381.6|5
1626137070000|2021-07-13 00:44:30|7385|7382.2|7384.4|7381.6|7385|7382.2|7384.4|7381.6|14
1626137090000|2021-07-13 00:44:50|||||||||2
1626137100000|2021-07-13 00:45:00|7384.8|7382|7384.9|7382.1|7385|7382.2|7384.4|7381.6|10
1626137110000|2021-07-13 00:45:10|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|0
1626137120000|2021-07-13 00:45:20|7385.4|7382.6|7385|7382.2|7385.4|7382.6|7385|7382.2|0
1626137130000|2021-07-13 00:45:30|||||||||1
1626137140000|2021-07-13 00:45:40|||||||||4
1626137150000|2021-07-13 00:45:50|7385.4|7382.6|7385|7382.2|7385.4|7382.6|7385|7382.2|1
1626137160000|2021-07-13 00:46:00|7384.4|7381.6|7384|7381.2|7384.4|7381.6|7383.4|7380.6|28
1626137190000|2021-07-13 00:46:30|7385|7382.2|7385|7382.2|7385|7382.2|7384.9|7382.1|8
1626137200000|2021-07-13 00:46:40|7385.4|7382.6|7385.9|7383.1|7386|7383.2|7385.4|7382.6|9
1626137210000|2021-07-13 00:46:50|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|0
1626137220000|2021-07-13 00:47:00|||||||||2
1626137230000|2021-07-13 00:47:10|7386.4|7383.6|7386|7383.2|7386.4|7383.6|7386|7383.2|4
1626137240000|2021-07-13 00:47:20|7386.4|7383.6|7386|7383.2|7386.4|7383.6|7386|7383.2|0
1626137250000|2021-07-13 00:47:30|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|3
1626137260000|2021-07-13 00:47:40|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7
1626137270000|2021-07-13 00:47:50|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|0
1626137280000|2021-07-13 00:48:00|||||||||2
1626137290000|2021-07-13 00:48:10|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|0
1626137300000|2021-07-13 00:48:20|||||||||1
1626137310000|2021-07-13 00:48:30|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|1
1626137340000|2021-07-13 00:49:00|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|11
1626137350000|2021-07-13 00:49:10|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|2
1626137360000|2021-07-13 00:49:20|||||||||1
1626137370000|2021-07-13 00:49:30|7383.6|7380.8|7384|7381.2|7384|7381.2|7383.6|7380.8|5
1626137390000|2021-07-13 00:49:50|||||||||1
1626137450000|2021-07-13 00:50:50|||||||||5
1626137460000|2021-07-13 00:51:00|7384.4|7381.6|7386|7383.2|7386|7383.2|7384.4|7381.6|21
1626137480000|2021-07-13 00:51:20|7385.4|7382.6|7385|7382.2|7385.4|7382.6|7385|7382.2|4
1626137490000|2021-07-13 00:51:30|7385.4|7382.6|7385|7382.2|7385.4|7382.6|7385|7382.2|2
1626137510000|2021-07-13 00:51:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|0
1626137520000|2021-07-13 00:52:00|7385.5|7382.7|7385|7382.2|7386|7383.2|7385|7382.2|11
1626137530000|2021-07-13 00:52:10|||||||||1
1626137540000|2021-07-13 00:52:20|||||||||1
1626137560000|2021-07-13 00:52:40|||||||||1
1626137570000|2021-07-13 00:52:50|||||||||1
1626137580000|2021-07-13 00:53:00|||||||||2
1626137590000|2021-07-13 00:53:10|7385.4|7382.6|7385.5|7382.7|7385.5|7382.7|7385.4|7382.6|1
1626137600000|2021-07-13 00:53:20|7386|7383.2|7385.4|7382.6|7386|7383.2|7385.4|7382.6|1
1626137620000|2021-07-13 00:53:40|||||||||1
1626137630000|2021-07-13 00:53:50|7385.5|7382.7|7385.4|7382.6|7385.5|7382.7|7385.4|7382.6|0
1626137640000|2021-07-13 00:54:00|7385.9|7383.1|7386|7383.2|7386.4|7383.6|7385.9|7383.1|1
1626137700000|2021-07-13 00:55:00|7386.1|7383.3|7386|7383.2|7386.5|7383.7|7386|7383.2|10
1626137720000|2021-07-13 00:55:20|||||||||2
1626137730000|2021-07-13 00:55:30|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|0
1626137740000|2021-07-13 00:55:40|||||||||1
1626137750000|2021-07-13 00:55:50|7386|7383.2|7386.1|7383.3|7386.2|7383.4|7386|7383.2|8
1626137760000|2021-07-13 00:56:00|7386.6|7383.8|7387|7384.2|7387|7384.2|7386.6|7383.8|0
1626137770000|2021-07-13 00:56:10|7386.9|7384.1|7386|7383.2|7386.9|7384.1|7386|7383.2|4
1626137780000|2021-07-13 00:56:20|||||||||5
1626137790000|2021-07-13 00:56:30|7385.6|7382.8|7385.4|7382.6|7385.6|7382.8|7385.4|7382.6|4
1626137800000|2021-07-13 00:56:40|7385.5|7382.7|7386|7383.2|7386|7383.2|7385.4|7382.6|5
1626137810000|2021-07-13 00:56:50|7385.9|7383.1|7385|7382.2|7385.9|7383.1|7385|7382.2|114
1626137820000|2021-07-13 00:57:00|7384.9|7382.1|7384.8|7382|7384.9|7382.1|7384.8|7382|10
1626137830000|2021-07-13 00:57:10|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7
1626137840000|2021-07-13 00:57:20|||||||||1
1626137850000|2021-07-13 00:57:30|||||||||1
1626137860000|2021-07-13 00:57:40|||||||||2
1626137880000|2021-07-13 00:58:00|7384.6|7381.8|7385|7382.2|7385.4|7382.6|7384.4|7381.6|7
1626137890000|2021-07-13 00:58:10|||||||||6
1626137900000|2021-07-13 00:58:20|7385.1|7382.3|7386|7383.2|7386|7383.2|7385.1|7382.3|15
1626137910000|2021-07-13 00:58:30|||||||||3
1626137920000|2021-07-13 00:58:40|7386.4|7383.6|7386|7383.2|7386.4|7383.6|7386|7383.2|7
1626137930000|2021-07-13 00:58:50|7386.4|7383.6|7386.9|7384.1|7386.9|7384.1|7386.4|7383.6|2
1626137940000|2021-07-13 00:59:00|7387|7384.2|7386.4|7383.6|7387|7384.2|7386|7383.2|0
1626137950000|2021-07-13 00:59:10|||||||||4
1626137960000|2021-07-13 00:59:20|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|0
1626137970000|2021-07-13 00:59:30|7386.4|7383.6|7386|7383.2|7386.4|7383.6|7386|7383.2|5
1626137980000|2021-07-13 00:59:40|7386.4|7383.6|7386|7383.2|7386.4|7383.6|7386|7383.2|4
1626137990000|2021-07-13 00:59:50|||||||||1
1626138000000|2021-07-13 01:00:00|7387|7384.2|7388|7385.2|7391|7388.2|7386.6|7383.8|157
1626138010000|2021-07-13 01:00:10|7388.5|7385.7|7388.4|7385.6|7389.5|7386.7|7388|7385.2|48
1626138020000|2021-07-13 01:00:20|7388.1|7385.3|7388.1|7385.3|7390.6|7387.8|7387.6|7384.8|467
1626138030000|2021-07-13 01:00:30|7388.5|7385.7|7389|7386.2|7390.6|7387.8|7388.5|7385.7|33
1626138040000|2021-07-13 01:00:40|7389.1|7386.3|7390|7387.2|7390.5|7387.7|7388.6|7385.8|31
1626138050000|2021-07-13 01:00:50|7389.6|7386.8|7389|7386.2|7389.7|7386.9|7389|7386.2|6
1626138060000|2021-07-13 01:01:00|7388.6|7385.8|7391.1|7388.3|7391.7|7388.9|7388.6|7385.8|42
1626138070000|2021-07-13 01:01:10|7390.6|7387.8|7388.6|7385.8|7391.1|7388.3|7388.6|7385.8|22
1626138080000|2021-07-13 01:01:20|7388.2|7385.4|7388.2|7385.4|7389.6|7386.8|7388.2|7385.4|16
1626138090000|2021-07-13 01:01:30|7387.2|7384.4|7386.2|7383.4|7387.2|7384.4|7386.2|7383.4|20
1626138100000|2021-07-13 01:01:40|7386|7383.2|7387.2|7384.4|7387.2|7384.4|7385.2|7382.4|18
1626138110000|2021-07-13 01:01:50|7386.6|7383.8|7385.6|7382.8|7387.2|7384.4|7385.6|7382.8|16
1626138130000|2021-07-13 01:02:10|7385.2|7382.4|7384.6|7381.8|7385.2|7382.4|7384.6|7381.8|5
1626138140000|2021-07-13 01:02:20|7385|7382.2|7382.2|7379.4|7385.1|7382.3|7382.2|7379.4|15
1626138150000|2021-07-13 01:02:30|7382|7379.2|7381.2|7378.4|7382.6|7379.8|7381.2|7378.4|42
1626138160000|2021-07-13 01:02:40|7382|7379.2|7381.6|7378.8|7382.6|7379.8|7381.6|7378.8|16
1626138170000|2021-07-13 01:02:50|7382.6|7379.8|7383|7380.2|7383|7380.2|7382.1|7379.3|17
1626138180000|2021-07-13 01:03:00|7383.6|7380.8|7382.6|7379.8|7383.6|7380.8|7382.6|7379.8|13
1626138190000|2021-07-13 01:03:10|7383|7380.2|7382.6|7379.8|7383|7380.2|7382|7379.2|19
1626138200000|2021-07-13 01:03:20|7382.1|7379.3|7382.6|7379.8|7382.6|7379.8|7381.6|7378.8|6
1626138210000|2021-07-13 01:03:30|7381.8|7379|7382|7379.2|7382.6|7379.8|7381.7|7378.9|13
1626138220000|2021-07-13 01:03:40|7381.6|7378.8|7379|7376.2|7381.6|7378.8|7378.6|7375.8|55
1626138230000|2021-07-13 01:03:50|7378.6|7375.8|7379|7376.2|7379.6|7376.8|7378.1|7375.3|30
1626138240000|2021-07-13 01:04:00|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7377|7374.2|35
1626138250000|2021-07-13 01:04:10|7377.6|7374.8|7380|7377.2|7380|7377.2|7377.6|7374.8|27
1626138260000|2021-07-13 01:04:20|7380.4|7377.6|7382.6|7379.8|7382.6|7379.8|7380|7377.2|53
1626138270000|2021-07-13 01:04:30|7382.8|7380|7385.1|7382.3|7385.2|7382.4|7382.8|7380|41
1626138280000|2021-07-13 01:04:40|7385.2|7382.4|7385.2|7382.4|7386.2|7383.4|7385|7382.2|21
1626138290000|2021-07-13 01:04:50|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|4
1626138300000|2021-07-13 01:05:00|7385.2|7382.4|7386.1|7383.3|7386.2|7383.4|7385|7382.2|19
1626138310000|2021-07-13 01:05:10|7386.2|7383.4|7385.6|7382.8|7387.8|7385|7385.6|7382.8|70
1626138320000|2021-07-13 01:05:20|7386.4|7383.6|7385.6|7382.8|7386.6|7383.8|7385.6|7382.8|17
1626138330000|2021-07-13 01:05:30|7385.2|7382.4|7384.6|7381.8|7385.2|7382.4|7384.6|7381.8|8
1626138340000|2021-07-13 01:05:40|7384.2|7381.4|7384.6|7381.8|7385.2|7382.4|7384.2|7381.4|8
1626138350000|2021-07-13 01:05:50|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|2
1626138360000|2021-07-13 01:06:00|7384|7381.2|7383|7380.2|7384.1|7381.3|7383|7380.2|18
1626138370000|2021-07-13 01:06:10|7382.6|7379.8|7382|7379.2|7382.6|7379.8|7382|7379.2|6
1626138380000|2021-07-13 01:06:20|7382.1|7379.3|7383.6|7380.8|7384|7381.2|7382.1|7379.3|8
1626138390000|2021-07-13 01:06:30|7383.2|7380.4|7383.2|7380.4|7383.6|7380.8|7383.1|7380.3|5
1626138400000|2021-07-13 01:06:40|7383.6|7380.8|7384|7381.2|7384.6|7381.8|7383.6|7380.8|1
1626138410000|2021-07-13 01:06:50|7384.1|7381.3|7384.6|7381.8|7384.6|7381.8|7384.1|7381.3|6
1626138420000|2021-07-13 01:07:00|7384.2|7381.4|7385.2|7382.4|7385.2|7382.4|7384.1|7381.3|10
1626138430000|2021-07-13 01:07:10|7385|7382.2|7384.6|7381.8|7385|7382.2|7384.6|7381.8|8
1626138440000|2021-07-13 01:07:20|7384.5|7381.7|7384.6|7381.8|7384.6|7381.8|7383.6|7380.8|7
1626138450000|2021-07-13 01:07:30|7384.2|7381.4|7384.6|7381.8|7384.6|7381.8|7384.2|7381.4|1
1626138460000|2021-07-13 01:07:40|7384.2|7381.4|7384.6|7381.8|7384.6|7381.8|7384.2|7381.4|0
1626138470000|2021-07-13 01:07:50|7384.2|7381.4|7383.6|7380.8|7384.2|7381.4|7383.6|7380.8|0
1626138480000|2021-07-13 01:08:00|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|1
1626138490000|2021-07-13 01:08:10|||||||||7
1626138500000|2021-07-13 01:08:20|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|3
1626138510000|2021-07-13 01:08:30|7383.7|7380.9|7383.6|7380.8|7383.7|7380.9|7383.6|7380.8|1
1626138520000|2021-07-13 01:08:40|7383.7|7380.9|7383.6|7380.8|7384.2|7381.4|7383.6|7380.8|6
1626138530000|2021-07-13 01:08:50|7383.8|7381|7384.2|7381.4|7384.2|7381.4|7383.8|7381|2
1626138540000|2021-07-13 01:09:00|7384.1|7381.3|7384.2|7381.4|7384.2|7381.4|7384.1|7381.3|0
1626138550000|2021-07-13 01:09:10|||||||||3
1626138560000|2021-07-13 01:09:20|||||||||1
1626138580000|2021-07-13 01:09:40|7383.2|7380.4|7382.6|7379.8|7383.2|7380.4|7382.6|7379.8|5
1626138590000|2021-07-13 01:09:50|7382.8|7380|7383.2|7380.4|7383.2|7380.4|7382.8|7380|5
1626138600000|2021-07-13 01:10:00|7382.6|7379.8|7382.2|7379.4|7383.2|7380.4|7382.2|7379.4|16
1626138610000|2021-07-13 01:10:10|7382.1|7379.3|7382.2|7379.4|7382.2|7379.4|7381.2|7378.4|6
1626138620000|2021-07-13 01:10:20|7382.1|7379.3|7382.2|7379.4|7382.2|7379.4|7382|7379.2|2
1626138630000|2021-07-13 01:10:30|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|4
1626138640000|2021-07-13 01:10:40|7382|7379.2|7382.1|7379.3|7382.6|7379.8|7382|7379.2|4
1626138650000|2021-07-13 01:10:50|7382|7379.2|7382.1|7379.3|7382.1|7379.3|7381.6|7378.8|1
1626138660000|2021-07-13 01:11:00|7382|7379.2|7382|7379.2|7382|7379.2|7382|7379.2|2
1626138670000|2021-07-13 01:11:10|7381.2|7378.4|7380.6|7377.8|7381.2|7378.4|7380|7377.2|17
1626138680000|2021-07-13 01:11:20|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380|7377.2|5
1626138690000|2021-07-13 01:11:30|7380.6|7377.8|7381.2|7378.4|7381.6|7378.8|7380.6|7377.8|12
1626138700000|2021-07-13 01:11:40|7381.6|7378.8|7381.2|7378.4|7381.6|7378.8|7381.1|7378.3|2
1626138710000|2021-07-13 01:11:50|7381.1|7378.3|7381.6|7378.8|7381.6|7378.8|7381|7378.2|13
1626138720000|2021-07-13 01:12:00|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|11
1626138730000|2021-07-13 01:12:10|7381.6|7378.8|7381.8|7379|7381.8|7379|7381.6|7378.8|2
1626138740000|2021-07-13 01:12:20|7382.2|7379.4|7382.2|7379.4|7382.6|7379.8|7382.2|7379.4|3
1626138750000|2021-07-13 01:12:30|||||||||1
1626138760000|2021-07-13 01:12:40|||||||||4
1626138770000|2021-07-13 01:12:50|7382.1|7379.3|7382.2|7379.4|7382.2|7379.4|7382.1|7379.3|0
1626138780000|2021-07-13 01:13:00|7382.1|7379.3|7383.2|7380.4|7383.2|7380.4|7382.1|7379.3|10
1626138790000|2021-07-13 01:13:10|7383|7380.2|7382.2|7379.4|7383|7380.2|7382.2|7379.4|1
1626138800000|2021-07-13 01:13:20|7382.1|7379.3|7382|7379.2|7382.1|7379.3|7381.6|7378.8|1
1626138810000|2021-07-13 01:13:30|7381.6|7378.8|7380.2|7377.4|7382|7379.2|7380.2|7377.4|3
1626138820000|2021-07-13 01:13:40|7381|7378.2|7380|7377.2|7381|7378.2|7380|7377.2|9
1626138830000|2021-07-13 01:13:50|7380.2|7377.4|7380.1|7377.3|7380.2|7377.4|7380.1|7377.3|3
1626138840000|2021-07-13 01:14:00|7380.2|7377.4|7380.6|7377.8|7380.6|7377.8|7380.1|7377.3|1
1626138850000|2021-07-13 01:14:10|7380.3|7377.5|7379.1|7376.3|7380.3|7377.5|7378.9|7376.1|10
1626138860000|2021-07-13 01:14:20|7378.9|7376.1|7377.9|7375.1|7378.9|7376.1|7377.6|7374.8|18
1626138870000|2021-07-13 01:14:30|7378.2|7375.4|7378.2|7375.4|7378.6|7375.8|7378.2|7375.4|11
1626138880000|2021-07-13 01:14:40|7378.1|7375.3|7377.1|7374.3|7378.1|7375.3|7376.9|7374.1|14
1626138890000|2021-07-13 01:14:50|7377.2|7374.4|7378.2|7375.4|7378.2|7375.4|7377.2|7374.4|5
1626138900000|2021-07-13 01:15:00|7378.6|7375.8|7378.6|7375.8|7378.8|7376|7378.6|7375.8|11
1626138910000|2021-07-13 01:15:10|7378.9|7376.1|7379.6|7376.8|7380.2|7377.4|7378.9|7376.1|5
1626138920000|2021-07-13 01:15:20|7379.5|7376.7|7380.2|7377.4|7380.2|7377.4|7379.5|7376.7|4
1626138930000|2021-07-13 01:15:30|7380|7377.2|7380.2|7377.4|7380.5|7377.7|7379.9|7377.1|2
1626138940000|2021-07-13 01:15:40|7380.5|7377.7|7380.2|7377.4|7380.5|7377.7|7380.2|7377.4|3
1626138950000|2021-07-13 01:15:50|7379.9|7377.1|7380.2|7377.4|7380.5|7377.7|7379.5|7376.7|7
1626138960000|2021-07-13 01:16:00|7380|7377.2|7379.9|7377.1|7380.2|7377.4|7379.9|7377.1|9
1626138970000|2021-07-13 01:16:10|7379.5|7376.7|7378.5|7375.7|7379.5|7376.7|7377.5|7374.7|17
1626138980000|2021-07-13 01:16:20|7378.6|7375.8|7379.5|7376.7|7379.5|7376.7|7378.6|7375.8|3
1626138990000|2021-07-13 01:16:30|7379.9|7377.1|7379.1|7376.3|7379.9|7377.1|7379|7376.2|0
1626139000000|2021-07-13 01:16:40|7378.9|7376.1|7379.4|7376.6|7379.5|7376.7|7378.1|7375.3|7
1626139010000|2021-07-13 01:16:50|7379|7376.2|7377.9|7375.1|7379|7376.2|7377.9|7375.1|6
1626139020000|2021-07-13 01:17:00|7378.1|7375.3|7378.5|7375.7|7378.5|7375.7|7378.1|7375.3|4
1626139040000|2021-07-13 01:17:20|||||||||1
1626139050000|2021-07-13 01:17:30|7379.1|7376.3|7379.9|7377.1|7379.9|7377.1|7379|7376.2|14
1626139060000|2021-07-13 01:17:40|7379.8|7377|7377.9|7375.1|7379.8|7377|7377.5|7374.7|6
1626139070000|2021-07-13 01:17:50|7378.1|7375.3|7378.5|7375.7|7378.5|7375.7|7378.1|7375.3|8
1626139080000|2021-07-13 01:18:00|7378.1|7375.3|7378.5|7375.7|7378.5|7375.7|7377.9|7375.1|1
1626139090000|2021-07-13 01:18:10|7378.9|7376.1|7379|7376.2|7379|7376.2|7378.9|7376.1|8
1626139100000|2021-07-13 01:18:20|7379.1|7376.3|7379.5|7376.7|7379.5|7376.7|7379|7376.2|1
1626139110000|2021-07-13 01:18:30|7379.4|7376.6|7378.9|7376.1|7379.4|7376.6|7378.9|7376.1|1
1626139120000|2021-07-13 01:18:40|7379|7376.2|7378.9|7376.1|7379|7376.2|7378.9|7376.1|1
1626139130000|2021-07-13 01:18:50|7379|7376.2|7379|7376.2|7379.5|7376.7|7379|7376.2|1
1626139140000|2021-07-13 01:19:00|7378.9|7376.1|7378.5|7375.7|7378.9|7376.1|7378.1|7375.3|6
1626139150000|2021-07-13 01:19:10|7378.1|7375.3|7377.9|7375.1|7378.1|7375.3|7377.5|7374.7|3
1626139160000|2021-07-13 01:19:20|||||||||2
1626139170000|2021-07-13 01:19:30|||||||||3
1626139180000|2021-07-13 01:19:40|7376.7|7373.9|7376.9|7374.1|7377.1|7374.3|7376.5|7373.7|28
1626139190000|2021-07-13 01:19:50|7376.1|7373.3|7377.1|7374.3|7377.1|7374.3|7375.5|7372.7|26
1626139200000|2021-07-13 01:20:00|7376.9|7374.1|7377.9|7375.1|7377.9|7375.1|7376.5|7373.7|12
1626139210000|2021-07-13 01:20:10|7377.4|7374.6|7377.5|7374.7|7377.9|7375.1|7377|7374.2|9
1626139220000|2021-07-13 01:20:20|7377|7374.2|7378.5|7375.7|7378.5|7375.7|7377|7374.2|8
1626139230000|2021-07-13 01:20:30|7378|7375.2|7378.5|7375.7|7378.5|7375.7|7377.9|7375.1|3
1626139240000|2021-07-13 01:20:40|7378.4|7375.6|7377.9|7375.1|7378.4|7375.6|7377.9|7375.1|3
1626139250000|2021-07-13 01:20:50|7378|7375.2|7378.5|7375.7|7378.5|7375.7|7377.9|7375.1|5
1626139260000|2021-07-13 01:21:00|7378.1|7375.3|7377.9|7375.1|7378.5|7375.7|7377.9|7375.1|4
1626139270000|2021-07-13 01:21:10|7378|7375.2|7378|7375.2|7378|7375.2|7377.9|7375.1|7
1626139280000|2021-07-13 01:21:20|7377.9|7375.1|7377|7374.2|7377.9|7375.1|7377|7374.2|1
1626139290000|2021-07-13 01:21:30|7377.1|7374.3|7376.5|7373.7|7377.5|7374.7|7376.5|7373.7|9
1626139300000|2021-07-13 01:21:40|7376.9|7374.1|7378|7375.2|7378.5|7375.7|7376.9|7374.1|11
1626139310000|2021-07-13 01:21:50|7377.9|7375.1|7377.5|7374.7|7377.9|7375.1|7376.9|7374.1|5
1626139320000|2021-07-13 01:22:00|7377.6|7374.8|7376.9|7374.1|7378.5|7375.7|7376.5|7373.7|25
1626139330000|2021-07-13 01:22:10|7377.3|7374.5|7376.5|7373.7|7377.5|7374.7|7376.4|7373.6|27
1626139340000|2021-07-13 01:22:20|7376|7373.2|7375.5|7372.7|7376.5|7373.7|7375.5|7372.7|10
1626139350000|2021-07-13 01:22:30|7375.4|7372.6|7375.1|7372.3|7375.4|7372.6|7374.4|7371.6|28
1626139360000|2021-07-13 01:22:40|7375|7372.2|7375.1|7372.3|7375.1|7372.3|7375|7372.2|10
1626139370000|2021-07-13 01:22:50|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.5|7371.7|6
1626139380000|2021-07-13 01:23:00|7374.5|7371.7|7375.5|7372.7|7375.5|7372.7|7374.5|7371.7|10
1626139390000|2021-07-13 01:23:10|7375.9|7373.1|7375.5|7372.7|7375.9|7373.1|7375.5|7372.7|1
1626139400000|2021-07-13 01:23:20|||||||||2
1626139410000|2021-07-13 01:23:30|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7374.5|7371.7|7
1626139420000|2021-07-13 01:23:40|7374.9|7372.1|7375.5|7372.7|7375.5|7372.7|7374.5|7371.7|7
1626139430000|2021-07-13 01:23:50|7375.7|7372.9|7375|7372.2|7376.9|7374.1|7374.9|7372.1|11
1626139440000|2021-07-13 01:24:00|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.5|7371.7|6
1626139450000|2021-07-13 01:24:10|7375|7372.2|7374.5|7371.7|7375.1|7372.3|7374.5|7371.7|11
1626139460000|2021-07-13 01:24:20|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|1
1626139470000|2021-07-13 01:24:30|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|0
1626139480000|2021-07-13 01:24:40|7373.7|7370.9|7373.5|7370.7|7374.1|7371.3|7373.5|7370.7|17
1626139490000|2021-07-13 01:24:50|7373.7|7370.9|7374.5|7371.7|7374.5|7371.7|7373.7|7370.9|9
1626139500000|2021-07-13 01:25:00|7374.1|7371.3|7373.9|7371.1|7374.1|7371.3|7373.5|7370.7|17
1626139510000|2021-07-13 01:25:10|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|4
1626139520000|2021-07-13 01:25:20|7373.9|7371.1|7373.9|7371.1|7374.9|7372.1|7373.5|7370.7|19
1626139530000|2021-07-13 01:25:30|7373.5|7370.7|7373.5|7370.7|7373.9|7371.1|7373.5|7370.7|6
1626139540000|2021-07-13 01:25:40|||||||||3
1626139550000|2021-07-13 01:25:50|7373|7370.2|7373.5|7370.7|7373.9|7371.1|7373|7370.2|10
1626139560000|2021-07-13 01:26:00|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|0
1626139570000|2021-07-13 01:26:10|7374|7371.2|7374.5|7371.7|7374.5|7371.7|7373.5|7370.7|13
1626139580000|2021-07-13 01:26:20|7374.4|7371.6|7374.5|7371.7|7374.5|7371.7|7374|7371.2|1
1626139590000|2021-07-13 01:26:30|7374.9|7372.1|7375.9|7373.1|7375.9|7373.1|7374.9|7372.1|6
1626139600000|2021-07-13 01:26:40|7376.1|7373.3|7376.5|7373.7|7376.9|7374.1|7376.1|7373.3|10
1626139610000|2021-07-13 01:26:50|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7375.9|7373.1|3
1626139620000|2021-07-13 01:27:00|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.5|7372.7|7
1626139630000|2021-07-13 01:27:10|7376|7373.2|7376.1|7373.3|7376.5|7373.7|7375.9|7373.1|4
1626139640000|2021-07-13 01:27:20|7376.5|7373.7|7375.1|7372.3|7376.5|7373.7|7375.1|7372.3|9
1626139650000|2021-07-13 01:27:30|7374.9|7372.1|7374.1|7371.3|7375.5|7372.7|7373.9|7371.1|21
1626139660000|2021-07-13 01:27:40|7374|7371.2|7374.1|7371.3|7374.1|7371.3|7374|7371.2|2
1626139670000|2021-07-13 01:27:50|7374.9|7372.1|7375.1|7372.3|7375.1|7372.3|7374.5|7371.7|2
1626139680000|2021-07-13 01:28:00|7374.9|7372.1|7374.5|7371.7|7375|7372.2|7374.1|7371.3|8
1626139700000|2021-07-13 01:28:20|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|3
1626139720000|2021-07-13 01:28:40|7374|7371.2|7374.1|7371.3|7374.5|7371.7|7373.9|7371.1|4
1626139730000|2021-07-13 01:28:50|7373.5|7370.7|7374.1|7371.3|7374.5|7371.7|7373.5|7370.7|6
1626139740000|2021-07-13 01:29:00|7374.5|7371.7|7374.1|7371.3|7374.5|7371.7|7374.1|7371.3|0
1626139750000|2021-07-13 01:29:10|7374.5|7371.7|7374.1|7371.3|7374.5|7371.7|7374.1|7371.3|0
1626139760000|2021-07-13 01:29:20|||||||||2
1626139790000|2021-07-13 01:29:50|7374.5|7371.7|7373.9|7371.1|7374.5|7371.7|7373.9|7371.1|6
1626139800000|2021-07-13 01:30:00|7374|7371.2|7373.5|7370.7|7374.5|7371.7|7373.5|7370.7|28
1626139810000|2021-07-13 01:30:10|7373.1|7370.3|7373.5|7370.7|7373.5|7370.7|7373.1|7370.3|1
1626139820000|2021-07-13 01:30:20|||||||||1
1626139830000|2021-07-13 01:30:30|||||||||1
1626139840000|2021-07-13 01:30:40|7374.4|7371.6|7374.9|7372.1|7374.9|7372.1|7374.4|7371.6|7
1626139850000|2021-07-13 01:30:50|7374.5|7371.7|7373.9|7371.1|7374.5|7371.7|7373.9|7371.1|3
1626139860000|2021-07-13 01:31:00|7373.1|7370.3|7372.5|7369.7|7373.5|7370.7|7372.5|7369.7|21
1626139870000|2021-07-13 01:31:10|7372.9|7370.1|7372.5|7369.7|7372.9|7370.1|7372.5|7369.7|6
1626139880000|2021-07-13 01:31:20|||||||||2
1626139890000|2021-07-13 01:31:30|||||||||3
1626139900000|2021-07-13 01:31:40|7372.1|7369.3|7371.5|7368.7|7372.1|7369.3|7371.1|7368.3|38
1626139910000|2021-07-13 01:31:50|7371.1|7368.3|7370.9|7368.1|7372.3|7369.5|7370.9|7368.1|8
1626139920000|2021-07-13 01:32:00|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.3|7367.5|16
1626139930000|2021-07-13 01:32:10|7370.4|7367.6|7370.5|7367.7|7370.5|7367.7|7370.4|7367.6|5
1626139940000|2021-07-13 01:32:20|7370.4|7367.6|7368.9|7366.1|7370.4|7367.6|7368.9|7366.1|19
1626139950000|2021-07-13 01:32:30|7369|7366.2|7369.5|7366.7|7369.5|7366.7|7368.9|7366.1|25
1626139960000|2021-07-13 01:32:40|7369.6|7366.8|7370.5|7367.7|7370.5|7367.7|7369.6|7366.8|70
1626139970000|2021-07-13 01:32:50|7370.7|7367.9|7372.1|7369.3|7372.5|7369.7|7370.7|7367.9|34
1626139980000|2021-07-13 01:33:00|7371.5|7368.7|7371|7368.2|7371.5|7368.7|7370.5|7367.7|56
1626139990000|2021-07-13 01:33:10|7371.1|7368.3|7370.9|7368.1|7372.1|7369.3|7370.9|7368.1|21
1626140000000|2021-07-13 01:33:20|7371|7368.2|7371.1|7368.3|7371.1|7368.3|7370.9|7368.1|8
1626140010000|2021-07-13 01:33:30|7371|7368.2|7369.5|7366.7|7371|7368.2|7369.5|7366.7|11
1626140020000|2021-07-13 01:33:40|7370|7367.2|7370.1|7367.3|7370.1|7367.3|7369.5|7366.7|7
1626140030000|2021-07-13 01:33:50|7370.5|7367.7|7371.5|7368.7|7371.5|7368.7|7370.5|7367.7|21
1626140040000|2021-07-13 01:34:00|7371.6|7368.8|7372.1|7369.3|7372.5|7369.7|7371.6|7368.8|8
1626140050000|2021-07-13 01:34:10|7371.5|7368.7|7372.7|7369.9|7372.7|7369.9|7371.5|7368.7|11
1626140060000|2021-07-13 01:34:20|7373.5|7370.7|7374.1|7371.3|7374.5|7371.7|7373.5|7370.7|14
1626140070000|2021-07-13 01:34:30|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.5|7370.7|4
1626140080000|2021-07-13 01:34:40|7373.5|7370.7|7373.5|7370.7|7373.6|7370.8|7373.1|7370.3|3
1626140090000|2021-07-13 01:34:50|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374|7371.2|4
1626140100000|2021-07-13 01:35:00|7374.5|7371.7|7375.1|7372.3|7375.5|7372.7|7374.5|7371.7|9
1626140110000|2021-07-13 01:35:10|7375|7372.2|7376.1|7373.3|7376.1|7373.3|7375|7372.2|20
1626140120000|2021-07-13 01:35:20|7375.9|7373.1|7376.5|7373.7|7376.5|7373.7|7375.9|7373.1|8
1626140130000|2021-07-13 01:35:30|7376.6|7373.8|7376.9|7374.1|7377.5|7374.7|7376.6|7373.8|5
1626140140000|2021-07-13 01:35:40|7376.5|7373.7|7377.5|7374.7|7377.5|7374.7|7376.5|7373.7|9
1626140150000|2021-07-13 01:35:50|||||||||3
1626140160000|2021-07-13 01:36:00|||||||||6
1626140170000|2021-07-13 01:36:10|||||||||2
1626140180000|2021-07-13 01:36:20|7377.7|7374.9|7377.9|7375.1|7378.1|7375.3|7377.7|7374.9|5
1626140190000|2021-07-13 01:36:30|7378|7375.2|7377.5|7374.7|7378.1|7375.3|7377.1|7374.3|5
1626140200000|2021-07-13 01:36:40|7377.1|7374.3|7377.1|7374.3|7377.5|7374.7|7377.1|7374.3|2
1626140210000|2021-07-13 01:36:50|7378.3|7375.5|7377|7374.2|7378.3|7375.5|7376.5|7373.7|9
1626140220000|2021-07-13 01:37:00|7377.1|7374.3|7376.5|7373.7|7377.1|7374.3|7376.5|7373.7|5
1626140230000|2021-07-13 01:37:10|7376.9|7374.1|7377.1|7374.3|7377.1|7374.3|7376.9|7374.1|3
1626140240000|2021-07-13 01:37:20|7377.5|7374.7|7378.5|7375.7|7378.5|7375.7|7377.5|7374.7|10
1626140250000|2021-07-13 01:37:30|||||||||1
1626140260000|2021-07-13 01:37:40|7378.9|7376.1|7379.5|7376.7|7379.5|7376.7|7378.9|7376.1|12
1626140270000|2021-07-13 01:37:50|7379.1|7376.3|7379.1|7376.3|7379.5|7376.7|7379.1|7376.3|9
1626140280000|2021-07-13 01:38:00|7379|7376.2|7378.1|7375.3|7379.1|7376.3|7378.1|7375.3|11
1626140290000|2021-07-13 01:38:10|7378|7375.2|7377.9|7375.1|7378.5|7375.7|7377.7|7374.9|8
1626140300000|2021-07-13 01:38:20|7378|7375.2|7377.5|7374.7|7378|7375.2|7377.5|7374.7|1
1626140310000|2021-07-13 01:38:30|7378|7375.2|7377.5|7374.7|7378|7375.2|7377.5|7374.7|2
1626140330000|2021-07-13 01:38:50|7377.3|7374.5|7375.9|7373.1|7377.3|7374.5|7375.9|7373.1|21
1626140340000|2021-07-13 01:39:00|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.1|7372.3|6
1626140350000|2021-07-13 01:39:10|7375.9|7373.1|7377.5|7374.7|7377.5|7374.7|7375.9|7373.1|12
1626140360000|2021-07-13 01:39:20|7377.1|7374.3|7376.5|7373.7|7377.1|7374.3|7376.5|7373.7|1
1626140370000|2021-07-13 01:39:30|7376.9|7374.1|7375.9|7373.1|7376.9|7374.1|7375.9|7373.1|2
1626140380000|2021-07-13 01:39:40|7376.1|7373.3|7376.1|7373.3|7376.5|7373.7|7376.1|7373.3|5
1626140390000|2021-07-13 01:39:50|7376|7373.2|7376.5|7373.7|7376.5|7373.7|7376|7373.2|7
1626140400000|2021-07-13 01:40:00|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|1
1626140410000|2021-07-13 01:40:10|7376.5|7373.7|7376.9|7374.1|7376.9|7374.1|7376.5|7373.7|1
1626140420000|2021-07-13 01:40:20|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376|7373.2|4
1626140430000|2021-07-13 01:40:30|7376.9|7374.1|7377|7374.2|7377|7374.2|7376.9|7374.1|1
1626140440000|2021-07-13 01:40:40|7376.9|7374.1|7376.5|7373.7|7376.9|7374.1|7376.5|7373.7|0
1626140450000|2021-07-13 01:40:50|7376.9|7374.1|7375|7372.2|7376.9|7374.1|7374.5|7371.7|17
1626140460000|2021-07-13 01:41:00|7374.9|7372.1|7374.5|7371.7|7374.9|7372.1|7374.4|7371.6|15
1626140470000|2021-07-13 01:41:10|7373.9|7371.1|7374.9|7372.1|7374.9|7372.1|7373.9|7371.1|3
1626140480000|2021-07-13 01:41:20|||||||||3
1626140490000|2021-07-13 01:41:30|7375|7372.2|7375.9|7373.1|7375.9|7373.1|7375|7372.2|5
1626140500000|2021-07-13 01:41:40|||||||||1
1626140510000|2021-07-13 01:41:50|7376.1|7373.3|7376.9|7374.1|7376.9|7374.1|7376.1|7373.3|3
1626140520000|2021-07-13 01:42:00|7377.1|7374.3|7376.9|7374.1|7377.1|7374.3|7376.9|7374.1|14
1626140530000|2021-07-13 01:42:10|7376.5|7373.7|7376.5|7373.7|7376.9|7374.1|7376.5|7373.7|2
1626140540000|2021-07-13 01:42:20|7376.6|7373.8|7376.9|7374.1|7377.5|7374.7|7376.6|7373.8|14
1626140550000|2021-07-13 01:42:30|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377|7374.2|4
1626140560000|2021-07-13 01:42:40|7377|7374.2|7376.9|7374.1|7377|7374.2|7376.9|7374.1|1
1626140570000|2021-07-13 01:42:50|7376.5|7373.7|7375.5|7372.7|7376.5|7373.7|7375.5|7372.7|5
1626140580000|2021-07-13 01:43:00|||||||||3
1626140590000|2021-07-13 01:43:10|7375.1|7372.3|7375.9|7373.1|7375.9|7373.1|7374.5|7371.7|11
1626140600000|2021-07-13 01:43:20|7376|7373.2|7376.1|7373.3|7376.1|7373.3|7375.5|7372.7|16
1626140620000|2021-07-13 01:43:40|||||||||1
1626140630000|2021-07-13 01:43:50|7376|7373.2|7375.5|7372.7|7376|7373.2|7375.5|7372.7|9
1626140640000|2021-07-13 01:44:00|||||||||5
1626140650000|2021-07-13 01:44:10|7375.1|7372.3|7374.1|7371.3|7375.1|7372.3|7374.1|7371.3|2
1626140660000|2021-07-13 01:44:20|||||||||1
1626140670000|2021-07-13 01:44:30|7373.9|7371.1|7373.5|7370.7|7373.9|7371.1|7373.5|7370.7|7
1626140680000|2021-07-13 01:44:40|7373.9|7371.1|7374.1|7371.3|7374.1|7371.3|7373.5|7370.7|6
1626140690000|2021-07-13 01:44:50|7373.9|7371.1|7373.5|7370.7|7374.1|7371.3|7373.5|7370.7|6
1626140700000|2021-07-13 01:45:00|7373.6|7370.8|7374.1|7371.3|7374.1|7371.3|7373.6|7370.8|3
1626140710000|2021-07-13 01:45:10|||||||||2
1626140720000|2021-07-13 01:45:20|7374.5|7371.7|7375.1|7372.3|7375.1|7372.3|7374.5|7371.7|4
1626140730000|2021-07-13 01:45:30|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|8
1626140740000|2021-07-13 01:45:40|7374.7|7371.9|7374.1|7371.3|7374.7|7371.9|7374.1|7371.3|3
1626140750000|2021-07-13 01:45:50|7373.9|7371.1|7373.5|7370.7|7373.9|7371.1|7373.5|7370.7|7
1626140760000|2021-07-13 01:46:00|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.5|7370.7|4
1626140770000|2021-07-13 01:46:10|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|0
1626140780000|2021-07-13 01:46:20|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|13
1626140790000|2021-07-13 01:46:30|7371.7|7368.9|7371.9|7369.1|7371.9|7369.1|7371.5|7368.7|2
1626140800000|2021-07-13 01:46:40|7372|7369.2|7372.1|7369.3|7372.1|7369.3|7371.9|7369.1|2
1626140810000|2021-07-13 01:46:50|7371.9|7369.1|7371.1|7368.3|7371.9|7369.1|7371.1|7368.3|5
1626140820000|2021-07-13 01:47:00|7371|7368.2|7371.1|7368.3|7371.1|7368.3|7371|7368.2|6
1626140830000|2021-07-13 01:47:10|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|1
1626140840000|2021-07-13 01:47:20|7371.9|7369.1|7373|7370.2|7373.1|7370.3|7371.9|7369.1|12
1626140850000|2021-07-13 01:47:30|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|0
1626140860000|2021-07-13 01:47:40|7373|7370.2|7372.9|7370.1|7373.1|7370.3|7372.5|7369.7|3
1626140870000|2021-07-13 01:47:50|7373.1|7370.3|7373|7370.2|7373.1|7370.3|7372.9|7370.1|16
1626140880000|2021-07-13 01:48:00|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|0
1626140890000|2021-07-13 01:48:10|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.5|7369.7|2
1626140900000|2021-07-13 01:48:20|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7372.7|7369.9|3
1626140910000|2021-07-13 01:48:30|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|0
1626140930000|2021-07-13 01:48:50|7373.1|7370.3|7372.5|7369.7|7373.1|7370.3|7371.5|7368.7|10
1626140940000|2021-07-13 01:49:00|7373.1|7370.3|7373.1|7370.3|7373.5|7370.7|7373|7370.2|14
1626140970000|2021-07-13 01:49:30|7373.5|7370.7|7375.5|7372.7|7375.7|7372.9|7373.5|7370.7|13
1626140980000|2021-07-13 01:49:40|7375.7|7372.9|7375.6|7372.8|7375.7|7372.9|7375.5|7372.7|2
1626140990000|2021-07-13 01:49:50|7375.7|7372.9|7375.6|7372.8|7375.7|7372.9|7375.5|7372.7|4
1626141010000|2021-07-13 01:50:10|7375.7|7372.9|7376.1|7373.3|7376.1|7373.3|7375.7|7372.9|0
1626141020000|2021-07-13 01:50:20|||||||||2
1626141030000|2021-07-13 01:50:30|7375.7|7372.9|7375.6|7372.8|7375.7|7372.9|7375.5|7372.7|2
1626141040000|2021-07-13 01:50:40|7375.5|7372.7|7375.6|7372.8|7375.6|7372.8|7375.5|7372.7|1
1626141050000|2021-07-13 01:50:50|7375.5|7372.7|7375.5|7372.7|7375.6|7372.8|7375.5|7372.7|1
1626141060000|2021-07-13 01:51:00|7375.6|7372.8|7374.6|7371.8|7375.6|7372.8|7374.5|7371.7|11
1626141070000|2021-07-13 01:51:10|7374.7|7371.9|7374.1|7371.3|7375.1|7372.3|7374.1|7371.3|2
1626141080000|2021-07-13 01:51:20|7373.5|7370.7|7374.1|7371.3|7374.1|7371.3|7373.1|7370.3|6
1626141100000|2021-07-13 01:51:40|7374|7371.2|7374.1|7371.3|7374.1|7371.3|7374|7371.2|2
1626141110000|2021-07-13 01:51:50|||||||||2
1626141120000|2021-07-13 01:52:00|||||||||8
1626141140000|2021-07-13 01:52:20|7374|7371.2|7373.5|7370.7|7374|7371.2|7373.5|7370.7|3
1626141150000|2021-07-13 01:52:30|7374|7371.2|7374.1|7371.3|7374.5|7371.7|7374|7371.2|2
1626141160000|2021-07-13 01:52:40|||||||||1
1626141180000|2021-07-13 01:53:00|7374.5|7371.7|7375.5|7372.7|7375.5|7372.7|7374.5|7371.7|6
1626141200000|2021-07-13 01:53:20|||||||||2
1626141210000|2021-07-13 01:53:30|7375.1|7372.3|7375|7372.2|7375.1|7372.3|7374.6|7371.8|4
1626141220000|2021-07-13 01:53:40|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|0
1626141230000|2021-07-13 01:53:50|||||||||1
1626141240000|2021-07-13 01:54:00|7375.5|7372.7|7376.5|7373.7|7376.6|7373.8|7375.5|7372.7|15
1626141250000|2021-07-13 01:54:10|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|7376.5|7373.7|1
1626141260000|2021-07-13 01:54:20|7376.7|7373.9|7377.5|7374.7|7377.5|7374.7|7376.6|7373.8|1
1626141270000|2021-07-13 01:54:30|||||||||1
1626141280000|2021-07-13 01:54:40|||||||||4
1626141290000|2021-07-13 01:54:50|7377.7|7374.9|7377.5|7374.7|7377.7|7374.9|7377.5|7374.7|13
1626141300000|2021-07-13 01:55:00|7377.6|7374.8|7378.1|7375.3|7378.5|7375.7|7377.6|7374.8|4
1626141310000|2021-07-13 01:55:10|7377.9|7375.1|7378.1|7375.3|7378.1|7375.3|7377.1|7374.3|9
1626141320000|2021-07-13 01:55:20|7378|7375.2|7378.1|7375.3|7378.1|7375.3|7377.9|7375.1|7
1626141330000|2021-07-13 01:55:30|7378|7375.2|7378.1|7375.3|7378.1|7375.3|7378|7375.2|8
1626141340000|2021-07-13 01:55:40|||||||||1
1626141350000|2021-07-13 01:55:50|||||||||1
1626141360000|2021-07-13 01:56:00|7377.9|7375.1|7377.5|7374.7|7378.1|7375.3|7377.5|7374.7|11
1626141370000|2021-07-13 01:56:10|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|0
1626141380000|2021-07-13 01:56:20|7377.5|7374.7|7376.5|7373.7|7377.5|7374.7|7376.5|7373.7|13
1626141390000|2021-07-13 01:56:30|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|1
1626141410000|2021-07-13 01:56:50|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|0
1626141420000|2021-07-13 01:57:00|7376.1|7373.3|7377.5|7374.7|7377.5|7374.7|7376.1|7373.3|12
1626141430000|2021-07-13 01:57:10|7378.1|7375.3|7378.1|7375.3|7378.5|7375.7|7377.5|7374.7|17
1626141440000|2021-07-13 01:57:20|7378|7375.2|7377.1|7374.3|7378|7375.2|7377.1|7374.3|1
1626141450000|2021-07-13 01:57:30|7377.5|7374.7|7376|7373.2|7377.5|7374.7|7375.9|7373.1|20
1626141460000|2021-07-13 01:57:40|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|1
1626141480000|2021-07-13 01:58:00|7377.5|7374.7|7377.1|7374.3|7377.5|7374.7|7377|7374.2|9
1626141490000|2021-07-13 01:58:10|7377|7374.2|7377.5|7374.7|7377.5|7374.7|7377|7374.2|0
1626141500000|2021-07-13 01:58:20|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|4
1626141520000|2021-07-13 01:58:40|7378|7375.2|7377.1|7374.3|7378|7375.2|7376.5|7373.7|17
1626141530000|2021-07-13 01:58:50|7377.5|7374.7|7378|7375.2|7378.1|7375.3|7377.5|7374.7|2
1626141540000|2021-07-13 01:59:00|7378.1|7375.3|7378.1|7375.3|7378.5|7375.7|7377.5|7374.7|15
1626141550000|2021-07-13 01:59:10|||||||||1
1626141560000|2021-07-13 01:59:20|7378.5|7375.7|7379.1|7376.3|7379.5|7376.7|7378.5|7375.7|11
1626141570000|2021-07-13 01:59:30|7378.7|7375.9|7377.1|7374.3|7378.7|7375.9|7377.1|7374.3|12
1626141580000|2021-07-13 01:59:40|7377.2|7374.4|7378|7375.2|7378|7375.2|7377.2|7374.4|1
1626141590000|2021-07-13 01:59:50|7378.1|7375.3|7379.1|7376.3|7379.1|7376.3|7378.1|7375.3|1
1626141600000|2021-07-13 02:00:00|7379.5|7376.7|7380.1|7377.3|7380.6|7377.8|7379.5|7376.7|37
1626141610000|2021-07-13 02:00:10|7380.5|7377.7|7378.1|7375.3|7380.5|7377.7|7378.1|7375.3|25
1626141620000|2021-07-13 02:00:20|||||||||3
1626141630000|2021-07-13 02:00:30|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|3
1626141640000|2021-07-13 02:00:40|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|2
1626141650000|2021-07-13 02:00:50|7377.5|7374.7|7376.5|7373.7|7378.1|7375.3|7376.5|7373.7|26
1626141660000|2021-07-13 02:01:00|7376.6|7373.8|7376.9|7374.1|7377.1|7374.3|7376.6|7373.8|6
1626141670000|2021-07-13 02:01:10|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|1
1626141680000|2021-07-13 02:01:20|7376.5|7373.7|7375.5|7372.7|7376.5|7373.7|7375.5|7372.7|12
1626141690000|2021-07-13 02:01:30|7375.1|7372.3|7374.1|7371.3|7375.1|7372.3|7374.1|7371.3|6
1626141700000|2021-07-13 02:01:40|7374.5|7371.7|7374.5|7371.7|7375.3|7372.5|7374.5|7371.7|9
1626141710000|2021-07-13 02:01:50|7374.6|7371.8|7373.5|7370.7|7374.7|7371.9|7373.5|7370.7|28
1626141720000|2021-07-13 02:02:00|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|1
1626141730000|2021-07-13 02:02:10|7373.9|7371.1|7374.1|7371.3|7374.1|7371.3|7373.9|7371.1|12
1626141740000|2021-07-13 02:02:20|7374.5|7371.7|7375|7372.2|7375.1|7372.3|7374.5|7371.7|7
1626141750000|2021-07-13 02:02:30|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7374.9|7372.1|5
1626141760000|2021-07-13 02:02:40|7375|7372.2|7375.1|7372.3|7375.5|7372.7|7375|7372.2|2
1626141770000|2021-07-13 02:02:50|||||||||3
1626141780000|2021-07-13 02:03:00|7375|7372.2|7374.5|7371.7|7375|7372.2|7374.5|7371.7|5
1626141790000|2021-07-13 02:03:10|7374.6|7371.8|7375|7372.2|7375.1|7372.3|7374.5|7371.7|1
1626141800000|2021-07-13 02:03:20|7374.9|7372.1|7374.9|7372.1|7375|7372.2|7374.9|7372.1|5
1626141810000|2021-07-13 02:03:30|7375.3|7372.5|7377.6|7374.8|7377.7|7374.9|7375.3|7372.5|64
1626141820000|2021-07-13 02:03:40|7377.5|7374.7|7377.1|7374.3|7377.5|7374.7|7377.1|7374.3|0
1626141830000|2021-07-13 02:03:50|7376.9|7374.1|7376.1|7373.3|7376.9|7374.1|7376.1|7373.3|1
1626141850000|2021-07-13 02:04:10|7375.9|7373.1|7376.1|7373.3|7376.1|7373.3|7375.5|7372.7|3
1626141860000|2021-07-13 02:04:20|7376.5|7373.7|7376.1|7373.3|7376.5|7373.7|7376.1|7373.3|1
1626141870000|2021-07-13 02:04:30|7376|7373.2|7375.1|7372.3|7376|7373.2|7375|7372.2|4
1626141880000|2021-07-13 02:04:40|7375|7372.2|7375|7372.2|7375.1|7372.3|7375|7372.2|1
1626141890000|2021-07-13 02:04:50|7375.1|7372.3|7374.6|7371.8|7375.1|7372.3|7374.6|7371.8|6
1626141900000|2021-07-13 02:05:00|7375|7372.2|7375.5|7372.7|7375.6|7372.8|7375|7372.2|7
1626141910000|2021-07-13 02:05:10|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.5|7372.7|3
1626141920000|2021-07-13 02:05:20|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|0
1626141930000|2021-07-13 02:05:30|7375.6|7372.8|7376.1|7373.3|7376.1|7373.3|7375.5|7372.7|5
1626141940000|2021-07-13 02:05:40|7376|7373.2|7377.1|7374.3|7377.5|7374.7|7376|7373.2|9
1626141950000|2021-07-13 02:05:50|7376.9|7374.1|7376.5|7373.7|7376.9|7374.1|7376.5|7373.7|1
1626141960000|2021-07-13 02:06:00|7376.1|7373.3|7376|7373.2|7376.1|7373.3|7376|7373.2|7
1626141970000|2021-07-13 02:06:10|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|0
1626141980000|2021-07-13 02:06:20|7376.5|7373.7|7376.5|7373.7|7376.6|7373.8|7376.1|7373.3|0
1626141990000|2021-07-13 02:06:30|7376.1|7373.3|7375.6|7372.8|7376.1|7373.3|7375.5|7372.7|2
1626142000000|2021-07-13 02:06:40|7376.4|7373.6|7375.5|7372.7|7376.4|7373.6|7375.1|7372.3|4
1626142010000|2021-07-13 02:06:50|7375.1|7372.3|7373.1|7370.3|7375.5|7372.7|7373.1|7370.3|25
1626142020000|2021-07-13 02:07:00|7372.5|7369.7|7372.1|7369.3|7372.6|7369.8|7371.5|7368.7|26
1626142030000|2021-07-13 02:07:10|7371.7|7368.9|7371.1|7368.3|7371.7|7368.9|7371.1|7368.3|15
1626142040000|2021-07-13 02:07:20|7371.5|7368.7|7373.1|7370.3|7373.1|7370.3|7371.5|7368.7|24
1626142060000|2021-07-13 02:07:40|||||||||1
1626142070000|2021-07-13 02:07:50|||||||||1
1626142080000|2021-07-13 02:08:00|7371.7|7368.9|7371.5|7368.7|7371.7|7368.9|7371.1|7368.3|14
1626142090000|2021-07-13 02:08:10|7371.6|7368.8|7371.1|7368.3|7371.6|7368.8|7371.1|7368.3|7
1626142100000|2021-07-13 02:08:20|7371.7|7368.9|7371.6|7368.8|7372.1|7369.3|7371.6|7368.8|14
1626142110000|2021-07-13 02:08:30|7371.7|7368.9|7373.1|7370.3|7373.7|7370.9|7371.7|7368.9|18
1626142120000|2021-07-13 02:08:40|||||||||1
1626142130000|2021-07-13 02:08:50|7372.7|7369.9|7372.1|7369.3|7372.7|7369.9|7372.1|7369.3|38
1626142140000|2021-07-13 02:09:00|7372.2|7369.4|7373.1|7370.3|7373.1|7370.3|7372.2|7369.4|10
1626142150000|2021-07-13 02:09:10|||||||||1
1626142160000|2021-07-13 02:09:20|||||||||1
1626142180000|2021-07-13 02:09:40|7372.7|7369.9|7372.1|7369.3|7372.7|7369.9|7371.6|7368.8|5
1626142190000|2021-07-13 02:09:50|7372|7369.2|7371.5|7368.7|7372.1|7369.3|7371.5|7368.7|9
1626142200000|2021-07-13 02:10:00|7371.9|7369.1|7371.1|7368.3|7372.1|7369.3|7371.1|7368.3|9
1626142210000|2021-07-13 02:10:10|7371.3|7368.5|7372.1|7369.3|7372.1|7369.3|7371.3|7368.5|6
1626142220000|2021-07-13 02:10:20|7372.2|7369.4|7373.1|7370.3|7373.1|7370.3|7372.2|7369.4|2
1626142230000|2021-07-13 02:10:30|7372.9|7370.1|7373.1|7370.3|7373.5|7370.7|7372.5|7369.7|9
1626142260000|2021-07-13 02:11:00|7372.9|7370.1|7373.1|7370.3|7373.5|7370.7|7372.1|7369.3|10
1626142270000|2021-07-13 02:11:10|7373|7370.2|7373.1|7370.3|7373.1|7370.3|7372.5|7369.7|5
1626142280000|2021-07-13 02:11:20|7373.5|7370.7|7373.5|7370.7|7373.6|7370.8|7373.1|7370.3|6
1626142300000|2021-07-13 02:11:40|7373.1|7370.3|7372.5|7369.7|7373.1|7370.3|7372.5|7369.7|5
1626142310000|2021-07-13 02:11:50|7372.9|7370.1|7373.1|7370.3|7373.1|7370.3|7372.5|7369.7|6
1626142320000|2021-07-13 02:12:00|7373|7370.2|7372.9|7370.1|7373.1|7370.3|7372.9|7370.1|6
1626142330000|2021-07-13 02:12:10|7373.1|7370.3|7372.9|7370.1|7373.1|7370.3|7372.9|7370.1|7
1626142340000|2021-07-13 02:12:20|7373|7370.2|7373|7370.2|7373.1|7370.3|7373|7370.2|4
1626142350000|2021-07-13 02:12:30|7373.1|7370.3|7373.5|7370.7|7373.5|7370.7|7373.1|7370.3|3
1626142360000|2021-07-13 02:12:40|7373.1|7370.3|7373.1|7370.3|7373.5|7370.7|7373.1|7370.3|2
1626142370000|2021-07-13 02:12:50|7373|7370.2|7372.5|7369.7|7373.1|7370.3|7372.5|7369.7|5
1626142380000|2021-07-13 02:13:00|7372.1|7369.3|7372.5|7369.7|7372.5|7369.7|7372.1|7369.3|8
1626142390000|2021-07-13 02:13:10|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7371.5|7368.7|13
1626142400000|2021-07-13 02:13:20|7372|7369.2|7372.1|7369.3|7372.1|7369.3|7372|7369.2|1
1626142410000|2021-07-13 02:13:30|||||||||1
1626142420000|2021-07-13 02:13:40|7372.5|7369.7|7374.1|7371.3|7374.1|7371.3|7372.5|7369.7|18
1626142430000|2021-07-13 02:13:50|||||||||1
1626142440000|2021-07-13 02:14:00|7374.5|7371.7|7374.1|7371.3|7374.5|7371.7|7374.1|7371.3|0
1626142450000|2021-07-13 02:14:10|7374.2|7371.4|7374.1|7371.3|7374.6|7371.8|7374.1|7371.3|6
1626142460000|2021-07-13 02:14:20|7374|7371.2|7373.5|7370.7|7374|7371.2|7373.5|7370.7|6
1626142470000|2021-07-13 02:14:30|7373.9|7371.1|7374.5|7371.7|7375.1|7372.3|7373.9|7371.1|4
1626142480000|2021-07-13 02:14:40|7374.9|7372.1|7375.1|7372.3|7375.1|7372.3|7374.9|7372.1|2
1626142490000|2021-07-13 02:14:50|7374.9|7372.1|7374.5|7371.7|7374.9|7372.1|7374.1|7371.3|3
1626142500000|2021-07-13 02:15:00|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|1
1626142510000|2021-07-13 02:15:10|||||||||1
1626142520000|2021-07-13 02:15:20|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|2
1626142530000|2021-07-13 02:15:30|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|0
1626142560000|2021-07-13 02:16:00|||||||||1
1626142570000|2021-07-13 02:16:10|7374|7371.2|7373.1|7370.3|7374|7371.2|7373.1|7370.3|7
1626142580000|2021-07-13 02:16:20|||||||||1
1626142590000|2021-07-13 02:16:30|7373|7370.2|7372.5|7369.7|7373|7370.2|7372.1|7369.3|2
1626142600000|2021-07-13 02:16:40|7372.7|7369.9|7373.1|7370.3|7373.1|7370.3|7372.7|7369.9|1
1626142610000|2021-07-13 02:16:50|7373.5|7370.7|7373.1|7370.3|7373.5|7370.7|7373.1|7370.3|1
1626142620000|2021-07-13 02:17:00|||||||||1
1626142630000|2021-07-13 02:17:10|7373.8|7371|7373.6|7370.8|7373.8|7371|7373.6|7370.8|3
1626142640000|2021-07-13 02:17:20|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|0
1626142650000|2021-07-13 02:17:30|||||||||1
1626142660000|2021-07-13 02:17:40|7374.8|7372|7374.4|7371.6|7374.8|7372|7374.4|7371.6|8
1626142670000|2021-07-13 02:17:50|7374.1|7371.3|7373.8|7371|7374.1|7371.3|7373.4|7370.6|4
1626142680000|2021-07-13 02:18:00|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|0
1626142690000|2021-07-13 02:18:10|7373.1|7370.3|7374.4|7371.6|7374.4|7371.6|7373.1|7370.3|3
1626142700000|2021-07-13 02:18:20|||||||||1
1626142710000|2021-07-13 02:18:30|||||||||1
1626142730000|2021-07-13 02:18:50|7373.9|7371.1|7373.8|7371|7373.9|7371.1|7373.4|7370.6|1
1626142740000|2021-07-13 02:19:00|7374|7371.2|7373.9|7371.1|7374|7371.2|7373.9|7371.1|3
1626142750000|2021-07-13 02:19:10|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1626142770000|2021-07-13 02:19:30|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|1
1626142780000|2021-07-13 02:19:40|7373|7370.2|7373|7370.2|7373|7370.2|7373|7370.2|0
1626142790000|2021-07-13 02:19:50|7372.8|7370|7373.4|7370.6|7373.4|7370.6|7372.8|7370|6
1626142800000|2021-07-13 02:20:00|7373.8|7371|7373.8|7371|7373.9|7371.1|7373|7370.2|1
1626142810000|2021-07-13 02:20:10|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|0
1626142820000|2021-07-13 02:20:20|7374|7371.2|7374.4|7371.6|7374.4|7371.6|7373.9|7371.1|5
1626142840000|2021-07-13 02:20:40|||||||||1
1626142850000|2021-07-13 02:20:50|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|5
1626142860000|2021-07-13 02:21:00|7375|7372.2|7374.4|7371.6|7375|7372.2|7374.4|7371.6|3
1626142870000|2021-07-13 02:21:10|||||||||2
1626142880000|2021-07-13 02:21:20|7373.9|7371.1|7373.4|7370.6|7373.9|7371.1|7373.4|7370.6|5
1626142910000|2021-07-13 02:21:50|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|9
1626142920000|2021-07-13 02:22:00|7374|7371.2|7373.9|7371.1|7374|7371.2|7373.9|7371.1|3
1626142930000|2021-07-13 02:22:10|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1626142940000|2021-07-13 02:22:20|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|0
1626142950000|2021-07-13 02:22:30|||||||||2
1626142970000|2021-07-13 02:22:50|7373|7370.2|7373.4|7370.6|7373.4|7370.6|7373|7370.2|1
1626142980000|2021-07-13 02:23:00|7373.8|7371|7373|7370.2|7373.8|7371|7373|7370.2|1
1626142990000|2021-07-13 02:23:10|7372.8|7370|7373|7370.2|7373|7370.2|7372.8|7370|6
1626143000000|2021-07-13 02:23:20|7372.9|7370.1|7372.5|7369.7|7372.9|7370.1|7372.4|7369.6|5
1626143010000|2021-07-13 02:23:30|7372.6|7369.8|7372.9|7370.1|7373|7370.2|7372.6|7369.8|0
1626143020000|2021-07-13 02:23:40|7373|7370.2|7373|7370.2|7373|7370.2|7372.8|7370|4
1626143030000|2021-07-13 02:23:50|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|0
1626143040000|2021-07-13 02:24:00|7373|7370.2|7372.4|7369.6|7373|7370.2|7372.4|7369.6|0
1626143090000|2021-07-13 02:24:50|||||||||2
1626143100000|2021-07-13 02:25:00|7372|7369.2|7372|7369.2|7372.4|7369.6|7372|7369.2|1
1626143110000|2021-07-13 02:25:10|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|0
1626143120000|2021-07-13 02:25:20|||||||||1
1626143140000|2021-07-13 02:25:40|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|1
1626143150000|2021-07-13 02:25:50|||||||||1
1626143160000|2021-07-13 02:26:00|7371.4|7368.6|7371|7368.2|7371.4|7368.6|7371|7368.2|11
1626143170000|2021-07-13 02:26:10|7370.8|7368|7369|7366.2|7370.8|7368|7369|7366.2|32
1626143180000|2021-07-13 02:26:20|7368.9|7366.1|7368.8|7366|7368.9|7366.1|7368.4|7365.6|15
1626143190000|2021-07-13 02:26:30|||||||||1
1626143200000|2021-07-13 02:26:40|7369|7366.2|7369.4|7366.6|7369.4|7366.6|7369|7366.2|16
1626143210000|2021-07-13 02:26:50|7369|7366.2|7369.4|7366.6|7369.4|7366.6|7369|7366.2|3
1626143220000|2021-07-13 02:27:00|7369|7366.2|7369.4|7366.6|7369.4|7366.6|7369|7366.2|3
1626143230000|2021-07-13 02:27:10|7369|7366.2|7369.4|7366.6|7369.4|7366.6|7369|7366.2|13
1626143250000|2021-07-13 02:27:30|7369.2|7366.4|7368.9|7366.1|7369.2|7366.4|7368.9|7366.1|17
1626143260000|2021-07-13 02:27:40|7369|7366.2|7368.4|7365.6|7369|7366.2|7368.4|7365.6|5
1626143270000|2021-07-13 02:27:50|7368.8|7366|7369|7366.2|7369|7366.2|7368.4|7365.6|7
1626143280000|2021-07-13 02:28:00|7369.4|7366.6|7369|7366.2|7369.4|7366.6|7369|7366.2|0
1626143290000|2021-07-13 02:28:10|||||||||2
1626143310000|2021-07-13 02:28:30|7368.6|7365.8|7368.4|7365.6|7368.6|7365.8|7368.4|7365.6|22
1626143320000|2021-07-13 02:28:40|7367.9|7365.1|7366|7363.2|7367.9|7365.1|7366|7363.2|47
1626143330000|2021-07-13 02:28:50|7366.4|7363.6|7365.4|7362.6|7366.4|7363.6|7365.4|7362.6|25
1626143340000|2021-07-13 02:29:00|7363.4|7360.6|7365.4|7362.6|7365.4|7362.6|7363.4|7360.6|49
1626143350000|2021-07-13 02:29:10|||||||||5
1626143360000|2021-07-13 02:29:20|7365.8|7363|7365.9|7363.1|7366.4|7363.6|7365.8|7363|9
1626143370000|2021-07-13 02:29:30|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|0
1626143380000|2021-07-13 02:29:40|7366.2|7363.4|7366|7363.2|7366.2|7363.4|7365.8|7363|7
1626143390000|2021-07-13 02:29:50|7366.4|7363.6|7367|7364.2|7367.4|7364.6|7366.4|7363.6|7
1626143400000|2021-07-13 02:30:00|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7366.4|7363.6|32
1626143410000|2021-07-13 02:30:10|7368.4|7365.6|7367.4|7364.6|7368.4|7365.6|7367.4|7364.6|21
1626143420000|2021-07-13 02:30:20|7367.9|7365.1|7368|7365.2|7368|7365.2|7367.4|7364.6|8
1626143430000|2021-07-13 02:30:30|7368.4|7365.6|7367.4|7364.6|7368.4|7365.6|7367.4|7364.6|4
1626143440000|2021-07-13 02:30:40|7367|7364.2|7365.4|7362.6|7367|7364.2|7365.4|7362.6|21
1626143450000|2021-07-13 02:30:50|7365|7362.2|7363.4|7360.6|7365|7362.2|7362.6|7359.8|40
1626143460000|2021-07-13 02:31:00|7363.3|7360.5|7362|7359.2|7363.4|7360.6|7361.4|7358.6|59
1626143470000|2021-07-13 02:31:10|7362.4|7359.6|7363.9|7361.1|7364|7361.2|7362.4|7359.6|24
1626143480000|2021-07-13 02:31:20|7364|7361.2|7364.4|7361.6|7364.4|7361.6|7363.4|7360.6|5
1626143490000|2021-07-13 02:31:30|7364.8|7362|7365|7362.2|7365|7362.2|7364.8|7362|11
1626143500000|2021-07-13 02:31:40|7365.4|7362.6|7365.9|7363.1|7366|7363.2|7365.4|7362.6|7
1626143510000|2021-07-13 02:31:50|7366|7363.2|7364.4|7361.6|7366|7363.2|7364.4|7361.6|7
1626143520000|2021-07-13 02:32:00|7364.3|7361.5|7363.9|7361.1|7364.3|7361.5|7363.9|7361.1|11
1626143530000|2021-07-13 02:32:10|7364|7361.2|7363.9|7361.1|7364.4|7361.6|7363.4|7360.6|37
1626143540000|2021-07-13 02:32:20|7364|7361.2|7364|7361.2|7364|7361.2|7363.9|7361.1|12
1626143550000|2021-07-13 02:32:30|7363.8|7361|7363.9|7361.1|7364|7361.2|7363.8|7361|6
1626143560000|2021-07-13 02:32:40|7364|7361.2|7363.9|7361.1|7364|7361.2|7363.9|7361.1|1
1626143580000|2021-07-13 02:33:00|7364|7361.2|7362.4|7359.6|7364|7361.2|7362.4|7359.6|19
1626143590000|2021-07-13 02:33:10|7362.5|7359.7|7362.8|7360|7362.9|7360.1|7362.5|7359.7|7
1626143600000|2021-07-13 02:33:20|7363|7360.2|7362.9|7360.1|7363.4|7360.6|7362.8|7360|22
1626143610000|2021-07-13 02:33:30|7363|7360.2|7363.8|7361|7363.8|7361|7363|7360.2|19
1626143620000|2021-07-13 02:33:40|||||||||2
1626143630000|2021-07-13 02:33:50|7363.9|7361.1|7364.7|7361.9|7364.8|7362|7363.9|7361.1|10
1626143640000|2021-07-13 02:34:00|7364.8|7362|7363.8|7361|7364.8|7362|7363.8|7361|4
1626143650000|2021-07-13 02:34:10|7363.3|7360.5|7362.4|7359.6|7363.3|7360.5|7361.8|7359|16
1626143660000|2021-07-13 02:34:20|7362.3|7359.5|7362|7359.2|7362.3|7359.5|7361.9|7359.1|2
1626143670000|2021-07-13 02:34:30|7361.8|7359|7361.8|7359|7361.9|7359.1|7361.8|7359|6
1626143680000|2021-07-13 02:34:40|7362|7359.2|7363.4|7360.6|7363.4|7360.6|7362|7359.2|9
1626143700000|2021-07-13 02:35:00|7363|7360.2|7363|7360.2|7363|7360.2|7362.8|7360|7
1626143710000|2021-07-13 02:35:10|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|0
1626143720000|2021-07-13 02:35:20|7363.9|7361.1|7364.4|7361.6|7364.4|7361.6|7363.9|7361.1|3
1626143730000|2021-07-13 02:35:30|||||||||3
1626143740000|2021-07-13 02:35:40|7364.8|7362|7364.8|7362|7365|7362.2|7364.8|7362|12
1626143750000|2021-07-13 02:35:50|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|2
1626143760000|2021-07-13 02:36:00|7364.8|7362|7365|7362.2|7365|7362.2|7364.8|7362|1
1626143770000|2021-07-13 02:36:10|||||||||2
1626143780000|2021-07-13 02:36:20|7366|7363.2|7366|7363.2|7366.4|7363.6|7366|7363.2|8
1626143790000|2021-07-13 02:36:30|7365.8|7363|7366|7363.2|7366|7363.2|7365.8|7363|5
1626143800000|2021-07-13 02:36:40|||||||||2
1626143810000|2021-07-13 02:36:50|7366.4|7363.6|7367|7364.2|7367|7364.2|7366.4|7363.6|6
1626143820000|2021-07-13 02:37:00|7366.8|7364|7366.8|7364|7366.8|7364|7366.8|7364|4
1626143830000|2021-07-13 02:37:10|7366.4|7363.6|7366.8|7364|7366.8|7364|7365.6|7362.8|15
1626143840000|2021-07-13 02:37:20|||||||||2
1626143850000|2021-07-13 02:37:30|7366.4|7363.6|7365.4|7362.6|7366.4|7363.6|7365.4|7362.6|8
1626143860000|2021-07-13 02:37:40|7365.8|7363|7365|7362.2|7365.8|7363|7365|7362.2|4
1626143870000|2021-07-13 02:37:50|7364.6|7361.8|7365|7362.2|7365|7362.2|7364.6|7361.8|1
1626143880000|2021-07-13 02:38:00|7364.9|7362.1|7365|7362.2|7365|7362.2|7364.9|7362.1|6
1626143900000|2021-07-13 02:38:20|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|0
1626143910000|2021-07-13 02:38:30|7365.9|7363.1|7365.4|7362.6|7366|7363.2|7365.4|7362.6|4
1626143920000|2021-07-13 02:38:40|7365.8|7363|7365.9|7363.1|7366|7363.2|7365.8|7363|1
1626143930000|2021-07-13 02:38:50|7366|7363.2|7366.4|7363.6|7366.4|7363.6|7366|7363.2|1
1626143940000|2021-07-13 02:39:00|7366.8|7364|7367.4|7364.6|7367.4|7364.6|7366.8|7364|6
1626143950000|2021-07-13 02:39:10|||||||||3
1626143980000|2021-07-13 02:39:40|||||||||1
1626143990000|2021-07-13 02:39:50|7367.8|7365|7368.4|7365.6|7368.4|7365.6|7367.8|7365|12
1626144000000|2021-07-13 02:40:00|||||||||1
1626144010000|2021-07-13 02:40:10|7368.8|7366|7369.4|7366.6|7369.4|7366.6|7368.8|7366|13
1626144020000|2021-07-13 02:40:20|7369.8|7367|7369.4|7366.6|7369.8|7367|7369.4|7366.6|2
1626144030000|2021-07-13 02:40:30|7369.2|7366.4|7368.8|7366|7369.2|7366.4|7368.8|7366|9
1626144040000|2021-07-13 02:40:40|7368.9|7366.1|7369|7366.2|7369|7366.2|7368.8|7366|0
1626144050000|2021-07-13 02:40:50|||||||||2
1626144060000|2021-07-13 02:41:00|7369.1|7366.3|7369|7366.2|7369.1|7366.3|7368.8|7366|37
1626144070000|2021-07-13 02:41:10|7368.8|7366|7368.9|7366.1|7369|7366.2|7368.8|7366|5
1626144080000|2021-07-13 02:41:20|7366.6|7363.8|7375.4|7372.6|7378.4|7375.6|7366.4|7363.6|404
1626144090000|2021-07-13 02:41:30|7375|7372.2|7375|7372.2|7375|7372.2|7375|7372.2|10
1626144100000|2021-07-13 02:41:40|7374.4|7371.6|7374|7371.2|7374.4|7371.6|7373|7370.2|21
1626144110000|2021-07-13 02:41:50|7373.4|7370.6|7374|7371.2|7374.3|7371.5|7373|7370.2|15
1626144120000|2021-07-13 02:42:00|||||||||2
1626144130000|2021-07-13 02:42:10|7373|7370.2|7373|7370.2|7373|7370.2|7373|7370.2|14
1626144140000|2021-07-13 02:42:20|||||||||4
1626144150000|2021-07-13 02:42:30|||||||||16
1626144160000|2021-07-13 02:42:40|7373.4|7370.6|7372.5|7369.7|7373.4|7370.6|7372.4|7369.6|3
1626144170000|2021-07-13 02:42:50|7372.6|7369.8|7371|7368.2|7372.8|7370|7371|7368.2|8
1626144180000|2021-07-13 02:43:00|||||||||1
1626144190000|2021-07-13 02:43:10|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|9
1626144200000|2021-07-13 02:43:20|7370|7367.2|7369.9|7367.1|7370|7367.2|7369.9|7367.1|4
1626144210000|2021-07-13 02:43:30|7369.4|7366.6|7370|7367.2|7370|7367.2|7369.4|7366.6|5
1626144220000|2021-07-13 02:43:40|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|15
1626144230000|2021-07-13 02:43:50|7371.4|7368.6|7371|7368.2|7371.4|7368.6|7371|7368.2|6
1626144240000|2021-07-13 02:44:00|7371.4|7368.6|7372|7369.2|7372|7369.2|7371.4|7368.6|13
1626144250000|2021-07-13 02:44:10|7371.6|7368.8|7371|7368.2|7371.6|7368.8|7371|7368.2|3
1626144260000|2021-07-13 02:44:20|||||||||2
1626144270000|2021-07-13 02:44:30|7370.5|7367.7|7370|7367.2|7370.5|7367.7|7370|7367.2|6
1626144280000|2021-07-13 02:44:40|7370.1|7367.3|7370.4|7367.6|7371.6|7368.8|7370.1|7367.3|10
1626144290000|2021-07-13 02:44:50|7370|7367.2|7370|7367.2|7370|7367.2|7370|7367.2|1
1626144300000|2021-07-13 02:45:00|7370.1|7367.3|7371|7368.2|7371.4|7368.6|7370|7367.2|15
1626144310000|2021-07-13 02:45:10|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|0
1626144320000|2021-07-13 02:45:20|7371|7368.2|7370|7367.2|7371|7368.2|7370|7367.2|0
1626144330000|2021-07-13 02:45:30|7369.6|7366.8|7371|7368.2|7371|7368.2|7369|7366.2|17
1626144340000|2021-07-13 02:45:40|7370|7367.2|7370|7367.2|7370.1|7367.3|7370|7367.2|1
1626144350000|2021-07-13 02:45:50|||||||||1
1626144360000|2021-07-13 02:46:00|7369.6|7366.8|7369|7366.2|7369.6|7366.8|7369|7366.2|12
1626144370000|2021-07-13 02:46:10|7369.6|7366.8|7370|7367.2|7370|7367.2|7369.6|7366.8|3
1626144380000|2021-07-13 02:46:20|||||||||2
1626144390000|2021-07-13 02:46:30|||||||||3
1626144400000|2021-07-13 02:46:40|7369.8|7367|7370|7367.2|7371|7368.2|7369|7366.2|5
1626144410000|2021-07-13 02:46:50|7370.1|7367.3|7372|7369.2|7373|7370.2|7370.1|7367.3|19
1626144420000|2021-07-13 02:47:00|||||||||1
1626144430000|2021-07-13 02:47:10|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7
1626144450000|2021-07-13 02:47:30|7372|7369.2|7371|7368.2|7372|7369.2|7371|7368.2|1
1626144460000|2021-07-13 02:47:40|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|6
1626144470000|2021-07-13 02:47:50|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|0
1626144490000|2021-07-13 02:48:10|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|0
1626144500000|2021-07-13 02:48:20|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|0
1626144510000|2021-07-13 02:48:30|7370.9|7368.1|7369|7366.2|7370.9|7368.1|7369|7366.2|5
1626144520000|2021-07-13 02:48:40|7369.5|7366.7|7370|7367.2|7370|7367.2|7369.5|7366.7|0
1626144530000|2021-07-13 02:48:50|7369.4|7366.6|7369.9|7367.1|7370|7367.2|7369|7366.2|6
1626144540000|2021-07-13 02:49:00|7369.8|7367|7369|7366.2|7369.8|7367|7369|7366.2|0
1626144570000|2021-07-13 02:49:30|7369.4|7366.6|7369.9|7367.1|7370|7367.2|7369.4|7366.6|1
1626144580000|2021-07-13 02:49:40|7370|7367.2|7370.4|7367.6|7370.4|7367.6|7370|7367.2|1
1626144600000|2021-07-13 02:50:00|7370|7367.2|7371.4|7368.6|7371.5|7368.7|7370|7367.2|8
1626144610000|2021-07-13 02:50:10|7371|7368.2|7371|7368.2|7371.4|7368.6|7371|7368.2|1
1626144650000|2021-07-13 02:50:50|||||||||2
1626144660000|2021-07-13 02:51:00|7371.4|7368.6|7372|7369.2|7372|7369.2|7371.4|7368.6|18
1626144670000|2021-07-13 02:51:10|||||||||3
1626144680000|2021-07-13 02:51:20|||||||||1
1626144690000|2021-07-13 02:51:30|7372.1|7369.3|7372.5|7369.7|7373|7370.2|7372.1|7369.3|4
1626144700000|2021-07-13 02:51:40|7372.4|7369.6|7372|7369.2|7372.4|7369.6|7372|7369.2|1
1626144710000|2021-07-13 02:51:50|||||||||2
1626144720000|2021-07-13 02:52:00|7372.4|7369.6|7373|7370.2|7373|7370.2|7372.4|7369.6|10
1626144730000|2021-07-13 02:52:10|7373.4|7370.6|7373.4|7370.6|7374|7371.2|7373|7370.2|16
1626144740000|2021-07-13 02:52:20|7373.5|7370.7|7373|7370.2|7373.5|7370.7|7373|7370.2|3
1626144750000|2021-07-13 02:52:30|7373.4|7370.6|7374|7371.2|7374|7371.2|7373.4|7370.6|1
1626144760000|2021-07-13 02:52:40|7374.4|7371.6|7374|7371.2|7374.9|7372.1|7374|7371.2|8
1626144770000|2021-07-13 02:52:50|||||||||2
1626144790000|2021-07-13 02:53:10|7373.4|7370.6|7373|7370.2|7373.4|7370.6|7373|7370.2|3
1626144810000|2021-07-13 02:53:30|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|3
1626144820000|2021-07-13 02:53:40|7374|7371.2|7374|7371.2|7374|7371.2|7374|7371.2|4
1626144830000|2021-07-13 02:53:50|7373.8|7371|7373.4|7370.6|7373.8|7371|7373.4|7370.6|5
1626144840000|2021-07-13 02:54:00|7374|7371.2|7374.4|7371.6|7374.4|7371.6|7374|7371.2|3
1626144850000|2021-07-13 02:54:10|7374|7371.2|7374.4|7371.6|7374.6|7371.8|7374|7371.2|18
1626144860000|2021-07-13 02:54:20|7375|7372.2|7375|7372.2|7375|7372.2|7375|7372.2|6
1626144870000|2021-07-13 02:54:30|7374.9|7372.1|7374.9|7372.1|7375|7372.2|7374.4|7371.6|9
1626144880000|2021-07-13 02:54:40|7374.4|7371.6|7375|7372.2|7375|7372.2|7374.4|7371.6|1
1626144890000|2021-07-13 02:54:50|7375.4|7372.6|7375|7372.2|7375.4|7372.6|7374.4|7371.6|35
1626144900000|2021-07-13 02:55:00|||||||||2
1626144910000|2021-07-13 02:55:10|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|2
1626144920000|2021-07-13 02:55:20|7375|7372.2|7374.4|7371.6|7375|7372.2|7374.4|7371.6|2
1626144930000|2021-07-13 02:55:30|7374.5|7371.7|7374.4|7371.6|7374.9|7372.1|7374|7371.2|4
1626144940000|2021-07-13 02:55:40|7374|7371.2|7373|7370.2|7374|7371.2|7373|7370.2|4
1626144960000|2021-07-13 02:56:00|||||||||1
1626144980000|2021-07-13 02:56:20|||||||||1
1626145000000|2021-07-13 02:56:40|7373.1|7370.3|7374|7371.2|7374|7371.2|7373.1|7370.3|10
1626145010000|2021-07-13 02:56:50|||||||||2
1626145040000|2021-07-13 02:57:20|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|0
1626145050000|2021-07-13 02:57:30|7374.5|7371.7|7375.4|7372.6|7375.4|7372.6|7374.5|7371.7|1
1626145060000|2021-07-13 02:57:40|7375.8|7373|7377.4|7374.6|7377.4|7374.6|7375.8|7373|33
1626145070000|2021-07-13 02:57:50|7376.4|7373.6|7376.4|7373.6|7377|7374.2|7376|7373.2|29
1626145080000|2021-07-13 02:58:00|7375.4|7372.6|7375|7372.2|7375.4|7372.6|7375|7372.2|14
1626145090000|2021-07-13 02:58:10|7375.4|7372.6|7376|7373.2|7376.4|7373.6|7375.4|7372.6|7
1626145100000|2021-07-13 02:58:20|||||||||1
1626145110000|2021-07-13 02:58:30|7375.9|7373.1|7375.4|7372.6|7376|7373.2|7375.4|7372.6|6
1626145120000|2021-07-13 02:58:40|7375|7372.2|7375.4|7372.6|7375.4|7372.6|7375|7372.2|5
1626145130000|2021-07-13 02:58:50|7375|7372.2|7377|7374.2|7377|7374.2|7375|7372.2|36
1626145140000|2021-07-13 02:59:00|7377.4|7374.6|7377|7374.2|7377.6|7374.8|7377|7374.2|10
1626145150000|2021-07-13 02:59:10|||||||||1
1626145170000|2021-07-13 02:59:30|7377.4|7374.6|7378|7375.2|7378|7375.2|7377.4|7374.6|11
1626145180000|2021-07-13 02:59:40|7377.9|7375.1|7378|7375.2|7378|7375.2|7377.6|7374.8|7
1626145190000|2021-07-13 02:59:50|7378.4|7375.6|7378.4|7375.6|7379|7376.2|7378.4|7375.6|17
1626145200000|2021-07-13 03:00:00|7378.9|7376.1|7379|7376.2|7379|7376.2|7378.4|7375.6|29
1626145210000|2021-07-13 03:00:10|||||||||3
1626145220000|2021-07-13 03:00:20|7378.5|7375.7|7377|7374.2|7378.5|7375.7|7377|7374.2|16
1626145230000|2021-07-13 03:00:30|||||||||1
1626145250000|2021-07-13 03:00:50|||||||||2
1626145260000|2021-07-13 03:01:00|||||||||2
1626145270000|2021-07-13 03:01:10|7376.8|7374|7376|7373.2|7376.8|7374|7375.9|7373.1|22
1626145280000|2021-07-13 03:01:20|7376.5|7373.7|7376.4|7373.6|7376.6|7373.8|7376.4|7373.6|3
1626145290000|2021-07-13 03:01:30|7376|7373.2|7376|7373.2|7376|7373.2|7376|7373.2|1
1626145300000|2021-07-13 03:01:40|7376.4|7373.6|7377.4|7374.6|7377.4|7374.6|7376.4|7373.6|4
1626145310000|2021-07-13 03:01:50|7377.6|7374.8|7378|7375.2|7378|7375.2|7377.6|7374.8|5
1626145320000|2021-07-13 03:02:00|7378.4|7375.6|7379|7376.2|7379|7376.2|7378.4|7375.6|4
1626145330000|2021-07-13 03:02:10|7378.4|7375.6|7379|7376.2|7379.6|7376.8|7378.4|7375.6|11
1626145340000|2021-07-13 03:02:20|7379.4|7376.6|7379.6|7376.8|7379.6|7376.8|7379.4|7376.6|6
1626145350000|2021-07-13 03:02:30|7379|7376.2|7379|7376.2|7379.4|7376.6|7379|7376.2|4
1626145360000|2021-07-13 03:02:40|||||||||6
1626145370000|2021-07-13 03:02:50|7378.4|7375.6|7378|7375.2|7378.4|7375.6|7378|7375.2|7
1626145390000|2021-07-13 03:03:10|7378.4|7375.6|7378.6|7375.8|7378.6|7375.8|7378.4|7375.6|8
1626145400000|2021-07-13 03:03:20|7379.4|7376.6|7380|7377.2|7380.4|7377.6|7379.4|7376.6|5
1626145410000|2021-07-13 03:03:30|7380.4|7377.6|7380.4|7377.6|7380.6|7377.8|7380|7377.2|27
1626145420000|2021-07-13 03:03:40|7380.6|7377.8|7381.6|7378.8|7381.6|7378.8|7380.6|7377.8|31
1626145430000|2021-07-13 03:03:50|7381.4|7378.6|7382|7379.2|7382|7379.2|7380.6|7377.8|37
1626145440000|2021-07-13 03:04:00|7381.9|7379.1|7381.4|7378.6|7382|7379.2|7381|7378.2|15
1626145450000|2021-07-13 03:04:10|7381|7378.2|7381|7378.2|7381|7378.2|7381|7378.2|3
1626145460000|2021-07-13 03:04:20|7380.6|7377.8|7381|7378.2|7381.6|7378.8|7380.4|7377.6|20
1626145470000|2021-07-13 03:04:30|7380.6|7377.8|7380.9|7378.1|7381|7378.2|7380.6|7377.8|10
1626145480000|2021-07-13 03:04:40|7380.4|7377.6|7380|7377.2|7381|7378.2|7380|7377.2|4
1626145490000|2021-07-13 03:04:50|7380.4|7377.6|7379|7376.2|7380.4|7377.6|7379|7376.2|23
1626145500000|2021-07-13 03:05:00|7379.4|7376.6|7380|7377.2|7380.4|7377.6|7379.4|7376.6|11
1626145510000|2021-07-13 03:05:10|7380.4|7377.6|7380.4|7377.6|7381|7378.2|7380|7377.2|13
1626145520000|2021-07-13 03:05:20|7380|7377.2|7380|7377.2|7380|7377.2|7379.4|7376.6|20
1626145530000|2021-07-13 03:05:30|7379.9|7377.1|7379.4|7376.6|7379.9|7377.1|7379.4|7376.6|1
1626145540000|2021-07-13 03:05:40|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|0
1626145550000|2021-07-13 03:05:50|7378.9|7376.1|7378.5|7375.7|7379|7376.2|7378.4|7375.6|5
1626145560000|2021-07-13 03:06:00|7378.4|7375.6|7379.4|7376.6|7379.4|7376.6|7378.4|7375.6|7
1626145580000|2021-07-13 03:06:20|7379.8|7377|7380|7377.2|7380|7377.2|7379.8|7377|6
1626145590000|2021-07-13 03:06:30|7379.6|7376.8|7379.4|7376.6|7379.6|7376.8|7379.4|7376.6|3
1626145600000|2021-07-13 03:06:40|7378.9|7376.1|7378.4|7375.6|7378.9|7376.1|7378.4|7375.6|6
1626145610000|2021-07-13 03:06:50|7379.4|7376.6|7378.9|7376.1|7379.4|7376.6|7378.9|7376.1|4
1626145620000|2021-07-13 03:07:00|7379|7376.2|7380|7377.2|7380.9|7378.1|7379|7376.2|47
1626145630000|2021-07-13 03:07:10|7379.9|7377.1|7380|7377.2|7380|7377.2|7379.9|7377.1|1
1626145640000|2021-07-13 03:07:20|7379.6|7376.8|7379.9|7377.1|7380|7377.2|7379.4|7376.6|6
1626145650000|2021-07-13 03:07:30|7379.4|7376.6|7379.9|7377.1|7380|7377.2|7379.4|7376.6|2
1626145660000|2021-07-13 03:07:40|7379.5|7376.7|7379.4|7376.6|7379.9|7377.1|7379.4|7376.6|8
1626145670000|2021-07-13 03:07:50|7378.4|7375.6|7378.4|7375.6|7378.9|7376.1|7378.4|7375.6|7
1626145680000|2021-07-13 03:08:00|7378|7375.2|7378.9|7376.1|7379|7376.2|7378|7375.2|7
1626145690000|2021-07-13 03:08:10|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|0
1626145700000|2021-07-13 03:08:20|7378.4|7375.6|7378.4|7375.6|7378.5|7375.7|7378.4|7375.6|7
1626145710000|2021-07-13 03:08:30|||||||||1
1626145720000|2021-07-13 03:08:40|7378.6|7375.8|7378.9|7376.1|7379|7376.2|7378.4|7375.6|3
1626145730000|2021-07-13 03:08:50|7378.4|7375.6|7378|7375.2|7378.4|7375.6|7377.6|7374.8|0
1626145740000|2021-07-13 03:09:00|||||||||4
1626145750000|2021-07-13 03:09:10|7377.6|7374.8|7377.4|7374.6|7377.6|7374.8|7377.4|7374.6|10
1626145760000|2021-07-13 03:09:20|7376.4|7373.6|7376.4|7373.6|7377|7374.2|7376.4|7373.6|21
1626145770000|2021-07-13 03:09:30|7376.5|7373.7|7376.4|7373.6|7377|7374.2|7376.4|7373.6|18
1626145790000|2021-07-13 03:09:50|7376|7373.2|7376.9|7374.1|7376.9|7374.1|7376|7373.2|6
1626145800000|2021-07-13 03:10:00|7377|7374.2|7377.9|7375.1|7378|7375.2|7377|7374.2|12
1626145810000|2021-07-13 03:10:10|7377.4|7374.6|7378|7375.2|7378|7375.2|7377.4|7374.6|6
1626145830000|2021-07-13 03:10:30|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|3
1626145840000|2021-07-13 03:10:40|7378|7375.2|7378|7375.2|7378|7375.2|7378|7375.2|0
1626145850000|2021-07-13 03:10:50|||||||||1
1626145870000|2021-07-13 03:11:10|7377.9|7375.1|7377.4|7374.6|7378|7375.2|7377.4|7374.6|33
1626145880000|2021-07-13 03:11:20|7377.5|7374.7|7378|7375.2|7378|7375.2|7377.5|7374.7|6
1626145890000|2021-07-13 03:11:30|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1626145900000|2021-07-13 03:11:40|7378|7375.2|7377|7374.2|7378|7375.2|7377|7374.2|3
1626145910000|2021-07-13 03:11:50|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|1
1626145930000|2021-07-13 03:12:10|||||||||1
1626145940000|2021-07-13 03:12:20|7376.4|7373.6|7376|7373.2|7376.4|7373.6|7376|7373.2|9
1626145950000|2021-07-13 03:12:30|||||||||1
1626145960000|2021-07-13 03:12:40|7376.4|7373.6|7377|7374.2|7377|7374.2|7376.4|7373.6|5
1626145970000|2021-07-13 03:12:50|||||||||1
1626145980000|2021-07-13 03:13:00|7376.9|7374.1|7376.9|7374.1|7377|7374.2|7376.4|7373.6|8
1626145990000|2021-07-13 03:13:10|7377|7374.2|7376.9|7374.1|7377|7374.2|7376.9|7374.1|2
1626146000000|2021-07-13 03:13:20|7377|7374.2|7377|7374.2|7377|7374.2|7376.4|7373.6|5
1626146010000|2021-07-13 03:13:30|7376.9|7374.1|7376.9|7374.1|7377|7374.2|7376.9|7374.1|1
1626146020000|2021-07-13 03:13:40|7376.8|7374|7377.4|7374.6|7377.4|7374.6|7376.4|7373.6|2
1626146040000|2021-07-13 03:14:00|||||||||2
1626146080000|2021-07-13 03:14:40|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|0
1626146090000|2021-07-13 03:14:50|7377.4|7374.6|7377.4|7374.6|7377.5|7374.7|7377|7374.2|13
1626146100000|2021-07-13 03:15:00|7377.5|7374.7|7378|7375.2|7378|7375.2|7377.5|7374.7|2
1626146120000|2021-07-13 03:15:20|7378.4|7375.6|7380.4|7377.6|7380.4|7377.6|7378.4|7375.6|21
1626146130000|2021-07-13 03:15:30|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|2
1626146140000|2021-07-13 03:15:40|7380.4|7377.6|7380|7377.2|7381|7378.2|7380|7377.2|8
1626146160000|2021-07-13 03:16:00|7380.4|7377.6|7378|7375.2|7380.4|7377.6|7378|7375.2|23
1626146170000|2021-07-13 03:16:10|7377.6|7374.8|7378|7375.2|7378|7375.2|7377.4|7374.6|4
1626146180000|2021-07-13 03:16:20|||||||||3
1626146190000|2021-07-13 03:16:30|||||||||2
1626146210000|2021-07-13 03:16:50|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|0
1626146220000|2021-07-13 03:17:00|7378|7375.2|7378|7375.2|7378|7375.2|7378|7375.2|1
1626146230000|2021-07-13 03:17:10|7377.9|7375.1|7378.4|7375.6|7379|7376.2|7377.4|7374.6|16
1626146240000|2021-07-13 03:17:20|7378.5|7375.7|7379|7376.2|7379|7376.2|7378.5|7375.7|0
1626146250000|2021-07-13 03:17:30|||||||||6
1626146260000|2021-07-13 03:17:40|7379.4|7376.6|7379.4|7376.6|7380|7377.2|7379.4|7376.6|8
1626146270000|2021-07-13 03:17:50|7379.5|7376.7|7379|7376.2|7379.9|7377.1|7379|7376.2|0
1626146280000|2021-07-13 03:18:00|7378.6|7375.8|7378.5|7375.7|7378.6|7375.8|7378.4|7375.6|9
1626146290000|2021-07-13 03:18:10|7378.4|7375.6|7378.4|7375.6|7378.5|7375.7|7378.4|7375.6|2
1626146300000|2021-07-13 03:18:20|7378.6|7375.8|7378.4|7375.6|7379|7376.2|7378.4|7375.6|3
1626146310000|2021-07-13 03:18:30|7378.9|7376.1|7378.9|7376.1|7379|7376.2|7378.9|7376.1|0
1626146320000|2021-07-13 03:18:40|7379|7376.2|7380|7377.2|7380|7377.2|7379|7376.2|2
1626146330000|2021-07-13 03:18:50|||||||||1
1626146340000|2021-07-13 03:19:00|7379.9|7377.1|7380|7377.2|7380|7377.2|7379.9|7377.1|1
1626146350000|2021-07-13 03:19:10|7379.8|7377|7379.5|7376.7|7379.8|7377|7379|7376.2|8
1626146360000|2021-07-13 03:19:20|7379.9|7377.1|7379.4|7376.6|7380|7377.2|7378.4|7375.6|10
1626146370000|2021-07-13 03:19:30|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|2
1626146380000|2021-07-13 03:19:40|7378.8|7376|7378.9|7376.1|7379|7376.2|7378|7375.2|16
1626146390000|2021-07-13 03:19:50|7379|7376.2|7379|7376.2|7379|7376.2|7378|7375.2|10
1626146400000|2021-07-13 03:20:00|7378.6|7375.8|7378|7375.2|7378.6|7375.8|7378|7375.2|8
1626146410000|2021-07-13 03:20:10|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|1
1626146420000|2021-07-13 03:20:20|||||||||1
1626146430000|2021-07-13 03:20:30|||||||||4
1626146450000|2021-07-13 03:20:50|||||||||2
1626146480000|2021-07-13 03:21:20|7378.4|7375.6|7378.9|7376.1|7378.9|7376.1|7378.4|7375.6|7
1626146500000|2021-07-13 03:21:40|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7378.9|7376.1|4
1626146510000|2021-07-13 03:21:50|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1626146520000|2021-07-13 03:22:00|||||||||1
1626146530000|2021-07-13 03:22:10|||||||||1
1626146560000|2021-07-13 03:22:40|||||||||2
1626146570000|2021-07-13 03:22:50|7379.3|7376.5|7379.9|7377.1|7379.9|7377.1|7378.9|7376.1|4
1626146580000|2021-07-13 03:23:00|||||||||1
1626146590000|2021-07-13 03:23:10|7380.3|7377.5|7379.9|7377.1|7380.3|7377.5|7379.9|7377.1|14
1626146600000|2021-07-13 03:23:20|7380|7377.2|7380.9|7378.1|7380.9|7378.1|7380|7377.2|7
1626146610000|2021-07-13 03:23:30|7380.7|7377.9|7379.9|7377.1|7380.7|7377.9|7379.9|7377.1|3
1626146620000|2021-07-13 03:23:40|||||||||4
1626146640000|2021-07-13 03:24:00|||||||||1
1626146660000|2021-07-13 03:24:20|||||||||1
1626146680000|2021-07-13 03:24:40|7379.3|7376.5|7378.9|7376.1|7379.3|7376.5|7378.9|7376.1|18
1626146690000|2021-07-13 03:24:50|7378.3|7375.5|7377.9|7375.1|7378.3|7375.5|7377.9|7375.1|4
1626146700000|2021-07-13 03:25:00|7377.5|7374.7|7376.9|7374.1|7377.5|7374.7|7375.9|7373.1|22
1626146720000|2021-07-13 03:25:20|7377.5|7374.7|7377.9|7375.1|7377.9|7375.1|7377.5|7374.7|7
1626146750000|2021-07-13 03:25:50|||||||||1
1626146770000|2021-07-13 03:26:10|7377.4|7374.6|7376.9|7374.1|7377.4|7374.6|7376.9|7374.1|1
1626146800000|2021-07-13 03:26:40|7377.7|7374.9|7377.3|7374.5|7377.9|7375.1|7377.3|7374.5|1
1626146810000|2021-07-13 03:26:50|7377.4|7374.6|7377.3|7374.5|7377.4|7374.6|7377.3|7374.5|1
1626146820000|2021-07-13 03:27:00|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|0
1626146830000|2021-07-13 03:27:10|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1626146840000|2021-07-13 03:27:20|7377.5|7374.7|7377.3|7374.5|7377.9|7375.1|7377.3|7374.5|5
1626146850000|2021-07-13 03:27:30|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|1
1626146880000|2021-07-13 03:28:00|7377.5|7374.7|7377.3|7374.5|7377.5|7374.7|7377.3|7374.5|6
1626146890000|2021-07-13 03:28:10|7377.4|7374.6|7377.9|7375.1|7377.9|7375.1|7377.4|7374.6|4
1626146910000|2021-07-13 03:28:30|7378.5|7375.7|7378.4|7375.6|7378.5|7375.7|7378.3|7375.5|7
1626146920000|2021-07-13 03:28:40|7378.5|7375.7|7378.9|7376.1|7378.9|7376.1|7378.5|7375.7|0
1626146930000|2021-07-13 03:28:50|7378.5|7375.7|7378.9|7376.1|7378.9|7376.1|7378.5|7375.7|0
1626146950000|2021-07-13 03:29:10|7378.4|7375.6|7378.9|7376.1|7378.9|7376.1|7377.9|7375.1|1
1626146960000|2021-07-13 03:29:20|7379.3|7376.5|7379.4|7376.6|7379.9|7377.1|7378.9|7376.1|14
1626146970000|2021-07-13 03:29:30|7379.3|7376.5|7378.9|7376.1|7379.3|7376.5|7378.9|7376.1|0
1626146980000|2021-07-13 03:29:40|||||||||1
1626146990000|2021-07-13 03:29:50|||||||||1
1626147000000|2021-07-13 03:30:00|7379|7376.2|7378.9|7376.1|7379|7376.2|7378.9|7376.1|1
1626147020000|2021-07-13 03:30:20|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7
1626147030000|2021-07-13 03:30:30|7378.3|7375.5|7378.9|7376.1|7378.9|7376.1|7377.9|7375.1|4
1626147050000|2021-07-13 03:30:50|||||||||1
1626147060000|2021-07-13 03:31:00|||||||||2
1626147070000|2021-07-13 03:31:10|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|1
1626147080000|2021-07-13 03:31:20|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|1
1626147090000|2021-07-13 03:31:30|7378.8|7376|7378.8|7376|7378.8|7376|7378.3|7375.5|0
1626147100000|2021-07-13 03:31:40|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1626147110000|2021-07-13 03:31:50|||||||||1
1626147130000|2021-07-13 03:32:10|7379.3|7376.5|7379.8|7377|7379.9|7377.1|7379.3|7376.5|7
1626147140000|2021-07-13 03:32:20|7379.9|7377.1|7379.3|7376.5|7379.9|7377.1|7379.3|7376.5|0
1626147150000|2021-07-13 03:32:30|7379.4|7376.6|7379.8|7377|7379.9|7377.1|7379.4|7376.6|2
1626147170000|2021-07-13 03:32:50|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|0
1626147180000|2021-07-13 03:33:00|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|1
1626147190000|2021-07-13 03:33:10|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.8|7376|4
1626147210000|2021-07-13 03:33:30|||||||||1
1626147250000|2021-07-13 03:34:10|7378.8|7376|7377.9|7375.1|7378.8|7376|7377.9|7375.1|10
1626147260000|2021-07-13 03:34:20|||||||||2
1626147270000|2021-07-13 03:34:30|||||||||2
1626147280000|2021-07-13 03:34:40|7378.3|7375.5|7377.9|7375.1|7378.3|7375.5|7377.9|7375.1|3
1626147290000|2021-07-13 03:34:50|7377.7|7374.9|7376.9|7374.1|7377.7|7374.9|7376.9|7374.1|3
1626147300000|2021-07-13 03:35:00|7377.7|7374.9|7377.9|7375.1|7377.9|7375.1|7377.7|7374.9|6
1626147310000|2021-07-13 03:35:10|||||||||1
1626147350000|2021-07-13 03:35:50|7377.8|7375|7377.9|7375.1|7377.9|7375.1|7377.3|7374.5|3
1626147360000|2021-07-13 03:36:00|7377.3|7374.5|7377.3|7374.5|7377.9|7375.1|7377.3|7374.5|2
1626147370000|2021-07-13 03:36:10|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|1
1626147380000|2021-07-13 03:36:20|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|1
1626147400000|2021-07-13 03:36:40|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1626147410000|2021-07-13 03:36:50|7377.5|7374.7|7377.9|7375.1|7377.9|7375.1|7377.5|7374.7|5
1626147430000|2021-07-13 03:37:10|7378.7|7375.9|7378.9|7376.1|7378.9|7376.1|7378.7|7375.9|10
1626147450000|2021-07-13 03:37:30|7378.8|7376|7378.8|7376|7378.8|7376|7378.3|7375.5|1
1626147460000|2021-07-13 03:37:40|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1626147480000|2021-07-13 03:38:00|7379.3|7376.5|7378.9|7376.1|7379.3|7376.5|7378.9|7376.1|2
1626147500000|2021-07-13 03:38:20|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|0
1626147510000|2021-07-13 03:38:30|7378.9|7376.1|7378.9|7376.1|7379.3|7376.5|7378.9|7376.1|1
1626147550000|2021-07-13 03:39:10|7378.5|7375.7|7378.9|7376.1|7378.9|7376.1|7378.5|7375.7|0
1626147590000|2021-07-13 03:39:50|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|0
1626147620000|2021-07-13 03:40:20|||||||||2
1626147630000|2021-07-13 03:40:30|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1626147640000|2021-07-13 03:40:40|||||||||3
1626147670000|2021-07-13 03:41:10|||||||||1
1626147690000|2021-07-13 03:41:30|||||||||1
1626147710000|2021-07-13 03:41:50|7379|7376.2|7379.9|7377.1|7379.9|7377.1|7379|7376.2|12
1626147720000|2021-07-13 03:42:00|7379.8|7377|7379.3|7376.5|7379.9|7377.1|7379.3|7376.5|2
1626147740000|2021-07-13 03:42:20|||||||||1
1626147770000|2021-07-13 03:42:50|7378.9|7376.1|7379.3|7376.5|7379.3|7376.5|7378.9|7376.1|0
1626147780000|2021-07-13 03:43:00|7378.9|7376.1|7379.3|7376.5|7379.3|7376.5|7378.9|7376.1|1
1626147830000|2021-07-13 03:43:50|7378.9|7376.1|7379.3|7376.5|7379.3|7376.5|7378.9|7376.1|1
1626147840000|2021-07-13 03:44:00|7379.5|7376.7|7379.9|7377.1|7379.9|7377.1|7379.5|7376.7|8
1626147870000|2021-07-13 03:44:30|||||||||2
1626147880000|2021-07-13 03:44:40|||||||||1
1626147890000|2021-07-13 03:44:50|7379.8|7377|7379.3|7376.5|7379.9|7377.1|7379.3|7376.5|2
1626147900000|2021-07-13 03:45:00|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.8|7377|6
1626147910000|2021-07-13 03:45:10|7379.4|7376.6|7379.3|7376.5|7379.4|7376.6|7379.3|7376.5|0
1626147920000|2021-07-13 03:45:20|||||||||1
1626147930000|2021-07-13 03:45:30|7379.7|7376.9|7379.9|7377.1|7379.9|7377.1|7379.7|7376.9|1
1626147940000|2021-07-13 03:45:40|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|2
1626147950000|2021-07-13 03:45:50|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.3|7376.5|0
1626147960000|2021-07-13 03:46:00|7379.8|7377|7379.3|7376.5|7379.9|7377.1|7379.3|7376.5|3
1626147970000|2021-07-13 03:46:10|7379.5|7376.7|7379.9|7377.1|7379.9|7377.1|7379.3|7376.5|1
1626148000000|2021-07-13 03:46:40|7379.5|7376.7|7380.3|7377.5|7380.3|7377.5|7379.4|7376.6|1
1626148010000|2021-07-13 03:46:50|7379.9|7377.1|7380.3|7377.5|7380.3|7377.5|7379.9|7377.1|0
1626148020000|2021-07-13 03:47:00|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1626148040000|2021-07-13 03:47:20|||||||||1
1626148080000|2021-07-13 03:48:00|7379.8|7377|7379.3|7376.5|7379.8|7377|7379.3|7376.5|7
1626148100000|2021-07-13 03:48:20|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|0
1626148120000|2021-07-13 03:48:40|7379.7|7376.9|7379.3|7376.5|7379.7|7376.9|7379.3|7376.5|0
1626148130000|2021-07-13 03:48:50|||||||||2
1626148140000|2021-07-13 03:49:00|7379.7|7376.9|7379.3|7376.5|7379.9|7377.1|7379.3|7376.5|1
1626148150000|2021-07-13 03:49:10|7379.4|7376.6|7378.9|7376.1|7379.4|7376.6|7378.9|7376.1|1
1626148160000|2021-07-13 03:49:20|||||||||1
1626148170000|2021-07-13 03:49:30|||||||||1
1626148180000|2021-07-13 03:49:40|7378.8|7376|7378.3|7375.5|7378.8|7376|7378.3|7375.5|4
1626148200000|2021-07-13 03:50:00|||||||||6
1626148210000|2021-07-13 03:50:10|||||||||1
1626148220000|2021-07-13 03:50:20|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1626148250000|2021-07-13 03:50:50|||||||||1
1626148260000|2021-07-13 03:51:00|7378.3|7375.5|7378.5|7375.7|7378.5|7375.7|7378.3|7375.5|4
1626148270000|2021-07-13 03:51:10|7378.4|7375.6|7378.3|7375.5|7378.4|7375.6|7378.3|7375.5|1
1626148290000|2021-07-13 03:51:30|||||||||1
1626148300000|2021-07-13 03:51:40|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|1
1626148310000|2021-07-13 03:51:50|7378.7|7375.9|7378.9|7376.1|7379.3|7376.5|7378.7|7375.9|11
1626148330000|2021-07-13 03:52:10|7379.3|7376.5|7379.9|7377.1|7379.9|7377.1|7379.3|7376.5|6
1626148340000|2021-07-13 03:52:20|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|2
1626148350000|2021-07-13 03:52:30|7379.9|7377.1|7379.3|7376.5|7379.9|7377.1|7379.3|7376.5|2
1626148360000|2021-07-13 03:52:40|7379.7|7376.9|7379.3|7376.5|7379.8|7377|7379.3|7376.5|6
1626148370000|2021-07-13 03:52:50|7379.9|7377.1|7379.9|7377.1|7380.3|7377.5|7379.8|7377|4
1626148380000|2021-07-13 03:53:00|7379.4|7376.6|7379.9|7377.1|7379.9|7377.1|7379.3|7376.5|20
1626148390000|2021-07-13 03:53:10|7379.3|7376.5|7379.9|7377.1|7379.9|7377.1|7379.3|7376.5|19
1626148400000|2021-07-13 03:53:20|7379.7|7376.9|7379.8|7377|7379.8|7377|7379.4|7376.6|10
1626148410000|2021-07-13 03:53:30|7379.9|7377.1|7379.3|7376.5|7379.9|7377.1|7379.3|7376.5|1
1626148440000|2021-07-13 03:54:00|||||||||4
1626148450000|2021-07-13 03:54:10|||||||||2
1626148480000|2021-07-13 03:54:40|||||||||1
1626148490000|2021-07-13 03:54:50|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|2
1626148500000|2021-07-13 03:55:00|7379.7|7376.9|7378.9|7376.1|7379.7|7376.9|7378.9|7376.1|0
1626148510000|2021-07-13 03:55:10|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|0
1626148520000|2021-07-13 03:55:20|7379.4|7376.6|7378.9|7376.1|7379.4|7376.6|7378.9|7376.1|2
1626148530000|2021-07-13 03:55:30|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|4
1626148540000|2021-07-13 03:55:40|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1626148550000|2021-07-13 03:55:50|||||||||1
1626148570000|2021-07-13 03:56:10|7379.8|7377|7379.3|7376.5|7379.8|7377|7379.3|7376.5|1
1626148580000|2021-07-13 03:56:20|7378.9|7376.1|7378.3|7375.5|7378.9|7376.1|7378.3|7375.5|20
1626148600000|2021-07-13 03:56:40|7378.5|7375.7|7378.3|7375.5|7378.5|7375.7|7378.3|7375.5|4
1626148620000|2021-07-13 03:57:00|7378.8|7376|7378.9|7376.1|7378.9|7376.1|7378.8|7376|4
1626148630000|2021-07-13 03:57:10|7378.8|7376|7378.3|7375.5|7378.8|7376|7378.3|7375.5|0
1626148700000|2021-07-13 03:58:20|||||||||2
1626148710000|2021-07-13 03:58:30|||||||||1
1626148730000|2021-07-13 03:58:50|7378.8|7376|7378.3|7375.5|7378.8|7376|7378.3|7375.5|0
1626148740000|2021-07-13 03:59:00|7378.7|7375.9|7378.3|7375.5|7378.8|7376|7378.3|7375.5|1
1626148790000|2021-07-13 03:59:50|||||||||1
1626148800000|2021-07-13 04:00:00|7378.7|7375.9|7378.8|7376|7378.9|7376.1|7378.3|7375.5|7
1626148810000|2021-07-13 04:00:10|7378.4|7375.6|7378.3|7375.5|7378.8|7376|7378.3|7375.5|0
1626148830000|2021-07-13 04:00:30|7377.9|7375.1|7377.3|7374.5|7377.9|7375.1|7377.3|7374.5|1
1626148840000|2021-07-13 04:00:40|7377.5|7374.7|7377.9|7375.1|7377.9|7375.1|7377.5|7374.7|1
1626148860000|2021-07-13 04:01:00|||||||||1
1626148870000|2021-07-13 04:01:10|7377.5|7374.7|7377.9|7375.1|7377.9|7375.1|7377.3|7374.5|3
1626148880000|2021-07-13 04:01:20|||||||||2
1626148890000|2021-07-13 04:01:30|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|0
1626148900000|2021-07-13 04:01:40|7378.5|7375.7|7379.3|7376.5|7379.3|7376.5|7378.5|7375.7|4
1626148910000|2021-07-13 04:01:50|7378.9|7376.1|7379.3|7376.5|7379.3|7376.5|7378.9|7376.1|0
1626148930000|2021-07-13 04:02:10|||||||||1
1626148940000|2021-07-13 04:02:20|7378.9|7376.1|7378.8|7376|7378.9|7376.1|7378.4|7375.6|1
1626148950000|2021-07-13 04:02:30|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1626148960000|2021-07-13 04:02:40|7378.5|7375.7|7378.8|7376|7378.8|7376|7378.3|7375.5|4
1626148970000|2021-07-13 04:02:50|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1626148980000|2021-07-13 04:03:00|7378.8|7376|7378.3|7375.5|7378.8|7376|7378.3|7375.5|2
1626149010000|2021-07-13 04:03:30|||||||||2
1626149030000|2021-07-13 04:03:50|7377.9|7375.1|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|3
1626149040000|2021-07-13 04:04:00|7377.3|7374.5|7377.9|7375.1|7377.9|7375.1|7377.3|7374.5|1
1626149050000|2021-07-13 04:04:10|||||||||1
1626149080000|2021-07-13 04:04:40|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7377.9|7375.1|0
1626149090000|2021-07-13 04:04:50|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1626149100000|2021-07-13 04:05:00|7378.4|7375.6|7378.5|7375.7|7378.5|7375.7|7378.3|7375.5|11
1626149110000|2021-07-13 04:05:10|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|1
1626149130000|2021-07-13 04:05:30|||||||||2
1626149150000|2021-07-13 04:05:50|7379.4|7376.6|7379.9|7377.1|7380.3|7377.5|7379.4|7376.6|20
1626149160000|2021-07-13 04:06:00|7379.5|7376.7|7379.3|7376.5|7379.5|7376.7|7379.3|7376.5|0
1626149170000|2021-07-13 04:06:10|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|1
1626149180000|2021-07-13 04:06:20|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.8|7377|2
1626149190000|2021-07-13 04:06:30|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.8|7377|2
1626149200000|2021-07-13 04:06:40|7379.8|7377|7379.3|7376.5|7379.8|7377|7379.3|7376.5|1
1626149210000|2021-07-13 04:06:50|7379.4|7376.6|7379.9|7377.1|7379.9|7377.1|7379.4|7376.6|1
1626149220000|2021-07-13 04:07:00|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.8|7377|1
1626149230000|2021-07-13 04:07:10|7379.5|7376.7|7379.3|7376.5|7379.5|7376.7|7379.3|7376.5|2
1626149280000|2021-07-13 04:08:00|7378.9|7376.1|7379.3|7376.5|7379.3|7376.5|7378.9|7376.1|4
1626149300000|2021-07-13 04:08:20|7378.9|7376.1|7377.9|7375.1|7378.9|7376.1|7377.9|7375.1|16
1626149310000|2021-07-13 04:08:30|||||||||2
1626149330000|2021-07-13 04:08:50|||||||||1
1626149340000|2021-07-13 04:09:00|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7
1626149360000|2021-07-13 04:09:20|7377.7|7374.9|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|3
1626149400000|2021-07-13 04:10:00|||||||||2
1626149430000|2021-07-13 04:10:30|||||||||2
1626149440000|2021-07-13 04:10:40|||||||||2
1626149450000|2021-07-13 04:10:50|||||||||1
1626149470000|2021-07-13 04:11:10|||||||||3
1626149500000|2021-07-13 04:11:40|||||||||1
1626149520000|2021-07-13 04:12:00|7377.3|7374.5|7376.9|7374.1|7377.3|7374.5|7376.9|7374.1|0
1626149560000|2021-07-13 04:12:40|||||||||1
1626149580000|2021-07-13 04:13:00|||||||||3
1626149610000|2021-07-13 04:13:30|7376.5|7373.7|7375.9|7373.1|7376.5|7373.7|7374.9|7372.1|47
1626149620000|2021-07-13 04:13:40|||||||||8
1626149630000|2021-07-13 04:13:50|||||||||1
1626149640000|2021-07-13 04:14:00|||||||||3
1626149680000|2021-07-13 04:14:40|||||||||1
1626149690000|2021-07-13 04:14:50|||||||||1
1626149700000|2021-07-13 04:15:00|||||||||1
1626149710000|2021-07-13 04:15:10|7376.3|7373.5|7377.3|7374.5|7377.3|7374.5|7376.3|7373.5|13
1626149720000|2021-07-13 04:15:20|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|2
1626149730000|2021-07-13 04:15:30|||||||||1
1626149740000|2021-07-13 04:15:40|7377.4|7374.6|7377.8|7375|7377.8|7375|7377.3|7374.5|4
1626149750000|2021-07-13 04:15:50|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1626149760000|2021-07-13 04:16:00|7377.5|7374.7|7376.9|7374.1|7377.8|7375|7376.9|7374.1|2
1626149790000|2021-07-13 04:16:30|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1626149800000|2021-07-13 04:16:40|7376.9|7374.1|7376.9|7374.1|7377.3|7374.5|7376.9|7374.1|0
1626149810000|2021-07-13 04:16:50|7377.3|7374.5|7376.9|7374.1|7377.3|7374.5|7376.9|7374.1|2
1626149820000|2021-07-13 04:17:00|7377.3|7374.5|7376.9|7374.1|7377.3|7374.5|7376.9|7374.1|0
1626149840000|2021-07-13 04:17:20|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|4
1626149860000|2021-07-13 04:17:40|7377.5|7374.7|7377.9|7375.1|7377.9|7375.1|7377.5|7374.7|1
1626149880000|2021-07-13 04:18:00|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|0
1626149890000|2021-07-13 04:18:10|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1626149920000|2021-07-13 04:18:40|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|0
1626149940000|2021-07-13 04:19:00|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|1
1626149950000|2021-07-13 04:19:10|||||||||1
1626149990000|2021-07-13 04:19:50|7378.4|7375.6|7379.9|7377.1|7379.9|7377.1|7378.4|7375.6|23
1626150000000|2021-07-13 04:20:00|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|2
1626150040000|2021-07-13 04:20:40|7379.3|7376.5|7378.9|7376.1|7379.3|7376.5|7378.9|7376.1|2
1626150060000|2021-07-13 04:21:00|7379.3|7376.5|7379.9|7377.1|7379.9|7377.1|7379.3|7376.5|7
1626150070000|2021-07-13 04:21:10|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|2
1626150080000|2021-07-13 04:21:20|7380.5|7377.7|7380.9|7378.1|7380.9|7378.1|7380.5|7377.7|15
1626150100000|2021-07-13 04:21:40|7381.3|7378.5|7380.9|7378.1|7381.4|7378.6|7380.9|7378.1|9
1626150110000|2021-07-13 04:21:50|7381.4|7378.6|7381.9|7379.1|7381.9|7379.1|7381.4|7378.6|13
1626150120000|2021-07-13 04:22:00|7381.8|7379|7381.8|7379|7382.3|7379.5|7381.8|7379|4
1626150130000|2021-07-13 04:22:10|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1626150160000|2021-07-13 04:22:40|||||||||1
1626150170000|2021-07-13 04:22:50|7381.2|7378.4|7380.8|7378|7381.2|7378.4|7380.8|7378|7
1626150180000|2021-07-13 04:23:00|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|1
1626150190000|2021-07-13 04:23:10|||||||||1
1626150200000|2021-07-13 04:23:20|||||||||2
1626150210000|2021-07-13 04:23:30|||||||||1
1626150240000|2021-07-13 04:24:00|7380.3|7377.5|7379.8|7377|7380.3|7377.5|7379.8|7377|6
1626150260000|2021-07-13 04:24:20|||||||||1
1626150270000|2021-07-13 04:24:30|||||||||2
1626150280000|2021-07-13 04:24:40|||||||||1
1626150290000|2021-07-13 04:24:50|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|4
1626150300000|2021-07-13 04:25:00|7381.3|7378.5|7381.2|7378.4|7381.3|7378.5|7380.8|7378|15
1626150330000|2021-07-13 04:25:30|7381.4|7378.6|7381.2|7378.4|7381.4|7378.6|7381.2|7378.4|13
1626150370000|2021-07-13 04:26:10|||||||||2
1626150410000|2021-07-13 04:26:50|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7379.8|7377|12
1626150420000|2021-07-13 04:27:00|||||||||1
1626150470000|2021-07-13 04:27:50|||||||||6
1626150500000|2021-07-13 04:28:20|||||||||1
1626150530000|2021-07-13 04:28:50|||||||||2
1626150540000|2021-07-13 04:29:00|||||||||1
1626150560000|2021-07-13 04:29:20|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|1
1626150580000|2021-07-13 04:29:40|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|0
1626150590000|2021-07-13 04:29:50|7380.6|7377.8|7380.7|7377.9|7380.8|7378|7380.6|7377.8|9
1626150600000|2021-07-13 04:30:00|7380.8|7378|7381.2|7378.4|7381.2|7378.4|7380.7|7377.9|0
1626150620000|2021-07-13 04:30:20|||||||||2
1626150650000|2021-07-13 04:30:50|||||||||2
1626150660000|2021-07-13 04:31:00|7380.8|7378|7380.7|7377.9|7381.2|7378.4|7380.2|7377.4|110
1626150670000|2021-07-13 04:31:10|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.2|7377.4|1
1626150690000|2021-07-13 04:31:30|7380.2|7377.4|7380.8|7378|7380.8|7378|7380.2|7377.4|3
1626150700000|2021-07-13 04:31:40|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|3
1626150720000|2021-07-13 04:32:00|7380.8|7378|7380.7|7377.9|7380.8|7378|7380.7|7377.9|0
1626150730000|2021-07-13 04:32:10|7380.8|7378|7381.2|7378.4|7381.2|7378.4|7380.6|7377.8|7
1626150770000|2021-07-13 04:32:50|7380.8|7378|7381.2|7378.4|7381.2|7378.4|7380.8|7378|0
1626150780000|2021-07-13 04:33:00|7380.2|7377.4|7379.8|7377|7380.2|7377.4|7379.2|7376.4|8
1626150790000|2021-07-13 04:33:10|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7379.8|7377|1
1626150820000|2021-07-13 04:33:40|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|1
1626150830000|2021-07-13 04:33:50|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|0
1626150840000|2021-07-13 04:34:00|7380.8|7378|7380.2|7377.4|7380.8|7378|7380.2|7377.4|7
1626150850000|2021-07-13 04:34:10|7380.4|7377.6|7380.8|7378|7380.8|7378|7380.4|7377.6|2
1626150860000|2021-07-13 04:34:20|||||||||1
1626150870000|2021-07-13 04:34:30|7380.4|7377.6|7379.8|7377|7380.4|7377.6|7379.2|7376.4|10
1626150890000|2021-07-13 04:34:50|7379.7|7376.9|7379.2|7376.4|7379.7|7376.9|7379.2|7376.4|4
1626150900000|2021-07-13 04:35:00|7378.8|7376|7379.2|7376.4|7379.2|7376.4|7378.8|7376|4
1626150910000|2021-07-13 04:35:10|||||||||2
1626150920000|2021-07-13 04:35:20|||||||||1
1626150930000|2021-07-13 04:35:30|7379.3|7376.5|7380.2|7377.4|7380.2|7377.4|7379.3|7376.5|7
1626150940000|2021-07-13 04:35:40|||||||||1
1626150950000|2021-07-13 04:35:50|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|3
1626150960000|2021-07-13 04:36:00|7380.7|7377.9|7381.2|7378.4|7381.2|7378.4|7380.7|7377.9|1
1626151010000|2021-07-13 04:36:50|7381.8|7379|7382.2|7379.4|7382.2|7379.4|7381.8|7379|15
1626151020000|2021-07-13 04:37:00|7381.8|7379|7381.2|7378.4|7381.8|7379|7381.2|7378.4|5
1626151030000|2021-07-13 04:37:10|7381.4|7378.6|7381.8|7379|7381.8|7379|7381.4|7378.6|3
1626151040000|2021-07-13 04:37:20|||||||||1
1626151050000|2021-07-13 04:37:30|||||||||1
1626151060000|2021-07-13 04:37:40|7381.7|7378.9|7381.8|7379|7381.8|7379|7381.7|7378.9|2
1626151070000|2021-07-13 04:37:50|7382.2|7379.4|7381.8|7379|7382.2|7379.4|7381.8|7379|1
1626151090000|2021-07-13 04:38:10|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|0
1626151100000|2021-07-13 04:38:20|||||||||1
1626151110000|2021-07-13 04:38:30|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|1
1626151120000|2021-07-13 04:38:40|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|0
1626151130000|2021-07-13 04:38:50|||||||||1
1626151140000|2021-07-13 04:39:00|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|4
1626151150000|2021-07-13 04:39:10|7382.4|7379.6|7381.8|7379|7382.4|7379.6|7381.8|7379|8
1626151160000|2021-07-13 04:39:20|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.2|7378.4|4
1626151180000|2021-07-13 04:39:40|7381.6|7378.8|7381.2|7378.4|7381.6|7378.8|7380.8|7378|0
1626151190000|2021-07-13 04:39:50|7380.8|7378|7381.2|7378.4|7381.2|7378.4|7380.8|7378|0
1626151200000|2021-07-13 04:40:00|7380.8|7378|7381.2|7378.4|7381.2|7378.4|7380.4|7377.6|4
1626151220000|2021-07-13 04:40:20|7381.3|7378.5|7382.2|7379.4|7382.2|7379.4|7381.3|7378.5|4
1626151230000|2021-07-13 04:40:30|7381.8|7379|7381.7|7378.9|7381.8|7379|7381.2|7378.4|5
1626151240000|2021-07-13 04:40:40|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|0
1626151250000|2021-07-13 04:40:50|||||||||2
1626151310000|2021-07-13 04:41:50|7381.4|7378.6|7382.2|7379.4|7382.2|7379.4|7381.4|7378.6|6
1626151320000|2021-07-13 04:42:00|||||||||1
1626151360000|2021-07-13 04:42:40|||||||||1
1626151380000|2021-07-13 04:43:00|||||||||1
1626151390000|2021-07-13 04:43:10|||||||||1
1626151400000|2021-07-13 04:43:20|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|1
1626151430000|2021-07-13 04:43:50|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|10
1626151440000|2021-07-13 04:44:00|7381.3|7378.5|7381.7|7378.9|7381.7|7378.9|7381.3|7378.5|0
1626151450000|2021-07-13 04:44:10|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|0
1626151470000|2021-07-13 04:44:30|7381.6|7378.8|7381.2|7378.4|7381.6|7378.8|7381.2|7378.4|2
1626151480000|2021-07-13 04:44:40|||||||||1
1626151490000|2021-07-13 04:44:50|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|0
1626151580000|2021-07-13 04:46:20|||||||||1
1626151590000|2021-07-13 04:46:30|7380.7|7377.9|7380.8|7378|7380.8|7378|7380.7|7377.9|2
1626151620000|2021-07-13 04:47:00|7380.7|7377.9|7380.7|7377.9|7380.8|7378|7380.6|7377.8|1
1626151630000|2021-07-13 04:47:10|7380.3|7377.5|7380.7|7377.9|7380.7|7377.9|7380.2|7377.4|0
1626151640000|2021-07-13 04:47:20|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|0
1626151650000|2021-07-13 04:47:30|||||||||2
1626151670000|2021-07-13 04:47:50|7381.2|7378.4|7381.7|7378.9|7381.7|7378.9|7381.2|7378.4|2
1626151700000|2021-07-13 04:48:20|7381.8|7379|7381.4|7378.6|7381.8|7379|7381.4|7378.6|2
1626151720000|2021-07-13 04:48:40|7381.2|7378.4|7381.2|7378.4|7381.3|7378.5|7380.8|7378|3
1626151730000|2021-07-13 04:48:50|7380.8|7378|7382.2|7379.4|7382.2|7379.4|7380.8|7378|3
1626151740000|2021-07-13 04:49:00|7381.8|7379|7381.8|7379|7382.2|7379.4|7381.8|7379|1
1626151770000|2021-07-13 04:49:30|7382.2|7379.4|7381.8|7379|7382.2|7379.4|7381.8|7379|0
1626151780000|2021-07-13 04:49:40|||||||||2
1626151790000|2021-07-13 04:49:50|7381.7|7378.9|7380.8|7378|7381.7|7378.9|7380.8|7378|8
1626151800000|2021-07-13 04:50:00|7380.4|7377.6|7380.2|7377.4|7380.4|7377.6|7380.2|7377.4|5
1626151810000|2021-07-13 04:50:10|7380.3|7377.5|7380.3|7377.5|7380.8|7378|7380.2|7377.4|5
1626151820000|2021-07-13 04:50:20|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|0
1626151830000|2021-07-13 04:50:30|7380.2|7377.4|7380.2|7377.4|7380.3|7377.5|7380.2|7377.4|5
1626151850000|2021-07-13 04:50:50|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|0
1626151890000|2021-07-13 04:51:30|||||||||1
1626151900000|2021-07-13 04:51:40|7379.9|7377.1|7380.2|7377.4|7380.2|7377.4|7379.8|7377|2
1626151910000|2021-07-13 04:51:50|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|1
1626151930000|2021-07-13 04:52:10|||||||||1
1626151950000|2021-07-13 04:52:30|||||||||1
1626151980000|2021-07-13 04:53:00|||||||||4
1626152010000|2021-07-13 04:53:30|||||||||1
1626152020000|2021-07-13 04:53:40|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|0
1626152030000|2021-07-13 04:53:50|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|0
1626152060000|2021-07-13 04:54:20|7380.4|7377.6|7379.8|7377|7380.4|7377.6|7379.8|7377|4
1626152070000|2021-07-13 04:54:30|7380.2|7377.4|7379.8|7377|7380.3|7377.5|7379.8|7377|3
1626152080000|2021-07-13 04:54:40|7380.2|7377.4|7381.2|7378.4|7381.2|7378.4|7380.2|7377.4|1
1626152090000|2021-07-13 04:54:50|7381.3|7378.5|7381.8|7379|7381.8|7379|7381.3|7378.5|9
1626152100000|2021-07-13 04:55:00|7381.4|7378.6|7381.8|7379|7381.8|7379|7381.4|7378.6|0
1626152110000|2021-07-13 04:55:10|7381.6|7378.8|7381.4|7378.6|7381.6|7378.8|7381.2|7378.4|5
1626152120000|2021-07-13 04:55:20|7381.3|7378.5|7381.4|7378.6|7381.4|7378.6|7381.2|7378.4|1
1626152160000|2021-07-13 04:56:00|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|1
1626152180000|2021-07-13 04:56:20|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|0
1626152190000|2021-07-13 04:56:30|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|0
1626152200000|2021-07-13 04:56:40|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|1
1626152220000|2021-07-13 04:57:00|7381.2|7378.4|7380.8|7378|7381.2|7378.4|7380.3|7377.5|3
1626152240000|2021-07-13 04:57:20|||||||||1
1626152300000|2021-07-13 04:58:20|||||||||2
1626152330000|2021-07-13 04:58:50|7381.2|7378.4|7381.8|7379|7381.8|7379|7381.2|7378.4|11
1626152340000|2021-07-13 04:59:00|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|7381.8|7379|1
1626152350000|2021-07-13 04:59:10|||||||||1
1626152360000|2021-07-13 04:59:20|||||||||1
1626152370000|2021-07-13 04:59:30|||||||||1
1626152380000|2021-07-13 04:59:40|||||||||1
1626152400000|2021-07-13 05:00:00|7381.8|7379|7381.8|7379|7382.2|7379.4|7381.4|7378.6|10
1626152410000|2021-07-13 05:00:10|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|3
1626152420000|2021-07-13 05:00:20|7382.3|7379.5|7382.3|7379.5|7382.4|7379.6|7382.2|7379.4|11
1626152430000|2021-07-13 05:00:30|7382.2|7379.4|7382.4|7379.6|7382.4|7379.6|7381.8|7379|1
1626152440000|2021-07-13 05:00:40|7383.2|7380.4|7383.2|7380.4|7383.3|7380.5|7382.8|7380|10
1626152450000|2021-07-13 05:00:50|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|5
1626152460000|2021-07-13 05:01:00|7383.2|7380.4|7383.8|7381|7384.2|7381.4|7383.2|7380.4|23
1626152480000|2021-07-13 05:01:20|||||||||7
1626152500000|2021-07-13 05:01:40|||||||||1
1626152510000|2021-07-13 05:01:50|||||||||1
1626152520000|2021-07-13 05:02:00|||||||||2
1626152540000|2021-07-13 05:02:20|||||||||2
1626152550000|2021-07-13 05:02:30|||||||||1
1626152560000|2021-07-13 05:02:40|||||||||2
1626152570000|2021-07-13 05:02:50|||||||||1
1626152580000|2021-07-13 05:03:00|||||||||1
1626152590000|2021-07-13 05:03:10|||||||||2
1626152610000|2021-07-13 05:03:30|||||||||5
1626152620000|2021-07-13 05:03:40|7383.4|7380.6|7383.8|7381|7383.8|7381|7383.4|7380.6|6
1626152630000|2021-07-13 05:03:50|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|2
1626152640000|2021-07-13 05:04:00|7383.8|7381|7383.2|7380.4|7383.8|7381|7383.2|7380.4|10
1626152660000|2021-07-13 05:04:20|7382.8|7380|7382.4|7379.6|7382.8|7380|7382.4|7379.6|3
1626152680000|2021-07-13 05:04:40|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|1
1626152700000|2021-07-13 05:05:00|7382.4|7379.6|7381.8|7379|7382.8|7380|7381.8|7379|13
1626152730000|2021-07-13 05:05:30|7381.4|7378.6|7381.8|7379|7381.8|7379|7381.4|7378.6|4
1626152740000|2021-07-13 05:05:40|7381.3|7378.5|7380.8|7378|7381.3|7378.5|7380.8|7378|3
1626152770000|2021-07-13 05:06:10|||||||||2
1626152780000|2021-07-13 05:06:20|7380.4|7377.6|7376.6|7373.8|7380.4|7377.6|7376.6|7373.8|131
1626152790000|2021-07-13 05:06:30|7376.2|7373.4|7376.2|7373.4|7376.7|7373.9|7374.6|7371.8|172
1626152800000|2021-07-13 05:06:40|7375.8|7373|7375.7|7372.9|7375.8|7373|7375.2|7372.4|12
1626152810000|2021-07-13 05:06:50|7375.8|7373|7375.7|7372.9|7375.8|7373|7375.2|7372.4|4
1626152820000|2021-07-13 05:07:00|7375.8|7373|7375.7|7372.9|7375.8|7373|7375.7|7372.9|12
1626152830000|2021-07-13 05:07:10|7376.1|7373.3|7375.6|7372.8|7376.2|7373.4|7375.6|7372.8|1
1626152840000|2021-07-13 05:07:20|7375.2|7372.4|7375.2|7372.4|7375.7|7372.9|7375.2|7372.4|9
1626152850000|2021-07-13 05:07:30|7375.6|7372.8|7374.2|7371.4|7375.6|7372.8|7374.1|7371.3|9
1626152870000|2021-07-13 05:07:50|||||||||1
1626152880000|2021-07-13 05:08:00|||||||||5
1626152890000|2021-07-13 05:08:10|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|3
1626152900000|2021-07-13 05:08:20|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|4
1626152910000|2021-07-13 05:08:30|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7374|7371.2|18
1626152920000|2021-07-13 05:08:40|||||||||5
1626152930000|2021-07-13 05:08:50|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|3
1626152940000|2021-07-13 05:09:00|||||||||2
1626152950000|2021-07-13 05:09:10|||||||||2
1626152960000|2021-07-13 05:09:20|||||||||2
1626152970000|2021-07-13 05:09:30|||||||||1
1626152990000|2021-07-13 05:09:50|7374.6|7371.8|7375|7372.2|7375|7372.2|7374.6|7371.8|13
1626153000000|2021-07-13 05:10:00|7374.6|7371.8|7374.7|7371.9|7375.6|7372.8|7374.6|7371.8|13
1626153010000|2021-07-13 05:10:10|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|1
1626153020000|2021-07-13 05:10:20|||||||||3
1626153030000|2021-07-13 05:10:30|7374.7|7371.9|7374.6|7371.8|7374.7|7371.9|7374.6|7371.8|3
1626153040000|2021-07-13 05:10:40|7374.2|7371.4|7373.8|7371|7374.6|7371.8|7373.8|7371|1
1626153050000|2021-07-13 05:10:50|||||||||3
1626153060000|2021-07-13 05:11:00|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|1
1626153070000|2021-07-13 05:11:10|7373.4|7370.6|7373.8|7371|7373.8|7371|7373.4|7370.6|0
1626153080000|2021-07-13 05:11:20|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|2
1626153090000|2021-07-13 05:11:30|7374.6|7371.8|7375.2|7372.4|7375.2|7372.4|7374.6|7371.8|5
1626153100000|2021-07-13 05:11:40|7374.8|7372|7374.6|7371.8|7374.8|7372|7374.6|7371.8|3
1626153110000|2021-07-13 05:11:50|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|0
1626153120000|2021-07-13 05:12:00|7374.6|7371.8|7373.8|7371|7374.6|7371.8|7373.2|7370.4|13
1626153130000|2021-07-13 05:12:10|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7373.4|7370.6|2
1626153150000|2021-07-13 05:12:30|7373.4|7370.6|7374.2|7371.4|7374.2|7371.4|7373.2|7370.4|12
1626153170000|2021-07-13 05:12:50|7373.8|7371|7374.2|7371.4|7374.2|7371.4|7373.8|7371|1
1626153180000|2021-07-13 05:13:00|7374.6|7371.8|7374.7|7371.9|7374.8|7372|7374.3|7371.5|11
1626153190000|2021-07-13 05:13:10|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|5
1626153200000|2021-07-13 05:13:20|7373.8|7371|7373.8|7371|7373.8|7371|7373.7|7370.9|6
1626153220000|2021-07-13 05:13:40|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|2
1626153230000|2021-07-13 05:13:50|7374.3|7371.5|7374.7|7371.9|7374.8|7372|7374.2|7371.4|8
1626153240000|2021-07-13 05:14:00|7374.8|7372|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|1
1626153260000|2021-07-13 05:14:20|||||||||2
1626153280000|2021-07-13 05:14:40|7374.8|7372|7375.2|7372.4|7375.2|7372.4|7374.8|7372|1
1626153290000|2021-07-13 05:14:50|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7373.8|7371|11
1626153300000|2021-07-13 05:15:00|7373.8|7371|7373.8|7371|7373.8|7371|7373.2|7370.4|11
1626153310000|2021-07-13 05:15:10|7374.2|7371.4|7373.7|7370.9|7374.2|7371.4|7373.2|7370.4|24
1626153320000|2021-07-13 05:15:20|7373.2|7370.4|7373.2|7370.4|7373.7|7370.9|7373.2|7370.4|2
1626153330000|2021-07-13 05:15:30|7373.6|7370.8|7374.2|7371.4|7374.2|7371.4|7373.6|7370.8|3
1626153340000|2021-07-13 05:15:40|7373.3|7370.5|7374.2|7371.4|7374.2|7371.4|7373.3|7370.5|7
1626153350000|2021-07-13 05:15:50|7374.3|7371.5|7374.2|7371.4|7374.8|7372|7374.2|7371.4|18
1626153360000|2021-07-13 05:16:00|7374.4|7371.6|7374.2|7371.4|7374.4|7371.6|7374.2|7371.4|17
1626153380000|2021-07-13 05:16:20|7373.8|7371|7372.2|7369.4|7373.8|7371|7372.2|7369.4|15
1626153390000|2021-07-13 05:16:30|7371.8|7369|7371.7|7368.9|7372.2|7369.4|7371.2|7368.4|30
1626153400000|2021-07-13 05:16:40|7371.8|7369|7371.7|7368.9|7371.8|7369|7371.2|7368.4|14
1626153410000|2021-07-13 05:16:50|7371.8|7369|7371.8|7369|7372.2|7369.4|7371.7|7368.9|1
1626153420000|2021-07-13 05:17:00|7372.2|7369.4|7373.2|7370.4|7373.2|7370.4|7372.2|7369.4|8
1626153440000|2021-07-13 05:17:20|7373.3|7370.5|7373.2|7370.4|7373.3|7370.5|7373.2|7370.4|16
1626153450000|2021-07-13 05:17:30|7373.8|7371|7374.3|7371.5|7374.3|7371.5|7373.2|7370.4|13
1626153460000|2021-07-13 05:17:40|7374.7|7371.9|7373.7|7370.9|7374.8|7372|7373.7|7370.9|6
1626153470000|2021-07-13 05:17:50|7373.8|7371|7371.8|7369|7373.8|7371|7371.8|7369|32
1626153480000|2021-07-13 05:18:00|7372.2|7369.4|7371.8|7369|7372.2|7369.4|7370.8|7368|20
1626153490000|2021-07-13 05:18:10|7372.2|7369.4|7371.2|7368.4|7372.2|7369.4|7371.2|7368.4|3
1626153500000|2021-07-13 05:18:20|7370.8|7368|7371.2|7368.4|7371.7|7368.9|7370.8|7368|5
1626153510000|2021-07-13 05:18:30|7371.8|7369|7372.2|7369.4|7372.2|7369.4|7371.8|7369|4
1626153540000|2021-07-13 05:19:00|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|4
1626153560000|2021-07-13 05:19:20|7373.2|7370.4|7373.8|7371|7373.8|7371|7373.2|7370.4|8
1626153570000|2021-07-13 05:19:30|7373.7|7370.9|7373.7|7370.9|7373.8|7371|7373.2|7370.4|6
1626153580000|2021-07-13 05:19:40|7373.8|7371|7373.7|7370.9|7373.8|7371|7373.7|7370.9|1
1626153590000|2021-07-13 05:19:50|7373.2|7370.4|7373.8|7371|7373.8|7371|7372.8|7370|3
1626153600000|2021-07-13 05:20:00|7373.7|7370.9|7371.8|7369|7373.8|7371|7371.8|7369|6
1626153610000|2021-07-13 05:20:10|7371.6|7368.8|7371.8|7369|7371.8|7369|7371.6|7368.8|20
1626153620000|2021-07-13 05:20:20|7372.2|7369.4|7371.8|7369|7372.2|7369.4|7371.8|7369|2
1626153630000|2021-07-13 05:20:30|7371.4|7368.6|7371.2|7368.4|7371.4|7368.6|7371.2|7368.4|10
1626153640000|2021-07-13 05:20:40|7371.1|7368.3|7370.8|7368|7371.1|7368.3|7370.2|7367.4|47
1626153650000|2021-07-13 05:20:50|||||||||1
1626153670000|2021-07-13 05:21:10|7370.9|7368.1|7371.8|7369|7371.8|7369|7370.9|7368.1|9
1626153680000|2021-07-13 05:21:20|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7371.2|7368.4|9
1626153690000|2021-07-13 05:21:30|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|1
1626153720000|2021-07-13 05:22:00|7371.7|7368.9|7370.8|7368|7371.7|7368.9|7370.4|7367.6|11
1626153730000|2021-07-13 05:22:10|7370.4|7367.6|7369.8|7367|7370.4|7367.6|7369.8|7367|10
1626153740000|2021-07-13 05:22:20|7369.4|7366.6|7370.8|7368|7370.8|7368|7369.2|7366.4|72
1626153750000|2021-07-13 05:22:30|||||||||1
1626153760000|2021-07-13 05:22:40|||||||||1
1626153770000|2021-07-13 05:22:50|||||||||1
1626153780000|2021-07-13 05:23:00|7370.4|7367.6|7370.8|7368|7370.8|7368|7370.4|7367.6|5
1626153790000|2021-07-13 05:23:10|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|1
1626153800000|2021-07-13 05:23:20|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|3
1626153810000|2021-07-13 05:23:30|7371.2|7368.4|7371.8|7369|7371.8|7369|7371.2|7368.4|6
1626153820000|2021-07-13 05:23:40|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|0
1626153830000|2021-07-13 05:23:50|7372.3|7369.5|7373.2|7370.4|7373.2|7370.4|7372.3|7369.5|12
1626153840000|2021-07-13 05:24:00|7373.1|7370.3|7373.2|7370.4|7373.2|7370.4|7372.2|7369.4|16
1626153850000|2021-07-13 05:24:10|7372.7|7369.9|7372.2|7369.4|7372.7|7369.9|7372.2|7369.4|0
1626153870000|2021-07-13 05:24:30|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|3
1626153890000|2021-07-13 05:24:50|7372.2|7369.4|7373.1|7370.3|7373.1|7370.3|7372.2|7369.4|1
1626153900000|2021-07-13 05:25:00|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|28
1626153930000|2021-07-13 05:25:30|7372.5|7369.7|7372.6|7369.8|7372.6|7369.8|7372.5|7369.7|6
1626153940000|2021-07-13 05:25:40|7372.7|7369.9|7373.1|7370.3|7373.2|7370.4|7372.1|7369.3|30
1626153950000|2021-07-13 05:25:50|7373.6|7370.8|7373.1|7370.3|7374.1|7371.3|7373.1|7370.3|5
1626153960000|2021-07-13 05:26:00|7373.2|7370.4|7372.1|7369.3|7373.2|7370.4|7372.1|7369.3|8
1626153970000|2021-07-13 05:26:10|||||||||3
1626154000000|2021-07-13 05:26:40|||||||||2
1626154020000|2021-07-13 05:27:00|7371.7|7368.9|7370.7|7367.9|7371.7|7368.9|7370.1|7367.3|15
1626154030000|2021-07-13 05:27:10|7370.1|7367.3|7369.7|7366.9|7371.1|7368.3|7369.1|7366.3|47
1626154040000|2021-07-13 05:27:20|7369.6|7366.8|7369.7|7366.9|7369.7|7366.9|7369.6|7366.8|5
1626154050000|2021-07-13 05:27:30|7369.6|7366.8|7369.1|7366.3|7369.6|7366.8|7369.1|7366.3|4
1626154060000|2021-07-13 05:27:40|7369.6|7366.8|7369.7|7366.9|7369.7|7366.9|7369.6|7366.8|1
1626154070000|2021-07-13 05:27:50|7370.1|7367.3|7369.7|7366.9|7370.1|7367.3|7369.7|7366.9|1
1626154080000|2021-07-13 05:28:00|7370.1|7367.3|7370.2|7367.4|7370.7|7367.9|7370.1|7367.3|14
1626154090000|2021-07-13 05:28:10|7370.1|7367.3|7370.2|7367.4|7370.2|7367.4|7370.1|7367.3|3
1626154100000|2021-07-13 05:28:20|7370.3|7367.5|7370.7|7367.9|7370.7|7367.9|7370.3|7367.5|0
1626154110000|2021-07-13 05:28:30|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|3
1626154120000|2021-07-13 05:28:40|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|0
1626154130000|2021-07-13 05:28:50|7371.1|7368.3|7371.6|7368.8|7371.6|7368.8|7370.7|7367.9|4
1626154140000|2021-07-13 05:29:00|7371.5|7368.7|7370.7|7367.9|7371.5|7368.7|7370.7|7367.9|4
1626154150000|2021-07-13 05:29:10|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|1
1626154170000|2021-07-13 05:29:30|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|1
1626154190000|2021-07-13 05:29:50|7370.3|7367.5|7370.1|7367.3|7370.3|7367.5|7370.1|7367.3|5
1626154200000|2021-07-13 05:30:00|7370.2|7367.4|7371.1|7368.3|7372.1|7369.3|7370.2|7367.4|24
1626154210000|2021-07-13 05:30:10|7370.7|7367.9|7370.7|7367.9|7371.1|7368.3|7370.7|7367.9|2
1626154220000|2021-07-13 05:30:20|7371.1|7368.3|7369.7|7366.9|7371.1|7368.3|7369.7|7366.9|4
1626154230000|2021-07-13 05:30:30|7369.1|7366.3|7368.3|7365.5|7369.1|7366.3|7368.1|7365.3|33
1626154240000|2021-07-13 05:30:40|7368.1|7365.3|7368.7|7365.9|7368.7|7365.9|7368.1|7365.3|4
1626154250000|2021-07-13 05:30:50|7368.3|7365.5|7367.7|7364.9|7368.3|7365.5|7367.3|7364.5|21
1626154260000|2021-07-13 05:31:00|7367.6|7364.8|7371.1|7368.3|7371.1|7368.3|7367.6|7364.8|30
1626154270000|2021-07-13 05:31:10|7370.7|7367.9|7370.2|7367.4|7370.7|7367.9|7370.2|7367.4|4
1626154280000|2021-07-13 05:31:20|7370.1|7367.3|7370.7|7367.9|7370.7|7367.9|7370.1|7367.3|4
1626154290000|2021-07-13 05:31:30|7370.2|7367.4|7370.7|7367.9|7370.7|7367.9|7370.2|7367.4|1
1626154300000|2021-07-13 05:31:40|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|5
1626154310000|2021-07-13 05:31:50|7370.3|7367.5|7371.7|7368.9|7371.7|7368.9|7370.3|7367.5|8
1626154320000|2021-07-13 05:32:00|7371.3|7368.5|7371.1|7368.3|7371.3|7368.5|7371.1|7368.3|1
1626154330000|2021-07-13 05:32:10|7371.3|7368.5|7373.3|7370.5|7373.7|7370.9|7371.3|7368.5|12
1626154340000|2021-07-13 05:32:20|7373.1|7370.3|7373.7|7370.9|7374.7|7371.9|7373.1|7370.3|19
1626154350000|2021-07-13 05:32:30|7373.3|7370.5|7373.7|7370.9|7373.7|7370.9|7373.3|7370.5|2
1626154360000|2021-07-13 05:32:40|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|0
1626154370000|2021-07-13 05:32:50|7373.3|7370.5|7373.7|7370.9|7373.7|7370.9|7373.3|7370.5|3
1626154380000|2021-07-13 05:33:00|7373.6|7370.8|7371.7|7368.9|7373.7|7370.9|7371.7|7368.9|10
1626154390000|2021-07-13 05:33:10|7372.1|7369.3|7372.3|7369.5|7373.1|7370.3|7372.1|7369.3|3
1626154400000|2021-07-13 05:33:20|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|6
1626154410000|2021-07-13 05:33:30|7371.6|7368.8|7369.7|7366.9|7371.6|7368.8|7369.7|7366.9|9
1626154440000|2021-07-13 05:34:00|7369.9|7367.1|7370.7|7367.9|7371.3|7368.5|7369.9|7367.1|8
1626154450000|2021-07-13 05:34:10|7370.8|7368|7372.7|7369.9|7372.7|7369.9|7370.8|7368|5
1626154460000|2021-07-13 05:34:20|7372.3|7369.5|7372.7|7369.9|7372.7|7369.9|7372.1|7369.3|1
1626154470000|2021-07-13 05:34:30|||||||||1
1626154480000|2021-07-13 05:34:40|7372.8|7370|7372.7|7369.9|7373.7|7370.9|7372.7|7369.9|7
1626154500000|2021-07-13 05:35:00|||||||||1
1626154510000|2021-07-13 05:35:10|7372.3|7369.5|7372.1|7369.3|7372.3|7369.5|7372.1|7369.3|1
1626154520000|2021-07-13 05:35:20|7372.2|7369.4|7371.7|7368.9|7372.6|7369.8|7371.2|7368.4|13
1626154530000|2021-07-13 05:35:30|7371.2|7368.4|7370.7|7367.9|7371.2|7368.4|7370.3|7367.5|10
1626154540000|2021-07-13 05:35:40|7371.1|7368.3|7370.7|7367.9|7371.1|7368.3|7370.7|7367.9|5
1626154550000|2021-07-13 05:35:50|7370.3|7367.5|7370.7|7367.9|7370.7|7367.9|7370.1|7367.3|4
1626154560000|2021-07-13 05:36:00|7370.6|7367.8|7370.7|7367.9|7370.7|7367.9|7369.7|7366.9|13
1626154570000|2021-07-13 05:36:10|7371.1|7368.3|7371.7|7368.9|7371.7|7368.9|7370.7|7367.9|5
1626154580000|2021-07-13 05:36:20|7371.6|7368.8|7371.7|7368.9|7371.7|7368.9|7371.6|7368.8|8
1626154590000|2021-07-13 05:36:30|7371.9|7369.1|7373.2|7370.4|7373.2|7370.4|7371.9|7369.1|8
1626154600000|2021-07-13 05:36:40|7373.3|7370.5|7372.7|7369.9|7374.1|7371.3|7372.7|7369.9|0
1626154610000|2021-07-13 05:36:50|7373.1|7370.3|7372.7|7369.9|7373.1|7370.3|7372.7|7369.9|0
1626154620000|2021-07-13 05:37:00|7372.6|7369.8|7373.1|7370.3|7373.1|7370.3|7372.6|7369.8|5
1626154630000|2021-07-13 05:37:10|7372.7|7369.9|7373.7|7370.9|7374.6|7371.8|7372.7|7369.9|4
1626154640000|2021-07-13 05:37:20|7373.6|7370.8|7373.7|7370.9|7373.7|7370.9|7373.6|7370.8|2
1626154650000|2021-07-13 05:37:30|7373.8|7371|7374.6|7371.8|7374.7|7371.9|7373.8|7371|9
1626154670000|2021-07-13 05:37:50|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|0
1626154680000|2021-07-13 05:38:00|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|1
1626154690000|2021-07-13 05:38:10|||||||||3
1626154720000|2021-07-13 05:38:40|||||||||1
1626154730000|2021-07-13 05:38:50|7374.1|7371.3|7374.7|7371.9|7374.7|7371.9|7374.1|7371.3|6
1626154740000|2021-07-13 05:39:00|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|5
1626154750000|2021-07-13 05:39:10|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|1
1626154760000|2021-07-13 05:39:20|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|1
1626154770000|2021-07-13 05:39:30|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|0
1626154780000|2021-07-13 05:39:40|||||||||1
1626154790000|2021-07-13 05:39:50|7374.5|7371.7|7374.7|7371.9|7374.7|7371.9|7374.1|7371.3|3
1626154800000|2021-07-13 05:40:00|7374.3|7371.5|7373.1|7370.3|7374.3|7371.5|7372.7|7369.9|13
1626154810000|2021-07-13 05:40:10|7373.3|7370.5|7373.7|7370.9|7373.7|7370.9|7373.2|7370.4|6
1626154820000|2021-07-13 05:40:20|7374.3|7371.5|7374.1|7371.3|7374.7|7371.9|7373.7|7370.9|6
1626154830000|2021-07-13 05:40:30|7374.7|7371.9|7375.7|7372.9|7375.7|7372.9|7374.7|7371.9|13
1626154840000|2021-07-13 05:40:40|7376.3|7373.5|7375.7|7372.9|7376.7|7373.9|7375.7|7372.9|14
1626154850000|2021-07-13 05:40:50|||||||||1
1626154860000|2021-07-13 05:41:00|7375.5|7372.7|7374.7|7371.9|7375.5|7372.7|7374.7|7371.9|2
1626154870000|2021-07-13 05:41:10|||||||||1
1626154880000|2021-07-13 05:41:20|||||||||1
1626154890000|2021-07-13 05:41:30|7374.5|7371.7|7374.3|7371.5|7374.5|7371.7|7373.7|7370.9|8
1626154900000|2021-07-13 05:41:40|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|1
1626154910000|2021-07-13 05:41:50|7374.7|7371.9|7374.6|7371.8|7374.7|7371.9|7374.1|7371.3|4
1626154920000|2021-07-13 05:42:00|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|0
1626154950000|2021-07-13 05:42:30|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|2
1626154970000|2021-07-13 05:42:50|7374.2|7371.4|7374.1|7371.3|7374.2|7371.4|7373.7|7370.9|8
1626154980000|2021-07-13 05:43:00|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|0
1626154990000|2021-07-13 05:43:10|7374.3|7371.5|7374.7|7371.9|7374.7|7371.9|7374.1|7371.3|10
1626155010000|2021-07-13 05:43:30|||||||||1
1626155020000|2021-07-13 05:43:40|7375.1|7372.3|7375.3|7372.5|7375.3|7372.5|7374.7|7371.9|6
1626155030000|2021-07-13 05:43:50|7375.2|7372.4|7375.1|7372.3|7375.2|7372.4|7374.6|7371.8|8
1626155040000|2021-07-13 05:44:00|7374.6|7371.8|7374.1|7371.3|7374.6|7371.8|7374.1|7371.3|18
1626155050000|2021-07-13 05:44:10|||||||||1
1626155070000|2021-07-13 05:44:30|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.1|7371.3|2
1626155080000|2021-07-13 05:44:40|7374.3|7371.5|7374.7|7371.9|7374.7|7371.9|7374.2|7371.4|7
1626155090000|2021-07-13 05:44:50|7374.6|7371.8|7374.2|7371.4|7374.6|7371.8|7374.1|7371.3|2
1626155100000|2021-07-13 05:45:00|7374.6|7371.8|7374.7|7371.9|7374.7|7371.9|7374.6|7371.8|1
1626155110000|2021-07-13 05:45:10|7375.1|7372.3|7375.1|7372.3|7375.3|7372.5|7374.7|7371.9|10
1626155120000|2021-07-13 05:45:20|7375.2|7372.4|7375.2|7372.4|7375.3|7372.5|7375.1|7372.3|3
1626155130000|2021-07-13 05:45:30|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|0
1626155140000|2021-07-13 05:45:40|7375.2|7372.4|7375.3|7372.5|7375.3|7372.5|7375.1|7372.3|3
1626155150000|2021-07-13 05:45:50|7375.1|7372.3|7375.3|7372.5|7375.3|7372.5|7375.1|7372.3|12
1626155160000|2021-07-13 05:46:00|7375.2|7372.4|7375.3|7372.5|7375.3|7372.5|7375.1|7372.3|5
1626155170000|2021-07-13 05:46:10|7375.7|7372.9|7375.7|7372.9|7376.7|7373.9|7375.7|7372.9|11
1626155180000|2021-07-13 05:46:20|||||||||1
1626155190000|2021-07-13 05:46:30|7376.3|7373.5|7375.7|7372.9|7376.7|7373.9|7375.7|7372.9|11
1626155200000|2021-07-13 05:46:40|7375.2|7372.4|7375.7|7372.9|7375.7|7372.9|7375.2|7372.4|17
1626155210000|2021-07-13 05:46:50|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|2
1626155220000|2021-07-13 05:47:00|7376.1|7373.3|7375.7|7372.9|7376.3|7373.5|7375.7|7372.9|12
1626155230000|2021-07-13 05:47:10|7375.9|7373.1|7375.7|7372.9|7375.9|7373.1|7375.2|7372.4|11
1626155240000|2021-07-13 05:47:20|7375.1|7372.3|7374.1|7371.3|7375.2|7372.4|7374.1|7371.3|12
1626155250000|2021-07-13 05:47:30|7374.2|7371.4|7374.7|7371.9|7375.1|7372.3|7374.2|7371.4|5
1626155260000|2021-07-13 05:47:40|7374.6|7371.8|7374.1|7371.3|7374.6|7371.8|7374.1|7371.3|9
1626155270000|2021-07-13 05:47:50|7374.2|7371.4|7374.7|7371.9|7374.7|7371.9|7374.1|7371.3|4
1626155280000|2021-07-13 05:48:00|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.1|7371.3|3
1626155290000|2021-07-13 05:48:10|7374.2|7371.4|7374.1|7371.3|7374.3|7371.5|7374.1|7371.3|6
1626155300000|2021-07-13 05:48:20|7374.3|7371.5|7375.1|7372.3|7375.7|7372.9|7374.3|7371.5|7
1626155310000|2021-07-13 05:48:30|7374.7|7371.9|7375.1|7372.3|7375.1|7372.3|7374.7|7371.9|1
1626155320000|2021-07-13 05:48:40|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|0
1626155330000|2021-07-13 05:48:50|7375.1|7372.3|7374.7|7371.9|7375.1|7372.3|7374.7|7371.9|0
1626155340000|2021-07-13 05:49:00|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|0
1626155350000|2021-07-13 05:49:10|7375.2|7372.4|7375.7|7372.9|7375.7|7372.9|7375.2|7372.4|1
1626155360000|2021-07-13 05:49:20|7375.1|7372.3|7375.7|7372.9|7375.7|7372.9|7375.1|7372.3|3
1626155370000|2021-07-13 05:49:30|7376.1|7373.3|7376.3|7373.5|7376.3|7373.5|7376.1|7373.3|11
1626155380000|2021-07-13 05:49:40|7376.7|7373.9|7376.7|7373.9|7377.1|7374.3|7376.6|7373.8|13
1626155390000|2021-07-13 05:49:50|7377.1|7374.3|7377.7|7374.9|7378.1|7375.3|7377.1|7374.3|13
1626155400000|2021-07-13 05:50:00|7378.1|7375.3|7377.7|7374.9|7378.1|7375.3|7377.1|7374.3|17
1626155410000|2021-07-13 05:50:10|7378.1|7375.3|7377.6|7374.8|7378.3|7375.5|7377.1|7374.3|36
1626155420000|2021-07-13 05:50:20|7377.1|7374.3|7377.1|7374.3|7377.7|7374.9|7377.1|7374.3|5
1626155430000|2021-07-13 05:50:30|7377.7|7374.9|7377.1|7374.3|7377.7|7374.9|7377.1|7374.3|2
1626155460000|2021-07-13 05:51:00|||||||||1
1626155470000|2021-07-13 05:51:10|||||||||2
1626155480000|2021-07-13 05:51:20|7377.2|7374.4|7377.1|7374.3|7377.2|7374.4|7377.1|7374.3|8
1626155490000|2021-07-13 05:51:30|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|1
1626155500000|2021-07-13 05:51:40|7376.3|7373.5|7376.1|7373.3|7376.3|7373.5|7376.1|7373.3|6
1626155510000|2021-07-13 05:51:50|7376.2|7373.4|7376.1|7373.3|7376.3|7373.5|7376.1|7373.3|8
1626155520000|2021-07-13 05:52:00|||||||||1
1626155530000|2021-07-13 05:52:10|||||||||1
1626155540000|2021-07-13 05:52:20|7376.2|7373.4|7376.1|7373.3|7376.2|7373.4|7376.1|7373.3|0
1626155550000|2021-07-13 05:52:30|7376.2|7373.4|7376.1|7373.3|7376.2|7373.4|7376.1|7373.3|0
1626155560000|2021-07-13 05:52:40|7375.3|7372.5|7376.1|7373.3|7376.1|7373.3|7375.3|7372.5|0
1626155570000|2021-07-13 05:52:50|7375.7|7372.9|7375.1|7372.3|7375.7|7372.9|7375.1|7372.3|4
1626155580000|2021-07-13 05:53:00|7375.3|7372.5|7376.1|7373.3|7376.2|7373.4|7375.3|7372.5|3
1626155590000|2021-07-13 05:53:10|7375.7|7372.9|7375.7|7372.9|7376.1|7373.3|7375.1|7372.3|2
1626155600000|2021-07-13 05:53:20|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|0
1626155610000|2021-07-13 05:53:30|7375.9|7373.1|7375.1|7372.3|7375.9|7373.1|7375.1|7372.3|5
1626155620000|2021-07-13 05:53:40|7375.5|7372.7|7375.6|7372.8|7375.7|7372.9|7375.5|7372.7|3
1626155640000|2021-07-13 05:54:00|7375.7|7372.9|7375.1|7372.3|7376.1|7373.3|7375.1|7372.3|0
1626155650000|2021-07-13 05:54:10|||||||||1
1626155680000|2021-07-13 05:54:40|7375.6|7372.8|7375.6|7372.8|7375.7|7372.9|7375.6|7372.8|3
1626155690000|2021-07-13 05:54:50|7375.7|7372.9|7376.1|7373.3|7376.1|7373.3|7375.7|7372.9|1
1626155700000|2021-07-13 05:55:00|7376.2|7373.4|7376.6|7373.8|7376.7|7373.9|7376.2|7373.4|6
1626155710000|2021-07-13 05:55:10|7376.1|7373.3|7376.7|7373.9|7376.7|7373.9|7376.1|7373.3|1
1626155720000|2021-07-13 05:55:20|7376.6|7373.8|7376.1|7373.3|7376.7|7373.9|7376.1|7373.3|2
1626155730000|2021-07-13 05:55:30|7376.2|7373.4|7376.6|7373.8|7376.7|7373.9|7376.1|7373.3|4
1626155740000|2021-07-13 05:55:40|7376.5|7373.7|7376.1|7373.3|7376.5|7373.7|7376.1|7373.3|2
1626155760000|2021-07-13 05:56:00|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|2
1626155770000|2021-07-13 05:56:10|7374.7|7371.9|7375.1|7372.3|7375.1|7372.3|7374.6|7371.8|4
1626155780000|2021-07-13 05:56:20|7374.6|7371.8|7375.1|7372.3|7375.1|7372.3|7374.6|7371.8|4
1626155790000|2021-07-13 05:56:30|7374.7|7371.9|7374.1|7371.3|7374.7|7371.9|7374.1|7371.3|2
1626155800000|2021-07-13 05:56:40|7373.7|7370.9|7374.1|7371.3|7374.1|7371.3|7373.1|7370.3|14
1626155810000|2021-07-13 05:56:50|7373.2|7370.4|7374.1|7371.3|7374.1|7371.3|7373.1|7370.3|6
1626155820000|2021-07-13 05:57:00|7374|7371.2|7373.1|7370.3|7374|7371.2|7373.1|7370.3|4
1626155830000|2021-07-13 05:57:10|7373|7370.2|7373.1|7370.3|7373.6|7370.8|7373|7370.2|3
1626155840000|2021-07-13 05:57:20|7373.6|7370.8|7373.1|7370.3|7374.1|7371.3|7373.1|7370.3|6
1626155850000|2021-07-13 05:57:30|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|2
1626155860000|2021-07-13 05:57:40|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|0
1626155870000|2021-07-13 05:57:50|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|2
1626155880000|2021-07-13 05:58:00|7373.5|7370.7|7373.1|7370.3|7373.5|7370.7|7373.1|7370.3|0
1626155900000|2021-07-13 05:58:20|||||||||2
1626155910000|2021-07-13 05:58:30|7373.3|7370.5|7374.1|7371.3|7374.1|7371.3|7373.3|7370.5|8
1626155920000|2021-07-13 05:58:40|||||||||1
1626155940000|2021-07-13 05:59:00|7373.7|7370.9|7373.1|7370.3|7373.7|7370.9|7373.1|7370.3|3
1626155950000|2021-07-13 05:59:10|||||||||3
1626155960000|2021-07-13 05:59:20|7372.7|7369.9|7371.7|7368.9|7372.7|7369.9|7371.7|7368.9|3
1626155970000|2021-07-13 05:59:30|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|0
1626155980000|2021-07-13 05:59:40|7371.7|7368.9|7371.1|7368.3|7371.7|7368.9|7370.1|7367.3|6
1626155990000|2021-07-13 05:59:50|7370.6|7367.8|7370.7|7367.9|7371.1|7368.3|7370.1|7367.3|13
1626156000000|2021-07-13 06:00:00|7371.3|7368.5|7374.1|7371.3|7374.1|7371.3|7371.1|7368.3|28
1626156010000|2021-07-13 06:00:10|7373.7|7370.9|7374.6|7371.8|7375.1|7372.3|7373.7|7370.9|7
1626156020000|2021-07-13 06:00:20|7374.7|7371.9|7376.6|7373.8|7376.6|7373.8|7374.2|7371.4|10
1626156030000|2021-07-13 06:00:30|7376.7|7373.9|7376.6|7373.8|7377.1|7374.3|7376.1|7373.3|4
1626156040000|2021-07-13 06:00:40|7376.7|7373.9|7376.1|7373.3|7376.7|7373.9|7376.1|7373.3|1
1626156050000|2021-07-13 06:00:50|||||||||1
1626156060000|2021-07-13 06:01:00|7375.6|7372.8|7374.6|7371.8|7375.6|7372.8|7374.1|7371.3|13
1626156070000|2021-07-13 06:01:10|7374.1|7371.3|7373.7|7370.9|7374.1|7371.3|7371.7|7368.9|38
1626156080000|2021-07-13 06:01:20|7373.6|7370.8|7374.1|7371.3|7374.2|7371.4|7373.1|7370.3|22
1626156090000|2021-07-13 06:01:30|7373.7|7370.9|7374.6|7371.8|7374.6|7371.8|7373.7|7370.9|0
1626156100000|2021-07-13 06:01:40|7374.7|7371.9|7374.1|7371.3|7374.7|7371.9|7374.1|7371.3|0
1626156110000|2021-07-13 06:01:50|7373.7|7370.9|7374.1|7371.3|7374.1|7371.3|7373.7|7370.9|2
1626156120000|2021-07-13 06:02:00|7374.2|7371.4|7374.2|7371.4|7375.1|7372.3|7374.1|7371.3|22
1626156130000|2021-07-13 06:02:10|7374.3|7371.5|7374.7|7371.9|7374.7|7371.9|7374.1|7371.3|4
1626156140000|2021-07-13 06:02:20|||||||||1
1626156150000|2021-07-13 06:02:30|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|1
1626156170000|2021-07-13 06:02:50|7375.2|7372.4|7375.1|7372.3|7375.7|7372.9|7375.1|7372.3|13
1626156190000|2021-07-13 06:03:10|||||||||2
1626156200000|2021-07-13 06:03:20|7375.6|7372.8|7375.7|7372.9|7375.7|7372.9|7375.1|7372.3|16
1626156210000|2021-07-13 06:03:30|7375.2|7372.4|7375.7|7372.9|7375.7|7372.9|7375.1|7372.3|2
1626156220000|2021-07-13 06:03:40|7375.6|7372.8|7374.7|7371.9|7375.6|7372.8|7374.1|7371.3|3
1626156230000|2021-07-13 06:03:50|7375.2|7372.4|7375.1|7372.3|7375.2|7372.4|7375.1|7372.3|5
1626156240000|2021-07-13 06:04:00|7375.2|7372.4|7376.1|7373.3|7376.7|7373.9|7375.2|7372.4|4
1626156250000|2021-07-13 06:04:10|7376.6|7373.8|7376.6|7373.8|7376.7|7373.9|7376.1|7373.3|4
1626156260000|2021-07-13 06:04:20|7376.7|7373.9|7377.1|7374.3|7377.1|7374.3|7376.7|7373.9|8
1626156270000|2021-07-13 06:04:30|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7
1626156280000|2021-07-13 06:04:40|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7378.1|7375.3|12
1626156300000|2021-07-13 06:05:00|||||||||10
1626156310000|2021-07-13 06:05:10|||||||||5
1626156320000|2021-07-13 06:05:20|7378.1|7375.3|7377.6|7374.8|7378.1|7375.3|7377.1|7374.3|33
1626156330000|2021-07-13 06:05:30|7377.7|7374.9|7378.6|7375.8|7379.1|7376.3|7377.7|7374.9|21
1626156340000|2021-07-13 06:05:40|7378.1|7375.3|7379.1|7376.3|7379.1|7376.3|7378.1|7375.3|5
1626156350000|2021-07-13 06:05:50|7379.2|7376.4|7380.1|7377.3|7380.1|7377.3|7379.2|7376.4|20
1626156360000|2021-07-13 06:06:00|7379.6|7376.8|7379.6|7376.8|7380.1|7377.3|7379.6|7376.8|11
1626156370000|2021-07-13 06:06:10|7379.2|7376.4|7379.1|7376.3|7379.2|7376.4|7378.1|7375.3|8
1626156380000|2021-07-13 06:06:20|7378.6|7375.8|7378.6|7375.8|7378.7|7375.9|7378.1|7375.3|7
1626156390000|2021-07-13 06:06:30|7378.7|7375.9|7379.1|7376.3|7379.1|7376.3|7378.7|7375.9|1
1626156400000|2021-07-13 06:06:40|7378.7|7375.9|7379.1|7376.3|7379.1|7376.3|7378.7|7375.9|1
1626156410000|2021-07-13 06:06:50|7379.3|7376.5|7380.1|7377.3|7380.1|7377.3|7379.3|7376.5|22
1626156420000|2021-07-13 06:07:00|||||||||3
1626156430000|2021-07-13 06:07:10|7380.2|7377.4|7381.6|7378.8|7381.6|7378.8|7380.2|7377.4|5
1626156440000|2021-07-13 06:07:20|7381.5|7378.7|7383.7|7380.9|7384.1|7381.3|7381.1|7378.3|47
1626156450000|2021-07-13 06:07:30|7383.6|7380.8|7384.7|7381.9|7384.7|7381.9|7383.6|7380.8|30
1626156460000|2021-07-13 06:07:40|7384.6|7381.8|7385.1|7382.3|7385.2|7382.4|7384.1|7381.3|30
1626156470000|2021-07-13 06:07:50|7384.7|7381.9|7384.6|7381.8|7384.7|7381.9|7384.1|7381.3|19
1626156480000|2021-07-13 06:08:00|7384.7|7381.9|7385.1|7382.3|7385.1|7382.3|7384.7|7381.9|3
1626156490000|2021-07-13 06:08:10|7385|7382.2|7385.1|7382.3|7385.1|7382.3|7384.1|7381.3|7
1626156500000|2021-07-13 06:08:20|||||||||1
1626156510000|2021-07-13 06:08:30|7385.2|7382.4|7386.1|7383.3|7386.1|7383.3|7385.2|7382.4|7
1626156520000|2021-07-13 06:08:40|7386.2|7383.4|7390.7|7387.9|7391.2|7388.4|7386.1|7383.3|162
1626156530000|2021-07-13 06:08:50|7390.3|7387.5|7391.6|7388.8|7392.1|7389.3|7390.2|7387.4|80
1626156540000|2021-07-13 06:09:00|7391.2|7388.4|7391.3|7388.5|7393.3|7390.5|7391.2|7388.4|90
1626156550000|2021-07-13 06:09:10|7391.7|7388.9|7392.3|7389.5|7392.3|7389.5|7391.7|7388.9|9
1626156560000|2021-07-13 06:09:20|7392.1|7389.3|7391.3|7388.5|7392.1|7389.3|7391.1|7388.3|19
1626156570000|2021-07-13 06:09:30|7391.7|7388.9|7392.7|7389.9|7393.1|7390.3|7391.3|7388.5|32
1626156580000|2021-07-13 06:09:40|7392.8|7390|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|18
1626156590000|2021-07-13 06:09:50|7393.1|7390.3|7393.2|7390.4|7393.2|7390.4|7393.1|7390.3|6
1626156600000|2021-07-13 06:10:00|7393.3|7390.5|7394.1|7391.3|7394.3|7391.5|7393.3|7390.5|71
1626156610000|2021-07-13 06:10:10|7393.2|7390.4|7391.7|7388.9|7393.2|7390.4|7391.7|7388.9|17
1626156620000|2021-07-13 06:10:20|7391.3|7388.5|7390.7|7387.9|7391.3|7388.5|7390.3|7387.5|6
1626156630000|2021-07-13 06:10:30|7390.3|7387.5|7390.7|7387.9|7391.2|7388.4|7390.3|7387.5|11
1626156640000|2021-07-13 06:10:40|||||||||1
1626156650000|2021-07-13 06:10:50|7389.7|7386.9|7390.1|7387.3|7390.2|7387.4|7389.7|7386.9|9
1626156660000|2021-07-13 06:11:00|7390.2|7387.4|7389.6|7386.8|7390.3|7387.5|7388.7|7385.9|11
1626156670000|2021-07-13 06:11:10|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.7|7385.9|15
1626156680000|2021-07-13 06:11:20|7388.6|7385.8|7388.3|7385.5|7388.7|7385.9|7388.2|7385.4|15
1626156690000|2021-07-13 06:11:30|7388.7|7385.9|7388.6|7385.8|7388.7|7385.9|7388.1|7385.3|10
1626156700000|2021-07-13 06:11:40|7388.1|7385.3|7388.7|7385.9|7388.7|7385.9|7388.1|7385.3|3
1626156710000|2021-07-13 06:11:50|7389.1|7386.3|7388.7|7385.9|7389.3|7386.5|7388.7|7385.9|16
1626156720000|2021-07-13 06:12:00|7388.3|7385.5|7388.7|7385.9|7388.7|7385.9|7387.7|7384.9|11
1626156730000|2021-07-13 06:12:10|7388.3|7385.5|7388.7|7385.9|7388.7|7385.9|7388.3|7385.5|7
1626156740000|2021-07-13 06:12:20|7388.6|7385.8|7388.7|7385.9|7388.7|7385.9|7388.2|7385.4|6
1626156750000|2021-07-13 06:12:30|7388.3|7385.5|7387.7|7384.9|7388.3|7385.5|7386.3|7383.5|31
1626156760000|2021-07-13 06:12:40|7388.1|7385.3|7387.1|7384.3|7388.3|7385.5|7386.7|7383.9|22
1626156770000|2021-07-13 06:12:50|7387.5|7384.7|7388.1|7385.3|7388.6|7385.8|7387.5|7384.7|10
1626156780000|2021-07-13 06:13:00|7387.7|7384.9|7387.7|7384.9|7388.1|7385.3|7387.7|7384.9|7
1626156790000|2021-07-13 06:13:10|7388.1|7385.3|7387.7|7384.9|7388.1|7385.3|7387.1|7384.3|11
1626156800000|2021-07-13 06:13:20|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|0
1626156810000|2021-07-13 06:13:30|7387.9|7385.1|7387.1|7384.3|7387.9|7385.1|7387.1|7384.3|11
1626156820000|2021-07-13 06:13:40|||||||||4
1626156830000|2021-07-13 06:13:50|7386.1|7383.3|7386.1|7383.3|7386.7|7383.9|7386.1|7383.3|15
1626156840000|2021-07-13 06:14:00|||||||||2
1626156850000|2021-07-13 06:14:10|7385.1|7382.3|7386.1|7383.3|7386.1|7383.3|7385.1|7382.3|19
1626156860000|2021-07-13 06:14:20|7385.6|7382.8|7385.6|7382.8|7385.7|7382.9|7385.3|7382.5|9
1626156870000|2021-07-13 06:14:30|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|1
1626156880000|2021-07-13 06:14:40|7385.5|7382.7|7385.6|7382.8|7385.7|7382.9|7385.1|7382.3|11
1626156890000|2021-07-13 06:14:50|7385.7|7382.9|7387.1|7384.3|7387.1|7384.3|7385.1|7382.3|16
1626156900000|2021-07-13 06:15:00|7387.7|7384.9|7389.1|7386.3|7389.1|7386.3|7387.7|7384.9|25
1626156910000|2021-07-13 06:15:10|7389|7386.2|7388.6|7385.8|7389.1|7386.3|7388.1|7385.3|12
1626156920000|2021-07-13 06:15:20|7388.7|7385.9|7388.6|7385.8|7390.1|7387.3|7388.1|7385.3|33
1626156930000|2021-07-13 06:15:30|7388.7|7385.9|7388.1|7385.3|7388.7|7385.9|7388.1|7385.3|7
1626156940000|2021-07-13 06:15:40|7388.7|7385.9|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|10
1626156950000|2021-07-13 06:15:50|7388.7|7385.9|7388.6|7385.8|7389.1|7386.3|7388.6|7385.8|19
1626156960000|2021-07-13 06:16:00|7388.7|7385.9|7388.1|7385.3|7388.7|7385.9|7388.1|7385.3|8
1626156970000|2021-07-13 06:16:10|7388.5|7385.7|7389.6|7386.8|7390.1|7387.3|7388.5|7385.7|21
1626156980000|2021-07-13 06:16:20|7390.1|7387.3|7390.6|7387.8|7391.1|7388.3|7389.6|7386.8|23
1626156990000|2021-07-13 06:16:30|7390.7|7387.9|7390.1|7387.3|7390.7|7387.9|7390.1|7387.3|8
1626157000000|2021-07-13 06:16:40|7390.2|7387.4|7390.1|7387.3|7390.6|7387.8|7390.1|7387.3|8
1626157010000|2021-07-13 06:16:50|7390.6|7387.8|7390.1|7387.3|7390.6|7387.8|7390.1|7387.3|6
1626157020000|2021-07-13 06:17:00|7389.7|7386.9|7389.1|7386.3|7389.7|7386.9|7389.1|7386.3|3
1626157030000|2021-07-13 06:17:10|7389|7386.2|7388.1|7385.3|7389|7386.2|7388.1|7385.3|8
1626157040000|2021-07-13 06:17:20|7387.7|7384.9|7387.1|7384.3|7387.7|7384.9|7387.1|7384.3|10
1626157050000|2021-07-13 06:17:30|7387.5|7384.7|7388.1|7385.3|7388.1|7385.3|7387.5|7384.7|7
1626157070000|2021-07-13 06:17:50|7387.3|7384.5|7389.1|7386.3|7389.1|7386.3|7387.3|7384.5|10
1626157080000|2021-07-13 06:18:00|||||||||3
1626157090000|2021-07-13 06:18:10|7389.3|7386.5|7389.6|7386.8|7389.9|7387.1|7389.1|7386.3|15
1626157100000|2021-07-13 06:18:20|7389.1|7386.3|7388.7|7385.9|7389.1|7386.3|7388.6|7385.8|0
1626157110000|2021-07-13 06:18:30|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|2
1626157130000|2021-07-13 06:18:50|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|1
1626157140000|2021-07-13 06:19:00|7389.1|7386.3|7390.1|7387.3|7390.6|7387.8|7389.1|7386.3|27
1626157150000|2021-07-13 06:19:10|||||||||1
1626157160000|2021-07-13 06:19:20|7390.5|7387.7|7390.1|7387.3|7391.1|7388.3|7390.1|7387.3|14
1626157170000|2021-07-13 06:19:30|7389.7|7386.9|7389.1|7386.3|7389.7|7386.9|7389.1|7386.3|15
1626157180000|2021-07-13 06:19:40|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|6
1626157190000|2021-07-13 06:19:50|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|1
1626157200000|2021-07-13 06:20:00|||||||||4
1626157210000|2021-07-13 06:20:10|7389.6|7386.8|7389.7|7386.9|7389.7|7386.9|7389.1|7386.3|9
1626157220000|2021-07-13 06:20:20|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|5
1626157230000|2021-07-13 06:20:30|7390.3|7387.5|7391.1|7388.3|7391.1|7388.3|7390.3|7387.5|3
1626157240000|2021-07-13 06:20:40|7391.3|7388.5|7391.1|7388.3|7391.7|7388.9|7391.1|7388.3|22
1626157250000|2021-07-13 06:20:50|||||||||10
1626157260000|2021-07-13 06:21:00|7391.2|7388.4|7391.1|7388.3|7391.2|7388.4|7391.1|7388.3|6
1626157270000|2021-07-13 06:21:10|||||||||5
1626157280000|2021-07-13 06:21:20|||||||||3
1626157290000|2021-07-13 06:21:30|7391.2|7388.4|7392.1|7389.3|7392.1|7389.3|7391.2|7388.4|7
1626157300000|2021-07-13 06:21:40|7391.7|7388.9|7391.1|7388.3|7391.7|7388.9|7391.1|7388.3|5
1626157310000|2021-07-13 06:21:50|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|13
1626157320000|2021-07-13 06:22:00|||||||||1
1626157330000|2021-07-13 06:22:10|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|2
1626157350000|2021-07-13 06:22:30|||||||||1
1626157360000|2021-07-13 06:22:40|||||||||3
1626157380000|2021-07-13 06:23:00|||||||||7
1626157390000|2021-07-13 06:23:10|7392.1|7389.3|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|16
1626157400000|2021-07-13 06:23:20|7391.5|7388.7|7392.1|7389.3|7392.1|7389.3|7391.3|7388.5|10
1626157410000|2021-07-13 06:23:30|7391.7|7388.9|7389.1|7386.3|7392.1|7389.3|7389.1|7386.3|10
1626157420000|2021-07-13 06:23:40|7389.3|7386.5|7389.7|7386.9|7391.1|7388.3|7389.1|7386.3|20
1626157430000|2021-07-13 06:23:50|7389.6|7386.8|7390.1|7387.3|7390.1|7387.3|7389.1|7386.3|17
1626157440000|2021-07-13 06:24:00|7390.2|7387.4|7391.1|7388.3|7391.1|7388.3|7390.2|7387.4|1
1626157460000|2021-07-13 06:24:20|7391.3|7388.5|7391.1|7388.3|7391.7|7388.9|7391.1|7388.3|11
1626157470000|2021-07-13 06:24:30|7392.1|7389.3|7391.1|7388.3|7392.1|7389.3|7390.1|7387.3|34
1626157480000|2021-07-13 06:24:40|7390.7|7387.9|7391.1|7388.3|7391.6|7388.8|7390.7|7387.9|5
1626157490000|2021-07-13 06:24:50|7391.5|7388.7|7391.1|7388.3|7391.6|7388.8|7391.1|7388.3|6
1626157500000|2021-07-13 06:25:00|7391.5|7388.7|7392.1|7389.3|7392.1|7389.3|7391.5|7388.7|5
1626157510000|2021-07-13 06:25:10|||||||||2
1626157520000|2021-07-13 06:25:20|7391.7|7388.9|7392.6|7389.8|7392.7|7389.9|7391.7|7388.9|20
1626157530000|2021-07-13 06:25:30|7393.1|7390.3|7394.2|7391.4|7395.2|7392.4|7393.1|7390.3|57
1626157540000|2021-07-13 06:25:40|7394.7|7391.9|7395.1|7392.3|7395.1|7392.3|7394.7|7391.9|2
1626157550000|2021-07-13 06:25:50|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|9
1626157560000|2021-07-13 06:26:00|7393.6|7390.8|7393.1|7390.3|7394.1|7391.3|7392.6|7389.8|6
1626157570000|2021-07-13 06:26:10|7392.6|7389.8|7393.1|7390.3|7393.1|7390.3|7392.6|7389.8|2
1626157580000|2021-07-13 06:26:20|||||||||1
1626157590000|2021-07-13 06:26:30|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|8
1626157600000|2021-07-13 06:26:40|7391.6|7388.8|7392.1|7389.3|7392.1|7389.3|7391.6|7388.8|3
1626157610000|2021-07-13 06:26:50|7392.2|7389.4|7392|7389.2|7392.6|7389.8|7392|7389.2|14
1626157620000|2021-07-13 06:27:00|7392.5|7389.7|7393|7390.2|7393|7390.2|7392|7389.2|4
1626157630000|2021-07-13 06:27:10|7392.5|7389.7|7393|7390.2|7393|7390.2|7392|7389.2|7
1626157640000|2021-07-13 06:27:20|7392.6|7389.8|7392|7389.2|7392.6|7389.8|7392|7389.2|7
1626157650000|2021-07-13 06:27:30|7391.5|7388.7|7390.6|7387.8|7391.5|7388.7|7390|7387.2|22
1626157660000|2021-07-13 06:27:40|7391|7388.2|7391|7388.2|7391|7388.2|7390|7387.2|6
1626157670000|2021-07-13 06:27:50|7392|7389.2|7391|7388.2|7392|7389.2|7391|7388.2|13
1626157680000|2021-07-13 06:28:00|7390.5|7387.7|7390.6|7387.8|7391|7388.2|7390|7387.2|8
1626157690000|2021-07-13 06:28:10|7391|7388.2|7391.6|7388.8|7391.6|7388.8|7391|7388.2|5
1626157700000|2021-07-13 06:28:20|7392|7389.2|7389.6|7386.8|7392|7389.2|7389.6|7386.8|8
1626157710000|2021-07-13 06:28:30|7390|7387.2|7389|7386.2|7390|7387.2|7389|7386.2|8
1626157720000|2021-07-13 06:28:40|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389|7386.2|7
1626157730000|2021-07-13 06:28:50|7389|7386.2|7389|7386.2|7389.5|7386.7|7389|7386.2|3
1626157740000|2021-07-13 06:29:00|7389.5|7386.7|7390|7387.2|7390|7387.2|7389.5|7386.7|1
1626157760000|2021-07-13 06:29:20|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389|7386.2|3
1626157770000|2021-07-13 06:29:30|7389.5|7386.7|7389|7386.2|7389.5|7386.7|7388.6|7385.8|7
1626157780000|2021-07-13 06:29:40|7389.1|7386.3|7389|7386.2|7389.1|7386.3|7389|7386.2|0
1626157790000|2021-07-13 06:29:50|7389.1|7386.3|7389|7386.2|7389.6|7386.8|7389|7386.2|8
1626157800000|2021-07-13 06:30:00|7389.5|7386.7|7390.6|7387.8|7391|7388.2|7389.5|7386.7|10
1626157810000|2021-07-13 06:30:10|||||||||2
1626157820000|2021-07-13 06:30:20|7390.7|7387.9|7391|7388.2|7391.2|7388.4|7390|7387.2|13
1626157830000|2021-07-13 06:30:30|7390.6|7387.8|7391.6|7388.8|7391.6|7388.8|7390.6|7387.8|4
1626157840000|2021-07-13 06:30:40|||||||||1
1626157850000|2021-07-13 06:30:50|7392|7389.2|7392.6|7389.8|7393|7390.2|7391.6|7388.8|24
1626157860000|2021-07-13 06:31:00|7393|7390.2|7392|7389.2|7393|7390.2|7392|7389.2|9
1626157870000|2021-07-13 06:31:10|7391.9|7389.1|7391|7388.2|7391.9|7389.1|7391|7388.2|21
1626157880000|2021-07-13 06:31:20|7390.6|7387.8|7390|7387.2|7390.6|7387.8|7390|7387.2|12
1626157890000|2021-07-13 06:31:30|7390.4|7387.6|7390|7387.2|7390.5|7387.7|7390|7387.2|5
1626157900000|2021-07-13 06:31:40|7389|7386.2|7389.6|7386.8|7389.6|7386.8|7389|7386.2|5
1626157910000|2021-07-13 06:31:50|7389.5|7386.7|7389.6|7386.8|7389.6|7386.8|7389|7386.2|9
1626157920000|2021-07-13 06:32:00|7390|7387.2|7390|7387.2|7390.5|7387.7|7389.6|7386.8|12
1626157930000|2021-07-13 06:32:10|7389.6|7386.8|7389|7386.2|7389.6|7386.8|7389|7386.2|5
1626157950000|2021-07-13 06:32:30|7389.5|7386.7|7389|7386.2|7389.5|7386.7|7389|7386.2|2
1626157970000|2021-07-13 06:32:50|7389.5|7386.7|7390|7387.2|7390|7387.2|7389.5|7386.7|6
1626157980000|2021-07-13 06:33:00|7389.9|7387.1|7389.6|7386.8|7390|7387.2|7389|7386.2|8
1626157990000|2021-07-13 06:33:10|7390|7387.2|7389.6|7386.8|7390|7387.2|7389.6|7386.8|1
1626158000000|2021-07-13 06:33:20|7390|7387.2|7390.6|7387.8|7391|7388.2|7390|7387.2|7
1626158010000|2021-07-13 06:33:30|7390.5|7387.7|7390.6|7387.8|7390.6|7387.8|7390.5|7387.7|3
1626158020000|2021-07-13 06:33:40|7390.5|7387.7|7390.6|7387.8|7390.6|7387.8|7390.5|7387.7|1
1626158030000|2021-07-13 06:33:50|7390.5|7387.7|7389|7386.2|7390.5|7387.7|7389|7386.2|13
1626158040000|2021-07-13 06:34:00|7389.5|7386.7|7390|7387.2|7390|7387.2|7389.5|7386.7|2
1626158050000|2021-07-13 06:34:10|||||||||1
1626158060000|2021-07-13 06:34:20|7389.9|7387.1|7389|7386.2|7389.9|7387.1|7389|7386.2|24
1626158070000|2021-07-13 06:34:30|7388.8|7386|7389|7386.2|7389|7386.2|7388|7385.2|15
1626158080000|2021-07-13 06:34:40|7388.6|7385.8|7387.6|7384.8|7388.6|7385.8|7387.6|7384.8|12
1626158090000|2021-07-13 06:34:50|7387.5|7384.7|7387.6|7384.8|7387.6|7384.8|7387|7384.2|14
1626158100000|2021-07-13 06:35:00|7387.5|7384.7|7388|7385.2|7388|7385.2|7387.5|7384.7|7
1626158110000|2021-07-13 06:35:10|7387.6|7384.8|7389|7386.2|7389|7386.2|7387.6|7384.8|18
1626158120000|2021-07-13 06:35:20|7388.9|7386.1|7388|7385.2|7388.9|7386.1|7388|7385.2|13
1626158130000|2021-07-13 06:35:30|7388.5|7385.7|7388|7385.2|7388.5|7385.7|7388|7385.2|2
1626158150000|2021-07-13 06:35:50|7388.5|7385.7|7388|7385.2|7388.5|7385.7|7388|7385.2|7
1626158160000|2021-07-13 06:36:00|7388.5|7385.7|7388|7385.2|7388.5|7385.7|7388|7385.2|1
1626158170000|2021-07-13 06:36:10|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388|7385.2|3
1626158180000|2021-07-13 06:36:20|7388|7385.2|7389|7386.2|7389|7386.2|7388|7385.2|1
1626158190000|2021-07-13 06:36:30|7389.5|7386.7|7390.6|7387.8|7391|7388.2|7389.5|7386.7|11
1626158200000|2021-07-13 06:36:40|7391|7388.2|7391|7388.2|7391|7388.2|7390.5|7387.7|2
1626158210000|2021-07-13 06:36:50|7390.6|7387.8|7390|7387.2|7391|7388.2|7390|7387.2|8
1626158220000|2021-07-13 06:37:00|7390.1|7387.3|7391|7388.2|7391|7388.2|7390.1|7387.3|3
1626158230000|2021-07-13 06:37:10|7390.8|7388|7389.6|7386.8|7390.8|7388|7388.6|7385.8|24
1626158240000|2021-07-13 06:37:20|7390|7387.2|7390.6|7387.8|7390.6|7387.8|7389.6|7386.8|4
1626158250000|2021-07-13 06:37:30|7390.2|7387.4|7389.6|7386.8|7390.5|7387.7|7389.6|7386.8|11
1626158260000|2021-07-13 06:37:40|7390|7387.2|7390.5|7387.7|7391|7388.2|7390|7387.2|3
1626158270000|2021-07-13 06:37:50|7390|7387.2|7389.6|7386.8|7390|7387.2|7389.5|7386.7|1
1626158280000|2021-07-13 06:38:00|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|0
1626158290000|2021-07-13 06:38:10|7391|7388.2|7390.5|7387.7|7391|7388.2|7390|7387.2|2
1626158300000|2021-07-13 06:38:20|7390.1|7387.3|7390|7387.2|7390.1|7387.3|7390|7387.2|1
1626158320000|2021-07-13 06:38:40|7390.2|7387.4|7391|7388.2|7391|7388.2|7390.2|7387.4|8
1626158330000|2021-07-13 06:38:50|7390.6|7387.8|7391|7388.2|7391.2|7388.4|7390.6|7387.8|10
1626158340000|2021-07-13 06:39:00|7391.5|7388.7|7392|7389.2|7392|7389.2|7391|7388.2|7
1626158350000|2021-07-13 06:39:10|7391.6|7388.8|7393|7390.2|7394.1|7391.3|7391.5|7388.7|77
1626158360000|2021-07-13 06:39:20|7392.6|7389.8|7392.6|7389.8|7393.1|7390.3|7392.6|7389.8|4
1626158370000|2021-07-13 06:39:30|7392.7|7389.9|7393.1|7390.3|7393.6|7390.8|7392.7|7389.9|16
1626158380000|2021-07-13 06:39:40|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393|7390.2|6
1626158390000|2021-07-13 06:39:50|7394|7391.2|7393.6|7390.8|7394|7391.2|7393|7390.2|21
1626158400000|2021-07-13 06:40:00|7393|7390.2|7391.6|7388.8|7393|7390.2|7391.6|7388.8|5
1626158410000|2021-07-13 06:40:10|7391.7|7388.9|7392.6|7389.8|7392.6|7389.8|7391.7|7388.9|2
1626158420000|2021-07-13 06:40:20|7393.1|7390.3|7393.2|7390.4|7393.6|7390.8|7393.1|7390.3|3
1626158430000|2021-07-13 06:40:30|7393|7390.2|7393.6|7390.8|7394.1|7391.3|7393|7390.2|15
1626158440000|2021-07-13 06:40:40|7393.2|7390.4|7392.6|7389.8|7393.2|7390.4|7392.1|7389.3|18
1626158450000|2021-07-13 06:40:50|7393|7390.2|7392.6|7389.8|7393|7390.2|7392.6|7389.8|8
1626158460000|2021-07-13 06:41:00|7392.5|7389.7|7392.6|7389.8|7392.6|7389.8|7392|7389.2|6
1626158470000|2021-07-13 06:41:10|||||||||2
1626158480000|2021-07-13 06:41:20|7393|7390.2|7392.6|7389.8|7393|7390.2|7392.6|7389.8|0
1626158490000|2021-07-13 06:41:30|7392|7389.2|7392.1|7389.3|7392.2|7389.4|7391.6|7388.8|16
1626158500000|2021-07-13 06:41:40|7392.2|7389.4|7392.6|7389.8|7392.6|7389.8|7392|7389.2|1
1626158510000|2021-07-13 06:41:50|7393|7390.2|7391.6|7388.8|7393|7390.2|7391.6|7388.8|6
1626158520000|2021-07-13 06:42:00|7391.5|7388.7|7391|7388.2|7392|7389.2|7390.2|7387.4|28
1626158530000|2021-07-13 06:42:10|7390.6|7387.8|7390.6|7387.8|7391|7388.2|7390|7387.2|5
1626158540000|2021-07-13 06:42:20|7390.5|7387.7|7390.6|7387.8|7391|7388.2|7390|7387.2|9
1626158550000|2021-07-13 06:42:30|7390.5|7387.7|7391|7388.2|7391.1|7388.3|7389.6|7386.8|38
1626158560000|2021-07-13 06:42:40|7391.2|7388.4|7391.6|7388.8|7392.2|7389.4|7391|7388.2|20
1626158570000|2021-07-13 06:42:50|7392|7389.2|7392|7389.2|7392|7389.2|7392|7389.2|0
1626158580000|2021-07-13 06:43:00|7392.1|7389.3|7392.1|7389.3|7392.6|7389.8|7392|7389.2|5
1626158590000|2021-07-13 06:43:10|7392|7389.2|7392.6|7389.8|7392.6|7389.8|7392|7389.2|6
1626158600000|2021-07-13 06:43:20|7392|7389.2|7392.6|7389.8|7392.6|7389.8|7392|7389.2|2
1626158610000|2021-07-13 06:43:30|7392.5|7389.7|7392.6|7389.8|7392.6|7389.8|7392.5|7389.7|2
1626158620000|2021-07-13 06:43:40|7393|7390.2|7391.6|7388.8|7393|7390.2|7391.6|7388.8|22
1626158630000|2021-07-13 06:43:50|7391.2|7388.4|7391.6|7388.8|7391.6|7388.8|7391|7388.2|6
1626158640000|2021-07-13 06:44:00|||||||||1
1626158650000|2021-07-13 06:44:10|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391|7388.2|7
1626158660000|2021-07-13 06:44:20|7391.6|7388.8|7391.5|7388.7|7391.6|7388.8|7391.4|7388.6|3
1626158670000|2021-07-13 06:44:30|7391.1|7388.3|7391.6|7388.8|7391.6|7388.8|7390.6|7387.8|18
1626158680000|2021-07-13 06:44:40|||||||||2
1626158700000|2021-07-13 06:45:00|7392|7389.2|7392|7389.2|7393|7390.2|7392|7389.2|23
1626158710000|2021-07-13 06:45:10|||||||||1
1626158720000|2021-07-13 06:45:20|7391.6|7388.8|7392|7389.2|7392|7389.2|7391|7388.2|10
1626158740000|2021-07-13 06:45:40|7391.6|7388.8|7391|7388.2|7391.6|7388.8|7390.6|7387.8|5
1626158750000|2021-07-13 06:45:50|7390.6|7387.8|7390.6|7387.8|7391|7388.2|7390.6|7387.8|0
1626158760000|2021-07-13 06:46:00|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|1
1626158780000|2021-07-13 06:46:20|7391.6|7388.8|7391|7388.2|7391.6|7388.8|7391|7388.2|13
1626158790000|2021-07-13 06:46:30|7390.6|7387.8|7392|7389.2|7392|7389.2|7390.6|7387.8|31
1626158800000|2021-07-13 06:46:40|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|0
1626158810000|2021-07-13 06:46:50|7391|7388.2|7391.5|7388.7|7391.6|7388.8|7391|7388.2|6
1626158820000|2021-07-13 06:47:00|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|1
1626158830000|2021-07-13 06:47:10|7392|7389.2|7393.6|7390.8|7393.6|7390.8|7392|7389.2|16
1626158840000|2021-07-13 06:47:20|7393.2|7390.4|7393|7390.2|7393.2|7390.4|7393|7390.2|2
1626158850000|2021-07-13 06:47:30|7392.6|7389.8|7393|7390.2|7393|7390.2|7392.6|7389.8|3
1626158860000|2021-07-13 06:47:40|7393.1|7390.3|7393.6|7390.8|7393.6|7390.8|7393.1|7390.3|4
1626158870000|2021-07-13 06:47:50|7393.1|7390.3|7393.6|7390.8|7394|7391.2|7393.1|7390.3|2
1626158880000|2021-07-13 06:48:00|7393.1|7390.3|7393.6|7390.8|7393.6|7390.8|7393|7390.2|8
1626158890000|2021-07-13 06:48:10|7393.4|7390.6|7393|7390.2|7393.6|7390.8|7393|7390.2|7
1626158900000|2021-07-13 06:48:20|7392.6|7389.8|7392.5|7389.7|7393|7390.2|7392|7389.2|7
1626158910000|2021-07-13 06:48:30|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|1
1626158920000|2021-07-13 06:48:40|7393.2|7390.4|7393.6|7390.8|7394|7391.2|7393.2|7390.4|8
1626158930000|2021-07-13 06:48:50|7393.1|7390.3|7392.5|7389.7|7393.1|7390.3|7392|7389.2|6
1626158940000|2021-07-13 06:49:00|7392.4|7389.6|7393|7390.2|7393|7390.2|7392|7389.2|5
1626158950000|2021-07-13 06:49:10|7393.5|7390.7|7393.6|7390.8|7394|7391.2|7393.5|7390.7|6
1626158960000|2021-07-13 06:49:20|7394|7391.2|7394|7391.2|7394|7391.2|7393.6|7390.8|2
1626158970000|2021-07-13 06:49:30|7393|7390.2|7392|7389.2|7393.5|7390.7|7392|7389.2|20
1626158980000|2021-07-13 06:49:40|7392.1|7389.3|7393|7390.2|7393|7390.2|7392|7389.2|12
1626158990000|2021-07-13 06:49:50|7392.8|7390|7392.6|7389.8|7392.8|7390|7392.6|7389.8|11
1626159000000|2021-07-13 06:50:00|7393|7390.2|7393|7390.2|7393|7390.2|7392|7389.2|11
1626159010000|2021-07-13 06:50:10|7393.6|7390.8|7394|7391.2|7394|7391.2|7393.6|7390.8|5
1626159020000|2021-07-13 06:50:20|7394.1|7391.3|7394|7391.2|7395|7392.2|7394|7391.2|6
1626159030000|2021-07-13 06:50:30|7393.6|7390.8|7394|7391.2|7394|7391.2|7393.6|7390.8|2
1626159050000|2021-07-13 06:50:50|7394.1|7391.3|7394|7391.2|7394.6|7391.8|7394|7391.2|5
1626159060000|2021-07-13 06:51:00|7394.2|7391.4|7394|7391.2|7394.6|7391.8|7394|7391.2|13
1626159070000|2021-07-13 06:51:10|7393.6|7390.8|7392|7389.2|7393.6|7390.8|7392|7389.2|20
1626159080000|2021-07-13 06:51:20|7392.1|7389.3|7392|7389.2|7392.6|7389.8|7392|7389.2|3
1626159090000|2021-07-13 06:51:30|7391.6|7388.8|7392|7389.2|7392|7389.2|7391.6|7388.8|1
1626159100000|2021-07-13 06:51:40|7391.6|7388.8|7391.5|7388.7|7391.6|7388.8|7391|7388.2|21
1626159110000|2021-07-13 06:51:50|7391.4|7388.6|7392|7389.2|7393|7390.2|7391|7388.2|7
1626159120000|2021-07-13 06:52:00|7392.2|7389.4|7391|7388.2|7392.6|7389.8|7391|7388.2|35
1626159130000|2021-07-13 06:52:10|7390|7387.2|7390|7387.2|7390.6|7387.8|7390|7387.2|11
1626159140000|2021-07-13 06:52:20|7390.4|7387.6|7391|7388.2|7391|7388.2|7390.4|7387.6|8
1626159150000|2021-07-13 06:52:30|7390.6|7387.8|7390.6|7387.8|7391|7388.2|7390.6|7387.8|2
1626159160000|2021-07-13 06:52:40|7390.5|7387.7|7390.1|7387.3|7390.5|7387.7|7390|7387.2|1
1626159170000|2021-07-13 06:52:50|7390|7387.2|7390.1|7387.3|7390.1|7387.3|7390|7387.2|4
1626159180000|2021-07-13 06:53:00|7390|7387.2|7391|7388.2|7391|7388.2|7389.6|7386.8|3
1626159190000|2021-07-13 06:53:10|7391.1|7388.3|7392|7389.2|7392|7389.2|7391.1|7388.3|4
1626159200000|2021-07-13 06:53:20|7391.6|7388.8|7392|7389.2|7392|7389.2|7391.6|7388.8|0
1626159210000|2021-07-13 06:53:30|7391.6|7388.8|7393|7390.2|7393|7390.2|7391.6|7388.8|13
1626159220000|2021-07-13 06:53:40|7393.4|7390.6|7393.6|7390.8|7394|7391.2|7393|7390.2|8
1626159230000|2021-07-13 06:53:50|7393.1|7390.3|7394|7391.2|7394|7391.2|7393.1|7390.3|4
1626159240000|2021-07-13 06:54:00|7393.6|7390.8|7392.6|7389.8|7393.6|7390.8|7392.5|7389.7|18
1626159250000|2021-07-13 06:54:10|7393|7390.2|7393.6|7390.8|7393.6|7390.8|7393|7390.2|9
1626159260000|2021-07-13 06:54:20|7393.4|7390.6|7392.1|7389.3|7393.4|7390.6|7392|7389.2|9
1626159270000|2021-07-13 06:54:30|7392|7389.2|7392|7389.2|7392.1|7389.3|7391.6|7388.8|2
1626159280000|2021-07-13 06:54:40|7392.1|7389.3|7392.6|7389.8|7392.6|7389.8|7392.1|7389.3|2
1626159290000|2021-07-13 06:54:50|7393|7390.2|7392.6|7389.8|7393|7390.2|7392.2|7389.4|1
1626159300000|2021-07-13 06:55:00|7392.5|7389.7|7392.2|7389.4|7392.6|7389.8|7392.1|7389.3|6
1626159310000|2021-07-13 06:55:10|7392|7389.2|7392.2|7389.4|7392.6|7389.8|7392|7389.2|20
1626159320000|2021-07-13 06:55:20|7392.1|7389.3|7390.5|7387.7|7392.1|7389.3|7390|7387.2|12
1626159330000|2021-07-13 06:55:30|7390.6|7387.8|7391|7388.2|7391|7388.2|7390|7387.2|7
1626159340000|2021-07-13 06:55:40|7391.5|7388.7|7391|7388.2|7391.6|7388.8|7391|7388.2|6
1626159350000|2021-07-13 06:55:50|7391.4|7388.6|7392|7389.2|7392|7389.2|7391.4|7388.6|2
1626159360000|2021-07-13 06:56:00|7392.2|7389.4|7393.5|7390.7|7393.5|7390.7|7392.2|7389.4|7
1626159370000|2021-07-13 06:56:10|7393.4|7390.6|7393|7390.2|7393.4|7390.6|7393|7390.2|15
1626159380000|2021-07-13 06:56:20|7393.5|7390.7|7392|7389.2|7393.5|7390.7|7392|7389.2|15
1626159390000|2021-07-13 06:56:30|7392.6|7389.8|7392|7389.2|7392.6|7389.8|7392|7389.2|4
1626159400000|2021-07-13 06:56:40|7393|7390.2|7392|7389.2|7393|7390.2|7392|7389.2|16
1626159410000|2021-07-13 06:56:50|7391|7388.2|7391|7388.2|7391.1|7388.3|7391|7388.2|4
1626159420000|2021-07-13 06:57:00|||||||||5
1626159430000|2021-07-13 06:57:10|7391.5|7388.7|7392|7389.2|7392|7389.2|7391|7388.2|17
1626159440000|2021-07-13 06:57:20|7392.1|7389.3|7392|7389.2|7392.6|7389.8|7392|7389.2|8
1626159450000|2021-07-13 06:57:30|7392.4|7389.6|7393|7390.2|7393|7390.2|7392.4|7389.6|1
1626159460000|2021-07-13 06:57:40|7392|7389.2|7392.5|7389.7|7392.5|7389.7|7392|7389.2|10
1626159470000|2021-07-13 06:57:50|7392|7389.2|7391|7388.2|7392|7389.2|7391|7388.2|7
1626159480000|2021-07-13 06:58:00|7392|7389.2|7392|7389.2|7392|7389.2|7392|7389.2|5
1626159490000|2021-07-13 06:58:10|7391.6|7388.8|7391.6|7388.8|7392|7389.2|7391|7388.2|10
1626159500000|2021-07-13 06:58:20|7391.4|7388.6|7391.5|7388.7|7392|7389.2|7391|7388.2|43
1626159510000|2021-07-13 06:58:30|7391.4|7388.6|7392.1|7389.3|7392.1|7389.3|7391|7388.2|12
1626159520000|2021-07-13 06:58:40|7392|7389.2|7392|7389.2|7392.1|7389.3|7392|7389.2|11
1626159530000|2021-07-13 06:58:50|7391.6|7388.8|7391.5|7388.7|7392|7389.2|7391.5|7388.7|9
1626159540000|2021-07-13 06:59:00|7391.1|7388.3|7391|7388.2|7391.6|7388.8|7390.6|7387.8|6
1626159550000|2021-07-13 06:59:10|7390.6|7387.8|7390|7387.2|7391|7388.2|7389.6|7386.8|17
1626159560000|2021-07-13 06:59:20|7389.6|7386.8|7390.6|7387.8|7391|7388.2|7389.6|7386.8|3
1626159570000|2021-07-13 06:59:30|7391|7388.2|7390.6|7387.8|7391|7388.2|7390.2|7387.4|1
1626159580000|2021-07-13 06:59:40|7390.1|7387.3|7390|7387.2|7390.2|7387.4|7390|7387.2|9
1626159590000|2021-07-13 06:59:50|7389.6|7386.8|7390.6|7387.8|7391|7388.2|7389.2|7386.4|26
1626159600000|2021-07-13 07:00:00|7390.5|7387.7|7391|7388.2|7391|7388.2|7390|7387.2|14
1626159610000|2021-07-13 07:00:10|7390|7387.2|7385.9|7383.1|7390|7387.2|7385|7382.2|72
1626159620000|2021-07-13 07:00:20|7386|7383.2|7385.8|7383|7386.5|7383.7|7385.8|7383|17
1626159630000|2021-07-13 07:00:30|7385.9|7383.1|7388.8|7386|7388.8|7386|7385.8|7383|34
1626159640000|2021-07-13 07:00:40|7388.9|7386.1|7390.4|7387.6|7390.4|7387.6|7388.8|7386|23
1626159650000|2021-07-13 07:00:50|7390.8|7388|7388.8|7386|7390.8|7388|7388.8|7386|17
1626159660000|2021-07-13 07:01:00|7389.4|7386.6|7387.3|7384.5|7389.4|7386.6|7387.3|7384.5|25
1626159670000|2021-07-13 07:01:10|7386.8|7384|7387.4|7384.6|7387.4|7384.6|7386.8|7384|17
1626159680000|2021-07-13 07:01:20|7387.3|7384.5|7386.8|7384|7387.3|7384.5|7386.8|7384|3
1626159690000|2021-07-13 07:01:30|7386.4|7383.6|7387.4|7384.6|7387.4|7384.6|7386.4|7383.6|6
1626159700000|2021-07-13 07:01:40|7387.8|7385|7386.4|7383.6|7387.8|7385|7386|7383.2|2
1626159710000|2021-07-13 07:01:50|7385.9|7383.1|7386.4|7383.6|7386.8|7384|7385.4|7382.6|25
1626159720000|2021-07-13 07:02:00|7386.9|7384.1|7384.8|7382|7387|7384.2|7384.4|7381.6|36
1626159730000|2021-07-13 07:02:10|7385.3|7382.5|7383.8|7381|7385.3|7382.5|7383.4|7380.6|17
1626159740000|2021-07-13 07:02:20|7383.9|7381.1|7384.4|7381.6|7385.8|7383|7383.9|7381.1|16
1626159750000|2021-07-13 07:02:30|7384.8|7382|7384.8|7382|7385.4|7382.6|7384.4|7381.6|15
1626159760000|2021-07-13 07:02:40|7385|7382.2|7385.4|7382.6|7385.8|7383|7385|7382.2|5
1626159770000|2021-07-13 07:02:50|7385|7382.2|7385.4|7382.6|7385.4|7382.6|7384.8|7382|8
1626159780000|2021-07-13 07:03:00|7385.8|7383|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|23
1626159790000|2021-07-13 07:03:10|7385.8|7383|7386.4|7383.6|7386.8|7384|7385.8|7383|8
1626159800000|2021-07-13 07:03:20|7386.8|7384|7388.8|7386|7388.8|7386|7386.8|7384|18
1626159810000|2021-07-13 07:03:30|7388.4|7385.6|7387.4|7384.6|7388.4|7385.6|7387.3|7384.5|7
1626159820000|2021-07-13 07:03:40|7386.9|7384.1|7387.4|7384.6|7387.8|7385|7386.8|7384|11
1626159830000|2021-07-13 07:03:50|7387.8|7385|7387.4|7384.6|7387.8|7385|7387.4|7384.6|0
1626159840000|2021-07-13 07:04:00|7387.8|7385|7388.4|7385.6|7388.8|7386|7387.8|7385|7
1626159850000|2021-07-13 07:04:10|7388.9|7386.1|7389.4|7386.6|7389.4|7386.6|7388.4|7385.6|20
1626159860000|2021-07-13 07:04:20|7389.8|7387|7388.8|7386|7389.8|7387|7388.8|7386|9
1626159870000|2021-07-13 07:04:30|7388.4|7385.6|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|6
1626159880000|2021-07-13 07:04:40|7387.3|7384.5|7387.4|7384.6|7387.4|7384.6|7387.3|7384.5|6
1626159890000|2021-07-13 07:04:50|7386.8|7384|7385.4|7382.6|7386.8|7384|7385.4|7382.6|10
1626159900000|2021-07-13 07:05:00|7385.8|7383|7384.4|7381.6|7385.8|7383|7383.9|7381.1|12
1626159910000|2021-07-13 07:05:10|7384.8|7382|7387|7384.2|7388|7385.2|7381.3|7378.5|166
1626159920000|2021-07-13 07:05:20|7387.4|7384.6|7385|7382.2|7387.4|7384.6|7385|7382.2|14
1626159930000|2021-07-13 07:05:30|7384.4|7381.6|7385.4|7382.6|7385.4|7382.6|7384.4|7381.6|9
1626159940000|2021-07-13 07:05:40|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7383.4|7380.6|25
1626159950000|2021-07-13 07:05:50|7383.4|7380.6|7383.8|7381|7383.9|7381.1|7383.4|7380.6|11
1626159960000|2021-07-13 07:06:00|7383.4|7380.6|7383.8|7381|7383.8|7381|7382.9|7380.1|16
1626159970000|2021-07-13 07:06:10|7383.4|7380.6|7382.8|7380|7383.8|7381|7382.8|7380|12
1626159980000|2021-07-13 07:06:20|7382.4|7379.6|7381.8|7379|7382.8|7380|7381.3|7378.5|17
1626159990000|2021-07-13 07:06:30|7381.4|7378.6|7384|7381.2|7384|7381.2|7381.3|7378.5|424
1626160000000|2021-07-13 07:06:40|7383.6|7380.8|7382.5|7379.7|7384|7381.2|7382.5|7379.7|14
1626160010000|2021-07-13 07:06:50|7382.6|7379.8|7384|7381.2|7384|7381.2|7381|7378.2|92
1626160020000|2021-07-13 07:07:00|7384.1|7381.3|7384|7381.2|7385|7382.2|7384|7381.2|5
1626160030000|2021-07-13 07:07:10|7384.5|7381.7|7383|7380.2|7384.6|7381.8|7383|7380.2|11
1626160040000|2021-07-13 07:07:20|7382.6|7379.8|7382.5|7379.7|7383|7380.2|7382|7379.2|13
1626160050000|2021-07-13 07:07:30|7382.6|7379.8|7383.6|7380.8|7384|7381.2|7382.6|7379.8|17
1626160060000|2021-07-13 07:07:40|7383.5|7380.7|7383|7380.2|7383.6|7380.8|7383|7380.2|7
1626160070000|2021-07-13 07:07:50|7383.5|7380.7|7383|7380.2|7383.5|7380.7|7382|7379.2|10
1626160080000|2021-07-13 07:08:00|||||||||4
1626160090000|2021-07-13 07:08:10|7383.4|7380.6|7383.5|7380.7|7384|7381.2|7383|7380.2|17
1626160100000|2021-07-13 07:08:20|7383.4|7380.6|7382|7379.2|7383.4|7380.6|7382|7379.2|8
1626160110000|2021-07-13 07:08:30|7382.6|7379.8|7383|7380.2|7383|7380.2|7382|7379.2|15
1626160120000|2021-07-13 07:08:40|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|6
1626160130000|2021-07-13 07:08:50|7383.6|7380.8|7384|7381.2|7384.6|7381.8|7383.5|7380.7|22
1626160140000|2021-07-13 07:09:00|7383|7380.2|7383.6|7380.8|7384|7381.2|7383|7380.2|9
1626160150000|2021-07-13 07:09:10|7384|7381.2|7383.5|7380.7|7384|7381.2|7383|7380.2|6
1626160160000|2021-07-13 07:09:20|7383.6|7380.8|7381|7378.2|7384|7381.2|7381|7378.2|35
1626160170000|2021-07-13 07:09:30|7381.4|7378.6|7382|7379.2|7382|7379.2|7381.4|7378.6|7
1626160180000|2021-07-13 07:09:40|7381.6|7378.8|7381.6|7378.8|7382|7379.2|7381|7378.2|24
1626160190000|2021-07-13 07:09:50|7382|7379.2|7381.6|7378.8|7382|7379.2|7381.6|7378.8|0
1626160200000|2021-07-13 07:10:00|7382|7379.2|7381|7378.2|7382.1|7379.3|7380.6|7377.8|21
1626160210000|2021-07-13 07:10:10|7381.1|7378.3|7382|7379.2|7382|7379.2|7381|7378.2|17
1626160220000|2021-07-13 07:10:20|7381.6|7378.8|7381.6|7378.8|7382.2|7379.4|7381.6|7378.8|10
1626160230000|2021-07-13 07:10:30|7382|7379.2|7382.6|7379.8|7383|7380.2|7381.6|7378.8|12
1626160240000|2021-07-13 07:10:40|7382.5|7379.7|7382|7379.2|7382.5|7379.7|7381.6|7378.8|15
1626160250000|2021-07-13 07:10:50|7381.6|7378.8|7379.4|7376.6|7382|7379.2|7378.5|7375.7|241
1626160260000|2021-07-13 07:11:00|7379.8|7377|7382|7379.2|7382|7379.2|7379.4|7376.6|144
1626160270000|2021-07-13 07:11:10|7381.5|7378.7|7382|7379.2|7382.4|7379.6|7381.4|7378.6|52
1626160280000|2021-07-13 07:11:20|7382.4|7379.6|7382.5|7379.7|7382.6|7379.8|7382|7379.2|25
1626160290000|2021-07-13 07:11:30|7382.4|7379.6|7382.6|7379.8|7382.6|7379.8|7382|7379.2|5
1626160300000|2021-07-13 07:11:40|7382.5|7379.7|7383.5|7380.7|7383.5|7380.7|7382|7379.2|8
1626160310000|2021-07-13 07:11:50|7383.6|7380.8|7384|7381.2|7384.6|7381.8|7383.6|7380.8|7
1626160320000|2021-07-13 07:12:00|7384.5|7381.7|7383|7380.2|7384.5|7381.7|7382.6|7379.8|14
1626160330000|2021-07-13 07:12:10|7382.6|7379.8|7383.6|7380.8|7383.6|7380.8|7381.6|7378.8|16
1626160340000|2021-07-13 07:12:20|7383.5|7380.7|7383|7380.2|7383.5|7380.7|7383|7380.2|3
1626160350000|2021-07-13 07:12:30|7383.1|7380.3|7383.5|7380.7|7383.6|7380.8|7383.1|7380.3|2
1626160370000|2021-07-13 07:12:50|7383|7380.2|7383.5|7380.7|7383.5|7380.7|7383|7380.2|3
1626160380000|2021-07-13 07:13:00|7383.6|7380.8|7382.6|7379.8|7384|7381.2|7381|7378.2|182
1626160390000|2021-07-13 07:13:10|7382.5|7379.7|7380.6|7377.8|7382.5|7379.7|7380.6|7377.8|26
1626160400000|2021-07-13 07:13:20|7381|7378.2|7381.6|7378.8|7381.6|7378.8|7381|7378.2|3
1626160410000|2021-07-13 07:13:30|7381.2|7378.4|7383|7380.2|7383|7380.2|7381.2|7378.4|1
1626160420000|2021-07-13 07:13:40|7382.2|7379.4|7382|7379.2|7382.2|7379.4|7382|7379.2|4
1626160430000|2021-07-13 07:13:50|7381.6|7378.8|7381.5|7378.7|7381.6|7378.8|7381|7378.2|7
1626160440000|2021-07-13 07:14:00|7381.6|7378.8|7381|7378.2|7381.6|7378.8|7381|7378.2|2
1626160450000|2021-07-13 07:14:10|7380.9|7378.1|7380.6|7377.8|7381|7378.2|7380.2|7377.4|8
1626160460000|2021-07-13 07:14:20|7380.5|7377.7|7379.6|7376.8|7380.5|7377.7|7379.6|7376.8|9
1626160470000|2021-07-13 07:14:30|7379|7376.2|7378.6|7375.8|7379|7376.2|7378.6|7375.8|13
1626160480000|2021-07-13 07:14:40|7379|7376.2|7379.5|7376.7|7380|7377.2|7379|7376.2|34
1626160490000|2021-07-13 07:14:50|7379|7376.2|7380|7377.2|7380|7377.2|7379|7376.2|9
1626160500000|2021-07-13 07:15:00|7381|7378.2|7380.5|7377.7|7381|7378.2|7380.5|7377.7|26
1626160510000|2021-07-13 07:15:10|7380.6|7377.8|7380|7377.2|7380.6|7377.8|7380|7377.2|6
1626160520000|2021-07-13 07:15:20|7380.5|7377.7|7382|7379.2|7382|7379.2|7380.5|7377.7|17
1626160530000|2021-07-13 07:15:30|7382.4|7379.6|7382|7379.2|7383|7380.2|7382|7379.2|4
1626160540000|2021-07-13 07:15:40|7382.1|7379.3|7382.5|7379.7|7382.6|7379.8|7382|7379.2|12
1626160550000|2021-07-13 07:15:50|7382.6|7379.8|7384|7381.2|7384|7381.2|7382.6|7379.8|13
1626160560000|2021-07-13 07:16:00|||||||||6
1626160580000|2021-07-13 07:16:20|||||||||2
1626160590000|2021-07-13 07:16:30|7383.5|7380.7|7383.6|7380.8|7384|7381.2|7383|7380.2|14
1626160600000|2021-07-13 07:16:40|7384|7381.2|7386|7383.2|7386|7383.2|7384|7381.2|43
1626160610000|2021-07-13 07:16:50|7386.2|7383.4|7388|7385.2|7388.6|7385.8|7386.2|7383.4|94
1626160620000|2021-07-13 07:17:00|7387.6|7384.8|7387|7384.2|7387.6|7384.8|7387|7384.2|16
1626160630000|2021-07-13 07:17:10|7387.5|7384.7|7387.6|7384.8|7388|7385.2|7387|7384.2|9
1626160640000|2021-07-13 07:17:20|7388|7385.2|7389|7386.2|7389.6|7386.8|7388|7385.2|29
1626160650000|2021-07-13 07:17:30|7389.1|7386.3|7389.6|7386.8|7391|7388.2|7389|7386.2|30
1626160660000|2021-07-13 07:17:40|7389.5|7386.7|7391|7388.2|7391|7388.2|7389|7386.2|29
1626160670000|2021-07-13 07:17:50|7391.1|7388.3|7391|7388.2|7392|7389.2|7391|7388.2|35
1626160680000|2021-07-13 07:18:00|7390.6|7387.8|7391|7388.2|7391.2|7388.4|7390.6|7387.8|45
1626160690000|2021-07-13 07:18:10|||||||||2
1626160700000|2021-07-13 07:18:20|7390|7387.2|7389.6|7386.8|7390.6|7387.8|7389.6|7386.8|22
1626160710000|2021-07-13 07:18:30|7389.2|7386.4|7388|7385.2|7389.2|7386.4|7388|7385.2|22
1626160720000|2021-07-13 07:18:40|7387.2|7384.4|7387.6|7384.8|7387.6|7384.8|7387|7384.2|2
1626160730000|2021-07-13 07:18:50|7387.5|7384.7|7387.5|7384.7|7387.6|7384.8|7387.4|7384.6|6
1626160740000|2021-07-13 07:19:00|7387.1|7384.3|7387|7384.2|7387.6|7384.8|7387|7384.2|1
1626160750000|2021-07-13 07:19:10|7386|7383.2|7387|7384.2|7387|7384.2|7386|7383.2|5
1626160760000|2021-07-13 07:19:20|7387.4|7384.6|7387|7384.2|7387.6|7384.8|7387|7384.2|3
1626160770000|2021-07-13 07:19:30|7387.4|7384.6|7387.6|7384.8|7388|7385.2|7387|7384.2|11
1626160780000|2021-07-13 07:19:40|7387.5|7384.7|7387|7384.2|7387.5|7384.7|7387|7384.2|1
1626160790000|2021-07-13 07:19:50|||||||||6
1626160800000|2021-07-13 07:20:00|7387.1|7384.3|7387|7384.2|7388|7385.2|7387|7384.2|9
1626160810000|2021-07-13 07:20:10|7387.4|7384.6|7387|7384.2|7388|7385.2|7387|7384.2|13
1626160820000|2021-07-13 07:20:20|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386|7383.2|5
1626160830000|2021-07-13 07:20:30|7386.2|7383.4|7387.6|7384.8|7387.6|7384.8|7386|7383.2|16
1626160840000|2021-07-13 07:20:40|7388|7385.2|7387.6|7384.8|7388|7385.2|7387.6|7384.8|6
1626160850000|2021-07-13 07:20:50|7387.5|7384.7|7387|7384.2|7387.5|7384.7|7387|7384.2|4
1626160860000|2021-07-13 07:21:00|7387.5|7384.7|7388|7385.2|7388|7385.2|7387.5|7384.7|6
1626160870000|2021-07-13 07:21:10|7388.6|7385.8|7388.1|7385.3|7388.6|7385.8|7388|7385.2|4
1626160880000|2021-07-13 07:21:20|7388.6|7385.8|7388|7385.2|7389|7386.2|7388|7385.2|5
1626160890000|2021-07-13 07:21:30|7387.6|7384.8|7386|7383.2|7388|7385.2|7386|7383.2|11
1626160900000|2021-07-13 07:21:40|7385.6|7382.8|7386|7383.2|7386.5|7383.7|7385.6|7382.8|8
1626160910000|2021-07-13 07:21:50|7385.5|7382.7|7385.6|7382.8|7386|7383.2|7385.5|7382.7|8
1626160920000|2021-07-13 07:22:00|7386|7383.2|7386|7383.2|7386.1|7383.3|7386|7383.2|5
1626160930000|2021-07-13 07:22:10|7385.6|7382.8|7385|7382.2|7385.6|7382.8|7385|7382.2|4
1626160940000|2021-07-13 07:22:20|7384|7381.2|7383.6|7380.8|7384.5|7381.7|7383.6|7380.8|15
1626160950000|2021-07-13 07:22:30|7384|7381.2|7384|7381.2|7384|7381.2|7383|7380.2|13
1626160970000|2021-07-13 07:22:50|7383.6|7380.8|7383.6|7380.8|7384|7381.2|7383.6|7380.8|5
1626160980000|2021-07-13 07:23:00|7384|7381.2|7383|7380.2|7384|7381.2|7383|7380.2|32
1626160990000|2021-07-13 07:23:10|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|4
1626161000000|2021-07-13 07:23:20|7384.1|7381.3|7385.6|7382.8|7385.6|7382.8|7384.1|7381.3|8
1626161010000|2021-07-13 07:23:30|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|3
1626161020000|2021-07-13 07:23:40|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|2
1626161030000|2021-07-13 07:23:50|7385.5|7382.7|7384.6|7381.8|7385.5|7382.7|7384.6|7381.8|8
1626161040000|2021-07-13 07:24:00|7384.2|7381.4|7385.6|7382.8|7385.6|7382.8|7384|7381.2|13
1626161050000|2021-07-13 07:24:10|7386|7383.2|7386.6|7383.8|7387.6|7384.8|7386|7383.2|31
1626161060000|2021-07-13 07:24:20|7386.4|7383.6|7386.6|7383.8|7386.6|7383.8|7386|7383.2|7
1626161070000|2021-07-13 07:24:30|7387|7384.2|7386.6|7383.8|7387|7384.2|7386.6|7383.8|2
1626161080000|2021-07-13 07:24:40|7386.5|7383.7|7387|7384.2|7387|7384.2|7386.5|7383.7|7
1626161090000|2021-07-13 07:24:50|7387.2|7384.4|7387.6|7384.8|7387.6|7384.8|7387|7384.2|6
1626161100000|2021-07-13 07:25:00|7387|7384.2|7388.6|7385.8|7388.6|7385.8|7387|7384.2|16
1626161110000|2021-07-13 07:25:10|7388.5|7385.7|7389.6|7386.8|7390.2|7387.4|7388.5|7385.7|21
1626161120000|2021-07-13 07:25:20|7389.5|7386.7|7389.5|7386.7|7389.6|7386.8|7389.5|7386.7|5
1626161130000|2021-07-13 07:25:30|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.5|7386.7|1
1626161140000|2021-07-13 07:25:40|||||||||3
1626161150000|2021-07-13 07:25:50|7390|7387.2|7389.6|7386.8|7390|7387.2|7389.6|7386.8|1
1626161160000|2021-07-13 07:26:00|7390|7387.2|7389|7386.2|7391|7388.2|7389|7386.2|18
1626161170000|2021-07-13 07:26:10|7389.1|7386.3|7388.6|7385.8|7389.6|7386.8|7388.6|7385.8|4
1626161180000|2021-07-13 07:26:20|7388.5|7385.7|7390.6|7387.8|7391|7388.2|7388.5|7385.7|15
1626161190000|2021-07-13 07:26:30|7391.1|7388.3|7391.6|7388.8|7392.6|7389.8|7391.1|7388.3|37
1626161200000|2021-07-13 07:26:40|7392|7389.2|7391|7388.2|7392.6|7389.8|7391|7388.2|20
1626161210000|2021-07-13 07:26:50|7391.1|7388.3|7392|7389.2|7392|7389.2|7391.1|7388.3|2
1626161220000|2021-07-13 07:27:00|7391.6|7388.8|7392|7389.2|7392|7389.2|7391.6|7388.8|0
1626161230000|2021-07-13 07:27:10|7391.6|7388.8|7391.1|7388.3|7391.6|7388.8|7391|7388.2|10
1626161240000|2021-07-13 07:27:20|7391|7388.2|7389.6|7386.8|7391|7388.2|7389.6|7386.8|8
1626161250000|2021-07-13 07:27:30|7390|7387.2|7389.5|7386.7|7390|7387.2|7389.5|7386.7|2
1626161260000|2021-07-13 07:27:40|||||||||2
1626161270000|2021-07-13 07:27:50|7390|7387.2|7389|7386.2|7390|7387.2|7389|7386.2|17
1626161280000|2021-07-13 07:28:00|7389.5|7386.7|7390.5|7387.7|7390.5|7387.7|7389.5|7386.7|8
1626161290000|2021-07-13 07:28:10|7390|7387.2|7392.1|7389.3|7392.1|7389.3|7390|7387.2|33
1626161300000|2021-07-13 07:28:20|7392|7389.2|7394|7391.2|7394|7391.2|7392|7389.2|32
1626161310000|2021-07-13 07:28:30|7393.5|7390.7|7393.5|7390.7|7394|7391.2|7392.1|7389.3|28
1626161320000|2021-07-13 07:28:40|7393.6|7390.8|7395.6|7392.8|7396.1|7393.3|7393.5|7390.7|84
1626161330000|2021-07-13 07:28:50|7395.5|7392.7|7394|7391.2|7396.1|7393.3|7393.5|7390.7|39
1626161340000|2021-07-13 07:29:00|7394.5|7391.7|7393|7390.2|7395|7392.2|7393|7390.2|35
1626161350000|2021-07-13 07:29:10|7393.1|7390.3|7393.5|7390.7|7393.5|7390.7|7393|7390.2|6
1626161360000|2021-07-13 07:29:20|7393.4|7390.6|7392.5|7389.7|7393.5|7390.7|7392.5|7389.7|31
1626161370000|2021-07-13 07:29:30|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7391.9|7389.1|23
1626161380000|2021-07-13 07:29:40|7392.5|7389.7|7392.9|7390.1|7392.9|7390.1|7392.5|7389.7|2
1626161390000|2021-07-13 07:29:50|7393|7390.2|7393.9|7391.1|7393.9|7391.1|7393|7390.2|8
1626161400000|2021-07-13 07:30:00|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|7392.5|7389.7|15
1626161410000|2021-07-13 07:30:10|7393.9|7391.1|7394.5|7391.7|7395.5|7392.7|7393.9|7391.1|20
1626161420000|2021-07-13 07:30:20|||||||||1
1626161430000|2021-07-13 07:30:30|7394.9|7392.1|7395.1|7392.3|7395.1|7392.3|7393.9|7391.1|35
1626161440000|2021-07-13 07:30:40|7395.5|7392.7|7395.9|7393.1|7396.9|7394.1|7395.5|7392.7|42
1626161450000|2021-07-13 07:30:50|||||||||9
1626161460000|2021-07-13 07:31:00|7395.5|7392.7|7395|7392.2|7395.5|7392.7|7394.9|7392.1|9
1626161470000|2021-07-13 07:31:10|7395.4|7392.6|7396.9|7394.1|7396.9|7394.1|7395.4|7392.6|12
1626161480000|2021-07-13 07:31:20|7396.3|7393.5|7395.9|7393.1|7398|7395.2|7395.9|7393.1|157
1626161490000|2021-07-13 07:31:30|7396.1|7393.3|7395.5|7392.7|7396.9|7394.1|7395.5|7392.7|35
1626161500000|2021-07-13 07:31:40|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.5|7392.7|7
1626161510000|2021-07-13 07:31:50|7396|7393.2|7396.5|7393.7|7396.9|7394.1|7395.9|7393.1|22
1626161520000|2021-07-13 07:32:00|7396.9|7394.1|7395.9|7393.1|7396.9|7394.1|7395.9|7393.1|7
1626161530000|2021-07-13 07:32:10|||||||||3
1626161540000|2021-07-13 07:32:20|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7394.9|7392.1|24
1626161550000|2021-07-13 07:32:30|7395.9|7393.1|7397.9|7395.1|7397.9|7395.1|7395.9|7393.1|86
1626161560000|2021-07-13 07:32:40|7398|7395.2|7397.9|7395.1|7398|7395.2|7397.9|7395.1|10
1626161570000|2021-07-13 07:32:50|||||||||6
1626161580000|2021-07-13 07:33:00|7398|7395.2|7397.9|7395.1|7398.4|7395.6|7397.9|7395.1|19
1626161590000|2021-07-13 07:33:10|7397.1|7394.3|7397.5|7394.7|7397.5|7394.7|7396.9|7394.1|19
1626161600000|2021-07-13 07:33:20|7397.9|7395.1|7397.5|7394.7|7397.9|7395.1|7397.5|7394.7|3
1626161610000|2021-07-13 07:33:30|7397.4|7394.6|7396.9|7394.1|7398.3|7395.5|7396.9|7394.1|16
1626161620000|2021-07-13 07:33:40|7396.5|7393.7|7396.9|7394.1|7396.9|7394.1|7396.5|7393.7|4
1626161630000|2021-07-13 07:33:50|7395.9|7393.1|7396.4|7393.6|7396.4|7393.6|7395.9|7393.1|13
1626161640000|2021-07-13 07:34:00|7395.9|7393.1|7395.4|7392.6|7395.9|7393.1|7394.9|7392.1|18
1626161650000|2021-07-13 07:34:10|7394.9|7392.1|7394.9|7392.1|7395.5|7392.7|7394.9|7392.1|9
1626161660000|2021-07-13 07:34:20|7395.3|7392.5|7394.9|7392.1|7395.4|7392.6|7394.9|7392.1|5
1626161670000|2021-07-13 07:34:30|7395.5|7392.7|7395.9|7393.1|7396|7393.2|7395.5|7392.7|6
1626161680000|2021-07-13 07:34:40|||||||||1
1626161690000|2021-07-13 07:34:50|7396.3|7393.5|7394.9|7392.1|7396.5|7393.7|7394.9|7392.1|12
1626161700000|2021-07-13 07:35:00|7395.3|7392.5|7396.5|7393.7|7397.4|7394.6|7395.3|7392.5|21
1626161710000|2021-07-13 07:35:10|7396.9|7394.1|7396.5|7393.7|7397.4|7394.6|7396.5|7393.7|13
1626161720000|2021-07-13 07:35:20|7397|7394.2|7396.9|7394.1|7397|7394.2|7396.5|7393.7|18
1626161730000|2021-07-13 07:35:30|7397|7394.2|7397.9|7395.1|7397.9|7395.1|7396.9|7394.1|20
1626161740000|2021-07-13 07:35:40|7397.5|7394.7|7398.5|7395.7|7398.9|7396.1|7396.9|7394.1|27
1626161750000|2021-07-13 07:35:50|7398.1|7395.3|7397|7394.2|7398.5|7395.7|7396.9|7394.1|41
1626161760000|2021-07-13 07:36:00|7397.4|7394.6|7397.9|7395.1|7397.9|7395.1|7397.4|7394.6|2
1626161770000|2021-07-13 07:36:10|7397.4|7394.6|7397.5|7394.7|7397.9|7395.1|7396.9|7394.1|21
1626161780000|2021-07-13 07:36:20|7397|7394.2|7398.5|7395.7|7398.5|7395.7|7396.9|7394.1|41
1626161790000|2021-07-13 07:36:30|7398.9|7396.1|7397.5|7394.7|7398.9|7396.1|7397.5|7394.7|49
1626161800000|2021-07-13 07:36:40|7397.9|7395.1|7398.5|7395.7|7398.9|7396.1|7396.9|7394.1|21
1626161810000|2021-07-13 07:36:50|7398.4|7395.6|7398.4|7395.6|7398.9|7396.1|7397.9|7395.1|12
1626161820000|2021-07-13 07:37:00|7398.9|7396.1|7398.5|7395.7|7398.9|7396.1|7397.9|7395.1|19
1626161830000|2021-07-13 07:37:10|7398.9|7396.1|7398.9|7396.1|7399.1|7396.3|7398.1|7395.3|25
1626161840000|2021-07-13 07:37:20|7398.5|7395.7|7398.9|7396.1|7398.9|7396.1|7398.5|7395.7|1
1626161850000|2021-07-13 07:37:30|7399|7396.2|7398.5|7395.7|7399.5|7396.7|7398.5|7395.7|19
1626161860000|2021-07-13 07:37:40|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.5|7395.7|3
1626161870000|2021-07-13 07:37:50|7399.8|7397|7398.5|7395.7|7399.8|7397|7397.9|7395.1|18
1626161880000|2021-07-13 07:38:00|7398.9|7396.1|7398.5|7395.7|7399.5|7396.7|7398.5|7395.7|34
1626161890000|2021-07-13 07:38:10|7398.1|7395.3|7398.5|7395.7|7398.5|7395.7|7398.1|7395.3|14
1626161900000|2021-07-13 07:38:20|7398.9|7396.1|7399.1|7396.3|7399.5|7396.7|7398.5|7395.7|22
1626161910000|2021-07-13 07:38:30|7398.9|7396.1|7398.5|7395.7|7398.9|7396.1|7398.5|7395.7|3
1626161920000|2021-07-13 07:38:40|||||||||1
1626161930000|2021-07-13 07:38:50|7398.1|7395.3|7398.9|7396.1|7398.9|7396.1|7398.1|7395.3|7
1626161940000|2021-07-13 07:39:00|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|0
1626161950000|2021-07-13 07:39:10|7398.9|7396.1|7398.1|7395.3|7398.9|7396.1|7398.1|7395.3|0
1626161960000|2021-07-13 07:39:20|7398.9|7396.1|7398.5|7395.7|7399.1|7396.3|7398.5|7395.7|30
1626161970000|2021-07-13 07:39:30|7398.9|7396.1|7397.5|7394.7|7398.9|7396.1|7397.5|7394.7|15
1626161980000|2021-07-13 07:39:40|7397.9|7395.1|7397.5|7394.7|7397.9|7395.1|7397|7394.2|18
1626161990000|2021-07-13 07:39:50|7397.9|7395.1|7397.5|7394.7|7397.9|7395.1|7397.1|7394.3|3
1626162000000|2021-07-13 07:40:00|7397.1|7394.3|7397.5|7394.7|7398.1|7395.3|7397|7394.2|20
1626162010000|2021-07-13 07:40:10|7397.1|7394.3|7397.5|7394.7|7397.5|7394.7|7397.1|7394.3|5
1626162020000|2021-07-13 07:40:20|7397.1|7394.3|7395.5|7392.7|7397.1|7394.3|7395.1|7392.3|17
1626162030000|2021-07-13 07:40:30|7395.9|7393.1|7395.1|7392.3|7395.9|7393.1|7394.9|7392.1|19
1626162040000|2021-07-13 07:40:40|7395.9|7393.1|7395.9|7393.1|7396.5|7393.7|7395.5|7392.7|25
1626162050000|2021-07-13 07:40:50|7395.5|7392.7|7396.5|7393.7|7396.5|7393.7|7394.9|7392.1|41
1626162060000|2021-07-13 07:41:00|||||||||3
1626162070000|2021-07-13 07:41:10|7397.5|7394.7|7397.9|7395.1|7398|7395.2|7397|7394.2|20
1626162080000|2021-07-13 07:41:20|7397.5|7394.7|7397.9|7395.1|7397.9|7395.1|7397.5|7394.7|4
1626162090000|2021-07-13 07:41:30|7398|7395.2|7397.9|7395.1|7398|7395.2|7397.9|7395.1|1
1626162100000|2021-07-13 07:41:40|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|7396.9|7394.1|12
1626162110000|2021-07-13 07:41:50|7397.1|7394.3|7395.5|7392.7|7397.5|7394.7|7395.5|7392.7|4
1626162120000|2021-07-13 07:42:00|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|6
1626162130000|2021-07-13 07:42:10|7396|7393.2|7395.9|7393.1|7396.5|7393.7|7395.9|7393.1|5
1626162140000|2021-07-13 07:42:20|7395.5|7392.7|7396.5|7393.7|7396.5|7393.7|7395.1|7392.3|21
1626162150000|2021-07-13 07:42:30|7396.9|7394.1|7396|7393.2|7396.9|7394.1|7395.5|7392.7|2
1626162160000|2021-07-13 07:42:40|7396.1|7393.3|7396.5|7393.7|7396.9|7394.1|7396|7393.2|4
1626162180000|2021-07-13 07:43:00|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|9
1626162190000|2021-07-13 07:43:10|7397|7394.2|7398.5|7395.7|7398.5|7395.7|7397|7394.2|8
1626162200000|2021-07-13 07:43:20|7398.4|7395.6|7398.1|7395.3|7398.5|7395.7|7397.9|7395.1|8
1626162210000|2021-07-13 07:43:30|7397.9|7395.1|7397.9|7395.1|7398.1|7395.3|7397.9|7395.1|16
1626162220000|2021-07-13 07:43:40|7398.1|7395.3|7397.9|7395.1|7398.5|7395.7|7397.9|7395.1|6
1626162230000|2021-07-13 07:43:50|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|2
1626162240000|2021-07-13 07:44:00|7397.1|7394.3|7397.5|7394.7|7397.5|7394.7|7396.9|7394.1|5
1626162250000|2021-07-13 07:44:10|7397.9|7395.1|7398.5|7395.7|7398.9|7396.1|7397.9|7395.1|10
1626162260000|2021-07-13 07:44:20|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|2
1626162270000|2021-07-13 07:44:30|7399|7396.2|7399.5|7396.7|7399.9|7397.1|7398.9|7396.1|7
1626162280000|2021-07-13 07:44:40|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|3
1626162290000|2021-07-13 07:44:50|7399.5|7396.7|7399.5|7396.7|7399.9|7397.1|7399.5|7396.7|3
1626162300000|2021-07-13 07:45:00|7399.9|7397.1|7399.5|7396.7|7399.9|7397.1|7399.5|7396.7|23
1626162310000|2021-07-13 07:45:10|7399.9|7397.1|7398.9|7396.1|7399.9|7397.1|7397.9|7395.1|31
1626162320000|2021-07-13 07:45:20|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|4
1626162330000|2021-07-13 07:45:30|7399.4|7396.6|7399.5|7396.7|7399.9|7397.1|7399.4|7396.6|9
1626162340000|2021-07-13 07:45:40|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|5
1626162350000|2021-07-13 07:45:50|7399.5|7396.7|7399.5|7396.7|7399.9|7397.1|7398.9|7396.1|7
1626162360000|2021-07-13 07:46:00|||||||||2
1626162370000|2021-07-13 07:46:10|7399.9|7397.1|7402|7399.2|7403.1|7400.3|7399.9|7397.1|97
1626162380000|2021-07-13 07:46:20|7402.1|7399.3|7401.9|7399.1|7402.5|7399.7|7401.5|7398.7|31
1626162390000|2021-07-13 07:46:30|||||||||10
1626162400000|2021-07-13 07:46:40|7402.1|7399.3|7402.9|7400.1|7403.1|7400.3|7402.1|7399.3|20
1626162410000|2021-07-13 07:46:50|7403.5|7400.7|7402.9|7400.1|7403.5|7400.7|7401.9|7399.1|49
1626162420000|2021-07-13 07:47:00|7403|7400.2|7404.9|7402.1|7405.1|7402.3|7403|7400.2|32
1626162430000|2021-07-13 07:47:10|7405|7402.2|7405.5|7402.7|7405.5|7402.7|7405|7402.2|17
1626162440000|2021-07-13 07:47:20|7405|7402.2|7404.9|7402.1|7405.5|7402.7|7404.9|7402.1|10
1626162450000|2021-07-13 07:47:30|7405.3|7402.5|7405.9|7403.1|7407.1|7404.3|7404.9|7402.1|159
1626162460000|2021-07-13 07:47:40|7406.1|7403.3|7407.7|7404.9|7408.1|7405.3|7405.9|7403.1|872
1626162470000|2021-07-13 07:47:50|7408.1|7405.3|7407.1|7404.3|7408.1|7405.3|7407.1|7404.3|38
1626162480000|2021-07-13 07:48:00|7406.3|7403.5|7406.1|7403.3|7406.7|7403.9|7406.1|7403.3|14
1626162490000|2021-07-13 07:48:10|7406.5|7403.7|7407.1|7404.3|7407.1|7404.3|7406.5|7403.7|67
1626162500000|2021-07-13 07:48:20|7406.3|7403.5|7406.6|7403.8|7407.1|7404.3|7406.1|7403.3|17
1626162510000|2021-07-13 07:48:30|7406.2|7403.4|7406.1|7403.3|7406.2|7403.4|7406.1|7403.3|6
1626162520000|2021-07-13 07:48:40|7406.2|7403.4|7407.1|7404.3|7407.1|7404.3|7406.2|7403.4|20
1626162530000|2021-07-13 07:48:50|7406.7|7403.9|7406.7|7403.9|7407.1|7404.3|7406.6|7403.8|5
1626162540000|2021-07-13 07:49:00|7406.6|7403.8|7407.1|7404.3|7407.1|7404.3|7406.1|7403.3|5
1626162550000|2021-07-13 07:49:10|7406.1|7403.3|7406.5|7403.7|7407.1|7404.3|7406.1|7403.3|26
1626162560000|2021-07-13 07:49:20|7406.6|7403.8|7407.7|7404.9|7408.1|7405.3|7406.6|7403.8|36
1626162570000|2021-07-13 07:49:30|7408.1|7405.3|7406.1|7403.3|7408.1|7405.3|7406.1|7403.3|33
1626162580000|2021-07-13 07:49:40|7405.1|7402.3|7406.1|7403.3|7406.1|7403.3|7405.1|7402.3|34
1626162590000|2021-07-13 07:49:50|7405.3|7402.5|7405.6|7402.8|7405.6|7402.8|7405.1|7402.3|27
1626162600000|2021-07-13 07:50:00|7405.2|7402.4|7407.1|7404.3|7407.1|7404.3|7405.2|7402.4|34
1626162610000|2021-07-13 07:50:10|7406.7|7403.9|7407.7|7404.9|7407.7|7404.9|7406.7|7403.9|19
1626162620000|2021-07-13 07:50:20|7407.2|7404.4|7407.1|7404.3|7408.1|7405.3|7407.1|7404.3|33
1626162630000|2021-07-13 07:50:30|7406.7|7403.9|7405.7|7402.9|7406.7|7403.9|7405.7|7402.9|54
1626162640000|2021-07-13 07:50:40|7405.1|7402.3|7405.2|7402.4|7406.1|7403.3|7404.7|7401.9|44
1626162650000|2021-07-13 07:50:50|7405.7|7402.9|7406.1|7403.3|7406.1|7403.3|7405.7|7402.9|6
1626162660000|2021-07-13 07:51:00|7405.6|7402.8|7405.7|7402.9|7405.7|7402.9|7405.6|7402.8|4
1626162670000|2021-07-13 07:51:10|7405.3|7402.5|7405.1|7402.3|7405.3|7402.5|7404.1|7401.3|29
1626162680000|2021-07-13 07:51:20|7404.7|7401.9|7404.1|7401.3|7404.7|7401.9|7404.1|7401.3|11
1626162690000|2021-07-13 07:51:30|7403.7|7400.9|7403.6|7400.8|7404.1|7401.3|7403.1|7400.3|24
1626162700000|2021-07-13 07:51:40|7403.1|7400.3|7403.7|7400.9|7403.7|7400.9|7403.1|7400.3|20
1626162710000|2021-07-13 07:51:50|7404.1|7401.3|7403.1|7400.3|7404.1|7401.3|7403.1|7400.3|3
1626162720000|2021-07-13 07:52:00|7402.7|7399.9|7402.7|7399.9|7403.3|7400.5|7402.7|7399.9|12
1626162730000|2021-07-13 07:52:10|7403.1|7400.3|7402.7|7399.9|7403.3|7400.5|7402.7|7399.9|7
1626162740000|2021-07-13 07:52:20|7402.3|7399.5|7402.7|7399.9|7403.7|7400.9|7402.3|7399.5|26
1626162750000|2021-07-13 07:52:30|7403.1|7400.3|7402.2|7399.4|7403.1|7400.3|7402.1|7399.3|14
1626162760000|2021-07-13 07:52:40|7402.3|7399.5|7403.7|7400.9|7404.1|7401.3|7402.3|7399.5|30
1626162770000|2021-07-13 07:52:50|7404.1|7401.3|7403.7|7400.9|7404.1|7401.3|7403.7|7400.9|3
1626162780000|2021-07-13 07:53:00|7404.1|7401.3|7403.7|7400.9|7404.1|7401.3|7403.7|7400.9|3
1626162790000|2021-07-13 07:53:10|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7403.7|7400.9|7
1626162800000|2021-07-13 07:53:20|7403.7|7400.9|7404.7|7401.9|7404.7|7401.9|7403.7|7400.9|19
1626162810000|2021-07-13 07:53:30|7404.1|7401.3|7403.7|7400.9|7404.1|7401.3|7403.7|7400.9|2
1626162820000|2021-07-13 07:53:40|7404.1|7401.3|7404.7|7401.9|7404.7|7401.9|7404.1|7401.3|9
1626162830000|2021-07-13 07:53:50|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|2
1626162840000|2021-07-13 07:54:00|7405.3|7402.5|7406.1|7403.3|7406.1|7403.3|7405.3|7402.5|23
1626162850000|2021-07-13 07:54:10|7405.7|7402.9|7407.1|7404.3|7407.2|7404.4|7405.7|7402.9|28
1626162860000|2021-07-13 07:54:20|7407.7|7404.9|7407.1|7404.3|7407.7|7404.9|7406.7|7403.9|49
1626162870000|2021-07-13 07:54:30|7407.3|7404.5|7407.1|7404.3|7407.7|7404.9|7407.1|7404.3|2
1626162880000|2021-07-13 07:54:40|7407.5|7404.7|7407.7|7404.9|7408.1|7405.3|7407.1|7404.3|10
1626162890000|2021-07-13 07:54:50|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|13
1626162900000|2021-07-13 07:55:00|7407.3|7404.5|7407.1|7404.3|7408.1|7405.3|7407.1|7404.3|28
1626162910000|2021-07-13 07:55:10|7407.2|7404.4|7407.6|7404.8|7407.7|7404.9|7407.1|7404.3|35
1626162920000|2021-07-13 07:55:20|7407.1|7404.3|7407.7|7404.9|7407.7|7404.9|7407.1|7404.3|2
1626162930000|2021-07-13 07:55:30|7408.1|7405.3|7407.7|7404.9|7408.1|7405.3|7407.7|7404.9|2
1626162940000|2021-07-13 07:55:40|7407.1|7404.3|7406.7|7403.9|7407.3|7404.5|7406.7|7403.9|10
1626162950000|2021-07-13 07:55:50|7406.1|7403.3|7406.1|7403.3|7407.2|7404.4|7406.1|7403.3|28
1626162960000|2021-07-13 07:56:00|7406.2|7403.4|7407.1|7404.3|7407.3|7404.5|7406.1|7403.3|11
1626162970000|2021-07-13 07:56:10|7406.7|7403.9|7406.7|7403.9|7407.1|7404.3|7406.3|7403.5|20
1626162980000|2021-07-13 07:56:20|7406.3|7403.5|7406.1|7403.3|7406.7|7403.9|7406.1|7403.3|29
1626162990000|2021-07-13 07:56:30|7406.2|7403.4|7407.1|7404.3|7407.1|7404.3|7406.2|7403.4|11
1626163000000|2021-07-13 07:56:40|7406.3|7403.5|7406.2|7403.4|7406.7|7403.9|7406.1|7403.3|14
1626163010000|2021-07-13 07:56:50|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7405.7|7402.9|8
1626163020000|2021-07-13 07:57:00|7406.3|7403.5|7407.1|7404.3|7407.1|7404.3|7406.1|7403.3|24
1626163030000|2021-07-13 07:57:10|7406.7|7403.9|7406.7|7403.9|7407.1|7404.3|7406.7|7403.9|16
1626163040000|2021-07-13 07:57:20|7407.1|7404.3|7406.7|7403.9|7407.1|7404.3|7406.7|7403.9|8
1626163050000|2021-07-13 07:57:30|7407.1|7404.3|7403.7|7400.9|7407.1|7404.3|7403.1|7400.3|249
1626163060000|2021-07-13 07:57:40|7404.1|7401.3|7404.7|7401.9|7404.7|7401.9|7403.7|7400.9|35
1626163070000|2021-07-13 07:57:50|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7404.7|7401.9|3
1626163080000|2021-07-13 07:58:00|7405.2|7402.4|7404.7|7401.9|7405.3|7402.5|7404.7|7401.9|10
1626163090000|2021-07-13 07:58:10|||||||||2
1626163100000|2021-07-13 07:58:20|7404.3|7401.5|7405.1|7402.3|7405.1|7402.3|7404.1|7401.3|29
1626163110000|2021-07-13 07:58:30|7404.7|7401.9|7405.1|7402.3|7405.1|7402.3|7404.7|7401.9|0
1626163120000|2021-07-13 07:58:40|7404.7|7401.9|7405.1|7402.3|7405.1|7402.3|7404.7|7401.9|1
1626163130000|2021-07-13 07:58:50|7404.7|7401.9|7404.1|7401.3|7405.1|7402.3|7404.1|7401.3|11
1626163140000|2021-07-13 07:59:00|7403.7|7400.9|7403.7|7400.9|7404.1|7401.3|7402.1|7399.3|119
1626163150000|2021-07-13 07:59:10|7404.1|7401.3|7404.1|7401.3|7405.1|7402.3|7404.1|7401.3|39
1626163160000|2021-07-13 07:59:20|7404.6|7401.8|7404.6|7401.8|7404.7|7401.9|7404.1|7401.3|14
1626163170000|2021-07-13 07:59:30|7404.7|7401.9|7404.1|7401.3|7404.7|7401.9|7404.1|7401.3|6
1626163180000|2021-07-13 07:59:40|7404.6|7401.8|7403.7|7400.9|7404.6|7401.8|7403.1|7400.3|9
1626163190000|2021-07-13 07:59:50|7404.1|7401.3|7402.7|7399.9|7404.1|7401.3|7402.1|7399.3|18
1626163200000|2021-07-13 08:00:00|7403.1|7400.3|7407.7|7404.9|7408.1|7405.3|7402.1|7399.3|162
1626163210000|2021-07-13 08:00:10|7407.1|7404.3|7407.2|7404.4|7407.7|7404.9|7406.7|7403.9|58
1626163220000|2021-07-13 08:00:20|7407.7|7404.9|7406.6|7403.8|7407.7|7404.9|7405.7|7402.9|39
1626163230000|2021-07-13 08:00:30|7406.1|7403.3|7405.7|7402.9|7406.1|7403.3|7405.7|7402.9|3
1626163240000|2021-07-13 08:00:40|7405.3|7402.5|7406.1|7403.3|7406.1|7403.3|7405.1|7402.3|19
1626163250000|2021-07-13 08:00:50|||||||||6
1626163260000|2021-07-13 08:01:00|7405.1|7402.3|7405.1|7402.3|7405.7|7402.9|7405.1|7402.3|10
1626163270000|2021-07-13 08:01:10|7404.6|7401.8|7404.1|7401.3|7404.7|7401.9|7404.1|7401.3|35
1626163280000|2021-07-13 08:01:20|7403.7|7400.9|7401.7|7398.9|7405.1|7402.3|7401.7|7398.9|45
1626163290000|2021-07-13 08:01:30|7401.1|7398.3|7401.1|7398.3|7402.6|7399.8|7400.1|7397.3|45
1626163300000|2021-07-13 08:01:40|7400.1|7397.3|7400.1|7397.3|7400.6|7397.8|7399.1|7396.3|46
1626163310000|2021-07-13 08:01:50|7399.7|7396.9|7401.1|7398.3|7401.1|7398.3|7399.1|7396.3|19
1626163320000|2021-07-13 08:02:00|7401.5|7398.7|7401.7|7398.9|7402.1|7399.3|7401.5|7398.7|18
1626163330000|2021-07-13 08:02:10|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|7400.6|7397.8|13
1626163340000|2021-07-13 08:02:20|7400.7|7397.9|7398.1|7395.3|7400.7|7397.9|7398.1|7395.3|155
1626163350000|2021-07-13 08:02:30|7397.9|7395.1|7397.1|7394.3|7398.1|7395.3|7396.7|7393.9|39
1626163360000|2021-07-13 08:02:40|7397.2|7394.4|7398.1|7395.3|7398.1|7395.3|7397.1|7394.3|34
1626163370000|2021-07-13 08:02:50|7397.7|7394.9|7396.7|7393.9|7397.7|7394.9|7396.3|7393.5|15
1626163380000|2021-07-13 08:03:00|7396.5|7393.7|7396|7393.2|7397.1|7394.3|7395.2|7392.4|74
1626163390000|2021-07-13 08:03:10|7395.6|7392.8|7395.1|7392.3|7396.1|7393.3|7394.7|7391.9|19
1626163400000|2021-07-13 08:03:20|7395.5|7392.7|7396.1|7393.3|7396.1|7393.3|7395.1|7392.3|16
1626163410000|2021-07-13 08:03:30|7395.7|7392.9|7396.6|7393.8|7397.1|7394.3|7395.7|7392.9|34
1626163420000|2021-07-13 08:03:40|7396.7|7393.9|7396.7|7393.9|7397.1|7394.3|7396.1|7393.3|21
1626163430000|2021-07-13 08:03:50|7396.1|7393.3|7397.7|7394.9|7399.1|7396.3|7396.1|7393.3|56
1626163440000|2021-07-13 08:04:00|7397.6|7394.8|7399.7|7396.9|7400.1|7397.3|7397.6|7394.8|26
1626163450000|2021-07-13 08:04:10|7399.3|7396.5|7398.7|7395.9|7399.7|7396.9|7398.1|7395.3|35
1626163460000|2021-07-13 08:04:20|7399.1|7396.3|7398.1|7395.3|7399.1|7396.3|7398.1|7395.3|40
1626163470000|2021-07-13 08:04:30|||||||||1
1626163480000|2021-07-13 08:04:40|7398.7|7395.9|7398.7|7395.9|7399.7|7396.9|7398.7|7395.9|49
1626163490000|2021-07-13 08:04:50|7398.3|7395.5|7398.7|7395.9|7399.1|7396.3|7397.7|7394.9|14
1626163500000|2021-07-13 08:05:00|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7398.7|7395.9|5
1626163510000|2021-07-13 08:05:10|7398.7|7395.9|7397.7|7394.9|7398.7|7395.9|7397.7|7394.9|6
1626163520000|2021-07-13 08:05:20|7398.1|7395.3|7399.7|7396.9|7399.7|7396.9|7398.1|7395.3|31
1626163530000|2021-07-13 08:05:30|7399.5|7396.7|7399.7|7396.9|7400.1|7397.3|7399.1|7396.3|6
1626163540000|2021-07-13 08:05:40|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|7399.7|7396.9|3
1626163550000|2021-07-13 08:05:50|7399.7|7396.9|7398.1|7395.3|7400.1|7397.3|7395.7|7392.9|88
1626163560000|2021-07-13 08:06:00|7398.2|7395.4|7398.7|7395.9|7399.1|7396.3|7397.7|7394.9|15
1626163570000|2021-07-13 08:06:10|7398.3|7395.5|7399.1|7396.3|7399.1|7396.3|7398.3|7395.5|5
1626163580000|2021-07-13 08:06:20|7398.7|7395.9|7398.7|7395.9|7399.1|7396.3|7398.5|7395.7|5
1626163590000|2021-07-13 08:06:30|7398.3|7395.5|7399.1|7396.3|7399.1|7396.3|7398.1|7395.3|11
1626163600000|2021-07-13 08:06:40|7399.2|7396.4|7400.1|7397.3|7400.1|7397.3|7399.2|7396.4|16
1626163610000|2021-07-13 08:06:50|7401.1|7398.3|7400.7|7397.9|7401.1|7398.3|7399.1|7396.3|37
1626163620000|2021-07-13 08:07:00|7401.1|7398.3|7400.7|7397.9|7401.1|7398.3|7400.7|7397.9|10
1626163630000|2021-07-13 08:07:10|7400.3|7397.5|7400.7|7397.9|7401.1|7398.3|7400.1|7397.3|33
1626163640000|2021-07-13 08:07:20|7400.3|7397.5|7400.1|7397.3|7400.7|7397.9|7400.1|7397.3|20
1626163650000|2021-07-13 08:07:30|7400.7|7397.9|7400.7|7397.9|7401.1|7398.3|7400.7|7397.9|14
1626163660000|2021-07-13 08:07:40|7401.1|7398.3|7401.6|7398.8|7402.1|7399.3|7401.1|7398.3|19
1626163670000|2021-07-13 08:07:50|7401.1|7398.3|7401.7|7398.9|7402.1|7399.3|7401.1|7398.3|7
1626163680000|2021-07-13 08:08:00|7402.1|7399.3|7401.7|7398.9|7402.1|7399.3|7401.7|7398.9|0
1626163690000|2021-07-13 08:08:10|7402.1|7399.3|7402.7|7399.9|7403.1|7400.3|7401.7|7398.9|14
1626163700000|2021-07-13 08:08:20|7403.1|7400.3|7402.7|7399.9|7403.1|7400.3|7402.7|7399.9|6
1626163710000|2021-07-13 08:08:30|7402.1|7399.3|7402.7|7399.9|7402.7|7399.9|7402.1|7399.3|5
1626163720000|2021-07-13 08:08:40|7402.5|7399.7|7402.7|7399.9|7403.1|7400.3|7402.1|7399.3|5
1626163730000|2021-07-13 08:08:50|7403.1|7400.3|7402.1|7399.3|7403.1|7400.3|7402.1|7399.3|19
1626163740000|2021-07-13 08:09:00|7402.2|7399.4|7403.1|7400.3|7403.1|7400.3|7402.1|7399.3|5
1626163750000|2021-07-13 08:09:10|7402.7|7399.9|7402.1|7399.3|7402.7|7399.9|7402.1|7399.3|6
1626163760000|2021-07-13 08:09:20|7402.5|7399.7|7401.1|7398.3|7402.7|7399.9|7401.1|7398.3|28
1626163770000|2021-07-13 08:09:30|7401.3|7398.5|7400.7|7397.9|7401.3|7398.5|7400.7|7397.9|6
1626163780000|2021-07-13 08:09:40|7401.1|7398.3|7401.7|7398.9|7402.1|7399.3|7401.1|7398.3|10
1626163790000|2021-07-13 08:09:50|7402.1|7399.3|7401.7|7398.9|7402.1|7399.3|7401.6|7398.8|3
1626163800000|2021-07-13 08:10:00|7401.5|7398.7|7400.7|7397.9|7401.5|7398.7|7400.1|7397.3|31
1626163810000|2021-07-13 08:10:10|||||||||6
1626163820000|2021-07-13 08:10:20|7401.1|7398.3|7400.7|7397.9|7401.1|7398.3|7400.7|7397.9|1
1626163830000|2021-07-13 08:10:30|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|1
1626163840000|2021-07-13 08:10:40|7400.7|7397.9|7400.1|7397.3|7400.7|7397.9|7400.1|7397.3|12
1626163850000|2021-07-13 08:10:50|7399.7|7396.9|7399.1|7396.3|7399.7|7396.9|7399.1|7396.3|14
1626163860000|2021-07-13 08:11:00|7398.7|7395.9|7398.7|7395.9|7399.1|7396.3|7398.7|7395.9|31
1626163870000|2021-07-13 08:11:10|||||||||1
1626163880000|2021-07-13 08:11:20|7399.1|7396.3|7400.1|7397.3|7400.1|7397.3|7399.1|7396.3|18
1626163890000|2021-07-13 08:11:30|7400.5|7397.7|7399.7|7396.9|7400.6|7397.8|7399.6|7396.8|6
1626163900000|2021-07-13 08:11:40|7400.1|7397.3|7399.1|7396.3|7400.1|7397.3|7399.1|7396.3|4
1626163910000|2021-07-13 08:11:50|7399.2|7396.4|7400.1|7397.3|7400.1|7397.3|7399.2|7396.4|7
1626163920000|2021-07-13 08:12:00|7400.7|7397.9|7401.1|7398.3|7401.1|7398.3|7400.1|7397.3|24
1626163930000|2021-07-13 08:12:10|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|1
1626163940000|2021-07-13 08:12:20|7401.1|7398.3|7401.1|7398.3|7402.1|7399.3|7401.1|7398.3|19
1626163950000|2021-07-13 08:12:30|7401.7|7398.9|7401.6|7398.8|7401.7|7398.9|7401.6|7398.8|5
1626163960000|2021-07-13 08:12:40|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|7401.1|7398.3|5
1626163970000|2021-07-13 08:12:50|7401.6|7398.8|7401.7|7398.9|7402.1|7399.3|7401.1|7398.3|42
1626163980000|2021-07-13 08:13:00|7401.6|7398.8|7401.1|7398.3|7402.1|7399.3|7401.1|7398.3|11
1626163990000|2021-07-13 08:13:10|7401.6|7398.8|7402.1|7399.3|7402.1|7399.3|7401.1|7398.3|19
1626164000000|2021-07-13 08:13:20|7402.3|7399.5|7402.7|7399.9|7403.1|7400.3|7402.3|7399.5|15
1626164010000|2021-07-13 08:13:30|7403.1|7400.3|7401.1|7398.3|7403.1|7400.3|7401.1|7398.3|12
1626164020000|2021-07-13 08:13:40|7400.7|7397.9|7400.7|7397.9|7401.1|7398.3|7400.7|7397.9|6
1626164030000|2021-07-13 08:13:50|7400.6|7397.8|7401.1|7398.3|7401.1|7398.3|7400.1|7397.3|4
1626164040000|2021-07-13 08:14:00|7401.2|7398.4|7401.1|7398.3|7401.7|7398.9|7401.1|7398.3|19
1626164050000|2021-07-13 08:14:10|7401.2|7398.4|7401.6|7398.8|7401.7|7398.9|7401.1|7398.3|28
1626164060000|2021-07-13 08:14:20|7401.5|7398.7|7400.7|7397.9|7401.6|7398.8|7400.7|7397.9|10
1626164070000|2021-07-13 08:14:30|7400.3|7397.5|7400.1|7397.3|7400.7|7397.9|7400.1|7397.3|18
1626164080000|2021-07-13 08:14:40|7399.1|7396.3|7399.6|7396.8|7399.7|7396.9|7399.1|7396.3|32
1626164090000|2021-07-13 08:14:50|7399.7|7396.9|7399.7|7396.9|7400.1|7397.3|7399.6|7396.8|2
1626164100000|2021-07-13 08:15:00|7400.1|7397.3|7400.1|7397.3|7401.1|7398.3|7399.7|7396.9|49
1626164110000|2021-07-13 08:15:10|7399.7|7396.9|7400.1|7397.3|7400.7|7397.9|7399.7|7396.9|17
1626164120000|2021-07-13 08:15:20|||||||||2
1626164130000|2021-07-13 08:15:30|7400.2|7397.4|7400.6|7397.8|7401.1|7398.3|7400.1|7397.3|18
1626164140000|2021-07-13 08:15:40|7400.7|7397.9|7401.1|7398.3|7401.1|7398.3|7400.1|7397.3|13
1626164150000|2021-07-13 08:15:50|7401.7|7398.9|7402.1|7399.3|7402.1|7399.3|7401.7|7398.9|20
1626164160000|2021-07-13 08:16:00|||||||||1
1626164170000|2021-07-13 08:16:10|7402.2|7399.4|7403.1|7400.3|7403.1|7400.3|7402.2|7399.4|36
1626164180000|2021-07-13 08:16:20|7403.7|7400.9|7404.1|7401.3|7404.1|7401.3|7403.6|7400.8|22
1626164190000|2021-07-13 08:16:30|7403.3|7400.5|7404.1|7401.3|7404.1|7401.3|7403.1|7400.3|17
1626164200000|2021-07-13 08:16:40|7404.2|7401.4|7403.7|7400.9|7404.7|7401.9|7403.1|7400.3|19
1626164210000|2021-07-13 08:16:50|7404.2|7401.4|7405.1|7402.3|7405.1|7402.3|7404.1|7401.3|13
1626164220000|2021-07-13 08:17:00|7405.2|7402.4|7406.1|7403.3|7406.5|7403.7|7405.2|7402.4|53
1626164230000|2021-07-13 08:17:10|7406.6|7403.8|7407.1|7404.3|7407.1|7404.3|7406.6|7403.8|12
1626164240000|2021-07-13 08:17:20|7407.3|7404.5|7406.1|7403.3|7407.7|7404.9|7406.1|7403.3|32
1626164250000|2021-07-13 08:17:30|7406.5|7403.7|7407.1|7404.3|7407.1|7404.3|7406.5|7403.7|69
1626164260000|2021-07-13 08:17:40|7406.7|7403.9|7407.1|7404.3|7407.6|7404.8|7406.7|7403.9|37
1626164270000|2021-07-13 08:17:50|7407.6|7404.8|7407.1|7404.3|7407.6|7404.8|7407.1|7404.3|17
1626164280000|2021-07-13 08:18:00|7406.1|7403.3|7406.1|7403.3|7406.7|7403.9|7405.7|7402.9|40
1626164290000|2021-07-13 08:18:10|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|9
1626164300000|2021-07-13 08:18:20|7406.7|7403.9|7407.1|7404.3|7407.1|7404.3|7406.1|7403.3|12
1626164310000|2021-07-13 08:18:30|7406.7|7403.9|7405.7|7402.9|7406.7|7403.9|7405.1|7402.3|34
1626164320000|2021-07-13 08:18:40|7406.1|7403.3|7406.1|7403.3|7406.2|7403.4|7406.1|7403.3|6
1626164330000|2021-07-13 08:18:50|7406.2|7403.4|7406.1|7403.3|7406.2|7403.4|7405.7|7402.9|1
1626164340000|2021-07-13 08:19:00|7405.7|7402.9|7407.1|7404.3|7407.1|7404.3|7405.7|7402.9|35
1626164350000|2021-07-13 08:19:10|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|2
1626164360000|2021-07-13 08:19:20|7407.1|7404.3|7406.7|7403.9|7407.1|7404.3|7406.7|7403.9|40
1626164370000|2021-07-13 08:19:30|7407.1|7404.3|7408.7|7405.9|7408.7|7405.9|7407.1|7404.3|61
1626164380000|2021-07-13 08:19:40|7408.3|7405.5|7408.7|7405.9|7409.1|7406.3|7408.1|7405.3|47
1626164390000|2021-07-13 08:19:50|7408.9|7406.1|7409.7|7406.9|7410.2|7407.4|7408.9|7406.1|113
1626164400000|2021-07-13 08:20:00|7410.1|7407.3|7409.1|7406.3|7411.1|7408.3|7409.1|7406.3|62
1626164410000|2021-07-13 08:20:10|7408.7|7405.9|7409.1|7406.3|7409.2|7406.4|7408.1|7405.3|20
1626164420000|2021-07-13 08:20:20|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|7408.1|7405.3|13
1626164430000|2021-07-13 08:20:30|7408.3|7405.5|7407.7|7404.9|7408.3|7405.5|7407.7|7404.9|9
1626164440000|2021-07-13 08:20:40|7408.1|7405.3|7406.7|7403.9|7408.2|7405.4|7406.3|7403.5|65
1626164450000|2021-07-13 08:20:50|7407.2|7404.4|7407.7|7404.9|7407.7|7404.9|7406.7|7403.9|25
1626164460000|2021-07-13 08:21:00|7407.3|7404.5|7408.3|7405.5|7408.3|7405.5|7407.3|7404.5|21
1626164470000|2021-07-13 08:21:10|7408.2|7405.4|7407.7|7404.9|7409.3|7406.5|7407.3|7404.5|49
1626164480000|2021-07-13 08:21:20|7408.1|7405.3|7407.7|7404.9|7408.3|7405.5|7407.7|7404.9|13
1626164490000|2021-07-13 08:21:30|7408.1|7405.3|7407.7|7404.9|7408.1|7405.3|7407.7|7404.9|24
1626164500000|2021-07-13 08:21:40|7408.1|7405.3|7408.2|7405.4|7408.3|7405.5|7407.7|7404.9|25
1626164510000|2021-07-13 08:21:50|7408.3|7405.5|7408.7|7405.9|7408.7|7405.9|7408.3|7405.5|6
1626164520000|2021-07-13 08:22:00|7409.1|7406.3|7409.1|7406.3|7409.3|7406.5|7409.1|7406.3|8
1626164530000|2021-07-13 08:22:10|7409.3|7406.5|7410.1|7407.3|7410.1|7407.3|7409.1|7406.3|11
1626164540000|2021-07-13 08:22:20|7409.7|7406.9|7409.1|7406.3|7409.7|7406.9|7409.1|7406.3|3
1626164550000|2021-07-13 08:22:30|7408.7|7405.9|7408.7|7405.9|7409.1|7406.3|7408.7|7405.9|6
1626164560000|2021-07-13 08:22:40|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.2|7405.4|11
1626164570000|2021-07-13 08:22:50|7408.2|7405.4|7407.3|7404.5|7408.2|7405.4|7407.3|7404.5|10
1626164580000|2021-07-13 08:23:00|7407.7|7404.9|7409.1|7406.3|7409.1|7406.3|7407.7|7404.9|55
1626164590000|2021-07-13 08:23:10|7408.7|7405.9|7409.1|7406.3|7409.1|7406.3|7408.7|7405.9|4
1626164600000|2021-07-13 08:23:20|7408.7|7405.9|7409.7|7406.9|7409.7|7406.9|7408.7|7405.9|31
1626164610000|2021-07-13 08:23:30|7410.1|7407.3|7410.2|7407.4|7411.1|7408.3|7410.1|7407.3|32
1626164620000|2021-07-13 08:23:40|7410.7|7407.9|7411.1|7408.3|7411.1|7408.3|7410.1|7407.3|13
1626164630000|2021-07-13 08:23:50|7411.2|7408.4|7410.7|7407.9|7411.2|7408.4|7410.7|7407.9|51
1626164640000|2021-07-13 08:24:00|7411.1|7408.3|7411.7|7408.9|7411.7|7408.9|7411.1|7408.3|8
1626164650000|2021-07-13 08:24:10|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7411.7|7408.9|24
1626164660000|2021-07-13 08:24:20|7411.7|7408.9|7412.1|7409.3|7412.1|7409.3|7411.1|7408.3|19
1626164670000|2021-07-13 08:24:30|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.2|7408.4|23
1626164680000|2021-07-13 08:24:40|7411.2|7408.4|7411.7|7408.9|7411.7|7408.9|7411.2|7408.4|11
1626164690000|2021-07-13 08:24:50|7412.2|7409.4|7412.1|7409.3|7412.7|7409.9|7412.1|7409.3|19
1626164700000|2021-07-13 08:25:00|7412.2|7409.4|7412.7|7409.9|7413.1|7410.3|7412.2|7409.4|27
1626164710000|2021-07-13 08:25:10|7412.2|7409.4|7412.7|7409.9|7412.7|7409.9|7412.2|7409.4|45
1626164720000|2021-07-13 08:25:20|7412.2|7409.4|7410.1|7407.3|7412.2|7409.4|7410.1|7407.3|49
1626164730000|2021-07-13 08:25:30|7410.2|7407.4|7410.1|7407.3|7410.6|7407.8|7410.1|7407.3|16
1626164740000|2021-07-13 08:25:40|7410.2|7407.4|7410.6|7407.8|7411.1|7408.3|7410.1|7407.3|14
1626164750000|2021-07-13 08:25:50|7411.1|7408.3|7410.6|7407.8|7411.2|7408.4|7410.6|7407.8|6
1626164760000|2021-07-13 08:26:00|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7410.6|7407.8|11
1626164770000|2021-07-13 08:26:10|||||||||1
1626164780000|2021-07-13 08:26:20|7410.2|7407.4|7410.6|7407.8|7410.6|7407.8|7410.2|7407.4|5
1626164790000|2021-07-13 08:26:30|7411.1|7408.3|7410.2|7407.4|7411.1|7408.3|7410.2|7407.4|4
1626164800000|2021-07-13 08:26:40|7410.1|7407.3|7410.1|7407.3|7410.6|7407.8|7410.1|7407.3|6
1626164810000|2021-07-13 08:26:50|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|6
1626164820000|2021-07-13 08:27:00|7411.1|7408.3|7410.6|7407.8|7411.1|7408.3|7410.6|7407.8|5
1626164830000|2021-07-13 08:27:10|7411.1|7408.3|7413.1|7410.3|7413.1|7410.3|7411.1|7408.3|64
1626164840000|2021-07-13 08:27:20|7412.6|7409.8|7412.6|7409.8|7413.1|7410.3|7412.2|7409.4|1
1626164850000|2021-07-13 08:27:30|7412.2|7409.4|7413|7410.2|7413.2|7410.4|7412.2|7409.4|38
1626164860000|2021-07-13 08:27:40|7413.2|7410.4|7413.6|7410.8|7414.1|7411.3|7413|7410.2|83
1626164870000|2021-07-13 08:27:50|7414|7411.2|7413|7410.2|7414.6|7411.8|7413|7410.2|36
1626164880000|2021-07-13 08:28:00|7412.6|7409.8|7414|7411.2|7414|7411.2|7412.6|7409.8|20
1626164890000|2021-07-13 08:28:10|7413.6|7410.8|7414|7411.2|7414|7411.2|7413.6|7410.8|8
1626164900000|2021-07-13 08:28:20|7415|7412.2|7414|7411.2|7415|7412.2|7414|7411.2|38
1626164910000|2021-07-13 08:28:30|7414.1|7411.3|7414|7411.2|7414.5|7411.7|7413|7410.2|25
1626164920000|2021-07-13 08:28:40|7413.1|7410.3|7412.6|7409.8|7413.9|7411.1|7412.5|7409.7|9
1626164930000|2021-07-13 08:28:50|7412.5|7409.7|7413|7410.2|7413.2|7410.4|7412|7409.2|26
1626164940000|2021-07-13 08:29:00|7413.1|7410.3|7412|7409.2|7414|7411.2|7412|7409.2|35
1626164950000|2021-07-13 08:29:10|7411.6|7408.8|7411|7408.2|7413|7410.2|7410.5|7407.7|68
1626164960000|2021-07-13 08:29:20|7410.1|7407.3|7412|7409.2|7412|7409.2|7410|7407.2|65
1626164970000|2021-07-13 08:29:30|7411.9|7409.1|7410.6|7407.8|7411.9|7409.1|7410|7407.2|57
1626164980000|2021-07-13 08:29:40|7411|7408.2|7411.5|7408.7|7411.9|7409.1|7410|7407.2|27
1626164990000|2021-07-13 08:29:50|7411.9|7409.1|7410|7407.2|7411.9|7409.1|7409|7406.2|67
1626165000000|2021-07-13 08:30:00|7410.6|7407.8|7410.6|7407.8|7411.6|7408.8|7410|7407.2|110
1626165010000|2021-07-13 08:30:10|7411|7408.2|7411.5|7408.7|7412|7409.2|7409.6|7406.8|68
1626165020000|2021-07-13 08:30:20|7412|7409.2|7412|7409.2|7412|7409.2|7411|7408.2|31
1626165030000|2021-07-13 08:30:30|7411.6|7408.8|7412|7409.2|7412.2|7409.4|7411|7408.2|28
1626165040000|2021-07-13 08:30:40|7411|7408.2|7412|7409.2|7413|7410.2|7411|7408.2|26
1626165050000|2021-07-13 08:30:50|7412.2|7409.4|7413|7410.2|7414|7411.2|7412.2|7409.4|50
1626165060000|2021-07-13 08:31:00|7414|7411.2|7413.6|7410.8|7416|7413.2|7413|7410.2|168
1626165070000|2021-07-13 08:31:10|7413.2|7410.4|7414|7411.2|7415.2|7412.4|7413.1|7410.3|38
1626165080000|2021-07-13 08:31:20|7414.1|7411.3|7415.6|7412.8|7415.6|7412.8|7414.1|7411.3|14
1626165090000|2021-07-13 08:31:30|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|8
1626165100000|2021-07-13 08:31:40|7416.1|7413.3|7414|7411.2|7416.1|7413.3|7414|7411.2|31
1626165110000|2021-07-13 08:31:50|7414.4|7411.6|7414|7411.2|7415|7412.2|7413|7410.2|43
1626165120000|2021-07-13 08:32:00|7414.8|7412|7415|7412.2|7415|7412.2|7414.8|7412|19
1626165130000|2021-07-13 08:32:10|7414.8|7412|7414|7411.2|7414.8|7412|7414|7411.2|21
1626165140000|2021-07-13 08:32:20|7414.1|7411.3|7414.6|7411.8|7415|7412.2|7414.1|7411.3|24
1626165150000|2021-07-13 08:32:30|7414.1|7411.3|7415|7412.2|7415|7412.2|7413|7410.2|33
1626165160000|2021-07-13 08:32:40|7414.6|7411.8|7416|7413.2|7416|7413.2|7414.1|7411.3|36
1626165170000|2021-07-13 08:32:50|7415.6|7412.8|7416|7413.2|7416|7413.2|7415.6|7412.8|7
1626165180000|2021-07-13 08:33:00|7415.6|7412.8|7413|7410.2|7416|7413.2|7413|7410.2|96
1626165190000|2021-07-13 08:33:10|7412.6|7409.8|7412|7409.2|7412.6|7409.8|7411.1|7408.3|34
1626165200000|2021-07-13 08:33:20|7412.2|7409.4|7412|7409.2|7413.8|7411|7412|7409.2|41
1626165210000|2021-07-13 08:33:30|7412.1|7409.3|7411|7408.2|7412.1|7409.3|7411|7408.2|21
1626165220000|2021-07-13 08:33:40|7410.6|7407.8|7410|7407.2|7411|7408.2|7410|7407.2|19
1626165230000|2021-07-13 08:33:50|7410.2|7407.4|7410.6|7407.8|7410.6|7407.8|7410.1|7407.3|12
1626165240000|2021-07-13 08:34:00|7410.1|7407.3|7411|7408.2|7411|7408.2|7410|7407.2|11
1626165250000|2021-07-13 08:34:10|7411.2|7408.4|7411.6|7408.8|7411.6|7408.8|7411.2|7408.4|24
1626165260000|2021-07-13 08:34:20|7412|7409.2|7411|7408.2|7412|7409.2|7410.6|7407.8|15
1626165270000|2021-07-13 08:34:30|7410.6|7407.8|7411|7408.2|7411|7408.2|7410.6|7407.8|2
1626165280000|2021-07-13 08:34:40|7411.4|7408.6|7411.6|7408.8|7412|7409.2|7411.4|7408.6|2
1626165290000|2021-07-13 08:34:50|7412|7409.2|7411|7408.2|7412|7409.2|7411|7408.2|28
1626165300000|2021-07-13 08:35:00|7411.4|7408.6|7412|7409.2|7412|7409.2|7411.4|7408.6|3
1626165310000|2021-07-13 08:35:10|7411.6|7408.8|7410.6|7407.8|7411.6|7408.8|7410.2|7407.4|22
1626165320000|2021-07-13 08:35:20|7411|7408.2|7412.6|7409.8|7412.6|7409.8|7411|7408.2|61
1626165330000|2021-07-13 08:35:30|7413|7410.2|7413|7410.2|7414|7411.2|7412.6|7409.8|24
1626165340000|2021-07-13 08:35:40|7412.6|7409.8|7414|7411.2|7414|7411.2|7412.6|7409.8|4
1626165350000|2021-07-13 08:35:50|7413.6|7410.8|7414|7411.2|7414|7411.2|7413.6|7410.8|5
1626165360000|2021-07-13 08:36:00|7413.6|7410.8|7413.6|7410.8|7414|7411.2|7413.1|7410.3|16
1626165370000|2021-07-13 08:36:10|7414|7411.2|7414.6|7411.8|7414.6|7411.8|7413.6|7410.8|23
1626165380000|2021-07-13 08:36:20|7415|7412.2|7415.6|7412.8|7416.6|7413.8|7415|7412.2|56
1626165390000|2021-07-13 08:36:30|7416|7413.2|7415.6|7412.8|7416|7413.2|7415|7412.2|19
1626165400000|2021-07-13 08:36:40|7415.2|7412.4|7416.6|7413.8|7416.6|7413.8|7415.2|7412.4|19
1626165410000|2021-07-13 08:36:50|7416.2|7413.4|7414.6|7411.8|7416.2|7413.4|7414.6|7411.8|20
1626165420000|2021-07-13 08:37:00|7414.2|7411.4|7415|7412.2|7415.2|7412.4|7414.2|7411.4|12
1626165430000|2021-07-13 08:37:10|7414.6|7411.8|7413.6|7410.8|7414.6|7411.8|7413.6|7410.8|32
1626165440000|2021-07-13 08:37:20|7413.2|7410.4|7413|7410.2|7413.2|7410.4|7412.6|7409.8|22
1626165450000|2021-07-13 08:37:30|7413.1|7410.3|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|5
1626165460000|2021-07-13 08:37:40|7413|7410.2|7414.2|7411.4|7414.2|7411.4|7413|7410.2|38
1626165470000|2021-07-13 08:37:50|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.2|7411.4|1
1626165480000|2021-07-13 08:38:00|7415|7412.2|7414.6|7411.8|7415|7412.2|7414.6|7411.8|2
1626165490000|2021-07-13 08:38:10|7414.2|7411.4|7414|7411.2|7414.2|7411.4|7414|7411.2|4
1626165500000|2021-07-13 08:38:20|7414.1|7411.3|7414.6|7411.8|7414.6|7411.8|7414.1|7411.3|4
1626165510000|2021-07-13 08:38:30|||||||||4
1626165520000|2021-07-13 08:38:40|7415|7412.2|7414.6|7411.8|7415|7412.2|7414.2|7411.4|1
1626165530000|2021-07-13 08:38:50|7415.2|7412.4|7414|7411.2|7415.2|7412.4|7413.6|7410.8|45
1626165540000|2021-07-13 08:39:00|7413.6|7410.8|7414.6|7411.8|7415|7412.2|7413.6|7410.8|11
1626165550000|2021-07-13 08:39:10|7415|7412.2|7414.6|7411.8|7415|7412.2|7414.6|7411.8|3
1626165560000|2021-07-13 08:39:20|7414.2|7411.4|7414|7411.2|7414.6|7411.8|7414|7411.2|7
1626165570000|2021-07-13 08:39:30|7413.6|7410.8|7413.6|7410.8|7414|7411.2|7413.6|7410.8|0
1626165580000|2021-07-13 08:39:40|7414|7411.2|7414.1|7411.3|7414.2|7411.4|7414|7411.2|21
1626165590000|2021-07-13 08:39:50|7414|7411.2|7413.6|7410.8|7414|7411.2|7413.6|7410.8|4
1626165600000|2021-07-13 08:40:00|7414|7411.2|7415|7412.2|7415|7412.2|7413.2|7410.4|12
1626165610000|2021-07-13 08:40:10|7415.1|7412.3|7415.6|7412.8|7415.6|7412.8|7415.1|7412.3|8
1626165620000|2021-07-13 08:40:20|7415|7412.2|7416|7413.2|7416|7413.2|7415|7412.2|10
1626165630000|2021-07-13 08:40:30|7416.2|7413.4|7416.6|7413.8|7417|7414.2|7416.1|7413.3|37
1626165640000|2021-07-13 08:40:40|7417|7414.2|7416.6|7413.8|7417|7414.2|7416|7413.2|6
1626165650000|2021-07-13 08:40:50|7417|7414.2|7416.6|7413.8|7417|7414.2|7416.6|7413.8|34
1626165660000|2021-07-13 08:41:00|7417|7414.2|7416.1|7413.3|7417|7414.2|7416|7413.2|21
1626165670000|2021-07-13 08:41:10|7416.6|7413.8|7416|7413.2|7416.6|7413.8|7416|7413.2|15
1626165680000|2021-07-13 08:41:20|7416.1|7413.3|7415.6|7412.8|7416.6|7413.8|7415|7412.2|23
1626165690000|2021-07-13 08:41:30|7415.2|7412.4|7415|7412.2|7415.2|7412.4|7414.6|7411.8|8
1626165700000|2021-07-13 08:41:40|7415.1|7412.3|7414|7411.2|7415.1|7412.3|7414|7411.2|30
1626165710000|2021-07-13 08:41:50|7413.6|7410.8|7413|7410.2|7413.6|7410.8|7413|7410.2|13
1626165720000|2021-07-13 08:42:00|7413.2|7410.4|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|11
1626165730000|2021-07-13 08:42:10|7414|7411.2|7412|7409.2|7414|7411.2|7411.5|7408.7|103
1626165740000|2021-07-13 08:42:20|7411.6|7408.8|7411.6|7408.8|7412|7409.2|7411|7408.2|20
1626165750000|2021-07-13 08:42:30|7411.2|7408.4|7410.6|7407.8|7412|7409.2|7410|7407.2|77
1626165760000|2021-07-13 08:42:40|7411|7408.2|7412.6|7409.8|7412.6|7409.8|7411|7408.2|15
1626165770000|2021-07-13 08:42:50|7413|7410.2|7413.2|7410.4|7413.2|7410.4|7412.6|7409.8|15
1626165780000|2021-07-13 08:43:00|7413|7410.2|7413.6|7410.8|7414|7411.2|7413|7410.2|40
1626165790000|2021-07-13 08:43:10|7414|7411.2|7414|7411.2|7414.6|7411.8|7413.6|7410.8|14
1626165800000|2021-07-13 08:43:20|7414.1|7411.3|7413.6|7410.8|7414.2|7411.4|7413.6|7410.8|12
1626165810000|2021-07-13 08:43:30|7414|7411.2|7414.5|7411.7|7414.6|7411.8|7414|7411.2|11
1626165820000|2021-07-13 08:43:40|7414.1|7411.3|7413.6|7410.8|7414.1|7411.3|7413.6|7410.8|2
1626165830000|2021-07-13 08:43:50|7413.5|7410.7|7413.6|7410.8|7413.6|7410.8|7413|7410.2|4
1626165840000|2021-07-13 08:44:00|7414|7411.2|7415|7412.2|7415|7412.2|7414|7411.2|10
1626165850000|2021-07-13 08:44:10|7414.6|7411.8|7414.1|7411.3|7414.6|7411.8|7414.1|7411.3|3
1626165860000|2021-07-13 08:44:20|7414.5|7411.7|7413.6|7410.8|7414.6|7411.8|7413.6|7410.8|15
1626165870000|2021-07-13 08:44:30|7414|7411.2|7413.6|7410.8|7414|7411.2|7413.6|7410.8|6
1626165880000|2021-07-13 08:44:40|7413.1|7410.3|7413.6|7410.8|7414|7411.2|7413.1|7410.3|1
1626165890000|2021-07-13 08:44:50|7413.2|7410.4|7413.6|7410.8|7413.6|7410.8|7413|7410.2|19
1626165910000|2021-07-13 08:45:10|7413.5|7410.7|7415|7412.2|7415|7412.2|7413.5|7410.7|17
1626165920000|2021-07-13 08:45:20|7414|7411.2|7414|7411.2|7414|7411.2|7414|7411.2|9
1626165930000|2021-07-13 08:45:30|||||||||6
1626165940000|2021-07-13 08:45:40|7413.6|7410.8|7414|7411.2|7414|7411.2|7413.6|7410.8|1
1626165950000|2021-07-13 08:45:50|||||||||3
1626165960000|2021-07-13 08:46:00|7414.1|7411.3|7414|7411.2|7414.1|7411.3|7414|7411.2|6
1626165970000|2021-07-13 08:46:10|7414.2|7411.4|7414|7411.2|7414.2|7411.4|7414|7411.2|8
1626165980000|2021-07-13 08:46:20|7414.1|7411.3|7414.2|7411.4|7414.2|7411.4|7414|7411.2|9
1626165990000|2021-07-13 08:46:30|||||||||2
1626166000000|2021-07-13 08:46:40|7415|7412.2|7414.6|7411.8|7415|7412.2|7414.6|7411.8|17
1626166010000|2021-07-13 08:46:50|||||||||1
1626166020000|2021-07-13 08:47:00|||||||||2
1626166030000|2021-07-13 08:47:10|7415|7412.2|7415|7412.2|7415|7412.2|7415|7412.2|1
1626166040000|2021-07-13 08:47:20|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|10
1626166050000|2021-07-13 08:47:30|7415|7412.2|7417|7414.2|7417.1|7414.3|7415|7412.2|89
1626166060000|2021-07-13 08:47:40|7416.6|7413.8|7417.2|7414.4|7417.2|7414.4|7416.6|7413.8|29
1626166070000|2021-07-13 08:47:50|7417.6|7414.8|7417.6|7414.8|7418|7415.2|7417.2|7414.4|22
1626166080000|2021-07-13 08:48:00|7418|7415.2|7417.2|7414.4|7418|7415.2|7417|7414.2|11
1626166090000|2021-07-13 08:48:10|7417.6|7414.8|7417.2|7414.4|7418|7415.2|7417.2|7414.4|4
1626166100000|2021-07-13 08:48:20|7417.6|7414.8|7417.2|7414.4|7418|7415.2|7417.2|7414.4|7
1626166110000|2021-07-13 08:48:30|7417.6|7414.8|7417|7414.2|7418|7415.2|7416.6|7413.8|20
1626166120000|2021-07-13 08:48:40|7417.1|7414.3|7417.2|7414.4|7417.6|7414.8|7416.6|7413.8|21
1626166130000|2021-07-13 08:48:50|7417.1|7414.3|7417.2|7414.4|7417.2|7414.4|7417.1|7414.3|6
1626166140000|2021-07-13 08:49:00|7417.6|7414.8|7416|7413.2|7417.6|7414.8|7416|7413.2|39
1626166150000|2021-07-13 08:49:10|7416.2|7413.4|7417|7414.2|7417|7414.2|7416.2|7413.4|2
1626166160000|2021-07-13 08:49:20|7417.2|7414.4|7417.6|7414.8|7417.6|7414.8|7417.2|7414.4|5
1626166170000|2021-07-13 08:49:30|7418|7415.2|7418.2|7415.4|7418.2|7415.4|7418|7415.2|28
1626166180000|2021-07-13 08:49:40|7418.6|7415.8|7419.2|7416.4|7420|7417.2|7418.6|7415.8|42
1626166190000|2021-07-13 08:49:50|7420|7417.2|7419|7416.2|7420|7417.2|7419|7416.2|22
1626166200000|2021-07-13 08:50:00|7418.6|7415.8|7419|7416.2|7419|7416.2|7418.6|7415.8|2
1626166210000|2021-07-13 08:50:10|||||||||1
1626166220000|2021-07-13 08:50:20|||||||||3
1626166230000|2021-07-13 08:50:30|7418.2|7415.4|7418|7415.2|7418.6|7415.8|7418|7415.2|20
1626166240000|2021-07-13 08:50:40|||||||||3
1626166250000|2021-07-13 08:50:50|7418.2|7415.4|7418|7415.2|7418.2|7415.4|7418|7415.2|17
1626166260000|2021-07-13 08:51:00|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|1
1626166270000|2021-07-13 08:51:10|7417.2|7414.4|7417|7414.2|7417.2|7414.4|7416.6|7413.8|6
1626166280000|2021-07-13 08:51:20|7417.1|7414.3|7417.6|7414.8|7418|7415.2|7417|7414.2|14
1626166290000|2021-07-13 08:51:30|7418|7415.2|7418|7415.2|7418|7415.2|7418|7415.2|1
1626166300000|2021-07-13 08:51:40|7417.2|7414.4|7417|7414.2|7417.6|7414.8|7417|7414.2|4
1626166310000|2021-07-13 08:51:50|7416.6|7413.8|7417|7414.2|7417|7414.2|7416.6|7413.8|10
1626166320000|2021-07-13 08:52:00|7416.6|7413.8|7416|7413.2|7416.6|7413.8|7416|7413.2|92
1626166330000|2021-07-13 08:52:10|7416.6|7413.8|7416.6|7413.8|7417|7414.2|7416.6|7413.8|14
1626166340000|2021-07-13 08:52:20|7416.5|7413.7|7417|7414.2|7417|7414.2|7416|7413.2|8
1626166350000|2021-07-13 08:52:30|||||||||15
1626166360000|2021-07-13 08:52:40|7416.8|7414|7416|7413.2|7416.8|7414|7416|7413.2|7
1626166370000|2021-07-13 08:52:50|7415.2|7412.4|7415|7412.2|7415.2|7412.4|7415|7412.2|12
1626166380000|2021-07-13 08:53:00|||||||||2
1626166390000|2021-07-13 08:53:10|7415.5|7412.7|7416|7413.2|7416|7413.2|7415|7412.2|5
1626166400000|2021-07-13 08:53:20|7416.1|7413.3|7417|7414.2|7417|7414.2|7416.1|7413.3|4
1626166410000|2021-07-13 08:53:30|7417.1|7414.3|7418|7415.2|7418|7415.2|7417.1|7414.3|8
1626166420000|2021-07-13 08:53:40|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417|7414.2|5
1626166430000|2021-07-13 08:53:50|7418|7415.2|7418|7415.2|7418|7415.2|7418|7415.2|2
1626166440000|2021-07-13 08:54:00|||||||||3
1626166450000|2021-07-13 08:54:10|7417.6|7414.8|7416.1|7413.3|7417.6|7414.8|7416|7413.2|14
1626166460000|2021-07-13 08:54:20|7416.2|7413.4|7416|7413.2|7417|7414.2|7416|7413.2|6
1626166470000|2021-07-13 08:54:30|7415.6|7412.8|7415.6|7412.8|7416|7413.2|7415.6|7412.8|14
1626166480000|2021-07-13 08:54:40|7416|7413.2|7416|7413.2|7416|7413.2|7415.1|7412.3|5
1626166490000|2021-07-13 08:54:50|7417|7414.2|7417|7414.2|7417|7414.2|7417|7414.2|24
1626166500000|2021-07-13 08:55:00|7417.2|7414.4|7418|7415.2|7418|7415.2|7417.2|7414.4|14
1626166510000|2021-07-13 08:55:10|7418.5|7415.7|7418|7415.2|7418.6|7415.8|7418|7415.2|17
1626166520000|2021-07-13 08:55:20|7418.5|7415.7|7418|7415.2|7418.5|7415.7|7418|7415.2|2
1626166530000|2021-07-13 08:55:30|7418.8|7416|7419|7416.2|7419|7416.2|7418.8|7416|16
1626166540000|2021-07-13 08:55:40|7419.6|7416.8|7418|7415.2|7419.6|7416.8|7418|7415.2|15
1626166550000|2021-07-13 08:55:50|||||||||2
1626166560000|2021-07-13 08:56:00|7418.6|7415.8|7419|7416.2|7419.1|7416.3|7418.6|7415.8|16
1626166570000|2021-07-13 08:56:10|7419.5|7416.7|7418.6|7415.8|7420.1|7417.3|7418.6|7415.8|30
1626166580000|2021-07-13 08:56:20|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|8
1626166590000|2021-07-13 08:56:30|||||||||5
1626166600000|2021-07-13 08:56:40|7418.6|7415.8|7419|7416.2|7419|7416.2|7418|7415.2|22
1626166610000|2021-07-13 08:56:50|7418.6|7415.8|7419|7416.2|7419|7416.2|7418.6|7415.8|8
1626166620000|2021-07-13 08:57:00|7418.6|7415.8|7419|7416.2|7419|7416.2|7418.6|7415.8|4
1626166630000|2021-07-13 08:57:10|7419.6|7416.8|7419|7416.2|7419.6|7416.8|7419|7416.2|31
1626166640000|2021-07-13 08:57:20|7419.6|7416.8|7419.6|7416.8|7420|7417.2|7419|7416.2|17
1626166650000|2021-07-13 08:57:30|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|7
1626166660000|2021-07-13 08:57:40|7419.6|7416.8|7419|7416.2|7420|7417.2|7419|7416.2|10
1626166670000|2021-07-13 08:57:50|7419.2|7416.4|7419|7416.2|7419.2|7416.4|7419|7416.2|10
1626166680000|2021-07-13 08:58:00|7419.2|7416.4|7420|7417.2|7420|7417.2|7419.2|7416.4|28
1626166690000|2021-07-13 08:58:10|7419.6|7416.8|7419.6|7416.8|7420|7417.2|7419.6|7416.8|10
1626166710000|2021-07-13 08:58:30|7419.1|7416.3|7419|7416.2|7419.1|7416.3|7418.2|7415.4|46
1626166730000|2021-07-13 08:58:50|7418|7415.2|7417|7414.2|7418|7415.2|7417|7414.2|34
1626166740000|2021-07-13 08:59:00|||||||||1
1626166750000|2021-07-13 08:59:10|||||||||1
1626166760000|2021-07-13 08:59:20|7416.2|7413.4|7415.6|7412.8|7417|7414.2|7415|7412.2|32
1626166770000|2021-07-13 08:59:30|7415.5|7412.7|7416|7413.2|7416|7413.2|7415|7412.2|7
1626166780000|2021-07-13 08:59:40|7416.1|7413.3|7416.6|7413.8|7416.6|7413.8|7416.1|7413.3|9
1626166790000|2021-07-13 08:59:50|7417|7414.2|7415.6|7412.8|7417|7414.2|7415.6|7412.8|5
1626166800000|2021-07-13 09:00:00|7416.1|7413.3|7416.6|7413.8|7417.6|7414.8|7416|7413.2|52
1626166810000|2021-07-13 09:00:10|7416.2|7413.4|7418|7415.2|7418|7415.2|7416.2|7413.4|34
1626166820000|2021-07-13 09:00:20|7418.1|7415.3|7418|7415.2|7418.1|7415.3|7418|7415.2|9
1626166830000|2021-07-13 09:00:30|||||||||1
1626166840000|2021-07-13 09:00:40|||||||||3
1626166850000|2021-07-13 09:00:50|7417|7414.2|7416.6|7413.8|7417|7414.2|7416.2|7413.4|15
1626166860000|2021-07-13 09:01:00|7416.2|7413.4|7417|7414.2|7417|7414.2|7416.2|7413.4|1
1626166870000|2021-07-13 09:01:10|7417.1|7414.3|7417.5|7414.7|7417.6|7414.8|7417.1|7414.3|2
1626166880000|2021-07-13 09:01:20|7417.4|7414.6|7417|7414.2|7418|7415.2|7416.6|7413.8|13
1626166890000|2021-07-13 09:01:30|7416.6|7413.8|7417|7414.2|7417.6|7414.8|7416.6|7413.8|27
1626166900000|2021-07-13 09:01:40|7417.1|7414.3|7417|7414.2|7417.1|7414.3|7417|7414.2|0
1626166910000|2021-07-13 09:01:50|7417.2|7414.4|7417|7414.2|7417.6|7414.8|7417|7414.2|4
1626166920000|2021-07-13 09:02:00|7417.5|7414.7|7416|7413.2|7417.5|7414.7|7416|7413.2|12
1626166930000|2021-07-13 09:02:10|7415|7412.2|7415.6|7412.8|7416|7413.2|7415|7412.2|35
1626166940000|2021-07-13 09:02:20|7415|7412.2|7417|7414.2|7417|7414.2|7415|7412.2|54
1626166950000|2021-07-13 09:02:30|7415.4|7412.6|7412.8|7410|7415.4|7412.6|7412.4|7409.6|203
1626166960000|2021-07-13 09:02:40|7413|7410.2|7414.8|7412|7415|7412.2|7413|7410.2|79
1626166970000|2021-07-13 09:02:50|7414.9|7412.1|7414.9|7412.1|7415.4|7412.6|7414.8|7412|21
1626166980000|2021-07-13 09:03:00|7415|7412.2|7414.8|7412|7415.8|7413|7414.8|7412|8
1626166990000|2021-07-13 09:03:10|7414.9|7412.1|7414.8|7412|7414.9|7412.1|7414.8|7412|1
1626167000000|2021-07-13 09:03:20|7414.4|7411.6|7414|7411.2|7414.4|7411.6|7413.9|7411.1|17
1626167010000|2021-07-13 09:03:30|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|3
1626167020000|2021-07-13 09:03:40|7414|7411.2|7414.8|7412|7414.8|7412|7414|7411.2|15
1626167030000|2021-07-13 09:03:50|7414.9|7412.1|7414.8|7412|7415|7412.2|7414.8|7412|10
1626167040000|2021-07-13 09:04:00|7414.9|7412.1|7415.4|7412.6|7415.8|7413|7414.9|7412.1|3
1626167050000|2021-07-13 09:04:10|7415|7412.2|7415|7412.2|7415|7412.2|7414.8|7412|6
1626167060000|2021-07-13 09:04:20|7414.9|7412.1|7414.9|7412.1|7415|7412.2|7414.8|7412|19
1626167070000|2021-07-13 09:04:30|7415|7412.2|7415|7412.2|7415|7412.2|7414.8|7412|8
1626167080000|2021-07-13 09:04:40|7414.9|7412.1|7413.4|7410.6|7414.9|7412.1|7413.4|7410.6|8
1626167090000|2021-07-13 09:04:50|7413.8|7411|7414|7411.2|7414|7411.2|7413.8|7411|2
1626167100000|2021-07-13 09:05:00|7413.8|7411|7414.4|7411.6|7414.8|7412|7413.8|7411|17
1626167110000|2021-07-13 09:05:10|7414.8|7412|7415|7412.2|7415.4|7412.6|7414.4|7411.6|7
1626167120000|2021-07-13 09:05:20|7415.4|7412.6|7414.4|7411.6|7415.4|7412.6|7414.4|7411.6|16
1626167130000|2021-07-13 09:05:30|7414.8|7412|7414.8|7412|7414.9|7412.1|7414.4|7411.6|1
1626167140000|2021-07-13 09:05:40|7414.4|7411.6|7412.9|7410.1|7414.4|7411.6|7412.8|7410|29
1626167150000|2021-07-13 09:05:50|7413|7410.2|7412.8|7410|7413.4|7410.6|7412.8|7410|15
1626167160000|2021-07-13 09:06:00|7412.9|7410.1|7411.8|7409|7413|7410.2|7411.4|7408.6|34
1626167170000|2021-07-13 09:06:10|7411.9|7409.1|7412.9|7410.1|7413.4|7410.6|7411.8|7409|39
1626167180000|2021-07-13 09:06:20|7412.8|7410|7411.9|7409.1|7412.8|7410|7411.8|7409|40
1626167190000|2021-07-13 09:06:30|7411.8|7409|7410.8|7408|7411.8|7409|7410.8|7408|7
1626167200000|2021-07-13 09:06:40|7410.9|7408.1|7410.8|7408|7411.8|7409|7410.8|7408|13
1626167210000|2021-07-13 09:06:50|7410.4|7407.6|7411.8|7409|7411.8|7409|7410.4|7407.6|9
1626167220000|2021-07-13 09:07:00|7411.9|7409.1|7411|7408.2|7412|7409.2|7410.9|7408.1|20
1626167230000|2021-07-13 09:07:10|7411.4|7408.6|7412.4|7409.6|7412.8|7410|7411.4|7408.6|12
1626167240000|2021-07-13 09:07:20|7412.8|7410|7412.8|7410|7413.4|7410.6|7412.8|7410|12
1626167250000|2021-07-13 09:07:30|7413|7410.2|7412.8|7410|7413|7410.2|7412.8|7410|7
1626167260000|2021-07-13 09:07:40|7412.9|7410.1|7413|7410.2|7413|7410.2|7412.9|7410.1|1
1626167270000|2021-07-13 09:07:50|7412.9|7410.1|7412.9|7410.1|7413|7410.2|7412.8|7410|19
1626167280000|2021-07-13 09:08:00|7413|7410.2|7413|7410.2|7413|7410.2|7412.9|7410.1|1
1626167290000|2021-07-13 09:08:10|7413.8|7411|7414|7411.2|7414.4|7411.6|7413.8|7411|9
1626167300000|2021-07-13 09:08:20|7413.9|7411.1|7414.4|7411.6|7414.4|7411.6|7413.9|7411.1|9
1626167310000|2021-07-13 09:08:30|7414|7411.2|7412.9|7410.1|7414|7411.2|7412.9|7410.1|13
1626167320000|2021-07-13 09:08:40|7413|7410.2|7413|7410.2|7413|7410.2|7412.9|7410.1|3
1626167330000|2021-07-13 09:08:50|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|7412.8|7410|18
1626167340000|2021-07-13 09:09:00|7412.4|7409.6|7413|7410.2|7413|7410.2|7412.4|7409.6|3
1626167350000|2021-07-13 09:09:10|7412.9|7410.1|7413|7410.2|7413|7410.2|7412.9|7410.1|8
1626167360000|2021-07-13 09:09:20|7413.4|7410.6|7413|7410.2|7414.4|7411.6|7413|7410.2|8
1626167370000|2021-07-13 09:09:30|7412.9|7410.1|7412.9|7410.1|7413|7410.2|7412.8|7410|4
1626167380000|2021-07-13 09:09:40|7412.8|7410|7413|7410.2|7413|7410.2|7412.8|7410|2
1626167400000|2021-07-13 09:10:00|7412.9|7410.1|7413|7410.2|7413|7410.2|7412.9|7410.1|3
1626167410000|2021-07-13 09:10:10|7413.4|7410.6|7413|7410.2|7413.4|7410.6|7412.9|7410.1|0
1626167420000|2021-07-13 09:10:20|7413.4|7410.6|7413|7410.2|7413.4|7410.6|7412.9|7410.1|0
1626167440000|2021-07-13 09:10:40|7413.4|7410.6|7413|7410.2|7413.4|7410.6|7413|7410.2|1
1626167450000|2021-07-13 09:10:50|||||||||1
1626167460000|2021-07-13 09:11:00|7413.4|7410.6|7412.4|7409.6|7413.4|7410.6|7412.4|7409.6|7
1626167470000|2021-07-13 09:11:10|7411.8|7409|7412.9|7410.1|7413|7410.2|7411.8|7409|20
1626167480000|2021-07-13 09:11:20|7412.8|7410|7412.8|7410|7412.9|7410.1|7412.4|7409.6|0
1626167490000|2021-07-13 09:11:30|7412.4|7409.6|7411.9|7409.1|7412.8|7410|7411.8|7409|57
1626167500000|2021-07-13 09:11:40|7412.4|7409.6|7412.8|7410|7412.8|7410|7412.4|7409.6|6
1626167510000|2021-07-13 09:11:50|7412.9|7410.1|7413.4|7410.6|7413.4|7410.6|7412.9|7410.1|9
1626167520000|2021-07-13 09:12:00|7413|7410.2|7412|7409.2|7413|7410.2|7411.9|7409.1|12
1626167530000|2021-07-13 09:12:10|7412.4|7409.6|7412.4|7409.6|7412.8|7410|7412.4|7409.6|4
1626167540000|2021-07-13 09:12:20|7412|7409.2|7412.4|7409.6|7412.4|7409.6|7412|7409.2|2
1626167550000|2021-07-13 09:12:30|7412.3|7409.5|7411.8|7409|7412.4|7409.6|7411.8|7409|10
1626167560000|2021-07-13 09:12:40|7411.4|7408.6|7410.8|7408|7411.4|7408.6|7410.4|7407.6|9
1626167570000|2021-07-13 09:12:50|7411|7408.2|7409.4|7406.6|7411.8|7409|7409.4|7406.6|76
1626167580000|2021-07-13 09:13:00|7409.8|7407|7410.4|7407.6|7410.4|7407.6|7409.8|7407|30
1626167590000|2021-07-13 09:13:10|7410.8|7408|7410.4|7407.6|7410.8|7408|7410.4|7407.6|6
1626167600000|2021-07-13 09:13:20|7410.8|7408|7410.4|7407.6|7410.8|7408|7410.4|7407.6|0
1626167610000|2021-07-13 09:13:30|7410.8|7408|7410.4|7407.6|7410.8|7408|7410.4|7407.6|8
1626167620000|2021-07-13 09:13:40|7410|7407.2|7410.4|7407.6|7410.4|7407.6|7410|7407.2|2
1626167630000|2021-07-13 09:13:50|7410|7407.2|7409.8|7407|7410.4|7407.6|7409.8|7407|22
1626167640000|2021-07-13 09:14:00|7409.4|7406.6|7409.4|7406.6|7409.8|7407|7409.4|7406.6|7
1626167650000|2021-07-13 09:14:10|7409|7406.2|7409.4|7406.6|7409.4|7406.6|7409|7406.2|2
1626167660000|2021-07-13 09:14:20|7409.2|7406.4|7408.4|7405.6|7409.4|7406.6|7408.4|7405.6|37
1626167670000|2021-07-13 09:14:30|7407.8|7405|7406.4|7403.6|7407.8|7405|7406.4|7403.6|49
1626167680000|2021-07-13 09:14:40|7406|7403.2|7404|7401.2|7406|7403.2|7404|7401.2|44
1626167690000|2021-07-13 09:14:50|7403.4|7400.6|7405|7402.2|7405.4|7402.6|7403.4|7400.6|52
1626167700000|2021-07-13 09:15:00|7405.4|7402.6|7403.4|7400.6|7405.4|7402.6|7403.4|7400.6|17
1626167710000|2021-07-13 09:15:10|7403.8|7401|7402.8|7400|7404|7401.2|7402.4|7399.6|23
1626167720000|2021-07-13 09:15:20|7402.4|7399.6|7401.8|7399|7402.4|7399.6|7400.8|7398|66
1626167730000|2021-07-13 09:15:30|7402|7399.2|7399.4|7396.6|7402|7399.2|7399|7396.2|48
1626167740000|2021-07-13 09:15:40|7399|7396.2|7400.4|7397.6|7400.4|7397.6|7398.8|7396|28
1626167750000|2021-07-13 09:15:50|7400|7397.2|7398.4|7395.6|7400|7397.2|7397.4|7394.6|55
1626167760000|2021-07-13 09:16:00|7398.8|7396|7400.4|7397.6|7401|7398.2|7398.8|7396|48
1626167770000|2021-07-13 09:16:10|7400.8|7398|7400.4|7397.6|7400.8|7398|7400|7397.2|10
1626167780000|2021-07-13 09:16:20|7400.8|7398|7401.8|7399|7402|7399.2|7400.4|7397.6|39
1626167790000|2021-07-13 09:16:30|7402|7399.2|7402|7399.2|7402.4|7399.6|7401.9|7399.1|12
1626167800000|2021-07-13 09:16:40|7402.4|7399.6|7402.4|7399.6|7402.8|7400|7402|7399.2|4
1626167810000|2021-07-13 09:16:50|7402.9|7400.1|7404|7401.2|7404|7401.2|7402.8|7400|29
1626167820000|2021-07-13 09:17:00|7403.9|7401.1|7403.8|7401|7405|7402.2|7403.8|7401|28
1626167830000|2021-07-13 09:17:10|7403.4|7400.6|7405.4|7402.6|7405.4|7402.6|7403.4|7400.6|31
1626167840000|2021-07-13 09:17:20|7405|7402.2|7405.4|7402.6|7405.4|7402.6|7405|7402.2|16
1626167850000|2021-07-13 09:17:30|7405.8|7403|7406.4|7403.6|7407|7404.2|7405.8|7403|38
1626167860000|2021-07-13 09:17:40|7406.8|7404|7407.9|7405.1|7408|7405.2|7406.4|7403.6|17
1626167870000|2021-07-13 09:17:50|7408|7405.2|7408.4|7405.6|7408.8|7406|7407.8|7405|13
1626167880000|2021-07-13 09:18:00|7409.4|7406.6|7409.8|7407|7410.8|7408|7409.4|7406.6|99
1626167890000|2021-07-13 09:18:10|7409.4|7406.6|7410.8|7408|7411|7408.2|7408.9|7406.1|20
1626167900000|2021-07-13 09:18:20|7411|7408.2|7410.4|7407.6|7412.4|7409.6|7410.4|7407.6|76
1626167910000|2021-07-13 09:18:30|7410.8|7408|7410.8|7408|7411|7408.2|7410.8|7408|15
1626167920000|2021-07-13 09:18:40|7410.4|7407.6|7410.8|7408|7411.8|7409|7409.8|7407|33
1626167930000|2021-07-13 09:18:50|7410.9|7408.1|7411.4|7408.6|7412.4|7409.6|7410.8|7408|88
1626167940000|2021-07-13 09:19:00|7411.8|7409|7411.4|7408.6|7411.8|7409|7411|7408.2|5
1626167950000|2021-07-13 09:19:10|7411|7408.2|7411.8|7409|7411.8|7409|7411|7408.2|1
1626167960000|2021-07-13 09:19:20|7411|7408.2|7410|7407.2|7411|7408.2|7410|7407.2|2
1626167970000|2021-07-13 09:19:30|7409.9|7407.1|7410|7407.2|7410|7407.2|7409.9|7407.1|5
1626167980000|2021-07-13 09:19:40|7409.9|7407.1|7410.4|7407.6|7410.9|7408.1|7409.8|7407|23
1626167990000|2021-07-13 09:19:50|7410.6|7407.8|7411.4|7408.6|7411.4|7408.6|7410.6|7407.8|12
1626168000000|2021-07-13 09:20:00|7411|7408.2|7409.9|7407.1|7411|7408.2|7409.9|7407.1|8
1626168010000|2021-07-13 09:20:10|7409.8|7407|7409.8|7407|7410|7407.2|7409|7406.2|16
1626168020000|2021-07-13 09:20:20|7409.4|7406.6|7409.4|7406.6|7409.8|7407|7409.4|7406.6|3
1626168030000|2021-07-13 09:20:30|7409.9|7407.1|7409.8|7407|7410.4|7407.6|7409.4|7406.6|9
1626168040000|2021-07-13 09:20:40|7409.4|7406.6|7409.8|7407|7409.8|7407|7409.4|7406.6|1
1626168050000|2021-07-13 09:20:50|7409.4|7406.6|7410.4|7407.6|7410.4|7407.6|7409.4|7406.6|9
1626168060000|2021-07-13 09:21:00|7410.8|7408|7410.8|7408|7410.8|7408|7410.4|7407.6|3
1626168070000|2021-07-13 09:21:10|7410.4|7407.6|7411|7408.2|7411|7408.2|7410.4|7407.6|6
1626168080000|2021-07-13 09:21:20|7411.4|7408.6|7411.4|7408.6|7411.8|7409|7411|7408.2|12
1626168090000|2021-07-13 09:21:30|7410.8|7408|7410.4|7407.6|7410.8|7408|7410|7407.2|26
1626168100000|2021-07-13 09:21:40|7410.8|7408|7409.4|7406.6|7411|7408.2|7408.8|7406|42
1626168110000|2021-07-13 09:21:50|7409.5|7406.7|7409.4|7406.6|7409.9|7407.1|7409|7406.2|2
1626168120000|2021-07-13 09:22:00|7409|7406.2|7410.8|7408|7411|7408.2|7409|7406.2|18
1626168130000|2021-07-13 09:22:10|7410.9|7408.1|7412|7409.2|7412|7409.2|7410.9|7408.1|34
1626168140000|2021-07-13 09:22:20|7411.9|7409.1|7414|7411.2|7414|7411.2|7411.9|7409.1|49
1626168150000|2021-07-13 09:22:30|7414.4|7411.6|7412.9|7410.1|7414.4|7411.6|7412.4|7409.6|18
1626168160000|2021-07-13 09:22:40|7413|7410.2|7413.4|7410.6|7414|7411.2|7413|7410.2|24
1626168170000|2021-07-13 09:22:50|7413.8|7411|7413.4|7410.6|7413.9|7411.1|7413.4|7410.6|5
1626168180000|2021-07-13 09:23:00|7414|7411.2|7413.4|7410.6|7414|7411.2|7413.4|7410.6|13
1626168190000|2021-07-13 09:23:10|7412.9|7410.1|7412.4|7409.6|7412.9|7410.1|7412.4|7409.6|15
1626168200000|2021-07-13 09:23:20|||||||||2
1626168210000|2021-07-13 09:23:30|7412.8|7410|7412.4|7409.6|7412.9|7410.1|7412.4|7409.6|8
1626168220000|2021-07-13 09:23:40|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|11
1626168230000|2021-07-13 09:23:50|7411.9|7409.1|7412.4|7409.6|7412.4|7409.6|7411.8|7409|5
1626168240000|2021-07-13 09:24:00|7412.3|7409.5|7411.8|7409|7412.4|7409.6|7411.8|7409|8
1626168250000|2021-07-13 09:24:10|7412|7409.2|7412.8|7410|7412.8|7410|7411.9|7409.1|4
1626168260000|2021-07-13 09:24:20|7412.9|7410.1|7412.4|7409.6|7413.4|7410.6|7412.4|7409.6|17
1626168270000|2021-07-13 09:24:30|7412|7409.2|7411.8|7409|7412|7409.2|7411.4|7408.6|13
1626168280000|2021-07-13 09:24:40|7412|7409.2|7411.9|7409.1|7412|7409.2|7411.9|7409.1|6
1626168290000|2021-07-13 09:24:50|7411.8|7409|7411.8|7409|7411.8|7409|7411.8|7409|1
1626168300000|2021-07-13 09:25:00|7412|7409.2|7412|7409.2|7412.8|7410|7411.8|7409|8
1626168310000|2021-07-13 09:25:10|7412.4|7409.6|7412|7409.2|7412.4|7409.6|7411.9|7409.1|4
1626168320000|2021-07-13 09:25:20|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|10
1626168330000|2021-07-13 09:25:30|7411.4|7408.6|7410.8|7408|7411.4|7408.6|7410.8|7408|15
1626168340000|2021-07-13 09:25:40|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|1
1626168350000|2021-07-13 09:25:50|7410.8|7408|7410.4|7407.6|7411.8|7409|7410|7407.2|23
1626168360000|2021-07-13 09:26:00|7410|7407.2|7409.8|7407|7410|7407.2|7409.4|7406.6|7
1626168370000|2021-07-13 09:26:10|7409.9|7407.1|7410.8|7408|7410.8|7408|7409.4|7406.6|7
1626168380000|2021-07-13 09:26:20|7410.9|7408.1|7409.4|7406.6|7410.9|7408.1|7409.4|7406.6|9
1626168390000|2021-07-13 09:26:30|7409.8|7407|7409.8|7407|7410.4|7407.6|7409.4|7406.6|9
1626168400000|2021-07-13 09:26:40|7409.9|7407.1|7409.8|7407|7410|7407.2|7409.8|7407|20
1626168410000|2021-07-13 09:26:50|7409|7406.2|7409.4|7406.6|7409.8|7407|7409|7406.2|10
1626168420000|2021-07-13 09:27:00|7409.8|7407|7409|7406.2|7409.8|7407|7408.8|7406|11
1626168430000|2021-07-13 09:27:10|7409.4|7406.6|7408.4|7405.6|7409.4|7406.6|7408.4|7405.6|8
1626168440000|2021-07-13 09:27:20|7408.8|7406|7406.8|7404|7408.8|7406|7406.8|7404|28
1626168450000|2021-07-13 09:27:30|7406.4|7403.6|7407.4|7404.6|7407.4|7404.6|7406.4|7403.6|20
1626168460000|2021-07-13 09:27:40|7407.8|7405|7406.8|7404|7407.8|7405|7406.8|7404|5
1626168470000|2021-07-13 09:27:50|7406.9|7404.1|7406.8|7404|7407|7404.2|7406.8|7404|16
1626168480000|2021-07-13 09:28:00|7406.4|7403.6|7405.8|7403|7406.4|7403.6|7405.8|7403|8
1626168490000|2021-07-13 09:28:10|7406|7403.2|7406.8|7404|7406.8|7404|7405.8|7403|8
1626168500000|2021-07-13 09:28:20|7407|7404.2|7407.4|7404.6|7407.4|7404.6|7407|7404.2|9
1626168510000|2021-07-13 09:28:30|7407.8|7405|7407.8|7405|7407.8|7405|7407.8|7405|3
1626168520000|2021-07-13 09:28:40|7407.4|7404.6|7407|7404.2|7408|7405.2|7406.8|7404|126
1626168530000|2021-07-13 09:28:50|7407.4|7404.6|7406.8|7404|7407.4|7404.6|7406.8|7404|2
1626168540000|2021-07-13 09:29:00|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|7405.9|7403.1|13
1626168550000|2021-07-13 09:29:10|7405.9|7403.1|7406.4|7403.6|7406.4|7403.6|7405.9|7403.1|6
1626168560000|2021-07-13 09:29:20|7406.8|7404|7406.4|7403.6|7406.8|7404|7406.4|7403.6|4
1626168570000|2021-07-13 09:29:30|7405.9|7403.1|7404.8|7402|7405.9|7403.1|7404.8|7402|71
1626168580000|2021-07-13 09:29:40|7404.9|7402.1|7405.4|7402.6|7405.4|7402.6|7404.9|7402.1|10
1626168590000|2021-07-13 09:29:50|7406.4|7403.6|7406.8|7404|7406.8|7404|7406.4|7403.6|2
1626168600000|2021-07-13 09:30:00|7406.9|7404.1|7406.8|7404|7407.8|7405|7406.8|7404|23
1626168610000|2021-07-13 09:30:10|7406.4|7403.6|7405.8|7403|7406.4|7403.6|7405.4|7402.6|4
1626168620000|2021-07-13 09:30:20|7405.9|7403.1|7405.9|7403.1|7406.4|7403.6|7405.8|7403|3
1626168630000|2021-07-13 09:30:30|7406.4|7403.6|7401.4|7398.6|7406.4|7403.6|7401.4|7398.6|74
1626168640000|2021-07-13 09:30:40|7401.8|7399|7400.9|7398.1|7401.9|7399.1|7400.9|7398.1|34
1626168650000|2021-07-13 09:30:50|7401.4|7398.6|7401.8|7399|7401.8|7399|7401.4|7398.6|27
1626168660000|2021-07-13 09:31:00|7402.4|7399.6|7400.4|7397.6|7402.8|7400|7399.8|7397|29
1626168670000|2021-07-13 09:31:10|7400.9|7398.1|7400.8|7398|7400.9|7398.1|7400.4|7397.6|12
1626168680000|2021-07-13 09:31:20|7400.3|7397.5|7399.8|7397|7400.3|7397.5|7399.8|7397|20
1626168690000|2021-07-13 09:31:30|7399.9|7397.1|7402.3|7399.5|7402.9|7400.1|7399.8|7397|43
1626168700000|2021-07-13 09:31:40|7402.8|7400|7403.3|7400.5|7403.3|7400.5|7402.3|7399.5|5
1626168710000|2021-07-13 09:31:50|7403.8|7401|7403.8|7401|7403.9|7401.1|7403.8|7401|14
1626168720000|2021-07-13 09:32:00|7403.3|7400.5|7404.3|7401.5|7405.3|7402.5|7403.3|7400.5|16
1626168730000|2021-07-13 09:32:10|7404.8|7402|7404.3|7401.5|7404.8|7402|7403.9|7401.1|14
1626168740000|2021-07-13 09:32:20|7403.9|7401.1|7403.8|7401|7403.9|7401.1|7403.3|7400.5|8
1626168750000|2021-07-13 09:32:30|7403.9|7401.1|7405.3|7402.5|7405.9|7403.1|7403.9|7401.1|23
1626168760000|2021-07-13 09:32:40|7405.8|7403|7403.3|7400.5|7405.8|7403|7402.9|7400.1|67
1626168770000|2021-07-13 09:32:50|7402.9|7400.1|7401.3|7398.5|7403.9|7401.1|7400.9|7398.1|49
1626168780000|2021-07-13 09:33:00|7401.8|7399|7400.8|7398|7401.9|7399.1|7400.3|7397.5|26
1626168790000|2021-07-13 09:33:10|7400.3|7397.5|7401.3|7398.5|7401.3|7398.5|7399.9|7397.1|14
1626168800000|2021-07-13 09:33:20|7401.8|7399|7403.9|7401.1|7403.9|7401.1|7401.8|7399|95
1626168810000|2021-07-13 09:33:30|7403.8|7401|7403.9|7401.1|7404.9|7402.1|7403.8|7401|54
1626168820000|2021-07-13 09:33:40|7403.8|7401|7403.8|7401|7403.9|7401.1|7403.3|7400.5|15
1626168830000|2021-07-13 09:33:50|7403.9|7401.1|7402.9|7400.1|7403.9|7401.1|7402.9|7400.1|2
1626168840000|2021-07-13 09:34:00|7402.8|7400|7402.3|7399.5|7402.9|7400.1|7402.3|7399.5|17
1626168850000|2021-07-13 09:34:10|7402.7|7399.9|7402.3|7399.5|7402.7|7399.9|7402.3|7399.5|1
1626168860000|2021-07-13 09:34:20|7402.7|7399.9|7402.3|7399.5|7402.9|7400.1|7401.9|7399.1|12
1626168870000|2021-07-13 09:34:30|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|1
1626168880000|2021-07-13 09:34:40|7402.8|7400|7402.3|7399.5|7402.8|7400|7401.9|7399.1|14
1626168890000|2021-07-13 09:34:50|7401.9|7399.1|7401.3|7398.5|7401.9|7399.1|7400.9|7398.1|11
1626168900000|2021-07-13 09:35:00|7400.3|7397.5|7399.9|7397.1|7400.3|7397.5|7399.7|7396.9|13
1626168910000|2021-07-13 09:35:10|7399.8|7397|7399.9|7397.1|7400.3|7397.5|7398.9|7396.1|24
1626168920000|2021-07-13 09:35:20|7399.8|7397|7398.9|7396.1|7399.8|7397|7398.9|7396.1|22
1626168930000|2021-07-13 09:35:30|7399.3|7396.5|7399.3|7396.5|7399.9|7397.1|7399.3|7396.5|32
1626168940000|2021-07-13 09:35:40|7398.9|7396.1|7399.3|7396.5|7399.5|7396.7|7398.9|7396.1|32
1626168950000|2021-07-13 09:35:50|7399.4|7396.6|7400.8|7398|7400.9|7398.1|7398.9|7396.1|36
1626168960000|2021-07-13 09:36:00|7400.9|7398.1|7400.8|7398|7400.9|7398.1|7400.8|7398|7
1626168970000|2021-07-13 09:36:10|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|2
1626168980000|2021-07-13 09:36:20|7401.7|7398.9|7402.3|7399.5|7402.3|7399.5|7401.7|7398.9|9
1626168990000|2021-07-13 09:36:30|7402.7|7399.9|7401.9|7399.1|7402.7|7399.9|7401.9|7399.1|1
1626169000000|2021-07-13 09:36:40|7401.8|7399|7402.7|7399.9|7402.7|7399.9|7401.3|7398.5|9
1626169010000|2021-07-13 09:36:50|7402.8|7400|7403.7|7400.9|7403.7|7400.9|7402.7|7399.9|21
1626169020000|2021-07-13 09:37:00|7403.9|7401.1|7403.8|7401|7403.9|7401.1|7403.7|7400.9|9
1626169030000|2021-07-13 09:37:10|7403.9|7401.1|7404.7|7401.9|7404.7|7401.9|7403.8|7401|5
1626169040000|2021-07-13 09:37:20|7404.3|7401.5|7403.9|7401.1|7404.7|7401.9|7403.9|7401.1|15
1626169050000|2021-07-13 09:37:30|7404.3|7401.5|7403.3|7400.5|7404.3|7401.5|7403.3|7400.5|4
1626169060000|2021-07-13 09:37:40|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|2
1626169070000|2021-07-13 09:37:50|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|2
1626169080000|2021-07-13 09:38:00|7403.7|7400.9|7404.3|7401.5|7404.3|7401.5|7403.7|7400.9|3
1626169100000|2021-07-13 09:38:20|||||||||5
1626169110000|2021-07-13 09:38:30|7404.2|7401.4|7403.3|7400.5|7404.2|7401.4|7402.7|7399.9|31
1626169120000|2021-07-13 09:38:40|7403.7|7400.9|7403.8|7401|7403.9|7401.1|7403.7|7400.9|7
1626169130000|2021-07-13 09:38:50|7403.7|7400.9|7403.9|7401.1|7403.9|7401.1|7403.7|7400.9|1
1626169140000|2021-07-13 09:39:00|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|2
1626169150000|2021-07-13 09:39:10|7404.2|7401.4|7403.3|7400.5|7404.2|7401.4|7403.3|7400.5|16
1626169160000|2021-07-13 09:39:20|7402.7|7399.9|7402.3|7399.5|7402.8|7400|7402.3|7399.5|8
1626169170000|2021-07-13 09:39:30|7402.7|7399.9|7403.3|7400.5|7403.3|7400.5|7402.3|7399.5|5
1626169180000|2021-07-13 09:39:40|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|1
1626169190000|2021-07-13 09:39:50|7403.8|7401|7404.3|7401.5|7404.3|7401.5|7403.8|7401|7
1626169200000|2021-07-13 09:40:00|7404.7|7401.9|7403.7|7400.9|7404.7|7401.9|7403.7|7400.9|10
1626169210000|2021-07-13 09:40:10|7403.8|7401|7404.2|7401.4|7404.2|7401.4|7403.7|7400.9|5
1626169220000|2021-07-13 09:40:20|7403.8|7401|7402.3|7399.5|7403.8|7401|7401.9|7399.1|5
1626169230000|2021-07-13 09:40:30|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.7|7398.9|9
1626169240000|2021-07-13 09:40:40|7401.8|7399|7401.8|7399|7401.8|7399|7401.3|7398.5|11
1626169250000|2021-07-13 09:40:50|7402.3|7399.5|7401.7|7398.9|7402.3|7399.5|7401.7|7398.9|1
1626169260000|2021-07-13 09:41:00|7401.8|7399|7401.7|7398.9|7401.8|7399|7401.7|7398.9|4
1626169270000|2021-07-13 09:41:10|7401.8|7399|7401.8|7399|7402.3|7399.5|7401.8|7399|2
1626169280000|2021-07-13 09:41:20|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.7|7397.9|11
1626169300000|2021-07-13 09:41:40|7400.8|7398|7401.3|7398.5|7401.8|7399|7400.8|7398|4
1626169310000|2021-07-13 09:41:50|7400.9|7398.1|7400.3|7397.5|7400.9|7398.1|7400.3|7397.5|2
1626169320000|2021-07-13 09:42:00|7400.4|7397.6|7401.8|7399|7401.9|7399.1|7400.4|7397.6|12
1626169330000|2021-07-13 09:42:10|7401.4|7398.6|7400.3|7397.5|7401.4|7398.6|7400.3|7397.5|4
1626169340000|2021-07-13 09:42:20|||||||||4
1626169350000|2021-07-13 09:42:30|7400.4|7397.6|7400.9|7398.1|7401.7|7398.9|7400.4|7397.6|23
1626169360000|2021-07-13 09:42:40|7401.3|7398.5|7401.4|7398.6|7401.9|7399.1|7401.3|7398.5|28
1626169370000|2021-07-13 09:42:50|7401.5|7398.7|7401.4|7398.6|7401.9|7399.1|7401.4|7398.6|1
1626169380000|2021-07-13 09:43:00|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.8|7399|0
1626169390000|2021-07-13 09:43:10|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7400.9|7398.1|5
1626169400000|2021-07-13 09:43:20|7401.9|7399.1|7401.9|7399.1|7402.4|7399.6|7401.3|7398.5|27
1626169410000|2021-07-13 09:43:30|7401.3|7398.5|7400.3|7397.5|7401.3|7398.5|7400.3|7397.5|12
1626169420000|2021-07-13 09:43:40|7399.9|7397.1|7399.8|7397|7399.9|7397.1|7399.8|7397|15
1626169430000|2021-07-13 09:43:50|7399.7|7396.9|7398.9|7396.1|7399.9|7397.1|7398.9|7396.1|9
1626169440000|2021-07-13 09:44:00|7399.4|7396.6|7399.3|7396.5|7399.9|7397.1|7398.9|7396.1|18
1626169450000|2021-07-13 09:44:10|7398.9|7396.1|7398.4|7395.6|7399.3|7396.5|7397.9|7395.1|17
1626169460000|2021-07-13 09:44:20|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.3|7395.5|10
1626169470000|2021-07-13 09:44:30|7399.3|7396.5|7398.9|7396.1|7399.5|7396.7|7398.9|7396.1|20
1626169480000|2021-07-13 09:44:40|7398.8|7396|7396.9|7394.1|7398.8|7396|7396.9|7394.1|21
1626169490000|2021-07-13 09:44:50|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7396.9|7394.1|10
1626169500000|2021-07-13 09:45:00|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|1
1626169520000|2021-07-13 09:45:20|7397.3|7394.5|7396.9|7394.1|7397.3|7394.5|7396.9|7394.1|5
1626169530000|2021-07-13 09:45:30|7397.9|7395.1|7397.4|7394.6|7397.9|7395.1|7397.3|7394.5|21
1626169540000|2021-07-13 09:45:40|7397.8|7395|7397.3|7394.5|7397.9|7395.1|7397.3|7394.5|21
1626169550000|2021-07-13 09:45:50|7396.9|7394.1|7396.3|7393.5|7396.9|7394.1|7396.2|7393.4|67
1626169560000|2021-07-13 09:46:00|7395.9|7393.1|7396.8|7394|7396.9|7394.1|7394.8|7392|47
1626169570000|2021-07-13 09:46:10|7396.9|7394.1|7399.3|7396.5|7399.4|7396.6|7396.9|7394.1|39
1626169580000|2021-07-13 09:46:20|7399.4|7396.6|7399.3|7396.5|7399.9|7397.1|7399.3|7396.5|12
1626169590000|2021-07-13 09:46:30|7399.4|7396.6|7400.3|7397.5|7400.3|7397.5|7399.4|7396.6|11
1626169600000|2021-07-13 09:46:40|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|1
1626169610000|2021-07-13 09:46:50|7400|7397.2|7401.3|7398.5|7401.7|7398.9|7400|7397.2|9
1626169620000|2021-07-13 09:47:00|7400.9|7398.1|7399.9|7397.1|7401.8|7399|7399.8|7397|22
1626169630000|2021-07-13 09:47:10|7399.4|7396.6|7399.3|7396.5|7399.9|7397.1|7398.9|7396.1|13
1626169640000|2021-07-13 09:47:20|7398.9|7396.1|7398.7|7395.9|7398.9|7396.1|7398.3|7395.5|9
1626169650000|2021-07-13 09:47:30|7398.9|7396.1|7398.4|7395.6|7398.9|7396.1|7398.3|7395.5|7
1626169660000|2021-07-13 09:47:40|7398.8|7396|7399.3|7396.5|7399.3|7396.5|7398.3|7395.5|5
1626169670000|2021-07-13 09:47:50|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|0
1626169680000|2021-07-13 09:48:00|||||||||10
1626169690000|2021-07-13 09:48:10|7398.8|7396|7398.9|7396.1|7398.9|7396.1|7398.4|7395.6|23
1626169700000|2021-07-13 09:48:20|7398.8|7396|7398.9|7396.1|7398.9|7396.1|7398.4|7395.6|2
1626169710000|2021-07-13 09:48:30|7398.8|7396|7398.9|7396.1|7398.9|7396.1|7398.3|7395.5|5
1626169720000|2021-07-13 09:48:40|7399.4|7396.6|7399.9|7397.1|7399.9|7397.1|7399.4|7396.6|5
1626169730000|2021-07-13 09:48:50|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|7399.9|7397.1|2
1626169740000|2021-07-13 09:49:00|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.8|7397|4
1626169750000|2021-07-13 09:49:10|7400.9|7398.1|7399.8|7397|7400.9|7398.1|7399.7|7396.9|17
1626169760000|2021-07-13 09:49:20|7399.4|7396.6|7398.9|7396.1|7399.4|7396.6|7398.9|7396.1|5
1626169770000|2021-07-13 09:49:30|||||||||1
1626169780000|2021-07-13 09:49:40|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7398.9|7396.1|0
1626169790000|2021-07-13 09:49:50|7399.5|7396.7|7399.9|7397.1|7399.9|7397.1|7399.5|7396.7|4
1626169800000|2021-07-13 09:50:00|||||||||24
1626169810000|2021-07-13 09:50:10|7399.5|7396.7|7398.9|7396.1|7399.5|7396.7|7398.9|7396.1|5
1626169820000|2021-07-13 09:50:20|7399.9|7397.1|7399.3|7396.5|7399.9|7397.1|7398.9|7396.1|12
1626169830000|2021-07-13 09:50:30|7398.9|7396.1|7398.9|7396.1|7399.4|7396.6|7398.9|7396.1|2
1626169840000|2021-07-13 09:50:40|7399.3|7396.5|7399.9|7397.1|7399.9|7397.1|7398.9|7396.1|8
1626169850000|2021-07-13 09:50:50|7400|7397.2|7399.9|7397.1|7400|7397.2|7399.9|7397.1|8
1626169860000|2021-07-13 09:51:00|||||||||7
1626169870000|2021-07-13 09:51:10|||||||||1
1626169880000|2021-07-13 09:51:20|7399.7|7396.9|7398.9|7396.1|7399.7|7396.9|7398.9|7396.1|3
1626169890000|2021-07-13 09:51:30|||||||||4
1626169900000|2021-07-13 09:51:40|7399.9|7397.1|7398.9|7396.1|7399.9|7397.1|7398.9|7396.1|7
1626169910000|2021-07-13 09:51:50|7397.9|7395.1|7396.9|7394.1|7397.9|7395.1|7396.9|7394.1|33
1626169920000|2021-07-13 09:52:00|7397|7394.2|7396.9|7394.1|7397|7394.2|7395.9|7393.1|20
1626169930000|2021-07-13 09:52:10|7396.8|7394|7396.4|7393.6|7396.9|7394.1|7395.9|7393.1|5
1626169940000|2021-07-13 09:52:20|7395.9|7393.1|7395.9|7393.1|7396.3|7393.5|7395.9|7393.1|3
1626169950000|2021-07-13 09:52:30|7396.3|7393.5|7395.9|7393.1|7396.4|7393.6|7395.9|7393.1|5
1626169960000|2021-07-13 09:52:40|7396.3|7393.5|7397.3|7394.5|7397.3|7394.5|7396.3|7393.5|2
1626169970000|2021-07-13 09:52:50|7396.9|7394.1|7397.3|7394.5|7397.3|7394.5|7396.9|7394.1|2
1626169980000|2021-07-13 09:53:00|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|2
1626169990000|2021-07-13 09:53:10|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7396.9|7394.1|4
1626170000000|2021-07-13 09:53:20|7397.4|7394.6|7397.9|7395.1|7397.9|7395.1|7397.4|7394.6|10
1626170010000|2021-07-13 09:53:30|7397.8|7395|7397.3|7394.5|7397.9|7395.1|7397.3|7394.5|2
1626170020000|2021-07-13 09:53:40|7397.4|7394.6|7396.9|7394.1|7397.9|7395.1|7396.9|7394.1|4
1626170030000|2021-07-13 09:53:50|7396.3|7393.5|7395.9|7393.1|7396.4|7393.6|7395.9|7393.1|9
1626170040000|2021-07-13 09:54:00|7395.8|7393|7394.9|7392.1|7395.9|7393.1|7394.9|7392.1|15
1626170050000|2021-07-13 09:54:10|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|6
1626170060000|2021-07-13 09:54:20|7394.9|7392.1|7395.9|7393.1|7395.9|7393.1|7394.9|7392.1|9
1626170080000|2021-07-13 09:54:40|||||||||2
1626170100000|2021-07-13 09:55:00|||||||||5
1626170110000|2021-07-13 09:55:10|7396.3|7393.5|7396.9|7394.1|7396.9|7394.1|7396.3|7393.5|6
1626170120000|2021-07-13 09:55:20|||||||||1
1626170130000|2021-07-13 09:55:30|7397.3|7394.5|7396.9|7394.1|7397.9|7395.1|7396.9|7394.1|14
1626170140000|2021-07-13 09:55:40|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7396.9|7394.1|2
1626170150000|2021-07-13 09:55:50|7396.9|7394.1|7396.3|7393.5|7397.3|7394.5|7395.9|7393.1|21
1626170160000|2021-07-13 09:56:00|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|1
1626170170000|2021-07-13 09:56:10|7396.1|7393.3|7396.3|7393.5|7396.5|7393.7|7396.1|7393.3|13
1626170180000|2021-07-13 09:56:20|7396.4|7393.6|7396.9|7394.1|7396.9|7394.1|7396.3|7393.5|15
1626170190000|2021-07-13 09:56:30|7396.4|7393.6|7396.3|7393.5|7396.4|7393.6|7396.3|7393.5|3
1626170200000|2021-07-13 09:56:40|7395.9|7393.1|7395.9|7393.1|7396.3|7393.5|7395.4|7392.6|3
1626170210000|2021-07-13 09:56:50|7395.4|7392.6|7394.9|7392.1|7395.9|7393.1|7393.9|7391.1|22
1626170220000|2021-07-13 09:57:00|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|14
1626170230000|2021-07-13 09:57:10|7396.3|7393.5|7395.9|7393.1|7396.9|7394.1|7395.9|7393.1|21
1626170240000|2021-07-13 09:57:20|||||||||1
1626170250000|2021-07-13 09:57:30|||||||||2
1626170260000|2021-07-13 09:57:40|7396.3|7393.5|7395.9|7393.1|7396.3|7393.5|7395.9|7393.1|2
1626170270000|2021-07-13 09:57:50|||||||||3
1626170280000|2021-07-13 09:58:00|7396.4|7393.6|7395.9|7393.1|7396.4|7393.6|7395.9|7393.1|12
1626170290000|2021-07-13 09:58:10|7395.8|7393|7395.9|7393.1|7395.9|7393.1|7395.3|7392.5|16
1626170300000|2021-07-13 09:58:20|7395.4|7392.6|7395.9|7393.1|7395.9|7393.1|7395.4|7392.6|3
1626170310000|2021-07-13 09:58:30|7395.8|7393|7395.9|7393.1|7395.9|7393.1|7395.8|7393|0
1626170320000|2021-07-13 09:58:40|7395.5|7392.7|7394.9|7392.1|7395.5|7392.7|7394.9|7392.1|11
1626170330000|2021-07-13 09:58:50|||||||||7
1626170340000|2021-07-13 09:59:00|7394.4|7391.6|7391.9|7389.1|7394.4|7391.6|7391.9|7389.1|102
1626170350000|2021-07-13 09:59:10|7392.3|7389.5|7392.3|7389.5|7392.9|7390.1|7391.9|7389.1|41
1626170360000|2021-07-13 09:59:20|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7390.9|7388.1|33
1626170370000|2021-07-13 09:59:30|7391.7|7388.9|7391.9|7389.1|7391.9|7389.1|7391.4|7388.6|19
1626170380000|2021-07-13 09:59:40|7391.5|7388.7|7392.9|7390.1|7392.9|7390.1|7391.4|7388.6|27
1626170390000|2021-07-13 09:59:50|7393.3|7390.5|7395.3|7392.5|7395.3|7392.5|7393.3|7390.5|20
1626170400000|2021-07-13 10:00:00|7394.9|7392.1|7395.3|7392.5|7395.3|7392.5|7394.7|7391.9|16
1626170410000|2021-07-13 10:00:10|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.3|7391.5|17
1626170420000|2021-07-13 10:00:20|7394.8|7392|7394.9|7392.1|7394.9|7392.1|7393.9|7391.1|15
1626170430000|2021-07-13 10:00:30|7394.8|7392|7395.9|7393.1|7395.9|7393.1|7394.3|7391.5|14
1626170440000|2021-07-13 10:00:40|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7395.9|7393.1|1
1626170450000|2021-07-13 10:00:50|7396.7|7393.9|7397.3|7394.5|7397.9|7395.1|7396.7|7393.9|23
1626170460000|2021-07-13 10:01:00|7397.4|7394.6|7397.9|7395.1|7398.3|7395.5|7396.9|7394.1|49
1626170470000|2021-07-13 10:01:10|7397.3|7394.5|7395.9|7393.1|7397.4|7394.6|7395.9|7393.1|36
1626170480000|2021-07-13 10:01:20|7395.4|7392.6|7395.9|7393.1|7395.9|7393.1|7395.3|7392.5|28
1626170490000|2021-07-13 10:01:30|7395.5|7392.7|7395.3|7392.5|7395.7|7392.9|7393.9|7391.1|27
1626170500000|2021-07-13 10:01:40|7395.9|7393.1|7396.3|7393.5|7396.3|7393.5|7395.7|7392.9|10
1626170510000|2021-07-13 10:01:50|7396.2|7393.4|7393.3|7390.5|7396.2|7393.4|7392.9|7390.1|41
1626170520000|2021-07-13 10:02:00|7393.8|7391|7393.8|7391|7394.3|7391.5|7392.9|7390.1|57
1626170530000|2021-07-13 10:02:10|7393.9|7391.1|7393.8|7391|7393.9|7391.1|7393.3|7390.5|9
1626170540000|2021-07-13 10:02:20|7393.9|7391.1|7395.3|7392.5|7395.3|7392.5|7393.7|7390.9|18
1626170550000|2021-07-13 10:02:30|7395.1|7392.3|7395.4|7392.6|7395.9|7393.1|7394.7|7391.9|52
1626170560000|2021-07-13 10:02:40|7395.3|7392.5|7395.9|7393.1|7395.9|7393.1|7395.3|7392.5|4
1626170570000|2021-07-13 10:02:50|7396.9|7394.1|7396.4|7393.6|7397.3|7394.5|7396.3|7393.5|35
1626170580000|2021-07-13 10:03:00|7395.8|7393|7396.9|7394.1|7396.9|7394.1|7395.8|7393|48
1626170590000|2021-07-13 10:03:10|7396.8|7394|7396.9|7394.1|7396.9|7394.1|7395.9|7393.1|7
1626170600000|2021-07-13 10:03:20|7397.8|7395|7398.3|7395.5|7398.3|7395.5|7397.8|7395|2
1626170610000|2021-07-13 10:03:30|7397.9|7395.1|7398.9|7396.1|7398.9|7396.1|7397.7|7394.9|33
1626170620000|2021-07-13 10:03:40|7399.9|7397.1|7403.3|7400.5|7403.3|7400.5|7399.9|7397.1|69
1626170630000|2021-07-13 10:03:50|7402.9|7400.1|7402.9|7400.1|7403.3|7400.5|7402.3|7399.5|27
1626170640000|2021-07-13 10:04:00|7403.9|7401.1|7401.3|7398.5|7403.9|7401.1|7401.3|7398.5|57
1626170650000|2021-07-13 10:04:10|7401.4|7398.6|7401.7|7398.9|7401.7|7398.9|7401.3|7398.5|6
1626170660000|2021-07-13 10:04:20|7401.3|7398.5|7400.9|7398.1|7401.3|7398.5|7400.9|7398.1|10
1626170670000|2021-07-13 10:04:30|||||||||2
1626170680000|2021-07-13 10:04:40|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|2
1626170690000|2021-07-13 10:04:50|7401.7|7398.9|7401.3|7398.5|7401.7|7398.9|7400.9|7398.1|2
1626170700000|2021-07-13 10:05:00|7401.8|7399|7400.9|7398.1|7401.9|7399.1|7400.7|7397.9|30
1626170710000|2021-07-13 10:05:10|7400.7|7397.9|7400.3|7397.5|7400.7|7397.9|7399.9|7397.1|5
1626170720000|2021-07-13 10:05:20|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|0
1626170730000|2021-07-13 10:05:30|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|9
1626170740000|2021-07-13 10:05:40|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|8
1626170750000|2021-07-13 10:05:50|7398.4|7395.6|7397.9|7395.1|7398.4|7395.6|7397.3|7394.5|31
1626170760000|2021-07-13 10:06:00|7398.3|7395.5|7397.3|7394.5|7398.8|7396|7397.3|7394.5|7
1626170770000|2021-07-13 10:06:10|7396.9|7394.1|7397.3|7394.5|7397.8|7395|7396.9|7394.1|9
1626170780000|2021-07-13 10:06:20|||||||||5
1626170790000|2021-07-13 10:06:30|7396.9|7394.1|7396.3|7393.5|7396.9|7394.1|7396.3|7393.5|14
1626170800000|2021-07-13 10:06:40|7396.7|7393.9|7397.3|7394.5|7397.3|7394.5|7396.7|7393.9|6
1626170810000|2021-07-13 10:06:50|7397.4|7394.6|7397.9|7395.1|7397.9|7395.1|7397.3|7394.5|20
1626170820000|2021-07-13 10:07:00|7398.3|7395.5|7398.9|7396.1|7398.9|7396.1|7398.3|7395.5|24
1626170830000|2021-07-13 10:07:10|7399.7|7396.9|7398.8|7396|7399.7|7396.9|7398.3|7395.5|33
1626170840000|2021-07-13 10:07:20|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7397.9|7395.1|5
1626170850000|2021-07-13 10:07:30|||||||||1
1626170860000|2021-07-13 10:07:40|7397.9|7395.1|7398.3|7395.5|7398.3|7395.5|7397.9|7395.1|0
1626170870000|2021-07-13 10:07:50|7398.7|7395.9|7398.3|7395.5|7398.7|7395.9|7398.3|7395.5|1
1626170880000|2021-07-13 10:08:00|7397.9|7395.1|7397.3|7394.5|7398.3|7395.5|7396.9|7394.1|14
1626170890000|2021-07-13 10:08:10|7396.9|7394.1|7397.3|7394.5|7397.3|7394.5|7396.9|7394.1|4
1626170900000|2021-07-13 10:08:20|7396.9|7394.1|7395.9|7393.1|7396.9|7394.1|7395.9|7393.1|28
1626170910000|2021-07-13 10:08:30|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|1
1626170920000|2021-07-13 10:08:40|7395.9|7393.1|7396.3|7393.5|7396.3|7393.5|7395.9|7393.1|5
1626170930000|2021-07-13 10:08:50|7395.9|7393.1|7396.3|7393.5|7396.3|7393.5|7395.7|7392.9|18
1626170940000|2021-07-13 10:09:00|7395.9|7393.1|7394.3|7391.5|7396.3|7393.5|7394.3|7391.5|22
1626170950000|2021-07-13 10:09:10|7394.7|7391.9|7394.3|7391.5|7394.7|7391.9|7394.3|7391.5|4
1626170960000|2021-07-13 10:09:20|7394.8|7392|7395.9|7393.1|7395.9|7393.1|7394.8|7392|19
1626170970000|2021-07-13 10:09:30|7396.3|7393.5|7396.7|7393.9|7396.9|7394.1|7395.9|7393.1|11
1626170990000|2021-07-13 10:09:50|7395.9|7393.1|7396.3|7393.5|7396.3|7393.5|7395.9|7393.1|3
1626171000000|2021-07-13 10:10:00|7395.7|7392.9|7395.3|7392.5|7395.7|7392.9|7394.8|7392|13
1626171010000|2021-07-13 10:10:10|7395.7|7392.9|7395.3|7392.5|7395.7|7392.9|7395.3|7392.5|6
1626171020000|2021-07-13 10:10:20|7394.9|7392.1|7394.8|7392|7394.9|7392.1|7394.8|7392|3
1626171030000|2021-07-13 10:10:30|7394.7|7391.9|7394.3|7391.5|7394.9|7392.1|7393.9|7391.1|13
1626171040000|2021-07-13 10:10:40|7393.9|7391.1|7394.3|7391.5|7394.3|7391.5|7393.8|7391|10
1626171050000|2021-07-13 10:10:50|7393.9|7391.1|7393.9|7391.1|7394.3|7391.5|7393.9|7391.1|1
1626171060000|2021-07-13 10:11:00|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|5
1626171070000|2021-07-13 10:11:10|7394.7|7391.9|7395.7|7392.9|7395.7|7392.9|7394.3|7391.5|11
1626171080000|2021-07-13 10:11:20|7394.9|7392.1|7394.8|7392|7394.9|7392.1|7394.8|7392|6
1626171090000|2021-07-13 10:11:30|7394.9|7392.1|7393.9|7391.1|7394.9|7392.1|7393.9|7391.1|9
1626171100000|2021-07-13 10:11:40|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|1
1626171110000|2021-07-13 10:11:50|7393.9|7391.1|7393.7|7390.9|7393.9|7391.1|7393.7|7390.9|6
1626171120000|2021-07-13 10:12:00|7393.8|7391|7395.3|7392.5|7395.7|7392.9|7393.7|7390.9|30
1626171130000|2021-07-13 10:12:10|7395.7|7392.9|7395.9|7393.1|7395.9|7393.1|7395.7|7392.9|11
1626171140000|2021-07-13 10:12:20|7396.3|7393.5|7395.8|7393|7396.9|7394.1|7395.7|7392.9|16
1626171150000|2021-07-13 10:12:30|7395.9|7393.1|7395.7|7392.9|7396.3|7393.5|7395.7|7392.9|2
1626171160000|2021-07-13 10:12:40|7395.3|7392.5|7395.7|7392.9|7396.3|7393.5|7395.3|7392.5|9
1626171170000|2021-07-13 10:12:50|7395.9|7393.1|7395.3|7392.5|7396.2|7393.4|7395.3|7392.5|4
1626171180000|2021-07-13 10:13:00|7395.7|7392.9|7394.7|7391.9|7395.7|7392.9|7394.7|7391.9|14
1626171190000|2021-07-13 10:13:10|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7393.7|7390.9|11
1626171200000|2021-07-13 10:13:20|7394.2|7391.4|7394.3|7391.5|7394.3|7391.5|7393.8|7391|0
1626171210000|2021-07-13 10:13:30|||||||||1
1626171220000|2021-07-13 10:13:40|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.3|7391.5|3
1626171230000|2021-07-13 10:13:50|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|0
1626171240000|2021-07-13 10:14:00|7393.9|7391.1|7391.3|7388.5|7394.3|7391.5|7391.3|7388.5|67
1626171250000|2021-07-13 10:14:10|7391.2|7388.4|7391.2|7388.4|7391.3|7388.5|7390.3|7387.5|79
1626171260000|2021-07-13 10:14:20|7390.8|7388|7389.7|7386.9|7391.2|7388.4|7388.9|7386.1|101
1626171270000|2021-07-13 10:14:30|7389.8|7387|7390.7|7387.9|7390.7|7387.9|7389.8|7387|22
1626171280000|2021-07-13 10:14:40|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|10
1626171290000|2021-07-13 10:14:50|7389.7|7386.9|7389.3|7386.5|7389.7|7386.9|7388.3|7385.5|67
1626171300000|2021-07-13 10:15:00|7389.7|7386.9|7390.7|7387.9|7390.8|7388|7389.7|7386.9|29
1626171310000|2021-07-13 10:15:10|7390.9|7388.1|7391.3|7388.5|7391.7|7388.9|7390.9|7388.1|22
1626171320000|2021-07-13 10:15:20|7391.7|7388.9|7391.8|7389|7392.3|7389.5|7391.7|7388.9|18
1626171330000|2021-07-13 10:15:30|7392.3|7389.5|7392.7|7389.9|7392.7|7389.9|7392.3|7389.5|1
1626171340000|2021-07-13 10:15:40|7392.3|7389.5|7392.7|7389.9|7392.7|7389.9|7392.3|7389.5|1
1626171350000|2021-07-13 10:15:50|7392.8|7390|7392.9|7390.1|7393.3|7390.5|7392.7|7389.9|15
1626171360000|2021-07-13 10:16:00|7392.8|7390|7393.7|7390.9|7394.3|7391.5|7392.7|7389.9|24
1626171370000|2021-07-13 10:16:10|7393.8|7391|7393.8|7391|7393.8|7391|7393.8|7391|6
1626171380000|2021-07-13 10:16:20|7393.9|7391.1|7392.7|7389.9|7394.3|7391.5|7392.7|7389.9|14
1626171390000|2021-07-13 10:16:30|7392.3|7389.5|7392.3|7389.5|7392.9|7390.1|7392.3|7389.5|5
1626171400000|2021-07-13 10:16:40|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.3|7389.5|7
1626171410000|2021-07-13 10:16:50|7392.9|7390.1|7393.3|7390.5|7393.3|7390.5|7392.7|7389.9|0
1626171420000|2021-07-13 10:17:00|7393.9|7391.1|7394.7|7391.9|7394.9|7392.1|7393.7|7390.9|32
1626171430000|2021-07-13 10:17:10|7393.9|7391.1|7393.3|7390.5|7394.7|7391.9|7392.8|7390|21
1626171440000|2021-07-13 10:17:20|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|2
1626171450000|2021-07-13 10:17:30|||||||||3
1626171460000|2021-07-13 10:17:40|||||||||4
1626171470000|2021-07-13 10:17:50|7393.3|7390.5|7393.7|7390.9|7393.7|7390.9|7393.3|7390.5|5
1626171490000|2021-07-13 10:18:10|7393.8|7391|7394.3|7391.5|7394.3|7391.5|7393.7|7390.9|11
1626171500000|2021-07-13 10:18:20|7394.7|7391.9|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|9
1626171510000|2021-07-13 10:18:30|7393.8|7391|7394.2|7391.4|7394.7|7391.9|7393.8|7391|13
1626171520000|2021-07-13 10:18:40|7394.3|7391.5|7395.3|7392.5|7395.9|7393.1|7393.7|7390.9|78
1626171530000|2021-07-13 10:18:50|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|5
1626171540000|2021-07-13 10:19:00|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|2
1626171550000|2021-07-13 10:19:10|7394.7|7391.9|7396.3|7393.5|7396.7|7393.9|7394.7|7391.9|22
1626171560000|2021-07-13 10:19:20|||||||||4
1626171570000|2021-07-13 10:19:30|7396.4|7393.6|7396.3|7393.5|7397.3|7394.5|7396.3|7393.5|18
1626171580000|2021-07-13 10:19:40|||||||||5
1626171590000|2021-07-13 10:19:50|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7
1626171600000|2021-07-13 10:20:00|7396.3|7393.5|7396.3|7393.5|7396.9|7394.1|7396.3|7393.5|13
1626171620000|2021-07-13 10:20:20|7396.7|7393.9|7396.3|7393.5|7396.7|7393.9|7396.3|7393.5|1
1626171630000|2021-07-13 10:20:30|7396.7|7393.9|7396.3|7393.5|7397.3|7394.5|7396.3|7393.5|15
1626171640000|2021-07-13 10:20:40|7396.8|7394|7396.9|7394.1|7397.7|7394.9|7396.7|7393.9|23
1626171650000|2021-07-13 10:20:50|7396.8|7394|7397.3|7394.5|7397.3|7394.5|7396.8|7394|4
1626171660000|2021-07-13 10:21:00|7396.9|7394.1|7397.3|7394.5|7398.3|7395.5|7396.8|7394|45
1626171670000|2021-07-13 10:21:10|7397.4|7394.6|7398.3|7395.5|7398.3|7395.5|7397.3|7394.5|14
1626171680000|2021-07-13 10:21:20|7397.9|7395.1|7398.3|7395.5|7398.8|7396|7397.9|7395.1|37
1626171690000|2021-07-13 10:21:30|7397.9|7395.1|7398.3|7395.5|7398.3|7395.5|7397.9|7395.1|3
1626171700000|2021-07-13 10:21:40|7398.7|7395.9|7398.3|7395.5|7398.9|7396.1|7398.3|7395.5|14
1626171710000|2021-07-13 10:21:50|||||||||7
1626171720000|2021-07-13 10:22:00|7398.1|7395.3|7396.7|7393.9|7398.1|7395.3|7396.3|7393.5|57
1626171730000|2021-07-13 10:22:10|7396.3|7393.5|7397.7|7394.9|7398.3|7395.5|7396.3|7393.5|28
1626171740000|2021-07-13 10:22:20|7397.3|7394.5|7394.7|7391.9|7397.3|7394.5|7394.7|7391.9|36
1626171750000|2021-07-13 10:22:30|7394.8|7392|7394.7|7391.9|7394.8|7392|7394.7|7391.9|10
1626171760000|2021-07-13 10:22:40|7394.8|7392|7395.7|7392.9|7395.7|7392.9|7394.7|7391.9|15
1626171770000|2021-07-13 10:22:50|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|0
1626171780000|2021-07-13 10:23:00|7395.7|7392.9|7394.8|7392|7395.7|7392.9|7394.8|7392|12
1626171790000|2021-07-13 10:23:10|7394.7|7391.9|7394.7|7391.9|7395.3|7392.5|7394.7|7391.9|20
1626171800000|2021-07-13 10:23:20|||||||||6
1626171810000|2021-07-13 10:23:30|||||||||8
1626171820000|2021-07-13 10:23:40|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|3
1626171830000|2021-07-13 10:23:50|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|1
1626171840000|2021-07-13 10:24:00|7393.9|7391.1|7393.8|7391|7394.2|7391.4|7393.7|7390.9|30
1626171850000|2021-07-13 10:24:10|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|2
1626171860000|2021-07-13 10:24:20|7393.9|7391.1|7394.7|7391.9|7394.7|7391.9|7393.9|7391.1|3
1626171870000|2021-07-13 10:24:30|||||||||20
1626171880000|2021-07-13 10:24:40|7394.9|7392.1|7394.7|7391.9|7395.3|7392.5|7394.7|7391.9|6
1626171890000|2021-07-13 10:24:50|7394.9|7392.1|7395.8|7393|7396.3|7393.5|7394.9|7392.1|15
1626171900000|2021-07-13 10:25:00|7395.9|7393.1|7395.7|7392.9|7396.3|7393.5|7395.7|7392.9|0
1626171910000|2021-07-13 10:25:10|7395.3|7392.5|7395.7|7392.9|7395.7|7392.9|7395.3|7392.5|1
1626171930000|2021-07-13 10:25:30|7395.9|7393.1|7396.3|7393.5|7396.3|7393.5|7395.8|7393|7
1626171940000|2021-07-13 10:25:40|7396.2|7393.4|7396.3|7393.5|7396.3|7393.5|7396.2|7393.4|6
1626171950000|2021-07-13 10:25:50|7395.7|7392.9|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|1
1626171960000|2021-07-13 10:26:00|7396.9|7394.1|7396.8|7394|7397.3|7394.5|7396.7|7393.9|23
1626171970000|2021-07-13 10:26:10|7396.9|7394.1|7397.3|7394.5|7397.3|7394.5|7396.7|7393.9|5
1626171980000|2021-07-13 10:26:20|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|0
1626171990000|2021-07-13 10:26:30|||||||||1
1626172000000|2021-07-13 10:26:40|7397.9|7395.1|7397.7|7394.9|7398.3|7395.5|7396.9|7394.1|25
1626172010000|2021-07-13 10:26:50|7397.8|7395|7397.8|7395|7398.3|7395.5|7397.3|7394.5|6
1626172020000|2021-07-13 10:27:00|7397.7|7394.9|7397.7|7394.9|7397.8|7395|7397.7|7394.9|9
1626172030000|2021-07-13 10:27:10|7397.9|7395.1|7397.7|7394.9|7397.9|7395.1|7397.7|7394.9|11
1626172040000|2021-07-13 10:27:20|7397.9|7395.1|7398.3|7395.5|7398.7|7395.9|7397.9|7395.1|13
1626172050000|2021-07-13 10:27:30|7397.9|7395.1|7397.3|7394.5|7397.9|7395.1|7397.3|7394.5|3
1626172060000|2021-07-13 10:27:40|||||||||2
1626172080000|2021-07-13 10:28:00|7397.7|7394.9|7397.3|7394.5|7397.7|7394.9|7397.3|7394.5|3
1626172090000|2021-07-13 10:28:10|||||||||2
1626172100000|2021-07-13 10:28:20|7396.9|7394.1|7396.3|7393.5|7396.9|7394.1|7396.3|7393.5|17
1626172110000|2021-07-13 10:28:30|7396.7|7393.9|7396.3|7393.5|7396.7|7393.9|7396.3|7393.5|1
1626172120000|2021-07-13 10:28:40|7396.7|7393.9|7396.3|7393.5|7396.7|7393.9|7396.3|7393.5|2
1626172130000|2021-07-13 10:28:50|7395.3|7392.5|7395.9|7393.1|7395.9|7393.1|7395.3|7392.5|8
1626172140000|2021-07-13 10:29:00|7395.7|7392.9|7395.3|7392.5|7395.7|7392.9|7394.7|7391.9|6
1626172150000|2021-07-13 10:29:10|7395.4|7392.6|7395.7|7392.9|7395.9|7393.1|7395.4|7392.6|21
1626172160000|2021-07-13 10:29:20|7395.8|7393|7396.3|7393.5|7396.3|7393.5|7395.8|7393|2
1626172170000|2021-07-13 10:29:30|||||||||1
1626172180000|2021-07-13 10:29:40|7395.9|7393.1|7395.3|7392.5|7395.9|7393.1|7395.3|7392.5|2
1626172190000|2021-07-13 10:29:50|7394.1|7391.3|7393.7|7390.9|7394.1|7391.3|7392.3|7389.5|59
1626172200000|2021-07-13 10:30:00|7393.3|7390.5|7392.3|7389.5|7393.8|7391|7392.3|7389.5|5
1626172210000|2021-07-13 10:30:10|7391.7|7388.9|7389.8|7387|7391.8|7389|7389.3|7386.5|92
1626172220000|2021-07-13 10:30:20|7390.3|7387.5|7390.7|7387.9|7390.8|7388|7390.3|7387.5|41
1626172230000|2021-07-13 10:30:30|7390.3|7387.5|7391.3|7388.5|7391.3|7388.5|7390.3|7387.5|16
1626172240000|2021-07-13 10:30:40|7391.7|7388.9|7391.3|7388.5|7391.7|7388.9|7391.3|7388.5|3
1626172250000|2021-07-13 10:30:50|7391.7|7388.9|7391.8|7389|7391.8|7389|7391.7|7388.9|12
1626172260000|2021-07-13 10:31:00|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.3|7388.5|4
1626172270000|2021-07-13 10:31:10|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|2
1626172280000|2021-07-13 10:31:20|7391.8|7389|7394.3|7391.5|7395.5|7392.7|7391.8|7389|71
1626172290000|2021-07-13 10:31:30|7393.8|7391|7394.3|7391.5|7394.3|7391.5|7393.8|7391|3
1626172300000|2021-07-13 10:31:40|7394.7|7391.9|7395.3|7392.5|7395.3|7392.5|7394.7|7391.9|13
1626172310000|2021-07-13 10:31:50|7395.7|7392.9|7394.7|7391.9|7395.7|7392.9|7394.7|7391.9|3
1626172320000|2021-07-13 10:32:00|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|2
1626172330000|2021-07-13 10:32:10|7393.8|7391|7393.8|7391|7393.8|7391|7393.7|7390.9|8
1626172340000|2021-07-13 10:32:20|7393.7|7390.9|7393.3|7390.5|7393.7|7390.9|7392.8|7390|8
1626172350000|2021-07-13 10:32:30|||||||||1
1626172360000|2021-07-13 10:32:40|||||||||1
1626172370000|2021-07-13 10:32:50|7393.7|7390.9|7393.8|7391|7393.8|7391|7393.7|7390.9|10
1626172380000|2021-07-13 10:33:00|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|1
1626172400000|2021-07-13 10:33:20|7393.8|7391|7393.7|7390.9|7393.8|7391|7393.7|7390.9|5
1626172410000|2021-07-13 10:33:30|||||||||1
1626172420000|2021-07-13 10:33:40|7393.2|7390.4|7387.2|7384.4|7393.2|7390.4|7385.7|7382.8|302
1626172430000|2021-07-13 10:33:50|7388.2|7385.4|7387.7|7384.9|7388.2|7385.4|7387.2|7384.4|23
1626172440000|2021-07-13 10:34:00|7387.8|7385|7389.7|7386.9|7389.7|7386.9|7387.8|7385|15
1626172450000|2021-07-13 10:34:10|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7388.7|7385.9|11
1626172460000|2021-07-13 10:34:20|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.2|7385.4|54
1626172470000|2021-07-13 10:34:30|7388.8|7386|7388.2|7385.4|7389.8|7387|7388.2|7385.4|52
1626172480000|2021-07-13 10:34:40|7388.7|7385.9|7387.1|7384.3|7388.7|7385.9|7385.1|7382.3|182
1626172490000|2021-07-13 10:34:50|7386.9|7384.1|7387.6|7384.8|7388.1|7385.3|7386.5|7383.7|25
1626172500000|2021-07-13 10:35:00|7387.5|7384.7|7388.1|7385.3|7388.5|7385.7|7387.1|7384.3|17
1626172510000|2021-07-13 10:35:10|7388|7385.2|7387.1|7384.3|7388.1|7385.3|7386.6|7383.8|14
1626172520000|2021-07-13 10:35:20|7386.7|7383.9|7385.1|7382.3|7386.7|7383.9|7384.7|7381.9|61
1626172530000|2021-07-13 10:35:30|7385.5|7382.7|7385.1|7382.3|7385.5|7382.7|7385.1|7382.3|32
1626172540000|2021-07-13 10:35:40|7384.6|7381.8|7385.1|7382.3|7385.1|7382.3|7384.5|7381.7|23
1626172550000|2021-07-13 10:35:50|7384.7|7381.9|7384.1|7381.3|7385.1|7382.3|7384.1|7381.3|19
1626172560000|2021-07-13 10:36:00|7383.1|7380.3|7383.1|7380.3|7384.1|7381.3|7382.7|7379.9|85
1626172570000|2021-07-13 10:36:10|7383.5|7380.7|7384.1|7381.3|7384.6|7381.8|7383.1|7380.3|47
1626172580000|2021-07-13 10:36:20|7383.5|7380.7|7383.1|7380.3|7383.5|7380.7|7382.1|7379.3|84
1626172590000|2021-07-13 10:36:30|7383|7380.2|7382.1|7379.3|7383|7380.2|7382.1|7379.3|16
1626172600000|2021-07-13 10:36:40|7382.5|7379.7|7383.1|7380.3|7383.1|7380.3|7382.1|7379.3|22
1626172610000|2021-07-13 10:36:50|7383|7380.2|7383.1|7380.3|7383.1|7380.3|7382.1|7379.3|22
1626172620000|2021-07-13 10:37:00|7383.6|7380.8|7383.1|7380.3|7383.6|7380.8|7383.1|7380.3|25
1626172630000|2021-07-13 10:37:10|7382.6|7379.8|7382.1|7379.3|7382.6|7379.8|7381.6|7378.8|19
1626172640000|2021-07-13 10:37:20|7382.5|7379.7|7383.1|7380.3|7383.5|7380.7|7382.1|7379.3|24
1626172650000|2021-07-13 10:37:30|7382.6|7379.8|7383.5|7380.7|7383.5|7380.7|7382.6|7379.8|6
1626172660000|2021-07-13 10:37:40|7383.1|7380.3|7383.1|7380.3|7383.1|7380.3|7382.6|7379.8|10
1626172670000|2021-07-13 10:37:50|7382.6|7379.8|7381.6|7378.8|7383.1|7380.3|7381.1|7378.3|71
1626172680000|2021-07-13 10:38:00|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382|7379.2|7
1626172690000|2021-07-13 10:38:10|7382.6|7379.8|7382.1|7379.3|7383.1|7380.3|7382.1|7379.3|42
1626172700000|2021-07-13 10:38:20|7382.6|7379.8|7382.5|7379.7|7382.6|7379.8|7382.1|7379.3|18
1626172710000|2021-07-13 10:38:30|7382.6|7379.8|7383.1|7380.3|7383.1|7380.3|7382.6|7379.8|11
1626172720000|2021-07-13 10:38:40|7382.6|7379.8|7383.1|7380.3|7383.1|7380.3|7382.1|7379.3|4
1626172730000|2021-07-13 10:38:50|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|3
1626172740000|2021-07-13 10:39:00|7383.6|7380.8|7384.1|7381.3|7384.1|7381.3|7383.5|7380.7|14
1626172750000|2021-07-13 10:39:10|7384|7381.2|7384.5|7381.7|7385.1|7382.3|7384|7381.2|21
1626172760000|2021-07-13 10:39:20|7385|7382.2|7385|7382.2|7385|7382.2|7384.5|7381.7|12
1626172770000|2021-07-13 10:39:30|7384.5|7381.7|7385|7382.2|7385|7382.2|7384.5|7381.7|6
1626172780000|2021-07-13 10:39:40|7384.6|7381.8|7385|7382.2|7385|7382.2|7384.6|7381.8|2
1626172790000|2021-07-13 10:39:50|7385.2|7382.4|7386|7383.2|7386|7383.2|7385.2|7382.4|17
1626172800000|2021-07-13 10:40:00|7385.6|7382.8|7385|7382.2|7385.6|7382.8|7384.5|7381.7|27
1626172810000|2021-07-13 10:40:10|7384.6|7381.8|7384|7381.2|7385|7382.2|7384|7381.2|3
1626172820000|2021-07-13 10:40:20|7383.6|7380.8|7383.6|7380.8|7384|7381.2|7383.6|7380.8|14
1626172830000|2021-07-13 10:40:30|7384|7381.2|7385|7382.2|7385.6|7382.8|7383.5|7380.7|71
1626172840000|2021-07-13 10:40:40|7385.1|7382.3|7386|7383.2|7386|7383.2|7385.1|7382.3|5
1626172850000|2021-07-13 10:40:50|7386.6|7383.8|7387|7384.2|7387|7384.2|7386|7383.2|18
1626172860000|2021-07-13 10:41:00|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|2
1626172870000|2021-07-13 10:41:10|7386.1|7383.3|7386|7383.2|7386.6|7383.8|7386|7383.2|19
1626172890000|2021-07-13 10:41:30|7386.5|7383.7|7387|7384.2|7387|7384.2|7386.5|7383.7|6
1626172900000|2021-07-13 10:41:40|7387.5|7384.7|7387|7384.2|7388|7385.2|7386.6|7383.8|20
1626172910000|2021-07-13 10:41:50|7386.6|7383.8|7386|7383.2|7387|7384.2|7386|7383.2|29
1626172920000|2021-07-13 10:42:00|7386.2|7383.4|7386|7383.2|7386.6|7383.8|7386|7383.2|10
1626172930000|2021-07-13 10:42:10|||||||||5
1626172940000|2021-07-13 10:42:20|7386.5|7383.7|7386|7383.2|7386.5|7383.7|7386|7383.2|1
1626172950000|2021-07-13 10:42:30|7386.2|7383.4|7386.6|7383.8|7386.6|7383.8|7386.2|7383.4|3
1626172960000|2021-07-13 10:42:40|7386.4|7383.6|7386|7383.2|7386.4|7383.6|7385.6|7382.8|15
1626172970000|2021-07-13 10:42:50|7386.4|7383.6|7386.5|7383.7|7386.6|7383.8|7386.4|7383.6|5
1626172980000|2021-07-13 10:43:00|7386.1|7383.3|7386|7383.2|7386.1|7383.3|7385.5|7382.7|18
1626172990000|2021-07-13 10:43:10|7386.2|7383.4|7387|7384.2|7387|7384.2|7386.2|7383.4|8
1626173000000|2021-07-13 10:43:20|7387.4|7384.6|7387.6|7384.8|7387.6|7384.8|7387.4|7384.6|11
1626173010000|2021-07-13 10:43:30|7387.5|7384.7|7387.6|7384.8|7388|7385.2|7387.5|7384.7|5
1626173020000|2021-07-13 10:43:40|7388|7385.2|7388.4|7385.6|7388.6|7385.8|7388|7385.2|16
1626173030000|2021-07-13 10:43:50|7388|7385.2|7388|7385.2|7388|7385.2|7387.5|7384.7|9
1626173040000|2021-07-13 10:44:00|7387.6|7384.8|7386.6|7383.8|7387.6|7384.8|7386.6|7383.8|1
1626173050000|2021-07-13 10:44:10|||||||||4
1626173060000|2021-07-13 10:44:20|7385.6|7382.8|7386|7383.2|7386|7383.2|7385.6|7382.8|49
1626173070000|2021-07-13 10:44:30|7385.6|7382.8|7384.6|7381.8|7385.6|7382.8|7384.6|7381.8|15
1626173090000|2021-07-13 10:44:50|7384.4|7381.6|7384.6|7381.8|7384.6|7381.8|7384|7381.2|25
1626173100000|2021-07-13 10:45:00|7384.1|7381.3|7384.1|7381.3|7384.6|7381.8|7384.1|7381.3|9
1626173110000|2021-07-13 10:45:10|7384.6|7381.8|7384.6|7381.8|7384.6|7381.8|7383.6|7380.8|5
1626173120000|2021-07-13 10:45:20|7385|7382.2|7386.6|7383.8|7386.6|7383.8|7384.6|7381.8|10
1626173130000|2021-07-13 10:45:30|7386.5|7383.7|7387|7384.2|7387|7384.2|7386|7383.2|12
1626173140000|2021-07-13 10:45:40|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|2
1626173150000|2021-07-13 10:45:50|7385.5|7382.7|7385.6|7382.8|7385.6|7382.8|7385|7382.2|29
1626173160000|2021-07-13 10:46:00|7385.5|7382.7|7385.6|7382.8|7385.6|7382.8|7385|7382.2|5
1626173170000|2021-07-13 10:46:10|7386|7383.2|7385.5|7382.7|7386.6|7383.8|7385.5|7382.7|25
1626173180000|2021-07-13 10:46:20|7385.4|7382.6|7384.6|7381.8|7385.4|7382.6|7384.6|7381.8|2
1626173190000|2021-07-13 10:46:30|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|3
1626173200000|2021-07-13 10:46:40|7385.6|7382.8|7386|7383.2|7386|7383.2|7385|7382.2|5
1626173210000|2021-07-13 10:46:50|7385.6|7382.8|7385|7382.2|7386|7383.2|7385|7382.2|12
1626173220000|2021-07-13 10:47:00|7384.6|7381.8|7385.6|7382.8|7385.6|7382.8|7384.6|7381.8|12
1626173230000|2021-07-13 10:47:10|7385.5|7382.7|7385.6|7382.8|7385.6|7382.8|7385|7382.2|6
1626173240000|2021-07-13 10:47:20|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|1
1626173250000|2021-07-13 10:47:30|7385.6|7382.8|7386|7383.2|7386|7383.2|7385.6|7382.8|1
1626173260000|2021-07-13 10:47:40|7386.1|7383.3|7386.6|7383.8|7387.1|7384.3|7386.1|7383.3|11
1626173270000|2021-07-13 10:47:50|7386|7383.2|7386|7383.2|7386.6|7383.8|7386|7383.2|14
1626173280000|2021-07-13 10:48:00|7386.6|7383.8|7386|7383.2|7386.6|7383.8|7386|7383.2|17
1626173290000|2021-07-13 10:48:10|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386.5|7383.7|3
1626173300000|2021-07-13 10:48:20|7386.5|7383.7|7386.1|7383.3|7386.6|7383.8|7386.1|7383.3|19
1626173310000|2021-07-13 10:48:30|7386.5|7383.7|7386|7383.2|7386.6|7383.8|7386|7383.2|14
1626173320000|2021-07-13 10:48:40|7385.6|7382.8|7386|7383.2|7386|7383.2|7385.6|7382.8|1
1626173330000|2021-07-13 10:48:50|||||||||3
1626173340000|2021-07-13 10:49:00|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|3
1626173350000|2021-07-13 10:49:10|7385.4|7382.6|7386|7383.2|7386.4|7383.6|7385.4|7382.6|11
1626173360000|2021-07-13 10:49:20|||||||||4
1626173370000|2021-07-13 10:49:30|7385.6|7382.8|7386|7383.2|7386|7383.2|7385.6|7382.8|12
1626173380000|2021-07-13 10:49:40|||||||||4
1626173390000|2021-07-13 10:49:50|7385.6|7382.8|7384|7381.2|7385.6|7382.8|7383.6|7380.8|17
1626173400000|2021-07-13 10:50:00|7384.4|7381.6|7384|7381.2|7384.5|7381.7|7384|7381.2|3
1626173410000|2021-07-13 10:50:10|7384.5|7381.7|7385|7382.2|7385|7382.2|7384.5|7381.7|7
1626173420000|2021-07-13 10:50:20|7385.4|7382.6|7385|7382.2|7386|7383.2|7385|7382.2|12
1626173430000|2021-07-13 10:50:30|7385.4|7382.6|7385.5|7382.7|7385.6|7382.8|7385.4|7382.6|7
1626173440000|2021-07-13 10:50:40|7385.4|7382.6|7385|7382.2|7385.6|7382.8|7385|7382.2|3
1626173450000|2021-07-13 10:50:50|7385.4|7382.6|7385|7382.2|7385.4|7382.6|7385|7382.2|4
1626173460000|2021-07-13 10:51:00|7385.4|7382.6|7386|7383.2|7386.4|7383.6|7385.4|7382.6|7
1626173470000|2021-07-13 10:51:10|||||||||1
1626173480000|2021-07-13 10:51:20|7386.4|7383.6|7386|7383.2|7386.4|7383.6|7386|7383.2|15
1626173490000|2021-07-13 10:51:30|7386.4|7383.6|7387|7384.2|7387|7384.2|7386.4|7383.6|12
1626173500000|2021-07-13 10:51:40|7386.6|7383.8|7386|7383.2|7387|7384.2|7386|7383.2|8
1626173510000|2021-07-13 10:51:50|7385.6|7382.8|7385|7382.2|7386|7383.2|7384.6|7381.8|8
1626173520000|2021-07-13 10:52:00|7384.6|7381.8|7384.4|7381.6|7385|7382.2|7384.4|7381.6|9
1626173530000|2021-07-13 10:52:10|7383.6|7380.8|7383|7380.2|7383.6|7380.8|7383|7380.2|4
1626173540000|2021-07-13 10:52:20|||||||||14
1626173550000|2021-07-13 10:52:30|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|1
1626173560000|2021-07-13 10:52:40|7382.4|7379.6|7378.4|7375.6|7382.4|7379.6|7377.4|7374.6|128
1626173570000|2021-07-13 10:52:50|7378.5|7375.7|7380|7377.2|7380.4|7377.6|7378.4|7375.6|34
1626173580000|2021-07-13 10:53:00|7379.9|7377.1|7375.4|7372.6|7379.9|7377.1|7375.4|7372.6|78
1626173590000|2021-07-13 10:53:10|7375.6|7372.8|7377|7374.2|7378|7375.2|7375.6|7372.8|27
1626173600000|2021-07-13 10:53:20|7376.9|7374.1|7376.4|7373.6|7377|7374.2|7376.4|7373.6|10
1626173610000|2021-07-13 10:53:30|7376|7373.2|7376.6|7373.8|7377|7374.2|7375.6|7372.8|37
1626173620000|2021-07-13 10:53:40|7377|7374.2|7377|7374.2|7377|7374.2|7376.6|7373.8|21
1626173630000|2021-07-13 10:53:50|||||||||10
1626173640000|2021-07-13 10:54:00|7377.4|7374.6|7378|7375.2|7378.4|7375.6|7376.4|7373.6|51
1626173650000|2021-07-13 10:54:10|7378.4|7375.6|7379|7376.2|7379|7376.2|7377.9|7375.1|32
1626173660000|2021-07-13 10:54:20|7379.5|7376.7|7379|7376.2|7379.6|7376.8|7379|7376.2|22
1626173670000|2021-07-13 10:54:30|7378.8|7376|7378|7375.2|7378.8|7376|7377.4|7374.6|33
1626173680000|2021-07-13 10:54:40|7377.6|7374.8|7379|7376.2|7379.4|7376.6|7377.4|7374.6|38
1626173690000|2021-07-13 10:54:50|7378.9|7376.1|7378.4|7375.6|7378.9|7376.1|7378.4|7375.6|8
1626173700000|2021-07-13 10:55:00|7378.5|7375.7|7379.4|7376.6|7379.4|7376.6|7378.4|7375.6|15
1626173710000|2021-07-13 10:55:10|7379|7376.2|7378|7375.2|7379|7376.2|7378|7375.2|5
1626173720000|2021-07-13 10:55:20|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377|7374.2|13
1626173730000|2021-07-13 10:55:30|7377.8|7375|7377|7374.2|7378|7375.2|7377|7374.2|14
1626173740000|2021-07-13 10:55:40|7376.5|7373.7|7374.4|7371.6|7377.4|7374.6|7374.4|7371.6|36
1626173750000|2021-07-13 10:55:50|7373.6|7370.8|7374|7371.2|7374.4|7371.6|7373.6|7370.8|60
1626173760000|2021-07-13 10:56:00|7373.9|7371.1|7374.4|7371.6|7374.4|7371.6|7372.6|7369.8|104
1626173770000|2021-07-13 10:56:10|7373.4|7370.6|7372|7369.2|7373.4|7370.6|7372|7369.2|44
1626173780000|2021-07-13 10:56:20|7371.6|7368.8|7372.4|7369.6|7373|7370.2|7371.6|7368.8|18
1626173790000|2021-07-13 10:56:30|7372.5|7369.7|7373|7370.2|7373.6|7370.8|7372.4|7369.6|47
1626173800000|2021-07-13 10:56:40|7372.4|7369.6|7374|7371.2|7374|7371.2|7372.4|7369.6|22
1626173810000|2021-07-13 10:56:50|7373.5|7370.7|7374|7371.2|7374.4|7371.6|7373.4|7370.6|12
1626173820000|2021-07-13 10:57:00|7374.4|7371.6|7373.4|7370.6|7374.4|7371.6|7373.4|7370.6|14
1626173830000|2021-07-13 10:57:10|7373.9|7371.1|7374|7371.2|7374|7371.2|7373.4|7370.6|14
1626173840000|2021-07-13 10:57:20|7374.4|7371.6|7373.4|7370.6|7374.4|7371.6|7373.4|7370.6|10
1626173850000|2021-07-13 10:57:30|7372.5|7369.7|7370|7367.2|7372.5|7369.7|7370|7367.2|51
1626173860000|2021-07-13 10:57:40|7369.5|7366.7|7370.9|7368.1|7370.9|7368.1|7369.4|7366.6|40
1626173870000|2021-07-13 10:57:50|7371|7368.2|7370.9|7368.1|7371|7368.2|7370.4|7367.6|27
1626173880000|2021-07-13 10:58:00|7370.4|7367.6|7371|7368.2|7371.4|7368.6|7370.4|7367.6|13
1626173890000|2021-07-13 10:58:10|7371.4|7368.6|7372.4|7369.6|7372.4|7369.6|7371.4|7368.6|11
1626173900000|2021-07-13 10:58:20|7372|7369.2|7371.9|7369.1|7372.4|7369.6|7371.4|7368.6|10
1626173910000|2021-07-13 10:58:30|7372|7369.2|7371.9|7369.1|7372|7369.2|7371.4|7368.6|16
1626173920000|2021-07-13 10:58:40|7371.8|7369|7371.4|7368.6|7371.8|7369|7370.9|7368.1|10
1626173930000|2021-07-13 10:58:50|7372|7369.2|7371.4|7368.6|7372|7369.2|7371.4|7368.6|14
1626173940000|2021-07-13 10:59:00|7372|7369.2|7371.4|7368.6|7372|7369.2|7371|7368.2|21
1626173950000|2021-07-13 10:59:10|7371|7368.2|7370.4|7367.6|7371.4|7368.6|7370.4|7367.6|19
1626173960000|2021-07-13 10:59:20|7369.4|7366.6|7370.4|7367.6|7370.4|7367.6|7369.4|7366.6|54
1626173970000|2021-07-13 10:59:30|7370|7367.2|7370|7367.2|7370.4|7367.6|7370|7367.2|17
1626173980000|2021-07-13 10:59:40|7370.4|7367.6|7369.9|7367.1|7370.4|7367.6|7369.5|7366.7|12
1626173990000|2021-07-13 10:59:50|7369.4|7366.6|7369.9|7367.1|7370|7367.2|7369.4|7366.6|26
1626174000000|2021-07-13 11:00:00|7370|7367.2|7367.9|7365.1|7370|7367.2|7365.4|7362.6|1620
1626174010000|2021-07-13 11:00:10|7367.8|7365|7368.3|7365.5|7368.8|7366|7367.5|7364.7|109
1626174020000|2021-07-13 11:00:20|7368.4|7365.6|7368.8|7366|7368.8|7366|7368.2|7365.4|15
1626174030000|2021-07-13 11:00:30|7369.2|7366.4|7368.4|7365.6|7369.2|7366.4|7368.4|7365.6|15
1626174040000|2021-07-13 11:00:40|7368.8|7366|7368.8|7366|7369.2|7366.4|7368.4|7365.6|19
1626174050000|2021-07-13 11:00:50|7369.2|7366.4|7369.3|7366.5|7369.4|7366.6|7369.2|7366.4|10
1626174060000|2021-07-13 11:01:00|7369.4|7366.6|7365.8|7363|7369.4|7366.6|7365.2|7362.4|91
1626174070000|2021-07-13 11:01:10|7365.7|7362.9|7359.8|7357|7365.7|7362.9|7359.8|7357|89
1626174080000|2021-07-13 11:01:20|7359.2|7356.4|7359.2|7356.4|7360.2|7357.4|7359.2|7356.4|55
1626174090000|2021-07-13 11:01:30|7358.8|7356|7359.8|7357|7360.2|7357.4|7358.2|7355.4|77
1626174100000|2021-07-13 11:01:40|7359.4|7356.6|7356.7|7353.9|7359.4|7356.6|7356.2|7353.4|89
1626174110000|2021-07-13 11:01:50|7357.2|7354.4|7358.2|7355.4|7358.2|7355.4|7356.2|7353.4|89
1626174120000|2021-07-13 11:02:00|7358.7|7355.9|7359.2|7356.4|7360.2|7357.4|7358.2|7355.4|38
1626174130000|2021-07-13 11:02:10|7359.4|7356.6|7358.8|7356|7359.8|7357|7358.4|7355.6|29
1626174140000|2021-07-13 11:02:20|7358.6|7355.8|7357.3|7354.5|7358.6|7355.8|7357.3|7354.5|32
1626174150000|2021-07-13 11:02:30|7357.4|7354.6|7357.2|7354.4|7357.8|7355|7356.8|7354|28
1626174160000|2021-07-13 11:02:40|7356.8|7354|7356.8|7354|7357.2|7354.4|7356.3|7353.5|29
1626174170000|2021-07-13 11:02:50|7355.3|7352.5|7354.8|7352|7355.3|7352.5|7354.2|7351.4|85
1626174180000|2021-07-13 11:03:00|7354.7|7351.9|7354.8|7352|7355.2|7352.4|7351.2|7348.4|130
1626174190000|2021-07-13 11:03:10|7355.2|7352.4|7354.2|7351.4|7356.2|7353.4|7354.2|7351.4|51
1626174200000|2021-07-13 11:03:20|7354.8|7352|7354.8|7352|7355.3|7352.5|7354.8|7352|39
1626174210000|2021-07-13 11:03:30|7355.4|7352.6|7355.8|7353|7356.8|7354|7355.4|7352.6|47
1626174220000|2021-07-13 11:03:40|7356.4|7353.6|7357.3|7354.5|7357.4|7354.6|7356.4|7353.6|30
1626174230000|2021-07-13 11:03:50|7357.2|7354.4|7357.4|7354.6|7357.8|7355|7356.4|7353.6|50
1626174240000|2021-07-13 11:04:00|7357.3|7354.5|7357.2|7354.4|7357.4|7354.6|7357.2|7354.4|37
1626174250000|2021-07-13 11:04:10|7357.3|7354.5|7357.2|7354.4|7357.8|7355|7357.2|7354.4|24
1626174260000|2021-07-13 11:04:20|7357.4|7354.6|7357.4|7354.6|7357.4|7354.6|7357.2|7354.4|11
1626174270000|2021-07-13 11:04:30|7357.3|7354.5|7357.8|7355|7358.4|7355.6|7357.2|7354.4|30
1626174280000|2021-07-13 11:04:40|7357.3|7354.5|7358.8|7356|7358.8|7356|7357.2|7354.4|32
1626174290000|2021-07-13 11:04:50|7358.4|7355.6|7357.8|7355|7358.4|7355.6|7357.6|7354.8|25
1626174300000|2021-07-13 11:05:00|7358.2|7355.4|7359.4|7356.6|7359.4|7356.6|7357.8|7355|51
1626174310000|2021-07-13 11:05:10|7359.3|7356.5|7361.2|7358.4|7361.2|7358.4|7358.8|7356|46
1626174320000|2021-07-13 11:05:20|7360.8|7358|7360.8|7358|7360.8|7358|7360.3|7357.5|32
1626174330000|2021-07-13 11:05:30|7360.3|7357.5|7361.2|7358.4|7361.2|7358.4|7359.8|7357|38
1626174340000|2021-07-13 11:05:40|7361.3|7358.5|7361.2|7358.4|7362.2|7359.4|7360.8|7358|29
1626174350000|2021-07-13 11:05:50|7360.4|7357.6|7360.8|7358|7360.8|7358|7359.4|7356.6|24
1626174360000|2021-07-13 11:06:00|7361.2|7358.4|7359.2|7356.4|7361.8|7359|7359.2|7356.4|27
1626174370000|2021-07-13 11:06:10|7359.3|7356.5|7359.8|7357|7359.8|7357|7358.4|7355.6|30
1626174380000|2021-07-13 11:06:20|7359.4|7356.6|7358.8|7356|7359.4|7356.6|7358.8|7356|27
1626174390000|2021-07-13 11:06:30|7358.6|7355.8|7359.4|7356.6|7359.8|7357|7357.2|7354.4|46
1626174400000|2021-07-13 11:06:40|7359.3|7356.5|7362.2|7359.4|7362.8|7360|7359.2|7356.4|73
1626174410000|2021-07-13 11:06:50|7361.8|7359|7364.2|7361.4|7364.2|7361.4|7361.8|7359|38
1626213600000|2021-07-13 22:00:00|7469.1|7466.3|7463.6|7460.8|7469.1|7466.3|7461.2|7458.4|152
1626213610000|2021-07-13 22:00:10|7464.1|7461.3|7465.6|7462.8|7466.2|7462.8|7464.1|7461.3|31
1626213620000|2021-07-13 22:00:20|7466|7463.2|7465.6|7462.8|7466.1|7463.3|7465.6|7462.8|40
1626213630000|2021-07-13 22:00:30|7464.7|7461.9|7464.6|7461.8|7465.1|7462.3|7464.6|7461.8|5
1626213640000|2021-07-13 22:00:40|7464.7|7461.9|7464.7|7461.9|7465.1|7462.3|7464.6|7461.8|7
1626213650000|2021-07-13 22:00:50|7464.6|7461.8|7464.7|7461.9|7464.7|7461.9|7464.6|7461.8|4
1626213660000|2021-07-13 22:01:00|7465.5|7462.7|7466.2|7463.4|7466.2|7463.4|7465.5|7462.7|5
1626213670000|2021-07-13 22:01:10|7467.2|7464.4|7469.1|7466.3|7469.1|7466.3|7467.1|7464.3|19
1626213680000|2021-07-13 22:01:20|7468.6|7465.8|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|2
1626213690000|2021-07-13 22:01:30|7467.7|7464.9|7467.6|7464.8|7468.5|7465.7|7467.6|7464.8|3
1626213700000|2021-07-13 22:01:40|7468|7465.2|7466.1|7463.3|7468|7465.2|7465.6|7462.8|13
1626213710000|2021-07-13 22:01:50|7465.6|7462.8|7464.7|7461.9|7465.6|7462.8|7464.7|7461.9|3
1626213720000|2021-07-13 22:02:00|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|3
1626213730000|2021-07-13 22:02:10|7465|7462.2|7465.1|7462.3|7465.6|7462.8|7465|7462.2|3
1626213740000|2021-07-13 22:02:20|||||||||1
1626213750000|2021-07-13 22:02:30|7465.2|7462.4|7465.6|7462.8|7465.6|7462.8|7465.2|7462.4|0
1626213770000|2021-07-13 22:02:50|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|0
1626213780000|2021-07-13 22:03:00|7465.6|7462.8|7466.6|7463.8|7466.6|7463.8|7465.6|7462.8|10
1626213790000|2021-07-13 22:03:10|||||||||1
1626213800000|2021-07-13 22:03:20|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|2
1626213810000|2021-07-13 22:03:30|||||||||3
1626213840000|2021-07-13 22:04:00|7466.6|7463.8|7466.6|7463.8|7466.7|7463.9|7466.6|7463.8|2
1626213850000|2021-07-13 22:04:10|7468|7465.2|7467.6|7464.8|7468|7465.2|7467.6|7464.8|5
1626213860000|2021-07-13 22:04:20|7467.1|7464.3|7467.1|7464.3|7467.2|7464.4|7466.6|7463.8|3
1626213870000|2021-07-13 22:04:30|7467.2|7464.4|7467.6|7464.8|7467.6|7464.8|7467.2|7464.4|0
1626213880000|2021-07-13 22:04:40|||||||||1
1626213890000|2021-07-13 22:04:50|7466.7|7463.9|7466.6|7463.8|7466.7|7463.9|7466.6|7463.8|2
1626213900000|2021-07-13 22:05:00|||||||||2
1626213910000|2021-07-13 22:05:10|||||||||1
1626213920000|2021-07-13 22:05:20|7467|7464.2|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|3
1626213930000|2021-07-13 22:05:30|7467|7464.2|7467.1|7464.3|7467.1|7464.3|7467|7464.2|1
1626213940000|2021-07-13 22:05:40|7467.2|7464.4|7467.6|7464.8|7467.6|7464.8|7467.2|7464.4|3
1626213950000|2021-07-13 22:05:50|7468.1|7465.3|7467.7|7464.9|7468.1|7465.3|7467.6|7464.8|5
1626213970000|2021-07-13 22:06:10|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|7
1626213980000|2021-07-13 22:06:20|7467.5|7464.7|7468|7465.2|7468|7465.2|7467.5|7464.7|3
1626213990000|2021-07-13 22:06:30|7468.1|7465.3|7468.2|7465.4|7468.6|7465.8|7468.1|7465.3|5
1626214000000|2021-07-13 22:06:40|7468.1|7465.3|7466.7|7463.9|7468.1|7465.3|7466.6|7463.8|12
1626214010000|2021-07-13 22:06:50|7466.9|7464.1|7467.1|7464.3|7468.9|7466.1|7466.1|7463.3|11
1626214020000|2021-07-13 22:07:00|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|0
1626214030000|2021-07-13 22:07:10|7467.7|7464.9|7467.6|7464.8|7467.7|7464.9|7467.5|7464.7|4
1626214040000|2021-07-13 22:07:20|7467.2|7464.4|7465.6|7462.8|7467.2|7464.4|7465.6|7462.8|8
1626214050000|2021-07-13 22:07:30|7464.7|7461.9|7464.6|7461.8|7464.7|7461.9|7464.5|7461.7|6
1626214070000|2021-07-13 22:07:50|7466.1|7463.3|7465.6|7462.8|7466.1|7463.3|7465.6|7462.8|16
1626214080000|2021-07-13 22:08:00|7465.7|7462.9|7465.6|7462.8|7466.1|7463.3|7465.6|7462.8|1
1626214090000|2021-07-13 22:08:10|7466|7463.2|7466.7|7463.9|7466.7|7463.9|7466|7463.2|11
1626214100000|2021-07-13 22:08:20|7467.1|7464.3|7466.6|7463.8|7467.1|7464.3|7466.1|7463.3|1
1626214110000|2021-07-13 22:08:30|7467.1|7464.3|7467|7464.2|7467.1|7464.3|7466.6|7463.8|2
1626214120000|2021-07-13 22:08:40|7466.6|7463.8|7466.6|7463.8|7467.1|7464.3|7466.6|7463.8|0
1626214140000|2021-07-13 22:09:00|7466.1|7463.3|7467.1|7464.3|7467.1|7464.3|7466.1|7463.3|5
1626214150000|2021-07-13 22:09:10|7467|7464.2|7467.6|7464.8|7467.6|7464.8|7466.6|7463.8|5
1626214160000|2021-07-13 22:09:20|7468.4|7465.6|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|5
1626214190000|2021-07-13 22:09:50|7468.6|7465.8|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|4
1626214200000|2021-07-13 22:10:00|||||||||1
1626214230000|2021-07-13 22:10:30|7468.6|7465.8|7467.6|7464.8|7468.6|7465.8|7467.6|7464.8|8
1626214240000|2021-07-13 22:10:40|7468.6|7465.8|7467.6|7464.8|7468.6|7465.8|7467.6|7464.8|0
1626214250000|2021-07-13 22:10:50|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|1
1626214260000|2021-07-13 22:11:00|||||||||2
1626214300000|2021-07-13 22:11:40|||||||||3
1626214310000|2021-07-13 22:11:50|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|3
1626214320000|2021-07-13 22:12:00|||||||||1
1626214380000|2021-07-13 22:13:00|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1626214390000|2021-07-13 22:13:10|7468.4|7465.6|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|6
1626214400000|2021-07-13 22:13:20|7468.6|7465.8|7468.1|7465.3|7468.6|7465.8|7468.1|7465.3|0
1626214440000|2021-07-13 22:14:00|||||||||2
1626214450000|2021-07-13 22:14:10|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|0
1626214460000|2021-07-13 22:14:20|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1626214500000|2021-07-13 22:15:00|||||||||1
1626214560000|2021-07-13 22:16:00|||||||||2
1626214580000|2021-07-13 22:16:20|||||||||1
1626214600000|2021-07-13 22:16:40|||||||||1
1626214630000|2021-07-13 22:17:10|||||||||1
1626214640000|2021-07-13 22:17:20|7467.5|7464.7|7467.1|7464.3|7467.6|7464.8|7466.5|7463.7|16
1626214650000|2021-07-13 22:17:30|7467|7464.2|7466.5|7463.7|7467.6|7464.2|7466.5|7463.6|5
1626214670000|2021-07-13 22:17:50|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|6
1626214690000|2021-07-13 22:18:10|7467.1|7464.3|7467.5|7464.7|7467.5|7464.7|7467.1|7464.3|0
1626214700000|2021-07-13 22:18:20|7467|7464.2|7467|7464.2|7468|7465.2|7467|7464.2|3
1626214720000|2021-07-13 22:18:40|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1626214730000|2021-07-13 22:18:50|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|12
1626214740000|2021-07-13 22:19:00|7467.1|7464.3|7466.5|7463.7|7467.1|7464.3|7466.5|7463.7|7
1626214750000|2021-07-13 22:19:10|7466.6|7463.8|7466.5|7463.7|7467|7464.2|7466.5|7463.7|2
1626214770000|2021-07-13 22:19:30|7466.6|7463.8|7466.5|7463.7|7467|7464.2|7466.5|7463.7|6
1626214780000|2021-07-13 22:19:40|7467|7464.2|7467.5|7464.7|7467.5|7464.7|7467|7464.2|0
1626214820000|2021-07-13 22:20:20|||||||||1
1626214840000|2021-07-13 22:20:40|7467.1|7464.3|7467|7464.2|7467.1|7464.3|7467|7464.2|3
1626214850000|2021-07-13 22:20:50|7466.5|7463.7|7467|7464.2|7467|7464.2|7466.5|7463.7|14
1626214860000|2021-07-13 22:21:00|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1626214890000|2021-07-13 22:21:30|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|0
1626214930000|2021-07-13 22:22:10|7466.5|7463.7|7467|7464.2|7467|7464.2|7466.5|7463.7|1
1626214940000|2021-07-13 22:22:20|||||||||3
1626214960000|2021-07-13 22:22:40|7467.5|7464.7|7466.5|7463.7|7467.5|7464.7|7466.5|7463.7|1
1626214970000|2021-07-13 22:22:50|7466.6|7463.8|7467|7464.2|7467|7464.2|7466.6|7463.8|2
1626214980000|2021-07-13 22:23:00|7466.6|7463.8|7467|7464.2|7467|7464.2|7466.5|7463.7|9
1626214990000|2021-07-13 22:23:10|7467.5|7464.7|7468|7465.2|7468|7465.2|7467.5|7464.7|11
1626215000000|2021-07-13 22:23:20|7467.5|7464.7|7468.5|7465.7|7468.5|7465.7|7467.5|7464.7|4
1626215010000|2021-07-13 22:23:30|||||||||4
1626215020000|2021-07-13 22:23:40|||||||||2
1626215030000|2021-07-13 22:23:50|||||||||3
1626215040000|2021-07-13 22:24:00|7468|7465.2|7468|7465.2|7468.5|7465.7|7468|7465.2|11
1626215050000|2021-07-13 22:24:10|7467.5|7464.7|7468|7465.2|7468|7465.2|7467.5|7464.7|3
1626215060000|2021-07-13 22:24:20|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7
1626215070000|2021-07-13 22:24:30|7468|7465.2|7468.5|7465.7|7468.5|7465.7|7468|7465.2|9
1626215080000|2021-07-13 22:24:40|||||||||2
1626215100000|2021-07-13 22:25:00|7468|7465.2|7468|7465.2|7468.5|7465.7|7467.5|7464.7|7
1626215110000|2021-07-13 22:25:10|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|3
1626215140000|2021-07-13 22:25:40|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|0
1626215150000|2021-07-13 22:25:50|7466.1|7463.3|7466.1|7463.3|7466.6|7463.8|7466.1|7463.3|4
1626215160000|2021-07-13 22:26:00|7466.2|7463.4|7466.5|7463.7|7467|7464.2|7466.2|7463.4|1
1626215170000|2021-07-13 22:26:10|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|1
1626215190000|2021-07-13 22:26:30|||||||||1
1626215200000|2021-07-13 22:26:40|7465.5|7462.7|7465.6|7462.8|7465.6|7462.8|7465|7462.2|2
1626215210000|2021-07-13 22:26:50|7466.5|7463.7|7466.1|7463.3|7466.5|7463.7|7466.1|7463.3|0
1626215220000|2021-07-13 22:27:00|7465.7|7462.9|7466.1|7463.3|7466.1|7463.3|7465.6|7462.8|3
1626215230000|2021-07-13 22:27:10|7466.5|7463.7|7466.1|7463.3|7466.5|7463.7|7466.1|7463.3|0
1626215260000|2021-07-13 22:27:40|||||||||1
1626215310000|2021-07-13 22:28:30|||||||||1
1626215340000|2021-07-13 22:29:00|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|3
1626215350000|2021-07-13 22:29:10|||||||||1
1626215370000|2021-07-13 22:29:30|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|1
1626215410000|2021-07-13 22:30:10|||||||||1
1626215420000|2021-07-13 22:30:20|7466.5|7463.7|7466.1|7463.3|7466.5|7463.7|7466.1|7463.3|0
1626215430000|2021-07-13 22:30:30|7466.5|7463.7|7465.9|7463.1|7466.5|7463.7|7465.9|7463.1|2
1626215440000|2021-07-13 22:30:40|||||||||2
1626215450000|2021-07-13 22:30:50|7466.1|7463.3|7466.5|7463.7|7466.5|7463.7|7466|7463.2|1
1626215460000|2021-07-13 22:31:00|7466.4|7463.6|7466.5|7463.7|7466.5|7463.7|7466|7463.2|0
1626215470000|2021-07-13 22:31:10|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|7465.1|7462.3|2
1626215490000|2021-07-13 22:31:30|||||||||2
1626215510000|2021-07-13 22:31:50|7465.5|7462.7|7466.5|7463.7|7466.5|7463.7|7465.5|7462.7|2
1626215520000|2021-07-13 22:32:00|7466.4|7463.6|7465.5|7462.7|7466.4|7463.6|7465.5|7462.7|1
1626215530000|2021-07-13 22:32:10|7465.6|7462.8|7466.5|7463.7|7466.5|7463.7|7465.6|7462.8|2
1626215540000|2021-07-13 22:32:20|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466|7463.2|1
1626215550000|2021-07-13 22:32:30|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1626215560000|2021-07-13 22:32:40|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|1
1626215570000|2021-07-13 22:32:50|7466.5|7463.7|7466.4|7463.6|7466.5|7463.7|7466.4|7463.6|7
1626215590000|2021-07-13 22:33:10|7466|7463.2|7466.5|7463.7|7466.5|7463.7|7466|7463.2|5
1626215600000|2021-07-13 22:33:20|||||||||1
1626215610000|2021-07-13 22:33:30|||||||||1
1626215620000|2021-07-13 22:33:40|7466.1|7463.3|7467|7464.2|7467|7464.2|7466.1|7463.3|1
1626215630000|2021-07-13 22:33:50|7467.1|7464.3|7467.4|7464.6|7467.5|7464.7|7467.1|7464.3|1
1626215640000|2021-07-13 22:34:00|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|1
1626215650000|2021-07-13 22:34:10|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1626215660000|2021-07-13 22:34:20|||||||||1
1626215670000|2021-07-13 22:34:30|||||||||2
1626215680000|2021-07-13 22:34:40|||||||||3
1626215690000|2021-07-13 22:34:50|||||||||1
1626215710000|2021-07-13 22:35:10|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|2
1626215720000|2021-07-13 22:35:20|7467.4|7464.6|7467.5|7464.7|7467.5|7464.7|7467.4|7464.6|4
1626215730000|2021-07-13 22:35:30|7467.9|7465.1|7468.5|7465.7|7468.5|7465.7|7467.9|7465.1|7
1626215740000|2021-07-13 22:35:40|||||||||1
1626215760000|2021-07-13 22:36:00|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1626215770000|2021-07-13 22:36:10|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|1
1626215780000|2021-07-13 22:36:20|||||||||1
1626215790000|2021-07-13 22:36:30|||||||||2
1626215800000|2021-07-13 22:36:40|||||||||3
1626215830000|2021-07-13 22:37:10|||||||||3
1626215850000|2021-07-13 22:37:30|7468.4|7465.6|7467.9|7465.1|7468.4|7465.6|7467.9|7465.1|2
1626215860000|2021-07-13 22:37:40|7467.1|7464.3|7467.5|7464.7|7467.5|7464.7|7467|7464.2|5
1626215870000|2021-07-13 22:37:50|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|5
1626215880000|2021-07-13 22:38:00|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|1
1626215890000|2021-07-13 22:38:10|||||||||1
1626215900000|2021-07-13 22:38:20|7466.4|7463.6|7466.5|7463.7|7466.5|7463.7|7466.4|7463.6|4
1626215910000|2021-07-13 22:38:30|7466.4|7463.6|7466.5|7463.7|7466.5|7463.7|7466.3|7463.5|2
1626215920000|2021-07-13 22:38:40|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7465.9|7463.1|2
1626215930000|2021-07-13 22:38:50|7466.5|7463.7|7466.4|7463.6|7466.5|7463.7|7466.4|7463.6|1
1626215940000|2021-07-13 22:39:00|7465.9|7463.1|7465.5|7462.7|7465.9|7463.1|7465.5|7462.7|2
1626215970000|2021-07-13 22:39:30|||||||||2
1626215980000|2021-07-13 22:39:40|||||||||3
1626215990000|2021-07-13 22:39:50|7465.6|7462.8|7466.5|7463.7|7466.5|7463.7|7465.5|7462.7|4
1626216020000|2021-07-13 22:40:20|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|5
1626216030000|2021-07-13 22:40:30|||||||||1
1626216050000|2021-07-13 22:40:50|||||||||1
1626216060000|2021-07-13 22:41:00|||||||||2
1626216100000|2021-07-13 22:41:40|7467|7464.2|7467.9|7465.1|7467.9|7465.1|7467|7464.2|2
1626216110000|2021-07-13 22:41:50|||||||||2
1626216120000|2021-07-13 22:42:00|||||||||1
1626216130000|2021-07-13 22:42:10|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|3
1626216150000|2021-07-13 22:42:30|||||||||1
1626216160000|2021-07-13 22:42:40|7468.4|7465.6|7467.9|7465.1|7468.4|7465.6|7467.9|7465.1|3
1626216170000|2021-07-13 22:42:50|7468|7465.2|7468.5|7465.7|7468.5|7465.7|7468|7465.2|1
1626216190000|2021-07-13 22:43:10|7468.9|7466.1|7469.9|7467.1|7469.9|7467.1|7468.9|7466.1|8
1626216200000|2021-07-13 22:43:20|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|7470.9|7468.1|11
1626216210000|2021-07-13 22:43:30|7471.4|7468.6|7471.4|7468.6|7471.5|7468.7|7471.4|7468.6|6
1626216220000|2021-07-13 22:43:40|||||||||2
1626216230000|2021-07-13 22:43:50|||||||||3
1626216240000|2021-07-13 22:44:00|7471|7468.2|7470.9|7468.1|7471|7468.2|7470.9|7468.1|1
1626216250000|2021-07-13 22:44:10|7470.1|7467.3|7469.5|7466.7|7470.1|7467.3|7469.5|7466.7|3
1626216260000|2021-07-13 22:44:20|7469.4|7466.6|7469.5|7466.7|7469.5|7466.7|7469.4|7466.6|2
1626216270000|2021-07-13 22:44:30|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|2
1626216290000|2021-07-13 22:44:50|7469|7466.2|7469.4|7466.6|7469.4|7466.6|7468.9|7466.1|1
1626216300000|2021-07-13 22:45:00|7469.5|7466.7|7468.9|7466.1|7469.5|7466.7|7468.9|7466.1|2
1626216330000|2021-07-13 22:45:30|||||||||1
1626216360000|2021-07-13 22:46:00|||||||||1
1626216400000|2021-07-13 22:46:40|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|2
1626216420000|2021-07-13 22:47:00|||||||||1
1626216430000|2021-07-13 22:47:10|||||||||1
1626216450000|2021-07-13 22:47:30|7469.5|7466.7|7469.4|7466.6|7469.5|7466.7|7469.4|7466.6|1
1626216460000|2021-07-13 22:47:40|7469.3|7466.5|7468.5|7465.7|7469.3|7466.5|7468.5|7465.7|0
1626216510000|2021-07-13 22:48:30|||||||||1
1626216520000|2021-07-13 22:48:40|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|2
1626216530000|2021-07-13 22:48:50|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1626216540000|2021-07-13 22:49:00|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|10
1626216550000|2021-07-13 22:49:10|||||||||1
1626216590000|2021-07-13 22:49:50|||||||||3
1626216600000|2021-07-13 22:50:00|7466.5|7463.7|7465.9|7463.1|7466.7|7463.9|7465.9|7463.1|20
1626216610000|2021-07-13 22:50:10|7466.4|7463.6|7465.9|7463.1|7466.4|7463.6|7465.9|7463.1|4
1626216620000|2021-07-13 22:50:20|||||||||1
1626216630000|2021-07-13 22:50:30|||||||||1
1626216640000|2021-07-13 22:50:40|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|1
1626216650000|2021-07-13 22:50:50|||||||||1
1626216670000|2021-07-13 22:51:10|||||||||2
1626216690000|2021-07-13 22:51:30|7466.3|7463.5|7465.9|7463.1|7466.3|7463.5|7465.9|7463.1|4
1626216700000|2021-07-13 22:51:40|7466.4|7463.6|7466.4|7463.6|7466.9|7464.1|7465.9|7463.1|1
1626216710000|2021-07-13 22:51:50|7466.9|7464.1|7465.9|7463.1|7466.9|7464.1|7465.9|7463.1|0
1626216720000|2021-07-13 22:52:00|7466.3|7463.5|7466.4|7463.6|7466.4|7463.6|7466.3|7463.5|1
1626216730000|2021-07-13 22:52:10|7466.5|7463.7|7466.4|7463.6|7466.5|7463.7|7466.4|7463.6|7
1626216750000|2021-07-13 22:52:30|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|1
1626216760000|2021-07-13 22:52:40|||||||||2
1626216770000|2021-07-13 22:52:50|||||||||3
1626216780000|2021-07-13 22:53:00|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|4
1626216800000|2021-07-13 22:53:20|||||||||1
1626216810000|2021-07-13 22:53:30|||||||||1
1626216840000|2021-07-13 22:54:00|||||||||4
1626216880000|2021-07-13 22:54:40|||||||||2
1626216890000|2021-07-13 22:54:50|7465.9|7463.1|7466|7463.2|7466|7463.2|7465.9|7463.1|1
1626216910000|2021-07-13 22:55:10|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|2
1626216930000|2021-07-13 22:55:30|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|1
1626216950000|2021-07-13 22:55:50|7466.4|7463.6|7466.5|7463.7|7466.5|7463.7|7466.4|7463.6|0
1626216960000|2021-07-13 22:56:00|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|1
1626216970000|2021-07-13 22:56:10|||||||||1
1626217000000|2021-07-13 22:56:40|7466.5|7463.7|7467.4|7464.6|7467.5|7464.7|7466.5|7463.7|11
1626217010000|2021-07-13 22:56:50|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|2
1626217020000|2021-07-13 22:57:00|7467.9|7465.1|7467.9|7465.1|7468.3|7465.5|7467.9|7465.1|5
1626217030000|2021-07-13 22:57:10|||||||||1
1626217040000|2021-07-13 22:57:20|||||||||1
1626217050000|2021-07-13 22:57:30|||||||||1
1626217070000|2021-07-13 22:57:50|7468|7465.2|7467.9|7465.1|7468|7465.2|7467.9|7465.1|1
1626217090000|2021-07-13 22:58:10|7468|7465.2|7468.4|7465.6|7468.4|7465.6|7467.9|7465.1|10
1626217100000|2021-07-13 22:58:20|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|0
1626217110000|2021-07-13 22:58:30|7468.1|7465.3|7467.9|7465.1|7468.1|7465.3|7467.9|7465.1|4
1626217120000|2021-07-13 22:58:40|||||||||3
1626217130000|2021-07-13 22:58:50|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|1
1626217140000|2021-07-13 22:59:00|||||||||1
1626217150000|2021-07-13 22:59:10|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|0
1626217160000|2021-07-13 22:59:20|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|6
1626217180000|2021-07-13 22:59:40|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|1
1626217220000|2021-07-13 23:00:20|||||||||1
1626217230000|2021-07-13 23:00:30|7466.5|7463.7|7465.9|7463.1|7466.5|7463.7|7465.9|7463.1|9
1626217240000|2021-07-13 23:00:40|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|1
1626217250000|2021-07-13 23:00:50|||||||||2
1626217290000|2021-07-13 23:01:30|||||||||1
1626217300000|2021-07-13 23:01:40|7465.4|7462.6|7464.9|7462.1|7465.4|7462.6|7464.9|7462.1|1
1626217310000|2021-07-13 23:01:50|||||||||2
1626217330000|2021-07-13 23:02:10|7465|7462.2|7465.5|7462.7|7465.5|7462.7|7465|7462.2|3
1626217340000|2021-07-13 23:02:20|||||||||1
1626217350000|2021-07-13 23:02:30|||||||||1
1626217360000|2021-07-13 23:02:40|||||||||1
1626217390000|2021-07-13 23:03:10|||||||||1
1626217410000|2021-07-13 23:03:30|||||||||1
1626217430000|2021-07-13 23:03:50|||||||||4
1626217460000|2021-07-13 23:04:20|7465.3|7462.5|7465.4|7462.6|7465.4|7462.6|7464.9|7462.1|3
1626217470000|2021-07-13 23:04:30|7465.5|7462.7|7465.4|7462.6|7465.5|7462.7|7465.4|7462.6|4
1626217480000|2021-07-13 23:04:40|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|0
1626217500000|2021-07-13 23:05:00|7465.3|7462.5|7465.5|7462.7|7465.5|7462.7|7465.3|7462.5|4
1626217530000|2021-07-13 23:05:30|7465.9|7463.1|7467.5|7464.7|7467.5|7464.7|7465.9|7463.1|20
1626217560000|2021-07-13 23:06:00|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1626217570000|2021-07-13 23:06:10|||||||||1
1626217620000|2021-07-13 23:07:00|||||||||1
1626217660000|2021-07-13 23:07:40|||||||||1
1626217700000|2021-07-13 23:08:20|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|5
1626217710000|2021-07-13 23:08:30|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|0
1626217720000|2021-07-13 23:08:40|||||||||1
1626217730000|2021-07-13 23:08:50|||||||||3
1626217740000|2021-07-13 23:09:00|7467.3|7464.5|7467.4|7464.6|7467.4|7464.6|7467.3|7464.5|3
1626217750000|2021-07-13 23:09:10|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|0
1626217770000|2021-07-13 23:09:30|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|14
1626217800000|2021-07-13 23:10:00|7467.3|7464.5|7467.5|7464.7|7467.5|7464.7|7467.3|7464.5|3
1626217810000|2021-07-13 23:10:10|||||||||1
1626217840000|2021-07-13 23:10:40|7467.9|7465.1|7467.5|7464.7|7468.4|7465.6|7467.5|7464.7|10
1626217860000|2021-07-13 23:11:00|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1626217870000|2021-07-13 23:11:10|7467.3|7464.5|7466.9|7464.1|7467.3|7464.5|7466.9|7464.1|0
1626217880000|2021-07-13 23:11:20|||||||||1
1626217890000|2021-07-13 23:11:30|||||||||1
1626217910000|2021-07-13 23:11:50|7467.4|7464.6|7467.5|7464.7|7467.5|7464.7|7467.4|7464.6|5
1626217930000|2021-07-13 23:12:10|7467.9|7465.1|7467.5|7464.7|7468|7465.2|7467.5|7464.7|6
1626217950000|2021-07-13 23:12:30|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|2
1626217960000|2021-07-13 23:12:40|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|2
1626218030000|2021-07-13 23:13:50|7467.4|7464.6|7467.4|7464.6|7467.5|7464.7|7467.4|7464.6|2
1626218040000|2021-07-13 23:14:00|7467.5|7464.7|7467.4|7464.6|7467.5|7464.7|7467.4|7464.6|0
1626218050000|2021-07-13 23:14:10|7467.3|7464.5|7467.5|7464.7|7467.5|7464.7|7466.9|7464.1|2
1626218060000|2021-07-13 23:14:20|7467.4|7464.6|7467.5|7464.7|7467.5|7464.7|7467.4|7464.6|0
1626218080000|2021-07-13 23:14:40|||||||||1
1626218090000|2021-07-13 23:14:50|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|3
1626218100000|2021-07-13 23:15:00|7468.3|7465.5|7468.5|7465.7|7468.5|7465.7|7467.9|7465.1|9
1626218120000|2021-07-13 23:15:20|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|0
1626218130000|2021-07-13 23:15:30|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|3
1626218140000|2021-07-13 23:15:40|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|0
1626218200000|2021-07-13 23:16:40|||||||||1
1626218210000|2021-07-13 23:16:50|||||||||2
1626218220000|2021-07-13 23:17:00|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|1
1626218230000|2021-07-13 23:17:10|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|3
1626218240000|2021-07-13 23:17:20|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|1
1626218280000|2021-07-13 23:18:00|||||||||1
1626218290000|2021-07-13 23:18:10|7468.1|7465.3|7468.5|7465.7|7468.5|7465.7|7468.1|7465.3|1
1626218330000|2021-07-13 23:18:50|||||||||1
1626218350000|2021-07-13 23:19:10|||||||||1
1626218360000|2021-07-13 23:19:20|7468.9|7466.1|7469.5|7466.7|7469.5|7466.7|7468.9|7466.1|3
1626218370000|2021-07-13 23:19:30|||||||||1
1626218390000|2021-07-13 23:19:50|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|7469.9|7467.1|0
1626218410000|2021-07-13 23:20:10|7469.5|7466.7|7468.5|7465.7|7469.5|7466.7|7468.5|7465.7|5
1626218420000|2021-07-13 23:20:20|7469|7466.2|7469|7466.2|7469|7466.2|7469|7466.2|0
1626218460000|2021-07-13 23:21:00|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.4|7465.6|3
1626218470000|2021-07-13 23:21:10|7468.4|7465.6|7467.5|7464.7|7468.4|7465.6|7467.5|7464.7|0
1626218530000|2021-07-13 23:22:10|||||||||2
1626218560000|2021-07-13 23:22:40|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|1
1626218580000|2021-07-13 23:23:00|7468.4|7465.6|7468|7465.2|7468.4|7465.6|7468|7465.2|1
1626218610000|2021-07-13 23:23:30|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|7468.5|7465.7|1
1626218640000|2021-07-13 23:24:00|7468.4|7465.6|7468.5|7465.7|7468.5|7465.7|7468.4|7465.6|3
1626218700000|2021-07-13 23:25:00|||||||||1
1626218710000|2021-07-13 23:25:10|||||||||1
1626218720000|2021-07-13 23:25:20|7468|7465.2|7467.5|7464.7|7468|7465.2|7467.5|7464.7|3
1626218740000|2021-07-13 23:25:40|7467.4|7464.6|7467.5|7464.7|7467.5|7464.7|7467.4|7464.6|5
1626218750000|2021-07-13 23:25:50|7467.4|7464.6|7467.5|7464.7|7467.5|7464.7|7467|7464.2|0
1626218760000|2021-07-13 23:26:00|7467.4|7464.6|7466.5|7463.7|7467.5|7464.7|7466.5|7463.7|1
1626218770000|2021-07-13 23:26:10|||||||||3
1626218780000|2021-07-13 23:26:20|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|1
1626218800000|2021-07-13 23:26:40|7465.9|7463.1|7466|7463.2|7466|7463.2|7465.9|7463.1|1
1626218810000|2021-07-13 23:26:50|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|7466.5|7463.7|0
1626218820000|2021-07-13 23:27:00|||||||||1
1626218830000|2021-07-13 23:27:10|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|0
1626218840000|2021-07-13 23:27:20|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|0
1626218850000|2021-07-13 23:27:30|||||||||1
1626218900000|2021-07-13 23:28:20|7466.5|7463.7|7465.9|7463.1|7466.5|7463.7|7465.9|7463.1|1
1626218910000|2021-07-13 23:28:30|7466.3|7463.5|7466.4|7463.6|7466.4|7463.6|7466.3|7463.5|1
1626218930000|2021-07-13 23:28:50|7466.5|7463.7|7466.4|7463.6|7466.5|7463.7|7466.4|7463.6|1
1626218960000|2021-07-13 23:29:20|7466.5|7463.7|7465.4|7462.6|7466.5|7463.7|7465.4|7462.6|1
1626218970000|2021-07-13 23:29:30|||||||||1
1626218980000|2021-07-13 23:29:40|||||||||4
1626219020000|2021-07-13 23:30:20|||||||||3
1626219030000|2021-07-13 23:30:30|||||||||1
1626219050000|2021-07-13 23:30:50|||||||||2
1626219060000|2021-07-13 23:31:00|7465.9|7463.1|7464.9|7462.1|7465.9|7463.1|7464.9|7462.1|0
1626219070000|2021-07-13 23:31:10|7464.4|7461.6|7463.9|7461.1|7464.4|7461.6|7463.9|7461.1|5
1626219080000|2021-07-13 23:31:20|||||||||1
1626219090000|2021-07-13 23:31:30|||||||||1
1626219100000|2021-07-13 23:31:40|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|5
1626219120000|2021-07-13 23:32:00|||||||||2
1626219130000|2021-07-13 23:32:10|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|1
1626219140000|2021-07-13 23:32:20|||||||||1
1626219160000|2021-07-13 23:32:40|||||||||1
1626219170000|2021-07-13 23:32:50|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|4
1626219180000|2021-07-13 23:33:00|7464.3|7461.5|7464.4|7461.6|7464.4|7461.6|7463.9|7461.1|1
1626219190000|2021-07-13 23:33:10|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|1
1626219200000|2021-07-13 23:33:20|7463.9|7461.1|7464.4|7461.6|7464.4|7461.6|7463.9|7461.1|2
1626219220000|2021-07-13 23:33:40|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|0
1626219230000|2021-07-13 23:33:50|||||||||1
1626219240000|2021-07-13 23:34:00|||||||||1
1626219250000|2021-07-13 23:34:10|||||||||1
1626219260000|2021-07-13 23:34:20|||||||||2
1626219290000|2021-07-13 23:34:50|||||||||1
1626219300000|2021-07-13 23:35:00|||||||||1
1626219320000|2021-07-13 23:35:20|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|3
1626219330000|2021-07-13 23:35:30|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|0
1626219350000|2021-07-13 23:35:50|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|3
1626219360000|2021-07-13 23:36:00|||||||||2
1626219380000|2021-07-13 23:36:20|7463.3|7460.5|7463.4|7460.6|7463.4|7460.6|7463.3|7460.5|1
1626219400000|2021-07-13 23:36:40|7463.5|7460.7|7464.4|7461.6|7464.4|7461.6|7463.5|7460.7|10
1626219420000|2021-07-13 23:37:00|||||||||5
1626219430000|2021-07-13 23:37:10|||||||||1
1626219450000|2021-07-13 23:37:30|||||||||1
1626219470000|2021-07-13 23:37:50|||||||||1
1626219480000|2021-07-13 23:38:00|7464.5|7461.7|7465.4|7462.6|7465.4|7462.6|7464.5|7461.7|5
1626219490000|2021-07-13 23:38:10|||||||||1
1626219500000|2021-07-13 23:38:20|7464.9|7462.1|7464.3|7461.5|7464.9|7462.1|7463.9|7461.1|90
1626219520000|2021-07-13 23:38:40|||||||||1
1626219550000|2021-07-13 23:39:10|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.3|7461.5|0
1626219560000|2021-07-13 23:39:20|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|0
1626219570000|2021-07-13 23:39:30|||||||||3
1626219580000|2021-07-13 23:39:40|||||||||2
1626219650000|2021-07-13 23:40:50|||||||||4
1626219670000|2021-07-13 23:41:10|||||||||1
1626219710000|2021-07-13 23:41:50|7464.8|7462|7465.3|7462.5|7465.3|7462.5|7464.8|7462|3
1626219750000|2021-07-13 23:42:30|7465.2|7462.4|7464.3|7461.5|7465.2|7462.4|7464.3|7461.5|0
1626219760000|2021-07-13 23:42:40|||||||||3
1626219800000|2021-07-13 23:43:20|7464.1|7461.3|7462.8|7460|7464.1|7461.3|7462.8|7460|6
1626219810000|2021-07-13 23:43:30|7462.3|7459.5|7461.8|7459|7462.3|7459.5|7461.8|7459|12
1626219830000|2021-07-13 23:43:50|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|10
1626219840000|2021-07-13 23:44:00|7462.8|7460|7461.8|7459|7462.8|7460|7461.8|7459|2
1626219850000|2021-07-13 23:44:10|||||||||3
1626219870000|2021-07-13 23:44:30|7461.3|7458.5|7460.8|7458|7461.3|7458.5|7460.8|7458|1
1626219880000|2021-07-13 23:44:40|7461.3|7458.5|7460.8|7458|7461.3|7458.5|7460.8|7458|8
1626219890000|2021-07-13 23:44:50|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|7459.8|7457|10
1626219900000|2021-07-13 23:45:00|7460.7|7457.9|7458.8|7456|7460.7|7457.9|7458.3|7455.5|55
1626219910000|2021-07-13 23:45:10|7459.3|7456.5|7458.8|7456|7459.3|7456.5|7458.8|7456|8
1626219920000|2021-07-13 23:45:20|7459.3|7456.5|7458.8|7456|7459.3|7456.5|7458.8|7456|10
1626219930000|2021-07-13 23:45:30|7459.3|7456.5|7457.8|7455|7459.3|7456.5|7457.8|7455|11
1626219940000|2021-07-13 23:45:40|7457.7|7454.9|7456.3|7453.5|7457.8|7455|7456.2|7453.4|41
1626219950000|2021-07-13 23:45:50|7456.2|7453.4|7455.8|7453|7457.3|7454.5|7455.8|7453|24
1626219960000|2021-07-13 23:46:00|7455.3|7452.5|7456.3|7453.5|7456.3|7453.5|7454.8|7452|20
1626219970000|2021-07-13 23:46:10|7455.7|7452.9|7456.3|7453.5|7456.3|7453.5|7455.3|7452.5|25
1626219980000|2021-07-13 23:46:20|7455.8|7453|7456.3|7453.5|7456.3|7453.5|7455.8|7453|0
1626219990000|2021-07-13 23:46:30|7456.7|7453.9|7456.8|7454|7456.8|7454|7456.7|7453.9|7
1626220000000|2021-07-13 23:46:40|7457.3|7454.5|7456.8|7454|7457.3|7454.5|7456.8|7454|1
1626220010000|2021-07-13 23:46:50|7457.3|7454.5|7457.3|7454.5|7457.8|7455|7456.8|7454|17
1626220020000|2021-07-13 23:47:00|7457.4|7454.6|7457.7|7454.9|7457.7|7454.9|7457.3|7454.5|7
1626220030000|2021-07-13 23:47:10|7458.3|7455.5|7457.7|7454.9|7458.3|7455.5|7457.7|7454.9|6
1626220040000|2021-07-13 23:47:20|7457.8|7455|7457.7|7454.9|7457.8|7455|7457.7|7454.9|2
1626220050000|2021-07-13 23:47:30|7457.8|7455|7456.8|7454|7457.8|7455|7456.8|7454|9
1626220060000|2021-07-13 23:47:40|||||||||4
1626220070000|2021-07-13 23:47:50|||||||||1
1626220080000|2021-07-13 23:48:00|7457.3|7454.5|7456.3|7453.5|7457.3|7454.5|7456.3|7453.5|10
1626220090000|2021-07-13 23:48:10|7455.8|7453|7457.2|7454.4|7457.2|7454.4|7455.8|7453|13
1626220100000|2021-07-13 23:48:20|7456.3|7453.5|7457.3|7454.5|7457.3|7454.5|7456.3|7453.5|1
1626220120000|2021-07-13 23:48:40|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|1
1626220130000|2021-07-13 23:48:50|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|7457.2|7454.4|4
1626220140000|2021-07-13 23:49:00|||||||||2
1626220190000|2021-07-13 23:49:50|||||||||17
1626220200000|2021-07-13 23:50:00|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|4
1626220210000|2021-07-13 23:50:10|||||||||1
1626220230000|2021-07-13 23:50:30|||||||||1
1626220250000|2021-07-13 23:50:50|7457.7|7454.9|7458.2|7455.4|7458.2|7455.4|7457.7|7454.9|6
1626220260000|2021-07-13 23:51:00|7458.3|7455.5|7458.2|7455.4|7458.3|7455.5|7458.2|7455.4|7
1626220270000|2021-07-13 23:51:10|7458.7|7455.9|7458.2|7455.4|7458.7|7455.9|7458.2|7455.4|7
1626220280000|2021-07-13 23:51:20|||||||||1
1626220290000|2021-07-13 23:51:30|7457.7|7454.9|7458.2|7455.4|7458.2|7455.4|7457.7|7454.9|0
1626220300000|2021-07-13 23:51:40|7458.8|7456|7459.2|7456.4|7459.2|7456.4|7458.8|7456|4
1626220310000|2021-07-13 23:51:50|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|0
1626220320000|2021-07-13 23:52:00|||||||||1
1626220330000|2021-07-13 23:52:10|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|1
1626220350000|2021-07-13 23:52:30|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|0
1626220400000|2021-07-13 23:53:20|||||||||1
1626220440000|2021-07-13 23:54:00|7458.7|7455.9|7458.2|7455.4|7458.7|7455.9|7458.2|7455.4|13
1626220450000|2021-07-13 23:54:10|7457.8|7455|7457.2|7454.4|7457.8|7455|7457.2|7454.4|9
1626220460000|2021-07-13 23:54:20|7457.1|7454.3|7457.2|7454.4|7457.2|7454.4|7456.7|7453.9|7
1626220470000|2021-07-13 23:54:30|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|3
1626220480000|2021-07-13 23:54:40|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|2
1626220490000|2021-07-13 23:54:50|||||||||12
1626220500000|2021-07-13 23:55:00|||||||||1
1626220510000|2021-07-13 23:55:10|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|0
1626220520000|2021-07-13 23:55:20|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|1
1626220530000|2021-07-13 23:55:30|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|3
1626220540000|2021-07-13 23:55:40|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|5
1626220550000|2021-07-13 23:55:50|||||||||1
1626220570000|2021-07-13 23:56:10|||||||||4
1626220580000|2021-07-13 23:56:20|7454.8|7452|7454.7|7451.9|7455.2|7452.4|7454.7|7451.9|2
1626220590000|2021-07-13 23:56:30|||||||||5
1626220600000|2021-07-13 23:56:40|||||||||4
1626220610000|2021-07-13 23:56:50|7453.8|7451|7453.7|7450.9|7453.8|7451|7453.7|7450.9|9
1626220620000|2021-07-13 23:57:00|7454.2|7451.4|7455.2|7452.4|7455.7|7452.9|7454.2|7451.4|22
1626220630000|2021-07-13 23:57:10|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|10
1626220640000|2021-07-13 23:57:20|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|1
1626220650000|2021-07-13 23:57:30|||||||||1
1626220660000|2021-07-13 23:57:40|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|2
1626220670000|2021-07-13 23:57:50|||||||||1
1626220710000|2021-07-13 23:58:30|7457.1|7454.3|7457.2|7454.4|7457.2|7454.4|7457.1|7454.3|4
1626220730000|2021-07-13 23:58:50|||||||||1
1626220740000|2021-07-13 23:59:00|||||||||5
1626220750000|2021-07-13 23:59:10|||||||||1
1626220760000|2021-07-13 23:59:20|7456.7|7453.9|7456.2|7453.4|7456.7|7453.9|7455.2|7452.4|27
1626220770000|2021-07-13 23:59:30|7455.8|7453|7455.7|7452.9|7455.8|7453|7455.3|7452.5|2
1626220780000|2021-07-13 23:59:40|7455.8|7453|7456.2|7453.4|7456.2|7453.4|7455.8|7453|0
1626220800000|2021-07-14 00:00:00|7455.7|7452.9|7455.7|7452.9|7456.7|7453.9|7454.2|7451.4|46
1626220810000|2021-07-14 00:00:10|7455.8|7453|7457.2|7454.4|7459.7|7456.9|7455.8|7453|90
1626220820000|2021-07-14 00:00:20|7456.7|7453.9|7457.2|7454.4|7457.2|7454.4|7455.8|7453|57
1626220830000|2021-07-14 00:00:30|7456.8|7454|7457.2|7454.4|7457.2|7454.4|7456.2|7453.4|9
1626220840000|2021-07-14 00:00:40|7456.8|7454|7452.6|7449.8|7456.8|7454|7452.2|7449.4|50
1626220850000|2021-07-14 00:00:50|7452.2|7449.4|7452.2|7449.4|7453.2|7450.4|7451.7|7448.9|16
1626220860000|2021-07-14 00:01:00|7452.6|7449.8|7453.2|7450.4|7454.2|7451.4|7452.2|7449.4|25
1626220870000|2021-07-14 00:01:10|7453.6|7450.8|7454.6|7451.8|7454.7|7451.9|7453.6|7450.8|6
1626220880000|2021-07-14 00:01:20|7454.7|7451.9|7456.2|7453.4|7457.2|7454.4|7454.6|7451.8|49
1626220890000|2021-07-14 00:01:30|7455.7|7452.9|7456.2|7453.4|7456.7|7453.9|7455.7|7452.9|7
1626220900000|2021-07-14 00:01:40|7456.6|7453.8|7456.7|7453.9|7457.6|7454.8|7456.2|7453.4|2
1626220910000|2021-07-14 00:01:50|7456.6|7453.8|7454.2|7451.4|7456.6|7453.8|7454.2|7451.4|7
1626220920000|2021-07-14 00:02:00|7453.8|7451|7454.2|7451.4|7454.2|7451.4|7453.2|7450.4|15
1626220930000|2021-07-14 00:02:10|7454.3|7451.5|7453.6|7450.8|7454.7|7451.9|7453.6|7450.8|8
1626220940000|2021-07-14 00:02:20|7453.2|7450.4|7452.2|7449.4|7453.2|7450.4|7452.2|7449.4|6
1626220950000|2021-07-14 00:02:30|7451.7|7448.9|7452.2|7449.4|7452.2|7449.4|7451.2|7448.4|8
1626220970000|2021-07-14 00:02:50|7452.3|7449.5|7453.1|7450.3|7453.2|7450.4|7452.3|7449.5|3
1626220980000|2021-07-14 00:03:00|7452.7|7449.9|7452.2|7449.4|7453.2|7450.4|7451.7|7448.9|10
1626220990000|2021-07-14 00:03:10|7451.8|7449|7451.6|7448.8|7452.1|7449.3|7451.6|7448.8|7
1626221000000|2021-07-14 00:03:20|7451.8|7449|7451.2|7448.4|7451.8|7449|7451.2|7448.4|10
1626221010000|2021-07-14 00:03:30|7451.3|7448.5|7451.2|7448.4|7451.6|7448.8|7451.2|7448.4|5
1626221020000|2021-07-14 00:03:40|7451.3|7448.5|7451.2|7448.4|7451.3|7448.5|7451.2|7448.4|4
1626221030000|2021-07-14 00:03:50|7451.1|7448.3|7450.2|7447.4|7451.2|7448.4|7449.8|7447|39
1626221040000|2021-07-14 00:04:00|7450.6|7447.8|7451.2|7448.4|7451.2|7448.4|7450.6|7447.8|11
1626221050000|2021-07-14 00:04:10|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|2
1626221060000|2021-07-14 00:04:20|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|7450.7|7447.9|7
1626221070000|2021-07-14 00:04:30|7451.7|7448.9|7451.6|7448.8|7451.8|7449|7451.6|7448.8|9
1626221080000|2021-07-14 00:04:40|7451.8|7449|7451.8|7449|7451.8|7449|7451.8|7449|2
1626221090000|2021-07-14 00:04:50|7451.7|7448.9|7451.8|7449|7451.8|7449|7451.6|7448.8|6
1626221100000|2021-07-14 00:05:00|7452.2|7449.4|7453.2|7450.4|7454.6|7451.8|7452.2|7449.4|18
1626221110000|2021-07-14 00:05:10|7453.3|7450.5|7455.1|7452.3|7455.2|7452.4|7453.3|7450.5|21
1626221120000|2021-07-14 00:05:20|7455.2|7452.4|7455.1|7452.3|7455.2|7452.4|7455.1|7452.3|3
1626221130000|2021-07-14 00:05:30|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|3
1626221140000|2021-07-14 00:05:40|7455.1|7452.3|7456.3|7453.5|7456.3|7453.5|7455.1|7452.3|10
1626221150000|2021-07-14 00:05:50|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|1
1626221160000|2021-07-14 00:06:00|7456.6|7453.8|7457.1|7454.3|7457.2|7454.4|7456.6|7453.8|7
1626221170000|2021-07-14 00:06:10|7456.6|7453.8|7456.2|7453.4|7456.6|7453.8|7456.2|7453.4|0
1626221180000|2021-07-14 00:06:20|7455.7|7452.9|7455.7|7452.9|7456.2|7453.4|7455.6|7452.8|6
1626221190000|2021-07-14 00:06:30|7455.2|7452.4|7456.1|7453.3|7456.1|7453.3|7455.2|7452.4|5
1626221200000|2021-07-14 00:06:40|7456.2|7453.4|7455.2|7452.4|7456.2|7453.4|7455.2|7452.4|15
1626221210000|2021-07-14 00:06:50|7455.4|7452.6|7456.2|7453.4|7456.2|7453.4|7455.4|7452.6|8
1626221220000|2021-07-14 00:07:00|7456.6|7453.8|7458.2|7455.4|7458.6|7455.8|7456.6|7453.8|23
1626221230000|2021-07-14 00:07:10|7457.8|7455|7457.2|7454.4|7458.6|7455.8|7457.2|7454.4|10
1626221240000|2021-07-14 00:07:20|||||||||1
1626221250000|2021-07-14 00:07:30|7456.2|7453.4|7456.2|7453.4|7457.2|7454.4|7456.2|7453.4|8
1626221260000|2021-07-14 00:07:40|7456.1|7453.3|7456.1|7453.3|7456.2|7453.4|7456.1|7453.3|5
1626221270000|2021-07-14 00:07:50|7455.6|7452.8|7456.1|7453.3|7456.1|7453.3|7455.6|7452.8|3
1626221280000|2021-07-14 00:08:00|7455.7|7452.9|7455.2|7452.4|7456.1|7453.3|7454.8|7452|3
1626221300000|2021-07-14 00:08:20|7454.8|7452|7455.2|7452.4|7455.2|7452.4|7454.3|7451.5|8
1626221310000|2021-07-14 00:08:30|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|4
1626221320000|2021-07-14 00:08:40|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|2
1626221350000|2021-07-14 00:09:10|7454.8|7452|7455.2|7452.4|7455.2|7452.4|7454.8|7452|3
1626221360000|2021-07-14 00:09:20|7455.6|7452.8|7454.2|7451.4|7455.6|7452.8|7453.8|7451|13
1626221370000|2021-07-14 00:09:30|7453.8|7451|7452.2|7449.4|7454.2|7451.4|7451.8|7449|17
1626221380000|2021-07-14 00:09:40|||||||||1
1626221390000|2021-07-14 00:09:50|||||||||3
1626221410000|2021-07-14 00:10:10|||||||||2
1626221420000|2021-07-14 00:10:20|||||||||4
1626221430000|2021-07-14 00:10:30|7452.6|7449.8|7452.2|7449.4|7452.6|7449.8|7452.2|7449.4|0
1626221440000|2021-07-14 00:10:40|||||||||1
1626221450000|2021-07-14 00:10:50|7451.8|7449|7452.1|7449.3|7452.2|7449.4|7451.6|7448.8|9
1626221460000|2021-07-14 00:11:00|7452.2|7449.4|7451.6|7448.8|7452.2|7449.4|7451.6|7448.8|3
1626221470000|2021-07-14 00:11:10|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|2
1626221480000|2021-07-14 00:11:20|||||||||2
1626221490000|2021-07-14 00:11:30|7452.6|7449.8|7452.2|7449.4|7452.6|7449.8|7452.2|7449.4|2
1626221500000|2021-07-14 00:11:40|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|2
1626221510000|2021-07-14 00:11:50|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|0
1626221520000|2021-07-14 00:12:00|7451.8|7449|7452.2|7449.4|7452.2|7449.4|7451.6|7448.8|14
1626221540000|2021-07-14 00:12:20|||||||||1
1626221550000|2021-07-14 00:12:30|7452.6|7449.8|7451.2|7448.4|7452.8|7450|7451.2|7448.4|32
1626221560000|2021-07-14 00:12:40|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|8
1626221570000|2021-07-14 00:12:50|7451.2|7448.4|7451.6|7448.8|7451.6|7448.8|7451.2|7448.4|5
1626221580000|2021-07-14 00:13:00|7451.8|7449|7453.2|7450.4|7453.6|7450.8|7451.8|7449|5
1626221590000|2021-07-14 00:13:10|7453.6|7450.8|7454.2|7451.4|7454.2|7451.4|7453.6|7450.8|8
1626221600000|2021-07-14 00:13:20|7454.6|7451.8|7456.2|7453.4|7456.2|7453.4|7454.6|7451.8|13
1626221620000|2021-07-14 00:13:40|7457.6|7454.8|7456.2|7453.4|7457.6|7454.8|7456.2|7453.4|21
1626221630000|2021-07-14 00:13:50|7456.6|7453.8|7456.6|7453.8|7457.6|7454.8|7456.6|7453.8|8
1626221640000|2021-07-14 00:14:00|7457.1|7454.3|7457.2|7454.4|7457.6|7454.8|7457.1|7454.3|9
1626221650000|2021-07-14 00:14:10|7457.1|7454.3|7456.7|7453.9|7457.2|7454.4|7456.6|7453.8|3
1626221660000|2021-07-14 00:14:20|7457.1|7454.3|7457.2|7454.4|7457.2|7454.4|7457.1|7454.3|1
1626221670000|2021-07-14 00:14:30|7456.8|7454|7457.2|7454.4|7457.2|7454.4|7456.8|7454|0
1626221680000|2021-07-14 00:14:40|7457.6|7454.8|7457.7|7454.9|7457.8|7455|7457.6|7454.8|6
1626221690000|2021-07-14 00:14:50|7457.8|7455|7458.1|7455.3|7458.2|7455.4|7457.8|7455|6
1626221700000|2021-07-14 00:15:00|7458.2|7455.4|7458.6|7455.8|7458.6|7455.8|7457.6|7454.8|2
1626221710000|2021-07-14 00:15:10|7459|7456.2|7460.2|7457.4|7460.2|7457.4|7459|7456.2|27
1626221720000|2021-07-14 00:15:20|7460|7457.2|7459.2|7456.4|7460|7457.2|7459.2|7456.4|8
1626221730000|2021-07-14 00:15:30|7459.6|7456.8|7460.2|7457.4|7460.2|7457.4|7459.6|7456.8|4
1626221740000|2021-07-14 00:15:40|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|5
1626221750000|2021-07-14 00:15:50|7460.2|7457.4|7460.2|7457.4|7460.6|7457.8|7460.2|7457.4|3
1626221760000|2021-07-14 00:16:00|||||||||4
1626221770000|2021-07-14 00:16:10|7459.8|7457|7459.6|7456.8|7459.8|7457|7459.6|7456.8|7
1626221780000|2021-07-14 00:16:20|7459.7|7456.9|7460.1|7457.3|7460.2|7457.4|7459.6|7456.8|7
1626221790000|2021-07-14 00:16:30|7460|7457.2|7459.6|7456.8|7460|7457.2|7459.6|7456.8|1
1626221800000|2021-07-14 00:16:40|||||||||3
1626221810000|2021-07-14 00:16:50|||||||||1
1626221820000|2021-07-14 00:17:00|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|4
1626221830000|2021-07-14 00:17:10|7459.1|7456.3|7458.2|7455.4|7459.1|7456.3|7458.2|7455.4|4
1626221840000|2021-07-14 00:17:20|7458.1|7455.3|7457.7|7454.9|7458.2|7455.4|7457.7|7454.9|5
1626221850000|2021-07-14 00:17:30|7458.1|7455.3|7457.1|7454.3|7458.2|7455.4|7456.2|7453.4|14
1626221860000|2021-07-14 00:17:40|7456.7|7453.9|7456.2|7453.4|7456.7|7453.9|7456.2|7453.4|4
1626221870000|2021-07-14 00:17:50|7456.1|7453.3|7456.2|7453.4|7456.2|7453.4|7456|7453.2|1
1626221880000|2021-07-14 00:18:00|7456.1|7453.3|7455.6|7452.8|7456.1|7453.3|7455.6|7452.8|4
1626221900000|2021-07-14 00:18:20|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|1
1626221910000|2021-07-14 00:18:30|7455.6|7452.8|7456.1|7453.3|7456.2|7453.4|7455.6|7452.8|5
1626221920000|2021-07-14 00:18:40|7456.2|7453.4|7456.2|7453.4|7456.6|7453.8|7456.2|7453.4|0
1626221930000|2021-07-14 00:18:50|7456.6|7453.8|7457.1|7454.3|7457.2|7454.4|7456.6|7453.8|6
1626221940000|2021-07-14 00:19:00|7457.2|7454.4|7457.1|7454.3|7457.2|7454.4|7457.1|7454.3|1
1626221950000|2021-07-14 00:19:10|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|0
1626221960000|2021-07-14 00:19:20|7456.8|7454|7456.6|7453.8|7457.2|7454.4|7456.6|7453.8|6
1626221970000|2021-07-14 00:19:30|7456.2|7453.4|7455.2|7452.4|7456.2|7453.4|7455.2|7452.4|1
1626221990000|2021-07-14 00:19:50|||||||||2
1626222000000|2021-07-14 00:20:00|7455.7|7452.9|7456.1|7453.3|7456.6|7453.8|7455.7|7452.9|4
1626222010000|2021-07-14 00:20:10|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|0
1626222020000|2021-07-14 00:20:20|7456.8|7454|7456.7|7453.9|7456.8|7454|7456.7|7453.9|6
1626222030000|2021-07-14 00:20:30|7456.8|7454|7457.2|7454.4|7457.2|7454.4|7456.7|7453.9|0
1626222040000|2021-07-14 00:20:40|7457.1|7454.3|7457.2|7454.4|7457.6|7454.8|7456.7|7453.9|0
1626222050000|2021-07-14 00:20:50|7456.8|7454|7457.2|7454.4|7457.6|7454.8|7456.8|7454|2
1626222060000|2021-07-14 00:21:00|7457.7|7454.9|7458.1|7455.3|7458.1|7455.3|7457.7|7454.9|14
1626222070000|2021-07-14 00:21:10|7457.6|7454.8|7457.7|7454.9|7458.2|7455.4|7457.6|7454.8|5
1626222080000|2021-07-14 00:21:20|7457.6|7454.8|7458.2|7455.4|7458.2|7455.4|7457.6|7454.8|4
1626222090000|2021-07-14 00:21:30|7458|7455.2|7457.2|7454.4|7458.1|7455.3|7457.2|7454.4|5
1626222100000|2021-07-14 00:21:40|7457.6|7454.8|7458.2|7455.4|7458.2|7455.4|7457.6|7454.8|5
1626222170000|2021-07-14 00:22:50|7458.6|7455.8|7458.8|7456|7458.8|7456|7458.6|7455.8|7
1626222180000|2021-07-14 00:23:00|7459.2|7456.4|7458.2|7455.4|7459.2|7456.4|7458.2|7455.4|1
1626222190000|2021-07-14 00:23:10|7457.8|7455|7458.2|7455.4|7458.2|7455.4|7457.7|7454.9|0
1626222210000|2021-07-14 00:23:30|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.2|7455.4|0
1626222220000|2021-07-14 00:23:40|7458.7|7455.9|7459.2|7456.4|7459.2|7456.4|7458.7|7455.9|3
1626222230000|2021-07-14 00:23:50|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|1
1626222240000|2021-07-14 00:24:00|7458.7|7455.9|7459.1|7456.3|7459.1|7456.3|7458.7|7455.9|0
1626222250000|2021-07-14 00:24:10|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|1
1626222260000|2021-07-14 00:24:20|7459.1|7456.3|7459.2|7456.4|7459.2|7456.4|7458.6|7455.8|2
1626222270000|2021-07-14 00:24:30|7458.8|7456|7458.2|7455.4|7458.8|7456|7458.2|7455.4|4
1626222280000|2021-07-14 00:24:40|7458.6|7455.8|7458.2|7455.4|7458.6|7455.8|7458.2|7455.4|1
1626222290000|2021-07-14 00:24:50|7457.8|7455|7457.2|7454.4|7457.8|7455|7456.8|7454|17
1626222300000|2021-07-14 00:25:00|7456.8|7454|7456.2|7453.4|7456.8|7454|7456.2|7453.4|5
1626222320000|2021-07-14 00:25:20|||||||||2
1626222340000|2021-07-14 00:25:40|7456.1|7453.3|7456.2|7453.4|7456.2|7453.4|7456.1|7453.3|7
1626222360000|2021-07-14 00:26:00|7455.8|7453|7455.7|7452.9|7455.8|7453|7455.7|7452.9|2
1626222370000|2021-07-14 00:26:10|7455.8|7453|7456.2|7453.4|7456.2|7453.4|7455.8|7453|1
1626222380000|2021-07-14 00:26:20|7456.6|7453.8|7456.2|7453.4|7456.7|7453.9|7456.2|7453.4|5
1626222390000|2021-07-14 00:26:30|7456.4|7453.6|7456.6|7453.8|7457.6|7454.8|7456.4|7453.6|12
1626222400000|2021-07-14 00:26:40|||||||||7
1626222410000|2021-07-14 00:26:50|7456.8|7454|7458.8|7456|7458.8|7456|7456.8|7454|20
1626222420000|2021-07-14 00:27:00|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|0
1626222430000|2021-07-14 00:27:10|7458.7|7455.9|7458.2|7455.4|7458.7|7455.9|7457.6|7454.8|7
1626222440000|2021-07-14 00:27:20|||||||||2
1626222450000|2021-07-14 00:27:30|||||||||1
1626222460000|2021-07-14 00:27:40|||||||||1
1626222470000|2021-07-14 00:27:50|7458.3|7455.5|7459.2|7456.4|7459.2|7456.4|7458.3|7455.5|2
1626222480000|2021-07-14 00:28:00|7459.1|7456.3|7458.2|7455.4|7459.1|7456.3|7458.2|7455.4|4
1626222500000|2021-07-14 00:28:20|7458.3|7455.5|7460.1|7457.3|7460.2|7457.4|7458.3|7455.5|8
1626222510000|2021-07-14 00:28:30|7460.4|7457.6|7458.2|7455.4|7460.6|7457.8|7458.2|7455.4|36
1626222520000|2021-07-14 00:28:40|7457.8|7455|7457.6|7454.8|7457.8|7455|7457.6|7454.8|22
1626222530000|2021-07-14 00:28:50|7458.6|7455.8|7458.6|7455.8|7458.8|7456|7458.6|7455.8|14
1626222550000|2021-07-14 00:29:10|7459|7456.2|7459.2|7456.4|7459.6|7456.8|7459|7456.2|1
1626222580000|2021-07-14 00:29:40|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|1
1626222590000|2021-07-14 00:29:50|7459.2|7456.4|7459.6|7456.8|7459.6|7456.8|7459.2|7456.4|0
1626222600000|2021-07-14 00:30:00|7459.2|7456.4|7459.6|7456.8|7459.6|7456.8|7458.6|7455.8|10
1626222610000|2021-07-14 00:30:10|7459.5|7456.7|7459.2|7456.4|7459.5|7456.7|7459.1|7456.3|0
1626222620000|2021-07-14 00:30:20|7459.1|7456.3|7457.2|7454.4|7459.1|7456.3|7456.6|7453.8|16
1626222630000|2021-07-14 00:30:30|7457|7454.2|7456.2|7453.4|7457|7454.2|7456.1|7453.3|12
1626222640000|2021-07-14 00:30:40|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|2
1626222650000|2021-07-14 00:30:50|7455.8|7453|7456.2|7453.4|7456.6|7453.8|7455.8|7453|25
1626222660000|2021-07-14 00:31:00|7456.1|7453.3|7455.6|7452.8|7456.1|7453.3|7455.6|7452.8|7
1626222670000|2021-07-14 00:31:10|7456.1|7453.3|7455.6|7452.8|7456.1|7453.3|7455.6|7452.8|7
1626222680000|2021-07-14 00:31:20|||||||||1
1626222700000|2021-07-14 00:31:40|7456|7453.2|7457.6|7454.8|7457.6|7454.8|7456|7453.2|16
1626222710000|2021-07-14 00:31:50|7458|7455.2|7457.2|7454.4|7458.1|7455.3|7457.2|7454.4|1
1626222720000|2021-07-14 00:32:00|||||||||1
1626222730000|2021-07-14 00:32:10|7457.6|7454.8|7458.1|7455.3|7458.2|7455.4|7457.6|7454.8|4
1626222740000|2021-07-14 00:32:20|7458|7455.2|7458.1|7455.3|7458.2|7455.4|7457.6|7454.8|1
1626222750000|2021-07-14 00:32:30|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|2
1626222760000|2021-07-14 00:32:40|7458.8|7456|7459.2|7456.4|7459.2|7456.4|7458.8|7456|4
1626222770000|2021-07-14 00:32:50|7459.1|7456.3|7459.2|7456.4|7459.2|7456.4|7459.1|7456.3|2
1626222780000|2021-07-14 00:33:00|7459.1|7456.3|7459.1|7456.3|7459.2|7456.4|7459.1|7456.3|5
1626222810000|2021-07-14 00:33:30|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1626222820000|2021-07-14 00:33:40|7460.6|7457.8|7453.2|7450.4|7460.6|7457.8|7453.2|7450.4|230
1626222830000|2021-07-14 00:33:50|7453.1|7450.3|7453.2|7450.4|7453.2|7450.4|7452.6|7449.8|13
1626222840000|2021-07-14 00:34:00|7453.6|7450.8|7454.2|7451.4|7454.2|7451.4|7453.6|7450.8|6
1626222850000|2021-07-14 00:34:10|7454|7451.2|7452.2|7449.4|7454|7451.2|7452|7449.2|32
1626222860000|2021-07-14 00:34:20|7451.6|7448.8|7452.2|7449.4|7452.6|7449.8|7451.4|7448.6|12
1626222870000|2021-07-14 00:34:30|7452.1|7449.3|7452.6|7449.8|7452.6|7449.8|7451.6|7448.8|16
1626222880000|2021-07-14 00:34:40|7452.2|7449.4|7452.6|7449.8|7452.6|7449.8|7452.2|7449.4|13
1626222890000|2021-07-14 00:34:50|||||||||2
1626222900000|2021-07-14 00:35:00|7452.4|7449.6|7452.2|7449.4|7452.4|7449.6|7451.6|7448.8|14
1626222910000|2021-07-14 00:35:10|7452.6|7449.8|7452.6|7449.8|7453.1|7450.3|7452.6|7449.8|14
1626222930000|2021-07-14 00:35:30|7453|7450.2|7453.2|7450.4|7453.2|7450.4|7452.6|7449.8|3
1626222940000|2021-07-14 00:35:40|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|0
1626222950000|2021-07-14 00:35:50|7453.8|7451|7455.2|7452.4|7455.6|7452.8|7453.8|7451|163
1626222960000|2021-07-14 00:36:00|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7454.6|7451.8|16
1626222970000|2021-07-14 00:36:10|7454.6|7451.8|7453.6|7450.8|7454.6|7451.8|7453.6|7450.8|20
1626222980000|2021-07-14 00:36:20|7453.5|7450.7|7451.6|7448.8|7453.5|7450.7|7450.6|7447.8|193
1626222990000|2021-07-14 00:36:30|7451.1|7448.3|7451.1|7448.3|7451.6|7448.8|7451|7448.2|15
1626223000000|2021-07-14 00:36:40|7451|7448.2|7453|7450.2|7453|7450.2|7451|7448.2|14
1626223010000|2021-07-14 00:36:50|7453.6|7450.8|7454|7451.2|7454|7451.2|7453.6|7450.8|3
1626223020000|2021-07-14 00:37:00|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|99
1626223030000|2021-07-14 00:37:10|||||||||8
1626223040000|2021-07-14 00:37:20|7453.4|7450.6|7452|7449.2|7453.4|7450.6|7451.6|7448.8|20
1626223050000|2021-07-14 00:37:30|7452.2|7449.4|7453|7450.2|7453|7450.2|7452.2|7449.4|5
1626223060000|2021-07-14 00:37:40|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|0
1626223070000|2021-07-14 00:37:50|||||||||9
1626223080000|2021-07-14 00:38:00|7453|7450.2|7453|7450.2|7453|7450.2|7452.6|7449.8|6
1626223090000|2021-07-14 00:38:10|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7453|7450.2|5
1626223100000|2021-07-14 00:38:20|||||||||1
1626223110000|2021-07-14 00:38:30|||||||||3
1626223120000|2021-07-14 00:38:40|||||||||1
1626223150000|2021-07-14 00:39:10|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|2
1626223160000|2021-07-14 00:39:20|7452.6|7449.8|7452|7449.2|7453|7450.2|7452|7449.2|6
1626223190000|2021-07-14 00:39:50|||||||||8
1626223200000|2021-07-14 00:40:00|7451.6|7448.8|7452|7449.2|7452|7449.2|7451.4|7448.6|8
1626223210000|2021-07-14 00:40:10|||||||||1
1626223220000|2021-07-14 00:40:20|||||||||4
1626223230000|2021-07-14 00:40:30|7452.4|7449.6|7452.6|7449.8|7452.6|7449.8|7452|7449.2|7
1626223240000|2021-07-14 00:40:40|7453|7450.2|7453|7450.2|7453.4|7450.6|7453|7450.2|0
1626223250000|2021-07-14 00:40:50|7452.8|7450|7452|7449.2|7452.8|7450|7452|7449.2|4
1626223260000|2021-07-14 00:41:00|7452.4|7449.6|7453|7450.2|7453|7450.2|7452.4|7449.6|5
1626223280000|2021-07-14 00:41:20|||||||||1
1626223300000|2021-07-14 00:41:40|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|5
1626223310000|2021-07-14 00:41:50|7453|7450.2|7453|7450.2|7453|7450.2|7453|7450.2|10
1626223320000|2021-07-14 00:42:00|||||||||1
1626223330000|2021-07-14 00:42:10|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|0
1626223370000|2021-07-14 00:42:50|7453|7450.2|7453|7450.2|7453|7450.2|7453|7450.2|1
1626223380000|2021-07-14 00:43:00|||||||||2
1626223400000|2021-07-14 00:43:20|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7453|7450.2|2
1626223420000|2021-07-14 00:43:40|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|0
1626223430000|2021-07-14 00:43:50|7452.9|7450.1|7453|7450.2|7453|7450.2|7452.5|7449.7|15
1626223460000|2021-07-14 00:44:20|7452.4|7449.6|7452.5|7449.7|7452.5|7449.7|7452.4|7449.6|5
1626223470000|2021-07-14 00:44:30|7452.4|7449.6|7453|7450.2|7453|7450.2|7452.4|7449.6|3
1626223480000|2021-07-14 00:44:40|7452.1|7449.3|7453|7450.2|7453.4|7450.6|7452|7449.2|3
1626223500000|2021-07-14 00:45:00|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7453|7450.2|9
1626223510000|2021-07-14 00:45:10|||||||||1
1626223520000|2021-07-14 00:45:20|7452.8|7450|7452|7449.2|7452.8|7450|7452|7449.2|6
1626223530000|2021-07-14 00:45:30|7451.9|7449.1|7451.4|7448.6|7451.9|7449.1|7451.4|7448.6|24
1626223540000|2021-07-14 00:45:40|||||||||1
1626223550000|2021-07-14 00:45:50|7452|7449.2|7451.4|7448.6|7452|7449.2|7451.4|7448.6|10
1626223560000|2021-07-14 00:46:00|7451.6|7448.8|7452.4|7449.6|7452.4|7449.6|7451.6|7448.8|6
1626223570000|2021-07-14 00:46:10|7452.5|7449.7|7452.5|7449.7|7453|7450.2|7452.5|7449.7|3
1626223580000|2021-07-14 00:46:20|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|0
1626223610000|2021-07-14 00:46:50|7452|7449.2|7452|7449.2|7452.4|7449.6|7452|7449.2|3
1626223620000|2021-07-14 00:47:00|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|0
1626223630000|2021-07-14 00:47:10|7453|7450.2|7452.4|7449.6|7453|7450.2|7452.4|7449.6|4
1626223640000|2021-07-14 00:47:20|7452|7449.2|7452|7449.2|7452|7449.2|7452|7449.2|3
1626223650000|2021-07-14 00:47:30|7452.4|7449.6|7452|7449.2|7452.4|7449.6|7452|7449.2|2
1626223660000|2021-07-14 00:47:40|7452.4|7449.6|7452|7449.2|7452.5|7449.7|7452|7449.2|4
1626223670000|2021-07-14 00:47:50|7452.4|7449.6|7453|7450.2|7453|7450.2|7452.4|7449.6|0
1626223680000|2021-07-14 00:48:00|7452.9|7450.1|7453|7450.2|7453|7450.2|7452.5|7449.7|5
1626223710000|2021-07-14 00:48:30|7452.5|7449.7|7453|7450.2|7453|7450.2|7452.4|7449.6|8
1626223720000|2021-07-14 00:48:40|7452.9|7450.1|7453|7450.2|7453|7450.2|7452|7449.2|5
1626223730000|2021-07-14 00:48:50|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7453|7450.2|12
1626223740000|2021-07-14 00:49:00|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7453|7450.2|5
1626223750000|2021-07-14 00:49:10|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7453|7450.2|1
1626223760000|2021-07-14 00:49:20|||||||||1
1626223770000|2021-07-14 00:49:30|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7453|7450.2|10
1626223790000|2021-07-14 00:49:50|||||||||1
1626223800000|2021-07-14 00:50:00|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7453|7450.2|13
1626223830000|2021-07-14 00:50:30|||||||||1
1626223840000|2021-07-14 00:50:40|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453|7450.2|2
1626223850000|2021-07-14 00:50:50|7453|7450.2|7453.4|7450.6|7453.4|7450.6|7453|7450.2|1
1626223860000|2021-07-14 00:51:00|||||||||6
1626223870000|2021-07-14 00:51:10|||||||||1
1626223880000|2021-07-14 00:51:20|7453|7450.2|7453|7450.2|7453|7450.2|7453|7450.2|0
1626223890000|2021-07-14 00:51:30|||||||||2
1626223900000|2021-07-14 00:51:40|||||||||1
1626223910000|2021-07-14 00:51:50|7453.4|7450.6|7453|7450.2|7453.4|7450.6|7453|7450.2|30
1626223920000|2021-07-14 00:52:00|7452.6|7449.8|7453|7450.2|7453|7450.2|7452.4|7449.6|16
1626223930000|2021-07-14 00:52:10|7452.9|7450.1|7452|7449.2|7452.9|7450.1|7452|7449.2|3
1626223940000|2021-07-14 00:52:20|7452.4|7449.6|7452|7449.2|7452.4|7449.6|7452|7449.2|0
1626223950000|2021-07-14 00:52:30|||||||||1
1626223960000|2021-07-14 00:52:40|7451.6|7448.8|7452|7449.2|7452|7449.2|7451.4|7448.6|9
1626223970000|2021-07-14 00:52:50|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|1
1626223980000|2021-07-14 00:53:00|7452.6|7449.8|7453.4|7450.6|7453.4|7450.6|7452.6|7449.8|23
1626223990000|2021-07-14 00:53:10|||||||||7
1626224010000|2021-07-14 00:53:30|||||||||1
1626224030000|2021-07-14 00:53:50|||||||||1
1626224040000|2021-07-14 00:54:00|||||||||1
1626224050000|2021-07-14 00:54:10|7452.9|7450.1|7453|7450.2|7453|7450.2|7452.9|7450.1|8
1626224060000|2021-07-14 00:54:20|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|0
1626224070000|2021-07-14 00:54:30|7453|7450.2|7453|7450.2|7453|7450.2|7453|7450.2|2
1626224080000|2021-07-14 00:54:40|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|4
1626224090000|2021-07-14 00:54:50|7453|7450.2|7453|7450.2|7453|7450.2|7453|7450.2|1
1626224100000|2021-07-14 00:55:00|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|0
1626224120000|2021-07-14 00:55:20|||||||||1
1626224140000|2021-07-14 00:55:40|||||||||1
1626224150000|2021-07-14 00:55:50|7453|7450.2|7453|7450.2|7453|7450.2|7453|7450.2|0
1626224160000|2021-07-14 00:56:00|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|0
1626224180000|2021-07-14 00:56:20|||||||||12
1626224190000|2021-07-14 00:56:30|||||||||2
1626224200000|2021-07-14 00:56:40|7453|7450.2|7451.6|7448.8|7453.4|7450.6|7451.6|7448.8|12
1626224210000|2021-07-14 00:56:50|7452|7449.2|7452|7449.2|7452|7449.2|7451.4|7448.6|10
1626224220000|2021-07-14 00:57:00|||||||||1
1626224230000|2021-07-14 00:57:10|7453|7450.2|7453|7450.2|7453|7450.2|7452.9|7450.1|6
1626224250000|2021-07-14 00:57:30|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|3
1626224260000|2021-07-14 00:57:40|7452.5|7449.7|7453|7450.2|7453.4|7450.6|7452.5|7449.7|4
1626224270000|2021-07-14 00:57:50|7452.9|7450.1|7453.4|7450.6|7453.4|7450.6|7452.9|7450.1|2
1626224280000|2021-07-14 00:58:00|7452.9|7450.1|7453|7450.2|7453|7450.2|7452.9|7450.1|5
1626224290000|2021-07-14 00:58:10|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|7453.4|7450.6|4
1626224310000|2021-07-14 00:58:30|7453|7450.2|7452.4|7449.6|7453.4|7450.6|7452.4|7449.6|9
1626224320000|2021-07-14 00:58:40|7452|7449.2|7452.5|7449.7|7452.6|7449.8|7452|7449.2|21
1626224330000|2021-07-14 00:58:50|7452.4|7449.6|7451.5|7448.7|7452.5|7449.7|7451.4|7448.6|13
1626224340000|2021-07-14 00:59:00|7451.6|7448.8|7451.5|7448.7|7451.6|7448.8|7451.5|7448.7|1
1626224350000|2021-07-14 00:59:10|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|2
1626224360000|2021-07-14 00:59:20|7451.2|7448.4|7450.4|7447.6|7451.2|7448.4|7450.4|7447.6|13
1626224370000|2021-07-14 00:59:30|7450.8|7448|7451|7448.2|7451|7448.2|7450.4|7447.6|16
1626224380000|2021-07-14 00:59:40|7450.9|7448.1|7451.4|7448.6|7451.4|7448.6|7450.4|7447.6|6
1626224390000|2021-07-14 00:59:50|7451|7448.2|7451.4|7448.6|7451.4|7448.6|7450.9|7448.1|0
1626224400000|2021-07-14 01:00:00|7450.4|7447.6|7443|7440.2|7451|7448.2|7442.4|7439.6|250
1626224410000|2021-07-14 01:00:10|7442.6|7439.8|7445.4|7442.6|7445.4|7442.6|7442.4|7439.6|56
1626224420000|2021-07-14 01:00:20|7445.6|7442.8|7447|7444.2|7447|7444.2|7445|7442.2|41
1626224430000|2021-07-14 01:00:30|7446.9|7444.1|7446.9|7444.1|7448|7445.2|7446.4|7443.6|27
1626224440000|2021-07-14 01:00:40|7447|7444.2|7446.5|7443.7|7447.4|7444.6|7445|7442.2|47
1626224450000|2021-07-14 01:00:50|7446.6|7443.8|7447|7444.2|7447.4|7444.6|7445|7442.2|17
1626224460000|2021-07-14 01:01:00|7446.9|7444.1|7446|7443.2|7446.9|7444.1|7445.4|7442.6|23
1626224470000|2021-07-14 01:01:10|7446.4|7443.6|7445.5|7442.7|7447|7444.2|7445|7442.2|19
1626224480000|2021-07-14 01:01:20|7445.4|7442.6|7446|7443.2|7446.4|7443.6|7445|7442.2|15
1626224490000|2021-07-14 01:01:30|7446.4|7443.6|7450|7447.2|7450|7447.2|7446.4|7443.6|25
1626224500000|2021-07-14 01:01:40|7449.6|7446.8|7452|7449.2|7452.9|7450.1|7449|7446.2|59
1626224510000|2021-07-14 01:01:50|7451.8|7449|7451.5|7448.7|7453.5|7450.7|7451|7448.2|93
1626224520000|2021-07-14 01:02:00|7451.6|7448.8|7453.4|7450.6|7453.6|7450.8|7451.6|7448.8|33
1626224530000|2021-07-14 01:02:10|7453.6|7450.8|7455|7452.2|7455.4|7452.6|7453.6|7450.8|38
1626224540000|2021-07-14 01:02:20|7454.8|7452|7457|7454.2|7457.5|7454.7|7454|7451.2|42
1626224550000|2021-07-14 01:02:30|7456.6|7453.8|7455|7452.2|7457|7454.2|7455|7452.2|14
1626224560000|2021-07-14 01:02:40|7455.4|7452.6|7456|7453.2|7456.6|7453.8|7455|7452.2|26
1626224570000|2021-07-14 01:02:50|7455.4|7452.6|7454.6|7451.8|7455.4|7452.6|7454.4|7451.6|22
1626224580000|2021-07-14 01:03:00|7455|7452.2|7457.5|7454.7|7457.6|7454.8|7455|7452.2|38
1626224590000|2021-07-14 01:03:10|7457.6|7454.8|7458|7455.2|7458.4|7455.6|7457|7454.2|19
1626224600000|2021-07-14 01:03:20|7458.5|7455.7|7459|7456.2|7459|7456.2|7458|7455.2|19
1626224610000|2021-07-14 01:03:30|7458.4|7455.6|7457|7454.2|7458.4|7455.6|7457|7454.2|13
1626224620000|2021-07-14 01:03:40|7457.1|7454.3|7458.4|7455.6|7458.4|7455.6|7457|7454.2|2
1626224630000|2021-07-14 01:03:50|7458.6|7455.8|7459|7456.2|7459.6|7456.8|7458|7455.2|24
1626224640000|2021-07-14 01:04:00|7458.9|7456.1|7458|7455.2|7459|7456.2|7457|7454.2|8
1626224650000|2021-07-14 01:04:10|7457.9|7455.1|7457|7454.2|7458|7455.2|7457|7454.2|15
1626224660000|2021-07-14 01:04:20|7456.4|7453.6|7456|7453.2|7456.4|7453.6|7456|7453.2|12
1626224670000|2021-07-14 01:04:30|7456.1|7453.3|7456.6|7453.8|7457.4|7454.6|7456.1|7453.3|6
1626224680000|2021-07-14 01:04:40|7457.1|7454.3|7458|7455.2|7458|7455.2|7457.1|7454.3|6
1626224690000|2021-07-14 01:04:50|7458.1|7455.3|7458.6|7455.8|7458.6|7455.8|7458.1|7455.3|3
1626224700000|2021-07-14 01:05:00|7458.5|7455.7|7457|7454.2|7459.6|7456.8|7457|7454.2|31
1626224710000|2021-07-14 01:05:10|7457.6|7454.8|7456.5|7453.7|7458|7455.2|7456|7453.2|20
1626224720000|2021-07-14 01:05:20|7457|7454.2|7456|7453.2|7457|7454.2|7456|7453.2|8
1626224730000|2021-07-14 01:05:30|7455.4|7452.6|7454|7451.2|7455.4|7452.6|7454|7451.2|18
1626224740000|2021-07-14 01:05:40|7454.1|7451.3|7454|7451.2|7455|7452.2|7454|7451.2|17
1626224750000|2021-07-14 01:05:50|7454.1|7451.3|7454|7451.2|7454.6|7451.8|7454|7451.2|10
1626224760000|2021-07-14 01:06:00|7453|7450.2|7453|7450.2|7454|7451.2|7452|7449.2|41
1626224770000|2021-07-14 01:06:10|7453.1|7450.3|7453|7450.2|7453.6|7450.8|7452.6|7449.8|15
1626224780000|2021-07-14 01:06:20|7453.1|7450.3|7453|7450.2|7454|7451.2|7453|7450.2|7
1626224790000|2021-07-14 01:06:30|7452|7449.2|7452|7449.2|7452|7449.2|7452|7449.2|10
1626224800000|2021-07-14 01:06:40|7452.6|7449.8|7453.4|7450.6|7454|7451.2|7452|7449.2|8
1626224810000|2021-07-14 01:06:50|7453.5|7450.7|7453.5|7450.7|7454|7451.2|7453.4|7450.6|11
1626224820000|2021-07-14 01:07:00|7453.4|7450.6|7453.4|7450.6|7453.5|7450.7|7453.4|7450.6|1
1626224830000|2021-07-14 01:07:10|7453.8|7451|7454|7451.2|7454|7451.2|7453.4|7450.6|5
1626224840000|2021-07-14 01:07:20|7454.4|7451.6|7455|7452.2|7455|7452.2|7454.4|7451.6|8
1626224850000|2021-07-14 01:07:30|7455.4|7452.6|7454.6|7451.8|7456|7453.2|7454.6|7451.8|13
1626224860000|2021-07-14 01:07:40|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|4
1626224870000|2021-07-14 01:07:50|7454.6|7451.8|7455|7452.2|7455|7452.2|7454.6|7451.8|5
1626224880000|2021-07-14 01:08:00|7455.4|7452.6|7455.4|7452.6|7455.6|7452.8|7455.4|7452.6|4
1626224890000|2021-07-14 01:08:10|7454.6|7451.8|7455.6|7452.8|7456|7453.2|7454.6|7451.8|6
1626224900000|2021-07-14 01:08:20|7456|7453.2|7456.4|7453.6|7457|7454.2|7456|7453.2|10
1626224910000|2021-07-14 01:08:30|7455.4|7452.6|7455.4|7452.6|7455.5|7452.7|7455|7452.2|5
1626224920000|2021-07-14 01:08:40|7455|7452.2|7455.4|7452.6|7455.4|7452.6|7454.4|7451.6|10
1626224930000|2021-07-14 01:08:50|7455.8|7453|7456.4|7453.6|7456.4|7453.6|7455.4|7452.6|15
1626224940000|2021-07-14 01:09:00|7456.9|7454.1|7455.9|7453.1|7456.9|7454.1|7455.9|7453.1|6
1626224950000|2021-07-14 01:09:10|7455.5|7452.7|7456.4|7453.6|7456.4|7453.6|7455.4|7452.6|4
1626224960000|2021-07-14 01:09:20|||||||||3
1626224970000|2021-07-14 01:09:30|7456.6|7453.8|7456.4|7453.6|7457.4|7454.6|7456.4|7453.6|9
1626224980000|2021-07-14 01:09:40|7456.5|7453.7|7456.4|7453.6|7457.4|7454.6|7456.4|7453.6|8
1626224990000|2021-07-14 01:09:50|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|5
1626225000000|2021-07-14 01:10:00|7457|7454.2|7457.4|7454.6|7457.4|7454.6|7457|7454.2|12
1626225010000|2021-07-14 01:10:10|7457.5|7454.7|7458|7455.2|7458.4|7455.6|7457.5|7454.7|2
1626225020000|2021-07-14 01:10:20|7458.4|7455.6|7458|7455.2|7458.4|7455.6|7458|7455.2|1
1626225030000|2021-07-14 01:10:30|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458|7455.2|0
1626225040000|2021-07-14 01:10:40|7458|7455.2|7457.5|7454.7|7459|7456.2|7457.4|7454.6|15
1626225050000|2021-07-14 01:10:50|7458|7455.2|7458|7455.2|7458|7455.2|7457.5|7454.7|6
1626225060000|2021-07-14 01:11:00|7457.8|7455|7456.4|7453.6|7457.8|7455|7456.4|7453.6|11
1626225070000|2021-07-14 01:11:10|7456|7453.2|7457|7454.2|7457|7454.2|7456|7453.2|3
1626225080000|2021-07-14 01:11:20|7456.6|7453.8|7457.5|7454.7|7458|7455.2|7456.6|7453.8|4
1626225090000|2021-07-14 01:11:30|7457.4|7454.6|7458|7455.2|7458|7455.2|7457.4|7454.6|0
1626225100000|2021-07-14 01:11:40|7458.4|7455.6|7458|7455.2|7458.4|7455.6|7457.4|7454.6|8
1626225110000|2021-07-14 01:11:50|7458.4|7455.6|7457.9|7455.1|7458.4|7455.6|7457.5|7454.7|3
1626225120000|2021-07-14 01:12:00|7457.4|7454.6|7459|7456.2|7459.4|7456.6|7457.4|7454.6|18
1626225140000|2021-07-14 01:12:20|7459.4|7456.6|7460|7457.2|7460.4|7457.6|7459.4|7456.6|12
1626225150000|2021-07-14 01:12:30|7460.6|7457.8|7459|7456.2|7461|7458.2|7459|7456.2|30
1626225160000|2021-07-14 01:12:40|7459.1|7456.3|7460|7457.2|7460|7457.2|7459.1|7456.3|6
1626225170000|2021-07-14 01:12:50|||||||||3
1626225180000|2021-07-14 01:13:00|7460.1|7457.3|7461|7458.2|7461|7458.2|7460.1|7457.3|7
1626225190000|2021-07-14 01:13:10|7461.4|7458.6|7461.5|7458.7|7462|7459.2|7461.4|7458.6|28
1626225200000|2021-07-14 01:13:20|7461.4|7458.6|7461|7458.2|7461.6|7458.8|7461|7458.2|8
1626225210000|2021-07-14 01:13:30|7460.4|7457.6|7460|7457.2|7460.5|7457.7|7460|7457.2|4
1626225220000|2021-07-14 01:13:40|7460.1|7457.3|7460|7457.2|7460.1|7457.3|7460|7457.2|0
1626225230000|2021-07-14 01:13:50|7460.5|7457.7|7460|7457.2|7460.5|7457.7|7460|7457.2|7
1626225240000|2021-07-14 01:14:00|7460.5|7457.7|7461|7458.2|7461|7458.2|7460.5|7457.7|1
1626225250000|2021-07-14 01:14:10|7461.4|7458.6|7462|7459.2|7462.5|7459.7|7461.4|7458.6|17
1626225260000|2021-07-14 01:14:20|7462.4|7459.6|7462|7459.2|7462.5|7459.7|7461.5|7458.7|45
1626225270000|2021-07-14 01:14:30|7462.5|7459.7|7463|7460.2|7463.5|7460.7|7462.5|7459.7|23
1626225280000|2021-07-14 01:14:40|7463.4|7460.6|7463|7460.2|7463.4|7460.6|7463|7460.2|7
1626225290000|2021-07-14 01:14:50|7463.5|7460.7|7463|7460.2|7464|7461.2|7462.5|7459.7|18
1626225300000|2021-07-14 01:15:00|7463.5|7460.7|7464|7461.2|7464|7461.2|7463.4|7460.6|19
1626225310000|2021-07-14 01:15:10|7464.4|7461.6|7465|7462.2|7465.5|7462.7|7464.4|7461.6|44
1626225320000|2021-07-14 01:15:20|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465|7462.2|19
1626225330000|2021-07-14 01:15:30|7466|7463.2|7466|7463.2|7466|7463.2|7465.5|7462.7|31
1626225340000|2021-07-14 01:15:40|7465.5|7462.7|7465.5|7462.7|7467|7464.2|7465.5|7462.7|15
1626225350000|2021-07-14 01:15:50|7466|7463.2|7466|7463.2|7466|7463.2|7465.5|7462.7|3
1626225360000|2021-07-14 01:16:00|7465|7462.2|7465.5|7462.7|7465.5|7462.7|7464.5|7461.7|35
1626225370000|2021-07-14 01:16:10|7465|7462.2|7465.5|7462.7|7465.5|7462.7|7464.5|7461.7|14
1626225380000|2021-07-14 01:16:20|7465|7462.2|7465|7462.2|7465.5|7462.7|7465|7462.2|11
1626225390000|2021-07-14 01:16:30|7464.5|7461.7|7465|7462.2|7465.4|7462.6|7464.5|7461.7|3
1626225400000|2021-07-14 01:16:40|7465.4|7462.6|7465.5|7462.7|7465.5|7462.7|7464.5|7461.7|11
1626225410000|2021-07-14 01:16:50|7466.4|7463.6|7466|7463.2|7466.5|7463.7|7466|7463.2|28
1626225420000|2021-07-14 01:17:00|7465.5|7462.7|7466.5|7463.7|7467.5|7464.7|7465.5|7462.7|20
1626225430000|2021-07-14 01:17:10|7467|7464.2|7468|7465.2|7468.5|7465.7|7467|7464.2|24
1626225440000|2021-07-14 01:17:20|7467.5|7464.7|7466.4|7463.6|7467.5|7464.7|7466.4|7463.6|14
1626225450000|2021-07-14 01:17:30|7466|7463.2|7466|7463.2|7466|7463.2|7465.5|7462.7|2
1626225460000|2021-07-14 01:17:40|7465.5|7462.7|7466|7463.2|7466|7463.2|7465.5|7462.7|1
1626225470000|2021-07-14 01:17:50|||||||||2
1626225480000|2021-07-14 01:18:00|7466.5|7463.7|7466.5|7463.7|7467|7464.2|7466|7463.2|15
1626225490000|2021-07-14 01:18:10|7466.4|7463.6|7466|7463.2|7466.5|7463.7|7466|7463.2|1
1626225500000|2021-07-14 01:18:20|7466.5|7463.7|7467|7464.2|7467|7464.2|7466.4|7463.6|7
1626225510000|2021-07-14 01:18:30|7467.5|7464.7|7468|7465.2|7468|7465.2|7467.4|7464.6|37
1626225520000|2021-07-14 01:18:40|7468.4|7465.6|7468.5|7465.7|7468.5|7465.7|7468|7465.2|34
1626225530000|2021-07-14 01:18:50|7468|7465.2|7468|7465.2|7468|7465.2|7467.5|7464.7|16
1626225540000|2021-07-14 01:19:00|7468.5|7465.7|7468|7465.2|7468.5|7465.7|7468|7465.2|17
1626225550000|2021-07-14 01:19:10|||||||||3
1626225560000|2021-07-14 01:19:20|7468.4|7465.6|7468.5|7465.7|7469|7466.2|7468.4|7465.6|14
1626225570000|2021-07-14 01:19:30|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468|7465.2|3
1626225580000|2021-07-14 01:19:40|7468.5|7465.7|7467.4|7464.6|7469|7466.2|7467.4|7464.6|29
1626225590000|2021-07-14 01:19:50|7467|7464.2|7467|7464.2|7468|7465.2|7467|7464.2|10
1626225600000|2021-07-14 01:20:00|7467.4|7464.6|7466|7463.2|7467.4|7464.6|7466|7463.2|24
1626225610000|2021-07-14 01:20:10|7466.5|7463.7|7465.4|7462.6|7467|7464.2|7465.4|7462.6|39
1626225620000|2021-07-14 01:20:20|7465|7462.2|7463|7460.2|7465|7462.2|7462.5|7459.7|36
1626225630000|2021-07-14 01:20:30|7462.5|7459.7|7462.4|7459.6|7463|7460.2|7462|7459.2|7
1626225640000|2021-07-14 01:20:40|7462|7459.2|7463|7460.2|7463.4|7460.6|7461.4|7458.6|32
1626225650000|2021-07-14 01:20:50|7463.4|7460.6|7461.4|7458.6|7463.4|7460.6|7461.4|7458.6|14
1626225660000|2021-07-14 01:21:00|7460.4|7457.6|7461.4|7458.6|7461.9|7459.1|7460.4|7457.6|25
1626225670000|2021-07-14 01:21:10|7462|7459.2|7463|7460.2|7463.5|7460.7|7461.5|7458.7|33
1626225680000|2021-07-14 01:21:20|7462.4|7459.6|7462.9|7460.1|7463|7460.2|7462.4|7459.6|35
1626225690000|2021-07-14 01:21:30|7462.5|7459.7|7463.4|7460.6|7463.5|7460.7|7462.4|7459.6|114
1626225700000|2021-07-14 01:21:40|7463.3|7460.5|7460.4|7457.6|7463.3|7460.5|7460.4|7457.6|32
1626225710000|2021-07-14 01:21:50|||||||||1
1626225720000|2021-07-14 01:22:00|7460|7457.2|7459.4|7456.6|7460|7457.2|7459.4|7456.6|9
1626225730000|2021-07-14 01:22:10|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|3
1626225740000|2021-07-14 01:22:20|||||||||4
1626225750000|2021-07-14 01:22:30|7460.4|7457.6|7460|7457.2|7461.4|7458.6|7460|7457.2|9
1626225760000|2021-07-14 01:22:40|7460.4|7457.6|7461.9|7459.1|7462|7459.2|7460.4|7457.6|11
1626225770000|2021-07-14 01:22:50|7461.4|7458.6|7461.4|7458.6|7461.5|7458.7|7461.4|7458.6|3
1626225780000|2021-07-14 01:23:00|7461.9|7459.1|7461.4|7458.6|7461.9|7459.1|7461.4|7458.6|2
1626225790000|2021-07-14 01:23:10|7461.2|7458.4|7460.9|7458.1|7461.2|7458.4|7460.4|7457.6|1
1626225800000|2021-07-14 01:23:20|7461|7458.2|7461|7458.2|7461|7458.2|7460.9|7458.1|1
1626225810000|2021-07-14 01:23:30|7460.9|7458.1|7460.4|7457.6|7460.9|7458.1|7460.4|7457.6|2
1626225820000|2021-07-14 01:23:40|7460.2|7457.4|7459.4|7456.6|7460.2|7457.4|7459.4|7456.6|8
1626225830000|2021-07-14 01:23:50|7459.5|7456.7|7459.4|7456.6|7459.9|7457.1|7459.4|7456.6|0
1626225840000|2021-07-14 01:24:00|7459.9|7457.1|7460.4|7457.6|7460.5|7457.7|7459.9|7457.1|13
1626225860000|2021-07-14 01:24:20|7459.5|7456.7|7458.4|7455.6|7459.5|7456.7|7458.4|7455.6|14
1626225870000|2021-07-14 01:24:30|7458.8|7456|7460.4|7457.6|7460.4|7457.6|7458.8|7456|9
1626225890000|2021-07-14 01:24:50|7460.8|7458|7460.4|7457.6|7461|7458.2|7460.4|7457.6|4
1626225900000|2021-07-14 01:25:00|7460.9|7458.1|7462|7459.2|7462|7459.2|7460.9|7458.1|3
1626225910000|2021-07-14 01:25:10|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|1
1626225920000|2021-07-14 01:25:20|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|3
1626225930000|2021-07-14 01:25:30|7461.8|7459|7461.9|7459.1|7461.9|7459.1|7461.8|7459|9
1626225940000|2021-07-14 01:25:40|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|1
1626225950000|2021-07-14 01:25:50|7462.8|7460|7464.4|7461.6|7464.4|7461.6|7462.8|7460|6
1626225960000|2021-07-14 01:26:00|7463.9|7461.1|7464.4|7461.6|7464.5|7461.7|7463.9|7461.1|12
1626225970000|2021-07-14 01:26:10|||||||||1
1626225990000|2021-07-14 01:26:30|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7462.9|7460.1|13
1626226000000|2021-07-14 01:26:40|7464.4|7461.6|7463.9|7461.1|7464.4|7461.6|7463.9|7461.1|17
1626226010000|2021-07-14 01:26:50|||||||||2
1626226020000|2021-07-14 01:27:00|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|2
1626226030000|2021-07-14 01:27:10|7462.9|7460.1|7463.4|7460.6|7463.4|7460.6|7462.9|7460.1|10
1626226040000|2021-07-14 01:27:20|||||||||1
1626226050000|2021-07-14 01:27:30|7463.8|7461|7463.9|7461.1|7463.9|7461.1|7463.8|7461|3
1626226060000|2021-07-14 01:27:40|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7463.4|7460.6|1
1626226070000|2021-07-14 01:27:50|7463.4|7460.6|7462.4|7459.6|7463.4|7460.6|7462.4|7459.6|4
1626226080000|2021-07-14 01:28:00|7461.4|7458.6|7459.4|7456.6|7461.4|7458.6|7459.4|7456.6|36
1626226090000|2021-07-14 01:28:10|7459.9|7457.1|7459.4|7456.6|7459.9|7457.1|7458.9|7456.1|3
1626226100000|2021-07-14 01:28:20|7459.9|7457.1|7460.9|7458.1|7460.9|7458.1|7459.9|7457.1|10
1626226110000|2021-07-14 01:28:30|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|9
1626226120000|2021-07-14 01:28:40|7460.8|7458|7460.4|7457.6|7460.9|7458.1|7460.4|7457.6|4
1626226130000|2021-07-14 01:28:50|7460.8|7458|7460.4|7457.6|7460.9|7458.1|7460.4|7457.6|10
1626226140000|2021-07-14 01:29:00|7460.8|7458|7460.9|7458.1|7460.9|7458.1|7460.8|7458|1
1626226150000|2021-07-14 01:29:10|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|2
1626226160000|2021-07-14 01:29:20|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|0
1626226170000|2021-07-14 01:29:30|7461|7458.2|7461.9|7459.1|7461.9|7459.1|7461|7458.2|7
1626226180000|2021-07-14 01:29:40|7461.4|7458.6|7461.9|7459.1|7461.9|7459.1|7461.4|7458.6|11
1626226190000|2021-07-14 01:29:50|7461.4|7458.6|7461.9|7459.1|7461.9|7459.1|7461.4|7458.6|5
1626226200000|2021-07-14 01:30:00|7461.4|7458.6|7462.9|7460.1|7463.4|7460.6|7461.4|7458.6|18
1626226210000|2021-07-14 01:30:10|7462.4|7459.6|7462.9|7460.1|7462.9|7460.1|7462.4|7459.6|8
1626226220000|2021-07-14 01:30:20|7462.4|7459.6|7463.9|7461.1|7463.9|7461.1|7462.4|7459.6|7
1626226230000|2021-07-14 01:30:30|||||||||2
1626226250000|2021-07-14 01:30:50|7463.5|7460.7|7464.9|7462.1|7464.9|7462.1|7463.4|7460.6|8
1626226260000|2021-07-14 01:31:00|7464.8|7462|7464.4|7461.6|7464.8|7462|7464.4|7461.6|5
1626226270000|2021-07-14 01:31:10|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|2
1626226280000|2021-07-14 01:31:20|||||||||2
1626226290000|2021-07-14 01:31:30|7464.4|7461.6|7464.9|7462.1|7464.9|7462.1|7464.4|7461.6|8
1626226300000|2021-07-14 01:31:40|7465.4|7462.6|7465.4|7462.6|7465.9|7463.1|7465.4|7462.6|12
1626226310000|2021-07-14 01:31:50|||||||||3
1626226320000|2021-07-14 01:32:00|7465.9|7463.1|7465.4|7462.6|7466.4|7463.6|7465.4|7462.6|6
1626226330000|2021-07-14 01:32:10|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|3
1626226340000|2021-07-14 01:32:20|7465.5|7462.7|7465.4|7462.6|7465.9|7463.1|7465.4|7462.6|2
1626226350000|2021-07-14 01:32:30|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|2
1626226360000|2021-07-14 01:32:40|7465.4|7462.6|7465.9|7463.1|7466.4|7463.6|7465.4|7462.6|10
1626226370000|2021-07-14 01:32:50|7466.4|7463.6|7465.4|7462.6|7466.4|7463.6|7465.4|7462.6|4
1626226380000|2021-07-14 01:33:00|7465.8|7463|7465.9|7463.1|7465.9|7463.1|7465.8|7463|1
1626226390000|2021-07-14 01:33:10|7465.8|7463|7465.4|7462.6|7465.8|7463|7465.4|7462.6|2
1626226400000|2021-07-14 01:33:20|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|2
1626226410000|2021-07-14 01:33:30|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|3
1626226430000|2021-07-14 01:33:50|7464.9|7462.1|7464.9|7462.1|7465.4|7462.6|7464.4|7461.6|10
1626226440000|2021-07-14 01:34:00|7465.4|7462.6|7465.9|7463.1|7466.4|7463.6|7465.4|7462.6|8
1626226450000|2021-07-14 01:34:10|7466.4|7463.6|7465.9|7463.1|7466.4|7463.6|7465.9|7463.1|5
1626226460000|2021-07-14 01:34:20|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7465.9|7463.1|0
1626226470000|2021-07-14 01:34:30|7467.4|7464.6|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|24
1626226480000|2021-07-14 01:34:40|7467.9|7465.1|7468.4|7465.6|7468.5|7465.7|7467.8|7465|13
1626226490000|2021-07-14 01:34:50|7468.5|7465.7|7469.4|7466.6|7469.4|7466.6|7468.4|7465.6|14
1626226500000|2021-07-14 01:35:00|7469.5|7466.7|7468.4|7465.6|7470.5|7467.7|7468.4|7465.6|72
1626226510000|2021-07-14 01:35:10|7467.9|7465.1|7467.4|7464.6|7468.4|7465.6|7467.4|7464.6|41
1626226520000|2021-07-14 01:35:20|7467.9|7465.1|7468.9|7466.1|7468.9|7466.1|7467.4|7464.6|73
1626226530000|2021-07-14 01:35:30|7469.4|7466.6|7468.9|7466.1|7470.4|7467.6|7468.9|7466.1|18
1626226540000|2021-07-14 01:35:40|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|3
1626226550000|2021-07-14 01:35:50|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|2
1626226560000|2021-07-14 01:36:00|7468.4|7465.6|7470.4|7467.6|7470.5|7467.7|7468.4|7465.6|55
1626226570000|2021-07-14 01:36:10|||||||||5
1626226580000|2021-07-14 01:36:20|7470.9|7468.1|7469.4|7466.6|7470.9|7468.1|7469.4|7466.6|277
1626226590000|2021-07-14 01:36:30|7469.2|7466.4|7468.4|7465.6|7469.2|7466.4|7468.4|7465.6|3
1626226600000|2021-07-14 01:36:40|7467.9|7465.1|7466.3|7463.5|7467.9|7465.1|7465.9|7463.1|29
1626226610000|2021-07-14 01:36:50|7466.2|7463.4|7465.8|7463|7466.2|7463.4|7465.8|7463|3
1626226620000|2021-07-14 01:37:00|7466.3|7463.5|7465.8|7463|7466.3|7463.5|7465.8|7463|4
1626226630000|2021-07-14 01:37:10|7466.3|7463.5|7464.8|7462|7466.3|7463.5|7464.3|7461.5|22
1626226640000|2021-07-14 01:37:20|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|2
1626226650000|2021-07-14 01:37:30|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|2
1626226660000|2021-07-14 01:37:40|7464.6|7461.8|7465.8|7463|7465.8|7463|7464.3|7461.5|12
1626226670000|2021-07-14 01:37:50|7466.3|7463.5|7466.8|7464|7467.3|7464.5|7466.3|7463.5|13
1626226680000|2021-07-14 01:38:00|7466.3|7463.5|7465.8|7463|7466.3|7463.5|7465.3|7462.5|15
1626226690000|2021-07-14 01:38:10|7466.3|7463.5|7464.8|7462|7466.8|7464|7464.8|7462|27
1626226700000|2021-07-14 01:38:20|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.8|7462|9
1626226710000|2021-07-14 01:38:30|7464.3|7461.5|7464.8|7462|7464.8|7462|7463.3|7460.5|16
1626226720000|2021-07-14 01:38:40|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7464.3|7461.5|8
1626226730000|2021-07-14 01:38:50|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|1
1626226740000|2021-07-14 01:39:00|7465.3|7462.5|7463.3|7460.5|7465.3|7462.5|7463.3|7460.5|14
1626226750000|2021-07-14 01:39:10|7463.2|7460.4|7462.8|7460|7463.2|7460.4|7461.8|7459|13
1626226760000|2021-07-14 01:39:20|7462.3|7459.5|7462.8|7460|7462.8|7460|7462.3|7459.5|0
1626226770000|2021-07-14 01:39:30|7463.3|7460.5|7463.8|7461|7463.8|7461|7463.3|7460.5|4
1626226780000|2021-07-14 01:39:40|7464.3|7461.5|7463.8|7461|7464.3|7461.5|7463.8|7461|4
1626226790000|2021-07-14 01:39:50|7464.3|7461.5|7463.8|7461|7464.3|7461.5|7463.8|7461|1
1626226800000|2021-07-14 01:40:00|7464.3|7461.5|7465.8|7463|7465.8|7463|7463.8|7461|11
1626226810000|2021-07-14 01:40:10|7465.3|7462.5|7465.8|7463|7465.8|7463|7465.2|7462.4|17
1626226820000|2021-07-14 01:40:20|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7465.8|7463|7
1626226830000|2021-07-14 01:40:30|7465.8|7463|7466.3|7463.5|7466.8|7464|7465.8|7463|6
1626226850000|2021-07-14 01:40:50|7465.5|7462.7|7465.8|7463|7467.3|7464.5|7465.5|7462.7|12
1626226860000|2021-07-14 01:41:00|7465.9|7463.1|7465.8|7463|7466.3|7463.5|7465.8|7463|4
1626226870000|2021-07-14 01:41:10|7465.9|7463.1|7465.8|7463|7466.3|7463.5|7465.8|7463|0
1626226880000|2021-07-14 01:41:20|7466.3|7463.5|7465.8|7463|7466.3|7463.5|7465.8|7463|6
1626226890000|2021-07-14 01:41:30|7466.3|7463.5|7466.3|7463.5|7466.8|7464|7466.3|7463.5|0
1626226900000|2021-07-14 01:41:40|7466.8|7464|7466.8|7464|7467.2|7464.4|7466.8|7464|10
1626226910000|2021-07-14 01:41:50|7466.3|7463.5|7466.8|7464|7466.8|7464|7465.8|7463|5
1626226920000|2021-07-14 01:42:00|||||||||2
1626226930000|2021-07-14 01:42:10|||||||||1
1626226960000|2021-07-14 01:42:40|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|1
1626226970000|2021-07-14 01:42:50|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|0
1626226980000|2021-07-14 01:43:00|7466.3|7463.5|7463.8|7461|7466.3|7463.5|7463.8|7461|25
1626226990000|2021-07-14 01:43:10|7463.2|7460.4|7462.8|7460|7463.2|7460.4|7462.8|7460|10
1626227000000|2021-07-14 01:43:20|7462.3|7459.5|7462.3|7459.5|7463.2|7460.4|7462.2|7459.4|22
1626227010000|2021-07-14 01:43:30|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|0
1626227020000|2021-07-14 01:43:40|7463.2|7460.4|7464.3|7461.5|7464.8|7462|7463.2|7460.4|17
1626227030000|2021-07-14 01:43:50|7464.8|7462|7465.8|7463|7466.3|7463.5|7463.8|7461|11
1626227040000|2021-07-14 01:44:00|7466.2|7463.4|7465.8|7463|7466.8|7464|7465.8|7463|25
1626227050000|2021-07-14 01:44:10|7465.3|7462.5|7465.8|7463|7465.8|7463|7464.8|7462|4
1626227060000|2021-07-14 01:44:20|||||||||1
1626227070000|2021-07-14 01:44:30|7465.2|7462.4|7465.8|7463|7465.8|7463|7465.2|7462.4|1
1626227080000|2021-07-14 01:44:40|||||||||2
1626227090000|2021-07-14 01:44:50|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|0
1626227100000|2021-07-14 01:45:00|7466.2|7463.4|7465.8|7463|7466.2|7463.4|7465.8|7463|3
1626227110000|2021-07-14 01:45:10|||||||||1
1626227120000|2021-07-14 01:45:20|7466.2|7463.4|7467.8|7465|7468.2|7465.4|7466.2|7463.4|10
1626227130000|2021-07-14 01:45:30|7468.2|7465.4|7467.8|7465|7468.2|7465.4|7467.3|7464.5|6
1626227140000|2021-07-14 01:45:40|7468.3|7465.5|7467.8|7465|7468.3|7465.5|7467.8|7465|3
1626227150000|2021-07-14 01:45:50|7468.2|7465.4|7466.8|7464|7468.3|7465.5|7466.8|7464|17
1626227160000|2021-07-14 01:46:00|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|2
1626227170000|2021-07-14 01:46:10|7467.8|7465|7467.2|7464.4|7467.8|7465|7467.2|7464.4|2
1626227180000|2021-07-14 01:46:20|7466.8|7464|7467.3|7464.5|7467.3|7464.5|7466.8|7464|4
1626227190000|2021-07-14 01:46:30|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|0
1626227200000|2021-07-14 01:46:40|7468.2|7465.4|7468.3|7465.5|7468.3|7465.5|7468.2|7465.4|6
1626227210000|2021-07-14 01:46:50|7468.8|7466|7468.8|7466|7469.3|7466.5|7468.8|7466|10
1626227220000|2021-07-14 01:47:00|7468.3|7465.5|7468.2|7465.4|7468.8|7466|7468.2|7465.4|3
1626227230000|2021-07-14 01:47:10|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|2
1626227240000|2021-07-14 01:47:20|7467.3|7464.5|7467.7|7464.9|7467.8|7465|7466.8|7464|10
1626227250000|2021-07-14 01:47:30|7467.3|7464.5|7467.8|7465|7468.2|7465.4|7467.3|7464.5|0
1626227270000|2021-07-14 01:47:50|7468.2|7465.4|7467.8|7465|7468.2|7465.4|7467.8|7465|2
1626227280000|2021-07-14 01:48:00|||||||||1
1626227310000|2021-07-14 01:48:30|7467.7|7464.9|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|3
1626227320000|2021-07-14 01:48:40|7467.8|7465|7468.2|7465.4|7468.2|7465.4|7467.8|7465|3
1626227330000|2021-07-14 01:48:50|7468.3|7465.5|7468.7|7465.9|7469.3|7466.5|7468.3|7465.5|22
1626227340000|2021-07-14 01:49:00|||||||||9
1626227350000|2021-07-14 01:49:10|7468.3|7465.5|7468.2|7465.4|7468.3|7465.5|7468.2|7465.4|7
1626227360000|2021-07-14 01:49:20|7467.7|7464.9|7469.3|7466.5|7469.3|7466.5|7467.7|7464.9|7
1626227370000|2021-07-14 01:49:30|7469.2|7466.4|7469.3|7466.5|7469.7|7466.9|7469.2|7466.4|9
1626227380000|2021-07-14 01:49:40|7470.2|7467.4|7469.7|7466.9|7470.2|7467.4|7469.7|7466.9|1
1626227390000|2021-07-14 01:49:50|7470.2|7467.4|7470.7|7467.9|7470.8|7468|7469.7|7466.9|41
1626227400000|2021-07-14 01:50:00|7470.3|7467.5|7469.7|7466.9|7470.3|7467.5|7469.7|7466.9|26
1626227410000|2021-07-14 01:50:10|7469.3|7466.5|7470.2|7467.4|7470.2|7467.4|7469.3|7466.5|6
1626227420000|2021-07-14 01:50:20|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7469.7|7466.9|7
1626227430000|2021-07-14 01:50:30|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7470.2|7467.4|3
1626227440000|2021-07-14 01:50:40|7470.3|7467.5|7470.7|7467.9|7470.7|7467.9|7470.3|7467.5|3
1626227450000|2021-07-14 01:50:50|7470.3|7467.5|7470.3|7467.5|7470.7|7467.9|7470.2|7467.4|3
1626227460000|2021-07-14 01:51:00|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7469.7|7466.9|2
1626227470000|2021-07-14 01:51:10|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.2|7467.4|2
1626227480000|2021-07-14 01:51:20|7470.2|7467.4|7470.3|7467.5|7470.3|7467.5|7470.2|7467.4|6
1626227490000|2021-07-14 01:51:30|7470.2|7467.4|7469.7|7466.9|7470.2|7467.4|7469.7|7466.9|4
1626227500000|2021-07-14 01:51:40|7469.8|7467|7470.3|7467.5|7470.3|7467.5|7469.7|7466.9|14
1626227510000|2021-07-14 01:51:50|7470.7|7467.9|7470.7|7467.9|7471.3|7468.5|7470.3|7467.5|36
1626227520000|2021-07-14 01:52:00|||||||||1
1626227530000|2021-07-14 01:52:10|7471.2|7468.4|7472.3|7469.5|7473.2|7470.4|7471.2|7468.4|75
1626227540000|2021-07-14 01:52:20|7472.7|7469.9|7472.3|7469.5|7472.9|7470.1|7472.3|7469.5|31
1626227550000|2021-07-14 01:52:30|7472.9|7470.1|7473.3|7470.5|7474.2|7471.4|7472.8|7470|16
1626227560000|2021-07-14 01:52:40|7474.2|7471.4|7474.3|7471.5|7474.3|7471.5|7473.7|7470.9|26
1626227570000|2021-07-14 01:52:50|7474.2|7471.4|7471.3|7468.5|7474.2|7471.4|7471.3|7468.5|58
1626227580000|2021-07-14 01:53:00|7471.4|7468.6|7472.3|7469.5|7472.3|7469.5|7471.4|7468.6|8
1626227590000|2021-07-14 01:53:10|7472.2|7469.4|7470.3|7467.5|7472.2|7469.4|7470.3|7467.5|10
1626227600000|2021-07-14 01:53:20|7470.7|7467.9|7470.3|7467.5|7471.3|7468.5|7470.3|7467.5|13
1626227610000|2021-07-14 01:53:30|7470.2|7467.4|7469.7|7466.9|7470.2|7467.4|7469.7|7466.9|5
1626227640000|2021-07-14 01:54:00|7469.3|7466.5|7471.3|7468.5|7471.3|7468.5|7468.7|7465.9|162
1626227650000|2021-07-14 01:54:10|7471.7|7468.9|7471.3|7468.5|7471.7|7468.9|7471.3|7468.5|14
1626227660000|2021-07-14 01:54:20|7471.8|7469|7471.7|7468.9|7471.8|7469|7471.3|7468.5|8
1626227670000|2021-07-14 01:54:30|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|7471.3|7468.5|6
1626227690000|2021-07-14 01:54:50|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7
1626227700000|2021-07-14 01:55:00|7470.9|7468.1|7470.8|7468|7470.9|7468.1|7470.8|7468|4
1626227710000|2021-07-14 01:55:10|7470.3|7467.5|7470.3|7467.5|7470.8|7468|7470.3|7467.5|2
1626227720000|2021-07-14 01:55:20|7469.9|7467.1|7469.7|7466.9|7470.2|7467.4|7469.7|7466.9|10
1626227730000|2021-07-14 01:55:30|7469.8|7467|7468.3|7465.5|7469.8|7467|7467.4|7464.6|41
1626227740000|2021-07-14 01:55:40|7468.7|7465.9|7468.3|7465.5|7469.3|7466.5|7468.3|7465.5|11
1626227750000|2021-07-14 01:55:50|7468.4|7465.6|7468.3|7465.5|7468.9|7466.1|7468.3|7465.5|0
1626227760000|2021-07-14 01:56:00|||||||||1
1626227770000|2021-07-14 01:56:10|||||||||1
1626227780000|2021-07-14 01:56:20|7468.2|7465.4|7466.9|7464.1|7468.2|7465.4|7466.9|7464.1|21
1626227790000|2021-07-14 01:56:30|7467.8|7465|7467.8|7465|7467.9|7465.1|7467.8|7465|4
1626227800000|2021-07-14 01:56:40|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|0
1626227810000|2021-07-14 01:56:50|7467.7|7464.9|7467.3|7464.5|7467.7|7464.9|7467.3|7464.5|0
1626227820000|2021-07-14 01:57:00|7467.7|7464.9|7467.3|7464.5|7467.7|7464.9|7467.3|7464.5|1
1626227830000|2021-07-14 01:57:10|7467.2|7464.4|7466.3|7463.5|7467.3|7464.5|7466.3|7463.5|22
1626227840000|2021-07-14 01:57:20|7465.9|7463.1|7466.3|7463.5|7466.3|7463.5|7465.9|7463.1|1
1626227850000|2021-07-14 01:57:30|7466.2|7463.4|7465.8|7463|7466.7|7463.9|7465.7|7462.9|31
1626227860000|2021-07-14 01:57:40|7465.7|7462.9|7465.8|7463|7466.3|7463.5|7465.7|7462.9|3
1626227870000|2021-07-14 01:57:50|7465.9|7463.1|7465.7|7462.9|7466.3|7463.5|7465.7|7462.9|7
1626227880000|2021-07-14 01:58:00|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|17
1626227890000|2021-07-14 01:58:10|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|1
1626227900000|2021-07-14 01:58:20|7464.7|7461.9|7465.3|7462.5|7465.3|7462.5|7464.7|7461.9|7
1626227910000|2021-07-14 01:58:30|7464.9|7462.1|7465.3|7462.5|7465.3|7462.5|7464.9|7462.1|5
1626227920000|2021-07-14 01:58:40|7464.9|7462.1|7464.7|7461.9|7465.2|7462.4|7464.3|7461.5|9
1626227930000|2021-07-14 01:58:50|7464.8|7462|7465.7|7462.9|7465.7|7462.9|7464.8|7462|0
1626227940000|2021-07-14 01:59:00|7465.3|7462.5|7464.3|7461.5|7465.7|7462.9|7464.3|7461.5|6
1626227950000|2021-07-14 01:59:10|||||||||3
1626227960000|2021-07-14 01:59:20|7464.7|7461.9|7465.3|7462.5|7465.3|7462.5|7464.7|7461.9|2
1626227970000|2021-07-14 01:59:30|7464.9|7462.1|7464.7|7461.9|7464.9|7462.1|7464.3|7461.5|1
1626227980000|2021-07-14 01:59:40|7464.8|7462|7464.9|7462.1|7465.7|7462.9|7464.7|7461.9|16
1626227990000|2021-07-14 01:59:50|7464.8|7462|7464.7|7461.9|7464.9|7462.1|7464.7|7461.9|3
1626228000000|2021-07-14 02:00:00|7464.8|7462|7463.3|7460.5|7465.3|7462.5|7463.3|7460.5|21
1626228010000|2021-07-14 02:00:10|7462.7|7459.9|7462.7|7459.9|7463.3|7460.5|7462.3|7459.5|32
1626228020000|2021-07-14 02:00:20|7462.8|7460|7461.7|7458.9|7462.8|7460|7461.7|7458.9|5
1626228030000|2021-07-14 02:00:30|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|11
1626228040000|2021-07-14 02:00:40|7462.7|7459.9|7462.3|7459.5|7462.7|7459.9|7462.3|7459.5|1
1626228050000|2021-07-14 02:00:50|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7461.3|7458.5|10
1626228060000|2021-07-14 02:01:00|7463.3|7460.5|7463.7|7460.9|7464.1|7461.3|7463.1|7460.3|14
1626228070000|2021-07-14 02:01:10|7463.2|7460.4|7463.7|7460.9|7464.1|7461.3|7463.1|7460.3|2
1626228080000|2021-07-14 02:01:20|7463.3|7460.5|7462.7|7459.9|7463.3|7460.5|7462.7|7459.9|4
1626228090000|2021-07-14 02:01:30|7463.1|7460.3|7462.7|7459.9|7464.1|7461.3|7462.7|7459.9|15
1626228100000|2021-07-14 02:01:40|7463.1|7460.3|7462.7|7459.9|7464.1|7461.3|7462.7|7459.9|12
1626228110000|2021-07-14 02:01:50|7462.9|7460.1|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|13
1626228120000|2021-07-14 02:02:00|7463.2|7460.4|7463.1|7460.3|7463.3|7460.5|7463.1|7460.3|7
1626228130000|2021-07-14 02:02:10|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1626228140000|2021-07-14 02:02:20|7462.3|7459.5|7461.7|7458.9|7462.3|7459.5|7461.3|7458.5|15
1626228150000|2021-07-14 02:02:30|||||||||1
1626228170000|2021-07-14 02:02:50|7461.3|7458.5|7461.7|7458.9|7461.7|7458.9|7461.3|7458.5|8
1626228180000|2021-07-14 02:03:00|||||||||1
1626228190000|2021-07-14 02:03:10|7462.1|7459.3|7461.7|7458.9|7462.1|7459.3|7461.1|7458.3|7
1626228200000|2021-07-14 02:03:20|7461.8|7459|7462.2|7459.4|7462.3|7459.5|7461.8|7459|20
1626228210000|2021-07-14 02:03:30|7462.3|7459.5|7462.7|7459.9|7462.7|7459.9|7462.3|7459.5|0
1626228220000|2021-07-14 02:03:40|7462.1|7459.3|7462.7|7459.9|7462.7|7459.9|7462.1|7459.3|11
1626228230000|2021-07-14 02:03:50|7462.8|7460|7462.7|7459.9|7463.3|7460.5|7462.7|7459.9|19
1626228250000|2021-07-14 02:04:10|7463.1|7460.3|7462.7|7459.9|7463.1|7460.3|7462.3|7459.5|2
1626228260000|2021-07-14 02:04:20|7462.8|7460|7463.2|7460.4|7463.2|7460.4|7462.8|7460|7
1626228270000|2021-07-14 02:04:30|7463.1|7460.3|7463.1|7460.3|7463.7|7460.9|7462.7|7459.9|6
1626228280000|2021-07-14 02:04:40|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|4
1626228290000|2021-07-14 02:04:50|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|1
1626228300000|2021-07-14 02:05:00|7461.3|7458.5|7461.7|7458.9|7461.7|7458.9|7461.1|7458.3|8
1626228310000|2021-07-14 02:05:10|7462.1|7459.3|7462.1|7459.3|7462.7|7459.9|7462.1|7459.3|10
1626228320000|2021-07-14 02:05:20|7461.7|7458.9|7460.7|7457.9|7462.2|7459.4|7460.7|7457.9|13
1626228330000|2021-07-14 02:05:30|7460.3|7457.5|7459.1|7456.3|7460.3|7457.5|7459.1|7456.3|11
1626228340000|2021-07-14 02:05:40|7459.2|7456.4|7459.7|7456.9|7460.7|7457.9|7459.1|7456.3|9
1626228350000|2021-07-14 02:05:50|7460.1|7457.3|7459.7|7456.9|7460.3|7457.5|7459.7|7456.9|50
1626228360000|2021-07-14 02:06:00|7459.3|7456.5|7460.1|7457.3|7460.1|7457.3|7459.3|7456.5|5
1626228370000|2021-07-14 02:06:10|7459.7|7456.9|7459.2|7456.4|7459.7|7456.9|7459.2|7456.4|0
1626228380000|2021-07-14 02:06:20|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.2|7456.4|0
1626228390000|2021-07-14 02:06:30|7459.2|7456.4|7458.7|7455.9|7459.3|7456.5|7458.7|7455.9|4
1626228400000|2021-07-14 02:06:40|7459.3|7456.5|7459.7|7456.9|7459.7|7456.9|7459.1|7456.3|28
1626228410000|2021-07-14 02:06:50|7459.3|7456.5|7459.1|7456.3|7459.7|7456.9|7459.1|7456.3|16
1626228420000|2021-07-14 02:07:00|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|6
1626228430000|2021-07-14 02:07:10|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|2
1626228440000|2021-07-14 02:07:20|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|4
1626228450000|2021-07-14 02:07:30|7460.1|7457.3|7459.7|7456.9|7460.1|7457.3|7459.7|7456.9|15
1626228460000|2021-07-14 02:07:40|7460.1|7457.3|7460.3|7457.5|7461.3|7458.5|7460.1|7457.3|15
1626228470000|2021-07-14 02:07:50|7460.7|7457.9|7460.7|7457.9|7461.1|7458.3|7460.3|7457.5|1
1626228480000|2021-07-14 02:08:00|||||||||2
1626228490000|2021-07-14 02:08:10|7460.6|7457.8|7459.7|7456.9|7460.6|7457.8|7459.3|7456.5|11
1626228500000|2021-07-14 02:08:20|7459.6|7456.8|7459.1|7456.3|7459.6|7456.8|7459.1|7456.3|7
1626228510000|2021-07-14 02:08:30|7459.2|7456.4|7457.7|7454.9|7459.2|7456.4|7457.7|7454.9|14
1626228520000|2021-07-14 02:08:40|7458.1|7455.3|7456.1|7453.3|7458.1|7455.3|7456.1|7453.3|18
1626228530000|2021-07-14 02:08:50|7456.7|7453.9|7456.1|7453.3|7457.1|7454.3|7456.1|7453.3|36
1626228540000|2021-07-14 02:09:00|7455.2|7452.4|7456.6|7453.8|7457.1|7454.3|7455.1|7452.3|19
1626228550000|2021-07-14 02:09:10|7456.1|7453.3|7456.7|7453.9|7457.1|7454.3|7455.6|7452.8|17
1626228560000|2021-07-14 02:09:20|7456.6|7453.8|7456.2|7453.4|7457.1|7454.3|7456.1|7453.3|7
1626228570000|2021-07-14 02:09:30|7456.6|7453.8|7455.7|7452.9|7456.7|7453.9|7455.7|7452.9|10
1626228580000|2021-07-14 02:09:40|7456.1|7453.3|7456.6|7453.8|7456.7|7453.9|7456.1|7453.3|11
1626228590000|2021-07-14 02:09:50|7456.7|7453.9|7456.7|7453.9|7457.1|7454.3|7456.7|7453.9|4
1626228600000|2021-07-14 02:10:00|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7456.7|7453.9|4
1626228610000|2021-07-14 02:10:10|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|3
1626228620000|2021-07-14 02:10:20|7456.8|7454|7458.1|7455.3|7458.7|7455.9|7456.8|7454|17
1626228630000|2021-07-14 02:10:30|7457.7|7454.9|7457.7|7454.9|7458.1|7455.3|7457.7|7454.9|1
1626228640000|2021-07-14 02:10:40|7457.6|7454.8|7458.6|7455.8|7458.7|7455.9|7457.1|7454.3|14
1626228650000|2021-07-14 02:10:50|7458.1|7455.3|7457.7|7454.9|7458.1|7455.3|7457.7|7454.9|5
1626228660000|2021-07-14 02:11:00|7457.3|7454.5|7457.1|7454.3|7457.3|7454.5|7457.1|7454.3|2
1626228670000|2021-07-14 02:11:10|||||||||1
1626228680000|2021-07-14 02:11:20|7457.6|7454.8|7457.7|7454.9|7458.1|7455.3|7457.1|7454.3|22
1626228690000|2021-07-14 02:11:30|7457.6|7454.8|7457.1|7454.3|7457.7|7454.9|7457.1|7454.3|1
1626228700000|2021-07-14 02:11:40|7457.6|7454.8|7457.6|7454.8|7457.7|7454.9|7457.6|7454.8|5
1626228710000|2021-07-14 02:11:50|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7457.1|7454.3|33
1626228720000|2021-07-14 02:12:00|7457.6|7454.8|7456.7|7453.9|7457.6|7454.8|7456.6|7453.8|1
1626228730000|2021-07-14 02:12:10|7457.1|7454.3|7456.1|7453.3|7457.1|7454.3|7455.7|7452.9|12
1626228740000|2021-07-14 02:12:20|7455.7|7452.9|7455.6|7452.8|7455.7|7452.9|7455.1|7452.3|18
1626228750000|2021-07-14 02:12:30|7455.1|7452.3|7455.1|7452.3|7455.6|7452.8|7455.1|7452.3|4
1626228760000|2021-07-14 02:12:40|7455.3|7452.5|7455.7|7452.9|7456.1|7453.3|7455.1|7452.3|20
1626228770000|2021-07-14 02:12:50|7455.6|7452.8|7455.7|7452.9|7456.1|7453.3|7455.6|7452.8|1
1626228780000|2021-07-14 02:13:00|7456.1|7453.3|7457.1|7454.3|7457.1|7454.3|7456.1|7453.3|35
1626228790000|2021-07-14 02:13:10|7457.3|7454.5|7457.1|7454.3|7458.1|7455.3|7457.1|7454.3|2
1626228800000|2021-07-14 02:13:20|7457.5|7454.7|7457.7|7454.9|7457.7|7454.9|7457.3|7454.5|11
1626228820000|2021-07-14 02:13:40|7457.3|7454.5|7457.7|7454.9|7458.1|7455.3|7457.1|7454.3|3
1626228830000|2021-07-14 02:13:50|7457.3|7454.5|7458.1|7455.3|7458.1|7455.3|7457.3|7454.5|0
1626228840000|2021-07-14 02:14:00|7458.2|7455.4|7458.2|7455.4|7458.7|7455.9|7458.1|7455.3|25
1626228850000|2021-07-14 02:14:10|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.3|7455.5|2
1626228860000|2021-07-14 02:14:20|7458.3|7455.5|7458.7|7455.9|7458.7|7455.9|7458.2|7455.4|2
1626228870000|2021-07-14 02:14:30|7459.3|7456.5|7459.1|7456.3|7459.7|7456.9|7459.1|7456.3|14
1626228880000|2021-07-14 02:14:40|7459.3|7456.5|7459.7|7456.9|7459.7|7456.9|7459.2|7456.4|5
1626228890000|2021-07-14 02:14:50|7459.6|7456.8|7459.7|7456.9|7459.7|7456.9|7459.1|7456.3|19
1626228910000|2021-07-14 02:15:10|||||||||1
1626228920000|2021-07-14 02:15:20|7460.1|7457.3|7459.7|7456.9|7460.1|7457.3|7459.7|7456.9|0
1626228940000|2021-07-14 02:15:40|7459.3|7456.5|7458.7|7455.9|7459.3|7456.5|7458.7|7455.9|2
1626228950000|2021-07-14 02:15:50|||||||||2
1626228960000|2021-07-14 02:16:00|||||||||1
1626228970000|2021-07-14 02:16:10|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|1
1626228990000|2021-07-14 02:16:30|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|0
1626229000000|2021-07-14 02:16:40|||||||||2
1626229010000|2021-07-14 02:16:50|7458.7|7455.9|7458.1|7455.3|7458.7|7455.9|7458.1|7455.3|10
1626229020000|2021-07-14 02:17:00|7458.2|7455.4|7458.1|7455.3|7458.6|7455.8|7458.1|7455.3|1
1626229030000|2021-07-14 02:17:10|7458.2|7455.4|7459.1|7456.3|7459.1|7456.3|7458.1|7455.3|6
1626229070000|2021-07-14 02:17:50|||||||||2
1626229080000|2021-07-14 02:18:00|7458.7|7455.9|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|2
1626229090000|2021-07-14 02:18:10|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.6|7455.8|5
1626229100000|2021-07-14 02:18:20|7458.3|7455.5|7458.7|7455.9|7458.7|7455.9|7458.3|7455.5|2
1626229110000|2021-07-14 02:18:30|7459.1|7456.3|7459.7|7456.9|7459.7|7456.9|7459.1|7456.3|17
1626229120000|2021-07-14 02:18:40|7459.6|7456.8|7458.7|7455.9|7459.6|7456.8|7458.7|7455.9|2
1626229130000|2021-07-14 02:18:50|||||||||1
1626229140000|2021-07-14 02:19:00|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|3
1626229150000|2021-07-14 02:19:10|7459.1|7456.3|7459.3|7456.5|7459.3|7456.5|7458.7|7455.9|5
1626229160000|2021-07-14 02:19:20|7459.7|7456.9|7459.1|7456.3|7459.7|7456.9|7459.1|7456.3|1
1626229170000|2021-07-14 02:19:30|7459.2|7456.4|7458.1|7455.3|7459.2|7456.4|7457.7|7454.9|19
1626229180000|2021-07-14 02:19:40|7458.3|7455.5|7458.7|7455.9|7459.1|7456.3|7458.3|7455.5|4
1626229200000|2021-07-14 02:20:00|7458.3|7455.5|7458.7|7455.9|7458.7|7455.9|7458.3|7455.5|0
1626229210000|2021-07-14 02:20:10|7458.6|7455.8|7458.7|7455.9|7458.7|7455.9|7457.7|7454.9|7
1626229220000|2021-07-14 02:20:20|7459.1|7456.3|7460.1|7457.3|7460.1|7457.3|7459.1|7456.3|4
1626229230000|2021-07-14 02:20:30|7460.2|7457.4|7460.7|7457.9|7460.7|7457.9|7460.2|7457.4|2
1626229240000|2021-07-14 02:20:40|7460.5|7457.7|7459.7|7456.9|7460.5|7457.7|7458.3|7455.5|14
1626229250000|2021-07-14 02:20:50|||||||||2
1626229260000|2021-07-14 02:21:00|7459.8|7457|7460.2|7457.4|7460.3|7457.5|7459.7|7456.9|9
1626229270000|2021-07-14 02:21:10|7460.1|7457.3|7459.7|7456.9|7460.1|7457.3|7459.7|7456.9|0
1626229310000|2021-07-14 02:21:50|7459.3|7456.5|7458.3|7455.5|7459.3|7456.5|7458.3|7455.5|5
1626229320000|2021-07-14 02:22:00|7458.7|7455.9|7458.3|7455.5|7458.7|7455.9|7458.3|7455.5|0
1626229330000|2021-07-14 02:22:10|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|0
1626229350000|2021-07-14 02:22:30|7458.8|7456|7458.8|7456|7459.2|7456.4|7458.7|7455.9|4
1626229360000|2021-07-14 02:22:40|7458.7|7455.9|7458.3|7455.5|7458.7|7455.9|7458.3|7455.5|0
1626229370000|2021-07-14 02:22:50|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|3
1626229380000|2021-07-14 02:23:00|7458.1|7455.3|7458.3|7455.5|7458.3|7455.5|7458.1|7455.3|3
1626229390000|2021-07-14 02:23:10|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.3|7455.5|1
1626229400000|2021-07-14 02:23:20|7458.3|7455.5|7458.2|7455.4|7458.7|7455.9|7458.2|7455.4|0
1626229410000|2021-07-14 02:23:30|7458.3|7455.5|7458.3|7455.5|7458.7|7455.9|7458.3|7455.5|0
1626229420000|2021-07-14 02:23:40|7458.7|7455.9|7458.3|7455.5|7458.7|7455.9|7458.3|7455.5|0
1626229430000|2021-07-14 02:23:50|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.3|7455.5|0
1626229440000|2021-07-14 02:24:00|7458.2|7455.4|7458.3|7455.5|7458.3|7455.5|7457.7|7454.9|9
1626229450000|2021-07-14 02:24:10|7458.2|7455.4|7457.7|7454.9|7458.2|7455.4|7457.7|7454.9|2
1626229460000|2021-07-14 02:24:20|||||||||1
1626229470000|2021-07-14 02:24:30|7458.3|7455.5|7457.7|7454.9|7458.3|7455.5|7457.7|7454.9|6
1626229490000|2021-07-14 02:24:50|7458.1|7455.3|7457.7|7454.9|7458.3|7455.5|7457.3|7454.5|4
1626229500000|2021-07-14 02:25:00|7457.3|7454.5|7457.7|7454.9|7458.3|7455.5|7457.3|7454.5|4
1626229510000|2021-07-14 02:25:10|7458.1|7455.3|7458.1|7455.3|7458.2|7455.4|7457.7|7454.9|0
1626229520000|2021-07-14 02:25:20|7457.3|7454.5|7456.7|7453.9|7457.3|7454.5|7456.7|7453.9|4
1626229530000|2021-07-14 02:25:30|||||||||1
1626229550000|2021-07-14 02:25:50|7456.9|7454.1|7457.3|7454.5|7457.3|7454.5|7456.9|7454.1|5
1626229560000|2021-07-14 02:26:00|||||||||1
1626229570000|2021-07-14 02:26:10|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.3|7453.5|6
1626229590000|2021-07-14 02:26:30|7456.3|7453.5|7456.3|7453.5|7456.7|7453.9|7456.3|7453.5|3
1626229600000|2021-07-14 02:26:40|7456.7|7453.9|7456.1|7453.3|7456.7|7453.9|7456.1|7453.3|5
1626229610000|2021-07-14 02:26:50|||||||||2
1626229620000|2021-07-14 02:27:00|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|8
1626229630000|2021-07-14 02:27:10|7456.1|7453.3|7456.1|7453.3|7456.2|7453.4|7456.1|7453.3|3
1626229640000|2021-07-14 02:27:20|7456.2|7453.4|7454.7|7451.9|7456.7|7453.9|7454.3|7451.5|16
1626229650000|2021-07-14 02:27:30|7454.3|7451.5|7454.7|7451.9|7454.7|7451.9|7454.3|7451.5|6
1626229660000|2021-07-14 02:27:40|7454.2|7451.4|7454.2|7451.4|7454.3|7451.5|7454.1|7451.3|24
1626229670000|2021-07-14 02:27:50|7453.8|7451|7453.7|7450.9|7454.2|7451.4|7453.3|7450.5|1
1626229680000|2021-07-14 02:28:00|7453.8|7451|7454.8|7452|7455.2|7452.4|7453.7|7450.9|24
1626229690000|2021-07-14 02:28:10|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|0
1626229700000|2021-07-14 02:28:20|7455.2|7452.4|7454.7|7451.9|7455.2|7452.4|7454.7|7451.9|1
1626229710000|2021-07-14 02:28:30|7454.3|7451.5|7454.7|7451.9|7454.7|7451.9|7454.3|7451.5|1
1626229720000|2021-07-14 02:28:40|||||||||3
1626229730000|2021-07-14 02:28:50|7454.3|7451.5|7454.7|7451.9|7454.7|7451.9|7454.3|7451.5|2
1626229740000|2021-07-14 02:29:00|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|0
1626229750000|2021-07-14 02:29:10|7454.2|7451.4|7454.1|7451.3|7454.2|7451.4|7454.1|7451.3|6
1626229760000|2021-07-14 02:29:20|7454.3|7451.5|7454.2|7451.4|7454.3|7451.5|7454.2|7451.4|5
1626229770000|2021-07-14 02:29:30|7454.1|7451.3|7455.1|7452.3|7455.2|7452.4|7454.1|7451.3|5
1626229780000|2021-07-14 02:29:40|7454.7|7451.9|7455.1|7452.3|7455.1|7452.3|7454.7|7451.9|3
1626229790000|2021-07-14 02:29:50|7454.7|7451.9|7454.7|7451.9|7455.1|7452.3|7454.7|7451.9|0
1626229800000|2021-07-14 02:30:00|7454.6|7451.8|7456.1|7453.3|7456.1|7453.3|7454.3|7451.5|29
1626229810000|2021-07-14 02:30:10|7456.3|7453.5|7456.3|7453.5|7456.3|7453.5|7456.1|7453.3|12
1626229820000|2021-07-14 02:30:20|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|2
1626229830000|2021-07-14 02:30:30|7457.3|7454.5|7457.7|7454.9|7457.7|7454.9|7457.1|7454.3|4
1626229840000|2021-07-14 02:30:40|7458.2|7455.4|7458.7|7455.9|7459.1|7456.3|7458.2|7455.4|13
1626229850000|2021-07-14 02:30:50|7459.1|7456.3|7459.7|7456.9|7460.1|7457.3|7459.1|7456.3|8
1626229860000|2021-07-14 02:31:00|7460.1|7457.3|7460.1|7457.3|7460.3|7457.5|7460.1|7457.3|8
1626229870000|2021-07-14 02:31:10|7460.2|7457.4|7460.7|7457.9|7461.1|7458.3|7460.2|7457.4|8
1626229880000|2021-07-14 02:31:20|7460.3|7457.5|7459.6|7456.8|7461.2|7458.4|7459.2|7456.4|9
1626229890000|2021-07-14 02:31:30|7460.1|7457.3|7461.7|7458.9|7462.2|7459.4|7460.1|7457.3|18
1626229900000|2021-07-14 02:31:40|7461.3|7458.5|7462.1|7459.3|7463.1|7460.3|7461.3|7458.5|8
1626229910000|2021-07-14 02:31:50|7461.7|7458.9|7462.1|7459.3|7462.3|7459.5|7461.1|7458.3|26
1626229920000|2021-07-14 02:32:00|7461.7|7458.9|7460.7|7457.9|7461.7|7458.9|7460.3|7457.5|6
1626229930000|2021-07-14 02:32:10|7461.1|7458.3|7460.1|7457.3|7462.1|7459.3|7460.1|7457.3|16
1626229940000|2021-07-14 02:32:20|7460.3|7457.5|7459.7|7456.9|7461.3|7458.5|7459.7|7456.9|5
1626229950000|2021-07-14 02:32:30|7460.2|7457.4|7459.3|7456.5|7460.2|7457.4|7459.1|7456.3|21
1626229960000|2021-07-14 02:32:40|7459.2|7456.4|7459.7|7456.9|7460.2|7457.4|7458.7|7455.9|3
1626229970000|2021-07-14 02:32:50|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|0
1626229980000|2021-07-14 02:33:00|7459.1|7456.3|7458.7|7455.9|7459.1|7456.3|7458.3|7455.5|11
1626229990000|2021-07-14 02:33:10|7459.3|7456.5|7459.2|7456.4|7459.3|7456.5|7459.2|7456.4|4
1626230000000|2021-07-14 02:33:20|7459.3|7456.5|7459.7|7456.9|7459.7|7456.9|7459.3|7456.5|0
1626230010000|2021-07-14 02:33:30|||||||||2
1626230020000|2021-07-14 02:33:40|7459.6|7456.8|7458.7|7455.9|7459.7|7456.9|7458.7|7455.9|2
1626230030000|2021-07-14 02:33:50|7459.1|7456.3|7459.7|7456.9|7459.7|7456.9|7459.1|7456.3|4
1626230040000|2021-07-14 02:34:00|7460.1|7457.3|7459.7|7456.9|7460.1|7457.3|7459.3|7456.5|2
1626230060000|2021-07-14 02:34:20|7459.3|7456.5|7459.7|7456.9|7459.7|7456.9|7459.1|7456.3|19
1626230070000|2021-07-14 02:34:30|7459.3|7456.5|7459.7|7456.9|7459.7|7456.9|7459.3|7456.5|1
1626230100000|2021-07-14 02:35:00|7459.3|7456.5|7459.3|7456.5|7459.7|7456.9|7458.7|7455.9|8
1626230110000|2021-07-14 02:35:10|7459.7|7456.9|7459.3|7456.5|7459.7|7456.9|7459.1|7456.3|3
1626230120000|2021-07-14 02:35:20|7459.7|7456.9|7459.2|7456.4|7459.7|7456.9|7459.1|7456.3|4
1626230130000|2021-07-14 02:35:30|7459.1|7456.3|7458.7|7455.9|7459.1|7456.3|7458.7|7455.9|0
1626230140000|2021-07-14 02:35:40|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|1
1626230150000|2021-07-14 02:35:50|7458.7|7455.9|7458.2|7455.4|7458.7|7455.9|7458.1|7455.3|10
1626230160000|2021-07-14 02:36:00|7458.1|7455.3|7457.1|7454.3|7458.2|7455.4|7457.1|7454.3|8
1626230170000|2021-07-14 02:36:10|7456.7|7453.9|7455.2|7452.4|7456.7|7453.9|7454.7|7451.9|31
1626230180000|2021-07-14 02:36:20|7455.1|7452.3|7456.1|7453.3|7457.1|7454.3|7455.1|7452.3|23
1626230190000|2021-07-14 02:36:30|7456.5|7453.7|7458.1|7455.3|7458.1|7455.3|7456.5|7453.7|5
1626230200000|2021-07-14 02:36:40|7458.6|7455.8|7458.3|7455.5|7458.7|7455.9|7458.2|7455.4|8
1626230210000|2021-07-14 02:36:50|7458.2|7455.4|7457.7|7454.9|7458.2|7455.4|7457.7|7454.9|1
1626230220000|2021-07-14 02:37:00|7457.6|7454.8|7457.7|7454.9|7457.7|7454.9|7457.6|7454.8|0
1626230230000|2021-07-14 02:37:10|7457.6|7454.8|7457.1|7454.3|7457.6|7454.8|7456.7|7453.9|1
1626230240000|2021-07-14 02:37:20|7456.5|7453.7|7456.1|7453.3|7456.5|7453.7|7455.7|7452.9|6
1626230250000|2021-07-14 02:37:30|7456.2|7453.4|7456.6|7453.8|7456.7|7453.9|7456.2|7453.4|5
1626230260000|2021-07-14 02:37:40|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|0
1626230270000|2021-07-14 02:37:50|7457.2|7454.4|7456.7|7453.9|7457.2|7454.4|7456.1|7453.3|8
1626230280000|2021-07-14 02:38:00|7456.6|7453.8|7456.6|7453.8|7456.7|7453.9|7456.1|7453.3|1
1626230290000|2021-07-14 02:38:10|7456.7|7453.9|7456.6|7453.8|7456.7|7453.9|7456.1|7453.3|1
1626230310000|2021-07-14 02:38:30|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|0
1626230320000|2021-07-14 02:38:40|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|3
1626230330000|2021-07-14 02:38:50|7456.1|7453.3|7456.7|7453.9|7456.7|7453.9|7456.1|7453.3|1
1626230340000|2021-07-14 02:39:00|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|0
1626230350000|2021-07-14 02:39:10|7456.3|7453.5|7456.1|7453.3|7456.3|7453.5|7456.1|7453.3|1
1626230360000|2021-07-14 02:39:20|7456.3|7453.5|7456.1|7453.3|7457.1|7454.3|7456.1|7453.3|4
1626230370000|2021-07-14 02:39:30|7456.5|7453.7|7456.7|7453.9|7457.3|7454.5|7456.5|7453.7|11
1626230380000|2021-07-14 02:39:40|7457.1|7454.3|7457.2|7454.4|7457.2|7454.4|7456.7|7453.9|1
1626230390000|2021-07-14 02:39:50|7457.3|7454.5|7457.1|7454.3|7457.3|7454.5|7457.1|7454.3|0
1626230400000|2021-07-14 02:40:00|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.1|7453.3|9
1626230410000|2021-07-14 02:40:10|7457.1|7454.3|7457.3|7454.5|7457.3|7454.5|7457.1|7454.3|0
1626230420000|2021-07-14 02:40:20|7457.2|7454.4|7457.3|7454.5|7457.3|7454.5|7457.2|7454.4|0
1626230430000|2021-07-14 02:40:30|7457.2|7454.4|7457.3|7454.5|7457.3|7454.5|7457.1|7454.3|1
1626230440000|2021-07-14 02:40:40|7457.2|7454.4|7457.3|7454.5|7457.3|7454.5|7457.1|7454.3|2
1626230450000|2021-07-14 02:40:50|7457.7|7454.9|7457.7|7454.9|7458.1|7455.3|7457.7|7454.9|0
1626230460000|2021-07-14 02:41:00|7457.6|7454.8|7452.1|7449.3|7457.6|7454.8|7451.7|7448.9|101
1626230470000|2021-07-14 02:41:10|7452.3|7449.5|7451.2|7448.4|7452.7|7449.9|7451.2|7448.4|28
1626230480000|2021-07-14 02:41:20|7451.3|7448.5|7452.3|7449.5|7452.3|7449.5|7451.1|7448.3|17
1626230490000|2021-07-14 02:41:30|7453.7|7450.9|7453.7|7450.9|7454.7|7451.9|7453.3|7450.5|52
1626230500000|2021-07-14 02:41:40|7453.3|7450.5|7454.1|7451.3|7454.3|7451.5|7453.3|7450.5|7
1626230510000|2021-07-14 02:41:50|7454.2|7451.4|7454.2|7451.4|7454.3|7451.5|7453.7|7450.9|7
1626230520000|2021-07-14 02:42:00|7454.3|7451.5|7454.1|7451.3|7454.3|7451.5|7454.1|7451.3|4
1626230530000|2021-07-14 02:42:10|7454.2|7451.4|7454.1|7451.3|7454.2|7451.4|7454.1|7451.3|4
1626230540000|2021-07-14 02:42:20|7453.7|7450.9|7453.7|7450.9|7454.1|7451.3|7453.1|7450.3|11
1626230550000|2021-07-14 02:42:30|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|7453.7|7450.9|0
1626230560000|2021-07-14 02:42:40|7454.2|7451.4|7454.1|7451.3|7455.1|7452.3|7453.7|7450.9|5
1626230570000|2021-07-14 02:42:50|7453.7|7450.9|7454.1|7451.3|7454.1|7451.3|7453.7|7450.9|0
1626230580000|2021-07-14 02:43:00|7453.7|7450.9|7453.1|7450.3|7454.1|7451.3|7453.1|7450.3|8
1626230590000|2021-07-14 02:43:10|7453.5|7450.7|7453.7|7450.9|7453.7|7450.9|7453.5|7450.7|2
1626230600000|2021-07-14 02:43:20|7453.6|7450.8|7454.1|7451.3|7454.1|7451.3|7453.1|7450.3|4
1626230620000|2021-07-14 02:43:40|7453.7|7450.9|7453.1|7450.3|7453.7|7450.9|7453.1|7450.3|4
1626230630000|2021-07-14 02:43:50|7453.7|7450.9|7454.7|7451.9|7454.7|7451.9|7453.1|7450.3|20
1626230640000|2021-07-14 02:44:00|7455.1|7452.3|7454.7|7451.9|7455.3|7452.5|7454.1|7451.3|12
1626230650000|2021-07-14 02:44:10|7455.1|7452.3|7456.2|7453.4|7456.7|7453.9|7455.1|7452.3|9
1626230660000|2021-07-14 02:44:20|7456.3|7453.5|7456.3|7453.5|7456.3|7453.5|7455.7|7452.9|5
1626230670000|2021-07-14 02:44:30|7456.7|7453.9|7455.7|7452.9|7456.7|7453.9|7455.7|7452.9|15
1626230680000|2021-07-14 02:44:40|7455.1|7452.3|7454.1|7451.3|7455.1|7452.3|7454.1|7451.3|4
1626230690000|2021-07-14 02:44:50|7454.3|7451.5|7454.7|7451.9|7455.1|7452.3|7454.3|7451.5|4
1626230700000|2021-07-14 02:45:00|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|7454.7|7451.9|0
1626230720000|2021-07-14 02:45:20|7455.2|7452.4|7455.2|7452.4|7456.1|7453.3|7455.1|7452.3|2
1626230730000|2021-07-14 02:45:30|7455.6|7452.8|7455.2|7452.4|7455.6|7452.8|7455.2|7452.4|0
1626230740000|2021-07-14 02:45:40|7455.3|7452.5|7454.1|7451.3|7455.7|7452.9|7454.1|7451.3|3
1626230750000|2021-07-14 02:45:50|7454.2|7451.4|7454.1|7451.3|7454.6|7451.8|7454.1|7451.3|0
1626230760000|2021-07-14 02:46:00|7453.1|7450.3|7452.7|7449.9|7453.7|7450.9|7452.7|7449.9|25
1626230770000|2021-07-14 02:46:10|7453.1|7450.3|7453.3|7450.5|7454.1|7451.3|7453.1|7450.3|5
1626230780000|2021-07-14 02:46:20|7453.1|7450.3|7453.2|7450.4|7453.3|7450.5|7453.1|7450.3|3
1626230790000|2021-07-14 02:46:30|7453.3|7450.5|7452.7|7449.9|7453.3|7450.5|7452.7|7449.9|1
1626230800000|2021-07-14 02:46:40|7452.8|7450|7453.3|7450.5|7453.3|7450.5|7452.7|7449.9|8
1626230810000|2021-07-14 02:46:50|7453.2|7450.4|7453.7|7450.9|7453.7|7450.9|7453.1|7450.3|9
1626230820000|2021-07-14 02:47:00|||||||||4
1626230830000|2021-07-14 02:47:10|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|5
1626230840000|2021-07-14 02:47:20|7453.7|7450.9|7452.7|7449.9|7453.7|7450.9|7452.1|7449.3|22
1626230850000|2021-07-14 02:47:30|7453.1|7450.3|7452.7|7449.9|7453.1|7450.3|7452.1|7449.3|9
1626230860000|2021-07-14 02:47:40|||||||||1
1626230870000|2021-07-14 02:47:50|7453.1|7450.3|7452.7|7449.9|7453.1|7450.3|7452.6|7449.8|5
1626230880000|2021-07-14 02:48:00|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|0
1626230890000|2021-07-14 02:48:10|7452.7|7449.9|7453.1|7450.3|7453.1|7450.3|7452.7|7449.9|1
1626230900000|2021-07-14 02:48:20|7452.7|7449.9|7453.1|7450.3|7453.1|7450.3|7452.7|7449.9|1
1626230910000|2021-07-14 02:48:30|||||||||1
1626230920000|2021-07-14 02:48:40|7452.3|7449.5|7452.1|7449.3|7452.7|7449.9|7452.1|7449.3|12
1626230930000|2021-07-14 02:48:50|7451.2|7448.4|7451.7|7448.9|7452.1|7449.3|7451.2|7448.4|6
1626230940000|2021-07-14 02:49:00|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|1
1626230960000|2021-07-14 02:49:20|7451.3|7448.5|7451.7|7448.9|7451.7|7448.9|7451.1|7448.3|20
1626230970000|2021-07-14 02:49:30|7451.6|7448.8|7451.7|7448.9|7451.7|7448.9|7451.6|7448.8|1
1626230980000|2021-07-14 02:49:40|7451.3|7448.5|7453.1|7450.3|7453.1|7450.3|7451.3|7448.5|13
1626230990000|2021-07-14 02:49:50|7452.7|7449.9|7453.7|7450.9|7453.7|7450.9|7452.6|7449.8|7
1626231000000|2021-07-14 02:50:00|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7452.7|7449.9|1
1626231010000|2021-07-14 02:50:10|7453.2|7450.4|7454.1|7451.3|7454.1|7451.3|7453.2|7450.4|3
1626231020000|2021-07-14 02:50:20|7454.2|7451.4|7454.7|7451.9|7455.1|7452.3|7454.1|7451.3|6
1626231030000|2021-07-14 02:50:30|7455.1|7452.3|7454.7|7451.9|7455.1|7452.3|7454.7|7451.9|2
1626231040000|2021-07-14 02:50:40|7454.3|7451.5|7455.1|7452.3|7455.1|7452.3|7454.3|7451.5|11
1626231050000|2021-07-14 02:50:50|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|0
1626231060000|2021-07-14 02:51:00|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|7454.7|7451.9|0
1626231070000|2021-07-14 02:51:10|7454.2|7451.4|7454.7|7451.9|7455.1|7452.3|7454.2|7451.4|12
1626231080000|2021-07-14 02:51:20|7455.1|7452.3|7454.7|7451.9|7455.1|7452.3|7454.7|7451.9|1
1626231090000|2021-07-14 02:51:30|7455.1|7452.3|7454.7|7451.9|7455.1|7452.3|7454.7|7451.9|4
1626231100000|2021-07-14 02:51:40|7454.1|7451.3|7454.1|7451.3|7454.6|7451.8|7454.1|7451.3|10
1626231120000|2021-07-14 02:52:00|7453.6|7450.8|7454.7|7451.9|7454.7|7451.9|7453.6|7450.8|30
1626231130000|2021-07-14 02:52:10|7454.6|7451.8|7453.1|7450.3|7454.6|7451.8|7453.1|7450.3|3
1626231140000|2021-07-14 02:52:20|7452.7|7449.9|7452.7|7449.9|7453.1|7450.3|7452.7|7449.9|1
1626231150000|2021-07-14 02:52:30|7453.2|7450.4|7453.7|7450.9|7453.7|7450.9|7453.1|7450.3|0
1626231160000|2021-07-14 02:52:40|7453.1|7450.3|7452.7|7449.9|7453.1|7450.3|7452.7|7449.9|0
1626231170000|2021-07-14 02:52:50|7453.1|7450.3|7452.7|7449.9|7453.1|7450.3|7452.7|7449.9|0
1626231180000|2021-07-14 02:53:00|7452.1|7449.3|7452.1|7449.3|7452.6|7449.8|7451.7|7448.9|4
1626231190000|2021-07-14 02:53:10|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|0
1626231200000|2021-07-14 02:53:20|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|0
1626231210000|2021-07-14 02:53:30|7452.2|7449.4|7452.7|7449.9|7452.7|7449.9|7452.2|7449.4|5
1626231220000|2021-07-14 02:53:40|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|0
1626231230000|2021-07-14 02:53:50|||||||||2
1626231240000|2021-07-14 02:54:00|7453.2|7450.4|7454.1|7451.3|7454.1|7451.3|7453.2|7450.4|1
1626231250000|2021-07-14 02:54:10|||||||||2
1626231260000|2021-07-14 02:54:20|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|0
1626231280000|2021-07-14 02:54:40|7454.7|7451.9|7453.7|7450.9|7454.7|7451.9|7453.7|7450.9|4
1626231290000|2021-07-14 02:54:50|7454.1|7451.3|7453.7|7450.9|7454.2|7451.4|7453.7|7450.9|4
1626231300000|2021-07-14 02:55:00|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|2
1626231310000|2021-07-14 02:55:10|7453.7|7450.9|7454.1|7451.3|7454.2|7451.4|7453.1|7450.3|11
1626231320000|2021-07-14 02:55:20|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|1
1626231330000|2021-07-14 02:55:30|7454.1|7451.3|7453.7|7450.9|7454.1|7451.3|7453.7|7450.9|1
1626231340000|2021-07-14 02:55:40|7453.6|7450.8|7453.1|7450.3|7453.7|7450.9|7453.1|7450.3|5
1626231350000|2021-07-14 02:55:50|7452.7|7449.9|7452.7|7449.9|7453.7|7450.9|7452.7|7449.9|2
1626231360000|2021-07-14 02:56:00|7453.1|7450.3|7454.7|7451.9|7454.7|7451.9|7453.1|7450.3|12
1626231370000|2021-07-14 02:56:10|7455.1|7452.3|7454.1|7451.3|7455.1|7452.3|7454.1|7451.3|5
1626231380000|2021-07-14 02:56:20|7454.2|7451.4|7453.7|7450.9|7454.7|7451.9|7453.7|7450.9|3
1626231390000|2021-07-14 02:56:30|7454.1|7451.3|7453.7|7450.9|7454.2|7451.4|7453.7|7450.9|1
1626231400000|2021-07-14 02:56:40|7453.1|7450.3|7453.7|7450.9|7453.7|7450.9|7452.7|7449.9|1
1626231410000|2021-07-14 02:56:50|7454.1|7451.3|7453.2|7450.4|7454.2|7451.4|7452.7|7449.9|23
1626231420000|2021-07-14 02:57:00|7453.1|7450.3|7452.7|7449.9|7453.1|7450.3|7452.1|7449.3|8
1626231440000|2021-07-14 02:57:20|7453.1|7450.3|7452.7|7449.9|7453.1|7450.3|7452.7|7449.9|2
1626231450000|2021-07-14 02:57:30|7453.1|7450.3|7453.7|7450.9|7454.1|7451.3|7452.7|7449.9|8
1626231460000|2021-07-14 02:57:40|7454.2|7451.4|7453.7|7450.9|7454.2|7451.4|7453.7|7450.9|13
1626231470000|2021-07-14 02:57:50|||||||||1
1626231480000|2021-07-14 02:58:00|7454.2|7451.4|7456.2|7453.4|7456.2|7453.4|7454.2|7451.4|12
1626231490000|2021-07-14 02:58:10|7456.1|7453.3|7455.7|7452.9|7456.1|7453.3|7455.2|7452.4|5
1626231500000|2021-07-14 02:58:20|7455.2|7452.4|7455.7|7452.9|7455.7|7452.9|7455.1|7452.3|7
1626231510000|2021-07-14 02:58:30|7455.2|7452.4|7455.2|7452.4|7455.7|7452.9|7455.2|7452.4|2
1626231520000|2021-07-14 02:58:40|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.2|7452.4|1
1626231540000|2021-07-14 02:59:00|7455.6|7452.8|7454.7|7451.9|7455.6|7452.8|7454.7|7451.9|1
1626231550000|2021-07-14 02:59:10|7455.1|7452.3|7455.7|7452.9|7455.7|7452.9|7455.1|7452.3|3
1626231560000|2021-07-14 02:59:20|7456.1|7453.3|7455.7|7452.9|7456.1|7453.3|7455.7|7452.9|0
1626231570000|2021-07-14 02:59:30|7456.2|7453.4|7455.7|7452.9|7456.7|7453.9|7455.7|7452.9|8
1626231580000|2021-07-14 02:59:40|7456.1|7453.3|7456.2|7453.4|7456.2|7453.4|7455.7|7452.9|5
1626231590000|2021-07-14 02:59:50|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|0
1626231600000|2021-07-14 03:00:00|7456.1|7453.3|7456.2|7453.4|7456.7|7453.9|7456.1|7453.3|6
1626231610000|2021-07-14 03:00:10|7456.1|7453.3|7456.2|7453.4|7456.2|7453.4|7456.1|7453.3|1
1626231630000|2021-07-14 03:00:30|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|1
1626231640000|2021-07-14 03:00:40|7457.1|7454.3|7458.1|7455.3|7458.1|7455.3|7457.1|7454.3|11
1626231650000|2021-07-14 03:00:50|7457.2|7454.4|7457.1|7454.3|7457.7|7454.9|7457.1|7454.3|12
1626231660000|2021-07-14 03:01:00|7457.2|7454.4|7457.1|7454.3|7458.1|7455.3|7456.7|7453.9|31
1626231670000|2021-07-14 03:01:10|7457.2|7454.4|7458.1|7455.3|7458.1|7455.3|7457.2|7454.4|3
1626231680000|2021-07-14 03:01:20|7457.7|7454.9|7458.1|7455.3|7458.1|7455.3|7457.1|7454.3|6
1626231690000|2021-07-14 03:01:30|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.1|7454.3|3
1626231710000|2021-07-14 03:01:50|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|18
1626231720000|2021-07-14 03:02:00|7457.7|7454.9|7457.7|7454.9|7457.7|7454.9|7457.1|7454.3|5
1626231730000|2021-07-14 03:02:10|7457.5|7454.7|7457.1|7454.3|7457.7|7454.9|7457.1|7454.3|5
1626231760000|2021-07-14 03:02:40|7456.7|7453.9|7456.1|7453.3|7456.7|7453.9|7456.1|7453.3|6
1626231770000|2021-07-14 03:02:50|7456.2|7453.4|7456.6|7453.8|7457.1|7454.3|7456.1|7453.3|4
1626231780000|2021-07-14 03:03:00|7456.7|7453.9|7456.1|7453.3|7457.1|7454.3|7456.1|7453.3|1
1626231800000|2021-07-14 03:03:20|7456.2|7453.4|7456.6|7453.8|7456.7|7453.9|7456.1|7453.3|14
1626231810000|2021-07-14 03:03:30|7456.1|7453.3|7456.7|7453.9|7457.1|7454.3|7456.1|7453.3|12
1626231820000|2021-07-14 03:03:40|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|2
1626231830000|2021-07-14 03:03:50|7456.2|7453.4|7457.1|7454.3|7457.1|7454.3|7456.2|7453.4|6
1626231850000|2021-07-14 03:04:10|7456.6|7453.8|7456.6|7453.8|7457.1|7454.3|7456.1|7453.3|2
1626231860000|2021-07-14 03:04:20|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7456.1|7453.3|4
1626231870000|2021-07-14 03:04:30|7457.6|7454.8|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|8
1626231880000|2021-07-14 03:04:40|7458.2|7455.4|7457.6|7454.8|7459.1|7456.3|7457.6|7454.8|6
1626231890000|2021-07-14 03:04:50|7458.1|7455.3|7459.1|7456.3|7459.2|7456.4|7458.1|7455.3|39
1626231900000|2021-07-14 03:05:00|7458.6|7455.8|7459.1|7456.3|7459.1|7456.3|7458.1|7455.3|7
1626231910000|2021-07-14 03:05:10|7458.6|7455.8|7458.6|7455.8|7459.1|7456.3|7458.6|7455.8|5
1626231920000|2021-07-14 03:05:20|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|5
1626231930000|2021-07-14 03:05:30|||||||||1
1626231950000|2021-07-14 03:05:50|7458.6|7455.8|7458.6|7455.8|7459.1|7456.3|7458.6|7455.8|0
1626231960000|2021-07-14 03:06:00|7458.2|7455.4|7457.6|7454.8|7458.2|7455.4|7457.6|7454.8|4
1626231980000|2021-07-14 03:06:20|7458.1|7455.3|7457.6|7454.8|7458.1|7455.3|7457.6|7454.8|0
1626232000000|2021-07-14 03:06:40|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7457.1|7454.3|5
1626232010000|2021-07-14 03:06:50|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|0
1626232020000|2021-07-14 03:07:00|7457.2|7454.4|7460.1|7457.3|7460.2|7457.4|7457.1|7454.3|16
1626232030000|2021-07-14 03:07:10|7460.2|7457.4|7460.6|7457.8|7461.1|7458.3|7460.1|7457.3|15
1626232040000|2021-07-14 03:07:20|7461.1|7458.3|7460.1|7457.3|7461.1|7458.3|7460.1|7457.3|4
1626232050000|2021-07-14 03:07:30|7459.6|7456.8|7460.6|7457.8|7460.6|7457.8|7459.6|7456.8|59
1626232060000|2021-07-14 03:07:40|7461.1|7458.3|7460.6|7457.8|7461.1|7458.3|7460.6|7457.8|1
1626232070000|2021-07-14 03:07:50|7461.1|7458.3|7459.6|7456.8|7461.1|7458.3|7459.6|7456.8|5
1626232080000|2021-07-14 03:08:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|4
1626232090000|2021-07-14 03:08:10|7459.6|7456.8|7459.2|7456.4|7459.6|7456.8|7459.1|7456.3|2
1626232100000|2021-07-14 03:08:20|7459.1|7456.3|7459.6|7456.8|7460.1|7457.3|7459.1|7456.3|5
1626232110000|2021-07-14 03:08:30|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|2
1626232120000|2021-07-14 03:08:40|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|11
1626232130000|2021-07-14 03:08:50|7460.1|7457.3|7460.6|7457.8|7461.1|7458.3|7460.1|7457.3|8
1626232140000|2021-07-14 03:09:00|7461.1|7458.3|7459.6|7456.8|7461.1|7458.3|7459.1|7456.3|16
1626232150000|2021-07-14 03:09:10|7460.1|7457.3|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|1
1626232160000|2021-07-14 03:09:20|7459.1|7456.3|7459.6|7456.8|7460.1|7457.3|7458.6|7455.8|21
1626232170000|2021-07-14 03:09:30|7460.1|7457.3|7459.2|7456.4|7460.1|7457.3|7459.2|7456.4|7
1626232180000|2021-07-14 03:09:40|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7458.6|7455.8|4
1626232190000|2021-07-14 03:09:50|7460.1|7457.3|7459.6|7456.8|7460.1|7457.3|7459.1|7456.3|13
1626232200000|2021-07-14 03:10:00|7459.1|7456.3|7459.2|7456.4|7459.2|7456.4|7459.1|7456.3|2
1626232210000|2021-07-14 03:10:10|7459.1|7456.3|7459.2|7456.4|7459.2|7456.4|7459.1|7456.3|2
1626232220000|2021-07-14 03:10:20|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.2|7456.4|1
1626232230000|2021-07-14 03:10:30|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.1|7456.3|2
1626232240000|2021-07-14 03:10:40|7459.1|7456.3|7459.1|7456.3|7459.2|7456.4|7459.1|7456.3|1
1626232250000|2021-07-14 03:10:50|||||||||2
1626232260000|2021-07-14 03:11:00|7458.6|7455.8|7458.6|7455.8|7459.6|7456.8|7458.6|7455.8|6
1626232270000|2021-07-14 03:11:10|7458.7|7455.9|7458.6|7455.8|7459.1|7456.3|7458.6|7455.8|2
1626232280000|2021-07-14 03:11:20|7458.7|7455.9|7458.6|7455.8|7459.1|7456.3|7458.6|7455.8|1
1626232290000|2021-07-14 03:11:30|7459.1|7456.3|7459.2|7456.4|7459.2|7456.4|7459.1|7456.3|3
1626232300000|2021-07-14 03:11:40|7459.6|7456.8|7458.2|7455.4|7459.6|7456.8|7458.2|7455.4|4
1626232310000|2021-07-14 03:11:50|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|1
1626232320000|2021-07-14 03:12:00|7458.2|7455.4|7457.6|7454.8|7458.2|7455.4|7457.1|7454.3|10
1626232350000|2021-07-14 03:12:30|7457.2|7454.4|7456.6|7453.8|7457.2|7454.4|7456.1|7453.3|2
1626232360000|2021-07-14 03:12:40|7456.2|7453.4|7456.6|7453.8|7456.6|7453.8|7456.1|7453.3|11
1626232370000|2021-07-14 03:12:50|7456.2|7453.4|7456.6|7453.8|7457.1|7454.3|7456.1|7453.3|2
1626232380000|2021-07-14 03:13:00|7457.1|7454.3|7456.1|7453.3|7457.1|7454.3|7455.6|7452.8|12
1626232390000|2021-07-14 03:13:10|7455.6|7452.8|7455.1|7452.3|7455.6|7452.8|7455.1|7452.3|23
1626232400000|2021-07-14 03:13:20|7455.2|7452.4|7455.6|7452.8|7455.6|7452.8|7455.2|7452.4|10
1626232410000|2021-07-14 03:13:30|||||||||1
1626232430000|2021-07-14 03:13:50|7455.2|7452.4|7454.2|7451.4|7455.2|7452.4|7454.2|7451.4|5
1626232440000|2021-07-14 03:14:00|7455.1|7452.3|7454.2|7451.4|7455.1|7452.3|7453.7|7450.9|9
1626232450000|2021-07-14 03:14:10|7454.1|7451.3|7453.6|7450.8|7454.1|7451.3|7453.6|7450.8|2
1626232460000|2021-07-14 03:14:20|||||||||1
1626232470000|2021-07-14 03:14:30|7453.2|7450.4|7452.6|7449.8|7453.2|7450.4|7452.6|7449.8|7
1626232480000|2021-07-14 03:14:40|7452.2|7449.4|7452.6|7449.8|7453.1|7450.3|7452.2|7449.4|0
1626232490000|2021-07-14 03:14:50|7453.1|7450.3|7453.6|7450.8|7453.6|7450.8|7452.1|7449.3|13
1626232500000|2021-07-14 03:15:00|7454.1|7451.3|7453.6|7450.8|7454.2|7451.4|7453.6|7450.8|14
1626232510000|2021-07-14 03:15:10|||||||||1
1626232520000|2021-07-14 03:15:20|||||||||1
1626232530000|2021-07-14 03:15:30|||||||||1
1626232550000|2021-07-14 03:15:50|7453.1|7450.3|7453.6|7450.8|7453.6|7450.8|7453.1|7450.3|8
1626232560000|2021-07-14 03:16:00|7453.1|7450.3|7453.6|7450.8|7453.6|7450.8|7453.1|7450.3|0
1626232570000|2021-07-14 03:16:10|7454.1|7451.3|7453.6|7450.8|7454.2|7451.4|7453.6|7450.8|19
1626232580000|2021-07-14 03:16:20|7454.1|7451.3|7453.6|7450.8|7454.2|7451.4|7453.6|7450.8|9
1626232590000|2021-07-14 03:16:30|7454.1|7451.3|7454.6|7451.8|7454.6|7451.8|7454.1|7451.3|0
1626232600000|2021-07-14 03:16:40|7454.2|7451.4|7454.6|7451.8|7454.6|7451.8|7454.2|7451.4|0
1626232610000|2021-07-14 03:16:50|7455.1|7452.3|7455.6|7452.8|7455.6|7452.8|7455.1|7452.3|15
1626232620000|2021-07-14 03:17:00|7455.2|7452.4|7455.2|7452.4|7455.6|7452.8|7455.2|7452.4|1
1626232630000|2021-07-14 03:17:10|7455.6|7452.8|7456.2|7453.4|7456.2|7453.4|7455.6|7452.8|1
1626232640000|2021-07-14 03:17:20|7456.1|7453.3|7456.2|7453.4|7457|7454.2|7455.6|7452.8|11
1626232650000|2021-07-14 03:17:30|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.2|7453.4|1
1626232660000|2021-07-14 03:17:40|7456.2|7453.4|7455.6|7452.8|7456.2|7453.4|7455.6|7452.8|1
1626232670000|2021-07-14 03:17:50|7455.2|7452.4|7455.6|7452.8|7455.6|7452.8|7455.2|7452.4|2
1626232680000|2021-07-14 03:18:00|7455.8|7453|7456.2|7453.4|7456.2|7453.4|7455.8|7453|0
1626232690000|2021-07-14 03:18:10|7455.6|7452.8|7455.2|7452.4|7455.6|7452.8|7455.2|7452.4|3
1626232700000|2021-07-14 03:18:20|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|0
1626232710000|2021-07-14 03:18:30|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|3
1626232720000|2021-07-14 03:18:40|7455.1|7452.3|7455.6|7452.8|7455.6|7452.8|7455.1|7452.3|1
1626232730000|2021-07-14 03:18:50|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|2
1626232740000|2021-07-14 03:19:00|7455.2|7452.4|7455.6|7452.8|7455.6|7452.8|7455.2|7452.4|1
1626232750000|2021-07-14 03:19:10|||||||||1
1626232770000|2021-07-14 03:19:30|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|7455.2|7452.4|0
1626232780000|2021-07-14 03:19:40|7455|7452.2|7455.1|7452.3|7455.6|7452.8|7455|7452.2|5
1626232790000|2021-07-14 03:19:50|7455|7452.2|7455.6|7452.8|7456|7453.2|7455|7452.2|2
1626232810000|2021-07-14 03:20:10|7455.2|7452.4|7455.6|7452.8|7455.6|7452.8|7455.1|7452.3|10
1626232820000|2021-07-14 03:20:20|7455.5|7452.7|7455|7452.2|7455.5|7452.7|7454.6|7451.8|1
1626232830000|2021-07-14 03:20:30|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|2
1626232840000|2021-07-14 03:20:40|7455|7452.2|7454.6|7451.8|7455|7452.2|7454.6|7451.8|3
1626232850000|2021-07-14 03:20:50|7454|7451.2|7455|7452.2|7455|7452.2|7454|7451.2|5
1626232860000|2021-07-14 03:21:00|7454.6|7451.8|7454|7451.2|7454.6|7451.8|7454|7451.2|1
1626232880000|2021-07-14 03:21:20|7453.6|7450.8|7453.6|7450.8|7454|7451.2|7453.6|7450.8|4
1626232890000|2021-07-14 03:21:30|||||||||2
1626232900000|2021-07-14 03:21:40|7454|7451.2|7454|7451.2|7454.6|7451.8|7454|7451.2|4
1626232910000|2021-07-14 03:21:50|7453.6|7450.8|7454|7451.2|7454|7451.2|7453.6|7450.8|0
1626232920000|2021-07-14 03:22:00|7453.6|7450.8|7454|7451.2|7454|7451.2|7453.6|7450.8|2
1626232930000|2021-07-14 03:22:10|7453.6|7450.8|7454|7451.2|7454|7451.2|7453.6|7450.8|0
1626232940000|2021-07-14 03:22:20|7454.1|7451.3|7454.6|7451.8|7454.6|7451.8|7454.1|7451.3|2
1626232950000|2021-07-14 03:22:30|7455|7452.2|7454.1|7451.3|7455|7452.2|7454|7451.2|7
1626232960000|2021-07-14 03:22:40|7454|7451.2|7454.6|7451.8|7454.6|7451.8|7454|7451.2|3
1626232970000|2021-07-14 03:22:50|7455|7452.2|7453.6|7450.8|7455|7452.2|7453.6|7450.8|3
1626232980000|2021-07-14 03:23:00|7454|7451.2|7454.2|7451.4|7454.2|7451.4|7454|7451.2|4
1626232990000|2021-07-14 03:23:10|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|0
1626233000000|2021-07-14 03:23:20|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|0
1626233010000|2021-07-14 03:23:30|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|1
1626233020000|2021-07-14 03:23:40|||||||||1
1626233040000|2021-07-14 03:24:00|7455.2|7452.4|7454.2|7451.4|7455.2|7452.4|7454.2|7451.4|15
1626233050000|2021-07-14 03:24:10|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.2|7451.4|0
1626233090000|2021-07-14 03:24:50|7455|7452.2|7455.1|7452.3|7455.2|7452.4|7455|7452.2|5
1626233100000|2021-07-14 03:25:00|7455|7452.2|7456.6|7453.8|7456.6|7453.8|7454.6|7451.8|10
1626233110000|2021-07-14 03:25:10|7456.5|7453.7|7455.6|7452.8|7456.5|7453.7|7455.2|7452.4|15
1626233120000|2021-07-14 03:25:20|7455.1|7452.3|7455|7452.2|7455.6|7452.8|7455|7452.2|6
1626233130000|2021-07-14 03:25:30|7454.6|7451.8|7454.6|7451.8|7455|7452.2|7454.6|7451.8|0
1626233140000|2021-07-14 03:25:40|7454.5|7451.7|7454|7451.2|7455|7452.2|7454|7451.2|5
1626233150000|2021-07-14 03:25:50|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|0
1626233160000|2021-07-14 03:26:00|7453|7450.2|7453.6|7450.8|7453.6|7450.8|7453|7450.2|8
1626233170000|2021-07-14 03:26:10|7454|7451.2|7454|7451.2|7454.1|7451.3|7453.6|7450.8|1
1626233180000|2021-07-14 03:26:20|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|1
1626233190000|2021-07-14 03:26:30|7453.5|7450.7|7453.6|7450.8|7453.6|7450.8|7453.1|7450.3|1
1626233210000|2021-07-14 03:26:50|7453.1|7450.3|7453|7450.2|7454|7451.2|7453|7450.2|15
1626233220000|2021-07-14 03:27:00|7453.1|7450.3|7453|7450.2|7453.1|7450.3|7453|7450.2|0
1626233230000|2021-07-14 03:27:10|7453.5|7450.7|7453|7450.2|7453.6|7450.8|7453|7450.2|5
1626233240000|2021-07-14 03:27:20|7453.2|7450.4|7453.6|7450.8|7453.6|7450.8|7453|7450.2|2
1626233250000|2021-07-14 03:27:30|7454|7451.2|7454|7451.2|7454|7451.2|7454|7451.2|0
1626233260000|2021-07-14 03:27:40|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|0
1626233270000|2021-07-14 03:27:50|||||||||1
1626233280000|2021-07-14 03:28:00|7453.5|7450.7|7453.6|7450.8|7453.6|7450.8|7453.5|7450.7|1
1626233290000|2021-07-14 03:28:10|7453.5|7450.7|7453.6|7450.8|7453.6|7450.8|7453.5|7450.7|1
1626233300000|2021-07-14 03:28:20|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|7453|7450.2|8
1626233310000|2021-07-14 03:28:30|7453.1|7450.3|7453|7450.2|7453.1|7450.3|7453|7450.2|2
1626233330000|2021-07-14 03:28:50|7453.2|7450.4|7453.6|7450.8|7454|7451.2|7453|7450.2|10
1626233340000|2021-07-14 03:29:00|7453.1|7450.3|7453.2|7450.4|7453.2|7450.4|7453|7450.2|3
1626233350000|2021-07-14 03:29:10|7453.1|7450.3|7453.1|7450.3|7453.2|7450.4|7453.1|7450.3|6
1626233360000|2021-07-14 03:29:20|7453|7450.2|7452.6|7449.8|7453.1|7450.3|7452.6|7449.8|9
1626233370000|2021-07-14 03:29:30|||||||||1
1626233390000|2021-07-14 03:29:50|7453|7450.2|7452.6|7449.8|7453|7450.2|7452.6|7449.8|0
1626233400000|2021-07-14 03:30:00|||||||||1
1626233410000|2021-07-14 03:30:10|7452.2|7449.4|7451.2|7448.4|7452.2|7449.4|7451.2|7448.4|15
1626233420000|2021-07-14 03:30:20|7451|7448.2|7450|7447.2|7451|7448.2|7450|7447.2|21
1626233430000|2021-07-14 03:30:30|7450.6|7447.8|7450.5|7447.7|7450.6|7447.8|7450.4|7447.6|15
1626233440000|2021-07-14 03:30:40|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|3
1626233450000|2021-07-14 03:30:50|7451.4|7448.6|7451.5|7448.7|7451.5|7448.7|7451.4|7448.6|2
1626233460000|2021-07-14 03:31:00|7452|7448|7450.5|7447.7|7452|7448.2|7450|7447.2|21
1626233470000|2021-07-14 03:31:10|7450.6|7447.8|7451|7448.2|7451|7448.2|7450.6|7447.8|1
1626233480000|2021-07-14 03:31:20|7450|7447.2|7449|7446.2|7450|7447.2|7449|7446.2|24
1626233490000|2021-07-14 03:31:30|||||||||2
1626233500000|2021-07-14 03:31:40|7448.9|7446.1|7449|7446.2|7449|7446.2|7448.5|7445.7|13
1626233510000|2021-07-14 03:31:50|7449.4|7446.6|7449.5|7446.7|7450|7447.2|7449|7446.2|15
1626233520000|2021-07-14 03:32:00|7450|7447.2|7447.4|7444.6|7450|7447.2|7447|7444.2|146
1626233530000|2021-07-14 03:32:10|7448|7445.2|7448|7445.2|7448|7445.2|7447.9|7445.1|19
1626233540000|2021-07-14 03:32:20|||||||||3
1626233550000|2021-07-14 03:32:30|7447.9|7445.1|7447.4|7444.6|7447.9|7445.1|7447.4|7444.6|4
1626233560000|2021-07-14 03:32:40|7447.5|7444.7|7447.4|7444.6|7448|7445.2|7447.4|7444.6|12
1626233570000|2021-07-14 03:32:50|||||||||5
1626233580000|2021-07-14 03:33:00|7446.9|7444.1|7447.4|7444.6|7447.4|7444.6|7446.9|7444.1|13
1626233590000|2021-07-14 03:33:10|||||||||2
1626233600000|2021-07-14 03:33:20|7447|7444.2|7447|7444.2|7447|7444.2|7446.9|7444.1|5
1626233610000|2021-07-14 03:33:30|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446|7443.2|8
1626233620000|2021-07-14 03:33:40|7446.4|7443.6|7446.9|7444.1|7446.9|7444.1|7446|7443.2|2
1626233630000|2021-07-14 03:33:50|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|1
1626233640000|2021-07-14 03:34:00|||||||||8
1626233650000|2021-07-14 03:34:10|7446.9|7444.1|7446.4|7443.6|7446.9|7444.1|7446.4|7443.6|0
1626233660000|2021-07-14 03:34:20|7446|7443.2|7446.4|7443.6|7446.4|7443.6|7446|7443.2|2
1626233680000|2021-07-14 03:34:40|7446.9|7444.1|7447|7444.2|7447|7444.2|7446|7443.2|7
1626233690000|2021-07-14 03:34:50|7447.4|7444.6|7446.9|7444.1|7447.4|7444.6|7446.9|7444.1|8
1626233700000|2021-07-14 03:35:00|7447.4|7444.6|7446.9|7444.1|7447.4|7444.6|7446.9|7444.1|7
1626233710000|2021-07-14 03:35:10|||||||||6
1626233720000|2021-07-14 03:35:20|7447|7444.2|7446.9|7444.1|7447|7444.2|7446.9|7444.1|5
1626233730000|2021-07-14 03:35:30|||||||||2
1626233740000|2021-07-14 03:35:40|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|1
1626233750000|2021-07-14 03:35:50|7447.4|7444.6|7447|7444.2|7447.4|7444.6|7447|7444.2|1
1626233760000|2021-07-14 03:36:00|||||||||1
1626233770000|2021-07-14 03:36:10|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|3
1626233790000|2021-07-14 03:36:30|7446.4|7443.6|7446.9|7444.1|7446.9|7444.1|7446.4|7443.6|2
1626233800000|2021-07-14 03:36:40|7446|7443.2|7446|7443.2|7446|7443.2|7446|7443.2|1
1626233810000|2021-07-14 03:36:50|7445.9|7443.1|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|70
1626233820000|2021-07-14 03:37:00|||||||||7
1626233830000|2021-07-14 03:37:10|||||||||5
1626233840000|2021-07-14 03:37:20|7445|7442.2|7445.4|7442.6|7445.4|7442.6|7444.9|7442.1|18
1626233850000|2021-07-14 03:37:30|||||||||2
1626233860000|2021-07-14 03:37:40|7445.9|7443.1|7446.4|7443.6|7446.9|7444.1|7445.4|7442.6|11
1626233870000|2021-07-14 03:37:50|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.4|7443.6|9
1626233880000|2021-07-14 03:38:00|7446.4|7443.6|7446.4|7443.6|7446.9|7444.1|7446.4|7443.6|110
1626233890000|2021-07-14 03:38:10|7446.9|7444.1|7446.4|7443.6|7446.9|7444.1|7446.4|7443.6|11
1626233900000|2021-07-14 03:38:20|7446.9|7444.1|7446|7443.2|7446.9|7444.1|7446|7443.2|9
1626233910000|2021-07-14 03:38:30|7445.9|7443.1|7446|7443.2|7446|7443.2|7445.9|7443.1|105
1626233920000|2021-07-14 03:38:40|7445.9|7443.1|7445.4|7442.6|7445.9|7443.1|7445.4|7442.6|4
1626233930000|2021-07-14 03:38:50|7445.9|7443.1|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|2
1626233940000|2021-07-14 03:39:00|7445.4|7442.6|7444.9|7442.1|7445.4|7442.6|7444.9|7442.1|17
1626233950000|2021-07-14 03:39:10|7445|7442.2|7444.4|7441.6|7445.4|7442.6|7444.4|7441.6|7
1626233990000|2021-07-14 03:39:50|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.4|7441.6|7
1626234000000|2021-07-14 03:40:00|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|1
1626234010000|2021-07-14 03:40:10|||||||||1
1626234020000|2021-07-14 03:40:20|||||||||2
1626234030000|2021-07-14 03:40:30|7444.9|7442.1|7444.4|7441.6|7444.9|7442.1|7444.4|7441.6|7
1626234040000|2021-07-14 03:40:40|7443.9|7441.1|7444|7441.2|7444|7441.2|7443.9|7441.1|13
1626234050000|2021-07-14 03:40:50|7443.9|7441.1|7444|7441.2|7444|7441.2|7443.9|7441.1|9
1626234060000|2021-07-14 03:41:00|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|0
1626234080000|2021-07-14 03:41:20|||||||||2
1626234090000|2021-07-14 03:41:30|7444|7441.2|7444|7441.2|7444|7441.2|7444|7441.2|3
1626234110000|2021-07-14 03:41:50|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|2
1626234120000|2021-07-14 03:42:00|7444.9|7442.1|7444.4|7441.6|7444.9|7442.1|7444.4|7441.6|2
1626234130000|2021-07-14 03:42:10|7444.9|7442.1|7445|7442.2|7445|7442.2|7444.9|7442.1|10
1626234140000|2021-07-14 03:42:20|||||||||3
1626234150000|2021-07-14 03:42:30|||||||||2
1626234160000|2021-07-14 03:42:40|||||||||2
1626234190000|2021-07-14 03:43:10|7444.4|7441.6|7444|7441.2|7444.4|7441.6|7444|7441.2|3
1626234200000|2021-07-14 03:43:20|||||||||1
1626234210000|2021-07-14 03:43:30|||||||||1
1626234220000|2021-07-14 03:43:40|||||||||1
1626234230000|2021-07-14 03:43:50|||||||||2
1626234240000|2021-07-14 03:44:00|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|2
1626234270000|2021-07-14 03:44:30|7444|7441.2|7444|7441.2|7444|7441.2|7444|7441.2|1
1626234290000|2021-07-14 03:44:50|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|1
1626234300000|2021-07-14 03:45:00|7444|7441.2|7444|7441.2|7444|7441.2|7444|7441.2|6
1626234310000|2021-07-14 03:45:10|||||||||1
1626234360000|2021-07-14 03:46:00|7443.9|7441.1|7444|7441.2|7444|7441.2|7443.9|7441.1|13
1626234370000|2021-07-14 03:46:10|||||||||1
1626234380000|2021-07-14 03:46:20|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|1
1626234400000|2021-07-14 03:46:40|||||||||1
1626234410000|2021-07-14 03:46:50|7444.8|7442|7445.4|7442.6|7445.8|7443|7444.8|7442|6
1626234430000|2021-07-14 03:47:10|7446.4|7443.6|7446|7443.2|7446.4|7443.6|7446|7443.2|8
1626234440000|2021-07-14 03:47:20|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|2
1626234450000|2021-07-14 03:47:30|||||||||2
1626234460000|2021-07-14 03:47:40|||||||||2
1626234470000|2021-07-14 03:47:50|||||||||3
1626234480000|2021-07-14 03:48:00|||||||||1
1626234490000|2021-07-14 03:48:10|||||||||2
1626234500000|2021-07-14 03:48:20|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.4|7443.6|1
1626234510000|2021-07-14 03:48:30|7446.8|7444|7446.8|7444|7447|7444.2|7446.8|7444|6
1626234520000|2021-07-14 03:48:40|7446.9|7444.1|7446.4|7443.6|7446.9|7444.1|7446.4|7443.6|2
1626234530000|2021-07-14 03:48:50|||||||||2
1626234540000|2021-07-14 03:49:00|||||||||1
1626234550000|2021-07-14 03:49:10|||||||||5
1626234560000|2021-07-14 03:49:20|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.4|7443.6|1
1626234580000|2021-07-14 03:49:40|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.4|7443.6|0
1626234590000|2021-07-14 03:49:50|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.4|7443.6|0
1626234600000|2021-07-14 03:50:00|||||||||2
1626234620000|2021-07-14 03:50:20|7446.9|7444.1|7447.4|7444.6|7447.4|7444.6|7446.9|7444.1|19
1626234630000|2021-07-14 03:50:30|7447.8|7445|7447.4|7444.6|7448|7445.2|7447.4|7444.6|9
1626234640000|2021-07-14 03:50:40|||||||||1
1626234660000|2021-07-14 03:51:00|7447.3|7444.5|7446.4|7443.6|7447.3|7444.5|7446|7443.2|16
1626234680000|2021-07-14 03:51:20|||||||||1
1626234700000|2021-07-14 03:51:40|||||||||6
1626234710000|2021-07-14 03:51:50|||||||||1
1626234720000|2021-07-14 03:52:00|7446|7443.2|7445.4|7442.6|7446|7443.2|7444.8|7442|45
1626234730000|2021-07-14 03:52:10|7445.8|7443|7446|7443.2|7446|7443.2|7445.4|7442.6|39
1626234740000|2021-07-14 03:52:20|||||||||1
1626234750000|2021-07-14 03:52:30|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.4|7442.6|7
1626234760000|2021-07-14 03:52:40|7446|7443.2|7446|7443.2|7446|7443.2|7446|7443.2|0
1626234780000|2021-07-14 03:53:00|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7445.9|7443.1|6
1626234800000|2021-07-14 03:53:20|7446.5|7443.7|7447|7444.2|7447|7444.2|7446.5|7443.7|8
1626234810000|2021-07-14 03:53:30|||||||||1
1626234830000|2021-07-14 03:53:50|7446.6|7443.8|7447|7444.2|7447|7444.2|7446.5|7443.7|0
1626234840000|2021-07-14 03:54:00|7446.9|7444.1|7446.5|7443.7|7446.9|7444.1|7446.5|7443.7|4
1626234850000|2021-07-14 03:54:10|7447|7444.2|7446.5|7443.7|7447|7444.2|7446.5|7443.7|1
1626234860000|2021-07-14 03:54:20|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|2
1626234870000|2021-07-14 03:54:30|7447.2|7444.4|7448|7445.2|7448|7445.2|7447.2|7444.4|14
1626234880000|2021-07-14 03:54:40|7449|7446.2|7450|7447.2|7450|7447.2|7449|7446.2|50
1626234890000|2021-07-14 03:54:50|7450.5|7447.7|7450|7447.2|7451|7448.2|7450|7447.2|63
1626234900000|2021-07-14 03:55:00|7450.4|7447.6|7450.4|7447.6|7451|7448.2|7450|7447.2|15
1626234910000|2021-07-14 03:55:10|||||||||6
1626234920000|2021-07-14 03:55:20|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|0
1626234930000|2021-07-14 03:55:30|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|1
1626234940000|2021-07-14 03:55:40|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|1
1626234950000|2021-07-14 03:55:50|||||||||5
1626234970000|2021-07-14 03:56:10|||||||||3
1626234980000|2021-07-14 03:56:20|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|6
1626234990000|2021-07-14 03:56:30|7449|7446.2|7449|7446.2|7449|7446.2|7449|7446.2|7
1626235000000|2021-07-14 03:56:40|||||||||5
1626235010000|2021-07-14 03:56:50|||||||||5
1626235020000|2021-07-14 03:57:00|||||||||5
1626235030000|2021-07-14 03:57:10|||||||||1
1626235040000|2021-07-14 03:57:20|7449.4|7446.6|7449|7446.2|7449.4|7446.6|7449|7446.2|5
1626235050000|2021-07-14 03:57:30|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|7449|7446.2|0
1626235060000|2021-07-14 03:57:40|7449|7446.2|7449.6|7446.8|7450|7447.2|7449|7446.2|17
1626235090000|2021-07-14 03:58:10|||||||||20
1626235100000|2021-07-14 03:58:20|||||||||1
1626235110000|2021-07-14 03:58:30|7450|7447.2|7449.6|7446.8|7450|7447.2|7449.6|7446.8|0
1626235140000|2021-07-14 03:59:00|7449.5|7446.7|7449.2|7446.4|7449.5|7446.7|7449.1|7446.3|1
1626235150000|2021-07-14 03:59:10|7449.1|7446.3|7449.2|7446.4|7449.2|7446.4|7448.6|7445.8|104
1626235160000|2021-07-14 03:59:20|||||||||2
1626235180000|2021-07-14 03:59:40|7449|7446.2|7448.6|7445.8|7449|7446.2|7448.6|7445.8|2
1626235190000|2021-07-14 03:59:50|7449|7446.2|7448.6|7445.8|7449|7446.2|7448.6|7445.8|0
1626235200000|2021-07-14 04:00:00|7449|7446.2|7448.6|7445.8|7449|7446.2|7448.6|7445.8|0
1626235220000|2021-07-14 04:00:20|7448.7|7445.9|7449|7446.2|7449.6|7446.8|7448.7|7445.9|11
1626235230000|2021-07-14 04:00:30|7449.1|7446.3|7449.6|7446.8|7449.6|7446.8|7449.1|7446.3|6
1626235240000|2021-07-14 04:00:40|7449.1|7446.3|7449.6|7446.8|7449.6|7446.8|7449.1|7446.3|6
1626235270000|2021-07-14 04:01:10|7449.5|7446.7|7449.6|7446.8|7449.6|7446.8|7449.5|7446.7|0
1626235280000|2021-07-14 04:01:20|||||||||2
1626235290000|2021-07-14 04:01:30|7450|7447.2|7451.1|7448.3|7452|7449.2|7449.6|7446.8|19
1626235300000|2021-07-14 04:01:40|7451.2|7448.4|7451.2|7448.4|7451.2|7448.4|7451.1|7448.3|5
1626235310000|2021-07-14 04:01:50|7451.1|7448.3|7451.2|7448.4|7451.2|7448.4|7451|7448.2|6
1626235320000|2021-07-14 04:02:00|7451.1|7448.3|7452|7449.2|7452|7449.2|7451|7448.2|10
1626235330000|2021-07-14 04:02:10|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7451.5|7448.7|3
1626235340000|2021-07-14 04:02:20|7452|7449.2|7451.6|7448.8|7452|7449.2|7451.6|7448.8|2
1626235350000|2021-07-14 04:02:30|7451.5|7448.7|7450.6|7447.8|7451.5|7448.7|7450.6|7447.8|5
1626235370000|2021-07-14 04:02:50|7450.2|7447.4|7450.6|7447.8|7451|7448.2|7450.1|7447.3|6
1626235380000|2021-07-14 04:03:00|7451|7448.2|7450.6|7447.8|7451|7448.2|7450.6|7447.8|0
1626235390000|2021-07-14 04:03:10|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|4
1626235410000|2021-07-14 04:03:30|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|0
1626235430000|2021-07-14 04:03:50|7451|7448.2|7450.6|7447.8|7451|7448.2|7450.6|7447.8|1
1626235440000|2021-07-14 04:04:00|7451.1|7448.3|7450.6|7447.8|7451.2|7448.4|7450.6|7447.8|4
1626235450000|2021-07-14 04:04:10|7450.2|7447.4|7450.6|7447.8|7450.6|7447.8|7450.2|7447.4|0
1626235460000|2021-07-14 04:04:20|7450.2|7447.4|7450.6|7447.8|7450.6|7447.8|7450.2|7447.4|0
1626235480000|2021-07-14 04:04:40|7450.2|7447.4|7449.6|7446.8|7450.2|7447.4|7449.6|7446.8|2
1626235510000|2021-07-14 04:05:10|7450|7447.2|7449.6|7446.8|7450|7447.2|7449.6|7446.8|2
1626235530000|2021-07-14 04:05:30|||||||||1
1626235540000|2021-07-14 04:05:40|7449.1|7446.3|7449.6|7446.8|7449.6|7446.8|7449.1|7446.3|2
1626235580000|2021-07-14 04:06:20|7449.5|7446.7|7449.6|7446.8|7449.6|7446.8|7449.5|7446.7|0
1626235610000|2021-07-14 04:06:50|7449.1|7446.3|7448.6|7445.8|7449.1|7446.3|7448.6|7445.8|0
1626235620000|2021-07-14 04:07:00|7449|7446.2|7449|7446.2|7449.6|7446.8|7449|7446.2|5
1626235640000|2021-07-14 04:07:20|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|1
1626235670000|2021-07-14 04:07:50|7449.1|7446.3|7449.6|7446.8|7449.6|7446.8|7449.1|7446.3|0
1626235690000|2021-07-14 04:08:10|7449|7446.2|7449|7446.2|7449.1|7446.3|7449|7446.2|19
1626235700000|2021-07-14 04:08:20|7448.9|7446.1|7448.6|7445.8|7449|7446.2|7448.1|7445.3|6
1626235710000|2021-07-14 04:08:30|7449|7446.2|7449|7446.2|7449|7446.2|7449|7446.2|4
1626235720000|2021-07-14 04:08:40|||||||||2
1626235730000|2021-07-14 04:08:50|7448.6|7445.8|7448.6|7445.8|7449|7446.2|7448.6|7445.8|0
1626235740000|2021-07-14 04:09:00|7449|7446.2|7448.6|7445.8|7449|7446.2|7448.6|7445.8|1
1626235750000|2021-07-14 04:09:10|7448.1|7445.3|7448|7445.2|7448.1|7445.3|7448|7445.2|3
1626235790000|2021-07-14 04:09:50|7447.6|7444.8|7448|7445.2|7448.1|7445.3|7447.6|7444.8|13
1626235800000|2021-07-14 04:10:00|7447.6|7444.8|7448|7445.2|7448|7445.2|7447.1|7444.3|0
1626235830000|2021-07-14 04:10:30|7447.6|7444.8|7447.6|7444.8|7448|7445.2|7447.6|7444.8|0
1626235840000|2021-07-14 04:10:40|7448|7445.2|7448|7445.2|7448|7445.2|7447.6|7444.8|3
1626235880000|2021-07-14 04:11:20|7447.6|7444.8|7448|7445.2|7448|7445.2|7447.6|7444.8|4
1626235890000|2021-07-14 04:11:30|7447.8|7445|7447.6|7444.8|7448|7445.2|7447.5|7444.7|18
1626235900000|2021-07-14 04:11:40|||||||||2
1626235910000|2021-07-14 04:11:50|7448|7445.2|7448|7445.2|7448|7445.2|7448|7445.2|1
1626235920000|2021-07-14 04:12:00|7447.6|7444.8|7447.6|7444.8|7448|7445.2|7447.6|7444.8|0
1626235930000|2021-07-14 04:12:10|7447.1|7444.3|7448|7445.2|7448|7445.2|7447|7444.2|3
1626235940000|2021-07-14 04:12:20|7447.6|7444.8|7448|7445.2|7448|7445.2|7447.6|7444.8|3
1626235950000|2021-07-14 04:12:30|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|0
1626235960000|2021-07-14 04:12:40|7447|7444.2|7448|7445.2|7448|7445.2|7447|7444.2|6
1626235970000|2021-07-14 04:12:50|7447.6|7444.8|7448|7445.2|7448|7445.2|7447.6|7444.8|0
1626235980000|2021-07-14 04:13:00|7447.6|7444.8|7448|7445.2|7448|7445.2|7447.6|7444.8|1
1626235990000|2021-07-14 04:13:10|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.5|7444.7|2
1626236000000|2021-07-14 04:13:20|7448|7445.2|7448|7445.2|7448|7445.2|7448|7445.2|0
1626236010000|2021-07-14 04:13:30|7447.6|7444.8|7447|7444.2|7448|7445.2|7447|7444.2|11
1626236020000|2021-07-14 04:13:40|7447.1|7444.3|7448|7445.2|7448|7445.2|7447|7444.2|10
1626236040000|2021-07-14 04:14:00|7448.4|7445.6|7448|7445.2|7448.4|7445.6|7448|7445.2|0
1626236050000|2021-07-14 04:14:10|7448.4|7445.6|7448|7445.2|7448.4|7445.6|7448|7445.2|0
1626236060000|2021-07-14 04:14:20|7447.6|7444.8|7448|7445.2|7448|7445.2|7447.6|7444.8|1
1626236070000|2021-07-14 04:14:30|7448.4|7445.6|7448.4|7445.6|7448.4|7445.6|7448.4|7445.6|0
1626236080000|2021-07-14 04:14:40|7448|7445.2|7448|7445.2|7448|7445.2|7448|7445.2|0
1626236090000|2021-07-14 04:14:50|7448.4|7445.6|7448|7445.2|7448.4|7445.6|7448|7445.2|5
1626236100000|2021-07-14 04:15:00|7447.5|7444.7|7447.4|7444.6|7447.5|7444.7|7447|7444.2|5
1626236110000|2021-07-14 04:15:10|||||||||1
1626236120000|2021-07-14 04:15:20|7447|7444.2|7447.4|7444.6|7447.4|7444.6|7446.9|7444.1|5
1626236130000|2021-07-14 04:15:30|7447.5|7444.7|7448|7445.2|7448|7445.2|7447.5|7444.7|3
1626236140000|2021-07-14 04:15:40|||||||||1
1626236150000|2021-07-14 04:15:50|||||||||2
1626236170000|2021-07-14 04:16:10|7447.6|7444.8|7447.6|7444.8|7448|7445.2|7447.6|7444.8|2
1626236180000|2021-07-14 04:16:20|7448|7445.2|7448|7445.2|7448|7445.2|7448|7445.2|3
1626236190000|2021-07-14 04:16:30|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|7447.6|7444.8|1
1626236200000|2021-07-14 04:16:40|7447.4|7444.6|7447.5|7444.7|7447.6|7444.8|7447|7444.2|9
1626236210000|2021-07-14 04:16:50|7447.6|7444.8|7447.6|7444.8|7448|7445.2|7447.6|7444.8|7
1626236220000|2021-07-14 04:17:00|7447.5|7444.7|7447|7444.2|7447.5|7444.7|7447|7444.2|1
1626236250000|2021-07-14 04:17:30|||||||||1
1626236280000|2021-07-14 04:18:00|7446.6|7443.8|7446|7443.2|7446.6|7443.8|7446|7443.2|8
1626236290000|2021-07-14 04:18:10|7445.9|7443.1|7445.4|7442.6|7446|7443.2|7444.9|7442.1|25
1626236300000|2021-07-14 04:18:20|||||||||1
1626236310000|2021-07-14 04:18:30|||||||||3
1626236320000|2021-07-14 04:18:40|7445|7442.2|7445.4|7442.6|7445.4|7442.6|7444.9|7442.1|2
1626236330000|2021-07-14 04:18:50|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|0
1626236340000|2021-07-14 04:19:00|||||||||1
1626236360000|2021-07-14 04:19:20|7444.8|7442|7445|7442.2|7445|7442.2|7444.8|7442|4
1626236370000|2021-07-14 04:19:30|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|0
1626236380000|2021-07-14 04:19:40|||||||||1
1626236390000|2021-07-14 04:19:50|7445|7442.2|7445|7442.2|7445.4|7442.6|7445|7442.2|2
1626236400000|2021-07-14 04:20:00|||||||||2
1626236420000|2021-07-14 04:20:20|||||||||1
1626236430000|2021-07-14 04:20:30|||||||||1
1626236460000|2021-07-14 04:21:00|||||||||1
1626236470000|2021-07-14 04:21:10|||||||||1
1626236500000|2021-07-14 04:21:40|||||||||3
1626236520000|2021-07-14 04:22:00|||||||||1
1626236530000|2021-07-14 04:22:10|7444.8|7442|7444.4|7441.6|7444.8|7442|7444.4|7441.6|4
1626236540000|2021-07-14 04:22:20|7444.5|7441.7|7444.5|7441.7|7445|7442.2|7444.5|7441.7|3
1626236550000|2021-07-14 04:22:30|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|0
1626236560000|2021-07-14 04:22:40|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|0
1626236570000|2021-07-14 04:22:50|7444.4|7441.6|7446|7443.2|7446|7443.2|7444.4|7441.6|28
1626236580000|2021-07-14 04:23:00|||||||||2
1626236610000|2021-07-14 04:23:30|||||||||1
1626236650000|2021-07-14 04:24:10|||||||||3
1626236690000|2021-07-14 04:24:50|7445.5|7442.7|7446|7443.2|7446|7443.2|7445.5|7442.7|0
1626236700000|2021-07-14 04:25:00|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|0
1626236720000|2021-07-14 04:25:20|7445.4|7442.6|7445|7442.2|7445.4|7442.6|7445|7442.2|4
1626236730000|2021-07-14 04:25:30|||||||||1
1626236740000|2021-07-14 04:25:40|||||||||3
1626236760000|2021-07-14 04:26:00|7444.5|7441.7|7445|7442.2|7445|7442.2|7444.5|7441.7|0
1626236790000|2021-07-14 04:26:30|||||||||2
1626236800000|2021-07-14 04:26:40|7444.5|7441.7|7444|7441.2|7444.5|7441.7|7444|7441.2|8
1626236810000|2021-07-14 04:26:50|||||||||1
1626236820000|2021-07-14 04:27:00|7444.1|7441.3|7444.5|7441.7|7445|7442.2|7444.1|7441.3|5
1626236840000|2021-07-14 04:27:20|7444|7441.2|7444|7441.2|7444.1|7441.3|7444|7441.2|2
1626236850000|2021-07-14 04:27:30|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|6
1626236860000|2021-07-14 04:27:40|7445|7442.2|7445|7442.2|7445|7442.2|7445|7442.2|1
1626236880000|2021-07-14 04:28:00|||||||||1
1626236890000|2021-07-14 04:28:10|||||||||3
1626236900000|2021-07-14 04:28:20|7445.1|7442.3|7446|7443.2|7446|7443.2|7445.1|7442.3|4
1626236920000|2021-07-14 04:28:40|||||||||2
1626236930000|2021-07-14 04:28:50|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|12
1626236940000|2021-07-14 04:29:00|7447|7444.2|7446.5|7443.7|7447|7444.2|7446.5|7443.7|2
1626236950000|2021-07-14 04:29:10|7447|7444.2|7447.5|7444.7|7447.5|7444.7|7447|7444.2|16
1626236960000|2021-07-14 04:29:20|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|1
1626236970000|2021-07-14 04:29:30|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|1
1626236980000|2021-07-14 04:29:40|7447.5|7444.7|7448|7445.2|7448.5|7445.7|7447.5|7444.7|8
1626236990000|2021-07-14 04:29:50|||||||||2
1626237000000|2021-07-14 04:30:00|7447.9|7445.1|7446|7443.2|7447.9|7445.1|7446|7443.2|30
1626237010000|2021-07-14 04:30:10|7445.9|7443.1|7446|7443.2|7446|7443.2|7445.9|7443.1|0
1626237040000|2021-07-14 04:30:40|||||||||2
1626237110000|2021-07-14 04:31:50|7445.9|7443.1|7445.9|7443.1|7446|7443.2|7445.9|7443.1|5
1626237120000|2021-07-14 04:32:00|7446|7443.2|7445.4|7442.6|7446|7443.2|7445.4|7442.6|6
1626237140000|2021-07-14 04:32:20|7446|7443.2|7445.9|7443.1|7446|7443.2|7445.9|7443.1|6
1626237150000|2021-07-14 04:32:30|||||||||1
1626237160000|2021-07-14 04:32:40|||||||||1
1626237190000|2021-07-14 04:33:10|7445.8|7443|7444.9|7442.1|7445.8|7443|7444.9|7442.1|27
1626237220000|2021-07-14 04:33:40|7445.4|7442.6|7445.9|7443.1|7445.9|7443.1|7445.4|7442.6|1
1626237240000|2021-07-14 04:34:00|7445.4|7442.6|7445.9|7443.1|7445.9|7443.1|7445.4|7442.6|3
1626237260000|2021-07-14 04:34:20|||||||||3
1626237270000|2021-07-14 04:34:30|||||||||1
1626237280000|2021-07-14 04:34:40|||||||||1
1626237300000|2021-07-14 04:35:00|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7445.9|7443.1|0
1626237310000|2021-07-14 04:35:10|7446.8|7444|7445.9|7443.1|7446.9|7444.1|7445.9|7443.1|2
1626237320000|2021-07-14 04:35:20|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|0
1626237330000|2021-07-14 04:35:30|7445.9|7443.1|7446.4|7443.6|7446.4|7443.6|7445.9|7443.1|0
1626237340000|2021-07-14 04:35:40|7446.9|7444.1|7446.4|7443.6|7446.9|7444.1|7446.4|7443.6|5
1626237350000|2021-07-14 04:35:50|7446.5|7443.7|7446.9|7444.1|7446.9|7444.1|7446.5|7443.7|4
1626237360000|2021-07-14 04:36:00|7447.4|7444.6|7447.4|7444.6|7447.8|7445|7447.4|7444.6|0
1626237370000|2021-07-14 04:36:10|||||||||1
1626237380000|2021-07-14 04:36:20|7446.9|7444.1|7447.4|7444.6|7447.4|7444.6|7446.9|7444.1|5
1626237390000|2021-07-14 04:36:30|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|0
1626237400000|2021-07-14 04:36:40|||||||||2
1626237410000|2021-07-14 04:36:50|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|0
1626237420000|2021-07-14 04:37:00|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7446.9|7444.1|5
1626237430000|2021-07-14 04:37:10|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|0
1626237440000|2021-07-14 04:37:20|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.4|7443.6|2
1626237450000|2021-07-14 04:37:30|7446.8|7444|7447.4|7444.6|7447.4|7444.6|7446.8|7444|1
1626237470000|2021-07-14 04:37:50|||||||||1
1626237480000|2021-07-14 04:38:00|7447.8|7445|7448.4|7445.6|7448.4|7445.6|7447.8|7445|9
1626237490000|2021-07-14 04:38:10|7448.8|7446|7448.4|7445.6|7448.8|7446|7448.4|7445.6|0
1626237500000|2021-07-14 04:38:20|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|1
1626237510000|2021-07-14 04:38:30|7448.4|7445.6|7448.4|7445.6|7448.4|7445.6|7447.9|7445.1|1
1626237520000|2021-07-14 04:38:40|7447.9|7445.1|7448.4|7445.6|7448.4|7445.6|7447.9|7445.1|0
1626237530000|2021-07-14 04:38:50|7447.9|7445.1|7448.4|7445.6|7448.4|7445.6|7447.9|7445.1|0
1626237550000|2021-07-14 04:39:10|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|3
1626237560000|2021-07-14 04:39:20|7447.4|7444.6|7447.9|7445.1|7447.9|7445.1|7447.4|7444.6|2
1626237580000|2021-07-14 04:39:40|7447.4|7444.6|7446.9|7444.1|7447.4|7444.6|7446.9|7444.1|0
1626237590000|2021-07-14 04:39:50|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|0
1626237600000|2021-07-14 04:40:00|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|7447.4|7444.6|4
1626237610000|2021-07-14 04:40:10|7447.4|7444.6|7446.9|7444.1|7447.4|7444.6|7446.9|7444.1|2
1626237620000|2021-07-14 04:40:20|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|1
1626237650000|2021-07-14 04:40:50|||||||||1
1626237680000|2021-07-14 04:41:20|||||||||1
1626237730000|2021-07-14 04:42:10|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|0
1626237740000|2021-07-14 04:42:20|||||||||1
1626237750000|2021-07-14 04:42:30|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.4|7443.6|0
1626237760000|2021-07-14 04:42:40|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.4|7443.6|0
1626237780000|2021-07-14 04:43:00|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.4|7443.6|1
1626237790000|2021-07-14 04:43:10|7446.8|7444|7446.8|7444|7446.8|7444|7446.8|7444|0
1626237800000|2021-07-14 04:43:20|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|0
1626237830000|2021-07-14 04:43:50|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.4|7443.6|0
1626237860000|2021-07-14 04:44:20|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.4|7443.6|0
1626237870000|2021-07-14 04:44:30|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|0
1626237890000|2021-07-14 04:44:50|7445.8|7443|7445.9|7443.1|7445.9|7443.1|7445.8|7443|31
1626237950000|2021-07-14 04:45:50|7445.8|7443|7445.4|7442.6|7445.8|7443|7445.4|7442.6|7
1626237960000|2021-07-14 04:46:00|7445.3|7442.5|7445.9|7443.1|7445.9|7443.1|7445.3|7442.5|4
1626237990000|2021-07-14 04:46:30|||||||||3
1626238010000|2021-07-14 04:46:50|7445.3|7442.5|7445.3|7442.5|7445.8|7443|7445.3|7442.5|2
1626238020000|2021-07-14 04:47:00|7445.8|7443|7445.9|7443.1|7445.9|7443.1|7445.8|7443|1
1626238050000|2021-07-14 04:47:30|7445.8|7443|7445.9|7443.1|7445.9|7443.1|7445.8|7443|2
1626238060000|2021-07-14 04:47:40|7445.8|7443|7445.8|7443|7445.8|7443|7445.3|7442.5|5
1626238070000|2021-07-14 04:47:50|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|1
1626238080000|2021-07-14 04:48:00|7445.8|7443|7445.3|7442.5|7445.8|7443|7445.3|7442.5|7
1626238090000|2021-07-14 04:48:10|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|0
1626238120000|2021-07-14 04:48:40|||||||||1
1626238140000|2021-07-14 04:49:00|7444.8|7442|7443.3|7440.5|7444.8|7442|7443.3|7440.5|32
1626238150000|2021-07-14 04:49:10|7443.8|7441|7443.8|7441|7443.9|7441.1|7443.3|7440.5|24
1626238160000|2021-07-14 04:49:20|7443.3|7440.5|7443.3|7440.5|7443.8|7441|7443.3|7440.5|1
1626238170000|2021-07-14 04:49:30|7443.8|7441|7443.9|7441.1|7443.9|7441.1|7443.3|7440.5|5
1626238180000|2021-07-14 04:49:40|7444.3|7441.5|7444.3|7441.5|7444.8|7442|7444.3|7441.5|7
1626238190000|2021-07-14 04:49:50|7444.8|7442|7444.8|7442|7444.8|7442|7444.3|7441.5|18
1626238200000|2021-07-14 04:50:00|7444.3|7441.5|7444.3|7441.5|7444.9|7442.1|7444.3|7441.5|15
1626238210000|2021-07-14 04:50:10|7444.8|7442|7444.3|7441.5|7444.9|7442.1|7444.3|7441.5|13
1626238220000|2021-07-14 04:50:20|7444.4|7441.6|7444.8|7442|7444.9|7442.1|7444.4|7441.6|8
1626238230000|2021-07-14 04:50:30|7444.9|7442.1|7445.4|7442.6|7445.8|7443|7444.9|7442.1|9
1626238240000|2021-07-14 04:50:40|7445.3|7442.5|7445.8|7443|7445.8|7443|7444.8|7442|12
1626238250000|2021-07-14 04:50:50|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|2
1626238280000|2021-07-14 04:51:20|7444.8|7442|7445.3|7442.5|7445.3|7442.5|7444.3|7441.5|2
1626238290000|2021-07-14 04:51:30|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|1
1626238300000|2021-07-14 04:51:40|7444.8|7442|7444.3|7441.5|7444.8|7442|7444.3|7441.5|3
1626238320000|2021-07-14 04:52:00|||||||||1
1626238330000|2021-07-14 04:52:10|7444.8|7442|7444.8|7442|7444.8|7442|7444.8|7442|0
1626238340000|2021-07-14 04:52:20|7444.3|7441.5|7443.9|7441.1|7444.3|7441.5|7443.9|7441.1|3
1626238350000|2021-07-14 04:52:30|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|3
1626238360000|2021-07-14 04:52:40|7444.8|7442|7444.3|7441.5|7444.8|7442|7444.3|7441.5|0
1626238400000|2021-07-14 04:53:20|7443.8|7441|7443.8|7441|7443.8|7441|7443.3|7440.5|5
1626238410000|2021-07-14 04:53:30|7443.3|7440.5|7443.3|7440.5|7443.8|7441|7443.3|7440.5|6
1626238420000|2021-07-14 04:53:40|7443.8|7441|7444.3|7441.5|7444.8|7442|7443.8|7441|8
1626238430000|2021-07-14 04:53:50|7444.8|7442|7444.8|7442|7444.9|7442.1|7444.8|7442|6
1626238440000|2021-07-14 04:54:00|||||||||2
1626238450000|2021-07-14 04:54:10|7444.9|7442.1|7445.3|7442.5|7445.3|7442.5|7444.9|7442.1|0
1626238470000|2021-07-14 04:54:30|7444.9|7442.1|7445.3|7442.5|7445.3|7442.5|7444.8|7442|7
1626238480000|2021-07-14 04:54:40|||||||||1
1626238490000|2021-07-14 04:54:50|7445.2|7442.4|7444.3|7441.5|7445.2|7442.4|7444.3|7441.5|0
1626238500000|2021-07-14 04:55:00|||||||||1
1626238510000|2021-07-14 04:55:10|7444.8|7442|7444.3|7441.5|7444.8|7442|7444.3|7441.5|0
1626238520000|2021-07-14 04:55:20|||||||||5
1626238530000|2021-07-14 04:55:30|7444.8|7442|7444.3|7441.5|7444.8|7442|7444.3|7441.5|7
1626238560000|2021-07-14 04:56:00|7444.8|7442|7444.8|7442|7444.8|7442|7444.8|7442|0
1626238570000|2021-07-14 04:56:10|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|1
1626238590000|2021-07-14 04:56:30|7444.8|7442|7444.3|7441.5|7444.8|7442|7444.3|7441.5|2
1626238600000|2021-07-14 04:56:40|7444.8|7442|7444.3|7441.5|7444.8|7442|7444.3|7441.5|1
1626238610000|2021-07-14 04:56:50|7444.8|7442|7444.3|7441.5|7444.8|7442|7444.3|7441.5|0
1626238620000|2021-07-14 04:57:00|||||||||4
1626238630000|2021-07-14 04:57:10|||||||||1
1626238640000|2021-07-14 04:57:20|7444.8|7442|7444.8|7442|7444.8|7442|7444.8|7442|5
1626238650000|2021-07-14 04:57:30|||||||||1
1626238670000|2021-07-14 04:57:50|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|4
1626238680000|2021-07-14 04:58:00|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|5
1626238690000|2021-07-14 04:58:10|7445.8|7443|7445.3|7442.5|7445.9|7443.1|7445.3|7442.5|5
1626238700000|2021-07-14 04:58:20|7445.8|7443|7445.3|7442.5|7445.8|7443|7445.3|7442.5|1
1626238710000|2021-07-14 04:58:30|||||||||2
1626238720000|2021-07-14 04:58:40|||||||||2
1626238730000|2021-07-14 04:58:50|||||||||1
1626238780000|2021-07-14 04:59:40|7445.8|7443|7445.8|7443|7445.8|7443|7445.8|7443|1
1626238790000|2021-07-14 04:59:50|7445.3|7442.5|7444.9|7442.1|7445.3|7442.5|7444.9|7442.1|0
1626238800000|2021-07-14 05:00:00|7444.8|7442|7443.9|7441.1|7444.8|7442|7443.7|7440.9|34
1626238810000|2021-07-14 05:00:10|7443.8|7441|7443.7|7440.9|7443.9|7441.1|7443.7|7440.9|9
1626238820000|2021-07-14 05:00:20|||||||||3
1626238840000|2021-07-14 05:00:40|7443.8|7441|7444.3|7441.5|7444.3|7441.5|7443.8|7441|5
1626238860000|2021-07-14 05:01:00|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|0
1626238870000|2021-07-14 05:01:10|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|0
1626238890000|2021-07-14 05:01:30|||||||||1
1626238900000|2021-07-14 05:01:40|7443.9|7441.1|7443.3|7440.5|7443.9|7441.1|7443.3|7440.5|9
1626238910000|2021-07-14 05:01:50|7443.7|7440.9|7444.7|7441.9|7444.7|7441.9|7443.3|7440.5|19
1626238930000|2021-07-14 05:02:10|7444.3|7441.5|7444.7|7441.9|7444.7|7441.9|7444.3|7441.5|0
1626238940000|2021-07-14 05:02:20|7444.8|7442|7445.3|7442.5|7445.7|7442.9|7444.8|7442|1
1626238950000|2021-07-14 05:02:30|7446.7|7443.9|7446.8|7444|7446.9|7444.1|7445.9|7443.1|36
1626238960000|2021-07-14 05:02:40|7446.7|7443.9|7446.3|7443.5|7446.7|7443.9|7445.7|7442.9|10
1626238970000|2021-07-14 05:02:50|7446.7|7443.9|7445.8|7443|7446.7|7443.9|7445.8|7443|12
1626238980000|2021-07-14 05:03:00|7445.7|7442.9|7445.9|7443.1|7445.9|7443.1|7445.7|7442.9|1
1626238990000|2021-07-14 05:03:10|7446|7443.2|7447.3|7444.5|7447.7|7444.9|7446|7443.2|19
1626239000000|2021-07-14 05:03:20|7447.7|7444.9|7447.3|7444.5|7447.7|7444.9|7447.3|7444.5|1
1626239010000|2021-07-14 05:03:30|||||||||1
1626239030000|2021-07-14 05:03:50|7447.7|7444.9|7447.3|7444.5|7447.7|7444.9|7447.3|7444.5|3
1626239040000|2021-07-14 05:04:00|7447.4|7444.6|7450.3|7447.5|7450.3|7447.5|7447.4|7444.6|54
1626239050000|2021-07-14 05:04:10|7450.7|7447.9|7450.3|7447.5|7450.8|7448|7450.3|7447.5|14
1626239060000|2021-07-14 05:04:20|7450.7|7447.9|7450.9|7448.1|7450.9|7448.1|7450.3|7447.5|8
1626239070000|2021-07-14 05:04:30|||||||||3
1626239080000|2021-07-14 05:04:40|||||||||3
1626239090000|2021-07-14 05:04:50|||||||||1
1626239100000|2021-07-14 05:05:00|7451.3|7448.5|7454.3|7451.5|7454.8|7452|7451.3|7448.5|79
1626239110000|2021-07-14 05:05:10|7453.9|7451.1|7454.3|7451.5|7454.3|7451.5|7453.9|7451.1|10
1626239120000|2021-07-14 05:05:20|7454.2|7451.4|7453.7|7450.9|7454.2|7451.4|7453.7|7450.9|7
1626239130000|2021-07-14 05:05:30|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|9
1626239140000|2021-07-14 05:05:40|||||||||5
1626239150000|2021-07-14 05:05:50|||||||||3
1626239170000|2021-07-14 05:06:10|||||||||2
1626239180000|2021-07-14 05:06:20|7452.8|7450|7452.3|7449.5|7452.8|7450|7452.3|7449.5|5
1626239190000|2021-07-14 05:06:30|||||||||1
1626239200000|2021-07-14 05:06:40|||||||||1
1626239210000|2021-07-14 05:06:50|7452.2|7449.4|7450.9|7448.1|7452.2|7449.4|7450.3|7447.5|20
1626239220000|2021-07-14 05:07:00|7451.3|7448.5|7450.8|7448|7451.3|7448.5|7450.8|7448|6
1626239230000|2021-07-14 05:07:10|7450.4|7447.6|7450.3|7447.5|7450.4|7447.6|7450.3|7447.5|5
1626239240000|2021-07-14 05:07:20|7450.2|7447.4|7449.3|7446.5|7450.2|7447.4|7449.3|7446.5|9
1626239250000|2021-07-14 05:07:30|7449.8|7447|7449.3|7446.5|7449.8|7447|7449.3|7446.5|13
1626239260000|2021-07-14 05:07:40|7449.4|7446.6|7450.3|7447.5|7450.7|7447.9|7449.4|7446.6|10
1626239270000|2021-07-14 05:07:50|7450.7|7447.9|7450.3|7447.5|7450.7|7447.9|7450.3|7447.5|0
1626239280000|2021-07-14 05:08:00|7451.3|7448.5|7452.3|7449.5|7452.7|7449.9|7450.7|7447.9|33
1626239290000|2021-07-14 05:08:10|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.3|7448.5|8
1626239300000|2021-07-14 05:08:20|7452.2|7449.4|7452.3|7449.5|7452.3|7449.5|7452.2|7449.4|4
1626239310000|2021-07-14 05:08:30|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|1
1626239320000|2021-07-14 05:08:40|7453.6|7450.8|7454.3|7451.5|7454.3|7451.5|7453.6|7450.3|12
1626239330000|2021-07-14 05:08:50|7454.7|7451.9|7454.3|7451.5|7454.7|7451.9|7454.3|7451.5|7
1626239340000|2021-07-14 05:09:00|7454.7|7451.9|7455.3|7452.5|7455.3|7452.5|7454.7|7451.9|13
1626239350000|2021-07-14 05:09:10|7455.2|7452.4|7455.3|7452.5|7455.3|7452.5|7454.7|7451.9|9
1626239360000|2021-07-14 05:09:20|||||||||2
1626239370000|2021-07-14 05:09:30|7455.7|7452.9|7456.3|7453.5|7456.3|7453.5|7455.3|7452.5|23
1626239380000|2021-07-14 05:09:40|7457.9|7455.1|7456.3|7453.5|7457.9|7455.1|7456.3|7453.5|46
1626239390000|2021-07-14 05:09:50|7456.4|7453.6|7457.3|7454.5|7457.3|7454.5|7456.4|7453.6|15
1626239400000|2021-07-14 05:10:00|7456.3|7453.5|7455.3|7452.5|7456.3|7453.5|7455.3|7452.5|16
1626239410000|2021-07-14 05:10:10|7455.2|7452.4|7455.3|7452.5|7455.3|7452.5|7454.7|7451.9|23
1626239420000|2021-07-14 05:10:20|||||||||1
1626239440000|2021-07-14 05:10:40|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|4
1626239450000|2021-07-14 05:10:50|7455.2|7452.4|7455.3|7452.5|7455.3|7452.5|7455.2|7452.4|6
1626239460000|2021-07-14 05:11:00|7455.2|7452.4|7454.7|7451.9|7455.3|7452.5|7454.7|7451.9|11
1626239470000|2021-07-14 05:11:10|7454.8|7452|7454.7|7451.9|7455.3|7452.5|7454.7|7451.9|1
1626239480000|2021-07-14 05:11:20|7454.8|7452|7454.8|7452|7454.8|7452|7454.8|7452|3
1626239490000|2021-07-14 05:11:30|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|0
1626239500000|2021-07-14 05:11:40|7454.8|7452|7455.3|7452.5|7455.3|7452.5|7454.8|7452|3
1626239510000|2021-07-14 05:11:50|7455.4|7452.6|7455.3|7452.5|7455.7|7452.9|7455.3|7452.5|10
1626239530000|2021-07-14 05:12:10|7455.7|7452.9|7454.7|7451.9|7455.7|7452.9|7454.7|7451.9|28
1626239540000|2021-07-14 05:12:20|7454.8|7452|7454.7|7451.9|7454.8|7452|7454.7|7451.9|2
1626239550000|2021-07-14 05:12:30|||||||||3
1626239560000|2021-07-14 05:12:40|7454.9|7452.1|7454.3|7451.5|7454.9|7452.1|7454.3|7451.5|8
1626239570000|2021-07-14 05:12:50|||||||||3
1626239580000|2021-07-14 05:13:00|||||||||1
1626239590000|2021-07-14 05:13:10|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|1
1626239600000|2021-07-14 05:13:20|7455.2|7452.4|7455.3|7452.5|7455.3|7452.5|7455.2|7452.4|11
1626239610000|2021-07-14 05:13:30|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|1
1626239620000|2021-07-14 05:13:40|7455.9|7453.1|7455.7|7452.9|7456.3|7453.5|7455.7|7452.9|16
1626239630000|2021-07-14 05:13:50|7455.9|7453.1|7455.7|7452.9|7455.9|7453.1|7455.7|7452.9|5
1626239640000|2021-07-14 05:14:00|7455.8|7453|7455.7|7452.9|7455.9|7453.1|7455.7|7452.9|5
1626239680000|2021-07-14 05:14:40|7456.7|7453.9|7456.3|7453.5|7456.7|7453.9|7455.7|7452.9|19
1626239690000|2021-07-14 05:14:50|||||||||1
1626239710000|2021-07-14 05:15:10|7456.7|7453.9|7456.3|7453.5|7456.7|7453.9|7456.3|7453.5|4
1626239720000|2021-07-14 05:15:20|||||||||3
1626239730000|2021-07-14 05:15:30|7456.7|7453.9|7457.8|7455|7458.3|7455.5|7456.7|7453.9|19
1626239740000|2021-07-14 05:15:40|7458.2|7455.4|7457.7|7454.9|7458.3|7455.5|7457.7|7454.9|8
1626239750000|2021-07-14 05:15:50|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|7457.7|7454.9|8
1626239760000|2021-07-14 05:16:00|7457.7|7454.9|7458.3|7455.5|7458.3|7455.5|7457.7|7454.9|6
1626239780000|2021-07-14 05:16:20|||||||||3
1626239790000|2021-07-14 05:16:30|7457.9|7455.1|7457.3|7454.5|7457.9|7455.1|7457.3|7454.5|6
1626239800000|2021-07-14 05:16:40|7457.8|7455|7458.3|7455.5|7458.3|7455.5|7457.3|7454.5|7
1626239810000|2021-07-14 05:16:50|7457.8|7455|7457.8|7455|7458.3|7455.5|7457.8|7455|0
1626239820000|2021-07-14 05:17:00|7457.7|7454.9|7457.3|7454.5|7457.7|7454.9|7457.3|7454.5|0
1626239830000|2021-07-14 05:17:10|7456.9|7454.1|7456.3|7453.5|7456.9|7454.1|7455.9|7453.1|9
1626239870000|2021-07-14 05:17:50|||||||||3
1626239880000|2021-07-14 05:18:00|||||||||3
1626239890000|2021-07-14 05:18:10|||||||||3
1626239910000|2021-07-14 05:18:30|7455.9|7453.1|7455.7|7452.9|7455.9|7453.1|7455.7|7452.9|4
1626239920000|2021-07-14 05:18:40|7455.8|7453|7455.3|7452.5|7455.8|7453|7455.3|7452.5|1
1626239940000|2021-07-14 05:19:00|7455.7|7452.9|7455.8|7453|7455.9|7453.1|7455.7|7452.9|5
1626239950000|2021-07-14 05:19:10|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|0
1626239960000|2021-07-14 05:19:20|7455.7|7452.9|7455.8|7453|7455.9|7453.1|7455.7|7452.9|2
1626239970000|2021-07-14 05:19:30|7456.4|7453.6|7457.3|7454.5|7457.3|7454.5|7456.4|7453.6|43
1626239980000|2021-07-14 05:19:40|7457.7|7454.9|7457.3|7454.5|7457.9|7455.1|7457.3|7454.5|4
1626239990000|2021-07-14 05:19:50|||||||||4
1626240000000|2021-07-14 05:20:00|7457.2|7454.4|7456.8|7454|7457.3|7454.5|7456.3|7453.5|10
1626240010000|2021-07-14 05:20:10|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|0
1626240030000|2021-07-14 05:20:30|7456.7|7453.9|7457.2|7454.4|7457.2|7454.4|7456.7|7453.9|1
1626240050000|2021-07-14 05:20:50|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|7456.9|7454.1|0
1626240060000|2021-07-14 05:21:00|7456.9|7454.1|7456.7|7453.9|7456.9|7454.1|7456.7|7453.9|2
1626240080000|2021-07-14 05:21:20|||||||||1
1626240090000|2021-07-14 05:21:30|7457.2|7454.4|7457.3|7454.5|7457.3|7454.5|7457.2|7454.4|2
1626240100000|2021-07-14 05:21:40|7457.2|7454.4|7456.7|7453.9|7457.2|7454.4|7456.7|7453.9|2
1626240120000|2021-07-14 05:22:00|||||||||2
1626240130000|2021-07-14 05:22:10|7456.3|7453.5|7455.7|7452.9|7456.3|7453.5|7455.7|7452.9|2
1626240150000|2021-07-14 05:22:30|7455.9|7453.1|7455.7|7452.9|7456.3|7453.5|7455.7|7452.9|7
1626240160000|2021-07-14 05:22:40|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|1
1626240180000|2021-07-14 05:23:00|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|2
1626240190000|2021-07-14 05:23:10|7455.8|7453|7457.3|7454.5|7457.7|7454.9|7455.7|7452.9|17
1626240200000|2021-07-14 05:23:20|7457.7|7454.9|7457.7|7454.9|7457.9|7455.1|7457.7|7454.9|14
1626240210000|2021-07-14 05:23:30|7457.8|7455|7458.7|7455.9|7458.7|7455.9|7457.8|7455|20
1626240220000|2021-07-14 05:23:40|7458.9|7456.1|7458.9|7456.1|7459.3|7456.5|7458.7|7455.9|24
1626240230000|2021-07-14 05:23:50|7458.8|7456|7459.7|7456.9|7460.7|7457.9|7458.8|7456|9
1626240240000|2021-07-14 05:24:00|7459.8|7457|7460.2|7457.4|7460.3|7457.5|7459.7|7456.9|14
1626240250000|2021-07-14 05:24:10|7460.3|7457.5|7460.3|7457.5|7460.4|7457.6|7459.7|7456.9|30
1626240260000|2021-07-14 05:24:20|7460.4|7457.6|7460.3|7457.5|7460.4|7457.6|7460.3|7457.5|13
1626240270000|2021-07-14 05:24:30|7460.4|7457.6|7460.3|7457.5|7460.4|7457.6|7460.3|7457.5|0
1626240290000|2021-07-14 05:24:50|7459.9|7457.1|7460.3|7457.5|7460.9|7458.1|7459.9|7457.1|16
1626240300000|2021-07-14 05:25:00|7460.4|7457.6|7460.3|7457.5|7460.4|7457.6|7460.3|7457.5|4
1626240310000|2021-07-14 05:25:10|7459.9|7457.1|7459.4|7456.6|7459.9|7457.1|7459.3|7456.5|6
1626240320000|2021-07-14 05:25:20|7459.3|7456.5|7459.4|7456.6|7459.4|7456.6|7459.3|7456.5|3
1626240330000|2021-07-14 05:25:30|7459.3|7456.5|7459.3|7456.5|7459.4|7456.6|7459.3|7456.5|3
1626240340000|2021-07-14 05:25:40|7458.9|7456.1|7459.3|7456.5|7459.3|7456.5|7458.9|7456.1|3
1626240350000|2021-07-14 05:25:50|7459.1|7456.3|7458.3|7455.5|7459.1|7456.3|7458.3|7455.5|8
1626240360000|2021-07-14 05:26:00|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.3|7455.5|15
1626240380000|2021-07-14 05:26:20|7459.3|7456.5|7459.3|7456.5|7459.7|7456.9|7459.3|7456.5|0
1626240390000|2021-07-14 05:26:30|7459.9|7457.1|7460.9|7458.1|7460.9|7458.1|7459.9|7457.1|12
1626240400000|2021-07-14 05:26:40|7460.8|7458|7460.9|7458.1|7460.9|7458.1|7460.8|7458|5
1626240410000|2021-07-14 05:26:50|7461.3|7458.5|7460.7|7457.9|7461.3|7458.5|7460.7|7457.9|1
1626240420000|2021-07-14 05:27:00|7460.3|7457.5|7460.8|7458|7460.9|7458.1|7460.3|7457.5|1
1626240430000|2021-07-14 05:27:10|7460.3|7457.5|7460.3|7457.5|7460.7|7457.9|7460.3|7457.5|2
1626240440000|2021-07-14 05:27:20|7460.7|7457.9|7461.3|7458.5|7461.3|7458.5|7460.7|7457.9|5
1626240450000|2021-07-14 05:27:30|||||||||1
1626240460000|2021-07-14 05:27:40|||||||||2
1626240480000|2021-07-14 05:28:00|7461.7|7458.9|7461.7|7458.9|7461.9|7459.1|7461.3|7458.5|9
1626240490000|2021-07-14 05:28:10|7461.8|7459|7461.9|7459.1|7461.9|7459.1|7461.8|7459|1
1626240500000|2021-07-14 05:28:20|7461.8|7459|7461.9|7459.1|7461.9|7459.1|7461.8|7459|6
1626240510000|2021-07-14 05:28:30|7461.7|7458.9|7461.3|7458.5|7461.7|7458.9|7461.3|7458.5|4
1626240530000|2021-07-14 05:28:50|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|2
1626240540000|2021-07-14 05:29:00|7461.8|7459|7461.8|7459|7461.9|7459.1|7461.8|7459|5
1626240550000|2021-07-14 05:29:10|7461.9|7459.1|7461.7|7458.9|7461.9|7459.1|7461.7|7458.9|1
1626240560000|2021-07-14 05:29:20|7461.8|7459|7461.7|7458.9|7461.9|7459.1|7461.7|7458.9|9
1626240570000|2021-07-14 05:29:30|7461.8|7459|7461.9|7459.1|7461.9|7459.1|7461.8|7459|3
1626240580000|2021-07-14 05:29:40|7461.8|7459|7461.7|7458.9|7461.9|7459.1|7461.7|7458.9|0
1626240600000|2021-07-14 05:30:00|7461.3|7458.5|7462.7|7459.9|7463.8|7461|7461.3|7458.5|86
1626240610000|2021-07-14 05:30:10|7462.9|7460.1|7463.9|7461.1|7463.9|7461.1|7461.9|7459.1|24
1626240620000|2021-07-14 05:30:20|7463.8|7461|7464.3|7461.5|7464.3|7461.5|7463.3|7460.5|12
1626240630000|2021-07-14 05:30:30|7464.7|7461.9|7465.3|7462.5|7465.7|7462.9|7464.7|7461.9|44
1626240640000|2021-07-14 05:30:40|7465.7|7462.9|7466.7|7463.9|7467.3|7464.5|7465.7|7462.9|36
1626240650000|2021-07-14 05:30:50|7465.9|7463.1|7466.7|7463.9|7466.7|7463.9|7464.9|7462.1|44
1626240660000|2021-07-14 05:31:00|7466.3|7463.5|7467.3|7464.5|7467.3|7464.5|7466.3|7463.5|5
1626240670000|2021-07-14 05:31:10|7467.7|7464.9|7467.7|7464.9|7467.9|7465.1|7467.3|7464.5|20
1626240680000|2021-07-14 05:31:20|7467.3|7464.5|7468.3|7465.5|7469.3|7466.5|7467.3|7464.5|28
1626240690000|2021-07-14 05:31:30|7468.7|7465.9|7467.3|7464.5|7468.7|7465.9|7467.3|7464.5|10
1626240700000|2021-07-14 05:31:40|7467.7|7464.9|7467.9|7465.1|7468.7|7465.9|7467.7|7464.9|4
1626240710000|2021-07-14 05:31:50|7468.3|7465.5|7468.9|7466.1|7468.9|7466.1|7468.3|7465.5|11
1626240720000|2021-07-14 05:32:00|7469.3|7466.5|7468.7|7465.9|7469.3|7466.5|7467.7|7464.9|23
1626240730000|2021-07-14 05:32:10|7468.3|7465.5|7468.7|7465.9|7469.3|7466.5|7468.3|7465.5|19
1626240740000|2021-07-14 05:32:20|7468.8|7466|7469.3|7466.5|7469.3|7466.5|7468.3|7465.5|11
1626240750000|2021-07-14 05:32:30|7468.9|7466.1|7468.7|7465.9|7469.3|7466.5|7468.7|7465.9|5
1626240760000|2021-07-14 05:32:40|7468.9|7466.1|7466.3|7463.5|7468.9|7466.1|7466.3|7463.5|14
1626240770000|2021-07-14 05:32:50|7466.8|7464|7467.3|7464.5|7467.3|7464.5|7466.8|7464|4
1626240780000|2021-07-14 05:33:00|7467.4|7464.6|7467.3|7464.5|7467.4|7464.6|7467.3|7464.5|6
1626240790000|2021-07-14 05:33:10|7467.1|7464.3|7464.7|7461.9|7467.1|7464.3|7464.7|7461.9|35
1626240800000|2021-07-14 05:33:20|7464.9|7462.1|7464.9|7462.1|7465.3|7462.5|7464.7|7461.9|15
1626240810000|2021-07-14 05:33:30|7464.8|7462|7464.9|7462.1|7465.3|7462.5|7464.7|7461.9|18
1626240820000|2021-07-14 05:33:40|7464.7|7461.9|7465.7|7462.9|7465.7|7462.9|7464.7|7461.9|13
1626240830000|2021-07-14 05:33:50|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7464.9|7462.1|8
1626240840000|2021-07-14 05:34:00|7465.7|7462.9|7463.9|7461.1|7465.7|7462.9|7463.9|7461.1|29
1626240850000|2021-07-14 05:34:10|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|1
1626240860000|2021-07-14 05:34:20|7464.7|7461.9|7464.3|7461.5|7464.9|7462.1|7464.3|7461.5|7
1626240870000|2021-07-14 05:34:30|7464.4|7461.6|7464.8|7462|7464.9|7462.1|7464.4|7461.6|9
1626240880000|2021-07-14 05:34:40|7464.9|7462.1|7465.9|7463.1|7466.3|7463.5|7464.9|7462.1|3
1626240890000|2021-07-14 05:34:50|7465.7|7462.9|7465.3|7462.5|7465.8|7463|7464.9|7462.1|7
1626240900000|2021-07-14 05:35:00|7465.7|7462.9|7466.9|7464.1|7466.9|7464.1|7465.7|7462.9|38
1626240910000|2021-07-14 05:35:10|7466.7|7463.9|7466.3|7463.5|7466.7|7463.9|7465.9|7463.1|10
1626240920000|2021-07-14 05:35:20|7466.8|7464|7466.9|7464.1|7466.9|7464.1|7466.3|7463.5|6
1626240930000|2021-07-14 05:35:30|7466.8|7464|7466.4|7463.6|7466.9|7464.1|7466.3|7463.5|14
1626240940000|2021-07-14 05:35:40|7466.9|7464.1|7466.8|7464|7466.9|7464.1|7466.4|7463.6|1
1626240950000|2021-07-14 05:35:50|7466.9|7464.1|7466.7|7463.9|7467.3|7464.5|7466.7|7463.9|15
1626240960000|2021-07-14 05:36:00|7466.3|7463.5|7467.9|7465.1|7467.9|7465.1|7466.3|7463.5|15
1626240970000|2021-07-14 05:36:10|7467.8|7465|7468.9|7466.1|7468.9|7466.1|7467.3|7464.5|26
1626240980000|2021-07-14 05:36:20|7468.8|7466|7468.3|7465.5|7468.8|7466|7468.3|7465.5|5
1626240990000|2021-07-14 05:36:30|7467.9|7465.1|7467.3|7464.5|7467.9|7465.1|7466.9|7464.1|6
1626241000000|2021-07-14 05:36:40|7467.4|7464.6|7468.3|7465.5|7468.3|7465.5|7467.4|7464.6|6
1626241010000|2021-07-14 05:36:50|7467.9|7465.1|7468.3|7465.5|7468.3|7465.5|7467.7|7464.9|8
1626241020000|2021-07-14 05:37:00|7467.7|7464.9|7467.3|7464.5|7467.7|7464.9|7467.3|7464.5|9
1626241030000|2021-07-14 05:37:10|7466.7|7463.9|7466.3|7463.5|7466.8|7464|7466.3|7463.5|18
1626241040000|2021-07-14 05:37:20|7465.9|7463.1|7465.3|7462.5|7465.9|7463.1|7465.3|7462.5|6
1626241050000|2021-07-14 05:37:30|7465.7|7462.9|7465.3|7462.5|7465.8|7463|7465.3|7462.5|6
1626241060000|2021-07-14 05:37:40|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.3|7462.5|5
1626241070000|2021-07-14 05:37:50|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|5
1626241080000|2021-07-14 05:38:00|7466.2|7463.4|7466.3|7463.5|7466.8|7464|7465.8|7463|8
1626241090000|2021-07-14 05:38:10|7465.9|7463.1|7466.3|7463.5|7466.8|7464|7465.9|7463.1|14
1626241100000|2021-07-14 05:38:20|7465.8|7463|7465.9|7463.1|7466.3|7463.5|7465.7|7462.9|17
1626241110000|2021-07-14 05:38:30|7466.3|7463.5|7465.9|7463.1|7466.3|7463.5|7465.9|7463.1|0
1626241130000|2021-07-14 05:38:50|7466.3|7463.5|7465.3|7462.5|7466.3|7463.5|7464.9|7462.1|13
1626241140000|2021-07-14 05:39:00|7465.9|7463.1|7466.8|7464|7466.9|7464.1|7465.8|7463|15
1626241150000|2021-07-14 05:39:10|7466.7|7463.9|7464.9|7462.1|7466.7|7463.9|7464.9|7462.1|8
1626241160000|2021-07-14 05:39:20|7465.3|7462.5|7464.3|7461.5|7465.3|7462.5|7464.3|7461.5|9
1626241170000|2021-07-14 05:39:30|7463.9|7461.1|7464.3|7461.5|7464.3|7461.5|7463.9|7461.1|3
1626241180000|2021-07-14 05:39:40|7463.9|7461.1|7463.7|7460.9|7463.9|7461.1|7463.7|7460.9|10
1626241190000|2021-07-14 05:39:50|7463.9|7461.1|7463.7|7460.9|7463.9|7461.1|7463.7|7460.9|17
1626241200000|2021-07-14 05:40:00|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|22
1626241210000|2021-07-14 05:40:10|||||||||1
1626241220000|2021-07-14 05:40:20|||||||||1
1626241240000|2021-07-14 05:40:40|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|1
1626241250000|2021-07-14 05:40:50|||||||||7
1626241260000|2021-07-14 05:41:00|||||||||3
1626241280000|2021-07-14 05:41:20|7464.3|7461.5|7464.7|7461.9|7464.7|7461.9|7464.3|7461.5|2
1626241300000|2021-07-14 05:41:40|7464.3|7461.5|7465.7|7462.9|7465.7|7462.9|7464.3|7461.5|15
1626241310000|2021-07-14 05:41:50|7465.9|7463.1|7466.3|7463.5|7466.3|7463.5|7465.9|7463.1|3
1626241320000|2021-07-14 05:42:00|||||||||2
1626241330000|2021-07-14 05:42:10|7465.9|7463.1|7465.3|7462.5|7465.9|7463.1|7465.3|7462.5|3
1626241340000|2021-07-14 05:42:20|7464.9|7462.1|7464.3|7461.5|7464.9|7462.1|7463.7|7460.9|6
1626241360000|2021-07-14 05:42:40|7464.7|7461.9|7464.3|7461.5|7464.7|7461.9|7464.3|7461.5|2
1626241370000|2021-07-14 05:42:50|7463.8|7461|7464.3|7461.5|7464.9|7462.1|7463.7|7460.9|26
1626241380000|2021-07-14 05:43:00|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.3|7461.5|0
1626241390000|2021-07-14 05:43:10|7465.3|7462.5|7465.7|7462.9|7465.7|7462.9|7464.7|7461.9|9
1626241400000|2021-07-14 05:43:20|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|0
1626241410000|2021-07-14 05:43:30|7464.9|7462.1|7464.3|7461.5|7465.3|7462.5|7464.3|7461.5|29
1626241420000|2021-07-14 05:43:40|7464.7|7461.9|7465.3|7462.5|7465.7|7462.9|7464.7|7461.9|13
1626241430000|2021-07-14 05:43:50|7465.4|7462.6|7465.3|7462.5|7465.9|7463.1|7465.3|7462.5|11
1626241440000|2021-07-14 05:44:00|7465.8|7463|7465.7|7462.9|7465.9|7463.1|7465.7|7462.9|12
1626241450000|2021-07-14 05:44:10|7465.8|7463|7465.9|7463.1|7465.9|7463.1|7465.7|7462.9|5
1626241460000|2021-07-14 05:44:20|7466.3|7463.5|7466.7|7463.9|7466.7|7463.9|7466.3|7463.5|3
1626241470000|2021-07-14 05:44:30|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|5
1626241480000|2021-07-14 05:44:40|7466.8|7464|7468.3|7465.5|7468.7|7465.9|7466.8|7464|34
1626241490000|2021-07-14 05:44:50|7468.4|7465.6|7468.9|7466.1|7468.9|7466.1|7468.3|7465.5|45
1626241500000|2021-07-14 05:45:00|7468.8|7466|7469.3|7466.5|7470.3|7467.5|7468.3|7465.5|22
1626241510000|2021-07-14 05:45:10|7469.7|7466.9|7467.7|7464.9|7469.7|7466.9|7467.7|7464.9|3
1626241520000|2021-07-14 05:45:20|7467.3|7464.5|7468.7|7465.9|7468.7|7465.9|7467.3|7464.5|3
1626241530000|2021-07-14 05:45:30|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|0
1626241540000|2021-07-14 05:45:40|7468.1|7465.3|7467.7|7464.9|7468.1|7465.3|7467.2|7464.4|9
1626241550000|2021-07-14 05:45:50|7467.3|7464.5|7467.7|7464.9|7467.7|7464.9|7467.3|7464.5|1
1626241560000|2021-07-14 05:46:00|7467.3|7464.5|7467.3|7464.5|7467.7|7464.9|7467.3|7464.5|0
1626241570000|2021-07-14 05:46:10|7467.7|7464.9|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|5
1626241580000|2021-07-14 05:46:20|7468.3|7465.5|7467.7|7464.9|7468.3|7465.5|7467.7|7464.9|20
1626241590000|2021-07-14 05:46:30|||||||||1
1626241600000|2021-07-14 05:46:40|7466.3|7463.5|7467.3|7464.5|7467.7|7464.9|7466.3|7463.5|9
1626241610000|2021-07-14 05:46:50|7467.7|7464.9|7468.3|7465.5|7469.3|7466.5|7467.7|7464.9|25
1626241620000|2021-07-14 05:47:00|7468.7|7465.9|7468.8|7466|7468.8|7466|7468.7|7465.9|8
1626241630000|2021-07-14 05:47:10|7468.7|7465.9|7468.7|7465.9|7468.8|7466|7468.7|7465.9|9
1626241640000|2021-07-14 05:47:20|7468.3|7465.5|7468.7|7465.9|7468.7|7465.9|7468.3|7465.5|1
1626241650000|2021-07-14 05:47:30|7468.8|7466|7470.7|7467.9|7470.7|7467.9|7468.7|7465.9|39
1626241660000|2021-07-14 05:47:40|7470.3|7467.5|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|10
1626241670000|2021-07-14 05:47:50|7470.5|7467.7|7470.6|7467.8|7471.1|7468.3|7470.1|7467.3|190
1626241680000|2021-07-14 05:48:00|7470.2|7467.4|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|19
1626241690000|2021-07-14 05:48:10|7470.3|7467.5|7469.7|7466.9|7470.3|7467.5|7469.7|7466.9|8
1626241700000|2021-07-14 05:48:20|||||||||1
1626241710000|2021-07-14 05:48:30|||||||||1
1626241730000|2021-07-14 05:48:50|7469.8|7467|7469.7|7466.9|7470.7|7467.9|7469.7|7466.9|5
1626241740000|2021-07-14 05:49:00|||||||||2
1626241750000|2021-07-14 05:49:10|7468.8|7466|7468.7|7465.9|7468.8|7466|7468.7|7465.9|11
1626241760000|2021-07-14 05:49:20|||||||||3
1626241770000|2021-07-14 05:49:30|7467.8|7465|7468.3|7465.5|7468.7|7465.9|7467.7|7464.9|4
1626241780000|2021-07-14 05:49:40|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.3|7464.5|3
1626241790000|2021-07-14 05:49:50|||||||||3
1626241800000|2021-07-14 05:50:00|7466.8|7464|7467.2|7464.4|7467.3|7464.5|7466.7|7463.9|15
1626241810000|2021-07-14 05:50:10|7466.7|7463.9|7468.7|7465.9|7468.7|7465.9|7466.7|7463.9|16
1626241820000|2021-07-14 05:50:20|7468.1|7465.3|7467.7|7464.9|7468.1|7465.3|7467.7|7464.9|1
1626241830000|2021-07-14 05:50:30|7467.5|7464.7|7466.7|7463.9|7467.5|7464.7|7466.3|7463.5|9
1626241840000|2021-07-14 05:50:40|7466.3|7463.5|7466.2|7463.4|7466.3|7463.5|7466.2|7463.4|6
1626241850000|2021-07-14 05:50:50|7466.1|7463.3|7465.7|7462.9|7466.1|7463.3|7464.7|7461.9|19
1626241860000|2021-07-14 05:51:00|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|3
1626241870000|2021-07-14 05:51:10|||||||||2
1626241880000|2021-07-14 05:51:20|||||||||1
1626241890000|2021-07-14 05:51:30|7465.7|7462.9|7465.3|7462.5|7465.7|7462.9|7465.3|7462.5|9
1626241900000|2021-07-14 05:51:40|7465.1|7462.3|7464.7|7461.9|7465.3|7462.5|7464.7|7461.9|11
1626241910000|2021-07-14 05:51:50|||||||||2
1626241920000|2021-07-14 05:52:00|7464.2|7461.4|7463.7|7460.9|7464.7|7461.9|7462.7|7459.9|9
1626241930000|2021-07-14 05:52:10|7463.3|7460.5|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|9
1626241940000|2021-07-14 05:52:20|7464.7|7461.9|7464.7|7461.9|7465.2|7462.4|7463.8|7461|15
1626241950000|2021-07-14 05:52:30|7464.3|7461.5|7464.7|7461.9|7465.2|7462.4|7464.3|7461.5|1
1626241960000|2021-07-14 05:52:40|7464.3|7461.5|7464.2|7461.4|7464.3|7461.5|7463.7|7460.9|14
1626241970000|2021-07-14 05:52:50|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|2
1626241980000|2021-07-14 05:53:00|7464.2|7461.4|7464.3|7461.5|7464.3|7461.5|7463.7|7460.9|7
1626241990000|2021-07-14 05:53:10|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|0
1626242000000|2021-07-14 05:53:20|7464.3|7461.5|7464.3|7461.5|7464.7|7461.9|7464.3|7461.5|0
1626242010000|2021-07-14 05:53:30|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.3|7461.5|1
1626242020000|2021-07-14 05:53:40|7464.3|7461.5|7464.8|7462|7464.8|7462|7464.3|7461.5|2
1626242030000|2021-07-14 05:53:50|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.3|7461.5|6
1626242040000|2021-07-14 05:54:00|7464.8|7462|7464.7|7461.9|7464.8|7462|7464.7|7461.9|3
1626242050000|2021-07-14 05:54:10|7464.8|7462|7464.7|7461.9|7464.8|7462|7464.7|7461.9|2
1626242060000|2021-07-14 05:54:20|7464.8|7462|7464.7|7461.9|7464.8|7462|7464.7|7461.9|0
1626242070000|2021-07-14 05:54:30|7464.8|7462|7465.3|7462.5|7465.7|7462.9|7464.7|7461.9|9
1626242080000|2021-07-14 05:54:40|7464.7|7461.9|7464.8|7462|7464.8|7462|7464.7|7461.9|2
1626242090000|2021-07-14 05:54:50|||||||||2
1626242100000|2021-07-14 05:55:00|7464.7|7461.9|7464.3|7461.5|7464.7|7461.9|7464.3|7461.5|0
1626242110000|2021-07-14 05:55:10|7464.2|7461.4|7463.8|7461|7464.2|7461.4|7463.3|7460.5|4
1626242120000|2021-07-14 05:55:20|7463.7|7460.9|7463.7|7460.9|7463.8|7461|7462.8|7460|10
1626242130000|2021-07-14 05:55:30|7463.8|7461|7464.3|7461.5|7464.3|7461.5|7463.8|7461|9
1626242140000|2021-07-14 05:55:40|7464.2|7461.4|7464.3|7461.5|7464.3|7461.5|7463.7|7460.9|0
1626242160000|2021-07-14 05:56:00|||||||||2
1626242170000|2021-07-14 05:56:10|7464.7|7461.9|7465.3|7462.5|7465.3|7462.5|7464.7|7461.9|3
1626242180000|2021-07-14 05:56:20|7466.3|7463.5|7466.7|7463.9|7466.7|7463.9|7465.7|7462.9|17
1626242190000|2021-07-14 05:56:30|7466.8|7464|7467.8|7465|7468.2|7465.4|7466.7|7463.9|10
1626242200000|2021-07-14 05:56:40|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|0
1626242220000|2021-07-14 05:57:00|7468.1|7465.3|7467.7|7464.9|7468.7|7465.9|7467.7|7464.9|11
1626242230000|2021-07-14 05:57:10|7468.2|7465.4|7467.7|7464.9|7468.7|7465.9|7467.7|7464.9|13
1626242240000|2021-07-14 05:57:20|7468.7|7465.9|7468.7|7465.9|7469.2|7466.4|7468.7|7465.9|13
1626242250000|2021-07-14 05:57:30|7469.2|7466.4|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|4
1626242260000|2021-07-14 05:57:40|7469.1|7466.3|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|4
1626242270000|2021-07-14 05:57:50|7469.1|7466.3|7469.3|7466.5|7469.7|7466.9|7469.1|7466.3|1
1626242280000|2021-07-14 05:58:00|7469.2|7466.4|7467.7|7464.9|7469.2|7466.4|7467.7|7464.9|3
1626242290000|2021-07-14 05:58:10|||||||||1
1626242300000|2021-07-14 05:58:20|7467.3|7464.5|7467.3|7464.5|7467.7|7464.9|7467.3|7464.5|3
1626242310000|2021-07-14 05:58:30|7467.1|7464.3|7466.7|7463.9|7467.1|7464.3|7466.7|7463.9|3
1626242320000|2021-07-14 05:58:40|7466.3|7463.5|7466.7|7463.9|7466.7|7463.9|7466.3|7463.5|2
1626242330000|2021-07-14 05:58:50|7467.1|7464.3|7467.7|7464.9|7467.7|7464.9|7467.1|7464.3|9
1626242350000|2021-07-14 05:59:10|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|10
1626242360000|2021-07-14 05:59:20|7465.7|7462.9|7466.7|7463.9|7466.7|7463.9|7465.7|7462.9|8
1626242370000|2021-07-14 05:59:30|7465.7|7462.9|7466.1|7463.3|7466.1|7463.3|7465.7|7462.9|10
1626242380000|2021-07-14 05:59:40|7465.7|7462.9|7465.2|7462.4|7465.7|7462.9|7465.1|7462.3|2
1626242390000|2021-07-14 05:59:50|7465.1|7462.3|7465.1|7462.3|7465.6|7462.8|7465.1|7462.3|0
1626242400000|2021-07-14 06:00:00|7465.2|7462.4|7467.2|7464.4|7467.2|7464.4|7464.7|7461.9|81
1626242410000|2021-07-14 06:00:10|7466.7|7463.9|7465.7|7462.9|7467.7|7464.9|7465.7|7462.9|16
1626242420000|2021-07-14 06:00:20|7465.6|7462.8|7464.7|7461.9|7465.6|7462.8|7464.7|7461.9|7
1626242430000|2021-07-14 06:00:30|7464.8|7462|7465.7|7462.9|7465.7|7462.9|7464.8|7462|5
1626242440000|2021-07-14 06:00:40|||||||||1
1626242450000|2021-07-14 06:00:50|||||||||3
1626242460000|2021-07-14 06:01:00|||||||||1
1626242470000|2021-07-14 06:01:10|7466.2|7463.4|7465.7|7462.9|7466.2|7463.4|7465.7|7462.9|2
1626242480000|2021-07-14 06:01:20|7465.5|7462.7|7465.3|7462.5|7465.5|7462.7|7464.7|7461.9|9
1626242490000|2021-07-14 06:01:30|7465.7|7462.9|7466.3|7463.5|7466.7|7463.9|7465.7|7462.9|11
1626242500000|2021-07-14 06:01:40|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|2
1626242510000|2021-07-14 06:01:50|7465.7|7462.9|7466.7|7463.9|7466.7|7463.9|7465.7|7462.9|12
1626242520000|2021-07-14 06:02:00|7466.3|7463.5|7465.8|7463|7466.3|7463.5|7465.7|7462.9|10
1626242530000|2021-07-14 06:02:10|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|0
1626242540000|2021-07-14 06:02:20|||||||||1
1626242550000|2021-07-14 06:02:30|7465.8|7463|7465.7|7462.9|7465.8|7463|7465.7|7462.9|0
1626242560000|2021-07-14 06:02:40|7465.8|7463|7464.8|7462|7465.8|7463|7464.8|7462|11
1626242570000|2021-07-14 06:02:50|7465.2|7462.4|7466.7|7463.9|7466.7|7463.9|7465.2|7462.4|0
1626242580000|2021-07-14 06:03:00|7467.2|7464.4|7465.8|7463|7467.2|7464.4|7465.7|7462.9|7
1626242590000|2021-07-14 06:03:10|7465.7|7462.9|7465.7|7462.9|7465.8|7463|7465.2|7462.4|7
1626242600000|2021-07-14 06:03:20|7465.2|7462.4|7465.2|7462.4|7465.8|7463|7465.2|7462.4|2
1626242610000|2021-07-14 06:03:30|7465.7|7462.9|7465.8|7463|7465.8|7463|7465.2|7462.4|8
1626242620000|2021-07-14 06:03:40|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.2|7462.4|10
1626242630000|2021-07-14 06:03:50|7465.2|7462.4|7465.2|7462.4|7465.7|7462.9|7465.2|7462.4|15
1626242640000|2021-07-14 06:04:00|7464.7|7461.9|7464.7|7461.9|7465.2|7462.4|7463.7|7460.9|17
1626242650000|2021-07-14 06:04:10|7464.2|7461.4|7463.7|7460.9|7464.2|7461.4|7463.7|7460.9|13
1626242660000|2021-07-14 06:04:20|7464.2|7461.4|7463.2|7460.4|7464.2|7461.4|7462.7|7459.9|21
1626242670000|2021-07-14 06:04:30|7462.7|7459.9|7460.7|7457.9|7462.7|7459.9|7460.7|7457.9|23
1626242680000|2021-07-14 06:04:40|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|12
1626242690000|2021-07-14 06:04:50|7461.1|7458.3|7460.2|7457.4|7461.1|7458.3|7460.2|7457.4|2
1626242700000|2021-07-14 06:05:00|7460.1|7457.3|7460.2|7457.4|7461.7|7458.9|7459.2|7456.4|21
1626242710000|2021-07-14 06:05:10|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7459.7|7456.9|1
1626242720000|2021-07-14 06:05:20|7461.2|7458.4|7461.7|7458.9|7461.7|7458.9|7461.2|7458.4|5
1626242730000|2021-07-14 06:05:30|7461.2|7458.4|7460.2|7457.4|7461.7|7458.9|7460.2|7457.4|8
1626242740000|2021-07-14 06:05:40|7460.7|7457.9|7460.2|7457.4|7460.7|7457.9|7460.1|7457.3|36
1626242750000|2021-07-14 06:05:50|7460.7|7457.9|7461.7|7458.9|7462.8|7460|7460.7|7457.9|17
1626242760000|2021-07-14 06:06:00|7461.2|7458.4|7461.2|7458.4|7461.7|7458.9|7461.2|7458.4|8
1626242770000|2021-07-14 06:06:10|7461.4|7458.6|7462.2|7459.4|7462.7|7459.9|7461.4|7458.6|7
1626242780000|2021-07-14 06:06:20|7461.7|7458.9|7461.2|7458.4|7461.7|7458.9|7461.2|7458.4|3
1626242800000|2021-07-14 06:06:40|||||||||1
1626242810000|2021-07-14 06:06:50|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|5
1626242820000|2021-07-14 06:07:00|7460.2|7457.4|7460.7|7457.9|7460.7|7457.9|7460.2|7457.4|1
1626242830000|2021-07-14 06:07:10|7460.8|7458|7459.7|7456.9|7460.8|7458|7459.7|7456.9|9
1626242840000|2021-07-14 06:07:20|7459.2|7456.4|7459.7|7456.9|7459.7|7456.9|7459.2|7456.4|8
1626242850000|2021-07-14 06:07:30|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7458.7|7455.9|13
1626242860000|2021-07-14 06:07:40|7458.7|7455.9|7458.8|7456|7459.2|7456.4|7457.8|7455|19
1626242870000|2021-07-14 06:07:50|7458.7|7455.9|7459.2|7456.4|7459.7|7456.9|7458.7|7455.9|6
1626242880000|2021-07-14 06:08:00|7458.2|7455.4|7458.8|7456|7458.8|7456|7457.8|7455|16
1626242890000|2021-07-14 06:08:10|7458.7|7455.9|7458.8|7456|7459.2|7456.4|7458.7|7455.9|5
1626242900000|2021-07-14 06:08:20|7459.2|7456.4|7459.2|7456.4|7459.8|7457|7458.8|7456|28
1626242910000|2021-07-14 06:08:30|||||||||1
1626242920000|2021-07-14 06:08:40|7459.7|7456.9|7460.7|7457.9|7460.8|7458|7459.7|7456.9|24
1626242930000|2021-07-14 06:08:50|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7459.8|7457|0
1626242940000|2021-07-14 06:09:00|7460.7|7457.9|7460.2|7457.4|7460.7|7457.9|7459.8|7457|0
1626242950000|2021-07-14 06:09:10|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|4
1626242960000|2021-07-14 06:09:20|7459.8|7457|7460.2|7457.4|7460.2|7457.4|7459.8|7457|2
1626242970000|2021-07-14 06:09:30|7459.7|7456.9|7459.2|7456.4|7459.7|7456.9|7459.2|7456.4|10
1626242980000|2021-07-14 06:09:40|7459.7|7456.9|7459.2|7456.4|7459.7|7456.9|7458.8|7456|0
1626242990000|2021-07-14 06:09:50|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7458.7|7455.9|1
1626243010000|2021-07-14 06:10:10|7458.8|7456|7458.7|7455.9|7459.2|7456.4|7458.7|7455.9|25
1626243020000|2021-07-14 06:10:20|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|2
1626243030000|2021-07-14 06:10:30|7458.7|7455.9|7458.2|7455.4|7458.8|7456|7458.2|7455.4|11
1626243040000|2021-07-14 06:10:40|7458.7|7455.9|7458.2|7455.4|7458.7|7455.9|7458.2|7455.4|4
1626243050000|2021-07-14 06:10:50|7458.7|7455.9|7459.2|7456.4|7459.2|7456.4|7458.2|7455.4|4
1626243060000|2021-07-14 06:11:00|7458.8|7456|7459.2|7456.4|7459.7|7456.9|7458.2|7455.4|6
1626243070000|2021-07-14 06:11:10|7459.8|7457|7460.7|7457.9|7460.7|7457.9|7459.8|7457|6
1626243080000|2021-07-14 06:11:20|7460.8|7458|7460.2|7457.4|7461.2|7458.4|7460.2|7457.4|12
1626243090000|2021-07-14 06:11:30|7460.7|7457.9|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|5
1626243100000|2021-07-14 06:11:40|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.2|7458.4|0
1626243110000|2021-07-14 06:11:50|||||||||6
1626243120000|2021-07-14 06:12:00|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|19
1626243130000|2021-07-14 06:12:10|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.2|7458.4|7
1626243140000|2021-07-14 06:12:20|7461.8|7459|7461.2|7458.4|7462.7|7459.9|7461.2|7458.4|11
1626243150000|2021-07-14 06:12:30|7461.7|7458.9|7461.2|7458.4|7461.7|7458.9|7461.2|7458.4|3
1626243160000|2021-07-14 06:12:40|7460.7|7457.9|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|4
1626243180000|2021-07-14 06:13:00|7461.3|7458.5|7462.7|7459.9|7462.7|7459.9|7461.3|7458.5|10
1626243190000|2021-07-14 06:13:10|7462.2|7459.4|7462.7|7459.9|7462.8|7460|7462.2|7459.4|7
1626243200000|2021-07-14 06:13:20|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1626243210000|2021-07-14 06:13:30|7461.8|7459|7462.2|7459.4|7462.2|7459.4|7461.8|7459|1
1626243220000|2021-07-14 06:13:40|7462.7|7459.9|7463.2|7460.4|7463.7|7460.9|7462.7|7459.9|13
1626243230000|2021-07-14 06:13:50|7463.7|7460.9|7462.7|7459.9|7463.7|7460.9|7462.7|7459.9|9
1626243240000|2021-07-14 06:14:00|7461.7|7458.9|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|15
1626243250000|2021-07-14 06:14:10|7461.7|7458.9|7462.1|7459.3|7462.5|7459.7|7461.7|7458.9|2
1626243260000|2021-07-14 06:14:20|7461.7|7458.9|7461.1|7458.3|7461.7|7458.9|7461.1|7458.3|4
1626243270000|2021-07-14 06:14:30|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1626243280000|2021-07-14 06:14:40|7461.2|7458.4|7461.7|7458.9|7461.7|7458.9|7460.7|7457.9|0
1626243300000|2021-07-14 06:15:00|||||||||1
1626243310000|2021-07-14 06:15:10|7460.7|7457.9|7461.7|7458.9|7461.7|7458.9|7460.6|7457.8|21
1626243320000|2021-07-14 06:15:20|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|6
1626243330000|2021-07-14 06:15:30|7462.7|7459.9|7461.1|7458.3|7463.1|7460.3|7460.7|7457.9|9
1626243340000|2021-07-14 06:15:40|7460.7|7457.9|7462.1|7459.3|7462.1|7459.3|7460.7|7457.9|2
1626243350000|2021-07-14 06:15:50|7462.2|7459.4|7461.7|7458.9|7462.7|7459.9|7461.7|7458.9|0
1626243360000|2021-07-14 06:16:00|7462.1|7459.3|7461.6|7458.8|7462.1|7459.3|7460.7|7457.9|2
1626243370000|2021-07-14 06:16:10|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|0
1626243380000|2021-07-14 06:16:20|7461.2|7458.4|7461.7|7458.9|7461.7|7458.9|7461.1|7458.3|1
1626243390000|2021-07-14 06:16:30|7461.5|7458.7|7461.6|7458.8|7461.6|7458.8|7461.1|7458.3|6
1626243400000|2021-07-14 06:16:40|7461.5|7458.7|7461.1|7458.3|7461.5|7458.7|7461.1|7458.3|0
1626243410000|2021-07-14 06:16:50|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1626243420000|2021-07-14 06:17:00|7461.1|7458.3|7461.7|7458.9|7461.7|7458.9|7460.7|7457.9|4
1626243430000|2021-07-14 06:17:10|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|1
1626243440000|2021-07-14 06:17:20|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|5
1626243450000|2021-07-14 06:17:30|7461.2|7458.4|7461.6|7458.8|7461.6|7458.8|7461.1|7458.3|5
1626243460000|2021-07-14 06:17:40|7461.2|7458.4|7460.6|7457.8|7461.2|7458.4|7460.6|7457.8|0
1626243470000|2021-07-14 06:17:50|7460.5|7457.7|7461.1|7458.3|7462.6|7459.8|7460.5|7457.7|15
1626243480000|2021-07-14 06:18:00|7461.6|7458.8|7461.1|7458.3|7461.6|7458.8|7461.1|7458.3|5
1626243490000|2021-07-14 06:18:10|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|1
1626243500000|2021-07-14 06:18:20|7461.1|7458.3|7460.6|7457.8|7461.1|7458.3|7460.1|7457.3|3
1626243510000|2021-07-14 06:18:30|7460.1|7457.3|7460.1|7457.3|7460.6|7457.8|7460.1|7457.3|3
1626243520000|2021-07-14 06:18:40|7459.6|7456.8|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|0
1626243530000|2021-07-14 06:18:50|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|0
1626243540000|2021-07-14 06:19:00|7459.1|7456.3|7458.6|7455.8|7459.1|7456.3|7457.6|7454.8|41
1626243550000|2021-07-14 06:19:10|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7458.6|7455.8|15
1626243560000|2021-07-14 06:19:20|7460.1|7457.3|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|1
1626243570000|2021-07-14 06:19:30|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|2
1626243580000|2021-07-14 06:19:40|||||||||8
1626243590000|2021-07-14 06:19:50|7460.6|7457.8|7461.1|7458.3|7461.6|7458.8|7460.6|7457.8|9
1626243600000|2021-07-14 06:20:00|7460.6|7457.8|7460.6|7457.8|7462.6|7459.8|7459.6|7456.8|67
1626243610000|2021-07-14 06:20:10|7460.2|7457.4|7462.1|7459.3|7462.2|7459.4|7460.2|7457.4|19
1626243620000|2021-07-14 06:20:20|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.1|7459.3|3
1626243630000|2021-07-14 06:20:30|7462.6|7459.8|7463.3|7460.5|7463.3|7460.5|7462.6|7459.8|11
1626243640000|2021-07-14 06:20:40|7463.7|7460.9|7462.2|7459.4|7464.2|7461.4|7462.2|7459.4|23
1626243650000|2021-07-14 06:20:50|||||||||2
1626243660000|2021-07-14 06:21:00|7462.6|7459.8|7463.2|7460.4|7463.8|7461|7462.6|7459.8|5
1626243670000|2021-07-14 06:21:10|7463.7|7460.9|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|3
1626243680000|2021-07-14 06:21:20|7462.8|7460|7462.7|7459.9|7463.2|7460.4|7462.6|7459.8|6
1626243690000|2021-07-14 06:21:30|7463.1|7460.3|7462.7|7459.9|7463.2|7460.4|7462.6|7459.8|8
1626243700000|2021-07-14 06:21:40|7462.6|7459.8|7462.7|7459.9|7463.2|7460.4|7462.6|7459.8|2
1626243710000|2021-07-14 06:21:50|7462.8|7460|7462.6|7459.8|7463.2|7460.4|7462.6|7459.8|6
1626243720000|2021-07-14 06:22:00|7462.8|7460|7463.6|7460.8|7463.6|7460.8|7462.8|7460|17
1626243730000|2021-07-14 06:22:10|7463.2|7460.4|7463.1|7460.3|7463.2|7460.4|7462.6|7459.8|13
1626243740000|2021-07-14 06:22:20|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|14
1626243750000|2021-07-14 06:22:30|7462.6|7459.8|7462.7|7459.9|7463.2|7460.4|7462.6|7459.8|19
1626243760000|2021-07-14 06:22:40|7463.1|7460.3|7463.1|7460.3|7463.1|7460.3|7462.6|7459.8|0
1626243770000|2021-07-14 06:22:50|7463.2|7460.4|7462.1|7459.3|7463.6|7460.8|7461.6|7458.8|17
1626243780000|2021-07-14 06:23:00|7462.2|7459.4|7462.6|7459.8|7462.6|7459.8|7462.2|7459.4|0
1626243790000|2021-07-14 06:23:10|7462.2|7459.4|7461.6|7458.8|7462.2|7459.4|7461.6|7458.8|3
1626243800000|2021-07-14 06:23:20|7462.1|7459.3|7462.6|7459.8|7462.6|7459.8|7462.1|7459.3|0
1626243810000|2021-07-14 06:23:30|7463.1|7460.3|7463.2|7460.4|7463.6|7460.8|7463.1|7460.3|8
1626243830000|2021-07-14 06:23:50|||||||||1
1626243850000|2021-07-14 06:24:10|7463.6|7460.8|7464.2|7461.4|7464.6|7461.8|7463.6|7460.8|6
1626243860000|2021-07-14 06:24:20|||||||||1
1626243870000|2021-07-14 06:24:30|7464.6|7461.8|7465.2|7462.4|7465.6|7462.8|7464.6|7461.8|3
1626243880000|2021-07-14 06:24:40|7465.6|7462.8|7466.2|7463.4|7466.2|7463.4|7465.6|7462.8|12
1626243890000|2021-07-14 06:24:50|7466.6|7463.8|7467.2|7464.4|7467.2|7464.4|7466.2|7463.4|25
1626243900000|2021-07-14 06:25:00|7466.8|7464|7466.6|7463.8|7466.8|7464|7466.6|7463.8|13
1626243910000|2021-07-14 06:25:10|7466.2|7463.4|7465.6|7462.8|7466.2|7463.4|7465.6|7462.8|19
1626243920000|2021-07-14 06:25:20|7466.2|7463.4|7466.8|7464|7467.2|7464.4|7466.2|7463.4|13
1626243930000|2021-07-14 06:25:30|7466.6|7463.8|7466.6|7463.8|7466.8|7464|7466.6|7463.8|10
1626243940000|2021-07-14 06:25:40|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|2
1626243950000|2021-07-14 06:25:50|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|1
1626243960000|2021-07-14 06:26:00|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|5
1626243970000|2021-07-14 06:26:10|7466.6|7463.8|7466.7|7463.9|7467.2|7464.4|7466.6|7463.8|6
1626243980000|2021-07-14 06:26:20|7466.6|7463.8|7466.2|7463.4|7466.8|7464|7466.2|7463.4|1
1626243990000|2021-07-14 06:26:30|||||||||3
1626244000000|2021-07-14 06:26:40|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1626244010000|2021-07-14 06:26:50|7466.2|7463.4|7466.2|7463.4|7467.2|7464.4|7466.2|7463.4|14
1626244020000|2021-07-14 06:27:00|7466.1|7463.3|7465.8|7463|7466.1|7463.3|7464.8|7462|27
1626244030000|2021-07-14 06:27:10|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|3
1626244040000|2021-07-14 06:27:20|7465.2|7462.4|7465.2|7462.4|7465.8|7463|7465.2|7462.4|12
1626244050000|2021-07-14 06:27:30|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|1
1626244060000|2021-07-14 06:27:40|||||||||1
1626244070000|2021-07-14 06:27:50|7466.6|7463.8|7466.6|7463.8|7466.7|7463.9|7466.6|7463.8|3
1626244080000|2021-07-14 06:28:00|7466.2|7463.4|7466.8|7464|7467.2|7464.4|7466.2|7463.4|0
1626244090000|2021-07-14 06:28:10|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|9
1626244100000|2021-07-14 06:28:20|7467.8|7465|7467.2|7464.4|7467.8|7465|7467.2|7464.4|4
1626244110000|2021-07-14 06:28:30|7467.3|7464.5|7471.7|7468.9|7472.2|7469.4|7467.3|7464.5|98
1626244120000|2021-07-14 06:28:40|7471.8|7469|7471.7|7468.9|7471.8|7469|7470.8|7468|16
1626244130000|2021-07-14 06:28:50|7471.3|7468.5|7471.2|7468.4|7471.7|7468.9|7470.8|7468|6
1626244140000|2021-07-14 06:29:00|7470.8|7468|7471.2|7468.4|7471.2|7468.4|7469.7|7466.9|19
1626244150000|2021-07-14 06:29:10|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|2
1626244160000|2021-07-14 06:29:20|7470.7|7467.9|7471.2|7468.4|7471.2|7468.4|7470.7|7467.9|3
1626244170000|2021-07-14 06:29:30|7471.6|7468.8|7471.6|7468.8|7471.8|7469|7471.6|7468.8|11
1626244180000|2021-07-14 06:29:40|7471.2|7468.4|7471.8|7469|7471.8|7469|7471.2|7468.4|10
1626244190000|2021-07-14 06:29:50|7471.7|7468.9|7471.8|7469|7471.8|7469|7471.6|7468.8|2
1626244200000|2021-07-14 06:30:00|7471.7|7468.9|7471.3|7468.5|7472.8|7470|7470.8|7468|32
1626244210000|2021-07-14 06:30:10|7471.2|7468.4|7471.8|7469|7471.8|7469|7470.8|7468|11
1626244220000|2021-07-14 06:30:20|7471.7|7468.9|7471.8|7469|7472.2|7469.4|7471.6|7468.8|7
1626244230000|2021-07-14 06:30:30|7471.7|7468.9|7472.6|7469.8|7473.6|7470.8|7471.7|7468.9|20
1626244240000|2021-07-14 06:30:40|7471.8|7469|7471.2|7468.4|7472.2|7469.4|7470.8|7468|12
1626244250000|2021-07-14 06:30:50|7470.8|7468|7471.6|7468.8|7472.2|7469.4|7470.8|7468|11
1626244260000|2021-07-14 06:31:00|7471.2|7468.4|7471.7|7468.9|7471.8|7469|7470.7|7467.9|17
1626244270000|2021-07-14 06:31:10|7471.2|7468.4|7471.8|7469|7471.8|7469|7471.2|7468.4|7
1626244280000|2021-07-14 06:31:20|7472.2|7469.4|7471.8|7469|7472.2|7469.4|7471.8|7469|2
1626244290000|2021-07-14 06:31:30|7472.2|7469.4|7471.8|7469|7472.2|7469.4|7471.8|7469|1
1626244300000|2021-07-14 06:31:40|7471.7|7468.9|7471.6|7468.8|7471.8|7469|7470.8|7468|5
1626244310000|2021-07-14 06:31:50|7471.8|7469|7473.2|7470.4|7473.6|7470.8|7471.7|7468.9|22
1626244320000|2021-07-14 06:32:00|7473.3|7470.5|7473.7|7470.9|7473.8|7471|7472.8|7470|33
1626244330000|2021-07-14 06:32:10|7473.8|7471|7473.2|7470.4|7474.6|7471.8|7473.2|7470.4|33
1626244340000|2021-07-14 06:32:20|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.2|7470.4|2
1626244350000|2021-07-14 06:32:30|7473.7|7470.9|7474.2|7471.4|7474.6|7471.8|7473.6|7470.8|11
1626244360000|2021-07-14 06:32:40|7474.6|7471.8|7474.6|7471.8|7474.8|7472|7474.6|7471.8|24
1626244370000|2021-07-14 06:32:50|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.2|7471.4|25
1626244380000|2021-07-14 06:33:00|7474.6|7471.8|7473.6|7470.8|7474.8|7472|7473.2|7470.4|49
1626244390000|2021-07-14 06:33:10|7473.2|7470.4|7473.6|7470.8|7473.6|7470.8|7473.2|7470.4|2
1626244400000|2021-07-14 06:33:20|7473.2|7470.4|7473.7|7470.9|7473.8|7471|7473.2|7470.4|8
1626244410000|2021-07-14 06:33:30|7473.6|7470.8|7474.6|7471.8|7475.2|7472.4|7473.6|7470.8|18
1626244420000|2021-07-14 06:33:40|7474.2|7471.4|7474.6|7471.8|7474.6|7471.8|7474.2|7471.4|1
1626244430000|2021-07-14 06:33:50|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.7|7471.9|6
1626244440000|2021-07-14 06:34:00|7475.6|7472.8|7474.2|7471.4|7475.6|7472.8|7473.7|7470.9|31
1626244450000|2021-07-14 06:34:10|7473.8|7471|7474.6|7471.8|7474.6|7471.8|7473.8|7471|22
1626244460000|2021-07-14 06:34:20|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.6|7471.8|2
1626244470000|2021-07-14 06:34:30|7474.8|7472|7474.6|7471.8|7475.2|7472.4|7474.6|7471.8|10
1626244480000|2021-07-14 06:34:40|7474.7|7471.9|7474.6|7471.8|7474.8|7472|7474.2|7471.4|6
1626244490000|2021-07-14 06:34:50|7474.8|7472|7475.6|7472.8|7475.6|7472.8|7474.8|7472|10
1626244500000|2021-07-14 06:35:00|7476.6|7473.8|7476.8|7474|7476.8|7474|7476.6|7473.8|73
1626244510000|2021-07-14 06:35:10|7477.6|7474.8|7476.8|7474|7477.6|7474.8|7476.6|7473.8|25
1626244520000|2021-07-14 06:35:20|7476.7|7473.9|7476.6|7473.8|7477.2|7474.4|7476.6|7473.8|13
1626244530000|2021-07-14 06:35:30|7476.7|7473.9|7477.2|7474.4|7477.2|7474.4|7476.7|7473.9|21
1626244540000|2021-07-14 06:35:40|7476.8|7474|7477.2|7474.4|7477.2|7474.4|7476.8|7474|3
1626244550000|2021-07-14 06:35:50|7476.8|7474|7476.6|7473.8|7477.2|7474.4|7476.6|7473.8|22
1626244560000|2021-07-14 06:36:00|7476.8|7474|7475.7|7472.9|7476.8|7474|7475.7|7472.9|25
1626244570000|2021-07-14 06:36:10|7475.6|7472.8|7474.6|7471.8|7476.2|7473.4|7474.2|7471.4|11
1626244580000|2021-07-14 06:36:20|7473.6|7470.8|7474.6|7471.8|7474.6|7471.8|7473.6|7470.8|8
1626244590000|2021-07-14 06:36:30|7474.2|7471.4|7474.2|7471.4|7474.6|7471.8|7474.2|7471.4|4
1626244600000|2021-07-14 06:36:40|7474.7|7471.9|7474.2|7471.4|7474.8|7472|7474.2|7471.4|9
1626244610000|2021-07-14 06:36:50|7474.6|7471.8|7474.2|7471.4|7474.7|7471.9|7474.2|7471.4|10
1626244620000|2021-07-14 06:37:00|7474.1|7471.3|7474.1|7471.3|7474.6|7471.8|7474.1|7471.3|15
1626244630000|2021-07-14 06:37:10|7473.6|7470.8|7473.6|7470.8|7474.1|7471.3|7473.6|7470.8|5
1626244640000|2021-07-14 06:37:20|7473.2|7470.4|7473.6|7470.8|7473.6|7470.8|7473.2|7470.4|1
1626244650000|2021-07-14 06:37:30|7473.7|7470.9|7473.6|7470.8|7473.7|7470.9|7473.6|7470.8|2
1626244660000|2021-07-14 06:37:40|7473.2|7470.4|7473.6|7470.8|7473.6|7470.8|7473.2|7470.4|0
1626244670000|2021-07-14 06:37:50|7473.5|7470.7|7471.6|7468.8|7473.5|7470.7|7470.6|7467.8|49
1626244680000|2021-07-14 06:38:00|||||||||2
1626244690000|2021-07-14 06:38:10|||||||||3
1626244700000|2021-07-14 06:38:20|7471.7|7468.9|7473.6|7470.8|7473.6|7470.8|7471.7|7468.9|18
1626244710000|2021-07-14 06:38:30|7473.7|7470.9|7473.6|7470.8|7473.8|7471|7473.6|7470.8|10
1626244720000|2021-07-14 06:38:40|||||||||1
1626244730000|2021-07-14 06:38:50|7473.2|7470.4|7473.2|7470.4|7473.6|7470.8|7473.2|7470.4|7
1626244740000|2021-07-14 06:39:00|7473.6|7470.8|7473.6|7470.8|7474.6|7471.8|7473.6|7470.8|4
1626244750000|2021-07-14 06:39:10|7473.8|7471|7473.6|7470.8|7474.6|7471.8|7473.2|7470.4|9
1626244760000|2021-07-14 06:39:20|7473.7|7470.9|7474.2|7471.4|7474.7|7471.9|7473.6|7470.8|20
1626244770000|2021-07-14 06:39:30|||||||||1
1626244780000|2021-07-14 06:39:40|||||||||1
1626244790000|2021-07-14 06:39:50|7473.8|7471|7473.6|7470.8|7473.8|7471|7473.6|7470.8|6
1626244800000|2021-07-14 06:40:00|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473.1|7470.3|2
1626244810000|2021-07-14 06:40:10|7473|7470.2|7472.2|7469.4|7473|7470.2|7472.2|7469.4|11
1626244820000|2021-07-14 06:40:20|7472.6|7469.8|7472.2|7469.4|7472.6|7469.8|7472.2|7469.4|2
1626244830000|2021-07-14 06:40:30|7471.6|7468.8|7473.6|7470.8|7473.6|7470.8|7471.6|7468.8|6
1626244840000|2021-07-14 06:40:40|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|7472.6|7469.8|3
1626244850000|2021-07-14 06:40:50|7472.2|7469.4|7472.2|7469.4|7472.6|7469.8|7472.2|7469.4|4
1626244860000|2021-07-14 06:41:00|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|7471.6|7468.8|5
1626244870000|2021-07-14 06:41:10|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7469.6|7466.8|36
1626244890000|2021-07-14 06:41:30|||||||||1
1626244900000|2021-07-14 06:41:40|||||||||1
1626244910000|2021-07-14 06:41:50|7470|7467.2|7469.6|7466.8|7470.6|7467.8|7469.6|7466.8|7
1626244920000|2021-07-14 06:42:00|7469.7|7466.9|7470.6|7467.8|7471.1|7468.3|7469.7|7466.9|7
1626244940000|2021-07-14 06:42:20|7469.6|7466.8|7468.6|7465.8|7469.6|7466.8|7468.6|7465.8|19
1626244950000|2021-07-14 06:42:30|7468.2|7465.4|7467.6|7464.8|7468.6|7465.8|7467.6|7464.8|10
1626244960000|2021-07-14 06:42:40|7468|7465.2|7467.6|7464.8|7468.1|7465.3|7467.6|7464.8|7
1626244970000|2021-07-14 06:42:50|7466.6|7463.8|7466.6|7463.8|7467|7464.2|7466.6|7463.8|22
1626244980000|2021-07-14 06:43:00|||||||||3
1626244990000|2021-07-14 06:43:10|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|26
1626245000000|2021-07-14 06:43:20|7464.8|7462|7465.6|7462.8|7465.6|7462.8|7464.6|7461.8|25
1626245010000|2021-07-14 06:43:30|7466|7463.2|7465.6|7462.8|7466|7463.2|7464.6|7461.8|12
1626245020000|2021-07-14 06:43:40|7464.7|7461.9|7464.6|7461.8|7465|7462.2|7464.6|7461.8|16
1626245030000|2021-07-14 06:43:50|7465|7462.2|7466.1|7463.3|7466.2|7463.4|7464.6|7461.8|18
1626245040000|2021-07-14 06:44:00|7466.3|7463.5|7466.6|7463.8|7467.6|7464.8|7466.2|7463.4|29
1626245050000|2021-07-14 06:44:10|7466.5|7463.7|7466|7463.2|7466.5|7463.7|7465.6|7462.8|3
1626245060000|2021-07-14 06:44:20|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|7465|7462.2|10
1626245070000|2021-07-14 06:44:30|7465.2|7462.4|7466.2|7463.4|7466.2|7463.4|7465.2|7462.4|5
1626245080000|2021-07-14 06:44:40|7466.1|7463.3|7466.2|7463.4|7466.2|7463.4|7465.6|7462.8|15
1626245090000|2021-07-14 06:44:50|7465.6|7462.8|7464.6|7461.8|7466.1|7463.3|7464.6|7461.8|9
1626245100000|2021-07-14 06:45:00|7465.2|7462.4|7465.6|7462.8|7465.6|7462.8|7465.2|7462.4|5
1626245110000|2021-07-14 06:45:10|7464.7|7461.9|7464.6|7461.8|7464.7|7461.9|7464.6|7461.8|4
1626245120000|2021-07-14 06:45:20|7464.2|7461.4|7463.2|7460.4|7464.6|7461.8|7463.1|7460.3|21
1626245130000|2021-07-14 06:45:30|7463.1|7460.3|7462.6|7459.8|7463.6|7460.8|7462.6|7459.8|7
1626245140000|2021-07-14 06:45:40|7462.2|7459.4|7462.6|7459.8|7462.6|7459.8|7462.2|7459.4|17
1626245150000|2021-07-14 06:45:50|7462.5|7459.7|7463.6|7460.8|7463.6|7460.8|7461.7|7458.9|9
1626245160000|2021-07-14 06:46:00|7463.5|7460.7|7462.2|7459.4|7463.5|7460.7|7461.6|7458.8|16
1626245170000|2021-07-14 06:46:10|7462.1|7459.3|7462.6|7459.8|7462.6|7459.8|7460.8|7458|25
1626245180000|2021-07-14 06:46:20|7462.1|7459.3|7462|7459.2|7462.6|7459.8|7462|7459.2|7
1626245190000|2021-07-14 06:46:30|7461.6|7458.8|7462.6|7459.8|7463.6|7460.8|7461.6|7458.8|15
1626245200000|2021-07-14 06:46:40|7462.8|7460|7463.6|7460.8|7463.6|7460.8|7462.7|7459.9|2
1626245210000|2021-07-14 06:46:50|7463.2|7460.4|7463.2|7460.4|7463.7|7460.9|7462.6|7459.8|12
1626245220000|2021-07-14 06:47:00|7463.6|7460.8|7464.2|7461.4|7464.2|7461.4|7463.2|7460.4|4
1626245230000|2021-07-14 06:47:10|7464.8|7462|7464.8|7462|7464.8|7462|7464.7|7461.9|12
1626245240000|2021-07-14 06:47:20|7464.6|7461.8|7464.2|7461.4|7464.8|7462|7464.2|7461.4|3
1626245250000|2021-07-14 06:47:30|7464.6|7461.8|7465.2|7462.4|7465.2|7462.4|7464.6|7461.8|3
1626245260000|2021-07-14 06:47:40|7464.8|7462|7464.2|7461.4|7464.8|7462|7464.2|7461.4|3
1626245270000|2021-07-14 06:47:50|7464.6|7461.8|7464.7|7461.9|7465.2|7462.4|7464.6|7461.8|0
1626245280000|2021-07-14 06:48:00|7464.8|7462|7465.2|7462.4|7465.2|7462.4|7464.8|7462|0
1626245290000|2021-07-14 06:48:10|7465|7462.2|7464.6|7461.8|7465.6|7462.8|7464.6|7461.8|14
1626245300000|2021-07-14 06:48:20|7463.8|7461|7463.8|7461|7463.8|7461|7463.6|7460.8|6
1626245310000|2021-07-14 06:48:30|||||||||1
1626245320000|2021-07-14 06:48:40|7464.2|7461.4|7464.6|7461.8|7464.6|7461.8|7464.2|7461.4|1
1626245330000|2021-07-14 06:48:50|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|0
1626245340000|2021-07-14 06:49:00|7465.1|7462.3|7464.6|7461.8|7465.2|7462.4|7464.2|7461.4|63
1626245350000|2021-07-14 06:49:10|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|0
1626245360000|2021-07-14 06:49:20|7464.6|7461.8|7465.2|7462.4|7465.2|7462.4|7464.6|7461.8|3
1626245370000|2021-07-14 06:49:30|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|4
1626245390000|2021-07-14 06:49:50|7464.2|7461.4|7464.6|7461.8|7464.6|7461.8|7464.2|7461.4|0
1626245400000|2021-07-14 06:50:00|7464.2|7461.4|7464.6|7461.8|7465.2|7462.4|7464.2|7461.4|32
1626245410000|2021-07-14 06:50:10|7464.2|7461.4|7463.6|7460.8|7464.2|7461.4|7463.6|7460.8|6
1626245420000|2021-07-14 06:50:20|7464.1|7461.3|7464.1|7461.3|7464.2|7461.4|7463.6|7460.8|16
1626245430000|2021-07-14 06:50:30|7464|7461.2|7463.2|7460.4|7464|7461.2|7462.6|7459.8|9
1626245440000|2021-07-14 06:50:40|7463.6|7460.8|7463.2|7460.4|7464.2|7461.4|7463.2|7460.4|7
1626245450000|2021-07-14 06:50:50|7463.6|7460.8|7463.2|7460.4|7463.6|7460.8|7463.2|7460.4|0
1626245460000|2021-07-14 06:51:00|7462.8|7460|7463.6|7460.8|7463.6|7460.8|7462.8|7460|0
1626245470000|2021-07-14 06:51:10|7463.2|7460.4|7462.7|7459.9|7463.7|7460.9|7462.7|7459.9|6
1626245480000|2021-07-14 06:51:20|7462.8|7460|7463.6|7460.8|7463.6|7460.8|7462.8|7460|6
1626245500000|2021-07-14 06:51:40|7464|7461.2|7463.6|7460.8|7464.2|7461.4|7463.6|7460.8|13
1626245510000|2021-07-14 06:51:50|7463.2|7460.4|7463.6|7460.8|7464.6|7461.8|7463.2|7460.4|9
1626245520000|2021-07-14 06:52:00|7463.7|7460.9|7463.6|7460.8|7464.6|7461.8|7463.6|7460.8|7
1626245530000|2021-07-14 06:52:10|7463.7|7460.9|7464.2|7461.4|7464.6|7461.8|7463.7|7460.9|2
1626245540000|2021-07-14 06:52:20|7464.8|7462|7464.7|7461.9|7465.6|7462.8|7464.6|7461.8|19
1626245550000|2021-07-14 06:52:30|7464.2|7461.4|7464.6|7461.8|7465.2|7462.4|7463.6|7460.8|8
1626245560000|2021-07-14 06:52:40|7464.7|7461.9|7465.6|7462.8|7465.6|7462.8|7464.7|7461.9|2
1626245570000|2021-07-14 06:52:50|7465.2|7462.4|7465.6|7462.8|7465.6|7462.8|7465.2|7462.4|8
1626245580000|2021-07-14 06:53:00|7465.7|7462.9|7466.2|7463.4|7466.6|7463.8|7465.6|7462.8|6
1626245590000|2021-07-14 06:53:10|7466.6|7463.8|7465.6|7462.8|7466.6|7463.8|7465.6|7462.8|14
1626245600000|2021-07-14 06:53:20|7466.2|7463.4|7466.2|7463.4|7467.6|7464.8|7466.2|7463.4|30
1626245610000|2021-07-14 06:53:30|7466.6|7463.8|7466.2|7463.4|7467.2|7464.4|7466.2|7463.4|2
1626245620000|2021-07-14 06:53:40|7466.6|7463.8|7466.2|7463.4|7466.8|7464|7466.2|7463.4|18
1626245630000|2021-07-14 06:53:50|7466.6|7463.8|7466.6|7463.8|7466.7|7463.9|7466.2|7463.4|6
1626245640000|2021-07-14 06:54:00|7466.8|7464|7467.1|7464.3|7467.2|7464.4|7466.2|7463.4|22
1626245650000|2021-07-14 06:54:10|7467.2|7464.4|7466.7|7463.9|7467.6|7464.8|7466.2|7463.4|13
1626245660000|2021-07-14 06:54:20|7466.6|7463.8|7466.6|7463.8|7467.2|7464.4|7466.6|7463.8|2
1626245670000|2021-07-14 06:54:30|7466.7|7463.9|7467.6|7464.8|7467.6|7464.8|7466.7|7463.9|7
1626245680000|2021-07-14 06:54:40|7466.8|7464|7466.6|7463.8|7466.8|7464|7466.2|7463.4|7
1626245690000|2021-07-14 06:54:50|7467|7464.2|7467.2|7464.4|7467.7|7464.9|7467|7464.2|43
1626245700000|2021-07-14 06:55:00|7467.6|7464.8|7465.6|7462.8|7467.6|7464.8|7465.6|7462.8|9
1626245710000|2021-07-14 06:55:10|7465.2|7462.4|7465.2|7462.4|7465.7|7462.9|7464.6|7461.8|18
1626245720000|2021-07-14 06:55:20|7465.1|7462.3|7465.2|7462.4|7465.2|7462.4|7464.6|7461.8|3
1626245730000|2021-07-14 06:55:30|7465.1|7462.3|7465.6|7462.8|7465.6|7462.8|7464.6|7461.8|17
1626245740000|2021-07-14 06:55:40|7465.2|7462.4|7467.2|7464.4|7467.6|7464.8|7465.2|7462.4|6
1626245750000|2021-07-14 06:55:50|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.2|7464.4|2
1626245760000|2021-07-14 06:56:00|7468.6|7465.8|7468.6|7465.8|7469.2|7466.4|7467.6|7464.8|30
1626245770000|2021-07-14 06:56:10|7468.2|7465.4|7468.6|7465.8|7469.1|7466.3|7468.2|7465.4|7
1626245780000|2021-07-14 06:56:20|7468.8|7466|7469.6|7466.8|7469.6|7466.8|7468.6|7465.8|7
1626245790000|2021-07-14 06:56:30|7469.2|7466.4|7469.6|7466.8|7469.6|7466.8|7469.2|7466.4|1
1626245800000|2021-07-14 06:56:40|7469.2|7466.4|7469.6|7466.8|7469.6|7466.8|7468.6|7465.8|6
1626245810000|2021-07-14 06:56:50|7469.2|7466.4|7468.6|7465.8|7469.2|7466.4|7468.6|7465.8|11
1626245820000|2021-07-14 06:57:00|7469|7466.2|7470.1|7467.3|7470.1|7467.3|7469|7466.2|14
1626245830000|2021-07-14 06:57:10|7469.6|7466.8|7469.7|7466.9|7469.7|7466.9|7469.6|7466.8|12
1626245840000|2021-07-14 06:57:20|7469.6|7466.8|7470.2|7467.4|7470.6|7467.8|7469.6|7466.8|5
1626245850000|2021-07-14 06:57:30|7470.6|7467.8|7469.6|7466.8|7470.6|7467.8|7469.6|7466.8|11
1626245860000|2021-07-14 06:57:40|7469.8|7467|7470.6|7467.8|7470.6|7467.8|7469.8|7467|11
1626245870000|2021-07-14 06:57:50|7470.5|7467.7|7469.6|7466.8|7470.5|7467.7|7469.6|7466.8|14
1626245880000|2021-07-14 06:58:00|7469.7|7466.9|7469.6|7466.8|7470.2|7467.4|7469.6|7466.8|11
1626245890000|2021-07-14 06:58:10|7470.1|7467.3|7470.6|7467.8|7470.6|7467.8|7470.1|7467.3|4
1626245900000|2021-07-14 06:58:20|7471.2|7468.4|7470.6|7467.8|7471.2|7468.4|7469.2|7466.4|23
1626245910000|2021-07-14 06:58:30|7470.2|7467.4|7470.2|7467.4|7470.6|7467.8|7470.2|7467.4|1
1626245920000|2021-07-14 06:58:40|7469.8|7467|7470.2|7467.4|7470.6|7467.8|7469.6|7466.8|25
1626245930000|2021-07-14 06:58:50|7470.6|7467.8|7470.6|7467.8|7470.6|7467.8|7470.2|7467.4|2
1626245940000|2021-07-14 06:59:00|7469.6|7466.8|7470.2|7467.4|7470.2|7467.4|7469.2|7466.4|12
1626245950000|2021-07-14 06:59:10|7470|7467.2|7470.6|7467.8|7470.6|7467.8|7469.2|7466.4|21
1626245960000|2021-07-14 06:59:20|7471.2|7468.4|7471.6|7468.8|7471.8|7469|7471.2|7468.4|25
1626245970000|2021-07-14 06:59:30|7471.7|7468.9|7471.7|7468.9|7471.8|7469|7470.8|7468|22
1626245980000|2021-07-14 06:59:40|7471.8|7469|7472.7|7469.9|7473.6|7470.8|7471.6|7468.8|8
1626245990000|2021-07-14 06:59:50|7473.1|7470.3|7473.2|7470.4|7473.6|7470.8|7473.1|7470.3|14
1626246000000|2021-07-14 07:00:00|7473.6|7470.8|7471.6|7468.8|7473.6|7470.8|7471.2|7468.4|27
1626246010000|2021-07-14 07:00:10|7471.7|7468.9|7471.6|7468.8|7472.6|7469.8|7471.2|7468.4|26
1626246020000|2021-07-14 07:00:20|7471.8|7469|7471.2|7468.4|7472.2|7469.4|7471.2|7468.4|13
1626246030000|2021-07-14 07:00:30|7471.1|7468.3|7469.6|7466.8|7471.2|7468.4|7469.2|7466.4|12
1626246040000|2021-07-14 07:00:40|7470.1|7467.3|7470.2|7467.4|7471.1|7468.3|7469.6|7466.8|17
1626246050000|2021-07-14 07:00:50|7470.1|7467.3|7469.6|7466.8|7470.1|7467.3|7469.6|7466.8|8
1626246060000|2021-07-14 07:01:00|7468.8|7466|7467.1|7464.3|7468.8|7466|7467.1|7464.3|26
1626246070000|2021-07-14 07:01:10|7466.6|7463.8|7467.6|7464.8|7467.6|7464.8|7466.6|7463.8|11
1626246080000|2021-07-14 07:01:20|7467.2|7464.4|7462.6|7459.8|7467.2|7464.4|7462.2|7459.4|221
1626246090000|2021-07-14 07:01:30|7462.8|7460|7465.6|7462.8|7465.6|7462.8|7462.8|7460|19
1626246100000|2021-07-14 07:01:40|7465.8|7463|7468.6|7465.8|7468.6|7465.8|7465.8|7463|21
1626246110000|2021-07-14 07:01:50|7468.7|7465.9|7468.6|7465.8|7469.6|7466.8|7468.6|7465.8|53
1626246120000|2021-07-14 07:02:00|7468.2|7465.4|7467.6|7464.8|7468.6|7465.8|7467.2|7464.4|14
1626246130000|2021-07-14 07:02:10|7468.1|7465.3|7467.6|7464.8|7468.2|7465.4|7467.6|7464.8|5
1626246140000|2021-07-14 07:02:20|7468.2|7465.4|7467.6|7464.8|7468.2|7465.4|7467.6|7464.8|7
1626246150000|2021-07-14 07:02:30|7467.2|7464.4|7470.1|7467.3|7470.6|7467.8|7467.2|7464.4|31
1626246160000|2021-07-14 07:02:40|7469.6|7466.8|7470.2|7467.4|7470.6|7467.8|7468.7|7465.9|2
1626246170000|2021-07-14 07:02:50|7470.1|7467.3|7469.2|7466.4|7470.1|7467.3|7469.2|7466.4|10
1626246180000|2021-07-14 07:03:00|7469.6|7466.8|7471.2|7468.4|7471.2|7468.4|7469.6|7466.8|14
1626246190000|2021-07-14 07:03:10|7471.6|7468.8|7470.6|7467.8|7472.6|7469.8|7470.6|7467.8|11
1626246200000|2021-07-14 07:03:20|7471.2|7468.4|7473.6|7470.8|7474.6|7471.8|7471.2|7468.4|51
1626246210000|2021-07-14 07:03:30|7474|7471.2|7474.2|7471.4|7475.6|7472.8|7474|7471.2|34
1626246220000|2021-07-14 07:03:40|7473.6|7470.8|7474.2|7471.4|7474.6|7471.8|7473.6|7470.8|9
1626246230000|2021-07-14 07:03:50|7474.1|7471.3|7473.6|7470.8|7474.2|7471.4|7473.6|7470.8|6
1626246240000|2021-07-14 07:04:00|7472.6|7469.8|7472.1|7469.3|7472.6|7469.8|7471.6|7468.8|20
1626246250000|2021-07-14 07:04:10|7472.2|7469.4|7471.6|7468.8|7472.2|7469.4|7471.6|7468.8|2
1626246260000|2021-07-14 07:04:20|7472.2|7469.4|7473.6|7470.8|7474.2|7471.4|7472.1|7469.3|31
1626246270000|2021-07-14 07:04:30|7473.4|7470.6|7472.6|7469.8|7473.4|7470.6|7472.2|7469.4|16
1626246280000|2021-07-14 07:04:40|7472.7|7469.9|7473.1|7470.3|7473.1|7470.3|7472.6|7469.8|4
1626246290000|2021-07-14 07:04:50|7473.2|7470.4|7472.2|7469.4|7473.2|7470.4|7472.1|7469.3|3
1626246300000|2021-07-14 07:05:00|7472.6|7469.8|7472.2|7469.4|7473.6|7470.8|7472.2|7469.4|18
1626246310000|2021-07-14 07:05:10|7472.6|7469.8|7472.2|7469.4|7472.6|7469.8|7471.6|7468.8|5
1626246320000|2021-07-14 07:05:20|7473|7470.2|7472.6|7469.8|7473|7470.2|7472.2|7469.4|3
1626246330000|2021-07-14 07:05:30|7472.7|7469.9|7472.6|7469.8|7474.2|7471.4|7472.6|7469.8|29
1626246340000|2021-07-14 07:05:40|7473.1|7470.3|7474.1|7471.3|7474.1|7471.3|7473.1|7470.3|3
1626246350000|2021-07-14 07:05:50|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|0
1626246360000|2021-07-14 07:06:00|7473.1|7470.3|7473.6|7470.8|7474.2|7471.4|7472.6|7469.8|20
1626246370000|2021-07-14 07:06:10|7473.7|7470.9|7472.2|7469.4|7473.7|7470.9|7471.6|7468.8|31
1626246380000|2021-07-14 07:06:20|7472.1|7469.3|7470.6|7467.8|7472.1|7469.3|7470.6|7467.8|17
1626246390000|2021-07-14 07:06:30|7470.2|7467.4|7470.6|7467.8|7471.2|7468.4|7470.2|7467.4|8
1626246400000|2021-07-14 07:06:40|7470.4|7467.6|7470.2|7467.4|7470.6|7467.8|7470.2|7467.4|28
1626246410000|2021-07-14 07:06:50|7470.1|7467.3|7468.6|7465.8|7470.1|7467.3|7468.6|7465.8|26
1626246420000|2021-07-14 07:07:00|7468.2|7465.4|7470.6|7467.8|7470.6|7467.8|7467.6|7464.8|7
1626246430000|2021-07-14 07:07:10|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|7469.6|7466.8|6
1626246440000|2021-07-14 07:07:20|7470.2|7467.4|7469.6|7466.8|7470.6|7467.8|7469.6|7466.8|6
1626246450000|2021-07-14 07:07:30|||||||||2
1626246460000|2021-07-14 07:07:40|7469.1|7466.3|7467.6|7464.8|7469.1|7466.3|7466.6|7463.8|38
1626246470000|2021-07-14 07:07:50|7468.2|7465.4|7468.2|7465.4|7469.1|7466.3|7468.1|7465.3|16
1626246480000|2021-07-14 07:08:00|7468.1|7465.3|7468.6|7465.8|7468.6|7465.8|7468.1|7465.3|5
1626246490000|2021-07-14 07:08:10|7467.6|7464.8|7466.6|7463.8|7467.6|7464.8|7466.6|7463.8|8
1626246500000|2021-07-14 07:08:20|7467.1|7464.3|7467.2|7464.4|7467.6|7464.8|7466.6|7463.8|7
1626246510000|2021-07-14 07:08:30|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|1
1626246520000|2021-07-14 07:08:40|7467.1|7464.3|7466.1|7463.3|7467.1|7464.3|7465.6|7462.8|5
1626246530000|2021-07-14 07:08:50|7466.2|7463.4|7466.6|7463.8|7466.6|7463.8|7466.1|7463.3|1
1626246540000|2021-07-14 07:09:00|7467.2|7464.4|7466.6|7463.8|7467.7|7464.9|7466.6|7463.8|12
1626246550000|2021-07-14 07:09:10|7466.4|7463.6|7464.6|7461.8|7466.4|7463.6|7464.2|7461.4|31
1626246560000|2021-07-14 07:09:20|7464.2|7461.4|7463.6|7460.8|7464.6|7461.8|7463.6|7460.8|17
1626246570000|2021-07-14 07:09:30|7462.7|7459.9|7463.2|7460.4|7463.6|7460.8|7462.6|7459.8|20
1626246580000|2021-07-14 07:09:40|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|4
1626246590000|2021-07-14 07:09:50|7464|7461.2|7463.6|7460.8|7464.6|7461.8|7463.6|7460.8|8
1626246600000|2021-07-14 07:10:00|7464.1|7461.3|7464.6|7461.8|7465.6|7462.8|7464.1|7461.3|25
1626246610000|2021-07-14 07:10:10|7464.2|7461.4|7463.6|7460.8|7464.7|7461.9|7463.6|7460.8|7
1626246620000|2021-07-14 07:10:20|7463.2|7460.4|7461.4|7458.6|7463.6|7460.8|7461.4|7458.6|115
1626246630000|2021-07-14 07:10:30|7461.5|7458.7|7463|7460.2|7463.4|7460.6|7461.4|7458.6|23
1626246640000|2021-07-14 07:10:40|7462.6|7459.8|7463|7460.2|7463|7460.2|7462.4|7459.6|15
1626246650000|2021-07-14 07:10:50|7462.6|7459.8|7465.6|7462.8|7465.6|7462.8|7462.6|7459.8|638
1626246660000|2021-07-14 07:11:00|7465.7|7462.9|7465.6|7462.8|7466.1|7463.3|7465.6|7462.8|15
1626246670000|2021-07-14 07:11:10|7465.2|7462.4|7463.6|7460.8|7465.2|7462.4|7463.6|7460.8|18
1626246680000|2021-07-14 07:11:20|||||||||2
1626246690000|2021-07-14 07:11:30|7464.1|7461.3|7464.1|7461.3|7464.6|7461.8|7464.1|7461.3|0
1626246700000|2021-07-14 07:11:40|7464.6|7461.8|7463.6|7460.8|7464.6|7461.8|7463.6|7460.8|15
1626246710000|2021-07-14 07:11:50|7464.1|7461.3|7463.6|7460.8|7464.2|7461.4|7463.6|7460.8|2
1626246720000|2021-07-14 07:12:00|7463.4|7460.6|7463.6|7460.8|7463.6|7460.8|7462.6|7459.8|17
1626246740000|2021-07-14 07:12:20|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|7464.6|7461.8|24
1626246750000|2021-07-14 07:12:30|7465.6|7462.8|7465.6|7462.8|7465.6|7462.8|7464.6|7461.8|13
1626246760000|2021-07-14 07:12:40|7466.2|7463.4|7465.6|7462.8|7466.6|7463.8|7465.6|7462.8|6
1626246770000|2021-07-14 07:12:50|7466|7463.2|7465.6|7462.8|7466.2|7463.4|7465.6|7462.8|1
1626246780000|2021-07-14 07:13:00|7465.7|7462.9|7466.6|7463.8|7466.6|7463.8|7465.6|7462.8|13
1626246790000|2021-07-14 07:13:10|7465.6|7462.8|7464.2|7461.4|7465.6|7462.8|7464.2|7461.4|9
1626246800000|2021-07-14 07:13:20|7463.7|7460.9|7464.2|7461.4|7464.2|7461.4|7463.6|7460.8|4
1626246810000|2021-07-14 07:13:30|7464.6|7461.8|7469.6|7466.8|7469.7|7466.9|7464.6|7461.8|32
1626246820000|2021-07-14 07:13:40|7469.2|7466.4|7469.2|7466.4|7470.2|7467.4|7468.6|7465.8|27
1626246830000|2021-07-14 07:13:50|7468.6|7465.8|7468.6|7465.8|7469.2|7466.4|7468.6|7465.8|12
1626246840000|2021-07-14 07:14:00|7467.6|7464.8|7468.1|7465.3|7468.6|7465.8|7467.6|7464.8|16
1626246850000|2021-07-14 07:14:10|7468.2|7465.4|7467.6|7464.8|7468.6|7465.8|7467.6|7464.8|5
1626246860000|2021-07-14 07:14:20|7468.1|7465.3|7468.1|7465.3|7468.1|7465.3|7467.6|7464.8|2
1626246870000|2021-07-14 07:14:30|7467.6|7464.8|7468.1|7465.3|7468.1|7465.3|7467.6|7464.8|1
1626246880000|2021-07-14 07:14:40|7468.2|7465.4|7468.1|7465.3|7468.6|7465.8|7467.6|7464.8|0
1626246890000|2021-07-14 07:14:50|7468|7465.2|7468.6|7465.8|7468.6|7465.8|7467.6|7464.8|7
1626246900000|2021-07-14 07:15:00|7468.7|7465.9|7468.1|7465.3|7469.6|7466.8|7467.6|7464.8|17
1626246910000|2021-07-14 07:15:10|7468.2|7465.4|7468.2|7465.4|7468.6|7465.8|7467.6|7464.8|5
1626246920000|2021-07-14 07:15:20|7467.7|7464.9|7469.6|7466.8|7469.6|7466.8|7467.6|7464.8|11
1626246930000|2021-07-14 07:15:30|7469.1|7466.3|7466.6|7463.8|7469.1|7466.3|7466.6|7463.8|6
1626246940000|2021-07-14 07:15:40|7466.7|7463.9|7466.1|7463.3|7467.6|7464.8|7465.6|7462.8|12
1626246950000|2021-07-14 07:15:50|7466.2|7463.4|7465.2|7462.4|7466.2|7463.4|7465.2|7462.4|3
1626246960000|2021-07-14 07:16:00|7465.6|7462.8|7465.2|7462.4|7465.6|7462.8|7465.2|7462.4|5
1626246970000|2021-07-14 07:16:10|7465.6|7462.8|7466.2|7463.4|7466.6|7463.8|7465.2|7462.4|2
1626246980000|2021-07-14 07:16:20|7466.6|7463.8|7466.2|7463.4|7467.2|7464.4|7466.2|7463.4|0
1626246990000|2021-07-14 07:16:30|7465.7|7462.9|7466.6|7463.8|7467.1|7464.3|7465.6|7462.8|13
1626247000000|2021-07-14 07:16:40|7467|7464.2|7466.6|7463.8|7467.2|7464.4|7466.6|7463.8|0
1626247010000|2021-07-14 07:16:50|7467.2|7464.4|7467.6|7464.8|7467.7|7464.9|7466.6|7463.8|24
1626247020000|2021-07-14 07:17:00|7468.1|7465.3|7467.6|7464.8|7468.2|7465.4|7467.2|7464.4|4
1626247030000|2021-07-14 07:17:10|7467.7|7464.9|7469.2|7466.4|7469.6|7466.8|7467.7|7464.9|4
1626247040000|2021-07-14 07:17:20|7469.6|7466.8|7468.6|7465.8|7469.6|7466.8|7467.6|7464.8|3
1626247050000|2021-07-14 07:17:30|7468.2|7465.4|7468.1|7465.3|7469.2|7466.4|7467.6|7464.8|6
1626247060000|2021-07-14 07:17:40|7468.2|7465.4|7469.2|7466.4|7469.2|7466.4|7467.6|7464.8|4
1626247070000|2021-07-14 07:17:50|7469.6|7466.8|7468.6|7465.8|7469.6|7466.8|7468.6|7465.8|3
1626247080000|2021-07-14 07:18:00|7469|7466.2|7469.2|7466.4|7469.6|7466.8|7467.6|7464.8|8
1626247090000|2021-07-14 07:18:10|7469.1|7466.3|7468.6|7465.8|7469.1|7466.3|7468.6|7465.8|0
1626247100000|2021-07-14 07:18:20|7469.1|7466.3|7469.6|7466.8|7469.6|7466.8|7469.1|7466.3|1
1626247110000|2021-07-14 07:18:30|7468.6|7465.8|7468.6|7465.8|7469.6|7466.8|7468.6|7465.8|3
1626247120000|2021-07-14 07:18:40|||||||||2
1626247130000|2021-07-14 07:18:50|7467.7|7464.9|7467.6|7464.8|7468.1|7465.3|7467.6|7464.8|6
1626247140000|2021-07-14 07:19:00|7467.7|7464.9|7468.6|7465.8|7468.6|7465.8|7467.7|7464.9|3
1626247170000|2021-07-14 07:19:30|7469.1|7466.3|7467.6|7464.8|7469.6|7466.8|7467.6|7464.8|10
1626247180000|2021-07-14 07:19:40|7468|7465.2|7468.6|7465.8|7468.6|7465.8|7468|7465.2|1
1626247190000|2021-07-14 07:19:50|7468.1|7465.3|7469.6|7466.8|7469.6|7466.8|7467.6|7464.8|5
1626247200000|2021-07-14 07:20:00|7470.1|7467.3|7468.6|7465.8|7470.1|7467.3|7468.1|7465.3|11
1626247210000|2021-07-14 07:20:10|7467.7|7464.9|7467.1|7464.3|7467.7|7464.9|7467.1|7464.3|3
1626247220000|2021-07-14 07:20:20|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.1|7463.3|3
1626247230000|2021-07-14 07:20:30|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|0
1626247240000|2021-07-14 07:20:40|7465.6|7462.8|7466.1|7463.3|7466.6|7463.8|7465.6|7462.8|12
1626247250000|2021-07-14 07:20:50|7466.6|7463.8|7466.1|7463.3|7466.6|7463.8|7465.7|7462.9|2
1626247260000|2021-07-14 07:21:00|7465.7|7462.9|7466.1|7463.3|7466.1|7463.3|7465.6|7462.8|8
1626247270000|2021-07-14 07:21:10|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|1
1626247280000|2021-07-14 07:21:20|||||||||3
1626247290000|2021-07-14 07:21:30|7466.7|7463.9|7467.1|7464.3|7467.6|7464.8|7466.6|7463.8|14
1626247300000|2021-07-14 07:21:40|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|7467.6|7464.8|6
1626247310000|2021-07-14 07:21:50|7467.5|7464.7|7466.1|7463.3|7467.5|7464.7|7466.1|7463.3|3
1626247320000|2021-07-14 07:22:00|7466.6|7463.8|7466.1|7463.3|7466.6|7463.8|7465.6|7462.8|2
1626247330000|2021-07-14 07:22:10|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|4
1626247340000|2021-07-14 07:22:20|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.1|7463.3|0
1626247350000|2021-07-14 07:22:30|7467.1|7464.3|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|1
1626247360000|2021-07-14 07:22:40|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|0
1626247370000|2021-07-14 07:22:50|7467.6|7464.8|7467.1|7464.3|7467.6|7464.8|7467.1|7464.3|4
1626247380000|2021-07-14 07:23:00|7467.6|7464.8|7467.1|7464.3|7468.1|7465.3|7466.7|7463.9|7
1626247390000|2021-07-14 07:23:10|7466.6|7463.8|7466.1|7463.3|7466.6|7463.8|7466.1|7463.3|1
1626247400000|2021-07-14 07:23:20|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|0
1626247420000|2021-07-14 07:23:40|7466.7|7463.9|7467.6|7464.8|7468.1|7465.3|7466.7|7463.9|18
1626247440000|2021-07-14 07:24:00|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7
1626247450000|2021-07-14 07:24:10|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.1|7463.3|8
1626247460000|2021-07-14 07:24:20|7466.6|7463.8|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|27
1626247470000|2021-07-14 07:24:30|7467.6|7464.8|7467.1|7464.3|7468.6|7465.8|7467.1|7464.3|5
1626247480000|2021-07-14 07:24:40|7466.6|7463.8|7465.6|7462.8|7466.6|7463.8|7465.6|7462.8|8
1626247490000|2021-07-14 07:24:50|||||||||6
1626247500000|2021-07-14 07:25:00|7465.7|7462.9|7465.1|7462.3|7466.6|7463.8|7465.1|7462.3|6
1626247510000|2021-07-14 07:25:10|7464.1|7461.3|7464.1|7461.3|7464.6|7461.8|7463.6|7460.8|8
1626247520000|2021-07-14 07:25:20|7463.1|7460.3|7464.1|7461.3|7464.1|7461.3|7462.1|7459.3|31
1626247530000|2021-07-14 07:25:30|7464.6|7461.8|7465.1|7462.3|7465.1|7462.3|7463.7|7460.9|7
1626247540000|2021-07-14 07:25:40|7464.7|7461.9|7463.1|7460.3|7465.1|7462.3|7462.6|7459.8|23
1626247550000|2021-07-14 07:25:50|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7
1626247560000|2021-07-14 07:26:00|7463.1|7460.3|7463.1|7460.3|7463.6|7460.8|7462.6|7459.8|20
1626247570000|2021-07-14 07:26:10|7463.6|7460.8|7465.1|7462.3|7465.6|7462.8|7463.6|7460.8|16
1626247580000|2021-07-14 07:26:20|7464.6|7461.8|7464.1|7461.3|7464.6|7461.8|7463.6|7460.8|4
1626247590000|2021-07-14 07:26:30|7464.6|7461.8|7464.6|7461.8|7465.1|7462.3|7464.1|7461.3|2
1626247600000|2021-07-14 07:26:40|7464.1|7461.3|7463.6|7460.8|7464.6|7461.8|7463.6|7460.8|3
1626247610000|2021-07-14 07:26:50|7463.1|7460.3|7463.1|7460.3|7463.7|7460.9|7462.6|7459.8|18
1626247620000|2021-07-14 07:27:00|7463.6|7460.8|7463.1|7460.3|7463.6|7460.8|7462.7|7459.9|7
1626247630000|2021-07-14 07:27:10|7462.7|7459.9|7463.1|7460.3|7463.1|7460.3|7462.7|7459.9|5
1626247640000|2021-07-14 07:27:20|7463.6|7460.8|7463.1|7460.3|7463.7|7460.9|7463.1|7460.3|6
1626247650000|2021-07-14 07:27:30|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.1|7460.3|8
1626247660000|2021-07-14 07:27:40|7463.1|7460.3|7463.1|7460.3|7463.6|7460.8|7462.6|7459.8|14
1626247670000|2021-07-14 07:27:50|7463.6|7460.8|7463.1|7460.3|7463.6|7460.8|7462.6|7459.8|10
1626247680000|2021-07-14 07:28:00|7462.6|7459.8|7463.7|7460.9|7463.7|7460.9|7462.6|7459.8|19
1626247690000|2021-07-14 07:28:10|7464.6|7461.8|7466.1|7463.3|7466.1|7463.3|7464.6|7461.8|13
1626247700000|2021-07-14 07:28:20|7465.6|7462.8|7465.1|7462.3|7466.1|7463.3|7465.1|7462.3|4
1626247710000|2021-07-14 07:28:30|7465.6|7462.8|7465.1|7462.3|7466.1|7463.3|7465.1|7462.3|7
1626247720000|2021-07-14 07:28:40|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|7466.1|7463.3|3
1626247730000|2021-07-14 07:28:50|7465.7|7462.9|7465.7|7462.9|7466.1|7463.3|7465.6|7462.8|10
1626247740000|2021-07-14 07:29:00|7466.1|7463.3|7464.6|7461.8|7466.1|7463.3|7464.1|7461.3|15
1626247750000|2021-07-14 07:29:10|7465.1|7462.3|7466.1|7463.3|7466.1|7463.3|7465.1|7462.3|7
1626247760000|2021-07-14 07:29:20|7466.6|7463.8|7466.1|7463.3|7466.6|7463.8|7466.1|7463.3|3
1626247770000|2021-07-14 07:29:30|7466.6|7463.8|7466.1|7463.3|7466.6|7463.8|7465.6|7462.8|5
1626247780000|2021-07-14 07:29:40|7466.6|7463.8|7466.1|7463.3|7466.7|7463.9|7466.1|7463.3|4
1626247790000|2021-07-14 07:29:50|7466.6|7463.8|7466.6|7463.8|7466.6|7463.8|7465.7|7462.9|1
1626247800000|2021-07-14 07:30:00|7466.7|7463.9|7466.7|7463.9|7467.7|7464.9|7466.6|7463.8|33
1626247810000|2021-07-14 07:30:10|7467.1|7464.3|7467.1|7464.3|7467.1|7464.3|7466.6|7463.8|4
1626247820000|2021-07-14 07:30:20|7466.6|7463.8|7466.6|7463.8|7466.7|7463.9|7465.7|7462.9|5
1626247830000|2021-07-14 07:30:30|7466.1|7463.3|7466.6|7463.8|7466.6|7463.8|7466.1|7463.3|5
1626247840000|2021-07-14 07:30:40|7466.1|7463.3|7466.1|7463.3|7466.6|7463.8|7466.1|7463.3|0
1626247850000|2021-07-14 07:30:50|7466.6|7463.8|7468.1|7465.3|7468.1|7465.3|7466.6|7463.8|9
1626247860000|2021-07-14 07:31:00|7468.6|7465.8|7468.1|7465.3|7469.1|7466.3|7468.1|7465.3|19
1626247870000|2021-07-14 07:31:10|7467.7|7464.9|7467.1|7464.3|7468.1|7465.3|7467.1|7464.3|4
1626247880000|2021-07-14 07:31:20|7467.6|7464.8|7468.1|7465.3|7468.1|7465.3|7466.6|7463.8|21
1626247890000|2021-07-14 07:31:30|7467.7|7464.9|7467.1|7464.3|7467.7|7464.9|7467.1|7464.3|3
1626247900000|2021-07-14 07:31:40|7466.7|7463.9|7466.6|7463.8|7467.6|7464.8|7466.6|7463.8|6
1626247910000|2021-07-14 07:31:50|7466.1|7463.3|7466.1|7463.3|7467.1|7464.3|7466.1|7463.3|12
1626247920000|2021-07-14 07:32:00|7466.6|7463.8|7466.6|7463.8|7467.1|7464.3|7466.1|7463.3|5
1626247930000|2021-07-14 07:32:10|7467.1|7464.3|7467.6|7464.8|7467.6|7464.8|7467.1|7464.3|9
1626247940000|2021-07-14 07:32:20|7467.7|7464.9|7468.6|7465.8|7468.6|7465.8|7467.7|7464.9|5
1626247950000|2021-07-14 07:32:30|7469.1|7466.3|7469.6|7466.8|7469.6|7466.8|7468.6|7465.8|25
1626247960000|2021-07-14 07:32:40|7470.1|7467.3|7469.7|7466.9|7471.7|7468.9|7469.7|7466.9|532
1626247970000|2021-07-14 07:32:50|7468.7|7465.9|7468.7|7465.9|7469.3|7466.5|7468.7|7465.9|9
1626247980000|2021-07-14 07:33:00|7469.3|7466.5|7469.7|7466.9|7470.2|7467.4|7469.3|7466.5|18
1626247990000|2021-07-14 07:33:10|7470.7|7467.9|7469.7|7466.9|7470.7|7467.9|7469.7|7466.9|12
1626248000000|2021-07-14 07:33:20|7469.3|7466.5|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|5
1626248010000|2021-07-14 07:33:30|7468.8|7466|7469.7|7466.9|7469.7|7466.9|7468.8|7466|2
1626248020000|2021-07-14 07:33:40|7469.3|7466.5|7468.8|7466|7469.3|7466.5|7468.8|7466|2
1626248030000|2021-07-14 07:33:50|7469.3|7466.5|7471.3|7468.5|7471.3|7468.5|7469.3|7466.5|28
1626248040000|2021-07-14 07:34:00|7470.9|7468.1|7470.3|7467.5|7471.3|7468.5|7469.7|7466.9|16
1626248050000|2021-07-14 07:34:10|7470.7|7467.9|7470.9|7468.1|7472.3|7469.5|7470.7|7467.9|37
1626248060000|2021-07-14 07:34:20|7471.3|7468.5|7471.7|7468.9|7471.7|7468.9|7470.3|7467.5|4
1626248070000|2021-07-14 07:34:30|7471.3|7468.5|7472.3|7469.5|7472.3|7469.5|7471.3|7468.5|11
1626248080000|2021-07-14 07:34:40|7472.7|7469.9|7472.8|7470|7472.9|7470.1|7471.9|7469.1|10
1626248090000|2021-07-14 07:34:50|7472.7|7469.9|7472.7|7469.9|7472.8|7470|7472.7|7469.9|0
1626248100000|2021-07-14 07:35:00|7472.9|7470.1|7472.7|7469.9|7473.3|7470.5|7472.7|7469.9|20
1626248110000|2021-07-14 07:35:10|||||||||3
1626248120000|2021-07-14 07:35:20|||||||||2
1626248130000|2021-07-14 07:35:30|7472.3|7469.5|7471.7|7468.9|7472.3|7469.5|7471.3|7468.5|28
1626248140000|2021-07-14 07:35:40|7471.8|7469|7472.8|7470|7472.9|7470.1|7471.7|7468.9|18
1626248150000|2021-07-14 07:35:50|7472.7|7469.9|7472.9|7470.1|7473.7|7470.9|7472.3|7469.5|3
1626248160000|2021-07-14 07:36:00|7473.3|7470.5|7475.7|7472.9|7475.9|7473.1|7472.9|7470.1|47
1626248170000|2021-07-14 07:36:10|7475.9|7473.1|7476.3|7473.5|7476.9|7474.1|7475.3|7472.5|31
1626248180000|2021-07-14 07:36:20|7476.7|7473.9|7477.7|7474.9|7477.8|7475|7476.3|7473.5|42
1626248190000|2021-07-14 07:36:30|7477.9|7475.1|7476.7|7473.9|7477.9|7475.1|7476.3|7473.5|37
1626248200000|2021-07-14 07:36:40|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|5
1626248210000|2021-07-14 07:36:50|7476.9|7474.1|7476.9|7474.1|7477.7|7474.9|7476.7|7473.9|15
1626248220000|2021-07-14 07:37:00|7477.3|7474.5|7476.7|7473.9|7477.7|7474.9|7476.3|7473.5|16
1626248230000|2021-07-14 07:37:10|7476.8|7474|7480.9|7478.1|7480.9|7478.1|7476.8|7474|192
1626248240000|2021-07-14 07:37:20|7480.4|7477.6|7481.4|7478.6|7481.9|7479.1|7480.4|7477.6|18
1626248250000|2021-07-14 07:37:30|7481.9|7479.1|7480.9|7478.1|7481.9|7479.1|7479.4|7476.6|84
1626248260000|2021-07-14 07:37:40|||||||||3
1626248270000|2021-07-14 07:37:50|7481.3|7478.5|7481.4|7478.6|7482|7479.2|7480.9|7478.1|30
1626248280000|2021-07-14 07:38:00|7480.9|7478.1|7481.9|7479.1|7481.9|7479.1|7480.9|7478.1|15
1626248290000|2021-07-14 07:38:10|||||||||13
1626248300000|2021-07-14 07:38:20|7480.9|7478.1|7480.4|7477.6|7481.9|7479.1|7480.3|7477.5|148
1626248310000|2021-07-14 07:38:30|7480.9|7478.1|7482.4|7479.6|7482.9|7480.1|7480.9|7478.1|31
1626248320000|2021-07-14 07:38:40|7482.9|7480.1|7484.4|7481.6|7484.4|7481.6|7482.9|7480.1|101
1626248330000|2021-07-14 07:38:50|7484.9|7482.1|7484.4|7481.6|7485.4|7482.6|7484.4|7481.6|85
1626248340000|2021-07-14 07:39:00|7483.9|7481.1|7483.9|7481.1|7484.4|7481.6|7483.9|7481.1|22
1626248350000|2021-07-14 07:39:10|7484.4|7481.6|7483.4|7480.6|7484.4|7481.6|7483.4|7480.6|23
1626248360000|2021-07-14 07:39:20|7483.9|7481.1|7484.4|7481.6|7484.9|7482.1|7483.9|7481.1|19
1626248370000|2021-07-14 07:39:30|7484.9|7482.1|7484.4|7481.6|7485.4|7482.6|7484.4|7481.6|17
1626248380000|2021-07-14 07:39:40|7484.5|7481.7|7485.9|7483.1|7485.9|7483.1|7484.5|7481.7|12
1626248390000|2021-07-14 07:39:50|7486|7483.2|7486.4|7483.6|7486.9|7484.1|7485.9|7483.1|53
1626248400000|2021-07-14 07:40:00|7486|7483.2|7485.9|7483.1|7486.4|7483.6|7485.9|7483.1|36
1626248410000|2021-07-14 07:40:10|7486.7|7483.9|7485.9|7483.1|7486.7|7483.9|7485.9|7483.1|13
1626248420000|2021-07-14 07:40:20|7485.4|7482.6|7485.9|7483.1|7485.9|7483.1|7484.9|7482.1|26
1626248430000|2021-07-14 07:40:30|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7484.4|7481.6|18
1626248440000|2021-07-14 07:40:40|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|15
1626248450000|2021-07-14 07:40:50|7486.4|7483.6|7485.9|7483.1|7486.9|7484.1|7485.9|7483.1|14
1626248460000|2021-07-14 07:41:00|7486|7483.2|7485.9|7483.1|7486.9|7484.1|7485.9|7483.1|28
1626248470000|2021-07-14 07:41:10|7486.4|7483.6|7486.9|7484.1|7486.9|7484.1|7485.9|7483.1|14
1626248480000|2021-07-14 07:41:20|7487|7484.2|7487.4|7484.6|7487.9|7485.1|7486.9|7484.1|20
1626248490000|2021-07-14 07:41:30|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|6
1626248500000|2021-07-14 07:41:40|||||||||8
1626248510000|2021-07-14 07:41:50|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7484.9|7482.1|23
1626248520000|2021-07-14 07:42:00|7485.4|7482.6|7483.9|7481.1|7485.4|7482.6|7483|7480.2|54
1626248530000|2021-07-14 07:42:10|7484|7481.2|7484.9|7482.1|7484.9|7482.1|7484|7481.2|12
1626248540000|2021-07-14 07:42:20|7485.4|7482.6|7484.9|7482.1|7485.9|7483.1|7484.9|7482.1|16
1626248550000|2021-07-14 07:42:30|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7484.9|7482.1|12
1626248560000|2021-07-14 07:42:40|7485.9|7483.1|7483.9|7481.1|7485.9|7483.1|7483.9|7481.1|34
1626248570000|2021-07-14 07:42:50|7482.9|7480.1|7483.9|7481.1|7483.9|7481.1|7482.9|7480.1|28
1626248580000|2021-07-14 07:43:00|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7
1626248590000|2021-07-14 07:43:10|||||||||2
1626248600000|2021-07-14 07:43:20|7483.4|7480.6|7483.4|7480.6|7483.9|7481.1|7482.4|7479.6|26
1626248610000|2021-07-14 07:43:30|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|4
1626248620000|2021-07-14 07:43:40|||||||||1
1626248630000|2021-07-14 07:43:50|||||||||22
1626248640000|2021-07-14 07:44:00|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|4
1626248650000|2021-07-14 07:44:10|||||||||5
1626248660000|2021-07-14 07:44:20|7483.9|7481.1|7483.9|7481.1|7484.4|7481.6|7483.9|7481.1|12
1626248670000|2021-07-14 07:44:30|7484.9|7482.1|7483.9|7481.1|7484.9|7482.1|7483.9|7481.1|16
1626248680000|2021-07-14 07:44:40|7484.8|7482|7483.3|7480.5|7484.9|7482.1|7482.9|7480.1|44
1626248690000|2021-07-14 07:44:50|7483.4|7480.6|7482.9|7480.1|7483.4|7480.6|7482.9|7480.1|2
1626248700000|2021-07-14 07:45:00|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|8
1626248710000|2021-07-14 07:45:10|7482.3|7479.5|7482.3|7479.5|7482.9|7480.1|7481.9|7479.1|15
1626248720000|2021-07-14 07:45:20|7481.9|7479.1|7481.3|7478.5|7482.3|7479.5|7480.9|7478.1|15
1626248730000|2021-07-14 07:45:30|7480.9|7478.1|7480.3|7477.5|7481.3|7478.5|7479.9|7477.1|15
1626248740000|2021-07-14 07:45:40|7480.7|7477.9|7480.3|7477.5|7480.7|7477.9|7479.7|7476.9|8
1626248750000|2021-07-14 07:45:50|7479.9|7477.1|7479.9|7477.1|7480.7|7477.9|7479.9|7477.1|4
1626248760000|2021-07-14 07:46:00|7480.3|7477.5|7479.9|7477.1|7480.3|7477.5|7479.9|7477.1|3
1626248770000|2021-07-14 07:46:10|7480.3|7477.5|7479.7|7476.9|7480.7|7477.9|7479.7|7476.9|7
1626248780000|2021-07-14 07:46:20|7478.9|7476.1|7478.9|7476.1|7479.3|7476.5|7478.8|7476|12
1626248790000|2021-07-14 07:46:30|7478.8|7476|7477.9|7475.1|7478.9|7476.1|7477.9|7475.1|10
1626248800000|2021-07-14 07:46:40|7477.7|7474.9|7476.3|7473.5|7477.9|7475.1|7475.8|7473|59
1626248810000|2021-07-14 07:46:50|7475.9|7473.1|7474.7|7471.9|7476.7|7473.9|7474.7|7471.9|19
1626248820000|2021-07-14 07:47:00|7474.3|7471.5|7474.7|7471.9|7474.7|7471.9|7474.3|7471.5|16
1626248830000|2021-07-14 07:47:10|7474.8|7472|7473.2|7470.4|7474.9|7472.1|7471.7|7468.9|62
1626248840000|2021-07-14 07:47:20|7473.7|7470.9|7470.7|7467.9|7473.7|7470.9|7470.7|7467.9|32
1626248850000|2021-07-14 07:47:30|7471.5|7468.7|7472.3|7469.5|7472.7|7469.9|7471.5|7468.7|30
1626248860000|2021-07-14 07:47:40|7472.7|7469.9|7472.7|7469.9|7472.9|7470.1|7472.7|7469.9|20
1626248870000|2021-07-14 07:47:50|7471.7|7468.9|7467.7|7464.9|7471.7|7468.9|7467.7|7464.9|95
1626248880000|2021-07-14 07:48:00|7467.9|7465.1|7469.7|7466.9|7469.7|7466.9|7467.7|7464.9|31
1626248890000|2021-07-14 07:48:10|||||||||23
1626248900000|2021-07-14 07:48:20|7469.8|7467|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|20
1626248920000|2021-07-14 07:48:40|7471.3|7468.5|7470.7|7467.9|7471.3|7468.5|7470.7|7467.9|44
1626248930000|2021-07-14 07:48:50|7471.3|7468.5|7467.3|7464.5|7471.3|7468.5|7466.7|7463.9|107
1626248940000|2021-07-14 07:49:00|7467.7|7464.9|7468.3|7465.5|7469.3|7466.5|7467.3|7464.5|23
1626248950000|2021-07-14 07:49:10|||||||||1
1626248960000|2021-07-14 07:49:20|7468.9|7466.1|7469.3|7466.5|7469.3|7466.5|7468.7|7465.9|14
1626248970000|2021-07-14 07:49:30|7468.7|7465.9|7469.3|7466.5|7469.7|7466.9|7468.7|7465.9|7
1626248980000|2021-07-14 07:49:40|7468.7|7465.9|7468.7|7465.9|7469.3|7466.5|7468.7|7465.9|9
1626248990000|2021-07-14 07:49:50|7467.7|7464.9|7467.3|7464.5|7468.3|7465.5|7466.8|7464|10
1626249000000|2021-07-14 07:50:00|7466.7|7463.9|7466.3|7463.5|7466.8|7464|7465.8|7463|42
1626249010000|2021-07-14 07:50:10|7466.8|7464|7466.3|7463.5|7467.3|7464.5|7465.8|7463|41
1626249020000|2021-07-14 07:50:20|7465.8|7463|7465.3|7462.5|7465.8|7463|7463.7|7460.9|58
1626249030000|2021-07-14 07:50:30|7465.2|7462.4|7464.7|7461.9|7465.3|7462.5|7463.7|7460.9|31
1626249040000|2021-07-14 07:50:40|7464.8|7462|7462.7|7459.9|7464.8|7462|7462.7|7459.9|57
1626249050000|2021-07-14 07:50:50|7462.8|7460|7463.7|7460.9|7464.2|7461.4|7462.7|7459.9|31
1626249060000|2021-07-14 07:51:00|7464.2|7461.4|7465.3|7462.5|7465.3|7462.5|7463.7|7460.9|23
1626249070000|2021-07-14 07:51:10|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|2
1626249080000|2021-07-14 07:51:20|7465.3|7462.5|7464.7|7461.9|7465.3|7462.5|7463.7|7460.9|38
1626249090000|2021-07-14 07:51:30|7464.3|7461.5|7464.3|7461.5|7464.8|7462|7463.3|7460.5|24
1626249100000|2021-07-14 07:51:40|7464.4|7461.6|7464.7|7461.9|7465.3|7462.5|7464.3|7461.5|12
1626249110000|2021-07-14 07:51:50|7464.8|7462|7465.2|7462.4|7465.3|7462.5|7464.3|7461.5|5
1626249120000|2021-07-14 07:52:00|7465.3|7462.5|7464.7|7461.9|7465.3|7462.5|7463.7|7460.9|20
1626249130000|2021-07-14 07:52:10|7464.2|7461.4|7463.3|7460.5|7464.3|7461.5|7463.3|7460.5|11
1626249140000|2021-07-14 07:52:20|7463.7|7460.9|7465.2|7462.4|7465.3|7462.5|7463.7|7460.9|26
1626249150000|2021-07-14 07:52:30|7464.7|7461.9|7465.7|7462.9|7465.7|7462.9|7464.7|7461.9|8
1626249160000|2021-07-14 07:52:40|7465.3|7462.5|7467.3|7464.5|7467.7|7464.9|7465.3|7462.5|115
1626249170000|2021-07-14 07:52:50|7467.7|7464.9|7467.7|7464.9|7467.8|7465|7467.7|7464.9|16
1626249180000|2021-07-14 07:53:00|7467.8|7465|7465.7|7462.9|7467.8|7465|7465.3|7462.5|14
1626249190000|2021-07-14 07:53:10|7465.3|7462.5|7466.8|7464|7466.8|7464|7465.3|7462.5|11
1626249200000|2021-07-14 07:53:20|7466.7|7463.9|7465.7|7462.9|7467.3|7464.5|7465.7|7462.9|44
1626249210000|2021-07-14 07:53:30|7465.8|7463|7466.3|7463.5|7466.7|7463.9|7465.8|7463|6
1626249220000|2021-07-14 07:53:40|7466.7|7463.9|7467.7|7464.9|7467.7|7464.9|7466.7|7463.9|11
1626249230000|2021-07-14 07:53:50|7467.3|7464.5|7467.7|7464.9|7467.7|7464.9|7467.3|7464.5|3
1626249240000|2021-07-14 07:54:00|7467.3|7464.5|7467.2|7464.4|7467.3|7464.5|7466.7|7463.9|5
1626249250000|2021-07-14 07:54:10|7467.1|7464.3|7467.7|7464.9|7467.7|7464.9|7467.1|7464.3|3
1626249260000|2021-07-14 07:54:20|7467.8|7465|7468.2|7465.4|7468.3|7465.5|7467.7|7464.9|13
1626249270000|2021-07-14 07:54:30|7468.3|7465.5|7469.3|7466.5|7469.7|7466.9|7468.3|7465.5|18
1626249280000|2021-07-14 07:54:40|7469.7|7466.9|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|4
1626249290000|2021-07-14 07:54:50|7469.2|7466.4|7468.3|7465.5|7469.3|7466.5|7468.3|7465.5|6
1626249300000|2021-07-14 07:55:00|7468.7|7465.9|7468.3|7465.5|7468.7|7465.9|7467.8|7465|5
1626249310000|2021-07-14 07:55:10|7467.4|7464.6|7468.8|7466|7468.8|7466|7467.3|7464.5|16
1626249320000|2021-07-14 07:55:20|7469.3|7466.5|7468.7|7465.9|7469.3|7466.5|7467.8|7465|6
1626249330000|2021-07-14 07:55:30|7468.3|7465.5|7466.3|7463.5|7468.7|7465.9|7466.3|7463.5|10
1626249340000|2021-07-14 07:55:40|7466.2|7463.4|7464.7|7461.9|7466.3|7463.5|7464.7|7461.9|34
1626249350000|2021-07-14 07:55:50|7463.7|7460.9|7464.2|7461.4|7464.3|7461.5|7463.7|7460.9|12
1626249360000|2021-07-14 07:56:00|7464.3|7461.5|7460.7|7457.9|7464.3|7461.5|7460.7|7457.9|44
1626249370000|2021-07-14 07:56:10|7460.8|7458|7461.7|7458.9|7461.7|7458.9|7460.8|7458|13
1626249380000|2021-07-14 07:56:20|7461.8|7459|7461.3|7458.5|7461.8|7459|7460.8|7458|24
1626249390000|2021-07-14 07:56:30|7461.7|7458.9|7460.7|7457.9|7461.7|7458.9|7460.7|7457.9|8
1626249400000|2021-07-14 07:56:40|7461.3|7458.5|7461.7|7458.9|7461.7|7458.9|7461.3|7458.5|7
1626249410000|2021-07-14 07:56:50|7461.8|7459|7459.7|7456.9|7461.8|7459|7458.8|7456|33
1626249420000|2021-07-14 07:57:00|7460.3|7457.5|7458.7|7455.9|7460.3|7457.5|7456.8|7454|134
1626249430000|2021-07-14 07:57:10|7457.8|7455|7457.3|7454.5|7458.8|7456|7457.3|7454.5|23
1626249440000|2021-07-14 07:57:20|7457.7|7454.9|7458.7|7455.9|7459.3|7456.5|7456.8|7454|20
1626249450000|2021-07-14 07:57:30|7458.3|7455.5|7458.7|7455.9|7458.8|7456|7458.3|7455.5|14
1626249460000|2021-07-14 07:57:40|7458.8|7456|7460.3|7457.5|7460.3|7457.5|7458.8|7456|22
1626249470000|2021-07-14 07:57:50|7459.8|7457|7459.8|7457|7460.8|7458|7458.8|7456|43
1626249480000|2021-07-14 07:58:00|7459.7|7456.9|7459.7|7456.9|7460.3|7457.5|7459.7|7456.9|10
1626249490000|2021-07-14 07:58:10|7459.3|7456.5|7458.2|7455.4|7459.3|7456.5|7458.2|7455.4|19
1626249500000|2021-07-14 07:58:20|7457.8|7455|7457.3|7454.5|7457.8|7455|7456.7|7453.9|20
1626249510000|2021-07-14 07:58:30|7457.2|7454.4|7455.3|7452.5|7457.2|7454.4|7454.7|7451.9|53
1626249520000|2021-07-14 07:58:40|7454.8|7452|7454.7|7451.9|7454.8|7452|7453.7|7450.9|30
1626249530000|2021-07-14 07:58:50|7455.2|7452.4|7454.7|7451.9|7455.2|7452.4|7454.7|7451.9|27
1626249540000|2021-07-14 07:59:00|7455.3|7452.5|7455.7|7452.9|7456.3|7453.5|7455.2|7452.4|21
1626249550000|2021-07-14 07:59:10|7456.3|7453.5|7458.3|7455.5|7458.3|7455.5|7456.3|7453.5|34
1626249560000|2021-07-14 07:59:20|7458.2|7455.4|7458.3|7455.5|7458.3|7455.5|7457.7|7454.9|12
1626249570000|2021-07-14 07:59:30|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|3
1626249580000|2021-07-14 07:59:40|7458.8|7456|7459.3|7456.5|7459.8|7457|7458.8|7456|36
1626249590000|2021-07-14 07:59:50|7458.8|7456|7458.3|7455.5|7458.8|7456|7458.3|7455.5|8
1626249600000|2021-07-14 08:00:00|7458.7|7455.9|7457.3|7454.5|7459.8|7457|7456.7|7453.9|64
1626249610000|2021-07-14 08:00:10|7456.8|7454|7456.7|7453.9|7457.7|7454.9|7455.8|7453|19
1626249620000|2021-07-14 08:00:20|7456.8|7454|7455.3|7452.5|7456.8|7454|7454.8|7452|14
1626249630000|2021-07-14 08:00:30|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.3|7452.5|7
1626249640000|2021-07-14 08:00:40|7455.3|7452.5|7455.3|7452.5|7455.7|7452.9|7455.3|7452.5|7
1626249650000|2021-07-14 08:00:50|7455.7|7452.9|7454.7|7451.9|7455.7|7452.9|7454.7|7451.9|6
1626249660000|2021-07-14 08:01:00|7455.2|7452.4|7455.3|7452.5|7455.7|7452.9|7454.7|7451.9|27
1626249670000|2021-07-14 08:01:10|7455.7|7452.9|7455.7|7452.9|7456.7|7453.9|7455.3|7452.5|27
1626249680000|2021-07-14 08:01:20|7455.5|7452.7|7453.7|7450.9|7455.7|7452.9|7452.7|7449.9|43
1626249690000|2021-07-14 08:01:30|7453.3|7450.5|7452.7|7449.9|7453.3|7450.5|7452.7|7449.9|21
1626249700000|2021-07-14 08:01:40|7453.3|7450.5|7452.7|7449.9|7453.7|7450.9|7452.7|7449.9|22
1626249710000|2021-07-14 08:01:50|7453.2|7450.4|7453.2|7450.4|7453.7|7450.9|7453.2|7450.4|4
1626249720000|2021-07-14 08:02:00|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|2
1626249730000|2021-07-14 08:02:10|||||||||4
1626249740000|2021-07-14 08:02:20|7453.5|7450.7|7452.7|7449.9|7453.5|7450.7|7452.7|7449.9|22
1626249760000|2021-07-14 08:02:40|7452.2|7449.4|7452.3|7449.5|7452.7|7449.9|7451.8|7449|7
1626249770000|2021-07-14 08:02:50|7452.2|7449.4|7451.3|7448.5|7452.3|7449.5|7451.3|7448.5|14
1626249780000|2021-07-14 08:03:00|7450.8|7448|7450.7|7447.9|7451.7|7448.9|7450.7|7447.9|29
1626249790000|2021-07-14 08:03:10|7449.8|7447|7449.7|7446.9|7449.8|7447|7448.7|7445.9|27
1626249800000|2021-07-14 08:03:20|7450.2|7447.4|7450.7|7447.9|7450.7|7447.9|7449.7|7446.9|22
1626249810000|2021-07-14 08:03:30|7450.8|7448|7450.7|7447.9|7450.8|7448|7450.7|7447.9|19
1626249820000|2021-07-14 08:03:40|7450.6|7447.8|7450.7|7447.9|7451.3|7448.5|7450.3|7447.5|6
1626249830000|2021-07-14 08:03:50|7451.7|7448.9|7452.2|7449.4|7452.7|7449.9|7451.7|7448.9|29
1626249840000|2021-07-14 08:04:00|7452.3|7449.5|7453.7|7450.9|7453.7|7450.9|7452.3|7449.5|16
1626249850000|2021-07-14 08:04:10|7453.3|7450.5|7453.2|7450.4|7453.3|7450.5|7452.7|7449.9|8
1626249860000|2021-07-14 08:04:20|7453.3|7450.5|7452.7|7449.9|7453.7|7450.9|7452.7|7449.9|12
1626249870000|2021-07-14 08:04:30|7453.7|7450.9|7452.7|7449.9|7453.7|7450.9|7452.7|7449.9|12
1626249880000|2021-07-14 08:04:40|7452.3|7449.5|7452.2|7449.4|7452.7|7449.9|7452.2|7449.4|3
1626249890000|2021-07-14 08:04:50|7452.7|7449.9|7451.7|7448.9|7452.7|7449.9|7451.7|7448.9|9
1626249900000|2021-07-14 08:05:00|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|7451.7|7448.9|28
1626249910000|2021-07-14 08:05:10|7451.7|7448.9|7452.2|7449.4|7452.2|7449.4|7451.7|7448.9|7
1626249920000|2021-07-14 08:05:20|7452.7|7449.9|7452.2|7449.4|7452.7|7449.9|7452.2|7449.4|5
1626249930000|2021-07-14 08:05:30|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7452.2|7449.4|7
1626249940000|2021-07-14 08:05:40|7452.2|7449.4|7451.2|7448.4|7452.2|7449.4|7450.7|7447.9|39
1626249950000|2021-07-14 08:05:50|7451.7|7448.9|7451.2|7448.4|7451.7|7448.9|7451.2|7448.4|5
1626249960000|2021-07-14 08:06:00|7451.7|7448.9|7451.7|7448.9|7452.2|7449.4|7451.2|7448.4|4
1626249970000|2021-07-14 08:06:10|7451.2|7448.4|7451.7|7448.9|7451.7|7448.9|7451.2|7448.4|5
1626249980000|2021-07-14 08:06:20|7452.2|7449.4|7451.2|7448.4|7452.2|7449.4|7451.2|7448.4|2
1626249990000|2021-07-14 08:06:30|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|8
1626250000000|2021-07-14 08:06:40|7451.2|7448.4|7452.7|7449.9|7452.7|7449.9|7451.2|7448.4|25
1626250010000|2021-07-14 08:06:50|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|19
1626250020000|2021-07-14 08:07:00|7454.2|7451.4|7453.7|7450.9|7454.7|7451.9|7453.7|7450.9|37
1626250030000|2021-07-14 08:07:10|7454.1|7451.3|7453.2|7450.4|7454.7|7451.9|7452.7|7449.9|31
1626250040000|2021-07-14 08:07:20|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7451.7|7448.9|8
1626250050000|2021-07-14 08:07:30|7452.2|7449.4|7452.2|7449.4|7452.7|7449.9|7452.2|7449.4|6
1626250060000|2021-07-14 08:07:40|||||||||2
1626250070000|2021-07-14 08:07:50|7452.7|7449.9|7451.7|7448.9|7452.7|7449.9|7451.7|7448.9|3
1626250080000|2021-07-14 08:08:00|7451.8|7449|7451.7|7448.9|7451.8|7449|7451.2|7448.4|5
1626250090000|2021-07-14 08:08:10|7451.2|7448.4|7452.7|7449.9|7453.7|7450.9|7451.2|7448.4|48
1626250100000|2021-07-14 08:08:20|7453.2|7450.4|7451.7|7448.9|7453.2|7450.4|7451.7|7448.9|11
1626250110000|2021-07-14 08:08:30|7452.7|7449.9|7451.7|7448.9|7452.7|7449.9|7451.7|7448.9|5
1626250120000|2021-07-14 08:08:40|7452.2|7449.4|7451.7|7448.9|7452.2|7449.4|7451.7|7448.9|10
1626250130000|2021-07-14 08:08:50|||||||||1
1626250140000|2021-07-14 08:09:00|7451.2|7448.4|7451.2|7448.4|7451.7|7448.9|7450.7|7447.9|10
1626250150000|2021-07-14 08:09:10|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.2|7448.4|4
1626250160000|2021-07-14 08:09:20|7451.8|7449|7452.7|7449.9|7452.7|7449.9|7451.8|7449|22
1626250170000|2021-07-14 08:09:30|7452.2|7449.4|7451.7|7448.9|7452.7|7449.9|7450.7|7447.9|28
1626250180000|2021-07-14 08:09:40|7451.2|7448.4|7451.2|7448.4|7451.7|7448.9|7450.7|7447.9|13
1626250190000|2021-07-14 08:09:50|7451.1|7448.3|7450.7|7447.9|7451.7|7448.9|7450.7|7447.9|13
1626250200000|2021-07-14 08:10:00|7451.1|7448.3|7447.7|7444.9|7451.2|7448.4|7446.7|7443.9|90
1626250210000|2021-07-14 08:10:10|7448.1|7445.3|7444.6|7441.8|7448.7|7445.9|7442.7|7439.9|285
1626250220000|2021-07-14 08:10:20|7444.7|7441.9|7443.6|7440.8|7444.7|7441.9|7442.7|7439.9|33
1626250230000|2021-07-14 08:10:30|7443.5|7440.7|7443.7|7440.9|7443.7|7440.9|7443.1|7440.3|22
1626250240000|2021-07-14 08:10:40|7444.1|7441.3|7443.1|7440.3|7444.1|7441.3|7442.5|7439.7|24
1626250250000|2021-07-14 08:10:50|7443.7|7440.9|7441.1|7438.3|7443.7|7440.9|7440.5|7437.7|67
1626250260000|2021-07-14 08:11:00|7440.7|7437.9|7440.5|7437.7|7441.6|7438.8|7440.1|7437.3|43
1626250270000|2021-07-14 08:11:10|7440.1|7437.3|7441.7|7438.9|7441.7|7438.9|7440.1|7437.3|18
1626250280000|2021-07-14 08:11:20|7441.5|7438.7|7440.5|7437.7|7441.5|7438.7|7440.5|7437.7|18
1626250290000|2021-07-14 08:11:30|7439.7|7436.9|7439.5|7436.7|7440.5|7437.7|7438.7|7435.9|59
1626250300000|2021-07-14 08:11:40|7439.6|7436.8|7441.5|7438.7|7441.5|7438.7|7439.5|7436.7|74
1626250310000|2021-07-14 08:11:50|7441.1|7438.3|7440.5|7437.7|7441.5|7438.7|7439.7|7436.9|27
1626250320000|2021-07-14 08:12:00|7440.7|7437.9|7440.5|7437.7|7440.7|7437.9|7440.1|7437.3|34
1626250330000|2021-07-14 08:12:10|7440.1|7437.3|7442.1|7439.3|7442.1|7439.3|7440.1|7437.3|62
1626250340000|2021-07-14 08:12:20|7441.7|7438.9|7441.1|7438.3|7442.1|7439.3|7440.5|7437.7|30
1626250350000|2021-07-14 08:12:30|7441.5|7438.7|7442.1|7439.3|7442.5|7439.7|7440.5|7437.7|10
1626250360000|2021-07-14 08:12:40|7442.5|7439.7|7443.1|7440.3|7444.1|7441.3|7442.5|7439.7|69
1626250370000|2021-07-14 08:12:50|7443.5|7440.7|7444.5|7441.7|7444.5|7441.7|7443.5|7440.7|6
1626250380000|2021-07-14 08:13:00|7443.7|7440.9|7443.5|7440.7|7444.1|7441.3|7441.7|7438.9|68
1626250390000|2021-07-14 08:13:10|7443.1|7440.3|7442.7|7439.9|7443.1|7440.3|7442.7|7439.9|10
1626250400000|2021-07-14 08:13:20|7443.1|7440.3|7441.1|7438.3|7443.1|7440.3|7441.1|7438.3|28
1626250410000|2021-07-14 08:13:30|7441.5|7438.7|7441.5|7438.7|7441.7|7438.9|7441.1|7438.3|8
1626250420000|2021-07-14 08:13:40|7441.6|7438.8|7442.1|7439.3|7442.1|7439.3|7441.1|7438.3|6
1626250430000|2021-07-14 08:13:50|7442.5|7439.7|7442.6|7439.8|7443.5|7440.7|7442.1|7439.3|21
1626250440000|2021-07-14 08:14:00|7443|7440.2|7442.1|7439.3|7443|7440.2|7441.5|7438.7|9
1626250450000|2021-07-14 08:14:10|7442|7439.2|7441.1|7438.3|7442|7439.2|7441.1|7438.3|1
1626250460000|2021-07-14 08:14:20|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|7441.1|7438.3|11
1626250470000|2021-07-14 08:14:30|7441.1|7438.3|7442|7439.2|7442.1|7439.3|7441.1|7438.3|49
1626250480000|2021-07-14 08:14:40|7441.6|7438.8|7441.7|7438.9|7441.7|7438.9|7441.1|7438.3|20
1626250490000|2021-07-14 08:14:50|7441.5|7438.7|7440.7|7437.9|7441.5|7438.7|7440.5|7437.7|6
1626250500000|2021-07-14 08:15:00|7440.6|7437.8|7439.1|7436.3|7440.6|7437.8|7438.5|7435.7|53
1626250510000|2021-07-14 08:15:10|7439.5|7436.7|7439.5|7436.7|7440.1|7437.3|7439.5|7436.7|22
1626250520000|2021-07-14 08:15:20|7438.5|7435.7|7438.7|7435.9|7439.1|7436.3|7438.5|7435.7|14
1626250530000|2021-07-14 08:15:30|7438.5|7435.7|7438.1|7435.3|7438.5|7435.7|7437.7|7434.9|12
1626250540000|2021-07-14 08:15:40|7438.5|7435.7|7438.7|7435.9|7438.7|7435.9|7438.1|7435.3|6
1626250550000|2021-07-14 08:15:50|7439.1|7436.3|7439.1|7436.3|7439.7|7436.9|7439.1|7436.3|34
1626250560000|2021-07-14 08:16:00|7438.7|7435.9|7438.5|7435.7|7438.7|7435.9|7437.7|7434.9|40
1626250570000|2021-07-14 08:16:10|7438.6|7435.8|7438.5|7435.7|7438.7|7435.9|7438.1|7435.3|4
1626250580000|2021-07-14 08:16:20|7438.1|7435.3|7438.5|7435.7|7438.5|7435.7|7438.1|7435.3|0
1626250590000|2021-07-14 08:16:30|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|7438.5|7435.7|15
1626250600000|2021-07-14 08:16:40|7438.5|7435.7|7438.1|7435.3|7438.7|7435.9|7437.6|7434.8|27
1626250610000|2021-07-14 08:16:50|7437.6|7434.8|7437.5|7434.7|7438.5|7435.7|7437.5|7434.7|13
1626250620000|2021-07-14 08:17:00|7437.7|7434.9|7438.1|7435.3|7438.1|7435.3|7437.5|7434.7|14
1626250630000|2021-07-14 08:17:10|7437.7|7434.9|7437.5|7434.7|7438.1|7435.3|7437.1|7434.3|62
1626250640000|2021-07-14 08:17:20|7437.1|7434.3|7437.1|7434.3|7437.6|7434.8|7437.1|7434.3|16
1626250650000|2021-07-14 08:17:30|7436.7|7433.9|7437.5|7434.7|7437.5|7434.7|7436.5|7433.7|12
1626250660000|2021-07-14 08:17:40|7437.1|7434.3|7437.5|7434.7|7437.5|7434.7|7437.1|7434.3|0
1626250670000|2021-07-14 08:17:50|7437.7|7434.9|7438.5|7435.7|7438.7|7435.9|7437.7|7434.9|76
1626250680000|2021-07-14 08:18:00|7438.1|7435.3|7435.1|7432.3|7438.1|7435.3|7434.5|7431.7|167
1626250690000|2021-07-14 08:18:10|7435.5|7432.7|7435|7432.2|7435.5|7432.7|7434.5|7431.7|22
1626250700000|2021-07-14 08:18:20|7434.5|7431.7|7434.5|7431.7|7435.5|7432.7|7433.5|7430.7|60
1626250710000|2021-07-14 08:18:30|7435|7432.2|7434.5|7431.7|7435|7432.2|7434.1|7431.3|5
1626250720000|2021-07-14 08:18:40|7433.5|7430.7|7434.5|7431.7|7434.5|7431.7|7433.5|7430.7|21
1626250730000|2021-07-14 08:18:50|||||||||5
1626250740000|2021-07-14 08:19:00|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|5
1626250750000|2021-07-14 08:19:10|7434.5|7431.7|7434.7|7431.9|7435.1|7432.3|7433.7|7430.9|34
1626250760000|2021-07-14 08:19:20|7435.1|7432.3|7435.7|7432.9|7435.7|7432.9|7434.7|7431.9|51
1626250770000|2021-07-14 08:19:30|7435.6|7432.8|7435.5|7432.7|7435.7|7432.9|7435.1|7432.3|23
1626250780000|2021-07-14 08:19:40|7435.6|7432.8|7435.5|7432.7|7435.6|7432.8|7435.1|7432.3|11
1626250790000|2021-07-14 08:19:50|7435.1|7432.3|7435.5|7432.7|7435.5|7432.7|7435.1|7432.3|1
1626250800000|2021-07-14 08:20:00|7435.1|7432.3|7433.5|7430.7|7435.1|7432.3|7433.5|7430.7|52
1626250810000|2021-07-14 08:20:10|||||||||6
1626250820000|2021-07-14 08:20:20|7432.9|7430.1|7430.1|7427.3|7432.9|7430.1|7429.5|7426.7|156
1626250830000|2021-07-14 08:20:30|7430.5|7427.7|7429.5|7426.7|7430.5|7427.7|7429.5|7426.7|35
1626250840000|2021-07-14 08:20:40|7429.6|7426.8|7430.5|7427.7|7430.5|7427.7|7429.6|7426.8|22
1626250850000|2021-07-14 08:20:50|7430.6|7427.8|7430.5|7427.7|7431.1|7428.3|7430.5|7427.7|30
1626250860000|2021-07-14 08:21:00|7430.9|7428.1|7430.5|7427.7|7431|7428.2|7430.5|7427.7|23
1626250870000|2021-07-14 08:21:10|7430.1|7427.3|7431.5|7428.7|7431.5|7428.7|7430.1|7427.3|35
1626250880000|2021-07-14 08:21:20|||||||||11
1626250890000|2021-07-14 08:21:30|7432.1|7429.3|7432.5|7429.7|7432.5|7429.7|7431.6|7428.8|27
1626250900000|2021-07-14 08:21:40|7432.1|7429.3|7432.5|7429.7|7432.5|7429.7|7432.1|7429.3|6
1626250910000|2021-07-14 08:21:50|7432.1|7429.3|7434.1|7431.3|7434.5|7431.7|7432.1|7429.3|79
1626250920000|2021-07-14 08:22:00|7433.5|7430.7|7430.1|7427.3|7433.5|7430.7|7429.5|7426.7|100
1626250930000|2021-07-14 08:22:10|7429.5|7426.7|7429.1|7426.3|7429.5|7426.7|7428.6|7425.8|83
1626250940000|2021-07-14 08:22:20|7429.5|7426.7|7429.1|7426.3|7429.5|7426.7|7429.1|7426.3|0
1626250950000|2021-07-14 08:22:30|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7429.1|7426.3|4
1626250960000|2021-07-14 08:22:40|7430.1|7427.3|7431.1|7428.3|7431.5|7428.7|7430.1|7427.3|35
1626250970000|2021-07-14 08:22:50|7431.5|7428.7|7430.6|7427.8|7432.1|7429.3|7430.6|7427.8|15
1626250980000|2021-07-14 08:23:00|7430.5|7427.7|7431.5|7428.7|7431.5|7428.7|7430.5|7427.7|25
1626250990000|2021-07-14 08:23:10|7431.1|7428.3|7432.1|7429.3|7432.1|7429.3|7431.1|7428.3|14
1626251000000|2021-07-14 08:23:20|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.1|7429.3|17
1626251010000|2021-07-14 08:23:30|7432.1|7429.3|7432.5|7429.7|7432.5|7429.7|7431.5|7428.7|11
1626251020000|2021-07-14 08:23:40|7432.6|7429.8|7433.5|7430.7|7434.5|7431.7|7432.6|7429.8|49
1626251030000|2021-07-14 08:23:50|7433.6|7430.8|7433.5|7430.7|7434.1|7431.3|7432.5|7429.7|43
1626251040000|2021-07-14 08:24:00|7433.6|7430.8|7434.5|7431.7|7434.6|7431.8|7433.5|7430.7|64
1626251050000|2021-07-14 08:24:10|7434.1|7431.3|7437.6|7434.8|7438.1|7435.3|7434.1|7431.3|69
1626251060000|2021-07-14 08:24:20|7437.5|7434.7|7439.1|7436.3|7439.1|7436.3|7436.6|7433.8|51
1626251070000|2021-07-14 08:24:30|7438.6|7435.8|7438.6|7435.8|7439.6|7436.8|7438.5|7435.7|70
1626251080000|2021-07-14 08:24:40|7439.1|7436.3|7440.1|7437.3|7440.5|7437.7|7438.5|7435.7|21
1626251090000|2021-07-14 08:24:50|7439.6|7436.8|7440.5|7437.7|7440.5|7437.7|7439.5|7436.7|16
1626251100000|2021-07-14 08:25:00|7440.6|7437.8|7441.1|7438.3|7442.1|7439.3|7440.6|7437.8|94
1626251110000|2021-07-14 08:25:10|7441.5|7438.7|7442.6|7439.8|7443.5|7440.7|7441.5|7438.7|209
1626251120000|2021-07-14 08:25:20|7442.7|7439.9|7443.2|7440.4|7444.2|7441.4|7442.6|7439.8|124
1626251130000|2021-07-14 08:25:30|7443.6|7440.8|7440.6|7437.8|7443.6|7440.8|7440.6|7437.8|76
1626251140000|2021-07-14 08:25:40|7439.8|7437|7439.2|7436.4|7439.8|7437|7439.2|7436.4|8
1626251150000|2021-07-14 08:25:50|7439.6|7436.8|7438.2|7435.4|7439.8|7437|7438.2|7435.4|32
1626251160000|2021-07-14 08:26:00|7438.6|7435.8|7437.6|7434.8|7438.6|7435.8|7437.6|7434.8|14
1626251170000|2021-07-14 08:26:10|7436.6|7433.8|7435.6|7432.8|7436.6|7433.8|7435.6|7432.8|37
1626251180000|2021-07-14 08:26:20|7436.6|7433.8|7436.6|7433.8|7437.1|7434.3|7436.2|7433.4|27
1626251190000|2021-07-14 08:26:30|7437.1|7434.3|7436.6|7433.8|7437.6|7434.8|7436.6|7433.8|35
1626251200000|2021-07-14 08:26:40|7436.2|7433.4|7436.2|7433.4|7436.6|7433.8|7435.6|7432.8|9
1626251210000|2021-07-14 08:26:50|7436.6|7433.8|7437.6|7434.8|7437.6|7434.8|7436.6|7433.8|12
1626251220000|2021-07-14 08:27:00|7438.1|7435.3|7438.1|7435.3|7438.2|7435.4|7438.1|7435.3|16
1626251230000|2021-07-14 08:27:10|7437.6|7434.8|7441.6|7438.8|7441.6|7438.8|7437.6|7434.8|54
1626251240000|2021-07-14 08:27:20|7441.7|7438.9|7444.2|7441.4|7444.6|7441.8|7441.6|7438.8|40
1626251250000|2021-07-14 08:27:30|7444.6|7441.8|7444.6|7441.8|7445.2|7442.4|7444.6|7441.8|19
1626251260000|2021-07-14 08:27:40|7445.2|7442.4|7442.6|7439.8|7445.2|7442.4|7442.6|7439.8|27
1626251270000|2021-07-14 08:27:50|7442.2|7439.4|7444.2|7441.4|7444.2|7441.4|7442.2|7439.4|3
1626251280000|2021-07-14 08:28:00|7444.6|7441.8|7444.2|7441.4|7444.6|7441.8|7443.6|7440.8|54
1626251290000|2021-07-14 08:28:10|7444.6|7441.8|7443.2|7440.4|7444.6|7441.8|7443.2|7440.4|49
1626251300000|2021-07-14 08:28:20|7443.8|7441|7445.2|7442.4|7445.6|7442.8|7443.8|7441|55
1626251310000|2021-07-14 08:28:30|7444.8|7442|7442.6|7439.8|7444.8|7442|7442.2|7439.4|52
1626251320000|2021-07-14 08:28:40|7442.7|7439.9|7440.7|7437.9|7443.6|7440.8|7440.6|7437.8|51
1626251330000|2021-07-14 08:28:50|7440.8|7438|7440.7|7437.9|7441.7|7438.9|7439.8|7437|31
1626251340000|2021-07-14 08:29:00|7440.6|7437.8|7438.2|7435.4|7440.6|7437.8|7437.8|7435|49
1626251350000|2021-07-14 08:29:10|7437.8|7435|7437.2|7434.4|7438.6|7435.8|7436.8|7434|14
1626251360000|2021-07-14 08:29:20|7436.8|7434|7436.7|7433.9|7437.2|7434.4|7436.2|7433.4|33
1626251370000|2021-07-14 08:29:30|7436.8|7434|7432.7|7429.9|7436.8|7434|7432.7|7429.9|64
1626251380000|2021-07-14 08:29:40|7432.6|7429.8|7434.2|7431.4|7434.6|7431.8|7431.7|7428.9|77
1626251390000|2021-07-14 08:29:50|7434.6|7431.8|7436.2|7433.4|7436.2|7433.4|7434.2|7431.4|57
1626251400000|2021-07-14 08:30:00|7436.6|7433.8|7438.6|7435.8|7438.6|7435.8|7436.6|7433.8|94
1626251410000|2021-07-14 08:30:10|7437.6|7434.8|7439.6|7436.8|7440.1|7437.3|7437.2|7434.4|35
1626251420000|2021-07-14 08:30:20|7439.7|7436.9|7438.6|7435.8|7440.6|7437.8|7437.6|7434.8|59
1626251430000|2021-07-14 08:30:30|7438.2|7435.4|7438.6|7435.8|7438.6|7435.8|7437.1|7434.3|34
1626251440000|2021-07-14 08:30:40|7439.1|7436.3|7441.6|7438.8|7441.6|7438.8|7438.6|7435.8|70
1626251450000|2021-07-14 08:30:50|7442.1|7439.3|7440.6|7437.8|7442.6|7439.8|7440.6|7437.8|27
1626251460000|2021-07-14 08:31:00|7440.7|7437.9|7441.2|7438.4|7442.6|7439.8|7440.6|7437.8|30
1626251470000|2021-07-14 08:31:10|7440.6|7437.8|7442.6|7439.8|7442.8|7440|7440.6|7437.8|31
1626251480000|2021-07-14 08:31:20|7442.7|7439.9|7442.1|7439.3|7443.6|7440.8|7442.1|7439.3|23
1626251490000|2021-07-14 08:31:30|7442.2|7439.4|7441.2|7438.4|7442.2|7439.4|7439.6|7436.8|75
1626251500000|2021-07-14 08:31:40|7440.8|7438|7441.2|7438.4|7441.6|7438.8|7440.6|7437.8|9
1626251510000|2021-07-14 08:31:50|7441.8|7439|7443.2|7440.4|7443.6|7440.8|7441.8|7439|18
1626251520000|2021-07-14 08:32:00|7443.6|7440.8|7442.6|7439.8|7444.1|7441.3|7442.6|7439.8|63
1626251530000|2021-07-14 08:32:10|7443.5|7440.7|7443.1|7440.3|7443.6|7440.8|7442.6|7439.8|16
1626251540000|2021-07-14 08:32:20|7443.2|7440.4|7444.2|7441.4|7444.6|7441.8|7442.6|7439.8|15
1626251550000|2021-07-14 08:32:30|7444.1|7441.3|7444.6|7441.8|7444.6|7441.8|7443.2|7440.4|40
1626251560000|2021-07-14 08:32:40|7444.2|7441.4|7444.2|7441.4|7444.6|7441.8|7443.6|7440.8|12
1626251570000|2021-07-14 08:32:50|7444.1|7441.3|7443.6|7440.8|7444.6|7441.8|7443.6|7440.8|14
1626251580000|2021-07-14 08:33:00|7443.7|7440.9|7443.6|7440.8|7444.6|7441.8|7443.6|7440.8|12
1626251590000|2021-07-14 08:33:10|7443.7|7440.9|7444.1|7441.3|7444.6|7441.8|7443.6|7440.8|20
1626251600000|2021-07-14 08:33:20|7444.2|7441.4|7444.1|7441.3|7444.6|7441.8|7443.6|7440.8|2
1626251610000|2021-07-14 08:33:30|7444.2|7441.4|7445.6|7442.8|7446.6|7443.8|7444.2|7441.4|32
1626251620000|2021-07-14 08:33:40|7445.1|7442.3|7445.1|7442.3|7445.2|7442.4|7444.2|7441.4|55
1626251630000|2021-07-14 08:33:50|7444.6|7441.8|7444.6|7441.8|7445.6|7442.8|7444.6|7441.8|7
1626251640000|2021-07-14 08:34:00|7444.2|7441.4|7443.6|7440.8|7444.2|7441.4|7443.2|7440.4|26
1626251650000|2021-07-14 08:34:10|7443.1|7440.3|7442.7|7439.9|7443.6|7440.8|7442.6|7439.8|6
1626251660000|2021-07-14 08:34:20|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|8
1626251670000|2021-07-14 08:34:30|7442.1|7439.3|7442.6|7439.8|7442.6|7439.8|7442.1|7439.3|10
1626251680000|2021-07-14 08:34:40|7442.2|7439.4|7441.2|7438.4|7442.6|7439.8|7440.8|7438|16
1626251690000|2021-07-14 08:34:50|7440.6|7437.8|7442.6|7439.8|7442.6|7439.8|7440.6|7437.8|11
1626251700000|2021-07-14 08:35:00|7442.2|7439.4|7442.1|7439.3|7442.6|7439.8|7441.2|7438.4|41
1626251710000|2021-07-14 08:35:10|7441.1|7438.3|7443.1|7440.3|7443.2|7440.4|7441.1|7438.3|39
1626251720000|2021-07-14 08:35:20|7442.6|7439.8|7442.1|7439.3|7442.6|7439.8|7442.1|7439.3|24
1626251730000|2021-07-14 08:35:30|7441.6|7438.8|7441.6|7438.8|7442.5|7439.7|7440.5|7437.7|40
1626251740000|2021-07-14 08:35:40|7442.1|7439.3|7441.1|7438.3|7442.1|7439.3|7441.1|7438.3|4
1626251750000|2021-07-14 08:35:50|7440.6|7437.8|7440.5|7437.7|7440.6|7437.8|7440.5|7437.7|25
1626251760000|2021-07-14 08:36:00|7440|7437.2|7439|7436.2|7440.5|7437.7|7438.6|7435.8|29
1626251770000|2021-07-14 08:36:10|7438.6|7435.8|7440|7437.2|7440|7437.2|7438.5|7435.7|12
1626251780000|2021-07-14 08:36:20|7439.6|7436.8|7441|7438.2|7441.5|7438.7|7439.6|7436.8|2
1626251790000|2021-07-14 08:36:30|7441.5|7438.7|7442|7439.2|7442|7439.2|7441.5|7438.7|7
1626251800000|2021-07-14 08:36:40|7442.5|7439.7|7442.5|7439.7|7443|7440.2|7442|7439.2|21
1626251810000|2021-07-14 08:36:50|7442.6|7439.8|7442.6|7439.8|7443|7440.2|7442|7439.2|7
1626251820000|2021-07-14 08:37:00|7442.5|7439.7|7440.6|7437.8|7442.5|7439.7|7440.6|7437.8|12
1626251830000|2021-07-14 08:37:10|7440.5|7437.7|7440.5|7437.7|7441|7438.2|7440|7437.2|25
1626251840000|2021-07-14 08:37:20|7440|7437.2|7439.6|7436.8|7440|7437.2|7439|7436.2|11
1626251850000|2021-07-14 08:37:30|7439.5|7436.7|7438|7435.2|7439.5|7436.7|7438|7435.2|24
1626251860000|2021-07-14 08:37:40|7438.5|7435.7|7439.6|7436.8|7439.6|7436.8|7438|7435.2|12
1626251870000|2021-07-14 08:37:50|7440|7437.2|7441|7438.2|7441|7438.2|7440|7437.2|3
1626251880000|2021-07-14 08:38:00|7440.6|7437.8|7440|7437.2|7441|7438.2|7439.6|7436.8|8
1626251890000|2021-07-14 08:38:10|7439.6|7436.8|7440.5|7437.7|7440.6|7437.8|7439.6|7436.8|4
1626251900000|2021-07-14 08:38:20|7440.1|7437.3|7441|7438.2|7441|7438.2|7440.1|7437.3|2
1626251910000|2021-07-14 08:38:30|7441.6|7438.8|7441.5|7438.7|7441.6|7438.8|7441.5|7438.7|49
1626251920000|2021-07-14 08:38:40|7441.6|7438.8|7441|7438.2|7441.6|7438.8|7441|7438.2|0
1626251930000|2021-07-14 08:38:50|7440.6|7437.8|7441|7438.2|7441|7438.2|7440.6|7437.8|2
1626251940000|2021-07-14 08:39:00|7441.6|7438.8|7442|7439.2|7442.5|7439.7|7441.5|7438.7|7
1626251950000|2021-07-14 08:39:10|7442.5|7439.7|7442|7439.2|7443|7440.2|7442|7439.2|16
1626251960000|2021-07-14 08:39:20|7442.1|7439.3|7441.5|7438.7|7442.1|7439.3|7441|7438.2|16
1626251970000|2021-07-14 08:39:30|7441|7438.2|7441|7438.2|7441.5|7438.7|7441|7438.2|2
1626251980000|2021-07-14 08:39:40|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|7441|7438.2|3
1626251990000|2021-07-14 08:39:50|7441|7438.2|7441|7438.2|7441|7438.2|7440|7437.2|6
1626252000000|2021-07-14 08:40:00|7440.6|7437.8|7440.5|7437.7|7441.5|7438.7|7440|7437.2|35
1626252010000|2021-07-14 08:40:10|7440.6|7437.8|7441|7438.2|7441.5|7438.7|7440.6|7437.8|13
1626252020000|2021-07-14 08:40:20|7441.1|7438.3|7442|7439.2|7442.6|7439.8|7441.1|7438.3|16
1626252030000|2021-07-14 08:40:30|7442.1|7439.3|7441|7438.2|7442.5|7439.7|7440.6|7437.8|10
1626252040000|2021-07-14 08:40:40|7441.6|7438.8|7443|7440.2|7443|7440.2|7441.5|7438.7|22
1626252050000|2021-07-14 08:40:50|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7
1626252060000|2021-07-14 08:41:00|7442.5|7439.7|7442|7439.2|7442.5|7439.7|7442|7439.2|8
1626252080000|2021-07-14 08:41:20|7442.5|7439.7|7443|7440.2|7443.5|7440.7|7442.5|7439.7|3
1626252090000|2021-07-14 08:41:30|||||||||2
1626252100000|2021-07-14 08:41:40|7443.6|7440.8|7443|7440.2|7443.6|7440.8|7442.5|7439.7|18
1626252110000|2021-07-14 08:41:50|7442.6|7439.8|7443|7440.2|7443.5|7440.7|7442.6|7439.8|4
1626252120000|2021-07-14 08:42:00|7443.5|7440.7|7444|7441.2|7444.5|7441.7|7443.5|7440.7|5
1626252130000|2021-07-14 08:42:10|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|4
1626252140000|2021-07-14 08:42:20|7444|7441.2|7444|7441.2|7444.6|7441.8|7444|7441.2|6
1626252150000|2021-07-14 08:42:30|7444.5|7441.7|7444|7441.2|7444.5|7441.7|7444|7441.2|2
1626252160000|2021-07-14 08:42:40|7444.2|7441.4|7444|7441.2|7445.6|7442.8|7443.6|7440.8|30
1626252170000|2021-07-14 08:42:50|7444.1|7441.3|7445|7442.2|7445.2|7442.4|7444.1|7441.3|9
1626252180000|2021-07-14 08:43:00|7445.1|7442.3|7443.6|7440.8|7445.2|7442.4|7443.6|7440.8|18
1626252190000|2021-07-14 08:43:10|7443.2|7440.4|7443.6|7440.8|7443.6|7440.8|7443|7440.2|5
1626252200000|2021-07-14 08:43:20|7443.1|7440.3|7442.6|7439.8|7443.2|7440.4|7442.6|7439.8|5
1626252210000|2021-07-14 08:43:30|7443|7440.2|7443.2|7440.4|7443.2|7440.4|7442.6|7439.8|5
1626252220000|2021-07-14 08:43:40|7443.6|7440.8|7443.6|7440.8|7443.8|7441|7443.2|7440.4|12
1626252230000|2021-07-14 08:43:50|7444|7441.2|7444.2|7441.4|7444.6|7441.8|7444|7441.2|12
1626252240000|2021-07-14 08:44:00|7444|7441.2|7444.6|7441.8|7444.6|7441.8|7444|7441.2|7
1626252250000|2021-07-14 08:44:10|7444|7441.2|7444.6|7441.8|7444.6|7441.8|7444|7441.2|12
1626252260000|2021-07-14 08:44:20|7444.2|7441.4|7444.2|7441.4|7444.6|7441.8|7444.2|7441.4|2
1626252270000|2021-07-14 08:44:30|7444.6|7441.8|7443.6|7440.8|7444.6|7441.8|7443.6|7440.8|9
1626252280000|2021-07-14 08:44:40|7442.1|7439.3|7442.2|7439.4|7442.2|7439.4|7441.8|7439|17
1626252290000|2021-07-14 08:44:50|7441.8|7439|7442.6|7439.8|7442.6|7439.8|7441.8|7439|7
1626252300000|2021-07-14 08:45:00|7442.2|7439.4|7440.6|7437.8|7442.2|7439.4|7440.6|7437.8|14
1626252310000|2021-07-14 08:45:10|7440.2|7437.4|7439.2|7436.4|7440.2|7437.4|7439.2|7436.4|16
1626252320000|2021-07-14 08:45:20|7439.6|7436.8|7441.1|7438.3|7441.1|7438.3|7439.1|7436.3|31
1626252330000|2021-07-14 08:45:30|7441|7438.2|7439|7436.2|7441|7438.2|7438.6|7435.8|9
1626252340000|2021-07-14 08:45:40|7438.6|7435.8|7439.6|7436.8|7440|7437.2|7438|7435.2|22
1626252350000|2021-07-14 08:45:50|7440|7437.2|7440.6|7437.8|7440.6|7437.8|7440|7437.2|10
1626252360000|2021-07-14 08:46:00|7440.5|7437.7|7439.6|7436.8|7440.5|7437.7|7439|7436.2|31
1626252370000|2021-07-14 08:46:10|7440|7437.2|7439.6|7436.8|7440.6|7437.8|7439.6|7436.8|9
1626252380000|2021-07-14 08:46:20|7439|7436.2|7439|7436.2|7439.6|7436.8|7439|7436.2|10
1626252390000|2021-07-14 08:46:30|7439.2|7436.4|7438.6|7435.8|7439.5|7436.7|7438.6|7435.8|18
1626252400000|2021-07-14 08:46:40|7438|7435.2|7438|7435.2|7438.6|7435.8|7438|7435.2|8
1626252410000|2021-07-14 08:46:50|7438.1|7435.3|7439|7436.2|7439|7436.2|7438|7435.2|39
1626252420000|2021-07-14 08:47:00|7438.6|7435.8|7437|7434.2|7439|7436.2|7437|7434.2|36
1626252430000|2021-07-14 08:47:10|7436.6|7433.8|7434|7431.2|7437|7434.2|7433|7430.2|138
1626252440000|2021-07-14 08:47:20|7434.5|7431.7|7433|7430.2|7434.5|7431.7|7432|7429.2|62
1626252450000|2021-07-14 08:47:30|7433.6|7430.8|7435|7432.2|7435|7432.2|7433.5|7430.7|25
1626252460000|2021-07-14 08:47:40|7434.6|7431.8|7435.5|7432.7|7435.6|7432.8|7434.5|7431.7|14
1626252470000|2021-07-14 08:47:50|7435.6|7432.8|7436.5|7433.7|7436.6|7433.8|7435.6|7432.8|15
1626252480000|2021-07-14 08:48:00|7436|7433.2|7438|7435.2|7439|7436.2|7436|7433.2|25
1626252490000|2021-07-14 08:48:10|7437.6|7434.8|7437.5|7434.7|7438.5|7435.7|7436.5|7433.7|17
1626252500000|2021-07-14 08:48:20|7437.6|7434.8|7438|7435.2|7438.5|7435.7|7437.5|7434.7|18
1626252510000|2021-07-14 08:48:30|7437.6|7434.8|7437.5|7434.7|7438.5|7435.7|7437.5|7434.7|3
1626252520000|2021-07-14 08:48:40|7437.6|7434.8|7438|7435.2|7438|7435.2|7437.6|7434.8|1
1626252530000|2021-07-14 08:48:50|7437.6|7434.8|7437.5|7434.7|7437.6|7434.8|7437.5|7434.7|9
1626252540000|2021-07-14 08:49:00|7437.6|7434.8|7438.5|7435.7|7439|7436.2|7437.5|7434.7|11
1626252550000|2021-07-14 08:49:10|7438|7435.2|7438|7435.2|7439|7436.2|7438|7435.2|4
1626252560000|2021-07-14 08:49:20|7438.5|7435.7|7440|7437.2|7440|7437.2|7438.5|7435.7|5
1626252570000|2021-07-14 08:49:30|||||||||3
1626252580000|2021-07-14 08:49:40|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|5
1626252590000|2021-07-14 08:49:50|||||||||2
1626252600000|2021-07-14 08:50:00|7439.6|7436.8|7440.5|7437.7|7441|7438.2|7439.6|7436.8|16
1626252610000|2021-07-14 08:50:10|7441|7438.2|7440|7437.2|7441|7438.2|7439|7436.2|8
1626252620000|2021-07-14 08:50:20|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7439.5|7436.7|14
1626252630000|2021-07-14 08:50:30|7440|7437.2|7440|7437.2|7440|7437.2|7439.5|7436.7|11
1626252640000|2021-07-14 08:50:40|7439.6|7436.8|7439|7436.2|7439.6|7436.8|7439|7436.2|5
1626252650000|2021-07-14 08:50:50|7438.6|7435.8|7439|7436.2|7439.5|7436.7|7438.5|7435.7|16
1626252660000|2021-07-14 08:51:00|7439.5|7436.7|7438|7435.2|7439.5|7436.7|7438|7435.2|20
1626252670000|2021-07-14 08:51:10|7437.6|7434.8|7437.5|7434.7|7438|7435.2|7437.5|7434.7|9
1626252680000|2021-07-14 08:51:20|7437.6|7434.8|7438|7435.2|7438|7435.2|7437.6|7434.8|4
1626252690000|2021-07-14 08:51:30|7438.5|7435.7|7438|7435.2|7438.5|7435.7|7438|7435.2|8
1626252700000|2021-07-14 08:51:40|7437.6|7434.8|7438|7435.2|7438.5|7435.7|7437.5|7434.7|6
1626252710000|2021-07-14 08:51:50|7438.5|7435.7|7438|7435.2|7438.5|7435.7|7438|7435.2|1
1626252720000|2021-07-14 08:52:00|7437.6|7434.8|7438.5|7435.7|7438.5|7435.7|7437.4|7434.6|11
1626252730000|2021-07-14 08:52:10|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|1
1626252740000|2021-07-14 08:52:20|7438.5|7435.7|7438|7435.2|7438.5|7435.7|7438|7435.2|1
1626252750000|2021-07-14 08:52:30|7437.6|7434.8|7438|7435.2|7438|7435.2|7437.4|7434.6|13
1626252760000|2021-07-14 08:52:40|7438.1|7435.3|7439|7436.2|7439|7436.2|7438.1|7435.3|5
1626252770000|2021-07-14 08:52:50|7438.6|7435.8|7438.4|7435.6|7439|7436.2|7438|7435.2|14
1626252780000|2021-07-14 08:53:00|7438.5|7435.7|7438|7435.2|7439|7436.2|7438|7435.2|6
1626252790000|2021-07-14 08:53:10|7437.5|7434.7|7438.6|7435.8|7438.6|7435.8|7437.4|7434.6|8
1626252800000|2021-07-14 08:53:20|7439|7436.2|7439|7436.2|7439.4|7436.6|7439|7436.2|1
1626252810000|2021-07-14 08:53:30|||||||||3
1626252820000|2021-07-14 08:53:40|7438.5|7435.7|7438.4|7435.6|7438.6|7435.8|7437.4|7434.6|28
1626252830000|2021-07-14 08:53:50|||||||||1
1626252840000|2021-07-14 08:54:00|7438|7435.2|7438.6|7435.8|7438.6|7435.8|7437.6|7434.8|9
1626252850000|2021-07-14 08:54:10|7438.5|7435.7|7438|7435.2|7438.5|7435.7|7438|7435.2|2
1626252860000|2021-07-14 08:54:20|7438.4|7435.6|7439|7436.2|7439|7436.2|7438|7435.2|3
1626252870000|2021-07-14 08:54:30|7439.4|7436.6|7439|7436.2|7439.4|7436.6|7439|7436.2|0
1626252880000|2021-07-14 08:54:40|7439.4|7436.6|7440|7437.2|7440.4|7437.6|7439|7436.2|6
1626252890000|2021-07-14 08:54:50|7439.6|7436.8|7438.5|7435.7|7440|7437.2|7438.5|7435.7|6
1626252900000|2021-07-14 08:55:00|7438|7435.2|7438|7435.2|7438|7435.2|7436.6|7433.8|10
1626252910000|2021-07-14 08:55:10|7438.4|7435.6|7438|7435.2|7438.4|7435.6|7438|7435.2|1
1626252930000|2021-07-14 08:55:30|7438.4|7435.6|7438.5|7435.7|7438.6|7435.8|7438|7435.2|16
1626252940000|2021-07-14 08:55:40|7438.6|7435.8|7439.6|7436.8|7439.6|7436.8|7438.6|7435.8|1
1626252950000|2021-07-14 08:55:50|7440|7437.2|7440|7437.2|7440.4|7437.6|7440|7437.2|0
1626252960000|2021-07-14 08:56:00|7440.6|7437.8|7440|7437.2|7441|7438.2|7440|7437.2|20
1626252970000|2021-07-14 08:56:10|7439.6|7436.8|7440|7437.2|7440|7437.2|7439.6|7436.8|5
1626252980000|2021-07-14 08:56:20|7439.9|7437.1|7439|7436.2|7439.9|7437.1|7439|7436.2|5
1626252990000|2021-07-14 08:56:30|7438.6|7435.8|7437.4|7434.6|7439|7436.2|7437.4|7434.6|11
1626253000000|2021-07-14 08:56:40|7437|7434.2|7436.5|7433.7|7437|7434.2|7436|7433.2|14
1626253010000|2021-07-14 08:56:50|7436.4|7433.6|7436.6|7433.8|7436.6|7433.8|7436|7433.2|7
1626253020000|2021-07-14 08:57:00|7436.5|7433.7|7437.4|7434.6|7437.5|7434.7|7436.4|7433.6|8
1626253030000|2021-07-14 08:57:10|7437|7434.2|7437|7434.2|7437|7434.2|7437|7434.2|2
1626253040000|2021-07-14 08:57:20|7436.5|7433.7|7437|7434.2|7437|7434.2|7436.5|7433.7|2
1626253050000|2021-07-14 08:57:30|7437.4|7434.6|7441|7438.2|7441|7438.2|7437.4|7434.6|76
1626253060000|2021-07-14 08:57:40|7440.4|7437.6|7440|7437.2|7441|7438.2|7439.5|7436.7|26
1626253070000|2021-07-14 08:57:50|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|7439.4|7436.6|6
1626253080000|2021-07-14 08:58:00|7439.4|7436.6|7439.6|7436.8|7439.6|7436.8|7439|7436.2|4
1626253090000|2021-07-14 08:58:10|7439.5|7436.7|7438.6|7435.8|7439.5|7436.7|7438.6|7435.8|3
1626253100000|2021-07-14 08:58:20|7438.5|7435.7|7438.5|7435.7|7438.6|7435.8|7438.5|7435.7|2
1626253110000|2021-07-14 08:58:30|7438.6|7435.8|7438|7435.2|7438.6|7435.8|7437|7434.2|18
1626253120000|2021-07-14 08:58:40|7438.4|7435.6|7439|7436.2|7439|7436.2|7437.4|7434.6|14
1626253130000|2021-07-14 08:58:50|7438.6|7435.8|7439.1|7436.3|7439.5|7436.7|7438.6|7435.8|4
1626253140000|2021-07-14 08:59:00|7439.5|7436.7|7439|7436.2|7439.5|7436.7|7438.4|7435.6|7
1626253150000|2021-07-14 08:59:10|7438.6|7435.8|7439|7436.2|7439|7436.2|7438.6|7435.8|2
1626253160000|2021-07-14 08:59:20|7438.6|7435.8|7439.6|7436.8|7440|7437.2|7438.6|7435.8|14
1626253170000|2021-07-14 08:59:30|7440|7437.2|7440|7437.2|7440.4|7437.6|7439.6|7436.8|2
1626253180000|2021-07-14 08:59:40|7439.6|7436.8|7440|7437.2|7440|7437.2|7439.4|7436.6|9
1626253190000|2021-07-14 08:59:50|7440.4|7437.6|7440|7437.2|7441|7438.2|7440|7437.2|9
1626253200000|2021-07-14 09:00:00|7440.1|7437.3|7440|7437.2|7440.4|7437.6|7439.6|7436.8|12
1626253210000|2021-07-14 09:00:10|7440.4|7437.6|7440|7437.2|7440.4|7437.6|7439.6|7436.8|1
1626253220000|2021-07-14 09:00:20|7439.6|7436.8|7437|7434.2|7440|7437.2|7436.6|7433.8|41
1626253230000|2021-07-14 09:00:30|7436.4|7433.6|7436.4|7433.6|7436.4|7433.6|7436|7433.2|12
1626253240000|2021-07-14 09:00:40|7436.6|7433.8|7437|7434.2|7437.4|7434.6|7436|7433.2|13
1626253250000|2021-07-14 09:00:50|7436.5|7433.7|7436.6|7433.8|7437|7434.2|7436.4|7433.6|2
1626253260000|2021-07-14 09:01:00|7436.5|7433.7|7436.6|7433.8|7437|7434.2|7436|7433.2|13
1626253270000|2021-07-14 09:01:10|7436.5|7433.7|7435.6|7432.8|7437.6|7434.8|7434.6|7431.8|57
1626253280000|2021-07-14 09:01:20|7435.5|7432.7|7436.4|7433.6|7436.6|7433.8|7435.4|7432.6|13
1626253290000|2021-07-14 09:01:30|7436.5|7433.7|7437.4|7434.6|7437.4|7434.6|7436.4|7433.6|4
1626253300000|2021-07-14 09:01:40|7437.5|7434.7|7436.4|7433.6|7438|7435.2|7435.4|7432.6|28
1626253310000|2021-07-14 09:01:50|7436.5|7433.7|7437|7434.2|7437|7434.2|7436.4|7433.6|7
1626253320000|2021-07-14 09:02:00|7437.4|7434.6|7437.4|7434.6|7438.6|7435.8|7437|7434.2|40
1626253330000|2021-07-14 09:02:10|7437|7434.2|7437|7434.2|7437|7434.2|7437|7434.2|0
1626253340000|2021-07-14 09:02:20|7436.4|7433.6|7439|7436.2|7439|7436.2|7436.4|7433.6|14
1626253350000|2021-07-14 09:02:30|7438.4|7435.6|7438|7435.2|7439|7436.2|7438|7435.2|11
1626253360000|2021-07-14 09:02:40|7438.4|7435.6|7439|7436.2|7439|7436.2|7438.4|7435.6|9
1626253370000|2021-07-14 09:02:50|7438.9|7436.1|7438|7435.2|7438.9|7436.1|7438|7435.2|0
1626253380000|2021-07-14 09:03:00|7437.5|7434.7|7437|7434.2|7438|7435.2|7437|7434.2|1
1626253390000|2021-07-14 09:03:10|7436.4|7433.6|7436|7433.2|7437|7434.2|7436|7433.2|12
1626253400000|2021-07-14 09:03:20|7436.4|7433.6|7436|7433.2|7436.4|7433.6|7436|7433.2|3
1626253410000|2021-07-14 09:03:30|7436.4|7433.6|7436.4|7433.6|7436.4|7433.6|7436|7433.2|2
1626253420000|2021-07-14 09:03:40|7436|7433.2|7436.4|7433.6|7436.4|7433.6|7436|7433.2|1
1626253430000|2021-07-14 09:03:50|7437|7434.2|7436.4|7433.6|7437|7434.2|7436.4|7433.6|2
1626253440000|2021-07-14 09:04:00|7436.5|7433.7|7436|7433.2|7436.5|7433.7|7436|7433.2|3
1626253450000|2021-07-14 09:04:10|7435.6|7432.8|7435.4|7432.6|7435.6|7432.8|7435.4|7432.6|5
1626253460000|2021-07-14 09:04:20|7435|7432.2|7435.4|7432.6|7435.4|7432.6|7435|7432.2|4
1626253470000|2021-07-14 09:04:30|7435|7432.2|7436|7433.2|7436.4|7433.6|7434.4|7431.6|20
1626253480000|2021-07-14 09:04:40|7436.4|7433.6|7436.4|7433.6|7436.4|7433.6|7436|7433.2|1
1626253490000|2021-07-14 09:04:50|7436.6|7433.8|7435.9|7433.1|7437.4|7434.6|7435.9|7433.1|26
1626253500000|2021-07-14 09:05:00|7435.5|7432.7|7434.4|7431.6|7436|7433.2|7433.9|7431.1|33
1626253510000|2021-07-14 09:05:10|7434|7431.2|7435.9|7433.1|7436|7433.2|7434|7431.2|6
1626253520000|2021-07-14 09:05:20|7436|7433.2|7435.4|7432.6|7436|7433.2|7435.4|7432.6|9
1626253530000|2021-07-14 09:05:30|7436|7433.2|7436|7433.2|7436|7433.2|7436|7433.2|5
1626253540000|2021-07-14 09:05:40|7435.5|7432.7|7435.4|7432.6|7436|7433.2|7435.4|7432.6|8
1626253550000|2021-07-14 09:05:50|7435|7432.2|7433.9|7431.1|7435|7432.2|7433.4|7430.6|16
1626253560000|2021-07-14 09:06:00|7434|7431.2|7435|7432.2|7435.4|7432.6|7433.4|7430.6|5
1626253570000|2021-07-14 09:06:10|7434.6|7431.8|7433.6|7430.8|7435|7432.2|7433.6|7430.8|10
1626253580000|2021-07-14 09:06:20|7433.5|7430.7|7432|7429.2|7434.6|7431.8|7431.6|7428.8|91
1626253590000|2021-07-14 09:06:30|7432.4|7429.6|7431.5|7428.7|7432.4|7429.6|7431|7428.2|18
1626253600000|2021-07-14 09:06:40|7431.4|7428.6|7431|7428.2|7431.6|7428.8|7431|7428.2|15
1626253610000|2021-07-14 09:06:50|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|3
1626253620000|2021-07-14 09:07:00|7431|7428.2|7431|7428.2|7431.4|7428.6|7431|7428.2|4
1626253630000|2021-07-14 09:07:10|7431.4|7428.6|7426.4|7423.6|7431.4|7428.6|7426.4|7423.6|155
1626253640000|2021-07-14 09:07:20|7425.4|7422.6|7426.9|7424.1|7427|7424.2|7425.4|7422.6|36
1626253650000|2021-07-14 09:07:30|7427|7424.2|7427.4|7424.6|7427.4|7424.6|7426.4|7423.6|14
1626253660000|2021-07-14 09:07:40|7427|7424.2|7427|7424.2|7427|7424.2|7427|7424.2|16
1626253670000|2021-07-14 09:07:50|7427.4|7424.6|7426|7423.2|7427.4|7424.6|7425.6|7422.8|10
1626253680000|2021-07-14 09:08:00|7426.4|7423.6|7426|7423.2|7426.4|7423.6|7425.4|7422.6|22
1626253690000|2021-07-14 09:08:10|7426.4|7423.6|7427|7424.2|7427.6|7424.8|7426.4|7423.6|28
1626253700000|2021-07-14 09:08:20|7427.4|7424.6|7427.4|7424.6|7427.6|7424.8|7426.6|7423.8|18
1626253710000|2021-07-14 09:08:30|7427.5|7424.7|7427.5|7424.7|7427.6|7424.8|7427|7424.2|22
1626253720000|2021-07-14 09:08:40|7427.4|7424.6|7425|7422.2|7427.4|7424.6|7425|7422.2|30
1626253730000|2021-07-14 09:08:50|7425.4|7422.6|7425.5|7422.7|7426.4|7423.6|7425.4|7422.6|7
1626253740000|2021-07-14 09:09:00|7425.4|7422.6|7422.4|7419.6|7425.5|7422.7|7422.4|7419.6|90
1626253750000|2021-07-14 09:09:10|7422.8|7420|7421.4|7418.6|7423.4|7420.6|7421.4|7418.6|60
1626253760000|2021-07-14 09:09:20|7420.6|7417.8|7421|7418.2|7421.4|7418.6|7419.5|7416.7|106
1626253770000|2021-07-14 09:09:30|7421.4|7418.6|7422.4|7419.6|7422.4|7419.6|7421.4|7418.6|26
1626253780000|2021-07-14 09:09:40|7422|7419.2|7422.4|7419.6|7422.4|7419.6|7422|7419.2|5
1626253790000|2021-07-14 09:09:50|7422|7419.2|7421.4|7418.6|7422.4|7419.6|7421.4|7418.6|27
1626253800000|2021-07-14 09:10:00|7421|7418.2|7422.4|7419.6|7422.4|7419.6|7421|7418.2|52
1626253810000|2021-07-14 09:10:10|7422.5|7419.7|7422|7419.2|7423|7420.2|7421.4|7418.6|39
1626253820000|2021-07-14 09:10:20|7422.4|7419.6|7423.4|7420.6|7423.4|7420.6|7422|7419.2|33
1626253830000|2021-07-14 09:10:30|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|7422|7419.2|12
1626253840000|2021-07-14 09:10:40|||||||||6
1626253850000|2021-07-14 09:10:50|7422.5|7419.7|7423.4|7420.6|7423.4|7420.6|7422.4|7419.6|5
1626253860000|2021-07-14 09:11:00|7422.4|7419.6|7422.4|7419.6|7422.5|7419.7|7422.4|7419.6|10
1626253870000|2021-07-14 09:11:10|7422.5|7419.7|7423|7420.2|7423.4|7420.6|7422.4|7419.6|6
1626253880000|2021-07-14 09:11:20|7422.6|7419.8|7427.6|7424.8|7427.6|7424.8|7422.4|7419.6|108
1626253890000|2021-07-14 09:11:30|7427.5|7424.7|7427.6|7424.8|7429.6|7426.8|7427.4|7424.6|43
1626253900000|2021-07-14 09:11:40|7428|7425.2|7428|7425.2|7428.4|7425.6|7427.6|7424.8|4
1626253910000|2021-07-14 09:11:50|7428.4|7425.6|7428|7425.2|7428.4|7425.6|7428|7425.2|3
1626253920000|2021-07-14 09:12:00|7427.9|7425.1|7430|7427.2|7430.4|7427.6|7427.5|7424.7|15
1626253930000|2021-07-14 09:12:10|7429.6|7426.8|7428.4|7425.6|7429.9|7427.1|7428.4|7425.6|15
1626253940000|2021-07-14 09:12:20|7428|7425.2|7429|7426.2|7429|7426.2|7428|7425.2|27
1626253950000|2021-07-14 09:12:30|7429.4|7426.6|7428.4|7425.6|7430.4|7427.6|7428.4|7425.6|12
1626253960000|2021-07-14 09:12:40|7428|7425.2|7429.5|7426.7|7430|7427.2|7428|7425.2|20
1626253970000|2021-07-14 09:12:50|7429.4|7426.6|7429|7426.2|7429.9|7427.1|7428.4|7425.6|11
1626253980000|2021-07-14 09:13:00|7428.6|7425.8|7428|7425.2|7428.6|7425.8|7427.6|7424.8|13
1626253990000|2021-07-14 09:13:10|7428.4|7425.6|7428.4|7425.6|7428.4|7425.6|7428.4|7425.6|3
1626254000000|2021-07-14 09:13:20|7429|7426.2|7430.4|7427.6|7430.4|7427.6|7429|7426.2|20
1626254010000|2021-07-14 09:13:30|7430.5|7427.7|7432|7429.2|7432.4|7429.6|7430.4|7427.6|44
1626254020000|2021-07-14 09:13:40|7431.5|7428.7|7433.6|7430.8|7433.6|7430.8|7431.4|7428.6|24
1626254030000|2021-07-14 09:13:50|7433.5|7430.7|7435|7432.2|7435|7432.2|7433.4|7430.6|28
1626254040000|2021-07-14 09:14:00|7434.9|7432.1|7435.4|7432.6|7435.4|7432.6|7434|7431.2|26
1626254050000|2021-07-14 09:14:10|7435|7432.2|7433.4|7430.6|7435|7432.2|7433.4|7430.6|9
1626254060000|2021-07-14 09:14:20|7433|7430.2|7432.9|7430.1|7433.4|7430.6|7432.4|7429.6|13
1626254070000|2021-07-14 09:14:30|7433|7430.2|7435.1|7432.3|7435.6|7432.8|7433|7430.2|271
1626254080000|2021-07-14 09:14:40|7434.7|7431.9|7436.7|7433.9|7436.7|7433.9|7434.6|7431.8|36
1626254090000|2021-07-14 09:14:50|7437.2|7434.4|7436.6|7433.8|7437.6|7434.8|7436.6|7433.8|26
1626254100000|2021-07-14 09:15:00|7437|7434.2|7438.2|7435.4|7438.6|7435.8|7436.6|7433.8|12
1626254110000|2021-07-14 09:15:10|7438.3|7435.5|7440.6|7437.8|7440.6|7437.8|7438.1|7435.3|113
1626254120000|2021-07-14 09:15:20|7440.2|7437.4|7441.2|7438.4|7441.2|7438.4|7439.2|7436.4|24
1626254130000|2021-07-14 09:15:30|7441.6|7438.8|7440.6|7437.8|7441.7|7438.9|7440.6|7437.8|25
1626254140000|2021-07-14 09:15:40|7440.2|7437.4|7440.2|7437.4|7440.2|7437.4|7440.2|7437.4|11
1626254150000|2021-07-14 09:15:50|7439.7|7436.9|7438.6|7435.8|7439.7|7436.9|7438.6|7435.8|26
1626254160000|2021-07-14 09:16:00|7438.7|7435.9|7439.1|7436.3|7439.2|7436.4|7438.6|7435.8|13
1626254170000|2021-07-14 09:16:10|7438.6|7435.8|7437.2|7434.4|7439.2|7436.4|7437.2|7434.4|13
1626254180000|2021-07-14 09:16:20|7437.1|7434.3|7436.2|7433.4|7437.6|7434.8|7436.2|7433.4|14
1626254190000|2021-07-14 09:16:30|7436.6|7433.8|7437.1|7434.3|7438.2|7435.4|7436.6|7433.8|30
1626254200000|2021-07-14 09:16:40|7437.2|7434.4|7437.6|7434.8|7437.7|7434.9|7435.6|7432.8|9
1626254210000|2021-07-14 09:16:50|7438|7435.2|7438.6|7435.8|7438.7|7435.9|7438|7435.2|39
1626254220000|2021-07-14 09:17:00|7438.2|7435.4|7438.2|7435.4|7438.2|7435.4|7438.1|7435.3|6
1626254230000|2021-07-14 09:17:10|7437.7|7434.9|7437.2|7434.4|7437.7|7434.9|7437.1|7434.3|4
1626254240000|2021-07-14 09:17:20|7436.7|7433.9|7437.2|7434.4|7437.2|7434.4|7436.7|7433.9|13
1626254250000|2021-07-14 09:17:30|7436.7|7433.9|7437.2|7434.4|7437.2|7434.4|7436.6|7433.8|3
1626254260000|2021-07-14 09:17:40|7437.7|7434.9|7439.2|7436.4|7439.2|7436.4|7437.7|7434.9|8
1626254270000|2021-07-14 09:17:50|7439.1|7436.3|7439.2|7436.4|7439.7|7436.9|7439.1|7436.3|9
1626254280000|2021-07-14 09:18:00|7439.6|7436.8|7438.6|7435.8|7439.6|7436.8|7438.2|7435.4|7
1626254290000|2021-07-14 09:18:10|7438.2|7435.4|7436.2|7433.4|7438.2|7435.4|7435.7|7432.9|17
1626254300000|2021-07-14 09:18:20|7436.6|7433.8|7436.2|7433.4|7436.6|7433.8|7436.2|7433.4|0
1626254310000|2021-07-14 09:18:30|7436.6|7433.8|7436.6|7433.8|7436.7|7433.9|7436.6|7433.8|2
1626254320000|2021-07-14 09:18:40|7436.7|7433.9|7436.7|7433.9|7436.7|7433.9|7436.6|7433.8|5
1626254330000|2021-07-14 09:18:50|7437.2|7434.4|7437.2|7434.4|7437.2|7434.4|7437.2|7434.4|3
1626254340000|2021-07-14 09:19:00|7437.1|7434.3|7434.7|7431.9|7437.1|7434.3|7434.7|7431.9|26
1626254350000|2021-07-14 09:19:10|7435.2|7432.4|7435.2|7432.4|7435.7|7432.9|7434.7|7431.9|21
1626254360000|2021-07-14 09:19:20|7434.7|7431.9|7434.2|7431.4|7435.2|7432.4|7433.6|7430.8|19
1626254370000|2021-07-14 09:19:30|7434.1|7431.3|7433.2|7430.4|7434.2|7431.4|7432.2|7429.4|25
1626254380000|2021-07-14 09:19:40|7432.7|7429.9|7432.7|7429.9|7432.7|7429.9|7432.7|7429.9|13
1626254390000|2021-07-14 09:19:50|7432.6|7429.8|7431.7|7428.9|7432.6|7429.8|7431.2|7428.4|14
1626254400000|2021-07-14 09:20:00|7431.6|7428.8|7427.6|7424.8|7431.7|7428.9|7427.6|7424.8|62
1626254410000|2021-07-14 09:20:10|7427.1|7424.3|7428.6|7425.8|7429.1|7426.3|7427.1|7424.3|17
1626254420000|2021-07-14 09:20:20|7428|7425.2|7427.6|7424.8|7428.6|7425.8|7427.6|7424.8|23
1626254430000|2021-07-14 09:20:30|7427.1|7424.3|7426.1|7423.3|7427.6|7424.8|7425.6|7422.8|23
1626254440000|2021-07-14 09:20:40|7426.6|7423.8|7427.1|7424.3|7427.1|7424.3|7425.6|7422.8|43
1626254450000|2021-07-14 09:20:50|7427.6|7424.8|7428.1|7425.3|7428.6|7425.8|7427.6|7424.8|21
1626254460000|2021-07-14 09:21:00|7427.6|7424.8|7428.7|7425.9|7429.1|7426.3|7427.6|7424.8|18
1626254470000|2021-07-14 09:21:10|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|7428.1|7425.3|3
1626254480000|2021-07-14 09:21:20|7428.7|7425.9|7427.1|7424.3|7428.7|7425.9|7427.1|7424.3|23
1626254490000|2021-07-14 09:21:30|7427.6|7424.8|7426.1|7423.3|7427.6|7424.8|7426.1|7423.3|6
1626254500000|2021-07-14 09:21:40|7427.6|7424.8|7426.6|7423.8|7427.6|7424.8|7426.1|7423.3|18
1626254510000|2021-07-14 09:21:50|7426.1|7423.3|7427.1|7424.3|7427.1|7424.3|7426.1|7423.3|11
1626254520000|2021-07-14 09:22:00|7426.7|7423.9|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|6
1626254530000|2021-07-14 09:22:10|7426.2|7423.4|7426.6|7423.8|7427.1|7424.3|7426.1|7423.3|3
1626254540000|2021-07-14 09:22:20|7426.1|7423.3|7426.1|7423.3|7426.6|7423.8|7425.7|7422.9|9
1626254550000|2021-07-14 09:22:30|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7424.6|7421.8|38
1626254560000|2021-07-14 09:22:40|7425.7|7422.9|7426.1|7423.3|7426.6|7423.8|7425.7|7422.9|6
1626254570000|2021-07-14 09:22:50|7426.2|7423.4|7427.6|7424.8|7427.7|7424.9|7426.2|7423.4|35
1626254580000|2021-07-14 09:23:00|7426.7|7423.9|7427.6|7424.8|7427.6|7424.8|7426.6|7423.8|15
1626254590000|2021-07-14 09:23:10|7427.1|7424.3|7427.6|7424.8|7427.6|7424.8|7426.1|7423.3|5
1626254600000|2021-07-14 09:23:20|7427.7|7424.9|7427.1|7424.3|7428.6|7425.8|7426.7|7423.9|26
1626254610000|2021-07-14 09:23:30|7426.7|7423.9|7427.7|7424.9|7428.1|7425.3|7426.7|7423.9|13
1626254620000|2021-07-14 09:23:40|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|4
1626254630000|2021-07-14 09:23:50|7428.6|7425.8|7429.1|7426.3|7429.6|7426.8|7428.1|7425.3|2
1626254640000|2021-07-14 09:24:00|7429.6|7426.8|7429.1|7426.3|7429.6|7426.8|7428.6|7425.8|17
1626254650000|2021-07-14 09:24:10|7429.6|7426.8|7429.6|7426.8|7429.7|7426.9|7428.7|7425.9|9
1626254660000|2021-07-14 09:24:20|7429.1|7426.3|7428.1|7425.3|7429.1|7426.3|7428.1|7425.3|31
1626254670000|2021-07-14 09:24:30|7428.6|7425.8|7428.1|7425.3|7428.6|7425.8|7427.7|7424.9|3
1626254680000|2021-07-14 09:24:40|7428.6|7425.8|7427.7|7424.9|7429.6|7426.8|7427.7|7424.9|6
1626254690000|2021-07-14 09:24:50|7428.1|7425.3|7427.1|7424.3|7428.1|7425.3|7426.6|7423.8|14
1626254700000|2021-07-14 09:25:00|7427.2|7424.4|7427.1|7424.3|7427.6|7424.8|7427.1|7424.3|4
1626254710000|2021-07-14 09:25:10|7427.6|7424.8|7427.2|7424.4|7428.1|7425.3|7427.1|7424.3|6
1626254720000|2021-07-14 09:25:20|7427.6|7424.8|7426.2|7423.4|7427.6|7424.8|7426.2|7423.4|11
1626254730000|2021-07-14 09:25:30|7426.6|7423.8|7426.1|7423.3|7426.6|7423.8|7426.1|7423.3|17
1626254750000|2021-07-14 09:25:50|7426.2|7423.4|7427.1|7424.3|7427.6|7424.8|7426.2|7423.4|16
1626254760000|2021-07-14 09:26:00|7427.6|7424.8|7427.6|7424.8|7428.6|7425.8|7427.6|7424.8|48
1626254770000|2021-07-14 09:26:10|7428.1|7425.3|7427.7|7424.9|7428.1|7425.3|7427.6|7424.8|12
1626254780000|2021-07-14 09:26:20|7428.1|7425.3|7427.7|7424.9|7428.6|7425.8|7427.7|7424.9|15
1626254790000|2021-07-14 09:26:30|7428.1|7425.3|7428.1|7425.3|7428.6|7425.8|7428.1|7425.3|8
1626254800000|2021-07-14 09:26:40|7428.7|7425.9|7427.7|7424.9|7429.1|7426.3|7427.7|7424.9|8
1626254810000|2021-07-14 09:26:50|7428.1|7425.3|7429.1|7426.3|7429.1|7426.3|7427.6|7424.8|12
1626254820000|2021-07-14 09:27:00|7428.7|7425.9|7428.6|7425.8|7428.7|7425.9|7427.7|7424.9|5
1626254830000|2021-07-14 09:27:10|7428.1|7425.3|7426.1|7423.3|7428.7|7425.9|7426.1|7423.3|23
1626254840000|2021-07-14 09:27:20|||||||||1
1626254850000|2021-07-14 09:27:30|7426.6|7423.8|7424.6|7421.8|7426.6|7423.8|7422.6|7419.8|55
1626254860000|2021-07-14 09:27:40|7425.1|7422.3|7425.6|7422.8|7425.6|7422.8|7424.6|7421.8|22
1626254870000|2021-07-14 09:27:50|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|1
1626254880000|2021-07-14 09:28:00|7424.6|7421.8|7423.6|7420.8|7424.6|7421.8|7423.6|7420.8|9
1626254890000|2021-07-14 09:28:10|7424|7421.2|7424.6|7421.8|7425.1|7422.3|7424|7421.2|18
1626254900000|2021-07-14 09:28:20|7424.7|7421.9|7426.1|7423.3|7426.1|7423.3|7424.7|7421.9|4
1626254910000|2021-07-14 09:28:30|7425.7|7422.9|7425.1|7422.3|7425.7|7422.9|7424.7|7421.9|5
1626254920000|2021-07-14 09:28:40|7425.6|7422.8|7426.6|7423.8|7426.6|7423.8|7425.6|7422.8|6
1626254930000|2021-07-14 09:28:50|7426.1|7423.3|7427.1|7424.3|7427.1|7424.3|7426.1|7423.3|11
1626254940000|2021-07-14 09:29:00|7426.7|7423.9|7427.6|7424.8|7428.1|7425.3|7426.6|7423.8|33
1626254950000|2021-07-14 09:29:10|7427.1|7424.3|7428.6|7425.8|7429.6|7426.8|7426.6|7423.8|34
1626254960000|2021-07-14 09:29:20|7429.1|7426.3|7428.6|7425.8|7429.6|7426.8|7428.6|7425.8|20
1626254970000|2021-07-14 09:29:30|7428.7|7425.9|7428.1|7425.3|7428.7|7425.9|7428.1|7425.3|17
1626254980000|2021-07-14 09:29:40|7427.7|7424.9|7427.1|7424.3|7427.7|7424.9|7426.6|7423.8|18
1626254990000|2021-07-14 09:29:50|7427.6|7424.8|7426.6|7423.8|7427.6|7424.8|7426.6|7423.8|11
1626255000000|2021-07-14 09:30:00|7425.6|7422.8|7425.6|7422.8|7426.6|7423.8|7425.1|7422.3|13
1626255010000|2021-07-14 09:30:10|7425.1|7422.3|7424.6|7421.8|7425.6|7422.8|7424.6|7421.8|17
1626255020000|2021-07-14 09:30:20|7424.1|7421.3|7424.6|7421.8|7424.6|7421.8|7424.1|7421.3|6
1626255030000|2021-07-14 09:30:30|7424.1|7421.3|7424.6|7421.8|7424.6|7421.8|7424.1|7421.3|5
1626255040000|2021-07-14 09:30:40|7424.7|7421.9|7425.1|7422.3|7425.1|7422.3|7424.1|7421.3|49
1626255050000|2021-07-14 09:30:50|7425|7422.2|7425.1|7422.3|7425.6|7422.8|7424.6|7421.8|6
1626255060000|2021-07-14 09:31:00|7424.6|7421.8|7425.1|7422.3|7425.1|7422.3|7424.1|7421.3|9
1626255070000|2021-07-14 09:31:10|7425.6|7422.8|7425.7|7422.9|7425.7|7422.9|7425.6|7422.8|28
1626255080000|2021-07-14 09:31:20|7425.6|7422.8|7426.1|7423.3|7427.1|7424.3|7425.6|7422.8|16
1626255090000|2021-07-14 09:31:30|7426.6|7423.8|7426.6|7423.8|7426.7|7423.9|7426.1|7423.3|24
1626255100000|2021-07-14 09:31:40|7426.7|7423.9|7426.1|7423.3|7426.7|7423.9|7426.1|7423.3|8
1626255110000|2021-07-14 09:31:50|7425.6|7422.8|7427.1|7424.3|7427.1|7424.3|7425.6|7422.8|6
1626255120000|2021-07-14 09:32:00|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.6|7423.8|18
1626255130000|2021-07-14 09:32:10|7426.6|7423.8|7427.7|7424.9|7427.7|7424.9|7426.1|7423.3|43
1626255140000|2021-07-14 09:32:20|||||||||5
1626255150000|2021-07-14 09:32:30|7428.1|7425.3|7428.7|7425.9|7428.7|7425.9|7427.6|7424.8|17
1626255160000|2021-07-14 09:32:40|7429.6|7426.8|7429.1|7426.3|7429.7|7426.9|7428.7|7425.9|13
1626255170000|2021-07-14 09:32:50|7429.6|7426.8|7431.7|7428.9|7431.9|7429.1|7428.7|7425.9|182
1626255180000|2021-07-14 09:33:00|7431.8|7429|7432.3|7429.5|7432.7|7429.9|7431.7|7428.9|30
1626255190000|2021-07-14 09:33:10|7432.7|7429.9|7432.7|7429.9|7432.7|7429.9|7432.3|7429.5|18
1626255200000|2021-07-14 09:33:20|7432.3|7429.5|7430.3|7427.5|7432.3|7429.5|7429.7|7426.9|32
1626255210000|2021-07-14 09:33:30|7430.2|7427.4|7427.6|7424.8|7430.3|7427.5|7427.1|7424.3|109
1626255220000|2021-07-14 09:33:40|7427.7|7424.9|7427.6|7424.8|7427.7|7424.9|7427.1|7424.3|10
1626255230000|2021-07-14 09:33:50|7427.7|7424.9|7427.2|7424.4|7427.7|7424.9|7427.1|7424.3|3
1626255240000|2021-07-14 09:34:00|7427.7|7424.9|7430.7|7427.9|7430.7|7427.9|7426.7|7423.9|137
1626255250000|2021-07-14 09:34:10|7430.8|7428|7430.7|7427.9|7430.8|7428|7430.3|7427.5|18
1626255260000|2021-07-14 09:34:20|7430.3|7427.5|7430.3|7427.5|7430.3|7427.5|7429.8|7427|20
1626255270000|2021-07-14 09:34:30|7430.7|7427.9|7428.8|7426|7430.7|7427.9|7428.8|7426|23
1626255280000|2021-07-14 09:34:40|7428.9|7426.1|7428.3|7425.5|7428.9|7426.1|7428.3|7425.5|9
1626255290000|2021-07-14 09:34:50|7428.7|7425.9|7427.7|7424.9|7428.7|7425.9|7427.7|7424.9|17
1626255300000|2021-07-14 09:35:00|7426.7|7423.9|7427.8|7425|7428.3|7425.5|7426.7|7423.9|24
1626255310000|2021-07-14 09:35:10|7427.9|7425.1|7428.7|7425.9|7428.7|7425.9|7427.9|7425.1|1
1626255320000|2021-07-14 09:35:20|7428.8|7426|7429.7|7426.9|7429.7|7426.9|7428.8|7426|3
1626255330000|2021-07-14 09:35:30|7429.6|7426.8|7428.7|7425.9|7429.6|7426.8|7428.3|7425.5|19
1626255340000|2021-07-14 09:35:40|7428.3|7425.5|7428.7|7425.9|7428.7|7425.9|7428.3|7425.5|7
1626255350000|2021-07-14 09:35:50|7428.9|7426.1|7428.7|7425.9|7429.7|7426.9|7428.7|7425.9|12
1626255360000|2021-07-14 09:36:00|7428.3|7425.5|7428.7|7425.9|7428.7|7425.9|7428.2|7425.4|6
1626255370000|2021-07-14 09:36:10|7428.8|7426|7429.3|7426.5|7429.7|7426.9|7427.7|7424.9|26
1626255380000|2021-07-14 09:36:20|7429.7|7426.9|7429.7|7426.9|7429.7|7426.9|7429.3|7426.5|2
1626255390000|2021-07-14 09:36:30|7429.3|7426.5|7429.7|7426.9|7429.7|7426.9|7429.3|7426.5|1
1626255400000|2021-07-14 09:36:40|7429.9|7427.1|7430.3|7427.5|7430.3|7427.5|7429.8|7427|5
1626255410000|2021-07-14 09:36:50|7430.7|7427.9|7431.2|7428.4|7431.8|7429|7430.3|7427.5|18
1626255420000|2021-07-14 09:37:00|7430.8|7428|7430.3|7427.5|7430.8|7428|7430.3|7427.5|2
1626255430000|2021-07-14 09:37:10|7430.7|7427.9|7430.3|7427.5|7430.7|7427.9|7429.3|7426.5|9
1626255440000|2021-07-14 09:37:20|7430.2|7427.4|7429.3|7426.5|7430.2|7427.4|7429.3|7426.5|16
1626255450000|2021-07-14 09:37:30|7428.9|7426.1|7430.3|7427.5|7430.7|7427.9|7428.9|7426.1|14
1626255460000|2021-07-14 09:37:40|7429.9|7427.1|7430.3|7427.5|7430.3|7427.5|7429.9|7427.1|9
1626255470000|2021-07-14 09:37:50|7430.9|7428.1|7431.3|7428.5|7432.3|7429.5|7430.9|7428.1|6
1626255480000|2021-07-14 09:38:00|7430.9|7428.1|7431.8|7429|7431.9|7429.1|7430.7|7427.9|7
1626255490000|2021-07-14 09:38:10|7431.9|7429.1|7432.3|7429.5|7432.3|7429.5|7431.8|7429|3
1626255500000|2021-07-14 09:38:20|7432.7|7429.9|7432.3|7429.5|7432.7|7429.9|7431.9|7429.1|9
1626255510000|2021-07-14 09:38:30|7431.4|7428.6|7432.3|7429.5|7433.3|7430.5|7431.3|7427.9|92
1626255520000|2021-07-14 09:38:40|7432.7|7429.9|7432.7|7429.9|7433.9|7431.1|7432.7|7429.9|40
1626255530000|2021-07-14 09:38:50|7432.3|7429.5|7432.7|7429.9|7432.7|7429.9|7432.3|7429.5|4
1626255540000|2021-07-14 09:39:00|7432.3|7429.5|7431.7|7428.9|7432.3|7429.5|7431.7|7428.9|4
1626255550000|2021-07-14 09:39:10|7432.3|7429.5|7431.7|7428.9|7432.3|7429.5|7431.7|7428.9|10
1626255560000|2021-07-14 09:39:20|7432.3|7429.5|7432.2|7429.4|7432.3|7429.5|7432.2|7429.4|4
1626255570000|2021-07-14 09:39:30|7432.3|7429.5|7431.7|7428.9|7432.3|7429.5|7431.7|7428.9|2
1626255580000|2021-07-14 09:39:40|||||||||1
1626255590000|2021-07-14 09:39:50|7431.8|7429|7431.7|7428.9|7431.8|7429|7431.7|7428.9|2
1626255600000|2021-07-14 09:40:00|7430.9|7428.1|7430.7|7427.9|7431.3|7428.5|7430.7|7427.9|7
1626255610000|2021-07-14 09:40:10|7430.3|7427.5|7429.7|7426.9|7430.3|7427.5|7429.7|7426.9|11
1626255620000|2021-07-14 09:40:20|7428.7|7425.9|7429.7|7426.9|7429.7|7426.9|7428.7|7425.9|11
1626255630000|2021-07-14 09:40:30|7429.3|7426.5|7428.7|7425.9|7429.3|7426.5|7428.7|7425.9|1
1626255640000|2021-07-14 09:40:40|||||||||4
1626255650000|2021-07-14 09:40:50|7428.8|7426|7428.7|7425.9|7428.8|7426|7428.7|7425.9|6
1626255660000|2021-07-14 09:41:00|7428.8|7426|7427.7|7424.9|7428.8|7426|7427.7|7424.9|12
1626255670000|2021-07-14 09:41:10|||||||||5
1626255680000|2021-07-14 09:41:20|7428.3|7425.5|7428.3|7425.5|7429.9|7427.1|7427.7|7424.9|32
1626255690000|2021-07-14 09:41:30|7428.7|7425.9|7428.3|7425.5|7428.9|7426.1|7428.3|7425.5|4
1626255700000|2021-07-14 09:41:40|7428.7|7425.9|7428.7|7425.9|7428.8|7426|7428.7|7425.9|5
1626255710000|2021-07-14 09:41:50|7429.3|7426.5|7428.3|7425.5|7429.9|7427.1|7427.7|7424.9|70
1626255720000|2021-07-14 09:42:00|7428.7|7425.9|7428.3|7425.5|7428.7|7425.9|7428.3|7425.5|34
1626255730000|2021-07-14 09:42:10|7428.7|7425.9|7428.3|7425.5|7428.7|7425.9|7428.3|7425.5|3
1626255740000|2021-07-14 09:42:20|7428.7|7425.9|7427.3|7424.5|7428.7|7425.9|7427.3|7424.5|8
1626255750000|2021-07-14 09:42:30|7427.7|7424.9|7426.7|7423.9|7427.7|7424.9|7426.7|7423.9|7
1626255760000|2021-07-14 09:42:40|7426.5|7423.7|7423.7|7420.9|7426.5|7423.7|7423.3|7420.5|81
1626255770000|2021-07-14 09:42:50|7423.3|7420.5|7423.9|7421.1|7423.9|7421.1|7422.9|7420.1|17
1626255780000|2021-07-14 09:43:00|7424.3|7421.5|7425.7|7422.9|7425.7|7422.9|7423.9|7421.1|11
1626255790000|2021-07-14 09:43:10|7425.3|7422.5|7426.3|7423.5|7426.3|7423.5|7425.3|7422.5|18
1626255800000|2021-07-14 09:43:20|7426.7|7423.9|7427.3|7424.5|7427.7|7424.9|7426.7|7423.9|5
1626255810000|2021-07-14 09:43:30|||||||||1
1626255820000|2021-07-14 09:43:40|7427.7|7424.9|7426.7|7423.9|7427.8|7425|7426.7|7423.9|15
1626255830000|2021-07-14 09:43:50|7425.7|7422.9|7426.3|7423.5|7426.3|7423.5|7425.7|7422.9|17
1626255840000|2021-07-14 09:44:00|7425.8|7423|7426.3|7423.5|7426.3|7423.5|7425.7|7422.9|21
1626255850000|2021-07-14 09:44:10|7425.9|7423.1|7425.3|7422.5|7426.3|7423.5|7425.3|7422.5|2
1626255860000|2021-07-14 09:44:20|7424.9|7422.1|7425.7|7422.9|7425.7|7422.9|7424.7|7421.9|8
1626255870000|2021-07-14 09:44:30|7425.3|7422.5|7426.3|7423.5|7426.3|7423.5|7425.3|7422.5|5
1626255880000|2021-07-14 09:44:40|7426.7|7423.9|7427.2|7424.4|7427.7|7424.9|7426.7|7423.9|18
1626255890000|2021-07-14 09:44:50|7427.3|7424.5|7428.7|7425.9|7428.7|7425.9|7426.7|7423.9|5
1626255900000|2021-07-14 09:45:00|7428.2|7425.4|7427.7|7424.9|7428.2|7425.4|7427.7|7424.9|2
1626255910000|2021-07-14 09:45:10|7427.3|7424.5|7426.7|7423.9|7427.3|7424.5|7426.7|7423.9|0
1626255920000|2021-07-14 09:45:20|7426.8|7424|7427.2|7424.4|7427.2|7424.4|7426.7|7423.9|19
1626255930000|2021-07-14 09:45:30|7426.7|7423.9|7426.7|7423.9|7426.8|7424|7426.7|7423.9|0
1626255940000|2021-07-14 09:45:40|7427.2|7424.4|7427.7|7424.9|7428.3|7425.5|7427.2|7424.4|8
1626255950000|2021-07-14 09:45:50|7427.8|7425|7428.7|7425.9|7428.7|7425.9|7427.8|7425|0
1626255960000|2021-07-14 09:46:00|7428.8|7426|7429.2|7426.4|7429.7|7426.9|7428.8|7426|6
1626255970000|2021-07-14 09:46:10|7429.1|7426.3|7427.7|7424.9|7429.1|7426.3|7426.7|7423.9|46
1626255980000|2021-07-14 09:46:20|7427.3|7424.5|7427.3|7424.5|7427.9|7425.1|7427.3|7424.5|17
1626255990000|2021-07-14 09:46:30|7427.2|7424.4|7426.7|7423.9|7427.3|7424.5|7426.7|7423.9|4
1626256000000|2021-07-14 09:46:40|7426.3|7423.5|7428.3|7425.5|7428.3|7425.5|7426.3|7423.5|4
1626256010000|2021-07-14 09:46:50|7428.7|7425.9|7428.7|7425.9|7429.8|7427|7428.2|7425.4|35
1626256020000|2021-07-14 09:47:00|7428.8|7426|7429.3|7426.5|7429.3|7426.5|7428.7|7425.9|8
1626256030000|2021-07-14 09:47:10|7429.2|7426.4|7428.7|7425.9|7429.2|7426.4|7428.7|7425.9|3
1626256040000|2021-07-14 09:47:20|7428.8|7426|7428.7|7425.9|7428.8|7426|7428.7|7425.9|7
1626256050000|2021-07-14 09:47:30|7428.2|7425.4|7428.7|7425.9|7429.2|7426.4|7427.7|7424.9|11
1626256060000|2021-07-14 09:47:40|7429.1|7426.3|7429.8|7427|7429.8|7427|7429.1|7426.3|5
1626256070000|2021-07-14 09:47:50|7429.7|7426.9|7429.3|7426.5|7429.7|7426.9|7429.3|7426.5|2
1626256080000|2021-07-14 09:48:00|7429.7|7426.9|7428.3|7425.5|7429.7|7426.9|7428.3|7425.5|1
1626256090000|2021-07-14 09:48:10|7428.7|7425.9|7427.7|7424.9|7428.7|7425.9|7427.7|7424.9|5
1626256100000|2021-07-14 09:48:20|||||||||18
1626256120000|2021-07-14 09:48:40|7428.3|7425.5|7427.1|7424.3|7428.7|7425.9|7426.7|7423.9|12
1626256130000|2021-07-14 09:48:50|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|3
1626256140000|2021-07-14 09:49:00|7426.8|7424|7427.3|7424.5|7427.7|7424.9|7426.7|7423.9|24
1626256150000|2021-07-14 09:49:10|7427.7|7424.9|7427.3|7424.5|7427.7|7424.9|7426.7|7423.9|9
1626256160000|2021-07-14 09:49:20|7427.7|7424.9|7427.8|7425|7428.3|7425.5|7427.7|7424.9|0
1626256170000|2021-07-14 09:49:30|7427.7|7424.9|7426.7|7423.9|7427.7|7424.9|7426.7|7423.9|3
1626256190000|2021-07-14 09:49:50|||||||||2
1626256210000|2021-07-14 09:50:10|7425.8|7423|7426.2|7423.4|7426.7|7423.9|7425.7|7422.9|20
1626256220000|2021-07-14 09:50:20|7425.7|7422.9|7426.7|7423.9|7426.7|7423.9|7425.7|7422.9|1
1626256230000|2021-07-14 09:50:30|||||||||1
1626256250000|2021-07-14 09:50:50|7427.2|7424.4|7427.7|7424.9|7427.7|7424.9|7427.2|7424.4|3
1626256270000|2021-07-14 09:51:10|7428.1|7425.3|7429.7|7426.9|7429.7|7426.9|7428.1|7425.3|69
1626256280000|2021-07-14 09:51:20|7429.5|7426.7|7429.7|7426.9|7429.7|7426.9|7429.5|7426.7|6
1626256290000|2021-07-14 09:51:30|7429.5|7426.7|7428.7|7425.9|7429.7|7426.9|7428.7|7425.9|21
1626256300000|2021-07-14 09:51:40|7429.5|7426.7|7429.1|7426.3|7429.5|7426.7|7428.7|7425.9|11
1626256320000|2021-07-14 09:52:00|7429.5|7426.7|7429.1|7426.3|7429.5|7426.7|7428.7|7425.9|1
1626256330000|2021-07-14 09:52:10|7429.3|7426.5|7430.1|7427.3|7430.6|7427.8|7429.3|7426.5|14
1626256340000|2021-07-14 09:52:20|7429.7|7426.9|7429.7|7426.9|7430.1|7427.3|7429.5|7426.7|2
1626256350000|2021-07-14 09:52:30|7430.1|7427.3|7429.1|7426.3|7430.1|7427.3|7429.1|7426.3|9
1626256360000|2021-07-14 09:52:40|7428.5|7425.7|7430.1|7427.3|7430.1|7427.3|7428.5|7425.7|5
1626256370000|2021-07-14 09:52:50|7429.7|7426.9|7429.6|7426.8|7430.1|7427.3|7429.6|7426.8|1
1626256380000|2021-07-14 09:53:00|7429.5|7426.7|7429.7|7426.9|7429.7|7426.9|7429.1|7426.3|2
1626256390000|2021-07-14 09:53:10|7430.1|7427.3|7430.1|7427.3|7430.5|7427.7|7430.1|7427.3|0
1626256400000|2021-07-14 09:53:20|7428.6|7425.8|7429.5|7426.7|7429.6|7426.8|7428.5|7425.7|24
1626256420000|2021-07-14 09:53:40|7429.7|7426.9|7429.1|7426.3|7429.7|7426.9|7428.7|7425.9|12
1626256430000|2021-07-14 09:53:50|7428.7|7425.9|7426.5|7423.7|7429.1|7426.3|7425.5|7422.7|71
1626256440000|2021-07-14 09:54:00|7425.7|7422.9|7426.1|7423.3|7426.1|7423.3|7425.7|7422.9|3
1626256450000|2021-07-14 09:54:10|7425.7|7422.9|7425.6|7422.8|7425.7|7422.9|7425.6|7422.8|1
1626256460000|2021-07-14 09:54:20|7425.7|7422.9|7425.5|7422.7|7426.5|7423.7|7425.5|7422.7|6
1626256470000|2021-07-14 09:54:30|7425.6|7422.8|7423.5|7420.7|7425.6|7422.8|7423.1|7420.3|30
1626256480000|2021-07-14 09:54:40|7423.1|7420.3|7423.1|7420.3|7424.5|7421.7|7423.1|7420.3|39
1626256490000|2021-07-14 09:54:50|7423.5|7420.7|7425.1|7422.3|7425.1|7422.3|7423.5|7420.7|21
1626256500000|2021-07-14 09:55:00|7424.5|7421.7|7424.1|7421.3|7425.7|7422.9|7424.1|7421.3|20
1626256510000|2021-07-14 09:55:10|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|7424.5|7421.7|0
1626256520000|2021-07-14 09:55:20|7424.1|7421.3|7423.1|7420.3|7424.1|7421.3|7422.7|7419.9|6
1626256530000|2021-07-14 09:55:30|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|7423.1|7420.3|6
1626256540000|2021-07-14 09:55:40|7423.6|7420.8|7423.5|7420.7|7423.6|7420.8|7423.5|7420.7|7
1626256550000|2021-07-14 09:55:50|7423.1|7420.3|7423.5|7420.7|7423.5|7420.7|7423.1|7420.3|2
1626256560000|2021-07-14 09:56:00|||||||||2
1626256570000|2021-07-14 09:56:10|7423.6|7420.8|7423.1|7420.3|7423.6|7420.8|7423.1|7420.3|8
1626256580000|2021-07-14 09:56:20|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|7423.5|7420.7|0
1626256590000|2021-07-14 09:56:30|7423.1|7420.3|7423.5|7420.7|7423.5|7420.7|7423.1|7420.3|5
1626256600000|2021-07-14 09:56:40|7423.1|7420.3|7423.1|7420.3|7423.5|7420.7|7423.1|7420.3|6
1626256610000|2021-07-14 09:56:50|7423|7420.2|7422.5|7419.7|7423.1|7420.3|7422.5|7419.7|10
1626256620000|2021-07-14 09:57:00|||||||||2
1626256630000|2021-07-14 09:57:10|7422|7419.2|7420.5|7417.7|7422|7419.2|7420.5|7417.7|67
1626256640000|2021-07-14 09:57:20|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|53
1626256650000|2021-07-14 09:57:30|7419|7416.2|7419.1|7416.3|7419.5|7416.7|7417.5|7414.7|80
1626256660000|2021-07-14 09:57:40|7419.5|7416.7|7420.5|7417.7|7420.5|7417.7|7419|7416.2|17
1626256670000|2021-07-14 09:57:50|7420.1|7417.3|7421.1|7418.3|7421.5|7418.7|7419.7|7416.9|11
1626256680000|2021-07-14 09:58:00|7420.7|7417.9|7421.1|7418.3|7421.5|7418.7|7420.7|7417.9|6
1626256690000|2021-07-14 09:58:10|7421.5|7418.7|7420.1|7417.3|7421.5|7418.7|7419.5|7416.7|16
1626256700000|2021-07-14 09:58:20|7420.5|7417.7|7422.1|7419.3|7422.1|7419.3|7420.5|7417.7|15
1626256710000|2021-07-14 09:58:30|7422.5|7419.7|7421.7|7418.9|7422.5|7419.7|7421.7|7418.9|1
1626256720000|2021-07-14 09:58:40|7422.1|7419.3|7423.1|7420.3|7423.5|7420.7|7422.1|7419.3|18
1626256730000|2021-07-14 09:58:50|7422.7|7419.9|7422.7|7419.9|7423.5|7420.7|7422.6|7419.8|4
1626256740000|2021-07-14 09:59:00|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|3
1626256750000|2021-07-14 09:59:10|7421.6|7418.8|7422.1|7419.3|7422.5|7419.7|7421.6|7418.8|0
1626256760000|2021-07-14 09:59:20|7421.5|7418.7|7422.5|7419.7|7422.5|7419.7|7421.5|7418.7|15
1626256770000|2021-07-14 09:59:30|7422.7|7419.9|7423.5|7420.7|7423.5|7420.7|7422.7|7419.9|7
1626256780000|2021-07-14 09:59:40|7422.5|7419.7|7423.5|7420.7|7423.5|7420.7|7422.5|7419.7|13
1626256790000|2021-07-14 09:59:50|7423.6|7420.8|7423.6|7420.8|7424.1|7421.3|7423.5|7420.7|5
1626256800000|2021-07-14 10:00:00|7423.5|7420.7|7421.1|7418.3|7423.5|7420.7|7420.5|7417.7|17
1626256810000|2021-07-14 10:00:10|7420.7|7417.9|7421.1|7418.3|7421.5|7418.7|7420.5|7417.7|3
1626256820000|2021-07-14 10:00:20|7421.5|7418.7|7420.5|7417.7|7421.5|7418.7|7420.5|7417.7|11
1626256830000|2021-07-14 10:00:30|7420.1|7417.3|7419.9|7417.1|7420.1|7417.3|7419.6|7416.8|12
1626256840000|2021-07-14 10:00:40|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7418.6|7415.8|12
1626256850000|2021-07-14 10:00:50|7419.1|7416.3|7421.1|7418.3|7421.1|7418.3|7419.1|7416.3|16
1626256860000|2021-07-14 10:01:00|7421|7418.2|7420.5|7417.7|7421.1|7418.3|7420.5|7417.7|16
1626256870000|2021-07-14 10:01:10|7419.7|7416.9|7419.5|7416.7|7420.5|7417.7|7419.5|7416.7|6
1626256880000|2021-07-14 10:01:20|7419.1|7416.3|7418.5|7415.7|7419.5|7416.7|7418.5|7415.7|36
1626256890000|2021-07-14 10:01:30|7418.1|7415.3|7417.7|7414.9|7418.1|7415.3|7417.5|7414.7|24
1626256900000|2021-07-14 10:01:40|7418.1|7415.3|7417.1|7414.3|7418.1|7415.3|7417.1|7414.3|27
1626256910000|2021-07-14 10:01:50|7417.5|7414.7|7416.5|7413.7|7417.5|7414.7|7415.1|7412.3|110
1626256920000|2021-07-14 10:02:00|7416.1|7413.3|7417|7414.2|7417.5|7414.7|7415.5|7412.7|53
1626256930000|2021-07-14 10:02:10|7417.1|7414.3|7416.5|7413.7|7417.1|7414.3|7416.5|7413.7|11
1626256940000|2021-07-14 10:02:20|7416.1|7413.3|7416.5|7413.7|7416.6|7413.8|7415.7|7412.9|12
1626256950000|2021-07-14 10:02:30|7416.7|7413.9|7417.1|7414.3|7417.1|7414.3|7416.7|7413.9|8
1626256960000|2021-07-14 10:02:40|7416.6|7413.8|7416.1|7413.3|7417.1|7414.3|7415.7|7412.9|17
1626256970000|2021-07-14 10:02:50|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|6
1626256980000|2021-07-14 10:03:00|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|6
1626256990000|2021-07-14 10:03:10|7415.6|7412.8|7416.1|7413.3|7416.1|7413.3|7415.1|7412.3|25
1626257000000|2021-07-14 10:03:20|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|5
1626257010000|2021-07-14 10:03:30|7415.7|7412.9|7416.7|7413.9|7416.7|7413.9|7415.7|7412.9|73
1626257020000|2021-07-14 10:03:40|||||||||3
1626257030000|2021-07-14 10:03:50|7416.6|7413.8|7416.1|7413.3|7416.7|7413.9|7415.7|7412.9|16
1626257040000|2021-07-14 10:04:00|7416.5|7413.7|7416.1|7413.3|7416.6|7413.8|7416.1|7413.3|16
1626257050000|2021-07-14 10:04:10|7416.5|7413.7|7417.7|7414.9|7417.7|7414.9|7416.5|7413.7|28
1626257060000|2021-07-14 10:04:20|7418.7|7415.9|7418.5|7415.7|7418.7|7415.9|7417.7|7414.9|44
1626257070000|2021-07-14 10:04:30|7418.6|7415.8|7418.1|7415.3|7418.6|7415.8|7417.5|7414.7|6
1626257080000|2021-07-14 10:04:40|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|0
1626257100000|2021-07-14 10:05:00|7418.1|7415.3|7417.5|7414.7|7418.1|7415.3|7417.5|7414.7|8
1626257110000|2021-07-14 10:05:10|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.6|7414.8|5
1626257120000|2021-07-14 10:05:20|7417.5|7414.7|7416.7|7413.9|7417.5|7414.7|7416.7|7413.9|7
1626257130000|2021-07-14 10:05:30|7417.1|7414.3|7416.5|7413.7|7417.5|7414.7|7416.5|7413.7|5
1626257140000|2021-07-14 10:05:40|7415.5|7412.7|7415.1|7412.3|7415.7|7412.9|7415.1|7412.3|14
1626257150000|2021-07-14 10:05:50|||||||||1
1626257160000|2021-07-14 10:06:00|7415.5|7412.7|7411.1|7408.3|7415.5|7412.7|7411|7408.2|312
1626257170000|2021-07-14 10:06:10|7410.5|7407.7|7411.5|7408.7|7411.5|7408.7|7409.5|7406.7|45
1626257180000|2021-07-14 10:06:20|7411.6|7408.8|7411.5|7408.7|7412.1|7409.3|7411.1|7408.3|33
1626257190000|2021-07-14 10:06:30|7411.6|7408.8|7414.7|7411.9|7415.1|7412.3|7411.6|7408.8|64
1626257200000|2021-07-14 10:06:40|7415|7412.2|7416.6|7413.8|7416.7|7413.9|7414.5|7411.7|19
1626257210000|2021-07-14 10:06:50|7416.7|7413.9|7418.7|7415.9|7418.7|7415.9|7416.5|7413.7|31
1626257220000|2021-07-14 10:07:00|7419.1|7416.3|7419.1|7416.3|7419.6|7416.8|7418.5|7415.7|24
1626257230000|2021-07-14 10:07:10|7419.6|7416.8|7422.1|7419.3|7422.7|7419.9|7419.6|7416.8|96
1626257240000|2021-07-14 10:07:20|7421.5|7418.7|7421.1|7418.3|7421.5|7418.7|7420.1|7417.3|25
1626257250000|2021-07-14 10:07:30|7420.7|7417.9|7420.7|7417.9|7421.5|7418.7|7420.5|7417.7|15
1626257260000|2021-07-14 10:07:40|7421.1|7418.3|7420.5|7417.7|7421.7|7418.9|7420.1|7417.3|16
1626257270000|2021-07-14 10:07:50|7420.1|7417.3|7419.6|7416.8|7420.1|7417.3|7419.1|7416.3|18
1626257280000|2021-07-14 10:08:00|7420.1|7417.3|7419.1|7416.3|7420.5|7417.7|7418.7|7415.9|21
1626257290000|2021-07-14 10:08:10|7419.5|7416.7|7419.1|7416.3|7419.5|7416.7|7418.6|7415.8|3
1626257300000|2021-07-14 10:08:20|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.1|7416.3|5
1626257310000|2021-07-14 10:08:30|7419.6|7416.8|7419.1|7416.3|7419.7|7416.9|7419.1|7416.3|13
1626257320000|2021-07-14 10:08:40|7419.5|7416.7|7418.1|7415.3|7419.5|7416.7|7417.6|7414.8|23
1626257330000|2021-07-14 10:08:50|7418.5|7415.7|7418.1|7415.3|7418.5|7415.7|7418.1|7415.3|1
1626257340000|2021-07-14 10:09:00|7417.7|7414.9|7418.5|7415.7|7418.5|7415.7|7417.7|7414.9|6
1626257350000|2021-07-14 10:09:10|7418.1|7415.3|7418.7|7415.9|7418.7|7415.9|7418.1|7415.3|39
1626257360000|2021-07-14 10:09:20|7419.1|7416.3|7418.1|7415.3|7419.1|7416.3|7417.7|7414.9|6
1626257370000|2021-07-14 10:09:30|7418.5|7415.7|7419.5|7416.7|7419.5|7416.7|7418.1|7415.3|8
1626257380000|2021-07-14 10:09:40|7418.7|7415.9|7418.7|7415.9|7419.6|7416.8|7418.7|7415.9|14
1626257390000|2021-07-14 10:09:50|7418.5|7415.7|7418.1|7415.3|7418.5|7415.7|7418.1|7415.3|4
1626257400000|2021-07-14 10:10:00|7417.6|7414.8|7417.6|7414.8|7418.1|7415.3|7417.5|7414.7|17
1626257410000|2021-07-14 10:10:10|7417.5|7414.7|7418.5|7415.7|7418.5|7415.7|7417.5|7414.7|7
1626257420000|2021-07-14 10:10:20|7418.1|7415.3|7418.1|7415.3|7418.5|7415.7|7418.1|7415.3|2
1626257430000|2021-07-14 10:10:30|7418.5|7415.7|7418.7|7415.9|7418.7|7415.9|7418.5|7415.7|2
1626257440000|2021-07-14 10:10:40|7418.6|7415.8|7415.5|7412.7|7418.6|7415.8|7415.5|7412.7|64
1626257450000|2021-07-14 10:10:50|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7415.6|7412.8|8
1626257460000|2021-07-14 10:11:00|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.1|7413.3|12
1626257470000|2021-07-14 10:11:10|7417.1|7414.3|7418.5|7415.7|7418.5|7415.7|7417.1|7414.3|5
1626257480000|2021-07-14 10:11:20|7418.6|7415.8|7419.1|7416.3|7419.5|7416.7|7418.6|7415.8|15
1626257490000|2021-07-14 10:11:30|7419.5|7416.7|7420.1|7417.3|7420.1|7417.3|7419.1|7416.3|10
1626257500000|2021-07-14 10:11:40|7419.7|7416.9|7421.1|7418.3|7421.5|7418.7|7419.7|7416.9|10
1626257510000|2021-07-14 10:11:50|7420.7|7417.9|7421.5|7418.7|7421.6|7418.8|7420.6|7417.8|8
1626257520000|2021-07-14 10:12:00|7421.1|7418.3|7421.5|7418.7|7421.6|7418.8|7421.1|7418.3|7
1626257530000|2021-07-14 10:12:10|7421.6|7418.8|7422.1|7419.3|7422.5|7419.7|7421.6|7418.8|11
1626257540000|2021-07-14 10:12:20|7421.7|7418.9|7421.7|7418.9|7422.1|7419.3|7421.7|7418.9|2
1626257550000|2021-07-14 10:12:30|7421.5|7418.7|7421.7|7418.9|7422.1|7419.3|7420.7|7417.9|8
1626257560000|2021-07-14 10:12:40|7421.5|7418.7|7419.6|7416.8|7421.5|7418.7|7419.5|7416.7|26
1626257570000|2021-07-14 10:12:50|7419.7|7416.9|7419.5|7416.7|7419.7|7416.9|7418.5|7415.7|13
1626257580000|2021-07-14 10:13:00|7419.1|7416.3|7416.1|7413.3|7419.1|7416.3|7416.1|7413.3|42
1626257590000|2021-07-14 10:13:10|7416.2|7413.4|7416.1|7413.3|7417.1|7414.3|7416.1|7413.3|8
1626257600000|2021-07-14 10:13:20|7416.5|7413.7|7416.1|7413.3|7416.5|7413.7|7415.1|7412.3|10
1626257610000|2021-07-14 10:13:30|7416.5|7413.7|7417.1|7414.3|7417.1|7414.3|7416.5|7413.7|11
1626257630000|2021-07-14 10:13:50|7417|7414.2|7418.1|7415.3|7418.1|7415.3|7416.1|7413.3|28
1626257640000|2021-07-14 10:14:00|7418.7|7415.9|7418.1|7415.3|7419.1|7416.3|7418.1|7415.3|11
1626257650000|2021-07-14 10:14:10|7418.5|7415.7|7419.5|7416.7|7419.5|7416.7|7418.5|7415.7|27
1626257660000|2021-07-14 10:14:20|7418.7|7415.9|7417.5|7414.7|7419.1|7416.3|7417.5|7414.7|11
1626257670000|2021-07-14 10:14:30|7417.6|7414.8|7418.1|7415.3|7418.1|7415.3|7417.6|7414.8|3
1626257680000|2021-07-14 10:14:40|7418.5|7415.7|7419.1|7416.3|7419.7|7416.9|7418.5|7415.7|37
1626257690000|2021-07-14 10:14:50|7418.7|7415.9|7417.1|7414.3|7418.7|7415.9|7417.1|7414.3|4
1626257700000|2021-07-14 10:15:00|7417.5|7414.7|7416.5|7413.7|7417.5|7414.7|7416.5|7413.7|33
1626257710000|2021-07-14 10:15:10|7416.6|7413.8|7417.1|7414.3|7417.1|7414.3|7416.5|7413.7|6
1626257720000|2021-07-14 10:15:20|7417.5|7414.7|7417.7|7414.9|7417.7|7414.9|7416.5|7413.7|14
1626257730000|2021-07-14 10:15:30|7417.5|7414.7|7417.5|7414.7|7417.7|7414.9|7417.5|7414.7|10
1626257740000|2021-07-14 10:15:40|7417.6|7414.8|7417.1|7414.3|7417.6|7414.8|7417.1|7414.3|1
1626257750000|2021-07-14 10:15:50|7416.9|7414.1|7415.1|7412.3|7416.9|7414.1|7415.1|7412.3|30
1626257760000|2021-07-14 10:16:00|||||||||25
1626257770000|2021-07-14 10:16:10|||||||||10
1626257780000|2021-07-14 10:16:20|||||||||9
1626257790000|2021-07-14 10:16:30|7415.5|7412.7|7415.1|7412.3|7415.7|7412.9|7415.1|7412.3|8
1626257800000|2021-07-14 10:16:40|7414.7|7411.9|7415.1|7412.3|7415.1|7412.3|7414.5|7411.7|10
1626257810000|2021-07-14 10:16:50|7415.5|7412.7|7415.7|7412.9|7415.7|7412.9|7415.5|7412.7|2
1626257820000|2021-07-14 10:17:00|7415.6|7412.8|7414.6|7411.8|7415.7|7412.9|7414.5|7411.7|25
1626257830000|2021-07-14 10:17:10|7415.1|7412.3|7415.5|7412.7|7415.6|7412.8|7414.7|7411.9|0
1626257840000|2021-07-14 10:17:20|7415.7|7412.9|7417.1|7414.3|7417.1|7414.3|7415.7|7412.9|9
1626257850000|2021-07-14 10:17:30|7416.6|7413.8|7416.1|7413.3|7417.1|7414.3|7416.1|7413.3|2
1626257860000|2021-07-14 10:17:40|7416.6|7413.8|7416.7|7413.9|7416.7|7413.9|7416.6|7413.8|1
1626257870000|2021-07-14 10:17:50|7416.5|7413.7|7416.1|7413.3|7416.5|7413.7|7416.1|7413.3|2
1626257880000|2021-07-14 10:18:00|7416.5|7413.7|7414.7|7411.9|7416.5|7413.7|7414.5|7411.7|24
1626257890000|2021-07-14 10:18:10|7414.5|7411.7|7413.7|7410.9|7414.6|7411.8|7413.7|7410.9|9
1626257900000|2021-07-14 10:18:20|7414.1|7411.3|7414.1|7411.3|7415.1|7412.3|7414.1|7411.3|27
1626257910000|2021-07-14 10:18:30|7414.5|7411.7|7414.6|7411.8|7415.1|7412.3|7414.1|7411.3|11
1626257920000|2021-07-14 10:18:40|7414.5|7411.7|7414.6|7411.8|7415.1|7412.3|7414.5|7411.7|9
1626257930000|2021-07-14 10:18:50|7414.5|7411.7|7415.1|7412.3|7415.1|7412.3|7414.1|7411.3|17
1626257940000|2021-07-14 10:19:00|7414.6|7411.8|7414.1|7411.3|7414.6|7411.8|7414.1|7411.3|6
1626257950000|2021-07-14 10:19:10|7414.2|7411.4|7414.6|7411.8|7414.6|7411.8|7414.2|7411.4|8
1626257960000|2021-07-14 10:19:20|7414.1|7411.3|7413.1|7410.3|7414.1|7411.3|7412.6|7409.8|13
1626257970000|2021-07-14 10:19:30|7413.5|7410.7|7413.1|7410.3|7413.5|7410.7|7412.6|7409.8|13
1626257980000|2021-07-14 10:19:40|7412.6|7409.8|7413.5|7410.7|7413.6|7410.8|7412.6|7409.8|13
1626257990000|2021-07-14 10:19:50|7413.1|7410.3|7414.1|7411.3|7414.1|7411.3|7412.6|7409.8|4
1626258000000|2021-07-14 10:20:00|7413.6|7410.8|7414.1|7411.3|7414.5|7411.7|7413.6|7410.8|13
1626258010000|2021-07-14 10:20:10|7414.5|7411.7|7414.1|7411.3|7414.5|7411.7|7414.1|7411.3|0
1626258020000|2021-07-14 10:20:20|||||||||8
1626258030000|2021-07-14 10:20:30|7413.6|7410.8|7412.1|7409.3|7413.6|7410.8|7411.6|7408.8|36
1626258040000|2021-07-14 10:20:40|7412.5|7409.7|7411.6|7408.8|7412.5|7409.7|7411.6|7408.8|11
1626258050000|2021-07-14 10:20:50|7412.1|7409.3|7411.1|7408.3|7412.1|7409.3|7411.1|7408.3|18
1626258060000|2021-07-14 10:21:00|7411.5|7408.7|7411.1|7408.3|7411.6|7408.8|7411.1|7408.3|26
1626258070000|2021-07-14 10:21:10|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7
1626258080000|2021-07-14 10:21:20|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7411.1|7408.3|25
1626258090000|2021-07-14 10:21:30|7411.6|7408.8|7412.6|7409.8|7412.6|7409.8|7411.6|7408.8|8
1626258100000|2021-07-14 10:21:40|7413.1|7410.3|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|28
1626258110000|2021-07-14 10:21:50|7414.1|7411.3|7415.1|7412.3|7415.1|7412.3|7414.1|7411.3|10
1626258120000|2021-07-14 10:22:00|7414.6|7411.8|7415.1|7412.3|7415.1|7412.3|7414.1|7411.3|18
1626258140000|2021-07-14 10:22:20|7415.6|7412.8|7416.1|7413.3|7416.1|7413.3|7415.5|7412.7|30
1626258150000|2021-07-14 10:22:30|||||||||5
1626258160000|2021-07-14 10:22:40|7416.5|7413.7|7417.1|7414.3|7417.5|7414.7|7416.1|7413.3|52
1626258170000|2021-07-14 10:22:50|7418.1|7415.3|7420.2|7417.4|7421.2|7418.4|7418.1|7415.3|135
1626258180000|2021-07-14 10:23:00|7419.6|7416.8|7419.2|7416.4|7419.6|7416.8|7419.1|7416.3|26
1626258190000|2021-07-14 10:23:10|7419.1|7416.3|7418.2|7415.4|7419.6|7416.8|7418.2|7415.4|16
1626258200000|2021-07-14 10:23:20|7418.6|7415.8|7418.7|7415.9|7418.8|7416|7418.2|7415.4|31
1626258210000|2021-07-14 10:23:30|7418.3|7415.5|7419.2|7416.4|7419.2|7416.4|7418.2|7415.4|8
1626258220000|2021-07-14 10:23:40|7419.8|7417|7420.2|7417.4|7420.2|7417.4|7419.8|7417|4
1626258230000|2021-07-14 10:23:50|7420.6|7417.8|7420.2|7417.4|7420.6|7417.8|7420.2|7417.4|9
1626258240000|2021-07-14 10:24:00|7419.8|7417|7421.2|7418.4|7421.8|7419|7419.8|7417|67
1626258250000|2021-07-14 10:24:10|7421.3|7418.5|7421.2|7418.4|7422.2|7419.4|7420.8|7418|34
1626258260000|2021-07-14 10:24:20|7420.8|7418|7421.6|7418.8|7421.8|7419|7420.2|7417.4|25
1626258270000|2021-07-14 10:24:30|7421.2|7418.4|7421.8|7419|7421.8|7419|7421.2|7418.4|7
1626258280000|2021-07-14 10:24:40|7422.2|7419.4|7424.4|7421.6|7424.4|7421.6|7422.2|7419.4|437
1626258290000|2021-07-14 10:24:50|7424.8|7422|7427.4|7424.6|7427.4|7424.6|7424.8|7422|69
1626258300000|2021-07-14 10:25:00|7427.8|7425|7427.8|7425|7428|7425.2|7427|7424.2|44
1626258310000|2021-07-14 10:25:10|7427|7424.2|7425.4|7422.6|7427|7424.2|7424.9|7422.1|72
1626258320000|2021-07-14 10:25:20|7425.3|7422.5|7425.8|7423|7425.9|7423.1|7424.8|7422|30
1626258330000|2021-07-14 10:25:30|7425.4|7422.6|7426|7423.2|7426|7423.2|7425.4|7422.6|8
1626258340000|2021-07-14 10:25:40|7425.9|7423.1|7426.8|7424|7426.8|7424|7425.8|7423|5
1626258350000|2021-07-14 10:25:50|7426|7423.2|7426.8|7424|7426.8|7424|7426|7423.2|4
1626258360000|2021-07-14 10:26:00|7426.9|7424.1|7426.8|7424|7426.9|7424.1|7426|7423.2|6
1626258370000|2021-07-14 10:26:10|7426.4|7423.6|7424.9|7422.1|7426.4|7423.6|7424.8|7422|13
1626258380000|2021-07-14 10:26:20|7424.8|7422|7425.8|7423|7425.8|7423|7424.8|7422|4
1626258390000|2021-07-14 10:26:30|7425.4|7422.6|7425.8|7423|7425.8|7423|7424.8|7422|9
1626258400000|2021-07-14 10:26:40|||||||||1
1626258410000|2021-07-14 10:26:50|7426|7423.2|7424.8|7422|7426|7423.2|7424.8|7422|23
1626258420000|2021-07-14 10:27:00|7423.8|7421|7423.8|7421|7423.8|7421|7423|7420.2|14
1626258430000|2021-07-14 10:27:10|7423.4|7420.6|7420.8|7418|7423.4|7420.6|7420.8|7418|22
1626258440000|2021-07-14 10:27:20|||||||||13
1626258450000|2021-07-14 10:27:30|7421|7418.2|7421.8|7419|7421.8|7419|7421|7418.2|13
1626258460000|2021-07-14 10:27:40|7420.8|7418|7423.4|7420.6|7423.4|7420.6|7420.8|7418|54
1626258470000|2021-07-14 10:27:50|7423.3|7420.5|7421.8|7419|7423.3|7420.5|7421.8|7419|9
1626258480000|2021-07-14 10:28:00|7422.3|7419.5|7420.8|7418|7422.4|7419.6|7420.8|7418|22
1626258490000|2021-07-14 10:28:10|7421.8|7419|7421.8|7419|7421.8|7419|7421.8|7419|0
1626258500000|2021-07-14 10:28:20|7422.4|7419.6|7421.4|7418.6|7422.4|7419.6|7421.4|7418.6|9
1626258510000|2021-07-14 10:28:30|7421.8|7419|7421.8|7419|7421.8|7419|7421.8|7419|2
1626258520000|2021-07-14 10:28:40|7421.9|7419.1|7422.9|7420.1|7423.4|7420.6|7421.9|7419.1|17
1626258530000|2021-07-14 10:28:50|7423.3|7420.5|7421.8|7419|7423.3|7420.5|7421.8|7419|24
1626258540000|2021-07-14 10:29:00|7421.9|7419.1|7422.9|7420.1|7422.9|7420.1|7421.8|7419|6
1626258550000|2021-07-14 10:29:10|7422.8|7420|7423.3|7420.5|7423.4|7420.6|7422.8|7420|18
1626258560000|2021-07-14 10:29:20|7423.8|7421|7424.4|7421.6|7424.8|7422|7423.4|7420.6|14
1626258570000|2021-07-14 10:29:30|7424.3|7421.5|7424.8|7422|7425.4|7422.6|7424.3|7421.5|13
1626258580000|2021-07-14 10:29:40|7424.9|7422.1|7424.4|7421.6|7425.4|7422.6|7424.4|7421.6|6
1626258590000|2021-07-14 10:29:50|7424.2|7421.4|7423.8|7421|7424.4|7421.6|7423.8|7421|10
1626258600000|2021-07-14 10:30:00|7422.9|7420.1|7423.8|7421|7423.9|7421.1|7422.8|7420|18
1626258610000|2021-07-14 10:30:10|7423.9|7421.1|7427.8|7425|7428.8|7426|7423.9|7421.1|104
1626258620000|2021-07-14 10:30:20|7427.9|7425.1|7427.8|7425|7427.9|7425.1|7427.4|7424.6|15
1626258630000|2021-07-14 10:30:30|7427.4|7424.6|7428.8|7426|7429.8|7427|7427.2|7424.4|110
1626258640000|2021-07-14 10:30:40|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.8|7426|37
1626258650000|2021-07-14 10:30:50|7428.8|7426|7430.9|7428.1|7431.9|7429.1|7428.8|7426|85
1626258660000|2021-07-14 10:31:00|7431.4|7428.6|7430.9|7428.1|7431.4|7428.6|7430.4|7427.6|29
1626258670000|2021-07-14 10:31:10|7430.8|7428|7433.4|7430.6|7435.4|7432.6|7430.8|7428|106
1626258680000|2021-07-14 10:31:20|7432.9|7430.1|7431.8|7429|7432.9|7430.1|7430.8|7428|31
1626258690000|2021-07-14 10:31:30|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|7430.9|7428.1|42
1626258700000|2021-07-14 10:31:40|7431.3|7428.5|7430.8|7428|7431.8|7429|7430.8|7428|19
1626258710000|2021-07-14 10:31:50|7431.2|7428.4|7432.4|7429.6|7433.2|7430.4|7430.8|7428|29
1626258720000|2021-07-14 10:32:00|7431.9|7429.1|7430.9|7428.1|7432.3|7429.5|7430.9|7428.1|14
1626258730000|2021-07-14 10:32:10|7430.8|7428|7430.8|7428|7431.4|7428.6|7430.8|7428|9
1626258740000|2021-07-14 10:32:20|7430.9|7428.1|7432.4|7429.6|7432.4|7429.6|7430.9|7428.1|47
1626258750000|2021-07-14 10:32:30|7432.5|7429.7|7433.8|7431|7434.4|7431.6|7432.5|7429.7|21
1626258760000|2021-07-14 10:32:40|7433.4|7430.6|7432.3|7429.5|7433.4|7430.6|7431.9|7429.1|10
1626258770000|2021-07-14 10:32:50|7431.8|7429|7432.4|7429.6|7432.4|7429.6|7431.4|7428.6|7
1626258780000|2021-07-14 10:33:00|7432.3|7429.5|7432.4|7429.6|7432.4|7429.6|7432.3|7429.5|3
1626258790000|2021-07-14 10:33:10|7432.8|7430|7431.8|7429|7432.8|7430|7431.8|7429|8
1626258800000|2021-07-14 10:33:20|7431.4|7428.6|7430.9|7428.1|7431.8|7429|7430.9|7428.1|5
1626258810000|2021-07-14 10:33:30|7430.8|7428|7431.4|7428.6|7431.8|7429|7430.4|7427.6|15
1626258820000|2021-07-14 10:33:40|7430.9|7428.1|7431.8|7429|7431.8|7429|7430.8|7428|12
1626258830000|2021-07-14 10:33:50|7431.4|7428.6|7432.8|7430|7432.8|7430|7431.4|7428.6|9
1626258840000|2021-07-14 10:34:00|7432.9|7430.1|7433.8|7431|7434.4|7431.6|7432.9|7430.1|24
1626258850000|2021-07-14 10:34:10|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|7433.8|7431|10
1626258860000|2021-07-14 10:34:20|7433.8|7431|7435.8|7433|7436.4|7433.6|7433.8|7431|32
1626258870000|2021-07-14 10:34:30|7436.4|7433.6|7436.8|7434|7437.8|7435|7435.9|7433.1|64
1626258880000|2021-07-14 10:34:40|7436.9|7434.1|7437.9|7435.1|7438.8|7436|7436.8|7434|35
1626258890000|2021-07-14 10:34:50|7437.8|7435|7437.9|7435.1|7438.8|7436|7437.8|7435|28
1626258900000|2021-07-14 10:35:00|7438.3|7435.5|7438.8|7436|7439.9|7437.1|7437.9|7435.1|33
1626258910000|2021-07-14 10:35:10|7439.4|7436.6|7437.8|7435|7439.8|7437|7437.8|7435|19
1626258920000|2021-07-14 10:35:20|7438.2|7435.4|7437.8|7435|7438.8|7436|7437.8|7435|16
1626258930000|2021-07-14 10:35:30|7437.9|7435.1|7437.4|7434.6|7438.4|7435.6|7436.8|7434|23
1626258940000|2021-07-14 10:35:40|7437.8|7435|7438.4|7435.6|7438.4|7435.6|7437.8|7435|7
1626258950000|2021-07-14 10:35:50|7437.8|7435|7439.4|7436.6|7439.4|7436.6|7437.8|7435|46
1626258960000|2021-07-14 10:36:00|7438.9|7436.1|7438.8|7436|7439.4|7436.6|7438.8|7436|36
1626258970000|2021-07-14 10:36:10|7437.8|7435|7437.3|7434.5|7437.8|7435|7436.8|7434|25
1626258980000|2021-07-14 10:36:20|7437.4|7434.6|7438.8|7436|7438.8|7436|7437.4|7434.6|13
1626258990000|2021-07-14 10:36:30|7438.4|7435.6|7438.8|7436|7438.8|7436|7438.4|7435.6|4
1626259000000|2021-07-14 10:36:40|7438.4|7435.6|7437.8|7435|7438.8|7436|7437.8|7435|2
1626259010000|2021-07-14 10:36:50|7437.9|7435.1|7437.4|7434.6|7438.8|7436|7437.4|7434.6|27
1626259020000|2021-07-14 10:37:00|7437.8|7435|7436.8|7434|7437.8|7435|7435.8|7433|20
1626259030000|2021-07-14 10:37:10|7436.4|7433.6|7436.8|7434|7436.8|7434|7436.3|7433.5|4
1626259040000|2021-07-14 10:37:20|7436.3|7433.5|7436.8|7434|7436.8|7434|7435.8|7433|8
1626259050000|2021-07-14 10:37:30|7436.4|7433.6|7436.8|7434|7436.8|7434|7436.4|7433.6|0
1626259070000|2021-07-14 10:37:50|7437.4|7434.6|7436.8|7434|7437.8|7435|7436.8|7434|3
1626259080000|2021-07-14 10:38:00|7436.4|7433.6|7435.8|7433|7436.8|7434|7435.8|7433|4
1626259090000|2021-07-14 10:38:10|||||||||1
1626259100000|2021-07-14 10:38:20|7436.4|7433.6|7436.8|7434|7436.8|7434|7435.8|7433|14
1626259110000|2021-07-14 10:38:30|7436.4|7433.6|7436.4|7433.6|7436.8|7434|7435.8|7433|3
1626259120000|2021-07-14 10:38:40|7436.8|7434|7436.4|7433.6|7436.8|7434|7436.4|7433.6|19
1626259130000|2021-07-14 10:38:50|7436.8|7434|7435.8|7433|7436.8|7434|7435.8|7433|4
1626259140000|2021-07-14 10:39:00|||||||||1
1626259150000|2021-07-14 10:39:10|7436.3|7433.5|7435.8|7433|7436.3|7433.5|7434.8|7432|37
1626259160000|2021-07-14 10:39:20|7436.8|7434|7437.8|7435|7437.8|7435|7436.8|7434|14
1626259170000|2021-07-14 10:39:30|||||||||7
1626259180000|2021-07-14 10:39:40|7437.3|7434.5|7436.8|7434|7437.4|7434.6|7436.8|7434|8
1626259190000|2021-07-14 10:39:50|7436.6|7433.8|7435.8|7433|7436.6|7433.8|7435.8|7433|11
1626259200000|2021-07-14 10:40:00|7435.9|7433.1|7435.8|7433|7436.8|7434|7435.8|7433|11
1626259220000|2021-07-14 10:40:20|7435.6|7432.8|7435.4|7432.6|7435.6|7432.8|7434.2|7431.4|63
1626259230000|2021-07-14 10:40:30|7435.8|7433|7435.8|7433|7435.8|7433|7435.4|7432.6|8
1626259240000|2021-07-14 10:40:40|7434.8|7432|7436.8|7434|7436.8|7434|7434.8|7432|49
1626259250000|2021-07-14 10:40:50|7435.8|7433|7435.8|7433|7435.8|7433|7435.3|7432.5|13
1626259260000|2021-07-14 10:41:00|7435.3|7432.5|7434.8|7432|7435.3|7432.5|7433.8|7431|20
1626259270000|2021-07-14 10:41:10|7434.4|7431.6|7435.8|7433|7435.8|7433|7434.4|7431.6|22
1626259280000|2021-07-14 10:41:20|7435.9|7433.1|7436.8|7434|7436.8|7434|7435.9|7433.1|13
1626259290000|2021-07-14 10:41:30|7436.2|7433.4|7436.8|7434|7436.8|7434|7435.8|7433|15
1626259300000|2021-07-14 10:41:40|7437.4|7434.6|7437.8|7435|7438.2|7435.4|7437.4|7434.6|18
1626259310000|2021-07-14 10:41:50|||||||||2
1626259320000|2021-07-14 10:42:00|7436.8|7434|7436.4|7433.6|7436.8|7434|7436.4|7433.6|22
1626259330000|2021-07-14 10:42:10|7436.8|7434|7437.8|7435|7437.8|7435|7436.8|7434|16
1626259340000|2021-07-14 10:42:20|7437.9|7435.1|7437.8|7435|7437.9|7435.1|7437.8|7435|16
1626259350000|2021-07-14 10:42:30|||||||||35
1626259360000|2021-07-14 10:42:40|7439.9|7437.1|7439.2|7436.4|7440.8|7438|7438.8|7436|81
1626259370000|2021-07-14 10:42:50|7438.8|7436|7437.8|7435|7438.8|7436|7437.8|7435|8
1626259380000|2021-07-14 10:43:00|7436.8|7434|7435.8|7433|7436.8|7434|7435.8|7433|20
1626259390000|2021-07-14 10:43:10|7435.9|7433.1|7435.8|7433|7435.9|7433.1|7435.8|7433|22
1626259400000|2021-07-14 10:43:20|||||||||2
1626259410000|2021-07-14 10:43:30|7434.9|7432.1|7434.8|7432|7434.9|7432.1|7434.4|7431.6|10
1626259420000|2021-07-14 10:43:40|||||||||3
1626259430000|2021-07-14 10:43:50|7433.8|7431|7432.2|7429.4|7434.8|7432|7431.6|7428.8|295
1626259440000|2021-07-14 10:44:00|7432.6|7429.8|7431.6|7428.8|7432.6|7429.8|7431.6|7428.8|29
1626259450000|2021-07-14 10:44:10|7431.2|7428.4|7431.8|7429|7432.8|7430|7431.2|7428.4|22
1626259460000|2021-07-14 10:44:20|7432.2|7429.4|7432.2|7429.4|7432.6|7429.8|7431.6|7428.8|7
1626259470000|2021-07-14 10:44:30|7431.8|7429|7432.6|7429.8|7432.6|7429.8|7431.8|7429|2
1626259480000|2021-07-14 10:44:40|7432.2|7429.4|7432.6|7429.8|7432.6|7429.8|7431.8|7429|8
1626259490000|2021-07-14 10:44:50|7432.8|7430|7432.6|7429.8|7432.8|7430|7432.6|7429.8|5
1626259500000|2021-07-14 10:45:00|7432.2|7429.4|7432.6|7429.8|7432.6|7429.8|7431.6|7428.8|11
1626259510000|2021-07-14 10:45:10|7432.7|7429.9|7432.6|7429.8|7432.7|7429.9|7432.6|7429.8|7
1626259520000|2021-07-14 10:45:20|7432.7|7429.9|7432.2|7429.4|7432.7|7429.9|7432.2|7429.4|5
1626259530000|2021-07-14 10:45:30|7432.6|7429.8|7432.2|7429.4|7432.6|7429.8|7432.2|7429.4|0
1626259540000|2021-07-14 10:45:40|7432.6|7429.8|7433.2|7430.4|7433.6|7430.8|7432.6|7429.8|3
1626259550000|2021-07-14 10:45:50|7433.6|7430.8|7433.8|7431|7434.7|7431.9|7433.2|7430.4|46
1626259560000|2021-07-14 10:46:00|7434.2|7431.4|7434.2|7431.4|7434.8|7432|7433.8|7431|13
1626259570000|2021-07-14 10:46:10|7433.8|7431|7434.2|7431.4|7434.2|7431.4|7433.8|7431|2
1626259580000|2021-07-14 10:46:20|7433.8|7431|7434.2|7431.4|7434.2|7431.4|7433.6|7430.8|15
1626259590000|2021-07-14 10:46:30|7433.6|7430.8|7433.2|7430.4|7433.8|7431|7433.2|7430.4|8
1626259600000|2021-07-14 10:46:40|7433.3|7430.5|7434.7|7431.9|7434.8|7432|7433.3|7430.5|7
1626259610000|2021-07-14 10:46:50|7434.6|7431.8|7434.2|7431.4|7434.7|7431.9|7434.2|7431.4|3
1626259620000|2021-07-14 10:47:00|7433.8|7431|7437.2|7434.4|7437.2|7434.4|7433.8|7431|49
1626259630000|2021-07-14 10:47:10|7436.8|7434|7435.7|7432.9|7437.2|7434.4|7435.2|7432.4|12
1626259640000|2021-07-14 10:47:20|7435.8|7433|7436.2|7433.4|7436.7|7433.9|7435.8|7433|21
1626259650000|2021-07-14 10:47:30|7435.2|7432.4|7436.2|7433.4|7436.2|7433.4|7435.2|7432.4|17
1626259660000|2021-07-14 10:47:40|7435.6|7432.8|7434.6|7431.8|7435.6|7432.8|7434.6|7431.8|34
1626259670000|2021-07-14 10:47:50|7434.2|7431.4|7434.2|7431.4|7434.8|7432|7434.2|7431.4|26
1626259680000|2021-07-14 10:48:00|7434.7|7431.9|7434.2|7431.4|7435.2|7432.4|7433.8|7431|21
1626259690000|2021-07-14 10:48:10|7433.8|7431|7433.3|7430.5|7433.8|7431|7433.2|7430.4|16
1626259700000|2021-07-14 10:48:20|7433.2|7430.4|7434.2|7431.4|7434.2|7431.4|7433.2|7430.4|5
1626259710000|2021-07-14 10:48:30|||||||||2
1626259720000|2021-07-14 10:48:40|7433.8|7431|7433.8|7431|7433.8|7431|7433.8|7431|0
1626259730000|2021-07-14 10:48:50|7434.2|7431.4|7436.7|7433.9|7437.2|7434.4|7434.2|7431.4|43
1626259740000|2021-07-14 10:49:00|7436.6|7433.8|7436.6|7433.8|7436.8|7434|7436.6|7433.8|10
1626259750000|2021-07-14 10:49:10|7436.2|7433.4|7434.8|7432|7436.2|7433.4|7434.8|7432|7
1626259760000|2021-07-14 10:49:20|7435.6|7432.8|7436.2|7433.4|7436.6|7433.8|7435.6|7432.8|4
1626259770000|2021-07-14 10:49:30|7435.6|7432.8|7435.6|7432.8|7436.2|7433.4|7435.6|7432.8|14
1626259780000|2021-07-14 10:49:40|7434.8|7432|7435.2|7432.4|7435.2|7432.4|7434.8|7432|3
1626259790000|2021-07-14 10:49:50|7434.6|7431.8|7434.2|7431.4|7434.7|7431.9|7433.6|7430.8|19
1626259800000|2021-07-14 10:50:00|7434.1|7431.3|7433.6|7430.8|7434.2|7431.4|7433.6|7430.8|8
1626259810000|2021-07-14 10:50:10|7433.7|7430.9|7434.6|7431.8|7434.7|7431.9|7433.7|7430.9|3
1626259820000|2021-07-14 10:50:20|7434.8|7432|7434.7|7431.9|7434.8|7432|7434.6|7431.8|7
1626259830000|2021-07-14 10:50:30|7434.6|7431.8|7434.8|7432|7434.8|7432|7434.6|7431.8|2
1626259840000|2021-07-14 10:50:40|7434.6|7431.8|7434.7|7431.9|7434.8|7432|7434.6|7431.8|4
1626259850000|2021-07-14 10:50:50|7434.6|7431.8|7434.6|7431.8|7434.6|7431.8|7434.6|7431.8|0
1626259860000|2021-07-14 10:51:00|7434.2|7431.4|7434.2|7431.4|7434.2|7431.4|7433.6|7430.8|8
1626259870000|2021-07-14 10:51:10|7433.6|7430.8|7434.2|7431.4|7434.2|7431.4|7433.6|7430.8|4
1626259880000|2021-07-14 10:51:20|||||||||2
1626259900000|2021-07-14 10:51:40|7433.7|7430.9|7433.6|7430.8|7434.6|7431.8|7433.6|7430.8|5
1626259910000|2021-07-14 10:51:50|7433.7|7430.9|7433.6|7430.8|7433.7|7430.9|7432.8|7430|6
1626259920000|2021-07-14 10:52:00|7432.8|7430|7433.2|7430.4|7433.2|7430.4|7432.6|7429.8|13
1626259930000|2021-07-14 10:52:10|7433.6|7430.8|7432.8|7430|7433.7|7430.9|7432.8|7430|3
1626259940000|2021-07-14 10:52:20|7432.7|7429.9|7429.6|7426.8|7432.7|7429.9|7429.6|7426.8|72
1626259950000|2021-07-14 10:52:30|7429.2|7426.4|7430.8|7428|7430.8|7428|7429.2|7426.4|42
1626259960000|2021-07-14 10:52:40|7430.7|7427.9|7430.2|7427.4|7430.7|7427.9|7430.2|7427.4|13
1626259970000|2021-07-14 10:52:50|7430.6|7427.8|7431.2|7428.4|7431.2|7428.4|7430.2|7427.4|14
1626259980000|2021-07-14 10:53:00|7430.8|7428|7431.2|7428.4|7431.6|7428.8|7430.8|7428|9
1626259990000|2021-07-14 10:53:10|7430.7|7427.9|7430.2|7427.4|7430.7|7427.9|7429.6|7426.8|12
1626260000000|2021-07-14 10:53:20|7430.3|7427.5|7431.2|7428.4|7431.2|7428.4|7430.3|7427.5|4
1626260010000|2021-07-14 10:53:30|7430.8|7428|7431.2|7428.4|7431.2|7428.4|7430.8|7428|2
1626260020000|2021-07-14 10:53:40|7432.2|7429.4|7432.6|7429.8|7432.6|7429.8|7431.8|7429|6
1626260030000|2021-07-14 10:53:50|7432.2|7429.4|7433.2|7430.4|7433.6|7430.8|7432.2|7429.4|16
1626260040000|2021-07-14 10:54:00|7433.6|7430.8|7431.2|7428.4|7433.6|7430.8|7431.2|7428.4|12
1626260050000|2021-07-14 10:54:10|7430.8|7428|7431.2|7428.4|7431.2|7428.4|7430.8|7428|2
1626260060000|2021-07-14 10:54:20|7431.6|7428.8|7432.2|7429.4|7432.2|7429.4|7430.7|7427.9|3
1626260070000|2021-07-14 10:54:30|7431.8|7429|7431.2|7428.4|7431.8|7429|7431.2|7428.4|3
1626260080000|2021-07-14 10:54:40|7430.7|7427.9|7430.7|7427.9|7430.8|7428|7430.6|7427.8|4
1626260090000|2021-07-14 10:54:50|7430.8|7428|7431.2|7428.4|7431.2|7428.4|7430.6|7427.8|9
1626260100000|2021-07-14 10:55:00|7430.8|7428|7430.6|7427.8|7430.8|7428|7430.6|7427.8|4
1626260110000|2021-07-14 10:55:10|7430.7|7427.9|7430.6|7427.8|7431.2|7428.4|7430.6|7427.8|5
1626260120000|2021-07-14 10:55:20|7429.6|7426.8|7429.7|7426.9|7430.2|7427.4|7429.6|7426.8|14
1626260130000|2021-07-14 10:55:30|7430.1|7427.3|7430.2|7427.4|7430.2|7427.4|7429.7|7426.9|5
1626260140000|2021-07-14 10:55:40|7430.7|7427.9|7430.6|7427.8|7430.7|7427.9|7430.2|7427.4|6
1626260150000|2021-07-14 10:55:50|7430.7|7427.9|7429.8|7427|7431.2|7428.4|7429.8|7427|18
1626260160000|2021-07-14 10:56:00|||||||||1
1626260170000|2021-07-14 10:56:10|7429.6|7426.8|7429.2|7426.4|7429.6|7426.8|7428.2|7425.4|18
1626260180000|2021-07-14 10:56:20|7429.8|7427|7429.8|7427|7429.8|7427|7429.7|7426.9|7
1626260190000|2021-07-14 10:56:30|7431.2|7428.4|7431.3|7428.5|7432.2|7429.4|7430.8|7428|287
1626260200000|2021-07-14 10:56:40|7431.8|7429|7429.8|7427|7431.8|7429|7429.8|7427|22
1626260210000|2021-07-14 10:56:50|7429.3|7426.5|7430.8|7428|7430.8|7428|7429.3|7426.5|8
1626260220000|2021-07-14 10:57:00|7430.2|7427.4|7428.8|7426|7430.2|7427.4|7428.8|7426|67
1626260230000|2021-07-14 10:57:10|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|1
1626260240000|2021-07-14 10:57:20|7429.8|7427|7428.8|7426|7429.8|7427|7428.8|7426|10
1626260250000|2021-07-14 10:57:30|||||||||59
1626260260000|2021-07-14 10:57:40|7429.3|7426.5|7429.8|7427|7429.8|7427|7429.3|7426.5|0
1626260270000|2021-07-14 10:57:50|7429.3|7426.5|7428.3|7425.5|7429.3|7426.5|7428.3|7425.5|28
1626260280000|2021-07-14 10:58:00|7428.8|7426|7430.2|7427.4|7430.3|7427.5|7428.8|7426|5
1626260290000|2021-07-14 10:58:10|7430.8|7428|7430.3|7427.5|7430.8|7428|7429.8|7427|11
1626260300000|2021-07-14 10:58:20|7430.2|7427.4|7430.3|7427.5|7430.3|7427.5|7429.8|7427|1
1626260310000|2021-07-14 10:58:30|7430.8|7428|7429.3|7426.5|7430.8|7428|7429.3|7426.5|5
1626260320000|2021-07-14 10:58:40|7429.8|7427|7427.8|7425|7429.8|7427|7427.8|7425|8
1626260330000|2021-07-14 10:58:50|||||||||5
1626260340000|2021-07-14 10:59:00|||||||||1
1626260350000|2021-07-14 10:59:10|7428.3|7425.5|7428.3|7425.5|7428.3|7425.5|7428.2|7425.4|24
1626260360000|2021-07-14 10:59:20|7428.7|7425.9|7428.8|7426|7428.8|7426|7428.7|7425.9|1
1626260370000|2021-07-14 10:59:30|7428.3|7425.5|7428.8|7426|7428.8|7426|7428.3|7425.5|1
1626260380000|2021-07-14 10:59:40|7428.3|7425.5|7428.3|7425.5|7428.8|7426|7428.3|7425.5|13
1626260390000|2021-07-14 10:59:50|7428.8|7426|7428.3|7425.5|7428.8|7426|7428.3|7425.5|0
1626260400000|2021-07-14 11:00:00|7427.8|7425|7427.7|7424.9|7427.8|7425|7426.7|7423.9|22
1626260410000|2021-07-14 11:00:10|7427.3|7424.5|7427.7|7424.9|7427.7|7424.9|7427.3|7424.5|3
1626260420000|2021-07-14 11:00:20|||||||||5
1626260430000|2021-07-14 11:00:30|7427.3|7424.5|7427.7|7424.9|7428.7|7425.9|7426.7|7423.9|6
1626260440000|2021-07-14 11:00:40|7427.3|7424.5|7427.7|7424.9|7427.7|7424.9|7427.3|7424.5|2
1626260450000|2021-07-14 11:00:50|7426.9|7424.1|7427.2|7424.4|7427.2|7424.4|7426.7|7423.9|10
1626260460000|2021-07-14 11:01:00|7426.8|7424|7427.7|7424.9|7427.7|7424.9|7426.7|7423.9|5
1626260470000|2021-07-14 11:01:10|7428.2|7425.4|7427.7|7424.9|7428.2|7425.4|7427.7|7424.9|8
1626260480000|2021-07-14 11:01:20|7428.2|7425.4|7427.2|7424.4|7428.2|7425.4|7426.7|7423.9|2
1626260490000|2021-07-14 11:01:30|7427.6|7424.8|7427.7|7424.9|7427.7|7424.9|7426.7|7423.9|5
1626260510000|2021-07-14 11:01:50|7427.8|7425|7428.7|7425.9|7428.7|7425.9|7427.7|7424.9|5
1626260520000|2021-07-14 11:02:00|7428.3|7425.5|7428.3|7425.5|7428.7|7425.9|7428.3|7425.5|1
1626260530000|2021-07-14 11:02:10|7428.7|7425.9|7428.8|7426|7428.9|7426.1|7428.7|7425.9|6
1626260540000|2021-07-14 11:02:20|7428.7|7425.9|7429.3|7426.5|7429.7|7426.9|7428.3|7425.5|10
1626260550000|2021-07-14 11:02:30|7429.7|7426.9|7429.7|7426.9|7429.7|7426.9|7429.3|7426.5|4
1626260560000|2021-07-14 11:02:40|7429.9|7427.1|7430.3|7427.5|7430.7|7427.9|7429.8|7427|4
1626260570000|2021-07-14 11:02:50|7430.7|7427.9|7430.7|7427.9|7430.9|7428.1|7430.7|7427.9|36
1626260580000|2021-07-14 11:03:00|||||||||3
1626260590000|2021-07-14 11:03:10|7430.8|7428|7430.7|7427.9|7430.9|7428.1|7430.7|7427.9|6
1626260600000|2021-07-14 11:03:20|||||||||5
1626260610000|2021-07-14 11:03:30|7430.3|7427.5|7429.7|7426.9|7430.3|7427.5|7428.9|7426.1|11
1626260620000|2021-07-14 11:03:40|||||||||1
1626260630000|2021-07-14 11:03:50|7429.2|7426.4|7429.9|7427.1|7430.3|7427.5|7429.2|7426.4|6
1626260640000|2021-07-14 11:04:00|7430.3|7427.5|7430.3|7427.5|7430.7|7427.9|7430.3|7427.5|0
1626260650000|2021-07-14 11:04:10|||||||||1
1626260660000|2021-07-14 11:04:20|7430.7|7427.9|7430.7|7427.9|7430.7|7427.9|7430.3|7427.5|6
1626260670000|2021-07-14 11:04:30|7430.3|7427.5|7430.3|7427.5|7430.7|7427.9|7430.3|7427.5|1
1626260680000|2021-07-14 11:04:40|7430.7|7427.9|7430.3|7427.5|7430.7|7427.9|7429.3|7426.5|17
1626260690000|2021-07-14 11:04:50|7430.7|7427.9|7430.3|7427.5|7432.3|7429.5|7430.3|7427.5|46
1626260700000|2021-07-14 11:05:00|7430.7|7427.9|7430.8|7428|7430.8|7428|7430.7|7427.9|8
1626260710000|2021-07-14 11:05:10|7431.3|7428.5|7431.3|7428.5|7431.3|7428.5|7431.3|7428.5|2
1626260720000|2021-07-14 11:05:20|7430.9|7428.1|7431.3|7428.5|7431.3|7428.5|7430.3|7427.5|20
1626260730000|2021-07-14 11:05:30|7431.7|7428.9|7432.2|7429.4|7432.3|7429.5|7431.7|7428.9|12
1626260740000|2021-07-14 11:05:40|7432.3|7429.5|7432.7|7429.9|7432.7|7429.9|7431.7|7428.9|9
1626260750000|2021-07-14 11:05:50|7433.2|7430.4|7433.7|7430.9|7433.7|7430.9|7433.2|7430.4|7
1626260760000|2021-07-14 11:06:00|7433.6|7430.8|7433.7|7430.9|7433.7|7430.9|7432.9|7430.1|25
1626260780000|2021-07-14 11:06:20|7434.3|7431.5|7433.7|7430.9|7434.7|7431.9|7433.7|7430.9|45
1626260790000|2021-07-14 11:06:30|7434.2|7431.4|7434.7|7431.9|7434.7|7431.9|7433.7|7430.9|43
1626260800000|2021-07-14 11:06:40|7435.7|7432.9|7434.6|7431.8|7435.7|7432.9|7434.2|7431.4|12
1626260810000|2021-07-14 11:06:50|7434.2|7431.4|7432.7|7429.9|7434.6|7431.8|7432.7|7429.9|13
1626260820000|2021-07-14 11:07:00|7432.6|7429.8|7431.7|7428.9|7432.6|7429.8|7431.7|7428.9|11
1626260830000|2021-07-14 11:07:10|7432.2|7429.4|7465.9|7461.9|7473.4|7467.2|7431.7|7428.9|2284
1626260840000|2021-07-14 11:07:20|7465.3|7462.5|7444.3|7441.5|7469.3|7465.3|7430.2|7425.1|1684
1626260850000|2021-07-14 11:07:30|7444.2|7441.4|7444.2|7441.4|7451|7448.2|7441.2|7438.4|423
1626260860000|2021-07-14 11:07:40|7444.7|7441.9|7460.2|7457.4|7460.3|7457.5|7444.7|7441.9|509
1626260870000|2021-07-14 11:07:50|7459.7|7456.9|7437.7|7434.9|7459.7|7456.9|7425.7|7422.8|820
1626260880000|2021-07-14 11:08:00|7437.5|7434.7|7447.2|7444.4|7450.2|7447.4|7436.2|7433.4|330
1626260890000|2021-07-14 11:08:10|7446.2|7443.4|7443.7|7440.9|7451.2|7448.4|7441.7|7438.9|376
1626260900000|2021-07-14 11:08:20|7443.2|7440.4|7445.1|7442.3|7447.2|7444.4|7440.1|7437.3|121
1626260910000|2021-07-14 11:08:30|7445.2|7442.4|7444.2|7441.4|7446.2|7443.4|7444.2|7441.4|106
1626260920000|2021-07-14 11:08:40|7444.7|7441.9|7444.2|7441.4|7447.7|7444.9|7443.2|7440.4|64
1626260930000|2021-07-14 11:08:50|7445.2|7442.4|7443.2|7440.4|7446.7|7443.9|7443.2|7440.4|117
1626260940000|2021-07-14 11:09:00|7443|7440.2|7444.2|7441.4|7446.6|7443.8|7442.6|7439.8|53
1626260950000|2021-07-14 11:09:10|7445.2|7442.4|7437.2|7434.4|7447.1|7444.3|7435.6|7432.8|226
1626260960000|2021-07-14 11:09:20|7436.7|7433.9|7437.1|7434.3|7438.2|7435.4|7435.7|7432.9|54
1626260970000|2021-07-14 11:09:30|7437.2|7434.4|7426.2|7423.4|7437.6|7434.8|7426.2|7423.4|328
1626260980000|2021-07-14 11:09:40|7425.6|7422.8|7408.8|7406|7426|7423.2|7407.4|7404.6|980
1626260990000|2021-07-14 11:09:50|7408.4|7405.6|7412|7409.2|7414.4|7411.6|7407.8|7405|274
1626261000000|2021-07-14 11:10:00|7411.9|7409.1|7400.6|7397.8|7412|7409.2|7394.4|7391.6|856
1626261010000|2021-07-14 11:10:10|7400.5|7397.7|7398.6|7395.8|7402.6|7399.8|7398.6|7395.8|147
1626261020000|2021-07-14 11:10:20|7398|7395.2|7400|7397.2|7400.4|7397.6|7389.6|7386.8|342
1626261030000|2021-07-14 11:10:30|7401|7398.2|7398.2|7395.4|7401.7|7398.9|7395.6|7392.8|314
1626261040000|2021-07-14 11:10:40|7398.3|7395.5|7399.2|7396.4|7399.2|7396.4|7396.2|7393.4|76
1626261050000|2021-07-14 11:10:50|7399.7|7396.9|7391.6|7388.8|7399.7|7396.9|7389.6|7386.8|300
1626261060000|2021-07-14 11:11:00|7391.2|7388.4|7394.6|7391.8|7398.1|7395.3|7391|7388.2|164
1626261070000|2021-07-14 11:11:10|7394.1|7391.3|7398|7395.2|7398.6|7395.8|7392.6|7389.8|104
1626261080000|2021-07-14 11:11:20|7396.5|7393.7|7388.6|7385.8|7397|7394.2|7385.6|7382.8|268
1626261090000|2021-07-14 11:11:30|7388.5|7385.7|7372|7369.2|7388.5|7385.7|7371.4|7368.6|730
1626261100000|2021-07-14 11:11:40|7372.4|7369.6|7365.8|7363|7377.4|7374.6|7365.6|7362.8|431
1626261110000|2021-07-14 11:11:50|7366.4|7363.6|7370|7367.2|7372.4|7369.6|7363.4|7360.6|402
1626261120000|2021-07-14 11:12:00|7369.2|7366.4|7376.5|7373.7|7376.5|7373.7|7365|7362.2|502
1626261130000|2021-07-14 11:12:10|7376|7373.2|7386.5|7383.7|7391.3|7387.2|7374.4|7371.6|500
1626261140000|2021-07-14 11:12:20|7386.6|7383.8|7391.6|7388.8|7392.6|7389.8|7383.6|7380.8|218
1626261150000|2021-07-14 11:12:30|7392.1|7389.3|7392|7389.2|7393.6|7390.8|7388.2|7385.4|169
1626261160000|2021-07-14 11:12:40|7390.6|7387.8|7392.2|7389.4|7393.2|7390.4|7388.2|7385.4|95
1626261170000|2021-07-14 11:12:50|7392.1|7389.3|7391|7388.2|7393.6|7390.8|7390.6|7387.8|140
1626261180000|2021-07-14 11:13:00|7390.6|7387.8|7392.1|7389.3|7392.1|7389.3|7387.6|7384.8|109
1626261190000|2021-07-14 11:13:10|7392.2|7389.4|7392.6|7389.8|7394|7391.2|7390.7|7387.9|126
1626261200000|2021-07-14 11:13:20|7392.7|7389.9|7393.2|7390.4|7396.2|7393.4|7392.1|7389.3|86
1626261210000|2021-07-14 11:13:30|7393.6|7390.8|7393.2|7390.4|7395.6|7392.8|7392|7389.2|63
1626261220000|2021-07-14 11:13:40|7392.6|7389.8|7396|7393.2|7396|7393.2|7391.6|7388.8|78
1626261230000|2021-07-14 11:13:50|7396.6|7393.8|7400.6|7397.8|7404.6|7401.8|7396.6|7393.8|260
1626261240000|2021-07-14 11:14:00|7400.7|7397.9|7402.1|7399.3|7402.6|7399.8|7400.6|7397.8|85
1626261250000|2021-07-14 11:14:10|7402|7399.2|7396|7393.2|7402.4|7399.6|7394.6|7391.8|96
1626261260000|2021-07-14 11:14:20|7395|7392.2|7396|7393.2|7396.5|7393.7|7394.6|7391.8|63
1626261270000|2021-07-14 11:14:30|7396.6|7393.8|7399|7396.2|7399.2|7396.4|7395.6|7392.8|204
1626261280000|2021-07-14 11:14:40|7399.5|7396.7|7399.6|7396.8|7402.6|7399.8|7398.2|7395.4|231
1626261290000|2021-07-14 11:14:50|7399.2|7396.4|7400.2|7397.4|7401.6|7398.8|7397.2|7394.4|156
1626261300000|2021-07-14 11:15:00|7400.6|7397.8|7398.1|7395.3|7401.6|7398.8|7397.2|7394.4|66
1626261310000|2021-07-14 11:15:10|7397.6|7394.8|7400.2|7397.4|7400.6|7397.8|7397.6|7394.8|65
1626261320000|2021-07-14 11:15:20|7399.6|7396.8|7395.2|7392.4|7400.2|7397.4|7395.2|7392.4|78
1626261330000|2021-07-14 11:15:30|7394.2|7391.4|7397.6|7394.8|7397.6|7394.8|7393.2|7390.4|73
1626261340000|2021-07-14 11:15:40|7397.2|7394.4|7400.2|7397.4|7400.2|7397.4|7395.2|7392.4|62
1626261350000|2021-07-14 11:15:50|7399.7|7396.9|7399.2|7396.4|7400.2|7397.4|7398.3|7395.5|62
1626261360000|2021-07-14 11:16:00|7398.2|7395.4|7398.7|7395.9|7399.7|7396.9|7396.2|7393.4|59
1626261370000|2021-07-14 11:16:10|7399.2|7396.4|7401.2|7398.4|7401.2|7398.4|7399.2|7396.4|53
1626261380000|2021-07-14 11:16:20|7401.6|7398.8|7404.7|7401.9|7406.6|7403.8|7401.6|7398.8|154
1626261390000|2021-07-14 11:16:30|7404.6|7401.8|7402.7|7399.9|7404.6|7401.8|7402.6|7399.8|62
1626261400000|2021-07-14 11:16:40|7402.6|7399.8|7405.1|7402.3|7405.1|7402.3|7401.6|7398.8|59
1626261410000|2021-07-14 11:16:50|7404.6|7401.8|7408.7|7405.9|7410.7|7407.9|7404.6|7401.8|335
1626261420000|2021-07-14 11:17:00|7409.1|7406.3|7410.1|7407.3|7410.7|7407.9|7407.1|7404.3|57
1626261430000|2021-07-14 11:17:10|7409.7|7406.9|7419.1|7416.3|7421.1|7418.3|7409.1|7406.3|277
1626261440000|2021-07-14 11:17:20|7419.2|7416.4|7417.1|7414.3|7419.6|7416.8|7416.6|7413.8|83
1626261450000|2021-07-14 11:17:30|7417.7|7414.9|7412.6|7409.8|7417.7|7414.9|7410.6|7407.8|115
1626261460000|2021-07-14 11:17:40|7412.7|7409.9|7408.1|7405.3|7412.7|7409.9|7407.6|7404.8|68
1626261470000|2021-07-14 11:17:50|7408|7405.2|7418.1|7415.3|7419.1|7416.3|7406.1|7403.3|178
1626261480000|2021-07-14 11:18:00|7417.7|7414.9|7415.1|7412.3|7418.1|7415.3|7414.6|7411.8|160
1626261490000|2021-07-14 11:18:10|7414.6|7411.8|7417.1|7414.3|7418.1|7415.3|7413.1|7410.3|113
1626261500000|2021-07-14 11:18:20|7417.2|7414.4|7424.6|7421.8|7427.1|7424.3|7415.1|7412.3|392
1626261510000|2021-07-14 11:18:30|7424.2|7421.4|7424.1|7421.3|7424.7|7421.9|7421.1|7418.3|130
1626261520000|2021-07-14 11:18:40|7423.1|7420.3|7424.6|7421.8|7425.7|7422.9|7423.1|7420.3|91
1626261530000|2021-07-14 11:18:50|7424.7|7421.9|7419.6|7416.8|7427.1|7424.3|7419.6|7416.8|237
1626261540000|2021-07-14 11:19:00|7418.7|7415.9|7417.6|7414.8|7420.6|7417.8|7416.6|7413.8|126
1626261550000|2021-07-14 11:19:10|7418.1|7415.3|7418|7415.2|7419|7416.2|7416|7413.2|108
1626261560000|2021-07-14 11:19:20|7417.6|7414.8|7419.6|7416.8|7419.6|7416.8|7417|7414.2|47
1626261570000|2021-07-14 11:19:30|7420.6|7417.8|7422.5|7419.7|7424|7421.2|7420.6|7417.8|78
1626261580000|2021-07-14 11:19:40|7422.4|7419.6|7420.5|7417.7|7422.5|7419.7|7420|7417.2|37
1626261590000|2021-07-14 11:19:50|7420.4|7417.6|7423|7420.2|7423|7420.2|7420|7417.2|68
1626261600000|2021-07-14 11:20:00|7422.8|7420|7420|7417.2|7422.8|7420|7418.5|7415.7|70
1626261610000|2021-07-14 11:20:10|7419.6|7416.8|7419|7416.2|7420.4|7417.6|7418.4|7415.6|73
1626261620000|2021-07-14 11:20:20|7418.5|7415.7|7416|7413.2|7419.5|7416.7|7415.4|7412.6|103
1626261630000|2021-07-14 11:20:30|7415.6|7412.8|7417|7414.2|7418.4|7415.6|7415.4|7412.6|80
1626261640000|2021-07-14 11:20:40|7417.4|7414.6|7420.5|7417.7|7420.5|7417.7|7417|7414.2|24
1626261650000|2021-07-14 11:20:50|7421|7418.2|7421.5|7418.7|7422.4|7419.6|7419.4|7416.6|42
1626261660000|2021-07-14 11:21:00|7421.4|7418.6|7422.4|7419.6|7423.6|7420.8|7420.4|7417.6|49
1626261670000|2021-07-14 11:21:10|7421.4|7418.6|7421.4|7418.6|7422|7419.2|7420.6|7417.8|6
1626261680000|2021-07-14 11:21:20|7421.6|7418.8|7431.4|7428.6|7431.4|7428.6|7421.6|7418.8|134
1626261690000|2021-07-14 11:21:30|7430.6|7427.8|7429.5|7426.7|7431|7428.2|7428.6|7425.8|84
1626261700000|2021-07-14 11:21:40|7429.4|7426.6|7430.1|7427.3|7431|7428.2|7428.4|7425.6|72
1626261710000|2021-07-14 11:21:50|7430.4|7427.6|7432|7429.2|7433.6|7430.8|7429.6|7426.8|127
1626261720000|2021-07-14 11:22:00|7431|7428.2|7430.6|7427.8|7433.6|7430.8|7430.6|7427.8|76
1626261730000|2021-07-14 11:22:10|7430.4|7427.6|7436|7433.2|7436.4|7433.6|7430|7427.2|160
1626261740000|2021-07-14 11:22:20|7436.4|7433.6|7436.6|7433.8|7439.4|7436.6|7431.5|7428.7|234
1626261750000|2021-07-14 11:22:30|7438.6|7435.8|7439.4|7436.6|7441.4|7438.6|7438.4|7435.6|252
1626261760000|2021-07-14 11:22:40|7439|7436.2|7444|7441.2|7448|7445.2|7438.4|7435.6|243
1626261770000|2021-07-14 11:22:50|7443.9|7441.1|7440|7437.2|7444.4|7441.6|7439.4|7436.6|125
1626261780000|2021-07-14 11:23:00|7440.4|7437.6|7438.4|7435.6|7440.4|7437.6|7438.4|7435.6|153
1626261790000|2021-07-14 11:23:10|7437.4|7434.6|7443.4|7440.6|7443.4|7440.6|7437.3|7434.5|83
1626261800000|2021-07-14 11:23:20|7442.4|7439.6|7439.4|7436.6|7442.6|7439.8|7439|7436.2|72
1626261810000|2021-07-14 11:23:30|7439|7436.2|7442.5|7439.7|7443.4|7440.6|7439|7436.2|50
1626261820000|2021-07-14 11:23:40|7443|7440.2|7439.4|7436.6|7443|7440.2|7439.4|7436.6|20
1626261830000|2021-07-14 11:23:50|7439.8|7437|7441.4|7438.6|7442.4|7439.6|7439.8|7437|104
1626261840000|2021-07-14 11:24:00|7442.4|7439.6|7440|7437.2|7443.4|7440.6|7440|7437.2|44
1626261850000|2021-07-14 11:24:10|7440.4|7437.6|7442.4|7439.6|7443|7440.2|7439.6|7436.8|49
1626261860000|2021-07-14 11:24:20|7442|7439.2|7445.4|7442.6|7446.4|7443.6|7442|7439.2|123
1626261870000|2021-07-14 11:24:30|7446.6|7443.8|7446|7443.2|7447.4|7444.6|7445.9|7443.1|81
1626261880000|2021-07-14 11:24:40|7446.4|7443.6|7445.5|7442.7|7449|7446.2|7444|7441.2|174
1626261890000|2021-07-14 11:24:50|7445|7442.2|7449.1|7446.3|7449.1|7446.3|7445|7442.2|95
1626261900000|2021-07-14 11:25:00|7449|7446.2|7449.5|7446.7|7449.6|7446.8|7446.7|7443.9|57
1626261910000|2021-07-14 11:25:10|7449.6|7446.8|7449.6|7446.8|7452|7449.2|7448|7445.2|80
1626261920000|2021-07-14 11:25:20|7448|7445.2|7451|7448.2|7452.4|7449.6|7448|7445.2|90
1626261930000|2021-07-14 11:25:30|7451.6|7448.8|7449|7446.2|7453.5|7450.7|7447.6|7444.8|105
1626261940000|2021-07-14 11:25:40|7449.4|7446.6|7448.9|7446.1|7449.4|7446.6|7447|7444.2|116
1626261950000|2021-07-14 11:25:50|7448.5|7445.7|7451.4|7448.6|7452.4|7449.6|7448.4|7445.6|105
1626261960000|2021-07-14 11:26:00|7451|7448.2|7449|7446.2|7451|7448.2|7448|7445.2|52
1626261970000|2021-07-14 11:26:10|7448.9|7446.1|7449|7446.2|7451.4|7448.6|7448.4|7445.6|51
1626261980000|2021-07-14 11:26:20|7449.9|7447.1|7451|7448.2|7452.4|7449.6|7449|7446.2|46
1626261990000|2021-07-14 11:26:30|7450.4|7447.6|7453|7450.2|7453|7450.2|7449.4|7446.6|90
1626262000000|2021-07-14 11:26:40|7452.6|7449.8|7456|7453.2|7458.8|7456|7451.4|7448.6|224
1626262010000|2021-07-14 11:26:50|7456.6|7453.8|7455|7452.2|7456.6|7453.8|7454|7451.2|113
1626262020000|2021-07-14 11:27:00|7455.4|7452.6|7457|7454.2|7457.4|7454.6|7454|7451.2|102
1626262030000|2021-07-14 11:27:10|7457.6|7454.8|7462.6|7459.8|7462.6|7459.8|7457|7454.2|145
1626262040000|2021-07-14 11:27:20|7462|7459.2|7464.4|7461.6|7465.4|7462.6|7461|7458.2|202
1626262050000|2021-07-14 11:27:30|7465|7462.2|7469|7466.2|7469.4|7466.6|7464.4|7461.6|152
1626262060000|2021-07-14 11:27:40|7469.4|7466.6|7469.4|7466.6|7469.6|7466.8|7467.4|7464.6|278
1626262070000|2021-07-14 11:27:50|7469.6|7466.8|7469.4|7466.6|7471|7468.2|7468.4|7465.6|180
1626262080000|2021-07-14 11:28:00|7469.6|7466.8|7473.4|7470.6|7474.4|7471.6|7468.5|7465.7|364
1626262090000|2021-07-14 11:28:10|7473|7470.2|7473.4|7470.6|7474.4|7471.6|7472.5|7469.7|72
1626262100000|2021-07-14 11:28:20|7473|7470.2|7469.4|7466.6|7474|7471.2|7468.4|7465.6|186
1626262110000|2021-07-14 11:28:30|7470.4|7467.6|7469.9|7467.1|7472.4|7469.6|7469.4|7466.6|74
1626262120000|2021-07-14 11:28:40|7469.4|7466.6|7469.4|7466.6|7470.4|7467.6|7466.4|7463.6|159
1626262130000|2021-07-14 11:28:50|7470.4|7467.6|7470.4|7467.6|7471|7468.2|7470|7467.2|73
1626262140000|2021-07-14 11:29:00|7469.4|7466.6|7470.4|7467.6|7472.4|7469.6|7468.4|7465.6|71
1626262150000|2021-07-14 11:29:10|7470.3|7467.5|7473|7470.2|7473.4|7470.6|7468.4|7465.6|101
1626262160000|2021-07-14 11:29:20|7473.4|7470.6|7472.4|7469.6|7473.4|7470.6|7471|7468.2|101
1626262170000|2021-07-14 11:29:30|7472|7469.2|7472|7469.2|7472.9|7470.1|7471.4|7468.6|22
1626262180000|2021-07-14 11:29:40|7471.6|7468.8|7469.3|7466.5|7471.6|7468.8|7468.4|7465.6|271
1626262190000|2021-07-14 11:29:50|7468.8|7466|7468.2|7465.4|7469.3|7466.5|7463.8|7461|188
1626262200000|2021-07-14 11:30:00|7467.8|7465|7465.2|7462.4|7469.2|7466.4|7465.2|7462.4|54
1626262210000|2021-07-14 11:30:10|7464.8|7462|7464.2|7461.4|7466.2|7463.4|7462.2|7459.4|94
1626262220000|2021-07-14 11:30:20|7465.2|7462.4|7463.2|7460.4|7466.2|7463.4|7463.2|7460.4|195
1626262230000|2021-07-14 11:30:30|7462.7|7459.9|7467.7|7464.9|7468.2|7465.4|7462.7|7459.9|127
1626262240000|2021-07-14 11:30:40|7467.6|7464.8|7467.7|7464.9|7468.2|7465.4|7466.7|7463.9|48
1626262250000|2021-07-14 11:30:50|7467.2|7464.4|7468.2|7465.4|7469.1|7466.3|7467.2|7464.4|33
1626262260000|2021-07-14 11:31:00|7468.1|7465.3|7467.7|7464.9|7468.2|7465.4|7467.2|7464.4|38
1626262270000|2021-07-14 11:31:10|7467.2|7464.4|7464.2|7461.4|7467.7|7464.9|7464.2|7461.4|82
1626262280000|2021-07-14 11:31:20|7464.1|7461.3|7461.7|7458.9|7464.2|7461.4|7461.2|7458.4|136
1626262290000|2021-07-14 11:31:30|7462.1|7459.3|7465.1|7462.3|7465.5|7462.7|7461.1|7458.3|137
1626262300000|2021-07-14 11:31:40|7464.7|7461.9|7463.7|7460.9|7465.7|7462.9|7462.7|7459.9|40
1626262310000|2021-07-14 11:31:50|7464.1|7461.3|7464.6|7461.8|7465.1|7462.3|7463.1|7460.3|561
1626262320000|2021-07-14 11:32:00|7465.5|7462.7|7463|7460.2|7465.5|7462.7|7462.5|7459.7|119
1626262330000|2021-07-14 11:32:10|7462.5|7459.7|7462|7459.2|7464|7461.2|7461.5|7458.7|44
1626262340000|2021-07-14 11:32:20|7461.6|7458.8|7462.5|7459.7|7463.5|7460.7|7460.5|7457.7|59
1626262350000|2021-07-14 11:32:30|7462.4|7459.6|7463.4|7460.6|7463.5|7460.7|7462.4|7459.6|59
1626262360000|2021-07-14 11:32:40|7462.7|7458.7|7462.5|7459.7|7463.1|7460.3|7461.5|7458.7|36
1626262370000|2021-07-14 11:32:50|7462.1|7459.3|7461.9|7459.1|7462.5|7459.7|7460.5|7457.7|38
1626262380000|2021-07-14 11:33:00|7461.5|7458.7|7460.6|7457.8|7461.5|7458.7|7460.5|7457.7|15
1626262390000|2021-07-14 11:33:10|7461.1|7458.3|7460|7457.2|7461.1|7458.3|7459.1|7456.3|57
1626262400000|2021-07-14 11:33:20|7459.9|7457.1|7459.1|7456.3|7460|7457.2|7458.5|7455.7|41
1626262410000|2021-07-14 11:33:30|7458.6|7455.8|7458.1|7455.3|7460|7457.2|7458.1|7455.3|97
1626262420000|2021-07-14 11:33:40|7458.5|7455.7|7456.9|7454.1|7459|7456.2|7455.9|7453.1|90
1626262430000|2021-07-14 11:33:50|7456.5|7453.7|7457|7454.2|7457.5|7454.7|7456.1|7453.3|32
1626262440000|2021-07-14 11:34:00|7457.1|7454.3|7456.9|7454.1|7458.1|7455.3|7455.9|7453.1|52
1626262450000|2021-07-14 11:34:10|7456.5|7453.7|7457.5|7454.7|7459.1|7456.3|7456.5|7453.7|51
1626262460000|2021-07-14 11:34:20|7457.1|7454.3|7456|7453.2|7457.2|7454.4|7455.9|7453.1|55
1626262470000|2021-07-14 11:34:30|7456.1|7453.3|7454.5|7451.7|7456.5|7453.7|7453.5|7450.7|89
1626262480000|2021-07-14 11:34:40|7454.9|7452.1|7454.9|7452.1|7455.9|7453.1|7453.4|7450.6|57
1626262490000|2021-07-14 11:34:50|7454.4|7451.6|7453.9|7451.1|7454.9|7452.1|7453|7450.2|36
1626262500000|2021-07-14 11:35:00|7453.5|7450.7|7455.5|7452.7|7455.5|7452.7|7452.5|7449.7|44
1626262510000|2021-07-14 11:35:10|7455.4|7452.6|7456|7453.2|7456.1|7453.3|7454.5|7451.7|100
1626262520000|2021-07-14 11:35:20|7455.9|7453.1|7457.5|7454.7|7458|7455.2|7455.5|7452.7|98
1626262530000|2021-07-14 11:35:30|7457.1|7454.3|7456.1|7453.3|7458.1|7455.3|7456.1|7453.3|36
1626262540000|2021-07-14 11:35:40|7452.9|7450.1|7451.5|7448.7|7452.9|7450.1|7451|7448.2|329
1626262550000|2021-07-14 11:35:50|7450.9|7448.1|7448.9|7446.1|7451.5|7448.7|7448.9|7446.1|188
1626262560000|2021-07-14 11:36:00|7449.5|7446.7|7449.5|7446.7|7450.1|7447.3|7448.9|7446.1|55
1626262570000|2021-07-14 11:36:10|7450.1|7447.3|7449.4|7446.6|7451.5|7448.7|7448.5|7445.7|127
1626262580000|2021-07-14 11:36:20|7449|7446.2|7450.1|7447.3|7450.5|7447.7|7448.9|7446.1|69
1626262590000|2021-07-14 11:36:30|7449.9|7447.1|7449.9|7447.1|7450.4|7447.6|7449.9|7447.1|42
1626262600000|2021-07-14 11:36:40|7449.5|7446.7|7451.9|7449.1|7452.1|7449.3|7448.9|7446.1|43
1626262610000|2021-07-14 11:36:50|7452.1|7449.3|7454.9|7452.1|7454.9|7452.1|7452.1|7449.3|124
1626262620000|2021-07-14 11:37:00|7454.5|7451.7|7448.5|7445.7|7454.9|7452.1|7447.9|7445.1|272
1626262630000|2021-07-14 11:37:10|7448.1|7445.3|7444.4|7441.6|7448.9|7446.1|7442.9|7440.1|972
1626262640000|2021-07-14 11:37:20|7445.4|7442.6|7445.9|7443.1|7446.4|7443.6|7443.9|7441.1|118
1626262650000|2021-07-14 11:37:30|7445.8|7443|7442.8|7440|7446.4|7443.6|7442.3|7439.5|107
1626262660000|2021-07-14 11:37:40|7442.3|7439.5|7442.8|7440|7443.3|7440.5|7440.9|7438.1|82
1626262670000|2021-07-14 11:37:50|7442.3|7439.5|7443.8|7441|7443.9|7441.1|7440.9|7438.1|81
1626262680000|2021-07-14 11:38:00|7443.3|7440.5|7444.3|7441.5|7444.8|7442|7442.9|7440.1|24
1626262690000|2021-07-14 11:38:10|7444.8|7442|7444.8|7442|7445.3|7442.5|7444.3|7441.5|40
1626262700000|2021-07-14 11:38:20|7445.3|7442.5|7441.3|7438.5|7445.3|7442.5|7440.8|7438|94
1626262710000|2021-07-14 11:38:30|7440.8|7438|7440.3|7437.5|7441.8|7439|7439.8|7437|65
1626262720000|2021-07-14 11:38:40|7440.8|7438|7439.3|7436.5|7441.8|7439|7439.3|7436.5|58
1626262730000|2021-07-14 11:38:50|7439.8|7437|7439.3|7436.5|7439.9|7437.1|7438.8|7436|144
1626262740000|2021-07-14 11:39:00|7439.8|7437|7438.8|7436|7441.3|7438.5|7438.8|7436|53
1626262750000|2021-07-14 11:39:10|7437.9|7435.1|7439.8|7437|7440.8|7438|7436.3|7433.5|109
1626262760000|2021-07-14 11:39:20|7439.9|7437.1|7441.3|7438.5|7441.3|7438.5|7439.8|7437|766
1626262770000|2021-07-14 11:39:30|7440.9|7438.1|7440.8|7438|7441.9|7439.1|7440.3|7437.5|64
1626262780000|2021-07-14 11:39:40|7439.9|7437.1|7438.9|7436.1|7440.8|7438|7438.8|7436|43
1626262790000|2021-07-14 11:39:50|7438.8|7436|7439.3|7436.5|7439.3|7436.5|7437.9|7435.1|21
1626262800000|2021-07-14 11:40:00|7438.9|7436.1|7438.9|7436.1|7439.8|7437|7438.9|7436.1|15
1626262810000|2021-07-14 11:40:10|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|11
1626262820000|2021-07-14 11:40:20|7438.9|7436.1|7438.9|7436.1|7438.9|7436.1|7437.9|7435.1|36
1626262830000|2021-07-14 11:40:30|7438.3|7435.5|7435.9|7433.1|7438.3|7435.5|7435.9|7433.1|57
1626262840000|2021-07-14 11:40:40|7435.5|7432.7|7435.3|7432.5|7435.9|7433.1|7434.8|7432|89
1626262850000|2021-07-14 11:40:50|7434.9|7432.1|7436.9|7434.1|7436.9|7434.1|7434.9|7432.1|49
1626262860000|2021-07-14 11:41:00|7437.3|7434.5|7435.9|7433.1|7437.9|7435.1|7435.9|7433.1|45
1626262870000|2021-07-14 11:41:10|7435.3|7432.5|7435.8|7433|7435.9|7433.1|7434.9|7432.1|20
1626262880000|2021-07-14 11:41:20|7435.9|7433.1|7437.9|7435.1|7438.8|7436|7435.9|7433.1|221
1626262890000|2021-07-14 11:41:30|7437.1|7434.3|7438.9|7436.1|7438.9|7436.1|7437.1|7434.3|40
1626262900000|2021-07-14 11:41:40|7439|7436.2|7440.9|7438.1|7441.4|7438.6|7439|7436.2|75
1626262910000|2021-07-14 11:41:50|7441|7438.2|7442.5|7439.7|7442.5|7439.7|7440.9|7438.1|86
1626262920000|2021-07-14 11:42:00|7442.1|7439.3|7442.5|7439.7|7444.1|7441.3|7441|7438.2|44
1626262930000|2021-07-14 11:42:10|7442.9|7440.1|7441.9|7439.1|7443.9|7441.1|7441.9|7439.1|42
1626262940000|2021-07-14 11:42:20|7441.5|7438.7|7442.9|7440.1|7444|7441.2|7440.9|7438.1|50
1626262950000|2021-07-14 11:42:30|7443|7440.2|7439.3|7436.5|7443|7440.2|7439.3|7436.5|811
1626262960000|2021-07-14 11:42:40|7438.8|7436|7438.3|7435.5|7439.3|7436.5|7437.9|7435.1|32
1626262970000|2021-07-14 11:42:50|7437.9|7435.1|7436.3|7433.5|7438.3|7435.5|7435.9|7433.1|31
1626262980000|2021-07-14 11:43:00|7435.9|7433.1|7434.3|7431.5|7436.9|7434.1|7434.3|7431.5|88
1626262990000|2021-07-14 11:43:10|7434.8|7432|7436.9|7434.1|7437.9|7435.1|7434.8|7432|43
1626263000000|2021-07-14 11:43:20|7437.3|7434.5|7438.9|7436.1|7438.9|7436.1|7437.3|7434.5|21
1626263010000|2021-07-14 11:43:30|7438.4|7435.6|7437.3|7434.5|7438.4|7435.6|7436.9|7434.1|36
1626263020000|2021-07-14 11:43:40|7436.9|7434.1|7437.9|7435.1|7437.9|7435.1|7436.9|7434.1|10
1626263030000|2021-07-14 11:43:50|7437.5|7434.7|7437.4|7434.6|7438.8|7436|7437.3|7434.5|17
1626263040000|2021-07-14 11:44:00|7437.3|7434.5|7439.3|7436.5|7439.9|7437.1|7436.8|7434|61
1626263050000|2021-07-14 11:44:10|7439.8|7437|7439.9|7437.1|7440.3|7437.5|7438.9|7436.1|33
1626263060000|2021-07-14 11:44:20|7438.9|7436.1|7438.3|7435.5|7438.9|7436.1|7437.9|7435.1|10
1626263070000|2021-07-14 11:44:30|7438.8|7436|7438.3|7435.5|7438.9|7436.1|7437.9|7435.1|4
1626263080000|2021-07-14 11:44:40|7437.9|7435.1|7437.9|7435.1|7438.3|7435.5|7437.3|7434.5|13
1626263090000|2021-07-14 11:44:50|7437.8|7435|7438.3|7435.5|7438.3|7435.5|7437.3|7434.5|12
1626263100000|2021-07-14 11:45:00|7438.9|7436.1|7439.3|7436.5|7439.8|7437|7438.4|7435.6|13
1626263110000|2021-07-14 11:45:10|7439.8|7437|7438.3|7435.5|7439.8|7437|7437.9|7435.1|9
1626263120000|2021-07-14 11:45:20|7438.8|7436|7437.8|7435|7438.8|7436|7436.8|7434|19
1626263130000|2021-07-14 11:45:30|7437.3|7434.5|7433.3|7430.5|7437.3|7434.5|7433.3|7430.5|158
1626263140000|2021-07-14 11:45:40|7432.9|7430.1|7432.3|7429.5|7433.8|7431|7432.3|7429.5|27
1626263150000|2021-07-14 11:45:50|7432.8|7430|7432.3|7429.5|7433.8|7431|7432.3|7429.5|31
1626263160000|2021-07-14 11:46:00|7432.8|7430|7431.8|7429|7432.8|7430|7430.8|7428|65
1626263170000|2021-07-14 11:46:10|7431.9|7429.1|7433.9|7431.1|7434.8|7432|7431.9|7429.1|21
1626263180000|2021-07-14 11:46:20|7433.8|7431|7433.9|7431.1|7433.9|7431.1|7433.3|7430.5|11
1626263190000|2021-07-14 11:46:30|7434.3|7431.5|7435.8|7433|7435.8|7433|7433.8|7431|59
1626263200000|2021-07-14 11:46:40|7435.9|7433.1|7434.3|7431.5|7435.9|7433.1|7433.9|7431.1|13
1626263210000|2021-07-14 11:46:50|7434.8|7432|7438.3|7435.5|7438.3|7435.5|7434.3|7431.5|108
1626263220000|2021-07-14 11:47:00|7438.9|7436.1|7438.5|7435.7|7440.9|7438.1|7437.9|7435.1|183
1626263230000|2021-07-14 11:47:10|7438.9|7436.1|7441.5|7438.7|7441.5|7438.7|7438.9|7436.1|57
1626263240000|2021-07-14 11:47:20|7441|7438.2|7441.5|7438.7|7443.1|7440.3|7441|7438.2|68
1626263250000|2021-07-14 11:47:30|7441.9|7439.1|7442.5|7439.7|7443.5|7440.7|7441.9|7439.1|58
1626263260000|2021-07-14 11:47:40|7442.9|7440.1|7441.9|7439.1|7443.9|7441.1|7441.9|7439.1|79
1626263270000|2021-07-14 11:47:50|7442|7439.2|7443.1|7440.3|7443.5|7440.7|7441.9|7439.1|53
1626263280000|2021-07-14 11:48:00|7442.9|7440.1|7443|7440.2|7443.1|7440.3|7442|7439.2|21
1626263290000|2021-07-14 11:48:10|7442.9|7440.1|7442|7439.2|7442.9|7440.1|7441.9|7439.1|9
1626263300000|2021-07-14 11:48:20|7442.1|7439.3|7442.5|7439.7|7442.9|7440.1|7442|7439.2|3
1626263310000|2021-07-14 11:48:30|7442.1|7439.3|7441.9|7439.1|7442.3|7439.5|7440.9|7438.1|50
1626263320000|2021-07-14 11:48:40|7442|7439.2|7439.9|7437.1|7443.9|7441.1|7439.9|7437.1|147
1626263330000|2021-07-14 11:48:50|7439.1|7436.3|7440.9|7438.1|7440.9|7438.1|7438.8|7436|121
1626263340000|2021-07-14 11:49:00|7440.8|7438|7438.3|7435.5|7440.9|7438.1|7438.3|7435.5|74
1626263350000|2021-07-14 11:49:10|7438.8|7436|7437.9|7435.1|7438.9|7436.1|7436.9|7433.9|105
1626263360000|2021-07-14 11:49:20|7438.3|7435.5|7438.9|7436.1|7438.9|7436.1|7437.9|7435.1|10
1626263370000|2021-07-14 11:49:30|7439.3|7436.5|7440.9|7438.1|7440.9|7438.1|7439.3|7436.5|30
1626263380000|2021-07-14 11:49:40|7440.5|7437.7|7439.9|7437.1|7440.5|7437.7|7439.9|7437.1|20
1626263390000|2021-07-14 11:49:50|7440.3|7437.5|7440.9|7438.1|7440.9|7438.1|7440.3|7437.5|26
1626263400000|2021-07-14 11:50:00|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|7439.9|7437.1|13
1626263410000|2021-07-14 11:50:10|7440.3|7437.5|7441.3|7438.5|7441.9|7439.1|7440.3|7437.5|33
1626263420000|2021-07-14 11:50:20|7440.9|7438.1|7442.9|7440.1|7443.9|7441.1|7440.9|7438.1|127
1626263430000|2021-07-14 11:50:30|7442.8|7440|7441.4|7438.6|7442.9|7440.1|7441.3|7438.5|44
1626263440000|2021-07-14 11:50:40|7441.9|7439.1|7441.9|7439.1|7442.3|7439.5|7440.9|7438.1|15
1626263450000|2021-07-14 11:50:50|7441.3|7438.5|7440.9|7438.1|7441.3|7438.5|7440.9|7438.1|2
1626263460000|2021-07-14 11:51:00|7441.3|7438.5|7446.4|7443.6|7446.4|7443.6|7441.3|7438.5|196
1626263470000|2021-07-14 11:51:10|7446.9|7444.1|7446.1|7443.3|7446.9|7444.1|7445.1|7442.3|58
1626263480000|2021-07-14 11:51:20|7446|7443.2|7444.1|7441.3|7446.1|7443.3|7444.1|7441.3|25
1626263490000|2021-07-14 11:51:30|7444.5|7441.7|7444.1|7441.3|7444.5|7441.7|7443.9|7441.1|6
1626263500000|2021-07-14 11:51:40|7444.5|7441.7|7444.5|7441.7|7445.5|7442.7|7444.5|7441.7|24
1626263510000|2021-07-14 11:51:50|7444.9|7442.1|7445.1|7442.3|7445.5|7442.7|7444.9|7442.1|16
1626263520000|2021-07-14 11:52:00|7444.5|7441.7|7441.9|7439.1|7444.5|7441.7|7441.9|7439.1|37
1626263530000|2021-07-14 11:52:10|7442.5|7439.7|7440.9|7438.1|7442.9|7440.1|7440.5|7437.7|29
1626263540000|2021-07-14 11:52:20|7440.5|7437.7|7440.9|7438.1|7440.9|7438.1|7440.5|7437.7|7
1626263550000|2021-07-14 11:52:30|7439.9|7437.1|7437.8|7435|7439.9|7437.1|7437.8|7435|578
1626263560000|2021-07-14 11:52:40|7437.3|7434.5|7436.3|7433.5|7437.3|7434.5|7435.9|7433.1|16
1626263570000|2021-07-14 11:52:50|7435.9|7433.1|7440.5|7437.7|7440.5|7437.7|7435.3|7432.5|1002
1626263580000|2021-07-14 11:53:00|7440.1|7437.3|7441.5|7438.7|7442.5|7439.7|7440.1|7437.3|172
1626263590000|2021-07-14 11:53:10|7442.1|7439.3|7446.1|7443.3|7446.1|7443.3|7441.9|7439.1|84
1626263600000|2021-07-14 11:53:20|7446|7443.2|7445.5|7442.7|7446|7443.2|7445.1|7442.3|1
1626263610000|2021-07-14 11:53:30|7445.6|7442.8|7446.5|7443.7|7447.1|7444.3|7445.5|7442.7|56
1626263620000|2021-07-14 11:53:40|7447|7444.2|7448.1|7445.3|7448.9|7446.1|7446.1|7443.3|66
1626263630000|2021-07-14 11:53:50|7447.5|7444.7|7447.6|7444.8|7448.5|7445.7|7447.5|7444.7|26
1626263640000|2021-07-14 11:54:00|7447.5|7444.7|7445.5|7442.7|7447.5|7444.7|7445.1|7442.3|36
1626263650000|2021-07-14 11:54:10|7445.1|7442.3|7448.5|7445.7|7448.9|7446.1|7445.1|7442.3|59
1626263660000|2021-07-14 11:54:20|7448.1|7445.3|7449.5|7446.7|7449.5|7446.7|7448.1|7445.3|14
1626263670000|2021-07-14 11:54:30|7448.9|7446.1|7448.5|7445.7|7448.9|7446.1|7447.5|7444.7|26
1626263680000|2021-07-14 11:54:40|7448.6|7445.8|7450.1|7447.3|7451.1|7448.3|7448.6|7445.8|64
1626263690000|2021-07-14 11:54:50|7450|7447.2|7449.1|7446.3|7450.1|7447.3|7449.1|7446.3|16
1626263700000|2021-07-14 11:55:00|7450|7447.2|7449.1|7446.3|7451.1|7448.3|7449.1|7446.3|33
1626263710000|2021-07-14 11:55:10|7449.5|7446.7|7450.1|7447.3|7450.1|7447.3|7449.1|7446.3|28
1626263720000|2021-07-14 11:55:20|7451.1|7448.3|7451.1|7448.3|7451.9|7449.1|7449.1|7446.3|105
1626263730000|2021-07-14 11:55:30|7450.9|7448.1|7451.9|7449.1|7452.1|7449.3|7450.9|7448.1|48
1626263740000|2021-07-14 11:55:40|7452|7449.2|7453.9|7451.1|7453.9|7451.1|7451.5|7448.7|47
1626263750000|2021-07-14 11:55:50|7453|7450.2|7453.9|7451.1|7454.5|7451.7|7453|7450.2|67
1626263760000|2021-07-14 11:56:00|7454|7451.2|7453.1|7450.3|7454|7451.2|7452.9|7450.1|9
1626263770000|2021-07-14 11:56:10|7453.9|7451.1|7453.9|7451.1|7453.9|7451.1|7453.1|7450.3|4
1626263780000|2021-07-14 11:56:20|7454.1|7451.3|7455|7452.2|7456.5|7453.7|7454.1|7451.3|88
1626263790000|2021-07-14 11:56:30|7454.9|7452.1|7452.9|7450.1|7454.9|7452.1|7452.5|7449.7|43
1626263800000|2021-07-14 11:56:40|7453.1|7450.3|7456|7453.2|7456|7453.2|7453.1|7450.3|23
1626263810000|2021-07-14 11:56:50|7456.1|7453.3|7458.1|7455.3|7458.5|7455.7|7455.9|7453.1|44
1626263820000|2021-07-14 11:57:00|7458.5|7455.7|7461.1|7458.3|7461.5|7458.7|7458.1|7455.3|166
1626263830000|2021-07-14 11:57:10|7461.5|7458.7|7462.1|7459.3|7462.5|7459.7|7461.5|7458.7|36
1626263840000|2021-07-14 11:57:20|7462.5|7459.7|7462.5|7459.7|7463|7460.2|7461.9|7459.1|38
1626263850000|2021-07-14 11:57:30|7462.1|7459.3|7461.1|7458.3|7462.9|7460.1|7461.1|7458.3|15
1626263860000|2021-07-14 11:57:40|7461.5|7458.7|7460.1|7457.3|7462.1|7459.3|7460.1|7457.3|115
1626263870000|2021-07-14 11:57:50|7460.2|7457.4|7459.6|7456.8|7460.6|7457.8|7459.6|7456.8|28
1626263880000|2021-07-14 11:58:00|7459.5|7456.7|7459.1|7456.3|7460.1|7457.3|7459.1|7456.3|33
1626263890000|2021-07-14 11:58:10|7458.2|7455.4|7455.1|7452.3|7458.2|7455.4|7453.1|7450.3|236
1626263900000|2021-07-14 11:58:20|7454.1|7451.3|7452.9|7450.1|7454.1|7451.3|7451.5|7448.7|159
1626263910000|2021-07-14 11:58:30|7452.5|7449.7|7452.9|7450.1|7453|7450.2|7452.5|7449.7|22
1626263920000|2021-07-14 11:58:40|7453.1|7450.3|7452.9|7450.1|7453.9|7451.1|7451.9|7449.1|35
1626263930000|2021-07-14 11:58:50|7453|7450.2|7450.9|7448.1|7453|7450.2|7449.9|7447.1|46
1626263940000|2021-07-14 11:59:00|7450.5|7447.7|7450.9|7448.1|7450.9|7448.1|7448.9|7446.1|18
1626263950000|2021-07-14 11:59:10|||||||||10
1626263960000|2021-07-14 11:59:20|7451.1|7448.3|7452.9|7450.1|7452.9|7450.1|7450.9|7448.1|16
1626263970000|2021-07-14 11:59:30|7453.1|7450.3|7452.9|7450.1|7453.5|7450.7|7452.5|7449.7|21
1626263980000|2021-07-14 11:59:40|7453.5|7450.7|7453.9|7451.1|7453.9|7451.1|7453.5|7450.7|2
1626263990000|2021-07-14 11:59:50|7453.7|7450.9|7452.5|7449.7|7453.7|7450.9|7452.5|7449.7|56
1626264000000|2021-07-14 12:00:00|7452.3|7449.5|7452.5|7449.7|7453.1|7450.3|7451|7448.2|42
1626264010000|2021-07-14 12:00:10|7452.1|7449.3|7451.9|7449.1|7452.1|7449.3|7451.9|7449.1|4
1626264020000|2021-07-14 12:00:20|7450.9|7448.1|7451.1|7448.3|7451.1|7448.3|7450.1|7447.3|39
1626264030000|2021-07-14 12:00:30|7451.9|7449.1|7453.5|7450.7|7453.5|7450.7|7451.9|7449.1|19
1626264040000|2021-07-14 12:00:40|7453.9|7451.1|7455.5|7452.7|7456.1|7453.3|7453.9|7451.1|31
1626264050000|2021-07-14 12:00:50|7456.1|7453.3|7457.5|7454.7|7458.1|7455.3|7456.1|7453.3|27
1626264060000|2021-07-14 12:01:00|7456.9|7454.1|7456.5|7453.7|7457.1|7454.3|7456.5|7453.7|14
1626264070000|2021-07-14 12:01:10|7456.9|7454.1|7455.5|7452.7|7456.9|7454.1|7455.5|7452.7|6
1626264080000|2021-07-14 12:01:20|7455.1|7452.3|7455.1|7452.3|7456|7453.2|7455.1|7452.3|58
1626264090000|2021-07-14 12:01:30|7455|7452.2|7454.5|7451.7|7455.1|7452.3|7454.5|7451.7|11
1626264100000|2021-07-14 12:01:40|7454.9|7452.1|7452.5|7449.7|7455.1|7452.3|7452.5|7449.7|33
1626264110000|2021-07-14 12:01:50|7452.1|7449.3|7448.9|7446.1|7452.1|7449.3|7448.5|7445.7|63
1626264120000|2021-07-14 12:02:00|7449.1|7446.3|7449.9|7447.1|7450.1|7447.3|7447.9|7445.1|70
1626264130000|2021-07-14 12:02:10|7450.1|7447.3|7449.1|7446.3|7450.5|7447.7|7449.1|7446.3|17
1626264140000|2021-07-14 12:02:20|7448.9|7446.1|7447.9|7445.1|7448.9|7446.1|7447.5|7444.7|24
1626264150000|2021-07-14 12:02:30|7446.9|7444.1|7447.9|7445.1|7447.9|7445.1|7446.9|7444.1|16
1626264160000|2021-07-14 12:02:40|7448|7445.2|7449.5|7446.7|7449.5|7446.7|7448|7445.2|21
1626264170000|2021-07-14 12:02:50|7449|7446.2|7448.5|7445.7|7449|7446.2|7448|7445.2|11
1626264180000|2021-07-14 12:03:00|7448.9|7446.1|7448.5|7445.7|7449|7446.2|7447.9|7445.1|22
1626264190000|2021-07-14 12:03:10|7448.9|7446.1|7450.9|7448.1|7451.5|7448.7|7448.9|7446.1|167
1626264200000|2021-07-14 12:03:20|7450.5|7447.7|7450.5|7447.7|7450.9|7448.1|7449.9|7447.1|16
1626264210000|2021-07-14 12:03:30|7450.4|7447.6|7450.9|7448.1|7451.9|7449.1|7450.4|7447.6|13
1626264220000|2021-07-14 12:03:40|7451|7448.2|7452|7449.2|7452.9|7450.1|7451|7448.2|21
1626264230000|2021-07-14 12:03:50|7451|7448.2|7452|7449.2|7452.9|7450.1|7451|7448.2|20
1626264240000|2021-07-14 12:04:00|7452.5|7449.7|7453|7450.2|7454|7451.2|7452|7449.2|27
1626264250000|2021-07-14 12:04:10|7452.9|7450.1|7452|7449.2|7452.9|7450.1|7452|7449.2|104
1626264260000|2021-07-14 12:04:20|7452.5|7449.7|7455.2|7452.4|7456.2|7453.4|7452.5|7449.7|162
1626264270000|2021-07-14 12:04:30|7454.7|7451.9|7454.2|7451.4|7455.2|7452.4|7454.2|7451.4|17
1626264280000|2021-07-14 12:04:40|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.2|7451.4|3
1626264290000|2021-07-14 12:04:50|7454.2|7451.4|7453.2|7450.4|7454.2|7451.4|7452.2|7449.4|69
1626264300000|2021-07-14 12:05:00|7453.6|7450.8|7454.2|7451.4|7454.2|7451.4|7452.6|7449.8|10
1626264310000|2021-07-14 12:05:10|7454.1|7451.3|7454|7451.2|7454.6|7451.8|7454|7451.2|27
1626264320000|2021-07-14 12:05:20|7454.1|7451.3|7455.6|7452.8|7455.6|7452.8|7452|7449.2|83
1626264330000|2021-07-14 12:05:30|7455|7452.2|7455.1|7452.3|7455.6|7452.8|7455|7452.2|5
1626264340000|2021-07-14 12:05:40|7455|7452.2|7452.6|7449.8|7455.1|7452.3|7452.2|7449.4|18
1626264350000|2021-07-14 12:05:50|7453|7450.2|7454.2|7451.4|7454.2|7451.4|7452.6|7449.8|32
1626264360000|2021-07-14 12:06:00|7454.3|7451.5|7455.2|7452.4|7455.2|7452.4|7453.2|7450.4|119
1626264370000|2021-07-14 12:06:10|7454.7|7451.9|7456.1|7453.3|7456.2|7453.4|7454.7|7451.9|57
1626264380000|2021-07-14 12:06:20|7456.2|7453.4|7455.6|7452.8|7456.2|7453.4|7455.6|7452.8|27
1626264390000|2021-07-14 12:06:30|7455.7|7452.9|7455.7|7452.9|7456.2|7453.4|7455.6|7452.8|12
1626264400000|2021-07-14 12:06:40|7456.1|7453.3|7455.1|7452.3|7456.1|7453.3|7454.6|7451.8|8
1626264410000|2021-07-14 12:06:50|7455.2|7452.4|7457.6|7454.8|7458.2|7455.4|7455.2|7452.4|33
1626264420000|2021-07-14 12:07:00|7458.2|7455.4|7460.6|7457.8|7461.2|7458.4|7458.1|7455.3|184
1626264430000|2021-07-14 12:07:10|7461|7458.2|7460.2|7457.4|7461.2|7458.4|7459.6|7456.8|29
1626264440000|2021-07-14 12:07:20|7460.6|7457.8|7462.2|7459.4|7463.2|7460.4|7460.6|7457.8|51
1626264450000|2021-07-14 12:07:30|7461.4|7458.6|7459.2|7456.4|7461.6|7458.8|7459|7456.2|41
1626264460000|2021-07-14 12:07:40|7459.1|7456.3|7458|7455.2|7459.6|7456.8|7458|7455.2|54
1626264470000|2021-07-14 12:07:50|7458.2|7455.4|7456.6|7453.8|7458.6|7455.8|7456|7453.2|64
1626264480000|2021-07-14 12:08:00|7456.2|7453.4|7457|7454.2|7457.9|7455.1|7456|7453.2|30
1626264490000|2021-07-14 12:08:10|7457.6|7454.8|7458.6|7455.8|7458.6|7455.8|7457.6|7454.8|21
1626264500000|2021-07-14 12:08:20|7459|7456.2|7459.1|7456.3|7459.6|7456.8|7458.1|7455.3|17
1626264510000|2021-07-14 12:08:30|7459.2|7456.4|7459.2|7456.4|7460.2|7457.4|7459|7456.2|37
1626264520000|2021-07-14 12:08:40|7459.6|7456.8|7458|7455.2|7459.6|7456.8|7458|7455.2|32
1626264530000|2021-07-14 12:08:50|7458.6|7455.8|7457.6|7454.8|7459|7456.2|7455.6|7452.8|49
1626264540000|2021-07-14 12:09:00|7457.2|7454.4|7459.1|7456.3|7459.2|7456.4|7457|7454.2|38
1626264550000|2021-07-14 12:09:10|7459.2|7456.4|7459|7456.2|7461|7458.2|7459|7456.2|30
1626264560000|2021-07-14 12:09:20|7459.1|7456.3|7458.6|7455.8|7459.6|7456.8|7458.1|7455.3|3
1626264570000|2021-07-14 12:09:30|7458.2|7455.4|7457.6|7454.8|7458.2|7455.4|7457.2|7454.4|8
1626264580000|2021-07-14 12:09:40|7458|7455.2|7457.6|7454.8|7458.2|7455.4|7457.2|7454.4|28
1626264590000|2021-07-14 12:09:50|7457|7454.2|7458|7455.2|7458|7455.2|7456.6|7453.8|37
1626264600000|2021-07-14 12:10:00|7458.2|7455.4|7457.6|7454.8|7458.2|7455.4|7457.6|7454.8|11
1626264610000|2021-07-14 12:10:10|7457.1|7454.3|7456.1|7453.3|7457.1|7454.3|7455.6|7452.8|20
1626264620000|2021-07-14 12:10:20|7456|7453.2|7457.1|7454.3|7458.6|7455.8|7455.6|7452.8|139
1626264630000|2021-07-14 12:10:30|7457.2|7454.4|7458.2|7455.4|7458.2|7455.4|7457.2|7454.4|13
1626264640000|2021-07-14 12:10:40|7458.6|7455.8|7457.7|7454.9|7459.2|7456.4|7457.6|7454.8|24
1626264650000|2021-07-14 12:10:50|7457.8|7455|7458.2|7455.4|7459.2|7456.4|7457.2|7454.4|22
1626264660000|2021-07-14 12:11:00|7458.7|7455.9|7461.6|7458.8|7461.6|7458.8|7458.7|7455.9|48
1626264670000|2021-07-14 12:11:10|7462.2|7459.4|7460.2|7457.4|7462.2|7459.4|7460.2|7457.4|27
1626264680000|2021-07-14 12:11:20|7460.6|7457.8|7459.1|7456.3|7460.6|7457.8|7458.6|7455.8|26
1626264690000|2021-07-14 12:11:30|7459|7456.2|7457|7454.2|7460|7457.2|7457|7454.2|46
1626264700000|2021-07-14 12:11:40|7456.6|7453.8|7459.6|7456.8|7459.6|7456.8|7456.6|7453.8|29
1626264710000|2021-07-14 12:11:50|7459.5|7456.7|7460|7457.2|7460.6|7457.8|7459.5|7456.7|80
1626264720000|2021-07-14 12:12:00|7459|7456.2|7458.2|7455.4|7459|7456.2|7458.2|7455.4|32
1626264730000|2021-07-14 12:12:10|7458|7455.2|7460.6|7457.8|7461|7458.2|7458|7455.2|46
1626264740000|2021-07-14 12:12:20|7461|7458.2|7460.2|7457.4|7461.2|7458.4|7459.7|7456.9|66
1626264750000|2021-07-14 12:12:30|7460.6|7457.8|7459.2|7456.4|7460.6|7457.8|7459.2|7456.4|18
1626264760000|2021-07-14 12:12:40|7459.6|7456.8|7460.2|7457.4|7460.2|7457.4|7459.1|7456.3|90
1626264770000|2021-07-14 12:12:50|7460.8|7458|7461.2|7458.4|7461.2|7458.4|7460.8|7458|10
1626264780000|2021-07-14 12:13:00|7461.7|7458.9|7461.2|7458.4|7461.7|7458.9|7460|7457.2|65
1626264790000|2021-07-14 12:13:10|7462|7459.2|7464.6|7461.8|7465.2|7462.4|7462|7459.2|83
1626264800000|2021-07-14 12:13:20|7464.2|7461.4|7461.6|7458.8|7464.6|7461.8|7461.6|7458.8|81
1626264810000|2021-07-14 12:13:30|7461.2|7458.4|7460.7|7457.9|7461.6|7458.8|7460.6|7457.8|28
1626264820000|2021-07-14 12:13:40|7460.6|7457.8|7461.1|7458.3|7461.2|7458.4|7460.2|7457.4|20
1626264830000|2021-07-14 12:13:50|7461|7458.2|7461.2|7458.4|7461.2|7458.4|7461|7458.2|19
1626264840000|2021-07-14 12:14:00|7461.3|7458.5|7462.6|7459.8|7463.2|7460.4|7461.3|7458.5|20
1626264850000|2021-07-14 12:14:10|7462.2|7459.4|7462.2|7459.4|7462.6|7459.8|7462.2|7459.4|2
1626264860000|2021-07-14 12:14:20|7462.6|7459.8|7463.2|7460.4|7463.2|7460.4|7461.6|7458.8|47
1626264870000|2021-07-14 12:14:30|7462.7|7459.9|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|15
1626264880000|2021-07-14 12:14:40|7462.6|7459.8|7465|7462.2|7465.2|7462.4|7461.6|7458.8|74
1626264890000|2021-07-14 12:14:50|7465.5|7462.7|7465|7462.2|7465.5|7462.7|7465|7462.2|36
1626264900000|2021-07-14 12:15:00|7465.1|7462.3|7463.6|7460.8|7465.6|7462.8|7463.1|7460.3|43
1626264910000|2021-07-14 12:15:10|7464|7461.2|7465|7462.2|7465|7462.2|7464|7461.2|21
1626264920000|2021-07-14 12:15:20|7465.1|7462.3|7464.2|7461.4|7465.6|7462.8|7464.1|7461.3|9
1626264930000|2021-07-14 12:15:30|7464|7461.2|7464.2|7461.4|7466.2|7463.4|7464|7461.2|34
1626264940000|2021-07-14 12:15:40|7464.6|7461.8|7464.6|7461.8|7465.1|7462.3|7464.2|7461.4|7
1626264950000|2021-07-14 12:15:50|7465|7462.2|7463.6|7460.8|7465|7462.2|7462.2|7459.4|36
1626264960000|2021-07-14 12:16:00|7464|7461.2|7464|7461.2|7464|7461.2|7464|7461.2|11
1626264970000|2021-07-14 12:16:10|7463.6|7460.8|7464|7461.2|7465|7462.2|7463.6|7460.8|19
1626264980000|2021-07-14 12:16:20|7464.5|7461.7|7465|7462.2|7465|7462.2|7464.5|7461.7|4
1626264990000|2021-07-14 12:16:30|7465.5|7462.7|7467.6|7464.8|7467.6|7464.8|7465.5|7462.7|46
1626265000000|2021-07-14 12:16:40|7468|7465.2|7469|7466.2|7469.6|7466.8|7467.6|7464.8|40
1626265010000|2021-07-14 12:16:50|7468.6|7465.8|7469.6|7466.8|7470.6|7467.8|7468.1|7465.3|75
1626265020000|2021-07-14 12:17:00|7470|7467.2|7470.6|7467.8|7471|7468.2|7469|7466.2|62
1626265030000|2021-07-14 12:17:10|7470.5|7467.7|7471.6|7468.8|7472|7469.2|7470.5|7467.7|61
1626265040000|2021-07-14 12:17:20|7471.5|7468.7|7471|7468.2|7471.5|7468.7|7470.6|7467.8|55
1626265050000|2021-07-14 12:17:30|7471.2|7468.4|7472|7469.2|7473|7470.2|7471.2|7468.4|45
1626265060000|2021-07-14 12:17:40|7472.5|7469.7|7467.6|7464.8|7473|7470.2|7467.6|7464.8|113
1626265070000|2021-07-14 12:17:50|7468|7465.2|7465.1|7462.3|7468.6|7465.8|7465|7462.2|61
1626265080000|2021-07-14 12:18:00|7466|7463.2|7467|7464.2|7467|7464.2|7466|7463.2|70
1626265090000|2021-07-14 12:18:10|7467.1|7464.3|7466.1|7463.3|7468|7465.2|7466|7463.2|42
1626265100000|2021-07-14 12:18:20|7466.5|7463.7|7466.1|7463.3|7466.6|7463.8|7466|7463.2|13
1626265110000|2021-07-14 12:18:30|7466|7463.2|7466.6|7463.8|7466.6|7463.8|7465|7462.2|17
1626265120000|2021-07-14 12:18:40|7467|7464.2|7468|7465.2|7468.2|7465.4|7466.6|7463.8|21
1626265130000|2021-07-14 12:18:50|7468.2|7465.4|7468.1|7465.3|7468.6|7465.8|7468|7465.2|11
1626265140000|2021-07-14 12:19:00|7468.2|7465.4|7467|7464.2|7468.2|7465.4|7467|7464.2|8
1626265150000|2021-07-14 12:19:10|7467.2|7464.4|7467.6|7464.8|7468.2|7465.4|7467.2|7464.4|15
1626265160000|2021-07-14 12:19:20|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|4
1626265170000|2021-07-14 12:19:30|7468|7465.2|7465|7462.2|7468|7465.2|7465|7462.2|33
1626265180000|2021-07-14 12:19:40|7465.2|7462.4|7464.2|7461.4|7465.2|7462.4|7464.2|7461.4|14
1626265190000|2021-07-14 12:19:50|7464|7461.2|7461.6|7458.8|7464.2|7461.4|7460.2|7457.4|145
1626265200000|2021-07-14 12:20:00|7462.2|7459.4|7460.6|7457.8|7462.2|7459.4|7460|7457.2|61
1626265210000|2021-07-14 12:20:10|7460.2|7457.4|7461|7458.2|7462|7459.2|7460.1|7457.3|27
1626265220000|2021-07-14 12:20:20|7460.6|7457.8|7460|7457.2|7460.6|7457.8|7460|7457.2|6
1626265230000|2021-07-14 12:20:30|7460.2|7457.4|7460.6|7457.8|7461.6|7458.8|7459|7456.2|201
1626265240000|2021-07-14 12:20:40|7460.2|7457.4|7458.6|7455.8|7460.2|7457.4|7458.1|7455.3|76
1626265250000|2021-07-14 12:20:50|7458.2|7455.4|7458.6|7455.8|7459|7456.2|7457.6|7454.8|105
1626265260000|2021-07-14 12:21:00|7458.5|7455.7|7458|7455.2|7459.6|7456.8|7456.6|7453.8|132
1626265270000|2021-07-14 12:21:10|7458.2|7455.4|7456.4|7453.6|7459|7456.2|7454.4|7451.6|235
1626265280000|2021-07-14 12:21:20|7456.9|7454.1|7453.4|7450.6|7456.9|7454.1|7453|7450.2|105
1626265290000|2021-07-14 12:21:30|7453.9|7451.1|7452.9|7450.1|7453.9|7451.1|7452|7449.2|68
1626265300000|2021-07-14 12:21:40|7453|7450.2|7453.4|7450.6|7453.9|7451.1|7452.9|7450.1|27
1626265310000|2021-07-14 12:21:50|7453.9|7451.1|7454.4|7451.6|7454.9|7452.1|7453.9|7451.1|26
1626265320000|2021-07-14 12:22:00|7454|7451.2|7456.4|7453.6|7457.9|7455.1|7454|7451.2|88
1626265330000|2021-07-14 12:22:10|7455.9|7453.1|7454.4|7451.6|7457.4|7454.6|7454.4|7451.6|71
1626265340000|2021-07-14 12:22:20|7454.9|7452.1|7455.4|7452.6|7456|7453.2|7454.4|7451.6|34
1626265350000|2021-07-14 12:22:30|7455|7452.2|7453.4|7450.6|7455.4|7452.6|7453.4|7450.6|13
1626265360000|2021-07-14 12:22:40|7453.5|7450.7|7455.4|7452.6|7455.4|7452.6|7453.5|7450.7|11
1626265370000|2021-07-14 12:22:50|7455|7452.2|7455.4|7452.6|7455.9|7453.1|7454.9|7452.1|8
1626265380000|2021-07-14 12:23:00|7454.9|7452.1|7456.6|7453.8|7457|7454.2|7454|7451.2|108
1626265390000|2021-07-14 12:23:10|7457.2|7454.4|7458.1|7455.3|7460.6|7457.8|7457.2|7454.4|90
1626265400000|2021-07-14 12:23:20|7457.6|7454.8|7458.1|7455.3|7459.2|7456.4|7457.2|7454.4|46
1626265410000|2021-07-14 12:23:30|7458.2|7455.4|7457|7454.2|7458.6|7455.8|7456.2|7453.4|19
1626265420000|2021-07-14 12:23:40|7456.6|7453.8|7454.6|7451.8|7458.2|7455.4|7454|7451.2|187
1626265430000|2021-07-14 12:23:50|7454.2|7451.4|7454.2|7451.4|7455.2|7452.4|7453.2|7450.4|22
1626265440000|2021-07-14 12:24:00|7455.6|7452.8|7455.6|7452.8|7457|7454.2|7455.6|7452.8|25
1626265450000|2021-07-14 12:24:10|7456|7453.2|7455|7452.2|7456|7453.2|7455|7452.2|9
1626265460000|2021-07-14 12:24:20|7455.1|7452.3|7456.6|7453.8|7457|7454.2|7455|7452.2|34
1626265470000|2021-07-14 12:24:30|7456.2|7453.4|7456.6|7453.8|7457.6|7454.8|7456.2|7453.4|15
1626265480000|2021-07-14 12:24:40|7457.5|7454.7|7456.5|7453.7|7457.6|7454.8|7456.5|7453.7|13
1626265490000|2021-07-14 12:24:50|7456.6|7453.8|7456.6|7453.8|7457.6|7454.8|7456.6|7453.8|30
1626265500000|2021-07-14 12:25:00|7456.2|7453.4|7458.6|7455.8|7459.6|7456.8|7456.2|7453.4|32
1626265510000|2021-07-14 12:25:10|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|4
1626265520000|2021-07-14 12:25:20|7459.2|7456.4|7458.6|7455.8|7459.2|7456.4|7458.6|7455.8|13
1626265530000|2021-07-14 12:25:30|7459|7456.2|7458.6|7455.8|7459|7456.2|7458.6|7455.8|1
1626265540000|2021-07-14 12:25:40|7458|7455.2|7458|7455.2|7458.2|7455.4|7457.6|7454.8|14
1626265550000|2021-07-14 12:25:50|7458.1|7455.3|7457.1|7454.3|7458.1|7455.3|7456.6|7453.8|18
1626265560000|2021-07-14 12:26:00|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|7457|7454.2|9
1626265570000|2021-07-14 12:26:10|7457.1|7454.3|7458.2|7455.4|7458.2|7455.4|7457.1|7454.3|14
1626265580000|2021-07-14 12:26:20|7458.1|7455.3|7456.6|7453.8|7458.1|7455.3|7456.6|7453.8|4
1626265590000|2021-07-14 12:26:30|||||||||2
1626265600000|2021-07-14 12:26:40|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7456.6|7453.8|65
1626265610000|2021-07-14 12:26:50|||||||||3
1626265620000|2021-07-14 12:27:00|7457.2|7454.4|7459.2|7456.4|7460|7457.2|7457.2|7454.4|37
1626265630000|2021-07-14 12:27:10|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|9
1626265640000|2021-07-14 12:27:20|7459.2|7456.4|7459.6|7456.8|7459.6|7456.8|7457.6|7454.8|31
1626265650000|2021-07-14 12:27:30|7460|7457.2|7460.6|7457.8|7461|7458.2|7459.6|7456.8|23
1626265660000|2021-07-14 12:27:40|7459.2|7456.4|7459.6|7456.8|7459.6|7456.8|7458.7|7455.9|16
1626265670000|2021-07-14 12:27:50|7459.2|7456.4|7458.7|7455.9|7459.6|7456.8|7458.6|7455.8|6
1626265680000|2021-07-14 12:28:00|7458.6|7455.8|7458.6|7455.8|7458.7|7455.9|7458.6|7455.8|6
1626265690000|2021-07-14 12:28:10|7458.2|7455.4|7457.7|7454.9|7458.2|7455.4|7457.6|7454.8|10
1626265700000|2021-07-14 12:28:20|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|13
1626265710000|2021-07-14 12:28:30|||||||||1
1626265720000|2021-07-14 12:28:40|7457.5|7454.7|7456.6|7453.8|7457.5|7454.7|7456.6|7453.8|4
1626265730000|2021-07-14 12:28:50|7456.1|7453.3|7454.6|7451.8|7456.1|7453.3|7454.6|7451.8|26
1626265740000|2021-07-14 12:29:00|7454|7451.2|7452.6|7449.8|7454|7451.2|7451.6|7448.8|70
1626265750000|2021-07-14 12:29:10|7452.7|7449.9|7452.7|7449.9|7453.2|7450.4|7452.6|7449.8|24
1626265760000|2021-07-14 12:29:20|7452.6|7449.8|7453.2|7450.4|7453.2|7450.4|7452.6|7449.8|0
1626265770000|2021-07-14 12:29:30|7453.1|7450.3|7452.6|7449.8|7453.2|7450.4|7452.6|7449.8|16
1626265780000|2021-07-14 12:29:40|7452.7|7449.9|7453.2|7450.4|7453.2|7450.4|7452.7|7449.9|14
1626265790000|2021-07-14 12:29:50|7453.1|7450.3|7452.7|7449.9|7453.1|7450.3|7452.6|7449.8|7
1626265800000|2021-07-14 12:30:00|7453.2|7450.4|7456.6|7453.8|7456.6|7453.8|7452.7|7449.9|43
1626265810000|2021-07-14 12:30:10|7456.7|7453.9|7456.6|7453.8|7457.2|7454.4|7455.2|7452.4|19
1626265820000|2021-07-14 12:30:20|7456.7|7453.9|7456.6|7453.8|7456.7|7453.9|7456.1|7453.3|9
1626265830000|2021-07-14 12:30:30|7456.7|7453.9|7455.2|7452.4|7457|7454.2|7455.2|7452.4|17
1626265840000|2021-07-14 12:30:40|7455.6|7452.8|7453.6|7450.8|7455.6|7452.8|7453.6|7450.8|24
1626265850000|2021-07-14 12:30:50|7453.7|7450.9|7455.7|7452.9|7455.7|7452.9|7453.7|7450.9|15
1626265860000|2021-07-14 12:31:00|7456|7453.2|7456.6|7453.8|7456.7|7453.9|7455.6|7452.8|32
1626265870000|2021-07-14 12:31:10|7456|7453.2|7455.2|7452.4|7456|7453.2|7454.6|7451.8|38
1626265880000|2021-07-14 12:31:20|7456.2|7453.4|7457.2|7454.4|7457.2|7454.4|7455.7|7452.9|34
1626265890000|2021-07-14 12:31:30|7457.6|7454.8|7458.6|7455.8|7458.6|7455.8|7457.2|7454.4|59
1626265900000|2021-07-14 12:31:40|7458.2|7455.4|7458.2|7455.4|7460.2|7457.4|7458.2|7455.4|36
1626265910000|2021-07-14 12:31:50|7458.6|7455.8|7458.6|7455.8|7460.2|7457.4|7458.2|7455.4|18
1626265920000|2021-07-14 12:32:00|7458.7|7455.9|7457.2|7454.4|7458.7|7455.9|7456.7|7453.9|16
1626265930000|2021-07-14 12:32:10|7456.7|7453.9|7455.6|7452.8|7456.7|7453.9|7454.6|7451.8|32
1626265940000|2021-07-14 12:32:20|7455.2|7452.4|7455.6|7452.8|7456.6|7453.8|7454.6|7451.8|41
1626265950000|2021-07-14 12:32:30|7456|7453.2|7456.2|7453.4|7457|7454.2|7455.6|7452.8|7
1626265960000|2021-07-14 12:32:40|7456.6|7453.8|7456.6|7453.8|7457.6|7454.8|7456.2|7453.4|6
1626265970000|2021-07-14 12:32:50|7457.2|7454.4|7461.6|7458.8|7461.6|7458.8|7457.2|7454.4|39
1626265980000|2021-07-14 12:33:00|7461.2|7458.4|7458.6|7455.8|7461.2|7458.4|7458.6|7455.8|44
1626265990000|2021-07-14 12:33:10|7459.6|7456.8|7460|7457.2|7460|7457.2|7458.6|7455.8|18
1626266000000|2021-07-14 12:33:20|7460.2|7457.4|7461.2|7458.4|7462.2|7459.4|7460.2|7457.4|51
1626266010000|2021-07-14 12:33:30|7461.6|7458.8|7459|7456.2|7461.6|7458.8|7458.6|7455.8|30
1626266020000|2021-07-14 12:33:40|7458.6|7455.8|7458.6|7455.8|7459.1|7456.3|7458.2|7455.4|17
1626266030000|2021-07-14 12:33:50|7459|7456.2|7458.1|7455.3|7460.2|7457.4|7458.1|7455.3|79
1626266040000|2021-07-14 12:34:00|7458|7455.2|7458.1|7455.3|7458.2|7455.4|7457.2|7454.4|7
1626266050000|2021-07-14 12:34:10|7458.2|7455.4|7458.6|7455.8|7458.6|7455.8|7458.1|7455.3|12
1626266060000|2021-07-14 12:34:20|7458.1|7455.3|7458.2|7455.4|7459.6|7456.8|7458.1|7455.3|21
1626266070000|2021-07-14 12:34:30|7458.1|7455.3|7458.1|7455.3|7458.2|7455.4|7457.2|7454.4|5
1626266080000|2021-07-14 12:34:40|7458.2|7455.4|7458.6|7455.8|7459.2|7456.4|7458.1|7455.3|9
1626266090000|2021-07-14 12:34:50|7459|7456.2|7460.6|7457.8|7460.6|7457.8|7459|7456.2|15
1626266100000|2021-07-14 12:35:00|7460.2|7457.4|7459.6|7456.8|7461.6|7458.8|7459.6|7456.8|27
1626266110000|2021-07-14 12:35:10|7460.1|7457.3|7460.6|7457.8|7460.6|7457.8|7460|7457.2|10
1626266120000|2021-07-14 12:35:20|7461.2|7458.4|7459.6|7456.8|7461.2|7458.4|7459.6|7456.8|13
1626266130000|2021-07-14 12:35:30|7459|7456.2|7459.2|7456.4|7459.6|7456.8|7459|7456.2|29
1626266140000|2021-07-14 12:35:40|7459.6|7456.8|7459.6|7456.8|7459.7|7456.9|7459.6|7456.8|11
1626266150000|2021-07-14 12:35:50|7459.2|7456.4|7457|7454.2|7459.6|7456.8|7457|7454.2|50
1626266160000|2021-07-14 12:36:00|7458|7455.2|7456|7453.2|7458.2|7455.4|7455.1|7452.3|56
1626266170000|2021-07-14 12:36:10|7455.6|7452.8|7454.2|7451.4|7456.2|7453.4|7454.2|7451.4|39
1626266180000|2021-07-14 12:36:20|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.2|7451.4|9
1626266190000|2021-07-14 12:36:30|7455.2|7452.4|7457.2|7454.4|7457.2|7454.4|7455.2|7452.4|31
1626266200000|2021-07-14 12:36:40|7457.1|7454.3|7457.2|7454.4|7457.2|7454.4|7456.6|7453.8|3
1626266210000|2021-07-14 12:36:50|7457.1|7454.3|7461.6|7458.8|7463.2|7460.4|7456.6|7453.8|115
1626266220000|2021-07-14 12:37:00|7461.2|7458.4|7460.2|7457.4|7461.2|7458.4|7459.7|7456.9|46
1626266230000|2021-07-14 12:37:10|7460.1|7457.3|7459.6|7456.8|7460.2|7457.4|7459.2|7456.4|20
1626266240000|2021-07-14 12:37:20|7459.2|7456.4|7460.6|7457.8|7460.6|7457.8|7459.2|7456.4|16
1626266250000|2021-07-14 12:37:30|7460.2|7457.4|7461.1|7458.3|7461.6|7458.8|7460|7457.2|9
1626266260000|2021-07-14 12:37:40|7461|7458.2|7460.6|7457.8|7461.6|7458.8|7460.6|7457.8|1
1626266270000|2021-07-14 12:37:50|7461|7458.2|7460.6|7457.8|7461|7458.2|7460.1|7457.3|16
1626266280000|2021-07-14 12:38:00|7460.4|7457.6|7459|7456.2|7460.4|7457.6|7458.6|7455.8|13
1626266290000|2021-07-14 12:38:10|7459.2|7456.4|7459.6|7456.8|7460|7457.2|7459.2|7456.4|7
1626266300000|2021-07-14 12:38:20|7459.2|7456.4|7458|7455.2|7459.2|7456.4|7457.6|7454.8|47
1626266310000|2021-07-14 12:38:30|7457.6|7454.8|7456.2|7453.4|7458|7455.2|7456|7453.2|27
1626266320000|2021-07-14 12:38:40|7456.6|7453.8|7456.2|7453.4|7457|7454.2|7456.2|7453.4|12
1626266330000|2021-07-14 12:38:50|7456|7453.2|7455|7452.2|7456|7453.2|7455|7452.2|37
1626266340000|2021-07-14 12:39:00|7455.1|7452.3|7454.6|7451.8|7455.2|7452.4|7454.2|7451.4|121
1626266350000|2021-07-14 12:39:10|7454.2|7451.4|7451.6|7448.8|7454.2|7451.4|7451.2|7448.4|84
1626266360000|2021-07-14 12:39:20|7452|7449.2|7451.6|7448.8|7453.2|7450.4|7450.6|7447.8|254
1626266370000|2021-07-14 12:39:30|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|7450.2|7447.4|42
1626266380000|2021-07-14 12:39:40|7451.7|7448.9|7451.7|7448.9|7452.2|7449.4|7451.2|7448.4|11
1626266390000|2021-07-14 12:39:50|7452.2|7449.4|7453.2|7450.4|7454.7|7451.9|7452.2|7449.4|58
1626266400000|2021-07-14 12:40:00|7453.7|7450.9|7453.7|7450.9|7453.8|7451|7452.7|7449.9|36
1626266410000|2021-07-14 12:40:10|7453.8|7451|7453.2|7450.4|7453.8|7451|7453.2|7450.4|7
1626266420000|2021-07-14 12:40:20|7453.7|7450.9|7455.7|7452.9|7455.7|7452.9|7453.2|7450.4|16
1626266430000|2021-07-14 12:40:30|7456.2|7453.4|7455.7|7452.9|7456.2|7453.4|7454.7|7451.9|27
1626266440000|2021-07-14 12:40:40|7456.2|7453.4|7454.7|7451.9|7456.2|7453.4|7454.7|7451.9|12
1626266450000|2021-07-14 12:40:50|7455.2|7452.4|7455.2|7452.4|7455.7|7452.9|7454.2|7451.4|42
1626266460000|2021-07-14 12:41:00|7454.7|7451.9|7457.2|7454.4|7457.3|7454.5|7454.7|7451.9|33
1626266470000|2021-07-14 12:41:10|7457.3|7454.5|7457.7|7454.9|7458.2|7455.4|7456.7|7453.9|25
1626266480000|2021-07-14 12:41:20|7457.3|7454.5|7457.7|7454.9|7458.2|7455.4|7457.2|7454.4|12
1626266490000|2021-07-14 12:41:30|7458.2|7455.4|7458.7|7455.9|7459.3|7456.5|7457.3|7454.5|22
1626266500000|2021-07-14 12:41:40|7459.2|7456.4|7456.7|7453.9|7459.2|7456.4|7456.7|7453.9|29
1626266510000|2021-07-14 12:41:50|7457.2|7454.4|7458.7|7455.9|7458.7|7455.9|7457.2|7454.4|7
1626266520000|2021-07-14 12:42:00|7459.2|7456.4|7459.3|7456.5|7459.3|7456.5|7459.2|7456.4|20
1626266530000|2021-07-14 12:42:10|7458.7|7455.9|7460.3|7457.5|7460.3|7457.5|7458.7|7455.9|20
1626266540000|2021-07-14 12:42:20|7460.2|7457.4|7458.3|7455.5|7460.2|7457.4|7458.3|7455.5|11
1626266550000|2021-07-14 12:42:30|7458.8|7456|7458.7|7455.9|7458.8|7456|7458.7|7455.9|0
1626266560000|2021-07-14 12:42:40|7458.8|7456|7459.2|7456.4|7459.3|7456.5|7458.3|7455.5|17
1626266570000|2021-07-14 12:42:50|7458.7|7455.9|7459.7|7456.9|7460.2|7457.4|7458.2|7455.4|15
1626266580000|2021-07-14 12:43:00|7459.3|7456.5|7459.7|7456.9|7459.7|7456.9|7458.7|7455.9|12
1626266590000|2021-07-14 12:43:10|7459.3|7456.5|7459.7|7456.9|7459.7|7456.9|7459.3|7456.5|4
1626266600000|2021-07-14 12:43:20|7459.3|7456.5|7458.3|7455.5|7459.3|7456.5|7458.3|7455.5|3
1626266610000|2021-07-14 12:43:30|7460.2|7457.4|7458.2|7455.4|7460.3|7457.5|7458.2|7455.4|63
1626266620000|2021-07-14 12:43:40|7457.7|7454.9|7457.2|7454.4|7458.6|7455.8|7457.2|7454.4|55
1626266630000|2021-07-14 12:43:50|7456.7|7453.9|7457.7|7454.9|7457.7|7454.9|7456.2|7453.4|41
1626266640000|2021-07-14 12:44:00|7457.6|7454.8|7457.1|7454.3|7457.6|7454.8|7455.1|7452.3|24
1626266650000|2021-07-14 12:44:10|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.1|7453.3|8
1626266660000|2021-07-14 12:44:20|7456.6|7453.8|7454.7|7451.9|7456.6|7453.8|7454.7|7451.9|15
1626266670000|2021-07-14 12:44:30|7455.1|7452.3|7454.7|7451.9|7455.1|7452.3|7454.7|7451.9|8
1626266680000|2021-07-14 12:44:40|7455.1|7452.3|7455.7|7452.9|7455.7|7452.9|7455.1|7452.3|13
1626266690000|2021-07-14 12:44:50|7456.1|7453.3|7456.1|7453.3|7456.7|7453.9|7454.3|7451.5|49
1626266700000|2021-07-14 12:45:00|7455.7|7452.9|7450.6|7447.8|7457.3|7454.5|7450|7447.2|529
1626266710000|2021-07-14 12:45:10|7450.1|7447.3|7455.1|7452.3|7455.1|7452.3|7449.6|7446.8|209
1626266720000|2021-07-14 12:45:20|7454.6|7451.8|7458.1|7455.3|7458.1|7455.3|7454.1|7451.3|129
1626266730000|2021-07-14 12:45:30|7457.7|7454.9|7457.7|7454.9|7458.3|7455.5|7457.6|7454.8|20
1626266740000|2021-07-14 12:45:40|7458.2|7455.4|7456.7|7453.9|7459.1|7456.3|7455.7|7452.9|91
1626266750000|2021-07-14 12:45:50|7456.2|7453.4|7457.2|7454.4|7457.3|7454.5|7456.1|7453.3|15
1626266760000|2021-07-14 12:46:00|7457.3|7454.5|7457.1|7454.3|7457.3|7454.5|7457.1|7454.3|7
1626266770000|2021-07-14 12:46:10|7457.2|7454.4|7456.7|7453.9|7457.3|7454.5|7456.3|7453.5|11
1626266780000|2021-07-14 12:46:20|7457.3|7454.5|7460.7|7457.9|7461.7|7458.9|7457.3|7454.5|86
1626266790000|2021-07-14 12:46:30|7460.3|7457.5|7459.3|7456.5|7460.7|7457.9|7459.2|7456.4|146
1626266800000|2021-07-14 12:46:40|7459.7|7456.9|7461.1|7458.3|7461.1|7458.3|7459.7|7456.9|38
1626266810000|2021-07-14 12:46:50|7460.7|7457.9|7462.1|7459.3|7464.1|7461.3|7460.1|7457.3|277
1626266820000|2021-07-14 12:47:00|7462.3|7459.5|7460.7|7457.9|7462.7|7459.9|7460.3|7457.5|54
1626266830000|2021-07-14 12:47:10|7460.8|7458|7460.7|7457.9|7461.7|7458.9|7460.7|7457.9|24
1626266840000|2021-07-14 12:47:20|7460.3|7457.5|7461.7|7458.9|7461.7|7458.9|7460.3|7457.5|48
1626266850000|2021-07-14 12:47:30|7461.9|7459.1|7462.3|7459.5|7462.3|7459.5|7461.7|7458.9|18
1626266860000|2021-07-14 12:47:40|7461.7|7458.9|7462.3|7459.5|7462.3|7459.5|7461.7|7458.9|8
1626266870000|2021-07-14 12:47:50|||||||||9
1626266880000|2021-07-14 12:48:00|7463.1|7460.3|7466.7|7463.9|7467.3|7464.5|7462.7|7459.9|182
1626266890000|2021-07-14 12:48:10|7467.3|7464.5|7468.7|7465.9|7469.3|7466.5|7467.3|7464.5|116
1626266900000|2021-07-14 12:48:20|7468.3|7465.5|7468.7|7465.9|7469.1|7466.3|7467.7|7464.9|56
1626266910000|2021-07-14 12:48:30|7469.3|7466.5|7470.3|7467.5|7470.7|7467.9|7469.3|7466.5|106
1626266920000|2021-07-14 12:48:40|7470.7|7467.9|7473.4|7470.6|7474.9|7472.1|7470.3|7467.5|219
1626266930000|2021-07-14 12:48:50|7473.9|7471.1|7474.4|7471.6|7476|7473.2|7473.4|7470.6|172
1626266940000|2021-07-14 12:49:00|7473.4|7470.6|7474.3|7471.5|7474.9|7472.1|7473.4|7470.6|84
1626266950000|2021-07-14 12:49:10|7474.4|7471.6|7474.4|7471.6|7475.4|7472.6|7473.9|7471.1|130
1626266960000|2021-07-14 12:49:20|7474.9|7472.1|7474.4|7471.6|7474.9|7472.1|7473.4|7470.6|33
1626266970000|2021-07-14 12:49:30|7474.9|7472.1|7474.9|7472.1|7475.4|7472.6|7474.4|7471.6|35
1626266980000|2021-07-14 12:49:40|7475.3|7472.5|7475.4|7472.6|7476.4|7473.6|7474.9|7472.1|50
1626266990000|2021-07-14 12:49:50|7475.3|7472.5|7476.4|7473.6|7476.4|7473.6|7474.9|7472.1|56
1626267000000|2021-07-14 12:50:00|7476.3|7473.5|7476.4|7473.6|7476.4|7473.6|7476.3|7473.5|28
1626267010000|2021-07-14 12:50:10|7476.3|7473.5|7475.4|7472.6|7476.3|7473.5|7474.9|7472.1|71
1626267020000|2021-07-14 12:50:20|7474.9|7472.1|7474.4|7471.6|7475.4|7472.6|7474.4|7471.6|21
1626267030000|2021-07-14 12:50:30|7475.3|7472.5|7475.9|7473.1|7476.4|7473.6|7474.3|7471.5|51
1626267040000|2021-07-14 12:50:40|7476.3|7473.5|7475.4|7472.6|7476.4|7473.6|7475.3|7472.5|40
1626267050000|2021-07-14 12:50:50|7475.9|7473.1|7477.9|7475.1|7478.3|7475.5|7475.9|7473.1|62
1626267060000|2021-07-14 12:51:00|7477.4|7474.6|7478.9|7476.1|7480.4|7477.6|7477.4|7474.6|153
1626267070000|2021-07-14 12:51:10|7478.4|7475.6|7480.4|7477.6|7480.4|7477.6|7478.4|7475.6|73
1626267080000|2021-07-14 12:51:20|7479.9|7477.1|7480.4|7477.6|7480.4|7477.6|7479.9|7477.1|47
1626267090000|2021-07-14 12:51:30|7479.9|7477.1|7478.4|7475.6|7480.4|7477.6|7478.4|7475.6|58
1626267100000|2021-07-14 12:51:40|7478.9|7476.1|7478.4|7475.6|7479.3|7476.5|7478.4|7475.6|25
1626267110000|2021-07-14 12:51:50|7477.4|7474.6|7476.4|7473.6|7477.9|7475.1|7475.9|7473.1|63
1626267120000|2021-07-14 12:52:00|7476.3|7473.5|7477.9|7475.1|7478.3|7475.5|7476.3|7473.5|35
1626267130000|2021-07-14 12:52:10|7478.4|7475.6|7479.4|7476.6|7479.4|7476.6|7477.4|7474.6|63
1626267140000|2021-07-14 12:52:20|7479.9|7477.1|7480.9|7478.1|7482.4|7479.6|7479.9|7477.1|131
1626267150000|2021-07-14 12:52:30|7480.4|7477.6|7480.9|7478.1|7481.3|7478.5|7480.4|7477.6|14
1626267160000|2021-07-14 12:52:40|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|19
1626267170000|2021-07-14 12:52:50|7481.6|7478.8|7482.9|7480.1|7483|7480.2|7481.6|7478.8|74
1626267180000|2021-07-14 12:53:00|7483.3|7480.5|7483.9|7481.1|7484.4|7481.6|7482.9|7480.1|116
1626267190000|2021-07-14 12:53:10|7483.4|7480.6|7482.9|7480.1|7483.4|7480.6|7481.4|7478.6|178
1626267200000|2021-07-14 12:53:20|7482.4|7479.6|7483.9|7481.1|7484.4|7481.6|7482.4|7479.6|208
1626267210000|2021-07-14 12:53:30|7484.3|7481.5|7484.4|7481.6|7484.9|7482.1|7483.4|7480.6|85
1626267220000|2021-07-14 12:53:40|7484.3|7481.5|7489.4|7486.6|7490.4|7487.6|7483.4|7480.6|288
1626267230000|2021-07-14 12:53:50|7489.9|7487.1|7492.4|7489.6|7492.4|7489.6|7489.4|7486.6|134
1626267240000|2021-07-14 12:54:00|7492.3|7489.5|7493.4|7490.6|7494|7491.2|7491.3|7488.5|298
1626267250000|2021-07-14 12:54:10|7493.9|7491.1|7497.9|7495.1|7498.4|7495.6|7493.4|7490.6|326
1626267260000|2021-07-14 12:54:20|7497.4|7494.6|7493.9|7491.1|7497.4|7494.6|7493.4|7490.6|193
1626267270000|2021-07-14 12:54:30|7494.3|7491.5|7493.4|7490.6|7494.9|7492.1|7493.4|7490.6|54
1626267280000|2021-07-14 12:54:40|7493.3|7490.5|7491.3|7488.5|7495.3|7492.5|7491.3|7488.5|2152
1626267290000|2021-07-14 12:54:50|7492.1|7489.3|7490.3|7487.5|7492.3|7489.5|7489.7|7486.9|202
1626267300000|2021-07-14 12:55:00|7491.3|7488.5|7493.7|7490.9|7494.1|7491.3|7491.3|7488.5|511
1626267310000|2021-07-14 12:55:10|7493.3|7490.5|7495.9|7493.1|7496.3|7493.5|7493.3|7490.5|442
1626267320000|2021-07-14 12:55:20|7496.3|7493.5|7494.4|7491.6|7496.3|7493.5|7493.4|7490.6|52
1626267330000|2021-07-14 12:55:30|7493.9|7491.1|7494.9|7492.1|7495.4|7492.6|7493.4|7490.6|62
1626267340000|2021-07-14 12:55:40|7494.4|7491.6|7492.4|7489.6|7494.4|7491.6|7492.4|7489.6|72
1626267350000|2021-07-14 12:55:50|7493.3|7490.5|7493.9|7491.1|7494.3|7491.5|7493.3|7490.5|19
1626267360000|2021-07-14 12:56:00|7493.4|7490.6|7493.4|7490.6|7494.4|7491.6|7492.9|7490.1|24
1626267370000|2021-07-14 12:56:10|7493.3|7490.5|7493.4|7490.6|7493.9|7491.1|7491.3|7488.5|63
1626267380000|2021-07-14 12:56:20|7493.9|7491.1|7493.9|7491.1|7494.3|7491.5|7493.4|7490.6|44
1626267390000|2021-07-14 12:56:30|7494.4|7491.6|7494.4|7491.6|7495.3|7492.5|7493.9|7491.1|21
1626267400000|2021-07-14 12:56:40|7494.9|7492.1|7494.9|7492.1|7496.3|7493.5|7494.9|7492.1|47
1626267410000|2021-07-14 12:56:50|7495.4|7492.6|7494.3|7491.5|7495.4|7492.6|7494.3|7491.5|39
1626267420000|2021-07-14 12:57:00|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7492.9|7490.1|76
1626267430000|2021-07-14 12:57:10|7494.7|7491.9|7494.3|7491.5|7494.9|7492.1|7494.3|7491.5|42
1626267440000|2021-07-14 12:57:20|7494.4|7491.6|7494.8|7492|7494.8|7492|7494.3|7491.5|24
1626267450000|2021-07-14 12:57:30|7494.7|7491.9|7489.7|7486.9|7494.7|7491.9|7489.3|7486.5|116
1626267460000|2021-07-14 12:57:40|7489.3|7486.5|7486.7|7483.9|7489.3|7486.5|7486.3|7483.5|151
1626267470000|2021-07-14 12:57:50|7486.1|7483.3|7487.1|7484.3|7487.1|7484.3|7485.1|7482.3|82
1626267480000|2021-07-14 12:58:00|7487.3|7484.5|7488.1|7485.3|7488.2|7485.4|7486.3|7483.5|44
1626267490000|2021-07-14 12:58:10|7488.2|7485.4|7489.7|7486.9|7489.7|7486.9|7487.7|7484.9|52
1626267500000|2021-07-14 12:58:20|7489.1|7486.3|7489.7|7486.9|7489.7|7486.9|7488.7|7485.9|14
1626267510000|2021-07-14 12:58:30|7489.1|7486.3|7488.7|7485.9|7489.7|7486.9|7488.7|7485.9|152
1626267520000|2021-07-14 12:58:40|7489.1|7486.3|7490.1|7487.3|7490.1|7487.3|7488.1|7485.3|73
1626267530000|2021-07-14 12:58:50|7489.7|7486.9|7490.1|7487.3|7490.7|7487.9|7489.1|7486.3|83
1626267540000|2021-07-14 12:59:00|7490.3|7487.5|7492.3|7489.5|7493.3|7490.5|7490.3|7487.5|96
1626267550000|2021-07-14 12:59:10|7492.2|7489.4|7492.7|7489.9|7493.2|7490.4|7491.7|7488.9|38
1626267560000|2021-07-14 12:59:20|7493.2|7490.4|7492.7|7489.9|7493.3|7490.5|7492.7|7489.9|14
1626267570000|2021-07-14 12:59:30|7492.3|7489.5|7493.7|7490.9|7494.1|7491.3|7492.3|7489.5|9
1626267580000|2021-07-14 12:59:40|7493.2|7490.4|7492.7|7489.9|7493.2|7490.4|7491.7|7488.9|40
1626267590000|2021-07-14 12:59:50|7492.3|7489.5|7491.7|7488.9|7492.7|7489.9|7491.3|7488.5|93
1626267600000|2021-07-14 13:00:00|7492.1|7489.3|7486.6|7483.8|7496.1|7493.3|7484.1|7481.3|785
1626267610000|2021-07-14 13:00:10|7487.1|7484.3|7488.1|7485.3|7488.1|7485.3|7486.6|7483.8|64
1626267620000|2021-07-14 13:00:20|7488.6|7485.8|7485.6|7482.8|7488.6|7485.8|7484|7481.2|98
1626267630000|2021-07-14 13:00:30|7486.6|7483.8|7488.6|7485.8|7488.6|7485.8|7486.6|7483.8|245
1626267640000|2021-07-14 13:00:40|7488.1|7485.3|7488.6|7485.8|7489.1|7486.3|7487|7484.2|113
1626267650000|2021-07-14 13:00:50|7488.1|7485.3|7485|7482.2|7488.6|7485.8|7485|7482.2|65
1626267660000|2021-07-14 13:01:00|7485.1|7482.3|7478|7475.2|7486.6|7483.8|7474|7471.2|557
1626267670000|2021-07-14 13:01:10|7478.1|7475.3|7477.6|7474.8|7479.1|7476.3|7474.1|7471.3|176
1626267680000|2021-07-14 13:01:20|7477.1|7474.3|7480.6|7477.8|7481.6|7478.8|7476|7473.2|249
1626267690000|2021-07-14 13:01:30|7481|7478.2|7475.6|7472.8|7481.1|7478.3|7474.6|7471.8|175
1626267700000|2021-07-14 13:01:40|7475.7|7472.9|7477.6|7474.8|7478.1|7475.3|7475.7|7472.9|146
1626267710000|2021-07-14 13:01:50|7477.1|7474.3|7479.1|7476.3|7480|7477.2|7477|7474.2|57
1626267720000|2021-07-14 13:02:00|7480|7477.2|7482.7|7479.9|7487.2|7484.4|7480|7477.2|439
1626267730000|2021-07-14 13:02:10|7482.3|7479.5|7483.7|7480.9|7484.7|7481.9|7482.1|7479.3|85
1626267740000|2021-07-14 13:02:20|7483.1|7480.3|7483.7|7480.9|7483.7|7480.9|7483.1|7480.3|38
1626267750000|2021-07-14 13:02:30|7483.1|7480.3|7484.1|7481.3|7484.3|7481.5|7481.2|7478.4|96
1626267760000|2021-07-14 13:02:40|7483.7|7480.9|7487.7|7484.9|7488.1|7485.3|7481.3|7478.5|129
1626267770000|2021-07-14 13:02:50|7487.1|7484.3|7487.3|7484.5|7488.3|7485.5|7486.3|7483.5|123
1626267780000|2021-07-14 13:03:00|7488.1|7485.3|7486.3|7483.5|7488.3|7485.5|7482.8|7480|663
1626267790000|2021-07-14 13:03:10|7486.1|7483.3|7485.7|7482.9|7486.3|7483.5|7483.7|7480.9|66
1626267800000|2021-07-14 13:03:20|7486.1|7483.3|7484.7|7481.9|7486.7|7483.9|7484.7|7481.9|61
1626267810000|2021-07-14 13:03:30|7485.2|7482.4|7484.7|7481.9|7485.3|7482.5|7483.7|7480.9|65
1626267820000|2021-07-14 13:03:40|7485.1|7482.3|7484.2|7481.4|7485.1|7482.3|7483.7|7480.9|39
1626267830000|2021-07-14 13:03:50|7484.1|7481.3|7483.1|7480.3|7484.2|7481.4|7482.3|7479.5|66
1626267840000|2021-07-14 13:04:00|7482.7|7479.9|7477.7|7474.9|7482.7|7479.9|7477.7|7474.9|130
1626267850000|2021-07-14 13:04:10|7478.1|7475.3|7475.1|7472.3|7478.1|7475.3|7474.1|7471.3|68
1626267860000|2021-07-14 13:04:20|7474.3|7471.5|7474.7|7471.9|7476.1|7473.3|7474.3|7471.5|39
1626267870000|2021-07-14 13:04:30|7475.1|7472.3|7475.7|7472.9|7477.1|7474.3|7475.1|7472.3|29
1626267880000|2021-07-14 13:04:40|7477.1|7474.3|7471.7|7468.9|7477.1|7474.3|7469.1|7466.3|185
1626267890000|2021-07-14 13:04:50|7472.1|7469.3|7471.3|7468.5|7473.1|7470.3|7471.1|7468.3|76
1626267900000|2021-07-14 13:05:00|7471.7|7468.9|7471.1|7468.3|7472.3|7469.5|7466.5|7463.7|253
1626267910000|2021-07-14 13:05:10|7471.5|7468.7|7475.1|7472.3|7477.1|7474.3|7471.1|7468.3|143
1626267920000|2021-07-14 13:05:20|7475.7|7472.9|7476.1|7473.3|7477.1|7474.3|7474.7|7471.9|78
1626267930000|2021-07-14 13:05:30|7475.7|7472.9|7476.1|7473.3|7476.1|7473.3|7475.1|7472.3|36
1626267940000|2021-07-14 13:05:40|7476.2|7473.4|7477.1|7474.3|7477.7|7474.9|7476.1|7473.3|64
1626267950000|2021-07-14 13:05:50|7477.2|7474.4|7476.3|7473.5|7477.3|7474.5|7475.7|7472.9|54
1626267960000|2021-07-14 13:06:00|7476.2|7473.4|7468.7|7465.9|7476.2|7473.4|7467.3|7464.5|153
1626267970000|2021-07-14 13:06:10|7469.1|7466.3|7469.2|7466.4|7470.2|7467.4|7468.3|7465.5|43
1626267980000|2021-07-14 13:06:20|7469.3|7466.5|7467.7|7464.9|7469.3|7466.5|7466.3|7463.5|74
1626267990000|2021-07-14 13:06:30|7467.3|7464.5|7469.1|7466.3|7469.3|7466.5|7466.7|7463.9|79
1626268000000|2021-07-14 13:06:40|7469.2|7466.4|7468.3|7465.5|7470.1|7467.3|7467.7|7464.9|58
1626268010000|2021-07-14 13:06:50|7468.1|7465.3|7470.1|7467.3|7471.3|7468.5|7468.1|7465.3|58
1626268020000|2021-07-14 13:07:00|7469.5|7466.7|7466.7|7463.9|7469.5|7466.7|7465.7|7462.9|143
1626268030000|2021-07-14 13:07:10|7467.1|7464.3|7468.1|7465.3|7468.3|7465.5|7465.1|7462.3|182
1626268040000|2021-07-14 13:07:20|7467.7|7464.9|7465.7|7462.9|7468.3|7465.5|7465.7|7462.9|65
1626268050000|2021-07-14 13:07:30|7465.3|7462.5|7463.7|7460.9|7466.1|7463.3|7462.2|7459.4|278
1626268060000|2021-07-14 13:07:40|7463.3|7460.5|7465.7|7462.9|7467.1|7464.3|7463.1|7460.3|44
1626268070000|2021-07-14 13:07:50|7466.1|7463.3|7471.1|7468.3|7472.1|7469.3|7465.1|7462.3|122
1626268080000|2021-07-14 13:08:00|7471.2|7468.4|7473.7|7470.9|7474.1|7471.3|7469.7|7466.9|127
1626268090000|2021-07-14 13:08:10|7474.1|7471.3|7475.3|7472.5|7475.3|7472.5|7473.7|7470.9|58
1626268100000|2021-07-14 13:08:20|7475.2|7472.4|7477.1|7474.3|7479.1|7476.3|7475.1|7472.3|89
1626268110000|2021-07-14 13:08:30|7476.7|7473.9|7474.7|7471.9|7477.1|7474.3|7474.3|7471.5|64
1626268120000|2021-07-14 13:08:40|7475.3|7472.5|7476.1|7473.3|7476.3|7473.5|7474.7|7471.9|104
1626268130000|2021-07-14 13:08:50|7476.2|7473.4|7480.3|7477.5|7480.4|7477.6|7476.1|7473.3|858
1626268140000|2021-07-14 13:09:00|7479.8|7477|7478.3|7475.5|7479.8|7477|7477.3|7474.5|69
1626268150000|2021-07-14 13:09:10|7477.3|7474.5|7479.3|7476.5|7479.3|7476.5|7476.8|7474|31
1626268160000|2021-07-14 13:09:20|7478.8|7476|7475.3|7472.5|7478.8|7476|7475.3|7472.5|81
1626268170000|2021-07-14 13:09:30|7474.8|7472|7472.8|7470|7474.8|7472|7472.3|7469.5|49
1626268180000|2021-07-14 13:09:40|7473.3|7470.5|7470.3|7467.5|7473.4|7470.6|7468.3|7465.5|204
1626268190000|2021-07-14 13:09:50|7470.2|7467.4|7471.7|7468.9|7471.7|7468.9|7469.7|7466.9|53
1626268200000|2021-07-14 13:10:00|7472.1|7469.3|7474.7|7471.9|7475.1|7472.3|7472.1|7469.3|88
1626268210000|2021-07-14 13:10:10|7475.1|7472.3|7471.3|7468.5|7475.1|7472.3|7470.7|7467.9|43
1626268220000|2021-07-14 13:10:20|7471.2|7468.4|7470.8|7468|7472.3|7469.5|7470.2|7467.4|37
1626268230000|2021-07-14 13:10:30|7471.2|7468.4|7472.3|7469.5|7472.3|7469.5|7471.1|7468.3|28
1626268240000|2021-07-14 13:10:40|7472.2|7469.4|7470.2|7467.4|7472.3|7469.5|7469.3|7466.5|53
1626268250000|2021-07-14 13:10:50|7470.3|7467.5|7469.3|7466.5|7470.3|7467.5|7468.7|7465.9|240
1626268260000|2021-07-14 13:11:00|7470.1|7467.3|7469.8|7467|7471.3|7468.5|7469.4|7466.6|121
1626268270000|2021-07-14 13:11:10|7470.4|7467.6|7471.3|7468.5|7472.3|7469.5|7470.3|7467.5|63
1626268280000|2021-07-14 13:11:20|7470.8|7468|7465.3|7462.5|7470.8|7468|7465.1|7462.3|75
1626268290000|2021-07-14 13:11:30|7465.1|7462.3|7467.1|7464.3|7467.1|7464.3|7465.1|7462.3|41
1626268300000|2021-07-14 13:11:40|7466.7|7463.9|7463.1|7460.3|7467.2|7464.4|7463.1|7460.3|108
1626268310000|2021-07-14 13:11:50|7463.3|7460.5|7461.7|7458.9|7463.3|7460.5|7460.7|7457.9|94
1626268320000|2021-07-14 13:12:00|7461.8|7459|7462.7|7459.9|7464.1|7461.3|7461.8|7459|79
1626268330000|2021-07-14 13:12:10|7463.1|7460.3|7461.7|7458.9|7463.7|7460.9|7461.7|7458.9|42
1626268340000|2021-07-14 13:12:20|7462.1|7459.3|7466.1|7463.3|7467.1|7464.3|7462.1|7459.3|108
1626268350000|2021-07-14 13:12:30|7465.7|7462.9|7463.3|7460.5|7466.1|7463.3|7463.1|7460.3|55
1626268360000|2021-07-14 13:12:40|7463.2|7460.4|7465.7|7462.9|7465.7|7462.9|7462.3|7459.5|213
1626268370000|2021-07-14 13:12:50|7465.3|7462.5|7466.7|7463.9|7467.1|7464.3|7463.7|7460.9|22
1626268380000|2021-07-14 13:13:00|7466.3|7463.5|7465.1|7462.3|7466.3|7463.5|7463.1|7460.3|36
1626268390000|2021-07-14 13:13:10|7464.7|7461.9|7464.3|7461.5|7464.7|7461.9|7463.3|7460.5|42
1626268400000|2021-07-14 13:13:20|7464.2|7461.4|7466.3|7463.5|7466.3|7463.5|7464.1|7461.3|30
1626268410000|2021-07-14 13:13:30|7467.1|7464.3|7464.3|7461.5|7467.3|7464.5|7464.1|7461.3|47
1626268420000|2021-07-14 13:13:40|7464.1|7461.3|7463.7|7460.9|7464.3|7461.5|7463.7|7460.9|37
1626268430000|2021-07-14 13:13:50|7463.3|7460.5|7467.3|7464.5|7469.4|7466.6|7463.3|7460.5|185
1626268440000|2021-07-14 13:14:00|7466.8|7464|7466.8|7464|7467.4|7464.6|7466.4|7463.6|61
1626268450000|2021-07-14 13:14:10|7466.3|7463.5|7467.3|7464.5|7467.3|7464.5|7466.3|7463.5|49
1626268460000|2021-07-14 13:14:20|7466.8|7464|7470.4|7467.6|7470.4|7467.6|7466.8|7464|114
1626268470000|2021-07-14 13:14:30|7470.3|7467.5|7469.8|7467|7470.4|7467.6|7469.3|7466.5|24
1626268480000|2021-07-14 13:14:40|7470.3|7467.5|7468.8|7466|7470.3|7467.5|7468.4|7465.6|7
1626268490000|2021-07-14 13:14:50|7469.3|7466.5|7466.8|7464|7469.3|7466.5|7466.4|7463.6|20
1626268500000|2021-07-14 13:15:00|7467.3|7464.5|7467.3|7464.5|7468.4|7465.6|7466.8|7464|406
1626268510000|2021-07-14 13:15:10|7467.8|7465|7468.3|7465.5|7468.3|7465.5|7466.8|7464|66
1626268520000|2021-07-14 13:15:20|7468.4|7465.6|7468.4|7465.6|7469.3|7466.5|7467.8|7465|35
1626268530000|2021-07-14 13:15:30|7468.3|7465.5|7469.8|7467|7470.3|7467.5|7468.3|7465.5|13
1626268540000|2021-07-14 13:15:40|7470.3|7467.5|7469.3|7466.5|7470.8|7468|7468.3|7465.5|53
1626268550000|2021-07-14 13:15:50|7468.8|7466|7466.7|7463.9|7468.8|7466|7466.7|7463.9|364
1626268560000|2021-07-14 13:16:00|7467.1|7464.3|7466.7|7463.9|7467.3|7464.5|7466.3|7463.5|35
1626268570000|2021-07-14 13:16:10|7467.1|7464.3|7465.7|7462.9|7467.1|7464.3|7465.1|7462.3|48
1626268580000|2021-07-14 13:16:20|7465.1|7462.3|7463.7|7460.9|7465.1|7462.3|7462.7|7459.9|124
1626268590000|2021-07-14 13:16:30|7462.7|7459.9|7462.1|7459.3|7462.7|7459.9|7462.1|7459.3|28
1626268600000|2021-07-14 13:16:40|7461.7|7458.9|7463.2|7460.4|7463.7|7460.9|7461.3|7458.5|114
1626268610000|2021-07-14 13:16:50|7463.7|7460.9|7464.1|7461.3|7465.3|7462.5|7463.6|7460.8|59
1626268620000|2021-07-14 13:17:00|7463.7|7460.9|7464.1|7461.3|7465.1|7462.3|7462.7|7459.9|227
1626268630000|2021-07-14 13:17:10|7464.2|7461.4|7463.1|7460.3|7464.3|7461.5|7463.1|7460.3|21
1626268640000|2021-07-14 13:17:20|7463.2|7460.4|7464.1|7461.3|7466.1|7463.3|7463.1|7460.3|92
1626268650000|2021-07-14 13:17:30|7463.7|7460.9|7465.1|7462.3|7465.3|7462.5|7463.1|7460.3|61
1626268660000|2021-07-14 13:17:40|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464.3|7461.5|6
1626268670000|2021-07-14 13:17:50|7464.3|7461.5|7464.7|7461.9|7464.7|7461.9|7464.1|7461.3|13
1626268680000|2021-07-14 13:18:00|7464.3|7461.5|7464.3|7461.5|7464.7|7461.9|7462.3|7459.5|63
1626268690000|2021-07-14 13:18:10|7464.7|7461.9|7465.3|7462.5|7465.3|7462.5|7464.1|7461.3|21
1626268700000|2021-07-14 13:18:20|7465.1|7462.3|7464.7|7461.9|7465.1|7462.3|7464.1|7461.3|9
1626268710000|2021-07-14 13:18:30|7464.3|7461.5|7465.7|7462.9|7466.3|7463.5|7464.3|7461.5|25
1626268720000|2021-07-14 13:18:40|7465.8|7463|7466.1|7463.3|7467.7|7464.9|7465.8|7463|29
1626268730000|2021-07-14 13:18:50|7466.2|7463.4|7467.7|7464.9|7468.1|7465.3|7466.2|7463.4|22
1626268740000|2021-07-14 13:19:00|7467.3|7464.5|7463.3|7460.5|7467.3|7464.5|7463.3|7460.5|36
1626268750000|2021-07-14 13:19:10|7463.2|7460.4|7464.1|7461.3|7464.3|7461.5|7463.1|7460.3|14
1626268760000|2021-07-14 13:19:20|7463.7|7460.9|7465.7|7462.9|7465.7|7462.9|7463.7|7460.9|24
1626268770000|2021-07-14 13:19:30|7465.3|7462.5|7465.7|7462.9|7466.1|7463.3|7465.3|7462.5|14
1626268780000|2021-07-14 13:19:40|7464|7461.2|7456.5|7453.7|7464|7461.2|7456.1|7453.3|428
1626268790000|2021-07-14 13:19:50|7457|7454.2|7457|7454.2|7457.5|7454.7|7456.1|7453.3|69
1626268800000|2021-07-14 13:20:00|7456.1|7453.3|7459|7456.2|7459.5|7456.7|7455.5|7452.7|121
1626268810000|2021-07-14 13:20:10|7458.5|7455.7|7457.1|7454.3|7458.5|7455.7|7457|7454.2|102
1626268820000|2021-07-14 13:20:20|7456.5|7453.7|7457|7454.2|7458.1|7455.3|7455.1|7452.3|63
1626268830000|2021-07-14 13:20:30|7457.1|7454.3|7458.1|7455.3|7458.5|7455.7|7455.5|7452.7|92
1626268840000|2021-07-14 13:20:40|7458|7455.2|7460.1|7457.3|7461|7458.2|7457.5|7454.7|60
1626268850000|2021-07-14 13:20:50|7461|7458.2|7464.1|7461.3|7466.1|7463.3|7460.5|7457.7|174
1626268860000|2021-07-14 13:21:00|7464|7461.2|7464.5|7461.7|7465.1|7462.3|7464|7461.2|276
1626268870000|2021-07-14 13:21:10|7464.6|7461.8|7465.1|7462.3|7466.5|7463.7|7464.6|7461.8|140
1626268880000|2021-07-14 13:21:20|7464.7|7461.9|7464.1|7461.3|7464.7|7461.9|7462.6|7459.8|64
1626268890000|2021-07-14 13:21:30|7464.5|7461.7|7465.5|7462.7|7465.5|7462.7|7464.5|7461.7|148
1626268900000|2021-07-14 13:21:40|7465.9|7463.1|7465.5|7462.7|7467.1|7464.3|7464.9|7462.1|64
1626268910000|2021-07-14 13:21:50|7465.1|7462.3|7464.5|7461.7|7465.5|7462.7|7464.1|7461.3|26
1626268920000|2021-07-14 13:22:00|7464.1|7461.3|7462.1|7459.3|7464.5|7461.7|7461.1|7458.3|35
1626268930000|2021-07-14 13:22:10|7462.5|7459.7|7462.5|7459.7|7463.1|7460.3|7460.1|7457.3|41
1626268940000|2021-07-14 13:22:20|7462.6|7459.8|7462.5|7459.7|7463.5|7460.7|7462.1|7459.3|45
1626268950000|2021-07-14 13:22:30|7462.9|7460.1|7461|7458.2|7462.9|7460.1|7459.1|7456.3|57
1626268960000|2021-07-14 13:22:40|7460.9|7458.1|7460.9|7458.1|7461.1|7458.3|7460.5|7457.7|80
1626268970000|2021-07-14 13:22:50|7460.5|7457.7|7459.5|7456.7|7460.5|7457.7|7459.5|7456.7|27
1626268980000|2021-07-14 13:23:00|7458.9|7456.1|7460.5|7457.7|7460.9|7458.1|7458.1|7455.3|19
1626268990000|2021-07-14 13:23:10|7460.9|7458.1|7461|7458.2|7462.7|7459.9|7460.5|7457.7|117
1626269000000|2021-07-14 13:23:20|7460.9|7458.1|7460.1|7457.3|7461.1|7458.3|7459.5|7456.7|33
1626269010000|2021-07-14 13:23:30|7460.5|7457.7|7458.9|7456.1|7461.5|7458.7|7458.9|7456.1|75
1626269020000|2021-07-14 13:23:40|7459|7456.2|7460.9|7458.1|7461.9|7459.1|7459|7456.2|106
1626269030000|2021-07-14 13:23:50|7460.5|7457.7|7462.1|7459.3|7462.9|7460.1|7460.5|7457.7|147
1626269040000|2021-07-14 13:24:00|7461.5|7458.7|7460.5|7457.7|7461.5|7458.7|7460|7457.2|61
1626269050000|2021-07-14 13:24:10|7460.1|7457.3|7458.1|7455.3|7460.1|7457.3|7456.5|7453.7|152
1626269060000|2021-07-14 13:24:20|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|22
1626269070000|2021-07-14 13:24:30|7459|7456.2|7456.1|7453.3|7459.1|7456.3|7456.1|7453.3|42
1626269080000|2021-07-14 13:24:40|7457.1|7454.3|7456.5|7453.7|7457.1|7454.3|7456.5|7453.7|38
1626269090000|2021-07-14 13:24:50|7455.1|7452.3|7455.1|7452.3|7456.1|7453.3|7454.9|7452.1|130
1626269100000|2021-07-14 13:25:00|7455|7452.2|7457.9|7455.1|7457.9|7455.1|7452.1|7449.3|144
1626269110000|2021-07-14 13:25:10|7457.5|7454.7|7458.6|7455.8|7459.5|7456.7|7455.9|7453.1|80
1626269120000|2021-07-14 13:25:20|7459.1|7456.3|7462.1|7459.3|7462.5|7459.7|7458.1|7455.3|124
1626269130000|2021-07-14 13:25:30|7461.9|7459.1|7462.1|7459.3|7463.1|7460.3|7461.9|7459.1|152
1626269140000|2021-07-14 13:25:40|7461.9|7459.1|7459.1|7456.3|7461.9|7459.1|7459.1|7456.3|35
1626269150000|2021-07-14 13:25:50|7459.5|7456.7|7460.1|7457.3|7460.1|7457.3|7458.1|7455.3|44
1626269160000|2021-07-14 13:26:00|7460|7457.2|7456.1|7453.3|7461.6|7458.8|7456.1|7453.3|121
1626269170000|2021-07-14 13:26:10|7456|7453.2|7456.1|7453.3|7456.1|7453.3|7455.1|7452.3|56
1626269180000|2021-07-14 13:26:20|7456.9|7454.1|7455.9|7453.1|7457.5|7454.7|7455.5|7452.7|145
1626269190000|2021-07-14 13:26:30|7455.5|7452.7|7454.5|7451.7|7455.9|7453.1|7454.1|7451.3|52
1626269200000|2021-07-14 13:26:40|7454.9|7452.1|7457.1|7454.3|7457.1|7454.3|7454.5|7451.7|63
1626269210000|2021-07-14 13:26:50|7457|7454.2|7456.5|7453.7|7457.1|7454.3|7456.5|7453.7|18
1626269220000|2021-07-14 13:27:00|7457|7454.2|7457.1|7454.3|7457.1|7454.3|7457|7454.2|8
1626269230000|2021-07-14 13:27:10|7458.5|7455.7|7458.5|7455.7|7459.1|7456.3|7458.1|7455.3|97
1626269240000|2021-07-14 13:27:20|7458.9|7456.1|7459.5|7456.7|7460.1|7457.3|7458|7455.2|36
1626269250000|2021-07-14 13:27:30|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7457.9|7455.1|34
1626269260000|2021-07-14 13:27:40|7458.9|7456.1|7460.9|7458.1|7460.9|7458.1|7458.1|7455.3|44
1626269270000|2021-07-14 13:27:50|7460.5|7457.7|7461.5|7458.7|7461.9|7459.1|7459.9|7457.1|16
1626269280000|2021-07-14 13:28:00|7460.9|7458.1|7459.5|7456.7|7460.9|7458.1|7458.9|7456.1|24
1626269290000|2021-07-14 13:28:10|7459.4|7456.6|7458.5|7455.7|7459.5|7456.7|7457.9|7455.1|30
1626269300000|2021-07-14 13:28:20|7459|7456.2|7459.9|7457.1|7461|7458.2|7459|7456.2|36
1626269310000|2021-07-14 13:28:30|7460.1|7457.3|7461.5|7458.7|7462.1|7459.3|7460.1|7457.3|19
1626269320000|2021-07-14 13:28:40|7461.1|7458.3|7459.9|7457.1|7461.5|7458.7|7459.9|7457.1|22
1626269330000|2021-07-14 13:28:50|7460.5|7457.7|7459.5|7456.7|7460.9|7458.1|7459.5|7456.7|17
1626269340000|2021-07-14 13:29:00|7459.9|7457.1|7459.9|7457.1|7460.1|7457.3|7458.5|7455.7|30
1626269350000|2021-07-14 13:29:10|7459.5|7456.7|7460.5|7457.7|7460.9|7458.1|7458.9|7456.1|21
1626269360000|2021-07-14 13:29:20|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|7460.5|7457.7|4
1626269370000|2021-07-14 13:29:30|7461|7458.2|7460.9|7458.1|7461.9|7459.1|7460.9|7458.1|17
1626269380000|2021-07-14 13:29:40|7461.5|7458.7|7466.1|7463.3|7466.1|7463.3|7461.5|7458.7|148
1626269390000|2021-07-14 13:29:50|7465.1|7462.3|7469.5|7466.7|7472|7469.2|7465.1|7462.3|379
1626269400000|2021-07-14 13:30:00|7469.4|7466.6|7469.1|7466.3|7470.1|7467.3|7467.5|7464.7|95
1626269410000|2021-07-14 13:30:10|7469.5|7466.7|7466.5|7463.7|7469.5|7466.7|7466.1|7463.3|89
1626269420000|2021-07-14 13:30:20|7466.1|7463.3|7467.5|7464.7|7467.9|7465.1|7466.1|7463.3|31
1626269430000|2021-07-14 13:30:30|7467.1|7464.3|7466.5|7463.7|7468.5|7465.7|7464.9|7462.1|92
1626269440000|2021-07-14 13:30:40|7466.9|7464.1|7465.5|7462.7|7467.9|7465.1|7465|7462.2|68
1626269450000|2021-07-14 13:30:50|7465.9|7463.1|7467.9|7465.1|7468.1|7465.3|7465.9|7463.1|50
1626269460000|2021-07-14 13:31:00|7468.1|7465.3|7464.9|7462.1|7469.9|7467.1|7464.9|7462.1|92
1626269470000|2021-07-14 13:31:10|7464.5|7461.7|7464.9|7462.1|7465.5|7462.7|7463.9|7461.1|40
1626269480000|2021-07-14 13:31:20|7465.5|7462.7|7463.9|7461.1|7465.9|7463.1|7463.4|7460.6|350
1626269490000|2021-07-14 13:31:30|7463.5|7460.7|7466.5|7463.7|7466.5|7463.7|7462.9|7460.1|46
1626269500000|2021-07-14 13:31:40|7465.9|7463.1|7469.9|7467.1|7469.9|7467.1|7465.5|7462.7|29
1626269510000|2021-07-14 13:31:50|7469.5|7466.7|7472.5|7469.7|7472.9|7470.1|7469.5|7466.7|161
1626269520000|2021-07-14 13:32:00|7472.4|7469.6|7470.9|7468.1|7472.9|7470.1|7469.9|7467.1|98
1626269530000|2021-07-14 13:32:10|7471.1|7468.3|7469|7466.2|7471.9|7469.1|7468.9|7466.1|52
1626269540000|2021-07-14 13:32:20|7468.9|7466.1|7469.9|7467.1|7470|7467.2|7467.9|7465.1|30
1626269550000|2021-07-14 13:32:30|7469.5|7466.7|7469.9|7467.1|7469.9|7467.1|7467.9|7465.1|27
1626269560000|2021-07-14 13:32:40|7469.5|7466.7|7468.5|7465.7|7469.5|7466.7|7467.5|7464.7|52
1626269570000|2021-07-14 13:32:50|7467.9|7465.1|7468.5|7465.7|7468.9|7466.1|7467.9|7465.1|21
1626269580000|2021-07-14 13:33:00|7469|7466.2|7467.1|7464.3|7469.9|7467.1|7465.9|7463.1|152
1626269590000|2021-07-14 13:33:10|7466.9|7464.1|7465.5|7462.7|7467.1|7464.3|7465.5|7462.7|22
1626269600000|2021-07-14 13:33:20|7465.1|7462.3|7465|7462.2|7466.1|7463.3|7462.9|7460.1|94
1626269610000|2021-07-14 13:33:30|7465.1|7462.3|7463.9|7461.1|7465.9|7463.1|7463.5|7460.7|44
1626269620000|2021-07-14 13:33:40|7463.5|7460.7|7461.9|7459.1|7464.1|7461.3|7460.5|7457.7|122
1626269630000|2021-07-14 13:33:50|7461.5|7458.7|7461.5|7458.7|7462|7459.2|7460.5|7457.7|103
1626269640000|2021-07-14 13:34:00|7461.9|7459.1|7460.5|7457.7|7461.9|7459.1|7459.9|7457.1|109
1626269650000|2021-07-14 13:34:10|7460.9|7458.1|7465.1|7462.3|7465.5|7462.7|7460.9|7458.1|302
1626269660000|2021-07-14 13:34:20|7465|7462.2|7469.1|7466.3|7469.7|7466.9|7464.9|7462.1|368
1626269670000|2021-07-14 13:34:30|7468.7|7465.9|7468.7|7465.9|7470.2|7467.4|7468.5|7465.7|44
1626269680000|2021-07-14 13:34:40|7468.5|7465.7|7470.1|7467.3|7472.1|7469.3|7468.1|7465.3|59
1626269690000|2021-07-14 13:34:50|7470.7|7467.9|7470.1|7467.3|7471.1|7468.3|7469.1|7466.3|37
1626269700000|2021-07-14 13:35:00|7470.2|7467.4|7470.7|7467.9|7471.2|7468.4|7470.1|7467.3|99
1626269710000|2021-07-14 13:35:10|7471.1|7468.3|7471.1|7468.3|7472.2|7469.4|7470.2|7467.4|83
1626269720000|2021-07-14 13:35:20|7471.2|7468.4|7470.2|7467.4|7472.1|7469.3|7469.7|7466.9|35
1626269730000|2021-07-14 13:35:30|7471.1|7468.3|7472.7|7469.9|7473.2|7470.4|7471.1|7468.3|244
1626269740000|2021-07-14 13:35:40|7473.1|7470.3|7471.2|7468.4|7473.1|7470.3|7471.2|7468.4|42
1626269750000|2021-07-14 13:35:50|7471.7|7468.9|7470.1|7467.3|7472.1|7469.3|7470.1|7467.3|82
1626269760000|2021-07-14 13:36:00|7470.2|7467.4|7467.2|7464.4|7470.2|7467.4|7467.2|7464.4|46
1626269770000|2021-07-14 13:36:10|7467.1|7464.3|7469.2|7466.4|7469.2|7466.4|7466.2|7463.4|22
1626269780000|2021-07-14 13:36:20|7470.1|7467.3|7470.7|7467.9|7471.1|7468.3|7470.1|7467.3|35
1626269790000|2021-07-14 13:36:30|7471.2|7468.4|7470.2|7467.4|7472.1|7469.3|7469.2|7466.4|604
1626269800000|2021-07-14 13:36:40|7470.1|7467.3|7472.2|7469.4|7472.2|7469.4|7469.7|7466.9|90
1626269810000|2021-07-14 13:36:50|7472.1|7469.3|7471.7|7468.9|7472.2|7469.4|7471.2|7468.4|37
1626269820000|2021-07-14 13:37:00|7471.8|7469|7472.8|7470|7473.8|7471|7471.2|7468.4|151
1626269830000|2021-07-14 13:37:10|7472.3|7469.5|7471.2|7468.4|7472.3|7469.5|7471.2|7468.4|51
1626269840000|2021-07-14 13:37:20|7471.3|7468.5|7472.2|7469.4|7472.2|7469.4|7471.2|7468.4|27
1626269850000|2021-07-14 13:37:30|7472.1|7469.3|7474.2|7471.4|7475.2|7472.4|7471.2|7468.4|497
1626269860000|2021-07-14 13:37:40|7473.2|7470.4|7473.2|7470.4|7473.8|7471|7473.2|7470.4|16
1626269870000|2021-07-14 13:37:50|7474.1|7471.3|7474.2|7471.4|7475.2|7472.4|7474.1|7471.3|41
1626269880000|2021-07-14 13:38:00|7474.7|7471.9|7473.7|7470.9|7475.2|7472.4|7473.2|7470.4|106
1626269890000|2021-07-14 13:38:10|7474.2|7471.4|7473.7|7470.9|7474.7|7471.9|7473.7|7470.9|14
1626269900000|2021-07-14 13:38:20|7474.2|7471.4|7473.2|7470.4|7474.2|7471.4|7473.2|7470.4|39
1626269910000|2021-07-14 13:38:30|7473.7|7470.9|7474.2|7471.4|7475.1|7472.3|7473.7|7470.9|3
1626269920000|2021-07-14 13:38:40|7474.7|7471.9|7474.2|7471.4|7475.1|7472.3|7474.2|7471.4|20
1626269930000|2021-07-14 13:38:50|7475.1|7472.3|7473.2|7470.4|7476.2|7473.4|7473.1|7470.3|70
1626269940000|2021-07-14 13:39:00|7474.2|7471.4|7474.2|7471.4|7475.7|7472.9|7473.7|7470.9|38
1626269950000|2021-07-14 13:39:10|7474.1|7471.3|7475.2|7472.4|7475.8|7473|7473.1|7470.3|407
1626269960000|2021-07-14 13:39:20|7475.4|7472.6|7477.2|7474.4|7477.2|7474.4|7475.4|7472.6|87
1626269970000|2021-07-14 13:39:30|7477.1|7474.3|7477.2|7474.4|7477.2|7474.4|7476.2|7473.4|25
1626269980000|2021-07-14 13:39:40|7478.2|7475.4|7476.2|7473.4|7478.2|7475.4|7475.8|7473|53
1626269990000|2021-07-14 13:39:50|7475.7|7472.9|7476.2|7473.4|7476.2|7473.4|7475.7|7472.9|179
1626270000000|2021-07-14 13:40:00|7476.1|7473.3|7474.2|7471.4|7476.2|7473.4|7474.1|7471.3|94
1626270010000|2021-07-14 13:40:10|||||||||14
1626270020000|2021-07-14 13:40:20|7474.1|7471.3|7473.1|7470.3|7474.2|7471.4|7472.2|7469.4|70
1626270030000|2021-07-14 13:40:30|7472.2|7469.4|7468.1|7465.3|7472.7|7469.9|7467.1|7464.3|163
1626270040000|2021-07-14 13:40:40|7467.7|7464.9|7468.1|7465.3|7469.1|7466.3|7467.7|7464.9|246
1626270050000|2021-07-14 13:40:50|7467.1|7464.3|7469.1|7466.3|7469.1|7466.3|7466.1|7463.3|47
1626270060000|2021-07-14 13:41:00|7468.7|7465.9|7468.1|7465.3|7468.7|7465.9|7467.7|7464.9|36
1626270070000|2021-07-14 13:41:10|7467.1|7464.3|7468.1|7465.3|7468.1|7465.3|7467.1|7464.3|23
1626270080000|2021-07-14 13:41:20|7467.2|7464.4|7467.1|7464.3|7468.1|7465.3|7466.1|7463.3|38
1626270090000|2021-07-14 13:41:30|7467.2|7464.4|7468.1|7465.3|7469.1|7466.3|7467.1|7464.3|21
1626270100000|2021-07-14 13:41:40|7468.2|7465.4|7470.7|7467.9|7471.2|7468.4|7468.1|7465.3|71
1626270110000|2021-07-14 13:41:50|7471.1|7468.3|7468.1|7465.3|7471.2|7468.4|7468.1|7465.3|31
1626270120000|2021-07-14 13:42:00|7468.2|7465.4|7467.1|7464.3|7469.1|7466.3|7467.1|7464.3|53
1626270130000|2021-07-14 13:42:10|7466.2|7463.4|7466.1|7463.3|7466.2|7463.4|7466.1|7463.3|47
1626270140000|2021-07-14 13:42:20|7465.9|7463.1|7458.1|7455.3|7466.1|7463.3|7455.2|7452.4|548
1626270150000|2021-07-14 13:42:30|7458.2|7455.4|7456.1|7453.3|7458.6|7455.8|7454.6|7451.8|134
1626270160000|2021-07-14 13:42:40|7455.1|7452.3|7454.1|7451.3|7456.1|7453.3|7453.6|7450.8|138
1626270170000|2021-07-14 13:42:50|7453.1|7450.3|7458.6|7455.8|7458.6|7455.8|7453.1|7450.3|121
1626270180000|2021-07-14 13:43:00|7459.1|7456.3|7459.6|7456.8|7461.1|7458.3|7459.1|7456.3|93
1626270190000|2021-07-14 13:43:10|7459.1|7456.3|7460.1|7457.3|7461.1|7458.3|7458.1|7455.3|59
1626270200000|2021-07-14 13:43:20|7461.1|7458.3|7464.6|7461.8|7465.1|7462.3|7460.1|7457.3|121
1626270210000|2021-07-14 13:43:30|7464.2|7461.4|7464.1|7461.3|7465.2|7462.4|7464.1|7461.3|42
1626270220000|2021-07-14 13:43:40|7464.2|7461.4|7463.2|7460.4|7464.2|7461.4|7462.1|7459.3|42
1626270230000|2021-07-14 13:43:50|7463.6|7460.8|7462.6|7459.8|7463.6|7460.8|7462.1|7459.3|69
1626270240000|2021-07-14 13:44:00|7462.2|7459.4|7461.6|7458.8|7462.6|7459.8|7461.1|7458.3|104
1626270250000|2021-07-14 13:44:10|7462.1|7459.3|7461.1|7458.3|7462.1|7459.3|7460.1|7457.3|17
1626270260000|2021-07-14 13:44:20|7460.6|7457.8|7461.1|7458.3|7461.2|7458.4|7460.1|7457.3|33
1626270270000|2021-07-14 13:44:30|7461.2|7458.4|7462.1|7459.3|7462.6|7459.8|7461.1|7458.3|23
1626270280000|2021-07-14 13:44:40|7462.2|7459.4|7465.1|7462.3|7465.1|7462.3|7462.2|7459.4|70
1626270290000|2021-07-14 13:44:50|7464.6|7461.8|7464.1|7461.3|7465.6|7462.8|7464.1|7461.3|32
1626270300000|2021-07-14 13:45:00|7464.2|7461.4|7465.1|7462.3|7465.6|7462.8|7464.1|7461.3|61
1626270310000|2021-07-14 13:45:10|7464.6|7461.8|7463.1|7460.3|7465.1|7462.3|7461.6|7458.8|119
1626270320000|2021-07-14 13:45:20|7463.2|7460.4|7463.2|7460.4|7466.1|7463.3|7463.2|7460.4|101
1626270330000|2021-07-14 13:45:30|7464.1|7461.3|7455.2|7452.4|7464.1|7461.3|7455.2|7452.4|96
1626270340000|2021-07-14 13:45:40|7456.2|7453.4|7456.2|7453.4|7457.1|7454.3|7454.6|7451.8|163
1626270350000|2021-07-14 13:45:50|7456.6|7453.8|7455.1|7452.3|7457.1|7454.3|7452.6|7449.8|144
1626270360000|2021-07-14 13:46:00|7455.2|7452.4|7456.6|7453.8|7458.1|7455.3|7454.6|7451.8|69
1626270370000|2021-07-14 13:46:10|7456.1|7453.3|7454.1|7451.3|7457.2|7454.4|7454.1|7451.3|64
1626270380000|2021-07-14 13:46:20|7453.6|7450.8|7453.1|7450.3|7455.1|7452.3|7452.2|7449.4|101
1626270390000|2021-07-14 13:46:30|7453.2|7450.4|7456.1|7453.3|7457.2|7454.4|7453.2|7450.4|43
1626270400000|2021-07-14 13:46:40|7456.6|7453.8|7456.6|7453.8|7458.6|7455.8|7455.2|7452.4|23
1626270410000|2021-07-14 13:46:50|7457.1|7454.3|7457.6|7454.8|7458.1|7455.3|7456.2|7453.4|28
1626270420000|2021-07-14 13:47:00|7457.5|7454.7|7456.1|7453.3|7457.5|7454.7|7456.1|7453.3|63
1626270430000|2021-07-14 13:47:10|7455.6|7452.8|7458.1|7455.3|7459.1|7456.3|7455.1|7452.3|46
1626270440000|2021-07-14 13:47:20|7458.2|7455.4|7457.2|7454.4|7460.2|7457.4|7457.1|7454.3|64
1626270450000|2021-07-14 13:47:30|7457.1|7454.3|7458.1|7455.3|7458.1|7455.3|7456.1|7453.3|13
1626270460000|2021-07-14 13:47:40|7457.2|7454.4|7456.6|7453.8|7457.2|7454.4|7455.6|7452.8|66
1626270470000|2021-07-14 13:47:50|7456.2|7453.4|7457.6|7454.8|7457.6|7454.8|7456.2|7453.4|70
1626270480000|2021-07-14 13:48:00|7457.1|7454.3|7450.1|7447.3|7457.1|7454.3|7447.1|7444.3|926
1626270490000|2021-07-14 13:48:10|7449.9|7447.1|7451.6|7448.8|7453.6|7450.8|7449.5|7446.7|543
1626270500000|2021-07-14 13:48:20|7450.6|7447.8|7454.1|7451.3|7454.1|7451.3|7450.1|7447.3|28
1626270510000|2021-07-14 13:48:30|7454.2|7451.4|7457.6|7454.8|7457.6|7454.8|7454.1|7451.3|155
1626270520000|2021-07-14 13:48:40|7457.2|7454.4|7456.1|7453.3|7458.1|7455.3|7456.1|7453.3|165
1626270530000|2021-07-14 13:48:50|7456.2|7453.4|7458.1|7455.3|7459.1|7456.3|7456.1|7453.3|62
1626270540000|2021-07-14 13:49:00|7457.6|7454.8|7456.6|7453.8|7457.6|7454.8|7456.6|7453.8|55
1626270550000|2021-07-14 13:49:10|7456.2|7453.4|7456.6|7453.8|7457.2|7454.4|7455.6|7452.8|51
1626270560000|2021-07-14 13:49:20|7456.1|7453.3|7457.1|7454.3|7458.1|7455.3|7456.1|7453.3|33
1626270570000|2021-07-14 13:49:30|7456.6|7453.8|7453.6|7450.8|7456.6|7453.8|7453.6|7450.8|45
1626270580000|2021-07-14 13:49:40|7454.1|7451.3|7452.2|7449.4|7454.1|7451.3|7452.1|7449.3|48
1626270590000|2021-07-14 13:49:50|7452.6|7449.8|7450.6|7447.8|7453.2|7450.4|7449.2|7446.4|66
1626270600000|2021-07-14 13:50:00|7450.1|7447.3|7451.1|7448.3|7452.1|7449.3|7446.6|7443.8|250
1626270610000|2021-07-14 13:50:10|7450.6|7447.8|7451.1|7448.3|7452.1|7449.3|7450.1|7447.3|49
1626270620000|2021-07-14 13:50:20|7451.2|7448.4|7450.1|7447.3|7452.1|7449.3|7449.6|7446.8|20
1626270630000|2021-07-14 13:50:30|7450.2|7447.4|7453.1|7450.3|7454.1|7451.3|7450.2|7447.4|25
1626270640000|2021-07-14 13:50:40|7452.6|7449.8|7449.6|7446.8|7452.6|7449.8|7449.6|7446.8|30
1626270650000|2021-07-14 13:50:50|7448.8|7446|7449.2|7446.4|7450.1|7447.3|7447.2|7444.4|73
1626270660000|2021-07-14 13:51:00|7449.1|7446.3|7446.6|7443.8|7449.1|7446.3|7446.6|7443.8|54
1626270670000|2021-07-14 13:51:10|7447.1|7444.3|7448.6|7445.8|7449.6|7446.8|7447.1|7444.3|50
1626270680000|2021-07-14 13:51:20|7449.1|7446.3|7447.1|7444.3|7449.2|7446.4|7446.6|7443.8|49
1626270690000|2021-07-14 13:51:30|7447.2|7444.4|7440.1|7437.3|7447.2|7444.4|7440.1|7437.3|351
1626270700000|2021-07-14 13:51:40|7440.2|7437.4|7440.1|7437.3|7441.1|7438.3|7439.1|7436.3|225
1626270710000|2021-07-14 13:51:50|7440.2|7437.4|7439.6|7436.8|7441.1|7438.3|7439.1|7436.3|199
1626270720000|2021-07-14 13:52:00|7439.1|7436.3|7441.6|7438.8|7441.6|7438.8|7437.1|7434.3|176
1626270730000|2021-07-14 13:52:10|7442.2|7439.4|7441.1|7438.3|7442.2|7439.4|7439.1|7436.3|117
1626270740000|2021-07-14 13:52:20|7441.2|7438.4|7442.1|7439.3|7443.2|7440.4|7441.1|7438.3|76
1626270750000|2021-07-14 13:52:30|7441.6|7438.8|7443.2|7440.4|7443.2|7440.4|7441.2|7438.4|41
1626270760000|2021-07-14 13:52:40|7442.9|7440.1|7442.1|7439.3|7443.1|7440.3|7442.1|7439.3|100
1626270770000|2021-07-14 13:52:50|7442.5|7439.7|7439.6|7436.8|7442.6|7439.8|7438.6|7435.8|63
1626270780000|2021-07-14 13:53:00|7440.1|7437.3|7441.1|7438.3|7441.2|7438.4|7439.6|7436.8|75
1626270790000|2021-07-14 13:53:10|7440.6|7437.8|7441.2|7438.4|7441.2|7438.4|7440.1|7437.3|43
1626270800000|2021-07-14 13:53:20|7441.6|7438.8|7442.6|7439.8|7443.2|7440.4|7441.6|7438.8|54
1626270810000|2021-07-14 13:53:30|7442.2|7439.4|7438.6|7435.8|7442.2|7439.4|7438.2|7435.4|120
1626270820000|2021-07-14 13:53:40|7439.1|7436.3|7438.6|7435.8|7439.2|7436.4|7438.6|7435.8|48
1626270830000|2021-07-14 13:53:50|7438.2|7435.4|7437.1|7434.3|7438.2|7435.4|7436.2|7433.4|64
1626270840000|2021-07-14 13:54:00|7437.2|7434.4|7433.6|7430.8|7437.2|7434.4|7433.2|7430.4|152
1626270850000|2021-07-14 13:54:10|7434.1|7431.3|7437.6|7434.8|7439.2|7436.4|7433.2|7430.4|151
1626270860000|2021-07-14 13:54:20|7437.2|7434.4|7436.6|7433.8|7437.2|7434.4|7436.1|7433.3|71
1626270870000|2021-07-14 13:54:30|7436.2|7433.4|7438.2|7435.4|7438.6|7435.8|7436.1|7433.3|57
1626270880000|2021-07-14 13:54:40|7439.2|7436.4|7440.2|7437.4|7441.2|7438.4|7439.2|7436.4|81
1626270890000|2021-07-14 13:54:50|7440.7|7437.9|7440.2|7437.4|7441.2|7438.4|7440.2|7437.4|57
1626270900000|2021-07-14 13:55:00|7440.1|7437.3|7435.2|7432.4|7440.2|7437.4|7435.2|7432.4|127
1626270910000|2021-07-14 13:55:10|7434.6|7431.8|7432.2|7429.4|7435.2|7432.4|7431.2|7428.4|122
1626270920000|2021-07-14 13:55:20|7432.1|7429.3|7434.1|7431.3|7435.1|7432.3|7431.2|7428.4|73
1626270930000|2021-07-14 13:55:30|7434.2|7431.4|7434.1|7431.3|7435.1|7432.3|7433.2|7430.4|42
1626270940000|2021-07-14 13:55:40|7433.6|7430.8|7432.1|7429.3|7434.1|7431.3|7431.2|7428.4|111
1626270950000|2021-07-14 13:55:50|7432.2|7429.4|7433.6|7430.8|7434.1|7431.3|7431.6|7428.8|84
1626270960000|2021-07-14 13:56:00|7433.2|7430.4|7434.1|7431.3|7435.6|7432.8|7431.2|7428.4|125
1626270970000|2021-07-14 13:56:10|7433.2|7430.4|7432.6|7429.8|7434.1|7431.3|7432.2|7429.4|122
1626270980000|2021-07-14 13:56:20|7432.1|7429.3|7433.6|7430.8|7436.1|7433.3|7430.2|7427.4|315
1626270990000|2021-07-14 13:56:30|7433.2|7430.4|7425.6|7422.8|7433.2|7430.4|7423.1|7420.3|619
1626271000000|2021-07-14 13:56:40|7426.1|7423.3|7434.6|7431.8|7439.6|7436.8|7425.2|7422.4|394
1626271010000|2021-07-14 13:56:50|7435.1|7432.3|7433.2|7430.4|7436.1|7433.3|7432.2|7429.4|94
1626271020000|2021-07-14 13:57:00|7433.1|7430.3|7437.2|7434.4|7437.6|7434.8|7433.1|7430.3|271
1626271030000|2021-07-14 13:57:10|7438.2|7435.4|7434.1|7431.3|7439.6|7436.8|7434.1|7431.3|206
1626271040000|2021-07-14 13:57:20|7434.2|7431.4|7435.1|7432.3|7436.6|7433.8|7434.2|7431.4|67
1626271050000|2021-07-14 13:57:30|7435.2|7432.4|7434.2|7431.4|7435.6|7432.8|7433.6|7430.8|80
1626271060000|2021-07-14 13:57:40|7434.1|7431.3|7435.2|7432.4|7437.2|7434.4|7434.1|7431.3|76
1626271070000|2021-07-14 13:57:50|7435.6|7432.8|7435.1|7432.3|7436.1|7433.3|7435.1|7432.3|47
1626271080000|2021-07-14 13:58:00|7435.2|7432.4|7436.2|7433.4|7437.2|7434.4|7435.1|7432.3|126
1626271090000|2021-07-14 13:58:10|7436.1|7433.3|7433.1|7430.3|7436.1|7433.3|7432.1|7429.3|182
1626271100000|2021-07-14 13:58:20|7432.6|7429.8|7432.1|7429.3|7434.1|7431.3|7432.1|7429.3|46
1626271110000|2021-07-14 13:58:30|7432.2|7429.4|7434.1|7431.3|7434.6|7431.8|7432.1|7429.3|54
1626271120000|2021-07-14 13:58:40|7433.6|7430.8|7430.6|7427.8|7434.1|7431.3|7430.6|7427.8|56
1626271130000|2021-07-14 13:58:50|7430.1|7427.3|7426.1|7423.3|7431.6|7428.8|7426.1|7423.3|210
1626271140000|2021-07-14 13:59:00|7426.2|7423.4|7426.1|7423.3|7427.1|7424.3|7424.1|7421.3|208
1626271150000|2021-07-14 13:59:10|7426.2|7423.4|7425.1|7422.3|7427.6|7424.8|7425.1|7422.3|440
1626271160000|2021-07-14 13:59:20|7424.6|7421.8|7424|7421.2|7426.1|7423.3|7422|7419.2|725
1626271170000|2021-07-14 13:59:30|7423.9|7421.1|7424.1|7421.3|7424.9|7422.1|7420.5|7417.7|291
1626271180000|2021-07-14 13:59:40|7424|7421.2|7424.9|7422.1|7425.9|7423.1|7422.9|7420.1|129
1626271190000|2021-07-14 13:59:50|7424|7421.2|7420.9|7418.1|7424.5|7421.7|7420.3|7417.5|147
1626271200000|2021-07-14 14:00:00|7421.3|7418.5|7426.5|7423.7|7429|7426.2|7421.1|7418.3|309
1626271210000|2021-07-14 14:00:10|7426.4|7423.6|7429.5|7426.7|7430.5|7427.7|7425.6|7422.8|190
1626271220000|2021-07-14 14:00:20|7429.1|7426.3|7426.5|7423.7|7429.9|7427.1|7425.9|7423.1|103
1626271230000|2021-07-14 14:00:30|7426.9|7424.1|7421.9|7419.1|7427.9|7425.1|7421.5|7418.7|84
1626271240000|2021-07-14 14:00:40|7421.5|7418.7|7418.5|7415.7|7421.5|7418.7|7413.9|7411.1|352
1626271250000|2021-07-14 14:00:50|7418.9|7416.1|7414.5|7411.7|7419.9|7417.1|7413.1|7410.3|202
1626271260000|2021-07-14 14:01:00|7413.9|7411.1|7414.9|7412.1|7415.9|7413.1|7412.9|7410.1|181
1626271270000|2021-07-14 14:01:10|7415.1|7412.3|7419.5|7416.7|7421.1|7418.3|7415.1|7412.3|195
1626271280000|2021-07-14 14:01:20|7419|7416.2|7418.5|7415.7|7420.9|7418.1|7416.9|7414.1|116
1626271290000|2021-07-14 14:01:30|7417.9|7415.1|7416.5|7413.7|7417.9|7415.1|7412.5|7409.7|574
1626271300000|2021-07-14 14:01:40|7416|7413.2|7419.5|7416.7|7419.9|7417.1|7416|7413.2|142
1626271310000|2021-07-14 14:01:50|7419.4|7416.6|7416.9|7414.1|7420.9|7418.1|7416.9|7414.1|293
1626271320000|2021-07-14 14:02:00|7417|7414.2|7415.9|7413.1|7417.9|7415.1|7415|7412.2|114
1626271330000|2021-07-14 14:02:10|7415.4|7412.6|7414.9|7412.1|7415.9|7413.1|7414.5|7411.7|119
1626271340000|2021-07-14 14:02:20|7414.5|7411.7|7413.9|7411.1|7415|7412.2|7412.9|7410.1|614
1626271350000|2021-07-14 14:02:30|7414.3|7411.5|7414.9|7412.1|7415.9|7413.1|7412|7409.2|196
1626271360000|2021-07-14 14:02:40|7414.5|7411.7|7415.9|7413.1|7415.9|7413.1|7413.9|7411.1|53
1626271370000|2021-07-14 14:02:50|7414.9|7412.1|7413.5|7410.7|7415.9|7413.1|7413.5|7410.7|49
1626271380000|2021-07-14 14:03:00|7413.3|7410.5|7413.5|7410.7|7414|7411.2|7411.5|7408.7|107
1626271390000|2021-07-14 14:03:10|7413.9|7411.1|7416|7413.2|7416|7413.2|7413.5|7410.7|121
1626271400000|2021-07-14 14:03:20|7415.9|7413.1|7418.5|7415.7|7418.5|7415.7|7414.9|7412.1|43
1626271410000|2021-07-14 14:03:30|7417.9|7415.1|7419|7416.2|7421|7418.2|7417.5|7414.7|184
1626271420000|2021-07-14 14:03:40|7419.5|7416.7|7419|7416.2|7421|7418.2|7418.5|7415.7|113
1626271430000|2021-07-14 14:03:50|7418.9|7416.1|7421.9|7419.1|7422|7419.2|7418.5|7415.7|100
1626271440000|2021-07-14 14:04:00|7421.5|7418.7|7420.9|7418.1|7421.5|7418.7|7418.5|7415.7|133
1626271450000|2021-07-14 14:04:10|7421|7418.2|7423.5|7420.7|7423.5|7420.7|7420.5|7417.7|99
1626271460000|2021-07-14 14:04:20|7424|7421.2|7424.5|7421.7|7425|7422.2|7423.5|7420.7|161
1626271470000|2021-07-14 14:04:30|7424|7421.2|7421.9|7419.1|7424|7421.2|7421.9|7419.1|68
1626271480000|2021-07-14 14:04:40|7421|7418.2|7417.9|7415.1|7421|7418.2|7417.9|7415.1|78
1626271490000|2021-07-14 14:04:50|7417.5|7414.7|7422.9|7420.1|7422.9|7420.1|7417.5|7414.7|92
1626271500000|2021-07-14 14:05:00|7422|7419.2|7419.9|7417.1|7423.4|7420.6|7418.9|7416.1|91
1626271510000|2021-07-14 14:05:10|7420|7417.2|7422.9|7420.1|7423.9|7421.1|7419.9|7417.1|74
1626271520000|2021-07-14 14:05:20|7422.8|7420|7425|7422.2|7425.9|7423.1|7421.9|7419.1|125
1626271530000|2021-07-14 14:05:30|7424.9|7422.1|7424.9|7422.1|7425.9|7423.1|7424.5|7421.7|66
1626271540000|2021-07-14 14:05:40|7425|7422.2|7428.5|7425.7|7428.9|7426.1|7425|7422.2|100
1626271550000|2021-07-14 14:05:50|7428.9|7426.1|7426.9|7424.1|7428.9|7426.1|7426.9|7424.1|49
1626271560000|2021-07-14 14:06:00|7426.7|7423.9|7425|7422.2|7426.7|7423.9|7424.9|7422.1|119
1626271570000|2021-07-14 14:06:10|7425.9|7423.1|7433|7430.2|7433.9|7431.1|7425.9|7423.1|333
1626271580000|2021-07-14 14:06:20|7433.5|7430.7|7434|7431.2|7435|7432.2|7432.4|7429.6|266
1626271590000|2021-07-14 14:06:30|7435|7432.2|7435|7432.2|7435.5|7432.7|7434.5|7431.7|91
1626271600000|2021-07-14 14:06:40|7435.5|7432.7|7434.9|7432.1|7435.5|7432.7|7433.9|7431.1|97
1626271610000|2021-07-14 14:06:50|7434.5|7431.7|7430.9|7428.1|7434.5|7431.7|7430|7427.2|107
1626271620000|2021-07-14 14:07:00|7432|7429.2|7433|7430.2|7433|7430.2|7430.9|7428.1|115
1626271630000|2021-07-14 14:07:10|7432.9|7430.1|7432.9|7430.1|7433|7430.2|7431.9|7429.1|32
1626271640000|2021-07-14 14:07:20|7432.5|7429.7|7434.5|7431.7|7434.5|7431.7|7431.9|7429.1|52
1626271650000|2021-07-14 14:07:30|7434.9|7432.1|7432.9|7430.1|7435|7432.2|7432.5|7429.7|50
1626271660000|2021-07-14 14:07:40|7433|7430.2|7432.9|7430.1|7433.9|7431.1|7431.9|7429.1|50
1626271670000|2021-07-14 14:07:50|7432.5|7429.7|7434.5|7431.7|7434.9|7432.1|7430.9|7428.1|55
1626271680000|2021-07-14 14:08:00|7434|7431.2|7432|7429.2|7434|7431.2|7431.9|7429.1|56
1626271690000|2021-07-14 14:08:10|7432.1|7429.3|7430.5|7427.7|7433.9|7431.1|7430|7427.2|114
1626271700000|2021-07-14 14:08:20|7429.9|7427.1|7432.9|7430.1|7433|7430.2|7429.9|7427.1|121
1626271710000|2021-07-14 14:08:30|7432.5|7429.7|7430.9|7428.1|7432.5|7429.7|7430.9|7428.1|69
1626271720000|2021-07-14 14:08:40|7431|7428.2|7434.9|7432.1|7434.9|7432.1|7430.9|7428.1|64
1626271730000|2021-07-14 14:08:50|7435|7432.2|7433.9|7431.1|7435|7432.2|7433|7430.2|48
1626271740000|2021-07-14 14:09:00|7433.3|7430.5|7429.9|7427.1|7433.3|7430.5|7429.5|7426.7|100
1626271750000|2021-07-14 14:09:10|7429.5|7426.7|7432.5|7429.7|7432.9|7430.1|7428.9|7426.1|74
1626271760000|2021-07-14 14:09:20|7432.9|7430.1|7432|7429.2|7433|7430.2|7431.9|7429.1|87
1626271770000|2021-07-14 14:09:30|7431.9|7429.1|7431.9|7429.1|7432|7429.2|7430.9|7428.1|46
1626271780000|2021-07-14 14:09:40|7432|7429.2|7431.5|7428.7|7432.9|7430.1|7431.5|7428.7|55
1626271790000|2021-07-14 14:09:50|7431.9|7429.1|7430.9|7428.1|7432|7429.2|7428.9|7426.1|96
1626271800000|2021-07-14 14:10:00|7431|7428.2|7427.9|7425.1|7431.5|7428.7|7427.9|7425.1|78
1626271810000|2021-07-14 14:10:10|7427.5|7424.7|7426.9|7424.1|7427.9|7425.1|7426.5|7423.7|197
1626271820000|2021-07-14 14:10:20|7426.7|7423.9|7425.9|7423.1|7426.7|7423.9|7423.9|7421.1|227
1626271830000|2021-07-14 14:10:30|7425.7|7422.9|7430.5|7427.7|7430.9|7428.1|7424|7421.2|233
1626271840000|2021-07-14 14:10:40|7429.9|7427.1|7429.9|7427.1|7430.9|7428.1|7427.9|7425.1|70
1626271850000|2021-07-14 14:10:50|7429.8|7427|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|20
1626271860000|2021-07-14 14:11:00|7430.9|7428.1|7432.5|7429.7|7432.9|7430.1|7430.4|7427.6|95
1626271870000|2021-07-14 14:11:10|7432.9|7430.1|7430.9|7428.1|7432.9|7430.1|7430.5|7427.7|71
1626271880000|2021-07-14 14:11:20|7431|7428.2|7429.9|7427.1|7431|7428.2|7428.9|7426.1|43
1626271890000|2021-07-14 14:11:30|7430|7427.2|7429.9|7427.1|7430.9|7428.1|7427.9|7425.1|59
1626271900000|2021-07-14 14:11:40|7430|7427.2|7428.9|7426.1|7430.9|7428.1|7428.9|7426.1|28
1626271910000|2021-07-14 14:11:50|7429.9|7427.1|7431.5|7428.7|7431.5|7428.7|7429.9|7427.1|35
1626271920000|2021-07-14 14:12:00|7431|7428.2|7428.9|7426.1|7431|7428.2|7427.9|7425.1|36
1626271930000|2021-07-14 14:12:10|7428.5|7425.7|7431.5|7428.7|7432|7429.2|7427.9|7425.1|45
1626271940000|2021-07-14 14:12:20|7431.9|7429.1|7429.9|7427.1|7431.9|7429.1|7429.5|7426.7|29
1626271950000|2021-07-14 14:12:30|7430|7427.2|7431.5|7428.7|7431.9|7429.1|7429.9|7427.1|31
1626271960000|2021-07-14 14:12:40|7431.9|7429.1|7435.9|7433.1|7436|7433.2|7431.9|7429.1|118
1626271970000|2021-07-14 14:12:50|7435|7432.2|7432.5|7429.7|7435|7432.2|7432|7429.2|53
1626271980000|2021-07-14 14:13:00|7432|7429.2|7431.5|7428.7|7433|7430.2|7430.5|7427.7|58
1626271990000|2021-07-14 14:13:10|7431.6|7428.8|7430.9|7428.1|7432|7429.2|7428.5|7425.7|62
1626272000000|2021-07-14 14:13:20|7431|7428.2|7432.9|7430.1|7433|7430.2|7431|7428.2|59
1626272010000|2021-07-14 14:13:30|7432|7429.2|7432|7429.2|7432.5|7429.7|7431.9|7429.1|23
1626272020000|2021-07-14 14:13:40|7432.9|7430.1|7432.5|7429.7|7433.9|7431.1|7432.5|7429.7|121
1626272030000|2021-07-14 14:13:50|7432.9|7430.1|7431.9|7429.1|7432.9|7430.1|7431.5|7428.7|34
1626272040000|2021-07-14 14:14:00|7431|7428.2|7430.9|7428.1|7431.9|7429.1|7429|7426.2|40
1626272050000|2021-07-14 14:14:10|7431|7428.2|7430.9|7428.1|7432|7429.2|7430.9|7428.1|19
1626272060000|2021-07-14 14:14:20|7431|7428.2|7428.9|7426.1|7431|7428.2|7428.5|7425.7|66
1626272070000|2021-07-14 14:14:30|7429|7426.2|7430|7427.2|7430|7427.2|7429|7426.2|70
1626272080000|2021-07-14 14:14:40|7430.9|7428.1|7433|7430.2|7433.5|7430.7|7430.9|7428.1|143
1626272090000|2021-07-14 14:14:50|7432.9|7430.1|7432.9|7430.1|7433|7430.2|7432|7429.2|21
1626272100000|2021-07-14 14:15:00|7432.5|7429.7|7434|7431.2|7434|7431.2|7432|7429.2|85
1626272110000|2021-07-14 14:15:10|7434.5|7431.7|7434|7431.2|7435.5|7432.7|7433.9|7431.1|67
1626272120000|2021-07-14 14:15:20|7433.9|7431.1|7432|7429.2|7434|7431.2|7431.9|7429.1|592
1626272130000|2021-07-14 14:15:30|7431.9|7429.1|7431.9|7429.1|7432|7429.2|7431.9|7429.1|27
1626272140000|2021-07-14 14:15:40|7432|7429.2|7433|7430.2|7433|7430.2|7431.9|7429.1|168
1626272150000|2021-07-14 14:15:50|7432.9|7430.1|7432.5|7429.7|7433|7430.2|7432|7429.2|12
1626272160000|2021-07-14 14:16:00|7432|7429.2|7432|7429.2|7432|7429.2|7431.9|7429.1|14
1626272170000|2021-07-14 14:16:10|7430.9|7428.1|7429.9|7427.1|7431.5|7428.7|7429.9|7427.1|36
1626272180000|2021-07-14 14:16:20|7430|7427.2|7431|7428.2|7431|7428.2|7429.9|7427.1|10
1626272190000|2021-07-14 14:16:30|7431.5|7428.7|7431.9|7429.1|7432|7429.2|7431|7428.2|23
1626272200000|2021-07-14 14:16:40|7432|7429.2|7434|7431.2|7435|7432.2|7431.9|7429.1|146
1626272210000|2021-07-14 14:16:50|7433.5|7430.7|7433.5|7430.7|7435.5|7432.7|7433.5|7430.7|47
1626272220000|2021-07-14 14:17:00|7433|7430.2|7434|7431.2|7434|7431.2|7432.5|7429.7|38
1626272230000|2021-07-14 14:17:10|7434.5|7431.7|7434.5|7431.7|7435|7432.2|7432.5|7429.7|29
1626272240000|2021-07-14 14:17:20|7434.9|7432.1|7436.5|7433.7|7437|7434.2|7434.9|7432.1|101
1626272250000|2021-07-14 14:17:30|7436.9|7434.1|7436|7433.2|7437|7434.2|7435.5|7432.7|45
1626272260000|2021-07-14 14:17:40|7436.5|7433.7|7438|7435.2|7439|7436.2|7436|7433.2|72
1626272270000|2021-07-14 14:17:50|7438.9|7436.1|7436|7433.2|7438.9|7436.1|7435|7432.2|99
1626272280000|2021-07-14 14:18:00|7437|7434.2|7436|7433.2|7437|7434.2|7436|7433.2|44
1626272290000|2021-07-14 14:18:10|7437.9|7435.1|7439.5|7436.7|7439.9|7437.1|7437.5|7434.7|62
1626272300000|2021-07-14 14:18:20|7439.9|7437.1|7439.5|7436.7|7440|7437.2|7438.9|7436.1|57
1626272310000|2021-07-14 14:18:30|7439.9|7437.1|7440.5|7437.7|7442|7439.2|7439|7436.2|141
1626272320000|2021-07-14 14:18:40|7440|7437.2|7439|7436.2|7440|7437.2|7439|7436.2|49
1626272330000|2021-07-14 14:18:50|7438.9|7436.1|7437.9|7435.1|7439|7436.2|7436.9|7434.1|53
1626272340000|2021-07-14 14:19:00|7437.5|7434.7|7435.9|7433.1|7437.5|7434.7|7435.5|7432.7|37
1626272350000|2021-07-14 14:19:10|7435.5|7432.7|7437.9|7435.1|7438.5|7435.7|7435.5|7432.7|47
1626272360000|2021-07-14 14:19:20|7438|7435.2|7439.9|7437.1|7442|7439.2|7438|7435.2|123
1626272370000|2021-07-14 14:19:30|7440|7437.2|7440|7437.2|7441|7438.2|7439.5|7436.7|24
1626272380000|2021-07-14 14:19:40|7439.9|7437.1|7439.9|7437.1|7440|7437.2|7439|7436.2|13
1626272390000|2021-07-14 14:19:50|7440|7437.2|7442|7439.2|7443.5|7440.7|7440|7437.2|72
1626272400000|2021-07-14 14:20:00|7442.5|7439.7|7440|7437.2|7442.5|7439.7|7440|7437.2|45
1626272410000|2021-07-14 14:20:10|7440.5|7437.7|7442.9|7440.1|7443.5|7440.7|7440|7437.2|46
1626272420000|2021-07-14 14:20:20|7442.5|7439.7|7441.9|7439.1|7442.5|7439.7|7440.9|7438.1|17
1626272430000|2021-07-14 14:20:30|7442|7439.2|7442.9|7440.1|7442.9|7440.1|7441|7438.2|43
1626272440000|2021-07-14 14:20:40|7443|7440.2|7441.4|7438.6|7443.9|7441.1|7441.4|7438.6|27
1626272450000|2021-07-14 14:20:50|7441|7438.2|7442.9|7440.1|7443|7440.2|7441|7438.2|29
1626272460000|2021-07-14 14:21:00|7443|7440.2|7441.4|7438.6|7443.4|7440.6|7440.4|7437.6|78
1626272470000|2021-07-14 14:21:10|7441.9|7439.1|7443.4|7440.6|7444.4|7441.6|7441.9|7439.1|61
1626272480000|2021-07-14 14:21:20|7442.9|7440.1|7443.9|7441.1|7443.9|7441.1|7442.9|7440.1|14
1626272490000|2021-07-14 14:21:30|7444|7441.2|7444.9|7442.1|7444.9|7442.1|7444|7441.2|16
1626272500000|2021-07-14 14:21:40|7444.4|7441.6|7446.9|7444.1|7446.9|7444.1|7444.4|7441.6|119
1626272510000|2021-07-14 14:21:50|7446.4|7443.6|7446.9|7444.1|7447|7444.2|7445.9|7443.1|189
1626272520000|2021-07-14 14:22:00|7446.4|7443.6|7443.9|7441.1|7446.9|7444.1|7443.9|7441.1|72
1626272530000|2021-07-14 14:22:10|7444|7441.2|7443.9|7441.1|7444|7441.2|7442.2|7439.4|46
1626272540000|2021-07-14 14:22:20|7443.4|7440.6|7444|7441.2|7444|7441.2|7443.4|7440.6|11
1626272550000|2021-07-14 14:22:30|7445|7442.2|7442.9|7440.1|7445|7442.2|7442.9|7440.1|45
1626272560000|2021-07-14 14:22:40|7443|7440.2|7440.4|7437.6|7443|7440.2|7438.4|7435.6|130
1626272570000|2021-07-14 14:22:50|7440.9|7438.1|7439.9|7437.1|7440.9|7438.1|7439.4|7436.6|15
1626272580000|2021-07-14 14:23:00|7439.4|7436.6|7439|7436.2|7439.4|7436.6|7438|7435.2|39
1626272590000|2021-07-14 14:23:10|7439.4|7436.6|7440|7437.2|7440|7437.2|7439.4|7436.6|24
1626272600000|2021-07-14 14:23:20|7439.9|7437.1|7439|7436.2|7440.9|7438.1|7439|7436.2|29
1626272610000|2021-07-14 14:23:30|7439.9|7437.1|7441|7438.2|7441.4|7438.6|7439|7436.2|44
1626272620000|2021-07-14 14:23:40|7441.2|7438.4|7442|7439.2|7442|7439.2|7441.2|7438.4|21
1626272630000|2021-07-14 14:23:50|7442.2|7439.4|7442.4|7439.6|7445|7442.2|7442|7439.2|169
1626272640000|2021-07-14 14:24:00|7442.6|7439.8|7442|7439.2|7443|7440.2|7442|7439.2|44
1626272650000|2021-07-14 14:24:10|||||||||7
1626272660000|2021-07-14 14:24:20|7443|7440.2|7442|7439.2|7443|7440.2|7441|7438.2|69
1626272670000|2021-07-14 14:24:30|7441.6|7438.8|7441|7438.2|7441.6|7438.8|7440|7437.2|47
1626272680000|2021-07-14 14:24:40|||||||||10
1626272690000|2021-07-14 14:24:50|7440.9|7438.1|7443.4|7440.6|7443.4|7440.6|7440.9|7438.1|41
1626272700000|2021-07-14 14:25:00|7443|7440.2|7442.4|7439.6|7443|7440.2|7442|7439.2|31
1626272710000|2021-07-14 14:25:10|7442|7439.2|7441.9|7439.1|7442|7439.2|7441|7438.2|37
1626272720000|2021-07-14 14:25:20|7441.4|7438.6|7439.9|7437.1|7442|7439.2|7439.9|7437.1|14
1626272730000|2021-07-14 14:25:30|7440|7437.2|7439.4|7436.6|7440.4|7437.6|7439|7436.2|38
1626272740000|2021-07-14 14:25:40|7439.9|7437.1|7440.4|7437.6|7441|7438.2|7439|7436.2|37
1626272750000|2021-07-14 14:25:50|7440|7437.2|7439|7436.2|7440|7437.2|7438.4|7435.6|63
1626272760000|2021-07-14 14:26:00|7441|7438.2|7441|7438.2|7441.4|7438.6|7440|7437.2|91
1626272770000|2021-07-14 14:26:10|7441.4|7438.6|7439.4|7436.6|7441.4|7438.6|7439.4|7436.6|53
1626272780000|2021-07-14 14:26:20|7440|7437.2|7442.5|7439.7|7442.9|7440.1|7440|7437.2|64
1626272790000|2021-07-14 14:26:30|7443|7440.2|7443.4|7440.6|7443.9|7441.1|7442.9|7440.1|37
1626272800000|2021-07-14 14:26:40|7443|7440.2|7443|7440.2|7443.9|7441.1|7442.9|7440.1|15
1626272810000|2021-07-14 14:26:50|7442.9|7440.1|7441.4|7438.6|7442.9|7440.1|7441|7438.2|68
1626272820000|2021-07-14 14:27:00|7441|7438.2|7441.9|7439.1|7445.4|7442.6|7440.9|7438.1|166
1626272830000|2021-07-14 14:27:10|7442.4|7439.6|7442.4|7439.6|7442.9|7440.1|7442|7439.2|37
1626272840000|2021-07-14 14:27:20|7442.9|7440.1|7442.4|7439.6|7442.9|7440.1|7441.9|7439.1|50
1626272850000|2021-07-14 14:27:30|7441.9|7439.1|7442.9|7440.1|7443|7440.2|7441.4|7438.6|108
1626272860000|2021-07-14 14:27:40|7442.4|7439.6|7442.9|7440.1|7443|7440.2|7441.9|7439.1|59
1626272870000|2021-07-14 14:27:50|7442.4|7439.6|7443.4|7440.6|7443.4|7440.6|7442.4|7439.6|66
1626272880000|2021-07-14 14:28:00|7442.9|7440.1|7442|7439.2|7443|7440.2|7439.9|7437.1|191
1626272890000|2021-07-14 14:28:10|7441|7438.2|7442|7439.2|7442|7439.2|7441|7438.2|25
1626272900000|2021-07-14 14:28:20|7441.9|7439.1|7438.4|7435.6|7442|7439.2|7437.9|7435.1|97
1626272910000|2021-07-14 14:28:30|7438|7435.2|7438|7435.2|7438.4|7435.6|7437.9|7435.1|41
1626272920000|2021-07-14 14:28:40|7438.4|7435.6|7439.4|7436.6|7440|7437.2|7437.9|7435.1|61
1626272930000|2021-07-14 14:28:50|7440|7437.2|7440|7437.2|7440.9|7438.1|7439.9|7437.1|38
1626272940000|2021-07-14 14:29:00|7439.4|7436.6|7439.9|7437.1|7440|7437.2|7439|7436.2|35
1626272950000|2021-07-14 14:29:10|7439|7436.2|7438.4|7435.6|7439|7436.2|7438|7435.2|32
1626272960000|2021-07-14 14:29:20|7438.5|7435.7|7438|7435.2|7439|7436.2|7438|7435.2|27
1626272970000|2021-07-14 14:29:30|7437.6|7434.8|7435.4|7432.6|7437.6|7434.8|7434|7431.2|95
1626272980000|2021-07-14 14:29:40|7438|7435.2|7439|7436.2|7439|7436.2|7437.2|7434.4|157
1626272990000|2021-07-14 14:29:50|7439.4|7436.6|7439.4|7436.6|7439.9|7437.1|7439|7436.2|98
1626273000000|2021-07-14 14:30:00|7441.6|7438.8|7436|7433.2|7444|7441.2|7434|7431.2|172
1626273010000|2021-07-14 14:30:10|7437|7434.2|7438|7435.2|7440|7437.2|7434.9|7432.1|55
1626273020000|2021-07-14 14:30:20|7437.9|7435.1|7438|7435.2|7438.4|7435.6|7436|7433.2|19
1626273030000|2021-07-14 14:30:30|7437.9|7435.1|7444.2|7441.4|7444.2|7441.4|7437.9|7435.1|1003
1626273040000|2021-07-14 14:30:40|7445.2|7442.4|7443.6|7440.8|7446.6|7443.8|7442.2|7439.4|82
1626273050000|2021-07-14 14:30:50|7443.2|7440.4|7444.2|7441.4|7444.2|7441.4|7442.1|7439.3|130
1626273060000|2021-07-14 14:31:00|7445|7442.2|7442.2|7439.4|7445|7442.2|7438.6|7435.8|109
1626273070000|2021-07-14 14:31:10|7442.6|7439.8|7442.1|7439.3|7444|7441.2|7441.6|7438.8|18
1626273080000|2021-07-14 14:31:20|7442|7439.2|7441.6|7438.8|7442.1|7439.3|7437.6|7434.8|144
1626273090000|2021-07-14 14:31:30|7442.1|7439.3|7440|7437.2|7442.2|7439.4|7439.6|7436.8|32
1626273100000|2021-07-14 14:31:40|7439.6|7436.8|7440|7437.2|7441.1|7438.3|7439|7436.2|24
1626273110000|2021-07-14 14:31:50|7439.6|7436.8|7441|7438.2|7441.6|7438.8|7439|7436.2|88
1626273120000|2021-07-14 14:32:00|7440.6|7437.8|7435.6|7432.8|7441|7438.2|7434.6|7431.8|165
1626273130000|2021-07-14 14:32:10|7436|7433.2|7437.6|7434.8|7438.2|7435.4|7435.6|7432.8|32
1626273140000|2021-07-14 14:32:20|7437.2|7434.4|7436.6|7433.8|7437.6|7434.8|7436.2|7433.4|35
1626273150000|2021-07-14 14:32:30|7436.2|7433.4|7436.6|7433.8|7437|7434.2|7435.6|7432.8|57
1626273160000|2021-07-14 14:32:40|7436.2|7433.4|7434.1|7431.3|7436.2|7433.4|7432.2|7429.4|116
1626273170000|2021-07-14 14:32:50|7434|7431.2|7433.2|7430.4|7434.2|7431.4|7432.6|7429.8|30
1626273180000|2021-07-14 14:33:00|7433|7430.2|7433.2|7430.4|7433.6|7430.8|7431.7|7428.9|57
1626273190000|2021-07-14 14:33:10|7433.1|7430.3|7434.7|7431.9|7435|7432.2|7431.6|7428.8|39
1626273200000|2021-07-14 14:33:20|7435.2|7432.4|7435|7432.2|7435.6|7432.8|7434.6|7431.8|35
1626273210000|2021-07-14 14:33:30|7434.6|7431.8|7435.2|7432.4|7437.1|7434.3|7434.6|7431.8|28
1626273220000|2021-07-14 14:33:40|7435|7432.2|7434.6|7431.8|7435.6|7432.8|7434.2|7431.4|22
1626273230000|2021-07-14 14:33:50|7435.1|7432.3|7433.6|7430.8|7435.2|7432.4|7433|7430.2|54
1626273240000|2021-07-14 14:34:00|7433.2|7430.4|7432.1|7429.3|7433.2|7430.4|7431.6|7428.8|35
1626273250000|2021-07-14 14:34:10|7432|7429.2|7433|7430.2|7434.6|7431.8|7432|7429.2|115
1626273260000|2021-07-14 14:34:20|7433.2|7430.4|7429.6|7426.8|7433.6|7430.8|7429|7426.2|392
1626273270000|2021-07-14 14:34:30|7429.5|7426.7|7431|7428.2|7431|7428.2|7429|7426.2|64
1626273280000|2021-07-14 14:34:40|7431.1|7428.3|7431.6|7428.8|7432.1|7429.3|7430|7427.2|72
1626273290000|2021-07-14 14:34:50|7431.4|7428.6|7432|7429.2|7433|7430.2|7430.5|7427.7|37
1626273300000|2021-07-14 14:35:00|7431.9|7429.1|7434|7431.2|7434|7431.2|7430|7427.2|174
1626273310000|2021-07-14 14:35:10|7433.6|7430.8|7432|7429.2|7434|7431.2|7432|7429.2|41
1626273320000|2021-07-14 14:35:20|7431.9|7429.1|7430|7427.2|7431.9|7429.1|7430|7427.2|41
1626273330000|2021-07-14 14:35:30|7431|7428.2|7430.6|7427.8|7431.6|7428.8|7430|7427.2|85
1626273340000|2021-07-14 14:35:40|7431|7428.2|7436.6|7433.8|7437|7434.2|7430.6|7427.8|97
1626273350000|2021-07-14 14:35:50|7437|7434.2|7438|7435.2|7438|7435.2|7436.6|7433.8|40
1626273360000|2021-07-14 14:36:00|7438.1|7435.3|7438.2|7435.4|7438.2|7435.4|7438|7435.2|17
1626273370000|2021-07-14 14:36:10|7439|7436.2|7441|7438.2|7441.6|7438.8|7439|7436.2|112
1626273380000|2021-07-14 14:36:20|7440.4|7437.6|7442.2|7439.4|7442.6|7439.8|7439|7436.2|72
1626273390000|2021-07-14 14:36:30|7443|7440.2|7444.1|7441.3|7445.2|7442.4|7442.2|7439.4|234
1626273400000|2021-07-14 14:36:40|7444|7441.2|7439.6|7436.8|7444|7441.2|7439|7436.2|45
1626273410000|2021-07-14 14:36:50|7440.1|7437.3|7441.6|7438.8|7442.2|7439.4|7440.1|7437.3|23
1626273420000|2021-07-14 14:37:00|7441.2|7438.4|7442.1|7439.3|7442.1|7439.3|7440.6|7437.8|80
1626273430000|2021-07-14 14:37:10|7442.2|7439.4|7444.2|7441.4|7444.2|7441.4|7441|7438.2|71
1626273440000|2021-07-14 14:37:20|7444.6|7441.8|7441.6|7438.8|7446|7443.2|7441.2|7438.4|245
1626273450000|2021-07-14 14:37:30|7441.4|7438.6|7437|7434.2|7441.4|7438.6|7436.6|7433.8|63
1626273460000|2021-07-14 14:37:40|7436.7|7433.9|7436.6|7433.8|7438|7435.2|7434.6|7431.8|155
1626273470000|2021-07-14 14:37:50|7436.4|7433.6|7431.4|7428.6|7436.4|7433.6|7431.4|7428.6|243
1626273480000|2021-07-14 14:38:00|7431|7428.2|7430.4|7427.6|7431.9|7429.1|7430.4|7427.6|52
1626273490000|2021-07-14 14:38:10|7430|7427.2|7430.4|7427.6|7431|7428.2|7429.4|7426.6|41
1626273500000|2021-07-14 14:38:20|7430|7427.2|7432|7429.2|7432|7429.2|7430|7427.2|44
1626273510000|2021-07-14 14:38:30|7431.9|7429.1|7432|7429.2|7432|7429.2|7430.9|7428.1|23
1626273520000|2021-07-14 14:38:40|7431.9|7429.1|7432|7429.2|7433|7430.2|7431.9|7429.1|41
1626273530000|2021-07-14 14:38:50|7432.4|7429.6|7431.9|7429.1|7432.4|7429.6|7430.4|7427.6|15
1626273540000|2021-07-14 14:39:00|7432|7429.2|7431|7428.2|7432.9|7430.1|7430.4|7427.6|13
1626273550000|2021-07-14 14:39:10|7430.9|7428.1|7429|7426.2|7431|7428.2|7428.4|7425.6|44
1626273560000|2021-07-14 14:39:20|7429.9|7427.1|7431.9|7429.1|7431.9|7429.1|7429.4|7426.6|64
1626273570000|2021-07-14 14:39:30|7431|7428.2|7431|7428.2|7431.4|7428.6|7430.4|7427.6|20
1626273580000|2021-07-14 14:39:40|7430.9|7428.1|7430.9|7428.1|7432|7429.2|7430.4|7427.6|25
1626273590000|2021-07-14 14:39:50|7430|7427.2|7430|7427.2|7430|7427.2|7429.4|7426.6|20
1626273600000|2021-07-14 14:40:00|7429.9|7427.1|7428.4|7425.6|7430|7427.2|7428.4|7425.6|47
1626273610000|2021-07-14 14:40:10|7428.3|7425.5|7426.8|7424|7428.4|7425.6|7426|7423.2|140
1626273620000|2021-07-14 14:40:20|7426.9|7424.1|7426.4|7423.6|7427.8|7425|7426|7423.2|46
1626273630000|2021-07-14 14:40:30|7426|7423.2|7425.4|7422.6|7426.8|7424|7425|7422.2|25
1626273640000|2021-07-14 14:40:40|7425|7422.2|7425.4|7422.6|7425.4|7422.6|7422.8|7420|98
1626273650000|2021-07-14 14:40:50|7425|7422.2|7425.4|7422.6|7425.4|7422.6|7423|7420.2|28
1626273660000|2021-07-14 14:41:00|7425.6|7422.8|7424.9|7422.1|7425.9|7423.1|7423.4|7420.6|43
1626273670000|2021-07-14 14:41:10|7424.5|7421.7|7425|7422.2|7426.8|7424|7424.4|7421.6|42
1626273680000|2021-07-14 14:41:20|7425.8|7423|7425|7422.2|7426|7423.2|7425|7422.2|764
1626273690000|2021-07-14 14:41:30|7425.1|7422.3|7431|7428.2|7433.6|7430.8|7425.1|7422.3|309
1626273700000|2021-07-14 14:41:40|7431.1|7428.3|7433.6|7430.8|7433.6|7430.8|7430.6|7427.8|23
1626273710000|2021-07-14 14:41:50|7433.1|7430.3|7432|7429.2|7433.1|7430.3|7430.1|7427.3|61
1626273720000|2021-07-14 14:42:00|7431.6|7428.8|7430.6|7427.8|7431.6|7428.8|7428.6|7425.8|68
1626273730000|2021-07-14 14:42:10|7431|7428.2|7432|7429.2|7432.6|7429.8|7431|7428.2|26
1626273740000|2021-07-14 14:42:20|7432.6|7429.8|7430.6|7427.8|7432.6|7429.8|7429.6|7426.8|29
1626273750000|2021-07-14 14:42:30|7430.1|7427.3|7428.6|7425.8|7430.6|7427.8|7428.6|7425.8|5
1626273760000|2021-07-14 14:42:40|7429|7426.2|7428.1|7425.3|7429|7426.2|7427.1|7424.3|49
1626273770000|2021-07-14 14:42:50|7428|7425.2|7427|7424.2|7428|7425.2|7426|7423.2|23
1626273780000|2021-07-14 14:43:00|7427.1|7424.3|7425.1|7422.3|7428|7425.2|7425.1|7422.3|29
1626273790000|2021-07-14 14:43:10|7425|7422.2|7428.1|7425.3|7428.1|7425.3|7424.6|7421.8|69
1626273800000|2021-07-14 14:43:20|7428.7|7425.9|7429.6|7426.8|7430|7427.2|7428.6|7425.8|21
1626273810000|2021-07-14 14:43:30|7429.1|7426.3|7427.1|7424.3|7429.1|7426.3|7427.1|7424.3|17
1626273820000|2021-07-14 14:43:40|7427|7424.2|7427.6|7424.8|7428.1|7425.3|7426.6|7423.8|33
1626273830000|2021-07-14 14:43:50|7428.1|7425.3|7428.1|7425.3|7429.1|7426.3|7428|7425.2|16
1626273840000|2021-07-14 14:44:00|7428.6|7425.8|7427.1|7424.3|7429.1|7426.3|7427.1|7424.3|20
1626273850000|2021-07-14 14:44:10|7427.6|7424.8|7428.1|7425.3|7428.1|7425.3|7426.1|7423.3|49
1626273860000|2021-07-14 14:44:20|7427.6|7424.8|7431.6|7428.8|7431.6|7428.8|7427.6|7424.8|58
1626273870000|2021-07-14 14:44:30|7431|7428.2|7427.6|7424.8|7431.1|7428.3|7427.6|7424.8|60
1626273880000|2021-07-14 14:44:40|7428.6|7425.8|7429.1|7426.3|7430.1|7427.3|7428.1|7425.3|7
1626273890000|2021-07-14 14:44:50|7428.6|7425.8|7430.1|7427.3|7431.1|7428.3|7428.6|7425.8|33
1626273900000|2021-07-14 14:45:00|7430.3|7427.5|7429.1|7426.3|7431.8|7429|7427.6|7424.8|78
1626273910000|2021-07-14 14:45:10|7428.6|7425.8|7425.6|7422.8|7428.6|7425.8|7424.1|7421.3|608
1626273920000|2021-07-14 14:45:20|7425.1|7422.3|7427.6|7424.8|7427.6|7424.8|7424.6|7421.8|44
1626273930000|2021-07-14 14:45:30|7427.1|7424.3|7426.1|7423.3|7427.1|7424.3|7425.6|7422.8|14
1626273940000|2021-07-14 14:45:40|7426.6|7423.8|7427.1|7424.3|7428.1|7425.3|7426.1|7423.3|13
1626273950000|2021-07-14 14:45:50|7427.6|7424.8|7427.6|7424.8|7428.1|7425.3|7427.6|7424.8|47
1626273960000|2021-07-14 14:46:00|7427.7|7424.9|7428.1|7425.3|7429.1|7426.3|7427.7|7424.9|20
1626273970000|2021-07-14 14:46:10|7427.6|7424.8|7430.6|7427.8|7430.6|7427.8|7427.1|7424.3|40
1626273980000|2021-07-14 14:46:20|7430.1|7427.3|7433.1|7430.3|7433.1|7430.3|7429.1|7426.3|47
1626273990000|2021-07-14 14:46:30|7433.6|7430.8|7429.1|7426.3|7434.6|7431.8|7429.1|7426.3|87
1626274000000|2021-07-14 14:46:40|7430.6|7427.8|7428.6|7425.8|7431.1|7428.3|7428.1|7425.3|59
1626274010000|2021-07-14 14:46:50|7428.1|7425.3|7430|7427.2|7431.1|7428.3|7426.6|7423.8|75
1626274020000|2021-07-14 14:47:00|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7425|7422.2|68
1626274030000|2021-07-14 14:47:10|7429.1|7426.3|7430.6|7427.8|7431.1|7428.3|7428.6|7425.8|49
1626274040000|2021-07-14 14:47:20|7431.1|7428.3|7431.6|7428.8|7431.6|7428.8|7429.6|7426.8|37
1626274050000|2021-07-14 14:47:30|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7430.1|7427.3|16
1626274060000|2021-07-14 14:47:40|7430.7|7427.9|7430.6|7427.8|7431.1|7428.3|7430.1|7427.3|9
1626274070000|2021-07-14 14:47:50|7430.1|7427.3|7429.6|7426.8|7430.1|7427.3|7429.1|7426.3|13
1626274080000|2021-07-14 14:48:00|7429.1|7426.3|7429.1|7426.3|7429.6|7426.8|7427.1|7424.3|37
1626274090000|2021-07-14 14:48:10|7428.6|7425.8|7429.1|7426.3|7429.1|7426.3|7428.1|7425.3|39
1626274100000|2021-07-14 14:48:20|7429.6|7426.8|7429.1|7426.3|7430.1|7427.3|7429.1|7426.3|38
1626274110000|2021-07-14 14:48:30|7429|7426.2|7430.1|7427.3|7430.1|7427.3|7428.6|7425.8|47
1626274120000|2021-07-14 14:48:40|7430.3|7427.5|7433.1|7430.3|7433.1|7430.3|7430.3|7427.5|43
1626274130000|2021-07-14 14:48:50|7433.3|7430.5|7434.1|7431.3|7434.1|7431.3|7433.1|7430.3|55
1626274140000|2021-07-14 14:49:00|7434.3|7431.5|7435.1|7432.3|7435.1|7432.3|7433.6|7430.8|91
1626274150000|2021-07-14 14:49:10|7435.6|7432.8|7438.6|7435.8|7438.6|7435.8|7435|7432.2|104
1626274160000|2021-07-14 14:49:20|7438.1|7435.3|7437.1|7434.3|7439.1|7436.3|7437.1|7434.3|106
1626274170000|2021-07-14 14:49:30|7437.6|7434.8|7437.6|7434.8|7437.6|7434.8|7436.6|7433.8|42
1626274180000|2021-07-14 14:49:40|7437.7|7434.9|7437.6|7434.8|7439.1|7436.3|7437.1|7434.3|35
1626274190000|2021-07-14 14:49:50|7437.7|7434.9|7438.1|7435.3|7438.1|7435.3|7437.7|7434.9|16
1626274200000|2021-07-14 14:50:00|7439.1|7436.3|7439|7436.2|7439.1|7436.3|7438.6|7435.8|14
1626274210000|2021-07-14 14:50:10|7438.6|7435.8|7438.1|7435.3|7438.6|7435.8|7437.6|7434.8|19
1626274220000|2021-07-14 14:50:20|7437.1|7434.3|7438.1|7435.3|7439.1|7436.3|7437.1|7434.3|123
1626274230000|2021-07-14 14:50:30|7438|7435.2|7441.1|7438.3|7441.1|7438.3|7437.6|7434.8|103
1626274240000|2021-07-14 14:50:40|7440.1|7437.3|7439.1|7436.3|7440.1|7437.3|7439.1|7436.3|23
1626274250000|2021-07-14 14:50:50|7438.1|7435.3|7439.1|7436.3|7439.1|7436.3|7438.1|7435.3|33
1626274260000|2021-07-14 14:51:00|7439|7436.2|7438.1|7435.3|7439.1|7436.3|7438.1|7435.3|11
1626274270000|2021-07-14 14:51:10|7438|7435.2|7437.6|7434.8|7438|7435.2|7436.1|7433.3|29
1626274280000|2021-07-14 14:51:20|7437.1|7434.3|7439.6|7436.8|7440.6|7437.8|7437.1|7434.3|55
1626274290000|2021-07-14 14:51:30|7439.1|7436.3|7438.1|7435.3|7440.1|7437.3|7438|7435.2|27
1626274300000|2021-07-14 14:51:40|7437.1|7434.3|7438.1|7435.3|7438.1|7435.3|7437.1|7434.3|6
1626274310000|2021-07-14 14:51:50|7438.3|7435.5|7438.1|7435.3|7439.1|7436.3|7438.1|7435.3|21
1626274320000|2021-07-14 14:52:00|7437.6|7434.8|7437.1|7434.3|7438.1|7435.3|7437.1|7434.3|24
1626274330000|2021-07-14 14:52:10|7437.6|7434.8|7436.1|7433.3|7438.6|7435.8|7436.1|7433.3|26
1626274340000|2021-07-14 14:52:20|7436.6|7433.8|7435.6|7432.8|7437.1|7434.3|7435.6|7432.8|21
1626274350000|2021-07-14 14:52:30|7435.7|7432.9|7438.1|7435.3|7438.1|7435.3|7435.7|7432.9|46
1626274360000|2021-07-14 14:52:40|7438.6|7435.8|7439.1|7436.3|7440.1|7437.3|7438.6|7435.8|50
1626274370000|2021-07-14 14:52:50|7439|7436.2|7439.1|7436.3|7440.1|7437.3|7439|7436.2|40
1626274380000|2021-07-14 14:53:00|7438.6|7435.8|7439.1|7436.3|7439.1|7436.3|7437.1|7434.3|24
1626274390000|2021-07-14 14:53:10|7440.1|7437.3|7439.6|7436.8|7440.1|7437.3|7438.6|7435.8|33
1626274400000|2021-07-14 14:53:20|7439.1|7436.3|7444.1|7441.3|7444.1|7441.3|7439.1|7436.3|90
1626274410000|2021-07-14 14:53:30|7444|7441.2|7443.1|7440.3|7444|7441.2|7442.6|7439.8|52
1626274420000|2021-07-14 14:53:40|7443|7440.2|7443.1|7440.3|7443.6|7440.8|7442.1|7439.3|27
1626274430000|2021-07-14 14:53:50|7443.6|7440.8|7443.1|7440.3|7444|7441.2|7443|7440.2|17
1626274440000|2021-07-14 14:54:00|7443|7440.2|7444.1|7441.3|7445.1|7442.3|7443|7440.2|109
1626274450000|2021-07-14 14:54:10|7444|7441.2|7442.1|7439.3|7444|7441.2|7442.1|7439.3|20
1626274460000|2021-07-14 14:54:20|7442|7439.2|7439.1|7436.3|7442|7439.2|7439.1|7436.3|48
1626274470000|2021-07-14 14:54:30|7438.6|7435.8|7438.6|7435.8|7439.1|7436.3|7438.1|7435.3|45
1626274480000|2021-07-14 14:54:40|7439|7436.2|7438.1|7435.3|7439.1|7436.3|7438.1|7435.3|14
1626274490000|2021-07-14 14:54:50|7438|7435.2|7437.1|7434.3|7438.1|7435.3|7437.1|7434.3|50
1626274500000|2021-07-14 14:55:00|7436.8|7434|7434.1|7431.3|7437|7434.2|7434.1|7431.3|212
1626274510000|2021-07-14 14:55:10|7434|7431.2|7432.1|7429.3|7434.1|7431.3|7431.1|7428.3|90
1626274520000|2021-07-14 14:55:20|7432.6|7429.8|7431.6|7428.8|7433.6|7430.8|7431.1|7428.3|29
1626274530000|2021-07-14 14:55:30|7431.1|7428.3|7433.1|7430.3|7434.1|7431.3|7431.1|7428.3|69
1626274540000|2021-07-14 14:55:40|7433.6|7430.8|7434.6|7431.8|7434.6|7431.8|7433.1|7430.3|13
1626274550000|2021-07-14 14:55:50|7434.1|7431.3|7434.1|7431.3|7435.6|7432.8|7434.1|7431.3|62
1626274560000|2021-07-14 14:56:00|7434|7431.2|7433.1|7430.3|7434.1|7431.3|7433|7430.2|26
1626274570000|2021-07-14 14:56:10|7434|7431.2|7435.1|7432.3|7435.1|7432.3|7434|7431.2|23
1626274580000|2021-07-14 14:56:20|7434.1|7431.3|7434.6|7431.8|7435.1|7432.3|7434.1|7431.3|24
1626274590000|2021-07-14 14:56:30|7434.7|7431.9|7432.6|7429.8|7435.1|7432.3|7432.6|7429.8|42
1626274600000|2021-07-14 14:56:40|7433.1|7430.3|7433.6|7430.8|7434.1|7431.3|7432.6|7429.8|21
1626274610000|2021-07-14 14:56:50|7434.1|7431.3|7433.1|7430.3|7434.1|7431.3|7433.1|7430.3|9
1626274620000|2021-07-14 14:57:00|7432.1|7429.3|7433.1|7430.3|7434.1|7431.3|7432.1|7429.3|25
1626274630000|2021-07-14 14:57:10|7433.6|7430.8|7432.6|7429.8|7434.1|7431.3|7432.6|7429.8|54
1626274640000|2021-07-14 14:57:20|7432.7|7429.9|7430.1|7427.3|7433.1|7430.3|7430.1|7427.3|44
1626274650000|2021-07-14 14:57:30|7429.6|7426.8|7429.1|7426.3|7429.6|7426.8|7429.1|7426.3|41
1626274660000|2021-07-14 14:57:40|7429.3|7426.5|7430.1|7427.3|7430.1|7427.3|7429.3|7426.5|20
1626274670000|2021-07-14 14:57:50|7431.1|7428.3|7431.1|7428.3|7431.6|7428.8|7431.1|7428.3|21
1626274680000|2021-07-14 14:58:00|7431.6|7428.8|7433.1|7430.3|7433.6|7430.8|7431.1|7428.3|23
1626274690000|2021-07-14 14:58:10|7432.1|7429.3|7434.6|7431.8|7434.6|7431.8|7432.1|7429.3|53
1626274700000|2021-07-14 14:58:20|7434.1|7431.3|7433.1|7430.3|7434.6|7431.8|7433.1|7430.3|20
1626274710000|2021-07-14 14:58:30|7433.6|7430.8|7435.1|7432.3|7436|7433.2|7433.6|7430.8|34
1626274720000|2021-07-14 14:58:40|7435.6|7432.8|7436|7433.2|7437|7434.2|7435.6|7432.8|51
1626274730000|2021-07-14 14:58:50|7435.1|7432.3|7435.1|7432.3|7435.6|7432.8|7435|7432.2|28
1626274740000|2021-07-14 14:59:00|7435.6|7432.8|7433.6|7430.8|7435.6|7432.8|7433.1|7430.3|23
1626274750000|2021-07-14 14:59:10|7434.5|7431.7|7434.1|7431.3|7435.6|7432.8|7434.1|7431.3|39
1626274760000|2021-07-14 14:59:20|7434|7431.2|7433.1|7430.3|7434.1|7431.3|7433.1|7430.3|29
1626274770000|2021-07-14 14:59:30|7433|7430.2|7432.1|7429.3|7433.1|7430.3|7432.1|7429.3|68
1626274780000|2021-07-14 14:59:40|7431.7|7428.9|7430.5|7427.7|7433.1|7430.3|7430.1|7427.3|110
1626274790000|2021-07-14 14:59:50|7431.1|7428.3|7429.6|7426.8|7431.5|7428.7|7429.5|7426.7|42
1626274800000|2021-07-14 15:00:00|7429.7|7426.9|7429.1|7426.3|7430.1|7427.3|7429.1|7426.3|34
1626274810000|2021-07-14 15:00:10|7428.1|7425.3|7427.6|7424.8|7428.1|7425.3|7427.1|7424.3|89
1626274820000|2021-07-14 15:00:20|7427.7|7424.9|7426.1|7423.3|7429.1|7426.3|7425.1|7422.3|164
1626274830000|2021-07-14 15:00:30|7426.5|7423.7|7426.5|7423.7|7427.1|7424.3|7425.5|7422.7|59
1626274840000|2021-07-14 15:00:40|7426.7|7423.9|7426.5|7423.7|7428.1|7425.3|7426.1|7423.3|26
1626274850000|2021-07-14 15:00:50|7427.1|7424.3|7425.5|7422.7|7427.5|7424.7|7425.5|7422.7|29
1626274860000|2021-07-14 15:01:00|7425.7|7422.9|7425.6|7422.8|7427.1|7424.3|7425.1|7422.3|29
1626274870000|2021-07-14 15:01:10|7425.5|7422.7|7426.1|7423.3|7426.1|7423.3|7425.1|7422.3|33
1626274880000|2021-07-14 15:01:20|7426|7423.2|7426.1|7423.3|7427.1|7424.3|7425.1|7422.3|31
1626274890000|2021-07-14 15:01:30|7426.5|7423.7|7427.1|7424.3|7427.1|7424.3|7426.1|7423.3|33
1626274900000|2021-07-14 15:01:40|7426.5|7423.7|7427.1|7424.3|7427.1|7424.3|7426.5|7423.7|12
1626274910000|2021-07-14 15:01:50|7427|7424.2|7426.5|7423.7|7427|7424.2|7425.1|7422.3|45
1626274920000|2021-07-14 15:02:00|7426.1|7423.3|7424.6|7421.8|7426.1|7423.3|7424.1|7421.3|49
1626274930000|2021-07-14 15:02:10|7425.1|7422.3|7424.5|7421.7|7425.1|7422.3|7424.1|7421.3|17
1626274940000|2021-07-14 15:02:20|7425|7422.2|7425|7422.2|7426.1|7423.3|7425|7422.2|54
1626274950000|2021-07-14 15:02:30|7425.1|7422.3|7424.7|7421.9|7425.1|7422.3|7424.6|7421.8|19
1626274960000|2021-07-14 15:02:40|7425.1|7422.3|7421.9|7419.1|7425.5|7422.7|7421|7418.2|1477
1626274970000|2021-07-14 15:02:50|7422|7419.2|7423.5|7420.7|7424|7421.2|7421.4|7418.6|80
1626274980000|2021-07-14 15:03:00|7424|7421.2|7421.4|7418.6|7424|7421.2|7421|7418.2|66
1626274990000|2021-07-14 15:03:10|7421.8|7419|7423.4|7420.6|7424.4|7421.6|7421.4|7418.6|62
1626275000000|2021-07-14 15:03:20|7423.8|7421|7422.4|7419.6|7423.8|7421|7421.8|7419|27
1626275010000|2021-07-14 15:03:30|7422.9|7420.1|7422.4|7419.6|7423.8|7421|7421.9|7419.1|43
1626275020000|2021-07-14 15:03:40|7421.9|7419.1|7422.5|7419.7|7422.5|7419.7|7421.4|7418.6|49
1626275030000|2021-07-14 15:03:50|7422.4|7419.6|7427.9|7425.1|7430.4|7427.6|7422.4|7419.6|226
1626275040000|2021-07-14 15:04:00|7427.8|7425|7428|7425.2|7429.9|7427.1|7427|7424.2|100
1626275050000|2021-07-14 15:04:10|7427.9|7425.1|7431|7428.2|7431|7428.2|7427.8|7425|45
1626275060000|2021-07-14 15:04:20|7430.4|7427.6|7431|7428.2|7431.8|7429|7429.4|7426.6|69
1626275070000|2021-07-14 15:04:30|7431.4|7428.6|7429.8|7427|7431.8|7429|7429.8|7427|31
1626275080000|2021-07-14 15:04:40|7429.4|7426.6|7428.4|7425.6|7429.4|7426.6|7427.4|7424.6|42
1626275090000|2021-07-14 15:04:50|7428.8|7426|7428.4|7425.6|7429.8|7427|7427.4|7424.6|33
1626275100000|2021-07-14 15:05:00|7427.9|7425.1|7427.9|7425.1|7428.8|7426|7426.4|7423.6|65
1626275110000|2021-07-14 15:05:10|7427.8|7425|7424.4|7421.6|7427.8|7425|7423.9|7421.1|41
1626275120000|2021-07-14 15:05:20|7424.8|7422|7423.4|7420.6|7425|7422.2|7422.4|7419.6|40
1626275130000|2021-07-14 15:05:30|7423|7420.2|7423.4|7420.6|7424|7421.2|7422|7419.2|28
1626275140000|2021-07-14 15:05:40|7422.9|7420.1|7422.9|7420.1|7424|7421.2|7422.9|7420.1|28
1626275150000|2021-07-14 15:05:50|7422.4|7419.6|7423|7420.2|7423.8|7421|7421.4|7418.6|44
1626275160000|2021-07-14 15:06:00|7422.9|7420.1|7421.4|7418.6|7423|7420.2|7421|7418.2|14
1626275170000|2021-07-14 15:06:10|7421.5|7418.7|7422.5|7419.7|7423|7420.2|7421.4|7418.6|18
1626275180000|2021-07-14 15:06:20|7422.9|7420.1|7423|7420.2|7423|7420.2|7421.5|7418.7|23
1626275190000|2021-07-14 15:06:30|7422.5|7419.7|7423|7420.2|7424|7421.2|7422.5|7419.7|158
1626275200000|2021-07-14 15:06:40|7422.4|7419.6|7423|7420.2|7423|7420.2|7421|7418.2|43
1626275210000|2021-07-14 15:06:50|7423.4|7420.6|7424|7421.2|7424.4|7421.6|7423|7420.2|20
1626275220000|2021-07-14 15:07:00|7423.8|7421|7427|7424.2|7428|7425.2|7423.4|7420.6|99
1626275230000|2021-07-14 15:07:10|7427.5|7424.7|7427|7424.2|7428|7425.2|7426.4|7423.6|273
1626275240000|2021-07-14 15:07:20|7427.4|7424.6|7426|7423.2|7428|7425.2|7426|7423.2|19
1626275250000|2021-07-14 15:07:30|7426.4|7423.6|7427|7424.2|7427|7424.2|7426.4|7423.6|10
1626275260000|2021-07-14 15:07:40|7427.4|7424.6|7427.9|7425.1|7428|7425.2|7426|7423.2|27
1626275270000|2021-07-14 15:07:50|7427.5|7424.7|7429|7426.2|7429|7426.2|7427.5|7424.7|96
1626275280000|2021-07-14 15:08:00|7429.4|7426.6|7428|7425.2|7430.4|7427.6|7428|7425.2|46
1626275290000|2021-07-14 15:08:10|7428.4|7425.6|7427|7424.2|7428.4|7425.6|7426.4|7423.6|12
1626275300000|2021-07-14 15:08:20|7427.4|7424.6|7426.4|7423.6|7427.4|7424.6|7425.8|7423|28
1626275310000|2021-07-14 15:08:30|7426|7423.2|7426|7423.2|7426|7423.2|7424.9|7422.1|35
1626275320000|2021-07-14 15:08:40|7426.4|7423.6|7427|7424.2|7427|7424.2|7426|7423.2|17
1626275330000|2021-07-14 15:08:50|7426.8|7424|7427|7424.2|7427|7424.2|7426.8|7424|33
1626275340000|2021-07-14 15:09:00|7428|7425.2|7428|7425.2|7428|7425.2|7427|7424.2|39
1626275350000|2021-07-14 15:09:10|7427|7424.2|7426|7423.2|7427|7424.2|7426|7423.2|36
1626275360000|2021-07-14 15:09:20|7425.8|7423|7426|7423.2|7426|7423.2|7425.8|7423|12
1626275370000|2021-07-14 15:09:30|7426.4|7423.6|7426|7423.2|7426.8|7424|7426|7423.2|37
1626275380000|2021-07-14 15:09:40|7425.9|7423.1|7424|7421.2|7425.9|7423.1|7423.8|7421|40
1626275390000|2021-07-14 15:09:50|7423.9|7421.1|7425.8|7423|7427|7424.2|7423.9|7421.1|56
1626275400000|2021-07-14 15:10:00|7425|7422.2|7426|7423.2|7426|7423.2|7424.8|7422|29
1626275410000|2021-07-14 15:10:10|7425.8|7423|7427|7424.2|7427|7424.2|7425.8|7423|9
1626275420000|2021-07-14 15:10:20|7426.9|7424.1|7425.4|7422.6|7426.9|7424.1|7425|7422.2|32
1626275430000|2021-07-14 15:10:30|7425.9|7423.1|7426.4|7423.6|7426.8|7424|7425.8|7423|46
1626275440000|2021-07-14 15:10:40|7426|7423.2|7425.4|7422.6|7426|7423.2|7424.8|7422|40
1626275450000|2021-07-14 15:10:50|7425.8|7423|7427|7424.2|7428.8|7426|7425.8|7423|39
1626275460000|2021-07-14 15:11:00|7426.9|7424.1|7427.8|7425|7427.8|7425|7426.8|7424|6
1626275470000|2021-07-14 15:11:10|7427.9|7425.1|7427.5|7424.7|7428.9|7426.1|7427.4|7424.6|44
1626275480000|2021-07-14 15:11:20|7427.4|7424.6|7426.4|7423.6|7427.4|7424.6|7425|7422.2|65
1626275490000|2021-07-14 15:11:30|7426|7423.2|7428|7425.2|7428|7425.2|7426|7423.2|20
1626275500000|2021-07-14 15:11:40|7427.8|7425|7428.4|7425.6|7429|7426.2|7427.8|7425|65
1626275510000|2021-07-14 15:11:50|7428.8|7426|7429|7426.2|7429|7426.2|7428.4|7425.6|14
1626275520000|2021-07-14 15:12:00|7429.8|7427|7432.4|7429.6|7433.4|7430.6|7429.4|7426.6|102
1626275530000|2021-07-14 15:12:10|7432.8|7430|7434.4|7431.6|7436.8|7434|7432.8|7430|125
1626275540000|2021-07-14 15:12:20|7434.8|7432|7435.4|7432.6|7436.8|7434|7433.4|7430.6|91
1626275550000|2021-07-14 15:12:30|7435|7432.2|7432|7429.2|7435|7432.2|7431.4|7428.6|126
1626275560000|2021-07-14 15:12:40|7431.4|7428.6|7431|7428.2|7432|7429.2|7430|7427.2|48
1626275570000|2021-07-14 15:12:50|7430.9|7428.1|7430.8|7428|7431.8|7429|7430|7427.2|26
1626275580000|2021-07-14 15:13:00|7430.4|7427.6|7428.9|7426.1|7430.8|7428|7428|7425.2|48
1626275590000|2021-07-14 15:13:10|7428.4|7425.6|7429.4|7426.6|7430|7427.2|7428.4|7425.6|77
1626275600000|2021-07-14 15:13:20|7429|7426.2|7428.4|7425.6|7429.8|7427|7428|7425.2|21
1626275610000|2021-07-14 15:13:30|7428.8|7426|7429.4|7426.6|7429.9|7427.1|7428.8|7426|20
1626275620000|2021-07-14 15:13:40|7428.4|7425.6|7426|7423.2|7428.4|7425.6|7426|7423.2|25
1626275630000|2021-07-14 15:13:50|7426.8|7424|7427.9|7425.1|7428|7425.2|7426.4|7423.6|16
1626275640000|2021-07-14 15:14:00|7428|7425.2|7427.8|7425|7428.8|7426|7427.4|7424.6|12
1626275650000|2021-07-14 15:14:10|7427.4|7424.6|7428|7425.2|7429|7426.2|7427|7424.2|98
1626275660000|2021-07-14 15:14:20|7428.4|7425.6|7430|7427.2|7430|7427.2|7428|7425.2|34
1626275670000|2021-07-14 15:14:30|7429.8|7427|7429|7426.2|7429.9|7427.1|7428.4|7425.6|9
1626275680000|2021-07-14 15:14:40|7428.9|7426.1|7428|7425.2|7428.9|7426.1|7426.8|7424|34
1626275690000|2021-07-14 15:14:50|7427.9|7425.1|7427|7424.2|7428|7425.2|7426.9|7424.1|13
1626275700000|2021-07-14 15:15:00|7426.9|7424.1|7426.4|7423.6|7427.8|7425|7426.4|7423.6|37
1626275710000|2021-07-14 15:15:10|7426|7423.2|7428.4|7425.6|7428.4|7425.6|7426|7423.2|17
1626275720000|2021-07-14 15:15:20|7428|7425.2|7427.4|7424.6|7428|7425.2|7427.4|7424.6|9
1626275730000|2021-07-14 15:15:30|7427|7424.2|7428.8|7426|7428.8|7426|7427|7424.2|20
1626275740000|2021-07-14 15:15:40|7428.4|7425.6|7428|7425.2|7428.4|7425.6|7427.8|7425|21
1626275750000|2021-07-14 15:15:50|7427.8|7425|7426.9|7424.1|7427.8|7425|7426.8|7424|36
1626275760000|2021-07-14 15:16:00|7426.8|7424|7424.4|7421.6|7427|7424.2|7424|7421.2|71
1626275770000|2021-07-14 15:16:10|7424.8|7422|7425|7422.2|7425|7422.2|7423.8|7421|42
1626275780000|2021-07-14 15:16:20|7425.9|7423.1|7428.4|7425.6|7428.9|7426.1|7425|7422.2|54
1626275790000|2021-07-14 15:16:30|7428.8|7426|7430.8|7428|7430.8|7428|7427.8|7425|47
1626275800000|2021-07-14 15:16:40|7430.9|7428.1|7431.4|7428.6|7431.4|7428.6|7429.8|7427|69
1626275810000|2021-07-14 15:16:50|7431.8|7429|7431.4|7428.6|7431.8|7429|7431|7428.2|10
1626275820000|2021-07-14 15:17:00|7431|7428.2|7429.8|7427|7431|7428.2|7429.8|7427|32
1626275830000|2021-07-14 15:17:10|7429.9|7427.1|7428.4|7425.6|7430.8|7428|7428.4|7425.6|35
1626275840000|2021-07-14 15:17:20|7428.8|7426|7427.9|7425.1|7428.8|7426|7426.4|7423.6|70
1626275850000|2021-07-14 15:17:30|7428|7425.2|7428.8|7426|7429|7426.2|7427.8|7425|43
1626275860000|2021-07-14 15:17:40|7428.9|7426.1|7430.4|7427.6|7430.8|7428|7428.8|7426|32
1626275870000|2021-07-14 15:17:50|7430.8|7428|7430.4|7427.6|7430.8|7428|7429.8|7427|34
1626275880000|2021-07-14 15:18:00|7430.3|7427.5|7430.8|7428|7430.9|7428.1|7429.8|7427|24
1626275890000|2021-07-14 15:18:10|7430.4|7427.6|7431.8|7429|7431.8|7429|7429.8|7427|54
1626275900000|2021-07-14 15:18:20|7431.4|7428.6|7431.8|7429|7434.8|7432|7431.4|7428.6|89
1626275910000|2021-07-14 15:18:30|7432.2|7429.4|7433.8|7431|7433.8|7431|7431.4|7428.6|85
1626275920000|2021-07-14 15:18:40|7433.9|7431.1|7432.8|7430|7434.3|7431.5|7432.8|7430|24
1626275930000|2021-07-14 15:18:50|7432.4|7429.6|7432.8|7430|7433.4|7430.6|7432.4|7429.6|51
1626275940000|2021-07-14 15:19:00|7432.4|7429.6|7432.8|7430|7432.9|7430.1|7431.4|7428.6|15
1626275950000|2021-07-14 15:19:10|7432.9|7430.1|7433.8|7431|7434.3|7431.5|7432.9|7430.1|40
1626275960000|2021-07-14 15:19:20|7433.4|7430.6|7435.8|7433|7435.8|7433|7433.4|7430.6|34
1626275970000|2021-07-14 15:19:30|7434.9|7432.1|7437.8|7435|7437.9|7435.1|7434.9|7432.1|41
1626275980000|2021-07-14 15:19:40|7437.9|7435.1|7437.8|7435|7438.8|7436|7437.8|7434.5|66
1626275990000|2021-07-14 15:19:50|7437.9|7435.1|7435.8|7433|7438.8|7436|7434.9|7432.1|65
1626276000000|2021-07-14 15:20:00|7435.4|7432.6|7431.8|7429|7435.4|7432.6|7431.8|7429|79
1626276010000|2021-07-14 15:20:10|7431.4|7428.6|7430.4|7427.6|7431.8|7429|7430.4|7427.6|25
1626276020000|2021-07-14 15:20:20|7430.8|7428|7429.8|7427|7430.8|7428|7429.8|7427|34
1626276030000|2021-07-14 15:20:30|7430.8|7428|7430.8|7428|7430.9|7428.1|7430.4|7427.6|27
1626276040000|2021-07-14 15:20:40|7430.9|7428.1|7433.8|7431|7434.4|7431.6|7430.9|7428.1|49
1626276050000|2021-07-14 15:20:50|7433.9|7431.1|7433.9|7431.1|7434.8|7432|7433.4|7430.6|31
1626276060000|2021-07-14 15:21:00|7433.4|7430.6|7430.2|7427.4|7433.8|7431|7429.2|7426.4|1115
1626276070000|2021-07-14 15:21:10|7430.6|7427.8|7432.2|7429.4|7432.6|7429.8|7430.2|7427.4|32
1626276080000|2021-07-14 15:21:20|7432.6|7429.8|7435.2|7432.4|7435.6|7432.8|7432.6|7429.8|32
1626276090000|2021-07-14 15:21:30|7434.8|7432|7434.6|7431.8|7435.6|7432.8|7434.2|7431.4|81
1626276100000|2021-07-14 15:21:40|7434.2|7431.4|7429.6|7426.8|7434.2|7431.4|7429.6|7426.8|341
1626276110000|2021-07-14 15:21:50|7429.7|7426.9|7428.6|7425.8|7429.7|7426.9|7427.6|7424.8|185
1626276120000|2021-07-14 15:22:00|7429.2|7426.4|7429.2|7426.4|7429.6|7426.8|7428.6|7425.8|63
1626276130000|2021-07-14 15:22:10|7428.7|7425.9|7427.2|7424.4|7428.8|7426|7426.2|7423.4|33
1626276140000|2021-07-14 15:22:20|7426.8|7424|7427.2|7424.4|7427.8|7425|7426.8|7424|26
1626276150000|2021-07-14 15:22:30|7426.8|7424|7426.8|7424|7427.2|7424.4|7426.2|7423.4|32
1626276160000|2021-07-14 15:22:40|7426.7|7423.9|7424.2|7421.4|7426.8|7424|7422.8|7420|93
1626276170000|2021-07-14 15:22:50|7423.8|7421|7424.2|7421.4|7424.8|7422|7423.8|7421|30
1626276180000|2021-07-14 15:23:00|7423.8|7421|7422.1|7419.3|7423.8|7421|7421.6|7418.8|1249
1626276190000|2021-07-14 15:23:10|7422.5|7419.7|7423.6|7420.8|7423.6|7420.8|7421.6|7418.8|70
1626276200000|2021-07-14 15:23:20|7423.5|7420.7|7424.6|7421.8|7425.5|7422.7|7422.6|7419.8|47
1626276210000|2021-07-14 15:23:30|7424.5|7421.7|7422.6|7419.8|7424.6|7421.8|7422.6|7419.8|28
1626276220000|2021-07-14 15:23:40|7423.1|7420.3|7423.1|7420.3|7423.6|7420.8|7422.6|7419.8|23
1626276230000|2021-07-14 15:23:50|7422.6|7419.8|7425.1|7422.3|7425.6|7422.8|7422.1|7419.3|36
1626276240000|2021-07-14 15:24:00|7425.6|7422.8|7421.6|7418.8|7425.6|7422.8|7421.6|7418.8|29
1626276250000|2021-07-14 15:24:10|7421.1|7418.3|7420.6|7417.8|7421.6|7418.8|7420.5|7417.7|58
1626276260000|2021-07-14 15:24:20|7420.5|7417.7|7419.6|7416.8|7420.6|7417.8|7419.5|7416.7|65
1626276270000|2021-07-14 15:24:30|7419.5|7416.7|7419.6|7416.8|7420.5|7417.7|7418.6|7415.8|60
1626276280000|2021-07-14 15:24:40|7419.5|7416.7|7418.6|7415.8|7419.6|7416.8|7418.1|7415.3|62
1626276290000|2021-07-14 15:24:50|7419.1|7416.3|7419.6|7416.8|7419.6|7416.8|7419.1|7416.3|43
1626276300000|2021-07-14 15:25:00|7420.5|7417.7|7418.1|7415.3|7420.5|7417.7|7416.6|7413.8|119
1626276310000|2021-07-14 15:25:10|7417.6|7414.8|7416.6|7413.8|7418.6|7415.8|7416.6|7413.8|46
1626276320000|2021-07-14 15:25:20|7417.1|7414.3|7418.1|7415.3|7418.6|7415.8|7417.1|7414.3|50
1626276330000|2021-07-14 15:25:30|7417.6|7414.8|7416.6|7413.8|7417.6|7414.8|7415.6|7412.8|137
1626276340000|2021-07-14 15:25:40|7417.6|7414.8|7418.6|7415.8|7419.6|7416.8|7417.6|7414.8|100
1626276350000|2021-07-14 15:25:50|7417.6|7414.8|7418.2|7415.4|7418.6|7415.8|7417.6|7414.8|64
1626276360000|2021-07-14 15:26:00|7418.4|7415.6|7419.8|7417|7419.8|7417|7417.8|7415|255
1626276370000|2021-07-14 15:26:10|7420.2|7417.4|7420.2|7417.4|7420.8|7418|7419.8|7417|69
1626276380000|2021-07-14 15:26:20|7419.8|7417|7418.8|7416|7419.8|7417|7418.3|7415.5|43
1626276390000|2021-07-14 15:26:30|7418.7|7415.9|7414.2|7411.4|7418.7|7415.9|7414.2|7411.4|71
1626276400000|2021-07-14 15:26:40|7413.8|7411|7414.2|7411.4|7414.6|7411.8|7413.8|7411|44
1626276410000|2021-07-14 15:26:50|7413.8|7411|7414.2|7411.4|7414.8|7412|7412.6|7409.8|227
1626276420000|2021-07-14 15:27:00|7413.8|7411|7413.2|7410.4|7414.6|7411.8|7412.6|7409.8|78
1626276430000|2021-07-14 15:27:10|7413.6|7410.8|7414.6|7411.8|7414.6|7411.8|7411.8|7409|121
1626276440000|2021-07-14 15:27:20|7414.2|7411.4|7414.6|7411.8|7414.6|7411.8|7413.8|7411|31
1626276450000|2021-07-14 15:27:30|7414.2|7411.4|7411.8|7409|7414.6|7411.8|7411.6|7408.8|77
1626276460000|2021-07-14 15:27:40|7411.6|7408.8|7410.2|7407.4|7411.8|7409|7409.6|7406.8|178
1626276470000|2021-07-14 15:27:50|7409.8|7407|7411.2|7408.4|7412.8|7410|7409.2|7406.4|120
1626276480000|2021-07-14 15:28:00|7410.8|7408|7410.2|7407.4|7410.8|7408|7409.8|7407|49
1626276490000|2021-07-14 15:28:10|7409.8|7407|7410.8|7408|7410.8|7408|7409.8|7407|33
1626276500000|2021-07-14 15:28:20|7410.7|7407.9|7411.8|7409|7411.8|7409|7410.6|7407.8|39
1626276510000|2021-07-14 15:28:30|7411.7|7408.9|7411.8|7409|7411.8|7409|7411.6|7408.8|51
1626276520000|2021-07-14 15:28:40|7411.6|7408.8|7411.8|7409|7411.8|7409|7411.6|7408.8|20
1626276530000|2021-07-14 15:28:50|7411.7|7408.9|7410.6|7407.8|7411.8|7409|7409.8|7407|63
1626276540000|2021-07-14 15:29:00|7410.8|7408|7412.8|7410|7413.6|7410.8|7408.8|7406|235
1626276550000|2021-07-14 15:29:10|7413.7|7410.9|7415.7|7412.9|7416.8|7414|7412.7|7409.9|155
1626276560000|2021-07-14 15:29:20|7415.6|7412.8|7414.8|7412|7415.8|7413|7414.2|7411.4|124
1626276570000|2021-07-14 15:29:30|7414.6|7411.8|7415.8|7413|7416.8|7414|7414.6|7411.8|228
1626276580000|2021-07-14 15:29:40|7416.2|7413.4|7417.8|7415|7418.2|7415.4|7415.8|7413|112
1626276590000|2021-07-14 15:29:50|7417.4|7414.6|7419.2|7416.4|7419.2|7416.4|7417.4|7414.6|110
1626276600000|2021-07-14 15:30:00|7418.8|7416|7422.6|7419.8|7427.7|7424.9|7418.8|7416|926
1626276610000|2021-07-14 15:30:10|7421.8|7419|7420.7|7417.9|7423.6|7420.8|7418.2|7415.4|493
1626276620000|2021-07-14 15:30:20|7420.2|7417.4|7426.2|7423.4|7426.8|7424|7419.6|7416.8|630
1626276630000|2021-07-14 15:30:30|7426.7|7423.9|7433.8|7431|7433.8|7431|7425.6|7422.8|329
1626276640000|2021-07-14 15:30:40|7434.8|7432|7435.4|7432.6|7436.8|7434|7432.8|7430|514
1626276650000|2021-07-14 15:30:50|7434.8|7432|7429.8|7427|7434.9|7432.1|7427.4|7424.6|253
1626276660000|2021-07-14 15:31:00|7429.4|7426.6|7426.8|7424|7430.4|7427.6|7426.8|7424|138
1626276670000|2021-07-14 15:31:10|7426.9|7424.1|7424.4|7421.6|7427.4|7424.6|7420.7|7417.9|492
1626276680000|2021-07-14 15:31:20|7424.8|7422|7425.8|7423|7425.8|7423|7423.4|7420.6|109
1626276690000|2021-07-14 15:31:30|7425.9|7423.1|7420.8|7418|7425.9|7423.1|7419.8|7417|134
1626276700000|2021-07-14 15:31:40|7420.4|7417.6|7418.4|7415.6|7421.9|7419.1|7418.4|7415.6|272
1626276710000|2021-07-14 15:31:50|7417.9|7415.1|7420.4|7417.6|7420.9|7418.1|7417.9|7415.1|156
1626276720000|2021-07-14 15:32:00|7419.9|7417.1|7420.9|7418.1|7421.8|7419|7419.8|7417|76
1626276730000|2021-07-14 15:32:10|7421.4|7418.6|7419.8|7417|7422.4|7419.6|7419.8|7417|40
1626276740000|2021-07-14 15:32:20|7419.4|7416.6|7422.9|7420.1|7423.4|7420.6|7418.4|7415.6|90
1626276750000|2021-07-14 15:32:30|7423.4|7420.6|7426.4|7423.6|7427.4|7424.6|7422.9|7420.1|143
1626276760000|2021-07-14 15:32:40|7425.9|7423.1|7428.4|7425.6|7429.9|7427.1|7425.9|7423.1|230
1626276770000|2021-07-14 15:32:50|7427.9|7425.1|7428.9|7426.1|7429.9|7427.1|7427.9|7425.1|74
1626276780000|2021-07-14 15:33:00|7428.8|7426|7432.8|7430|7433.8|7431|7428.8|7426|156
1626276790000|2021-07-14 15:33:10|7432.4|7429.6|7437.9|7435.1|7437.9|7435.1|7432.4|7429.6|340
1626276800000|2021-07-14 15:33:20|7438|7435.2|7434.9|7432.1|7438|7435.2|7434.9|7432.1|142
1626276810000|2021-07-14 15:33:30|7435.4|7432.6|7431.9|7429.1|7436.4|7433.6|7431.9|7429.1|287
1626276820000|2021-07-14 15:33:40|7431.8|7429|7431.4|7428.6|7432.9|7430.1|7430.8|7428|294
1626276830000|2021-07-14 15:33:50|7431.8|7429|7431.9|7429.1|7432.8|7430|7429.9|7427.1|109
1626276840000|2021-07-14 15:34:00|7432.4|7429.6|7430.9|7428.1|7432.9|7430.1|7429.9|7427.1|94
1626276850000|2021-07-14 15:34:10|7430.8|7428|7430.8|7428|7433.4|7430.6|7429.8|7427|84
1626276860000|2021-07-14 15:34:20|7430.9|7428.1|7432.8|7430|7433.8|7431|7429.9|7427.1|63
1626276870000|2021-07-14 15:34:30|7432.4|7429.6|7431.4|7428.6|7432.4|7429.6|7430.9|7428.1|64
1626276880000|2021-07-14 15:34:40|7431.9|7429.1|7427.9|7425.1|7431.9|7429.1|7427.8|7425|131
1626276890000|2021-07-14 15:34:50|7428.4|7425.6|7425.9|7423.1|7428.8|7426|7425.8|7423|255
1626276900000|2021-07-14 15:35:00|7426.4|7423.6|7423.8|7421|7426.8|7424|7422.8|7420|75
1626276910000|2021-07-14 15:35:10|7423.4|7420.6|7415.9|7413.1|7423.4|7420.6|7415.9|7413.1|356
1626276920000|2021-07-14 15:35:20|7415.8|7413|7412.8|7410|7415.9|7413.1|7411.8|7409|307
1626276930000|2021-07-14 15:35:30|7412.9|7410.1|7412.7|7409.9|7413.3|7410.5|7410.8|7408|253
1626276940000|2021-07-14 15:35:40|7412.3|7409.5|7411.8|7409|7415.6|7412.8|7410.8|7408|175
1626276950000|2021-07-14 15:35:50|7411.7|7408.9|7412.6|7409.8|7413.6|7410.8|7411.7|7408.9|107
1626276960000|2021-07-14 15:36:00|7412.2|7409.4|7408.8|7406|7412.6|7409.8|7408.6|7405.8|181
1626276970000|2021-07-14 15:36:10|7408.7|7405.9|7407.8|7405|7408.8|7406|7406.8|7404|179
1626276980000|2021-07-14 15:36:20|7407.7|7404.9|7400.8|7398|7407.8|7405|7399.1|7396.3|964
1626276990000|2021-07-14 15:36:30|7400.7|7397.9|7394.8|7392|7400.8|7398|7393.8|7391|364
1626277000000|2021-07-14 15:36:40|7393.8|7391|7391.2|7388.4|7393.8|7391|7387.8|7385|456
1626277010000|2021-07-14 15:36:50|7391.7|7388.9|7385.1|7382.3|7392.8|7390|7384.8|7382|606
1626277020000|2021-07-14 15:37:00|7385.7|7382.9|7384.2|7381.4|7386.8|7384|7383.6|7380.8|254
1626277030000|2021-07-14 15:37:10|7384.8|7382|7382.6|7379.8|7384.8|7382|7379.8|7377|479
1626277040000|2021-07-14 15:37:20|7382.7|7379.9|7386.8|7384|7390.6|7387.8|7381.6|7378.8|325
1626277050000|2021-07-14 15:37:30|7386.6|7383.8|7386.2|7383.4|7387.8|7385|7385.8|7383|147
1626277060000|2021-07-14 15:37:40|7385.8|7383|7384.6|7381.8|7386.6|7383.8|7383.6|7380.8|123
1626277070000|2021-07-14 15:37:50|7384.7|7381.9|7387.6|7384.8|7387.6|7384.8|7383.8|7381|152
1626277080000|2021-07-14 15:38:00|7387.2|7384.4|7378.7|7375.9|7387.2|7384.4|7376.6|7373.8|335
1626277090000|2021-07-14 15:38:10|7378.6|7375.8|7369.6|7366.8|7378.6|7375.8|7367.6|7364.8|929
1626277100000|2021-07-14 15:38:20|7369.1|7366.3|7366.6|7363.8|7369.6|7366.8|7365.6|7362.8|334
1626277110000|2021-07-14 15:38:30|7367.6|7364.8|7369.6|7366.8|7371.6|7368.8|7366.5|7363.7|420
1626277120000|2021-07-14 15:38:40|7369.5|7366.7|7369.6|7366.8|7369.6|7366.8|7365.6|7362.8|204
1626277130000|2021-07-14 15:38:50|7369.1|7366.3|7363.6|7360.8|7369.1|7366.3|7362.6|7359.8|225
1626277140000|2021-07-14 15:39:00|7363.5|7360.7|7358.6|7355.8|7364.1|7361.3|7357.5|7354.7|1130
1626277150000|2021-07-14 15:39:10|7358.5|7355.7|7356.1|7353.3|7358.5|7355.7|7346.5|7343.7|956
1626277160000|2021-07-14 15:39:20|7355.6|7352.8|7347.6|7344.8|7355.6|7352.8|7347.5|7344.7|419
1626277170000|2021-07-14 15:39:30|7348.6|7345.8|7347.6|7344.8|7349.6|7346.8|7344.6|7341.8|691
1626277180000|2021-07-14 15:39:40|7348.1|7345.3|7351.1|7348.3|7356.1|7353.3|7347.6|7344.8|281
1626277190000|2021-07-14 15:39:50|7351.6|7348.8|7352.6|7349.8|7353.1|7350.3|7349.6|7346.8|235
1626277200000|2021-07-14 15:40:00|7352.2|7349.4|7350.6|7347.8|7355.1|7352.3|7349.1|7346.3|262
1626277210000|2021-07-14 15:40:10|7350.5|7347.7|7348.1|7345.3|7350.6|7347.8|7346.6|7343.8|251
1626277220000|2021-07-14 15:40:20|7348.5|7345.7|7348.1|7345.3|7350.5|7347.7|7347.1|7344.3|261
1626277230000|2021-07-14 15:40:30|7347.6|7344.8|7354.1|7351.3|7354.5|7351.7|7347.5|7344.7|344
1626277240000|2021-07-14 15:40:40|7353.6|7350.8|7361.5|7358.7|7362.5|7359.7|7353.1|7350.3|2930
1626277250000|2021-07-14 15:40:50|7361.1|7358.3|7360.5|7357.7|7362.6|7359.8|7357.5|7354.7|333
1626277260000|2021-07-14 15:41:00|7359.6|7356.8|7358|7355.2|7359.6|7356.8|7354.5|7351.7|406
1626277270000|2021-07-14 15:41:10|7358.5|7355.7|7359|7356.2|7360|7357.2|7357.4|7354.6|156
1626277280000|2021-07-14 15:41:20|7358.5|7355.7|7359|7356.2|7359|7356.2|7354.9|7352.1|151
1626277290000|2021-07-14 15:41:30|7358.6|7355.8|7359.5|7356.7|7359.5|7356.7|7356|7353.2|147
1626277300000|2021-07-14 15:41:40|7359.6|7356.8|7361.5|7358.7|7362.5|7359.7|7359|7356.2|143
1626277310000|2021-07-14 15:41:50|7360.6|7357.8|7364.5|7361.7|7364.5|7361.7|7360.5|7357.7|128
1626277320000|2021-07-14 15:42:00|7364.6|7361.8|7363|7360.2|7365.6|7362.8|7362|7359.2|265
1626277330000|2021-07-14 15:42:10|7362|7359.2|7358.6|7355.8|7362.6|7359.8|7357|7354.2|218
1626277340000|2021-07-14 15:42:20|7358|7355.2|7364|7361.2|7364|7361.2|7358|7355.2|188
1626277350000|2021-07-14 15:42:30|7364.5|7361.7|7367.5|7364.7|7368.5|7365.7|7364|7361.2|168
1626277360000|2021-07-14 15:42:40|7367.6|7364.8|7364.6|7361.8|7368|7365.2|7364.5|7361.7|87
1626277370000|2021-07-14 15:42:50|7365|7362.2|7369.6|7366.8|7369.6|7366.8|7364.6|7361.8|96
1626277380000|2021-07-14 15:43:00|7369.5|7366.7|7372.2|7369.4|7373.2|7370.4|7368.5|7365.7|848
1626277390000|2021-07-14 15:43:10|7372.6|7369.8|7373.6|7370.8|7373.8|7371|7371.2|7368.4|387
1626277400000|2021-07-14 15:43:20|7373.7|7370.9|7368.6|7365.8|7373.8|7371|7368.6|7365.8|517
1626277410000|2021-07-14 15:43:30|7369|7366.2|7364.5|7361.7|7369|7366.2|7363|7360.2|199
1626277420000|2021-07-14 15:43:40|7365|7362.2|7374.9|7372.1|7375.6|7372.8|7364|7361.2|208
1626277430000|2021-07-14 15:43:50|7374.6|7371.8|7376.5|7373.7|7377|7374.2|7373.5|7370.7|144
1626277440000|2021-07-14 15:44:00|7376.9|7374.1|7377.6|7374.8|7381.5|7378.7|7376.5|7373.7|398
1626277450000|2021-07-14 15:44:10|7377.5|7374.7|7378.5|7375.7|7380.5|7377.2|7377|7374.2|125
1626277460000|2021-07-14 15:44:20|7378|7375.2|7378.5|7375.7|7379.5|7376.7|7377.5|7374.7|40
1626277470000|2021-07-14 15:44:30|7378.6|7375.8|7382.5|7379.7|7382.6|7379.8|7377.6|7374.8|157
1626277480000|2021-07-14 15:44:40|7382|7379.2|7381.2|7378.4|7382.6|7379.8|7380|7377.2|218
1626277490000|2021-07-14 15:44:50|7380.8|7378|7378.6|7375.8|7380.8|7378|7378.6|7375.8|73
1626277500000|2021-07-14 15:45:00|7378.2|7375.4|7369.2|7366.4|7378.8|7376|7369.2|7366.4|264
1626277510000|2021-07-14 15:45:10|7368.6|7365.8|7367.6|7364.8|7369.6|7366.8|7365.6|7362.8|219
1626277520000|2021-07-14 15:45:20|7367|7364.2|7368.7|7365.9|7369.7|7366.8|7366|7359.7|191
1626277530000|2021-07-14 15:45:30|7368.6|7365.8|7370.2|7367.4|7370.7|7367.9|7368.2|7365.4|244
1626277540000|2021-07-14 15:45:40|7370.6|7367.8|7373.6|7370.8|7375.2|7372.4|7370.6|7367.8|158
1626277550000|2021-07-14 15:45:50|7373.8|7371|7370.2|7367.4|7374.2|7371.4|7370.2|7367.4|86
1626277560000|2021-07-14 15:46:00|7369.8|7367|7367.2|7364.4|7370.6|7367.8|7366.2|7363.4|93
1626277570000|2021-07-14 15:46:10|7367.6|7364.8|7370|7367.2|7370|7367.2|7367.2|7364.4|81
1626277580000|2021-07-14 15:46:20|7369.6|7366.8|7365.6|7362.8|7369.6|7366.8|7363.6|7360.8|106
1626277590000|2021-07-14 15:46:30|7364.6|7361.8|7365|7362.2|7366|7363.2|7363.8|7361|58
1626277600000|2021-07-14 15:46:40|7364.6|7361.8|7365.6|7362.8|7366.6|7363.8|7364.6|7361.8|70
1626277610000|2021-07-14 15:46:50|7366|7363.2|7366.6|7363.8|7367|7364.2|7365.5|7362.7|48
1626277620000|2021-07-14 15:47:00|7366.7|7363.9|7366|7363.2|7369.6|7366.8|7365.6|7362.8|99
1626277630000|2021-07-14 15:47:10|7365.6|7362.8|7370.2|7367.4|7370.6|7367.8|7365.6|7362.8|106
1626277640000|2021-07-14 15:47:20|7370.8|7368|7371.8|7369|7372.2|7369.4|7370.2|7367.4|163
1626277650000|2021-07-14 15:47:30|7371.7|7368.9|7367.6|7364.8|7372.2|7369.4|7367.6|7364.8|173
1626277660000|2021-07-14 15:47:40|7368|7365.2|7369.6|7366.8|7370.6|7367.8|7366|7363.2|144
1626277670000|2021-07-14 15:47:50|7369.5|7366.7|7368|7365.2|7370.5|7367.7|7368|7365.2|31
1626277680000|2021-07-14 15:48:00|7368.1|7365.3|7368.6|7365.8|7368.6|7365.8|7364.6|7361.8|95
1626277690000|2021-07-14 15:48:10|7368|7365.2|7367.2|7364.4|7368|7365.2|7365.6|7362.8|104
1626277700000|2021-07-14 15:48:20|7367.8|7365|7365.7|7362.9|7367.8|7365|7364.8|7362|28
1626277710000|2021-07-14 15:48:30|7365.6|7362.8|7369.2|7366.4|7370.2|7367.4|7365.2|7362.4|106
1626277720000|2021-07-14 15:48:40|7369.3|7366.5|7368.6|7365.8|7370.6|7367.8|7367.6|7364.8|577
1626277730000|2021-07-14 15:48:50|7368.2|7365.4|7368|7365.2|7368.6|7365.8|7367.6|7364.8|48
1626277740000|2021-07-14 15:49:00|7368.1|7365.3|7367.5|7364.7|7369.6|7366.8|7367|7364.2|61
1626277750000|2021-07-14 15:49:10|7367.6|7364.8|7369.6|7366.8|7370|7367.2|7367|7364.2|210
1626277760000|2021-07-14 15:49:20|7369.5|7366.7|7368.6|7365.8|7369.6|7366.8|7368.6|7365.8|38
1626277770000|2021-07-14 15:49:30|7368.8|7366|7368.2|7365.4|7368.8|7366|7367.6|7364.8|87
1626277780000|2021-07-14 15:49:40|7368.6|7365.8|7367.6|7364.8|7368.7|7365.9|7367.6|7364.8|87
1626277790000|2021-07-14 15:49:50|7367.8|7365|7367.6|7364.8|7367.8|7365|7366.8|7364|95
1626277800000|2021-07-14 15:50:00|7367.2|7364.4|7361.6|7358.8|7367.7|7364.9|7361.6|7358.8|139
1626277810000|2021-07-14 15:50:10|7361.5|7358.7|7358.5|7355.7|7361.5|7358.7|7358.5|7355.7|146
1626277820000|2021-07-14 15:50:20|7358|7355.2|7361.6|7358.8|7361.6|7358.8|7357.6|7354.8|122
1626277830000|2021-07-14 15:50:30|7362|7359.2|7363|7360.2|7364.5|7361.7|7361.5|7358.7|119
1626277840000|2021-07-14 15:50:40|7362.6|7359.8|7362.6|7359.8|7363.6|7360.8|7362|7359.2|21
1626277850000|2021-07-14 15:50:50|7363|7360.2|7362.6|7359.8|7364.6|7361.8|7362|7359.2|61
1626277860000|2021-07-14 15:51:00|7362|7359.2|7360.1|7357.3|7362.5|7359.7|7359.6|7356.8|55
1626277870000|2021-07-14 15:51:10|7360.5|7357.7|7356.5|7353.7|7360.6|7357.8|7355.6|7352.8|128
1626277880000|2021-07-14 15:51:20|7356|7353.2|7353.6|7350.8|7356.9|7353.8|7353|7350.2|347
1626277890000|2021-07-14 15:51:30|7353.5|7350.7|7353|7350.2|7354.5|7351.7|7352.5|7349.7|67
1626277900000|2021-07-14 15:51:40|7353.5|7350.7|7352|7349.2|7353.6|7350.8|7352|7349.2|62
1626277910000|2021-07-14 15:51:50|7351.6|7348.8|7351|7348.2|7352.6|7349.8|7350.5|7347.7|113
1626277920000|2021-07-14 15:52:00|7351.1|7348.3|7350.6|7347.8|7351.6|7348.8|7348.5|7345.7|184
1626277930000|2021-07-14 15:52:10|7351.6|7348.8|7351|7348.2|7352.6|7349.8|7350.5|7347.7|149
1626277940000|2021-07-14 15:52:20|7351.5|7348.7|7356|7353.2|7356.6|7353.8|7351.5|7348.7|134
1626277950000|2021-07-14 15:52:30|7355.6|7352.8|7355.5|7352.7|7357.5|7354.7|7355|7352.2|189
1626277960000|2021-07-14 15:52:40|7355.6|7352.8|7354.6|7351.8|7357|7354.2|7352.6|7349.8|145
1626277970000|2021-07-14 15:52:50|7354.2|7351.4|7356.6|7353.8|7356.6|7353.8|7354|7351.2|35
1626277980000|2021-07-14 15:53:00|7357.5|7354.7|7352|7349.2|7358|7355.2|7350.5|7347.7|190
1626277990000|2021-07-14 15:53:10|7352.6|7349.8|7350|7347.2|7352.6|7349.8|7350|7347.2|79
1626278000000|2021-07-14 15:53:20|7350.5|7347.7|7350|7347.2|7351.6|7348.8|7349.6|7346.8|52
1626278010000|2021-07-14 15:53:30|7349.6|7346.8|7349|7346.2|7350.6|7347.8|7348.5|7345.7|249
1626278020000|2021-07-14 15:53:40|7349.5|7346.7|7350|7347.2|7351.6|7348.8|7349|7346.2|106
1626278030000|2021-07-14 15:53:50|7349.6|7346.8|7348.5|7345.7|7350|7347.2|7348.5|7345.7|471
1626278040000|2021-07-14 15:54:00|7348|7345.2|7341.5|7338.7|7348.5|7345.7|7341.5|7338.7|412
1626278050000|2021-07-14 15:54:10|7342.5|7339.7|7339.3|7336.5|7342.5|7339.7|7336.3|7333.5|662
1626278060000|2021-07-14 15:54:20|7338.9|7336.1|7328.5|7325.7|7339.2|7336.4|7326.9|7324.1|1024
1626278070000|2021-07-14 15:54:30|7328.9|7326.1|7328.9|7326.1|7331.5|7328.7|7328.5|7325.7|219
1626278080000|2021-07-14 15:54:40|7328.5|7325.7|7332.5|7329.7|7333.9|7331.1|7327.5|7324.7|215
1626278090000|2021-07-14 15:54:50|7333.3|7330.5|7336.5|7333.7|7336.5|7333.7|7330.9|7328.1|305
1626278100000|2021-07-14 15:55:00|7336|7333.2|7330.3|7327.5|7336|7333.2|7329.5|7326.7|633
1626278110000|2021-07-14 15:55:10|7329.9|7327.1|7332.4|7329.6|7332.5|7329.7|7329.5|7326.7|151
1626278120000|2021-07-14 15:55:20|7332.3|7329.5|7318.3|7315.5|7332.5|7329.7|7313.3|7310.5|1076
1626278130000|2021-07-14 15:55:30|7317.5|7314.7|7314.9|7312.1|7319.9|7317.1|7312.9|7310.1|290
1626278140000|2021-07-14 15:55:40|7315.3|7312.5|7313.9|7311.1|7315.5|7312.7|7308.9|7306.1|629
1626278150000|2021-07-14 15:55:50|7314.3|7311.5|7311.9|7309.1|7315.5|7312.7|7309.9|7307.1|239
1626278160000|2021-07-14 15:56:00|7312.5|7309.7|7304.9|7302.1|7313.5|7310.7|7304.5|7301.7|476
1626278170000|2021-07-14 15:56:10|7305.5|7302.7|7304.5|7301.7|7307.5|7304.7|7303.5|7300.7|249
1626278180000|2021-07-14 15:56:20|7304|7301.2|7311.9|7309.1|7312.3|7309.5|7301.5|7298.7|380
1626278190000|2021-07-14 15:56:30|7312.5|7309.7|7310.3|7307.5|7314|7311.2|7307.9|7305.1|552
1626278200000|2021-07-14 15:56:40|7310.4|7307.6|7312.3|7309.5|7312.5|7309.7|7310.3|7307.5|145
1626278210000|2021-07-14 15:56:50|7312.4|7309.6|7310.4|7307.6|7312.4|7309.6|7308.9|7306.1|282
1626278220000|2021-07-14 15:57:00|7310.3|7307.5|7315.5|7312.7|7315.5|7312.7|7307.9|7305.1|565
1626278230000|2021-07-14 15:57:10|7314.5|7311.7|7319.5|7316.7|7320.5|7317.7|7314.5|7311.7|437
1626278240000|2021-07-14 15:57:20|7319.6|7316.8|7322|7319.2|7323.5|7320.7|7319.6|7316.8|224
1626278250000|2021-07-14 15:57:30|7321.5|7318.7|7319.5|7316.7|7321.6|7318.8|7319.5|7316.7|108
1626278260000|2021-07-14 15:57:40|7319.1|7316.3|7312.5|7309.7|7319.5|7316.7|7311.5|7308.7|336
1626278270000|2021-07-14 15:57:50|7311.9|7309.1|7316.9|7314.1|7316.9|7314.1|7310.5|7307.7|186
1626278280000|2021-07-14 15:58:00|7316.5|7313.7|7315.5|7312.7|7316.5|7313.7|7314.9|7312.1|224
1626278290000|2021-07-14 15:58:10|7315|7312.2|7315.5|7312.7|7316.5|7313.7|7313.5|7310.7|136
1626278300000|2021-07-14 15:58:20|7315|7312.2|7315.5|7312.7|7317.5|7314.7|7314|7311.2|95
1626278310000|2021-07-14 15:58:30|7315.9|7313.1|7315.5|7312.7|7316.5|7313.7|7315|7312.2|57
1626278320000|2021-07-14 15:58:40|7316|7313.2|7318.5|7315.7|7321|7318.2|7315.6|7312.8|210
1626278330000|2021-07-14 15:58:50|7318.6|7315.8|7317|7314.2|7319.5|7316.7|7317|7314.2|80
1626278340000|2021-07-14 15:59:00|7316.5|7313.7|7314.5|7311.7|7316.5|7313.7|7313.9|7311.1|366
1626278350000|2021-07-14 15:59:10|7315.5|7312.7|7315.5|7312.7|7317|7314.2|7313.5|7310.7|147
1626278360000|2021-07-14 15:59:20|7315.9|7313.1|7317.9|7315.1|7319.5|7316.7|7315.5|7312.7|176
1626278370000|2021-07-14 15:59:30|7318|7315.2|7317.9|7315.1|7319.5|7316.7|7317.5|7314.7|82
1626278380000|2021-07-14 15:59:40|7317.5|7314.7|7316.9|7314.1|7317.5|7314.7|7316|7313.2|137
1626278390000|2021-07-14 15:59:50|7316.5|7313.7|7314.5|7311.7|7316.9|7314.1|7314.3|7311.5|70
1626278400000|2021-07-14 16:00:00|7314|7311.2|7307.5|7304.7|7314.3|7311.5|7306.9|7304.1|438
1626278410000|2021-07-14 16:00:10|7306.9|7304.1|7308.5|7305.7|7309.5|7306.7|7306.5|7303.7|221
1626278420000|2021-07-14 16:00:20|7307.5|7304.7|7311|7308.2|7312.5|7309.7|7306.5|7303.7|192
1626278430000|2021-07-14 16:00:30|7311.5|7308.7|7315|7312.2|7316|7313.2|7311.5|7308.7|132
1626278440000|2021-07-14 16:00:40|7315.6|7312.8|7321|7318.2|7323|7320.2|7315.6|7312.8|215
1626278450000|2021-07-14 16:00:50|7320.6|7317.8|7323|7320.2|7323|7320.2|7320.6|7317.8|168
1626278460000|2021-07-14 16:01:00|7322.5|7319.7|7324|7321.2|7325.6|7322.8|7321.5|7318.7|309
1626278470000|2021-07-14 16:01:10|7324.5|7321.7|7326|7323.2|7326.5|7323.7|7324.5|7321.7|214
1626278480000|2021-07-14 16:01:20|7325.6|7322.8|7327.5|7324.7|7327.5|7324.7|7324.5|7321.7|208
1626278490000|2021-07-14 16:01:30|7326.5|7323.7|7326.5|7323.7|7327.5|7324.7|7323.5|7320.7|273
1626278500000|2021-07-14 16:01:40|7326|7323.2|7328|7325.2|7328.6|7325.8|7324.5|7321.7|200
1626278510000|2021-07-14 16:01:50|7328.5|7325.7|7331.6|7328.8|7333|7330.2|7327.6|7324.8|135
1626278520000|2021-07-14 16:02:00|7331.4|7328.6|7329.5|7326.7|7333|7330.2|7329.4|7326.6|179
1626278530000|2021-07-14 16:02:10|7329.6|7326.8|7331.4|7328.6|7331.6|7328.8|7328|7325.2|133
1626278540000|2021-07-14 16:02:20|7331.5|7328.7|7333.5|7330.7|7334.4|7331.6|7331.5|7328.7|56
1626278550000|2021-07-14 16:02:30|7333.6|7330.8|7336.6|7333.8|7337|7334.2|7333.6|7330.8|186
1626278560000|2021-07-14 16:02:40|7336.4|7333.6|7336.6|7333.8|7337.6|7334.8|7335.5|7332.7|112
1626278570000|2021-07-14 16:02:50|7337|7334.2|7337.6|7334.8|7338|7335.2|7335|7332.2|112
1626278580000|2021-07-14 16:03:00|7337.5|7334.7|7333.6|7330.8|7337.6|7334.8|7332.6|7329.8|139
1626278590000|2021-07-14 16:03:10|7333.5|7330.7|7330.6|7327.8|7334.4|7331.6|7330.6|7327.8|261
1626278600000|2021-07-14 16:03:20|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7330.6|7327.8|72
1626278610000|2021-07-14 16:03:30|7330.6|7327.8|7333.6|7330.8|7335|7332.2|7330.6|7327.8|98
1626278620000|2021-07-14 16:03:40|7333.4|7330.6|7334.6|7331.8|7335.4|7332.6|7333.1|7330.3|64
1626278630000|2021-07-14 16:03:50|7335.6|7332.8|7336.6|7333.8|7336.6|7333.8|7335.6|7332.8|81
1626278640000|2021-07-14 16:04:00|7335.6|7332.8|7341.6|7338.8|7342.4|7339.6|7335.6|7332.8|242
1626278650000|2021-07-14 16:04:10|7341.4|7338.6|7341.6|7338.8|7342.6|7339.8|7340.5|7337.7|410
1626278660000|2021-07-14 16:04:20|7341.4|7338.6|7341.6|7338.8|7342.6|7339.8|7337.6|7334.8|276
1626278670000|2021-07-14 16:04:30|7341.5|7338.7|7341.7|7338.9|7342.6|7339.8|7340.6|7337.8|186
1626278680000|2021-07-14 16:04:40|7342.6|7339.8|7341.6|7338.8|7343.6|7340.8|7341.6|7338.8|161
1626278690000|2021-07-14 16:04:50|7341.2|7338.4|7341.6|7338.8|7342.6|7339.8|7340.2|7337.4|97
1626278700000|2021-07-14 16:05:00|7340.7|7337.9|7334.6|7331.8|7341.6|7338.8|7334.6|7331.8|209
1626278710000|2021-07-14 16:05:10|7335|7332.2|7334|7331.2|7336.6|7333.8|7333.6|7330.8|94
1626278720000|2021-07-14 16:05:20|7333.6|7330.8|7327.6|7324.8|7333.6|7330.8|7327.6|7324.8|272
1626278730000|2021-07-14 16:05:30|7328|7325.2|7325.6|7322.8|7329.6|7326.8|7324.6|7321.8|156
1626278740000|2021-07-14 16:05:40|7326.6|7323.8|7326.2|7323.4|7326.6|7323.8|7323.6|7320.8|163
1626278750000|2021-07-14 16:05:50|7326.6|7323.8|7331.2|7328.4|7331.7|7328.9|7326.6|7323.8|159
1626278760000|2021-07-14 16:06:00|7330.7|7327.9|7323.7|7320.9|7330.7|7327.9|7322.7|7319.9|178
1626278770000|2021-07-14 16:06:10|7324.2|7321.4|7323.7|7320.9|7324.7|7321.9|7322.2|7319.4|121
1626278780000|2021-07-14 16:06:20|7324.6|7321.8|7323.2|7320.4|7325.6|7322.8|7323.2|7320.4|52
1626278790000|2021-07-14 16:06:30|7322.7|7319.9|7327.7|7324.9|7329.2|7326.4|7322.7|7319.9|82
1626278800000|2021-07-14 16:06:40|7327.6|7324.8|7327.2|7324.4|7328.7|7325.9|7326.6|7323.8|40
1626278810000|2021-07-14 16:06:50|7326.7|7323.9|7326.6|7323.8|7328.7|7325.9|7326.6|7323.8|366
1626278820000|2021-07-14 16:07:00|7325.7|7322.9|7332.7|7329.9|7333.7|7330.9|7325.6|7322.8|95
1626278830000|2021-07-14 16:07:10|7332.6|7329.8|7331.6|7328.8|7333.6|7330.8|7330.2|7327.4|136
1626278840000|2021-07-14 16:07:20|7331.7|7328.9|7330.2|7327.4|7332.6|7329.8|7328.6|7325.8|94
1626278850000|2021-07-14 16:07:30|7329.6|7326.8|7329.2|7326.4|7330|7327.2|7329|7326.2|29
1626278860000|2021-07-14 16:07:40|7329|7326.2|7328.6|7325.8|7329.2|7326.4|7327.6|7324.8|41
1626278870000|2021-07-14 16:07:50|7327.7|7324.9|7327.7|7324.9|7328.6|7325.8|7326.7|7323.9|26
1626278880000|2021-07-14 16:08:00|7327.6|7324.8|7325.6|7322.8|7327.7|7324.9|7323.6|7320.8|101
1626278890000|2021-07-14 16:08:10|7326.4|7323.6|7324|7321.2|7326.6|7323.8|7323.6|7320.8|45
1626278900000|2021-07-14 16:08:20|7323.6|7320.8|7325.6|7322.8|7325.6|7322.8|7322.6|7319.8|29
1626278910000|2021-07-14 16:08:30|7325.4|7322.6|7327.2|7324.4|7327.7|7324.9|7324.6|7321.8|346
1626278920000|2021-07-14 16:08:40|7327.6|7324.8|7326.7|7323.9|7328.7|7325.9|7326.6|7323.8|79
1626278930000|2021-07-14 16:08:50|7327.2|7324.4|7324.6|7321.8|7327.7|7324.9|7323.6|7320.8|1024
1626278940000|2021-07-14 16:09:00|7324|7321.2|7323.6|7320.8|7324.6|7321.8|7322.5|7319.7|88
1626278950000|2021-07-14 16:09:10|7323.4|7320.6|7323.6|7320.8|7324.4|7321.6|7322.6|7319.8|182
1626278960000|2021-07-14 16:09:20|7324|7321.2|7325.6|7322.8|7326|7323.2|7324|7321.2|63
1626278970000|2021-07-14 16:09:30|7325.5|7322.7|7324.6|7321.8|7325.5|7322.7|7324.6|7321.8|31
1626278980000|2021-07-14 16:09:40|7325.6|7322.8|7322.6|7319.8|7325.6|7322.8|7321.6|7318.8|99
1626278990000|2021-07-14 16:09:50|7322.7|7319.9|7325.6|7322.8|7326.6|7323.8|7322.7|7319.9|101
1626279000000|2021-07-14 16:10:00|7326|7323.2|7322|7319.2|7326|7323.2|7320.6|7317.8|259
1626279010000|2021-07-14 16:10:10|7321.6|7318.8|7321|7318.2|7322.6|7319.8|7319.6|7316.8|64
1626279020000|2021-07-14 16:10:20|7320.6|7317.8|7320.6|7317.8|7321.4|7318.6|7320.4|7317.6|45
1626279030000|2021-07-14 16:10:30|7321|7318.2|7318.5|7315.7|7321|7318.2|7318|7315.2|81
1626279040000|2021-07-14 16:10:40|7318.4|7315.6|7318.6|7315.8|7318.6|7315.8|7317|7314.2|85
1626279050000|2021-07-14 16:10:50|7318.5|7315.7|7319.6|7316.8|7321.6|7318.8|7318.5|7315.7|100
1626279060000|2021-07-14 16:11:00|7320|7317.2|7319.4|7316.6|7320.6|7317.8|7318.6|7315.8|66
1626279070000|2021-07-14 16:11:10|7318.6|7315.8|7318|7315.2|7318.6|7315.8|7316.6|7313.8|57
1626279080000|2021-07-14 16:11:20|7317.6|7314.8|7326|7323.2|7326.4|7323.6|7317.6|7314.8|96
1626279090000|2021-07-14 16:11:30|7325.6|7322.8|7328|7325.2|7328|7325.2|7325|7322.2|88
1626279100000|2021-07-14 16:11:40|7328.6|7325.8|7327.6|7324.8|7329.6|7326.8|7326.6|7323.8|314
1626279110000|2021-07-14 16:11:50|7327.7|7324.9|7331.2|7328.4|7331.6|7328.8|7327.7|7324.9|132
1626279120000|2021-07-14 16:12:00|7330.7|7327.9|7330.6|7327.8|7332.6|7329.8|7330.2|7327.4|63
1626279130000|2021-07-14 16:12:10|7330.1|7327.3|7326.6|7323.8|7330.6|7327.8|7326.6|7323.8|63
1626279140000|2021-07-14 16:12:20|7326.2|7323.4|7326.6|7323.8|7326.6|7323.8|7324.6|7321.8|97
1626279150000|2021-07-14 16:12:30|7326.4|7323.6|7327.2|7324.4|7327.6|7324.8|7325.6|7322.8|39
1626279160000|2021-07-14 16:12:40|7327.6|7324.8|7327.6|7324.8|7327.7|7324.9|7327.2|7324.4|23
1626279170000|2021-07-14 16:12:50|7327.1|7324.3|7325.6|7322.8|7327.1|7324.3|7325.6|7322.8|51
1626279180000|2021-07-14 16:13:00|7324.7|7321.9|7323.6|7320.8|7324.7|7321.9|7322.7|7319.9|68
1626279190000|2021-07-14 16:13:10|7323.8|7321|7324.6|7321.8|7325.6|7322.8|7323.8|7321|32
1626279200000|2021-07-14 16:13:20|7324.7|7321.9|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|30
1626279210000|2021-07-14 16:13:30|7326.6|7323.8|7328.6|7325.8|7328.6|7325.8|7326.6|7323.8|82
1626279220000|2021-07-14 16:13:40|7328.7|7325.9|7325.6|7322.8|7329.6|7326.8|7325.6|7322.8|48
1626279230000|2021-07-14 16:13:50|7325.7|7322.9|7328.2|7325.4|7328.6|7325.8|7325.7|7322.9|121
1626279240000|2021-07-14 16:14:00|7328.6|7325.8|7330.2|7327.4|7330.2|7327.4|7328.6|7325.8|30
1626279250000|2021-07-14 16:14:10|7329.7|7326.9|7329.7|7326.9|7330.6|7327.8|7329.6|7326.8|29
1626279260000|2021-07-14 16:14:20|7329.6|7326.8|7328.7|7325.9|7329.7|7326.9|7328.6|7325.8|39
1626279270000|2021-07-14 16:14:30|7328.6|7325.8|7327.6|7324.8|7328.6|7325.8|7327.2|7324.4|51
1626279280000|2021-07-14 16:14:40|7326.6|7323.8|7326.6|7323.8|7327.7|7324.9|7325.6|7322.8|70
1626279290000|2021-07-14 16:14:50|7325.7|7322.9|7325.6|7322.8|7326.7|7323.9|7325.6|7322.8|46
1626279300000|2021-07-14 16:15:00|7325.4|7322.6|7324.1|7321.3|7325.6|7322.8|7322.6|7319.8|130
1626279310000|2021-07-14 16:15:10|7324.2|7321.4|7324.6|7321.8|7325.6|7322.8|7324.2|7321.4|28
1626279320000|2021-07-14 16:15:20|7325.6|7322.8|7324.6|7321.8|7325.7|7322.9|7324.2|7321.4|30
1626279330000|2021-07-14 16:15:30|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.6|7321.8|25
1626279340000|2021-07-14 16:15:40|7324.6|7321.8|7321.6|7318.8|7324.6|7321.8|7320.6|7317.8|48
1626279350000|2021-07-14 16:15:50|7321.2|7318.4|7322.6|7319.8|7322.6|7319.8|7321.2|7318.4|17
1626279360000|2021-07-14 16:16:00|7321.7|7318.9|7318.6|7315.8|7322.2|7319.4|7318.6|7315.8|81
1626279370000|2021-07-14 16:16:10|7318.7|7315.9|7318.6|7315.8|7318.7|7315.9|7317.7|7314.9|67
1626279380000|2021-07-14 16:16:20|7318.7|7315.9|7317.7|7314.9|7319.6|7316.8|7317.7|7314.9|38
1626279390000|2021-07-14 16:16:30|7318.2|7315.4|7318|7315.2|7319.2|7316.4|7316.4|7313.6|447
1626279400000|2021-07-14 16:16:40|7317.6|7314.8|7318.6|7315.8|7320|7317.2|7317.6|7314.8|81
1626279410000|2021-07-14 16:16:50|7318.5|7315.7|7318.6|7315.8|7319.6|7316.8|7317.6|7314.8|51
1626279420000|2021-07-14 16:17:00|7318.7|7315.9|7320.6|7317.8|7320.6|7317.8|7318.7|7315.9|70
1626279430000|2021-07-14 16:17:10|7321.6|7318.8|7327.2|7324.4|7328.6|7325.8|7321.6|7318.8|190
1626279440000|2021-07-14 16:17:20|7326.7|7323.9|7325.6|7322.8|7327.6|7324.8|7324.7|7321.9|31
1626279450000|2021-07-14 16:17:30|7324.7|7321.9|7328.2|7325.4|7328.2|7325.4|7324.7|7321.9|85
1626279460000|2021-07-14 16:17:40|7327.7|7324.9|7327.7|7324.9|7329.7|7326.9|7327.6|7324.8|95
1626279470000|2021-07-14 16:17:50|7327.6|7324.8|7327.7|7324.9|7327.7|7324.9|7326.7|7323.9|38
1626279480000|2021-07-14 16:18:00|7326.7|7323.9|7324.7|7321.9|7326.7|7323.9|7324.7|7321.9|46
1626279490000|2021-07-14 16:18:10|7324.2|7321.4|7324.7|7321.9|7324.7|7321.9|7323.6|7320.8|62
1626279500000|2021-07-14 16:18:20|7324.2|7321.4|7322.7|7319.9|7324.7|7321.9|7322.7|7319.9|56
1626279510000|2021-07-14 16:18:30|7322.2|7319.4|7324.7|7321.9|7324.7|7321.9|7321.7|7318.9|60
1626279520000|2021-07-14 16:18:40|7324.6|7321.8|7323.7|7320.9|7324.6|7321.8|7323.7|7320.9|33
1626279530000|2021-07-14 16:18:50|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.6|7321.8|54
1626279540000|2021-07-14 16:19:00|7325.6|7322.8|7323.2|7320.4|7325.7|7322.9|7322.7|7319.9|63
1626279550000|2021-07-14 16:19:10|7323.6|7320.8|7322.7|7319.9|7323.7|7320.9|7321.7|7318.9|76
1626279560000|2021-07-14 16:19:20|7322.6|7319.8|7321.1|7318.3|7322.6|7319.8|7319.6|7316.8|91
1626279570000|2021-07-14 16:19:30|7320.7|7317.9|7322.7|7319.9|7323.1|7320.3|7320.7|7317.9|40
1626279580000|2021-07-14 16:19:40|7322.6|7319.8|7322.1|7319.3|7323.1|7320.3|7321.6|7318.8|21
1626279590000|2021-07-14 16:19:50|7322.3|7319.5|7321.6|7318.8|7322.7|7319.9|7320.6|7317.8|34
1626279600000|2021-07-14 16:20:00|7320.7|7317.9|7318.1|7315.3|7320.7|7317.9|7317.1|7314.3|117
1626279610000|2021-07-14 16:20:10|7318.6|7315.8|7318.7|7315.9|7320.7|7317.9|7318.1|7315.3|75
1626279620000|2021-07-14 16:20:20|7318.6|7315.8|7315.7|7312.9|7318.6|7315.8|7315.1|7312.3|73
1626279630000|2021-07-14 16:20:30|7315.1|7312.3|7313.1|7310.3|7315.7|7312.9|7312.7|7309.9|132
1626279640000|2021-07-14 16:20:40|7313.3|7310.5|7314.6|7311.8|7315.3|7312.5|7313.3|7310.5|98
1626279650000|2021-07-14 16:20:50|7314.7|7311.9|7315.1|7312.3|7317.7|7314.9|7314.7|7311.9|80
1626279660000|2021-07-14 16:21:00|7314.7|7311.9|7313.6|7310.8|7316.7|7313.9|7313.6|7310.8|72
1626279670000|2021-07-14 16:21:10|7313.7|7310.9|7313.7|7310.9|7314.7|7311.9|7312.6|7309.8|139
1626279680000|2021-07-14 16:21:20|7313.6|7310.8|7315.7|7312.9|7316.1|7313.3|7312.6|7309.8|134
1626279690000|2021-07-14 16:21:30|7315.1|7312.3|7314.7|7311.9|7316.7|7313.9|7314.7|7311.9|58
1626279700000|2021-07-14 16:21:40|7315.6|7312.8|7313.7|7310.9|7315.6|7312.8|7313.1|7310.3|61
1626279710000|2021-07-14 16:21:50|7313.6|7310.8|7313.7|7310.9|7315.7|7312.9|7313.1|7310.3|64
1626279720000|2021-07-14 16:22:00|7313.6|7310.8|7314.7|7311.9|7314.7|7311.9|7313.1|7310.3|337
1626279730000|2021-07-14 16:22:10|7315.2|7312.4|7316.7|7313.9|7316.7|7313.9|7314.7|7311.9|36
1626279740000|2021-07-14 16:22:20|7316.6|7313.8|7316.7|7313.9|7316.7|7313.9|7315.7|7312.9|26
1626279750000|2021-07-14 16:22:30|7316.9|7314.1|7317.1|7314.3|7317.7|7314.9|7316.7|7313.9|18
1626279760000|2021-07-14 16:22:40|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7315.7|7312.9|24
1626279770000|2021-07-14 16:22:50|7317.6|7314.8|7316.7|7313.9|7317.7|7314.9|7315.7|7312.9|20
1626279780000|2021-07-14 16:23:00|7316.2|7313.4|7315.7|7312.9|7316.6|7313.8|7315.6|7312.8|30
1626279790000|2021-07-14 16:23:10|7316.7|7313.9|7316.1|7313.3|7316.7|7313.9|7315.7|7312.9|33
1626279800000|2021-07-14 16:23:20|7315.7|7312.9|7317.1|7314.3|7317.1|7314.3|7315.7|7312.9|6
1626279810000|2021-07-14 16:23:30|7317.6|7314.8|7316.6|7313.8|7317.7|7314.9|7315.7|7312.9|432
1626279820000|2021-07-14 16:23:40|7316|7313.2|7316.6|7313.8|7316.6|7313.8|7315.6|7312.8|38
1626279830000|2021-07-14 16:23:50|7315.6|7312.8|7317.6|7314.8|7317.6|7314.8|7315.6|7312.8|47
1626279840000|2021-07-14 16:24:00|7317|7314.2|7316.6|7313.8|7318.6|7315.8|7316.6|7313.8|120
1626279850000|2021-07-14 16:24:10|7316.1|7313.3|7315.6|7312.8|7316.6|7313.8|7313.6|7310.8|162
1626279860000|2021-07-14 16:24:20|7315.7|7312.9|7316.6|7313.8|7316.6|7313.8|7315.7|7312.9|6
1626279870000|2021-07-14 16:24:30|7317.6|7314.8|7320.6|7317.8|7320.6|7317.8|7317.6|7314.8|180
1626279880000|2021-07-14 16:24:40|7321.6|7318.8|7321.7|7318.9|7323.7|7320.9|7320.6|7317.8|104
1626279890000|2021-07-14 16:24:50|7321.6|7318.8|7320.6|7317.8|7321.6|7318.8|7320.1|7317.3|30
1626279900000|2021-07-14 16:25:00|7320.1|7317.3|7316.7|7313.9|7321.7|7318.9|7316.7|7313.9|442
1626279910000|2021-07-14 16:25:10|7316.6|7313.8|7316.7|7313.9|7316.7|7313.9|7315.7|7312.9|53
1626279920000|2021-07-14 16:25:20|7317.1|7314.3|7315.7|7312.9|7317.1|7314.3|7315.6|7312.8|33
1626279930000|2021-07-14 16:25:30|7315.6|7312.8|7314.1|7311.3|7315.6|7312.8|7313.7|7310.9|38
1626279940000|2021-07-14 16:25:40|7314.6|7311.8|7309.6|7306.8|7314.6|7311.8|7309.6|7306.8|279
1626279950000|2021-07-14 16:25:50|7308.6|7305.8|7308.6|7305.8|7309.6|7306.8|7307.6|7304.8|159
1626279960000|2021-07-14 16:26:00|7308.7|7305.9|7308.6|7305.8|7309.6|7306.8|7308|7305.2|66
1626279970000|2021-07-14 16:26:10|7309.1|7306.3|7306.6|7303.8|7309.6|7306.8|7306.6|7303.8|265
1626279980000|2021-07-14 16:26:20|7306|7303.2|7306.6|7303.8|7307.6|7304.8|7305.4|7302.6|133
1626279990000|2021-07-14 16:26:30|7307|7304.2|7313.6|7310.8|7315.6|7312.8|7307|7304.2|154
1626280000000|2021-07-14 16:26:40|7313.1|7310.3|7309.6|7306.8|7313.1|7310.3|7309.6|7306.8|55
1626280010000|2021-07-14 16:26:50|7310.1|7307.3|7311.6|7308.8|7311.6|7308.8|7309.6|7306.8|19
1626280020000|2021-07-14 16:27:00|7312.1|7309.3|7312.6|7309.8|7315|7312.2|7312.1|7309.3|60
1626280030000|2021-07-14 16:27:10|7313.1|7310.3|7313.1|7310.3|7314.6|7311.8|7312|7309.2|71
1626280040000|2021-07-14 16:27:20|7313.6|7310.8|7312.6|7309.8|7315.1|7312.3|7312.6|7309.8|51
1626280050000|2021-07-14 16:27:30|7312|7309.2|7310.6|7307.8|7312.6|7309.8|7310.6|7307.8|71
1626280060000|2021-07-14 16:27:40|7310.4|7307.6|7310.6|7307.8|7310.6|7307.8|7308.6|7305.8|72
1626280070000|2021-07-14 16:27:50|7310|7307.2|7311.6|7308.8|7311.6|7308.8|7310|7307.2|80
1626280080000|2021-07-14 16:28:00|7311.7|7308.9|7312.6|7309.8|7312.6|7309.8|7311.7|7308.9|49
1626280090000|2021-07-14 16:28:10|7313.6|7310.8|7314.6|7311.8|7316.6|7313.8|7313.6|7310.8|103
1626280100000|2021-07-14 16:28:20|7314.5|7311.7|7314.6|7311.8|7314.6|7311.8|7313.6|7310.8|30
1626280110000|2021-07-14 16:28:30|7314.7|7311.9|7315.1|7312.3|7315.6|7312.8|7314.7|7311.9|23
1626280120000|2021-07-14 16:28:40|7315.6|7312.8|7320.7|7317.9|7321.7|7318.9|7315.6|7312.8|330
1626280130000|2021-07-14 16:28:50|7320.6|7317.8|7321.7|7318.9|7322.7|7319.9|7319.7|7316.9|141
1626280140000|2021-07-14 16:29:00|7321.6|7318.8|7320.7|7317.9|7321.6|7318.8|7320.6|7317.8|26
1626280150000|2021-07-14 16:29:10|7320.6|7317.8|7316.7|7313.9|7320.6|7317.8|7316.7|7313.9|80
1626280160000|2021-07-14 16:29:20|7317.1|7314.3|7317.7|7314.9|7318.6|7315.8|7317.1|7314.3|25
1626280170000|2021-07-14 16:29:30|7318.6|7315.8|7318.7|7315.9|7319.7|7316.9|7318.6|7315.8|40
1626280180000|2021-07-14 16:29:40|7319.6|7316.8|7319.7|7316.9|7320.1|7317.3|7318.7|7315.9|37
1626280190000|2021-07-14 16:29:50|7320.1|7317.3|7322.6|7319.8|7322.7|7319.9|7320.1|7317.3|35
1626280200000|2021-07-14 16:30:00|7322.7|7319.9|7319.7|7316.9|7323.1|7320.3|7319.6|7316.8|81
1626280210000|2021-07-14 16:30:10|7319.6|7316.8|7316.7|7313.9|7319.6|7316.8|7316.7|7313.9|34
1626280220000|2021-07-14 16:30:20|7317.7|7314.9|7316.7|7313.9|7317.7|7314.9|7316.7|7313.9|19
1626280230000|2021-07-14 16:30:30|7317.6|7314.8|7318.7|7315.9|7319.7|7316.9|7317.6|7314.8|43
1626280240000|2021-07-14 16:30:40|7317.7|7314.9|7315.7|7312.9|7317.7|7314.9|7313.6|7310.8|950
1626280250000|2021-07-14 16:30:50|7316.6|7313.8|7319.1|7316.3|7319.7|7316.9|7316.6|7313.8|34
1626280260000|2021-07-14 16:31:00|7318.7|7315.9|7316.7|7313.9|7319.1|7316.3|7316.7|7313.9|56
1626280270000|2021-07-14 16:31:10|7316.6|7313.8|7315.7|7312.9|7316.7|7313.9|7315.7|7312.9|14
1626280280000|2021-07-14 16:31:20|7316.1|7313.3|7317.7|7314.9|7318.7|7315.9|7316.1|7313.3|44
1626280290000|2021-07-14 16:31:30|7317.6|7314.8|7316.6|7313.8|7317.6|7314.8|7315.7|7312.9|20
1626280300000|2021-07-14 16:31:40|7316.7|7313.9|7316.7|7313.9|7317.7|7314.9|7316.1|7313.3|27
1626280310000|2021-07-14 16:31:50|7316.6|7313.8|7317.7|7314.9|7319.7|7316.9|7316.6|7313.8|80
1626280320000|2021-07-14 16:32:00|7318.2|7315.4|7318.7|7315.9|7318.7|7315.9|7316.7|7313.9|31
1626280330000|2021-07-14 16:32:10|7320.7|7317.9|7322.7|7319.9|7323.7|7320.9|7320.7|7317.9|151
1626280340000|2021-07-14 16:32:20|7322.1|7319.3|7323.7|7320.9|7324.1|7321.3|7321.7|7318.9|68
1626280350000|2021-07-14 16:32:30|7324.2|7321.4|7324.1|7321.3|7325.7|7322.9|7323.7|7320.9|183
1626280360000|2021-07-14 16:32:40|7323.7|7320.9|7325.7|7322.9|7325.7|7322.9|7322.7|7319.9|90
1626280370000|2021-07-14 16:32:50|7327.7|7324.9|7325.7|7322.9|7327.9|7325.1|7325.3|7322.5|452
1626280380000|2021-07-14 16:33:00|7325.9|7323.1|7324.9|7322.1|7325.9|7323.1|7323.3|7320.5|95
1626280390000|2021-07-14 16:33:10|7325.3|7322.5|7325.9|7323.1|7326.3|7323.5|7324.9|7322.1|53
1626280400000|2021-07-14 16:33:20|7326.3|7323.5|7327.3|7324.5|7327.9|7325.1|7326.3|7323.5|49
1626280410000|2021-07-14 16:33:30|7327.7|7324.9|7326.9|7324.1|7328.8|7326|7326.9|7324.1|38
1626280420000|2021-07-14 16:33:40|7326.3|7323.5|7324.9|7322.1|7326.3|7323.5|7324.9|7322.1|38
1626280430000|2021-07-14 16:33:50|7325.3|7322.5|7325.9|7323.1|7325.9|7323.1|7323.7|7320.9|118
1626280440000|2021-07-14 16:34:00|7325.4|7322.6|7322.9|7320.1|7325.9|7323.1|7322.7|7319.9|109
1626280450000|2021-07-14 16:34:10|7322.7|7319.9|7323.9|7321.1|7324.9|7322.1|7321.9|7319.1|151
1626280460000|2021-07-14 16:34:20|7324.3|7321.5|7324.9|7322.1|7324.9|7322.1|7324.3|7321.5|18
1626280470000|2021-07-14 16:34:30|7324.7|7321.9|7325.9|7323.1|7326.9|7324.1|7324.7|7321.9|97
1626280480000|2021-07-14 16:34:40|7326.9|7324.1|7327.9|7325.1|7328.3|7325.5|7326.9|7324.1|58
1626280490000|2021-07-14 16:34:50|7327.3|7324.5|7326.9|7324.1|7327.9|7325.1|7326.9|7324.1|51
1626280500000|2021-07-14 16:35:00|7326.7|7323.9|7325.9|7323.1|7326.9|7324.1|7325.9|7323.1|64
1626280510000|2021-07-14 16:35:10|7325.7|7322.9|7325.9|7323.1|7325.9|7323.1|7324.9|7322.1|53
1626280520000|2021-07-14 16:35:20|7325.7|7322.9|7327.4|7324.6|7327.9|7325.1|7325.7|7322.9|65
1626280530000|2021-07-14 16:35:30|7327.8|7325|7325.9|7323.1|7327.9|7325.1|7325.9|7323.1|25
1626280540000|2021-07-14 16:35:40|7326.3|7323.5|7324.9|7322.1|7326.7|7323.9|7324.9|7322.1|83
1626280550000|2021-07-14 16:35:50|7325.9|7323.1|7325.3|7322.5|7325.9|7323.1|7324.8|7322|46
1626280560000|2021-07-14 16:36:00|7324.8|7322|7322.8|7320|7325.3|7322.5|7322.8|7320|50
1626280570000|2021-07-14 16:36:10|7322.3|7319.5|7322.8|7320|7322.8|7320|7321.8|7319|37
1626280580000|2021-07-14 16:36:20|7322.3|7319.5|7322.8|7320|7323.8|7321|7322.3|7319.5|32
1626280590000|2021-07-14 16:36:30|7322.3|7319.5|7325.8|7323|7325.8|7323|7321.8|7319|155
1626280600000|2021-07-14 16:36:40|7325.7|7322.9|7323.8|7321|7325.7|7322.9|7323.8|7321|9
1626280610000|2021-07-14 16:36:50|7324.8|7322|7324.8|7322|7324.8|7322|7324.3|7321.5|29
1626280620000|2021-07-14 16:37:00|7324.7|7321.9|7324.3|7321.5|7325.8|7323|7324.3|7321.5|70
1626280630000|2021-07-14 16:37:10|7323.8|7321|7324.8|7322|7324.8|7322|7323.8|7321|44
1626280640000|2021-07-14 16:37:20|7325.8|7323|7327.8|7325|7328.8|7326|7325.8|7323|130
1626280650000|2021-07-14 16:37:30|7326.8|7324|7325.8|7323|7326.8|7324|7325.8|7323|62
1626280660000|2021-07-14 16:37:40|7325.4|7322.6|7327.3|7324.5|7327.3|7324.5|7324.8|7322|59
1626280670000|2021-07-14 16:37:50|7327.4|7324.6|7326.8|7324|7327.8|7325|7325.3|7322.5|34
1626280680000|2021-07-14 16:38:00|7326.3|7323.5|7326.3|7323.5|7326.8|7324|7325.8|7323|29
1626280690000|2021-07-14 16:38:10|7325.8|7323|7323.8|7321|7325.8|7323|7322.8|7320|40
1626280700000|2021-07-14 16:38:20|7324.8|7322|7324.8|7322|7324.8|7322|7324.3|7321.5|26
1626280710000|2021-07-14 16:38:30|7325.8|7323|7325.3|7322.5|7325.8|7323|7324.8|7322|25
1626280720000|2021-07-14 16:38:40|7324.8|7322|7325.8|7323|7325.8|7323|7324.8|7322|9
1626280730000|2021-07-14 16:38:50|7324.8|7322|7323.8|7321|7324.8|7322|7323.8|7321|20
1626280740000|2021-07-14 16:39:00|7324.3|7321.5|7323.8|7321|7324.3|7321.5|7322.8|7320|22
1626280750000|2021-07-14 16:39:10|7323.3|7320.5|7323.8|7321|7323.8|7321|7323.3|7320.5|55
1626280760000|2021-07-14 16:39:20|||||||||7
1626280770000|2021-07-14 16:39:30|7324.7|7321.9|7326.8|7324|7327.8|7325|7324.7|7321.9|124
1626280780000|2021-07-14 16:39:40|7326.7|7323.9|7325.8|7323|7326.7|7323.9|7325.8|7323|19
1626280790000|2021-07-14 16:39:50|7326.3|7323.5|7325.8|7323|7326.8|7324|7325.8|7323|39
1626280800000|2021-07-14 16:40:00|7327.7|7324.9|7326.8|7324|7327.8|7325|7325.7|7322.9|115
1626280810000|2021-07-14 16:40:10|7325.8|7323|7324.8|7322|7325.8|7323|7324.8|7322|18
1626280820000|2021-07-14 16:40:20|7325.3|7322.5|7324.8|7322|7325.3|7322.5|7324.8|7322|7
1626280830000|2021-07-14 16:40:30|7324.7|7321.9|7323.3|7320.5|7324.8|7322|7323.3|7320.5|55
1626280840000|2021-07-14 16:40:40|7322.8|7320|7321.8|7319|7322.8|7320|7321.8|7319|16
1626280850000|2021-07-14 16:40:50|7322.3|7319.5|7321.3|7318.5|7322.3|7319.5|7320.8|7318|98
1626280860000|2021-07-14 16:41:00|7320.8|7318|7319.8|7317|7321.3|7318.5|7318.8|7316|103
1626280870000|2021-07-14 16:41:10|7318.8|7316|7313.3|7310.5|7318.8|7316|7312.7|7309.9|407
1626280880000|2021-07-14 16:41:20|7312.8|7310|7312.3|7309.5|7313.3|7310.5|7311.7|7308.9|112
1626280890000|2021-07-14 16:41:30|7310.7|7307.9|7309.7|7306.9|7310.7|7307.9|7309.3|7306.5|137
1626280900000|2021-07-14 16:41:40|7309.3|7306.5|7310.8|7308|7311.8|7309|7308.7|7305.9|121
1626280910000|2021-07-14 16:41:50|7311.3|7308.5|7311.8|7309|7312.3|7309.5|7310.8|7308|19
1626280920000|2021-07-14 16:42:00|7312.8|7310|7312.3|7309.5|7313.8|7311|7312.3|7309.5|114
1626280930000|2021-07-14 16:42:10|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|22
1626280940000|2021-07-14 16:42:20|7313.3|7310.5|7318.8|7316|7318.8|7316|7313.3|7310.5|99
1626280950000|2021-07-14 16:42:30|7318.7|7315.9|7317.3|7314.5|7318.8|7316|7316.3|7313.5|93
1626280960000|2021-07-14 16:42:40|7317.8|7315|7317.3|7314.5|7318.8|7316|7317.3|7314.5|43
1626280970000|2021-07-14 16:42:50|7317.7|7314.9|7318.3|7315.5|7320.8|7318|7316.8|7314|120
1626280980000|2021-07-14 16:43:00|7318.8|7316|7317.8|7315|7318.8|7316|7317.3|7314.5|73
1626280990000|2021-07-14 16:43:10|7316.8|7314|7316.8|7314|7317.8|7315|7315.8|7313|82
1626281000000|2021-07-14 16:43:20|7316.3|7313.5|7314.8|7312|7316.8|7314|7314.3|7311.5|50
1626281010000|2021-07-14 16:43:30|7314.3|7311.5|7313.8|7311|7314.3|7311.5|7313.3|7310.5|60
1626281020000|2021-07-14 16:43:40|7313.3|7310.5|7310.8|7308|7313.8|7311|7309.7|7306.9|133
1626281030000|2021-07-14 16:43:50|7311.3|7308.5|7310.8|7308|7311.3|7308.5|7309.8|7307|48
1626281040000|2021-07-14 16:44:00|7310.7|7307.9|7313.8|7311|7314.3|7311.5|7309.8|7307|117
1626281050000|2021-07-14 16:44:10|7313.7|7310.9|7311.8|7309|7313.8|7311|7310.7|7307.9|77
1626281060000|2021-07-14 16:44:20|7311.7|7308.9|7313.3|7310.5|7313.8|7311|7311.7|7308.9|48
1626281070000|2021-07-14 16:44:30|7312.8|7310|7311.8|7309|7313.8|7311|7311.3|7308.5|142
1626281080000|2021-07-14 16:44:40|7312.3|7309.5|7313.3|7310.5|7313.3|7310.5|7311.8|7309|44
1626281090000|2021-07-14 16:44:50|7312.8|7310|7312.8|7310|7313.8|7311|7312.8|7310|23
1626281100000|2021-07-14 16:45:00|7312.7|7309.9|7308.3|7305.5|7312.8|7310|7308.3|7305.5|69
1626281110000|2021-07-14 16:45:10|7307.7|7304.9|7307.3|7304.5|7307.8|7305|7305.8|7303|155
1626281120000|2021-07-14 16:45:20|7306.8|7304|7307.8|7305|7308.8|7306|7306.8|7304|60
1626281130000|2021-07-14 16:45:30|7307.3|7304.5|7306.3|7303.5|7307.3|7304.5|7305.8|7303|44
1626281140000|2021-07-14 16:45:40|7305.8|7303|7283.8|7281|7305.8|7303|7281.7|7278.9|1494
1626281150000|2021-07-14 16:45:50|7284.3|7281.5|7277.1|7274.3|7285.8|7283|7276.7|7273.9|920
1626281160000|2021-07-14 16:46:00|7277.5|7274.7|7274.7|7271.9|7282.7|7279.9|7268.7|7265.9|1087
1626281170000|2021-07-14 16:46:10|7274.1|7271.3|7273.7|7270.9|7277.7|7274.9|7273.1|7270.3|344
1626281180000|2021-07-14 16:46:20|7273.5|7270.7|7277.7|7274.9|7278.7|7275.9|7272.7|7269.9|196
1626281190000|2021-07-14 16:46:30|7277.1|7274.3|7271.1|7268.3|7278.7|7275.9|7270.7|7267.9|234
1626281200000|2021-07-14 16:46:40|7271.5|7268.7|7271.1|7268.3|7272.7|7269.9|7270.7|7267.9|232
1626281210000|2021-07-14 16:46:50|7271.7|7268.9|7288.8|7286|7288.8|7286|7271.7|7268.9|575
1626281220000|2021-07-14 16:47:00|7288.3|7285.5|7288.3|7285.5|7291.8|7289|7285.3|7282.5|350
1626281230000|2021-07-14 16:47:10|7287.7|7284.9|7288.8|7286|7293.7|7290.9|7287.3|7284|213
1626281240000|2021-07-14 16:47:20|7289.8|7287|7288.3|7285.5|7289.8|7287|7285.8|7283|131
1626281250000|2021-07-14 16:47:30|7288.4|7285.6|7286.8|7284|7291.8|7289|7286.3|7283.5|117
1626281260000|2021-07-14 16:47:40|7286.3|7283.5|7285.8|7283|7286.8|7284|7284.8|7282|67
1626281270000|2021-07-14 16:47:50|7284.8|7282|7279.3|7276.5|7284.8|7282|7276.8|7274|148
1626281280000|2021-07-14 16:48:00|7279.4|7276.6|7279.3|7276.5|7280.8|7278|7278.8|7276|85
1626281290000|2021-07-14 16:48:10|7279.4|7276.6|7281.8|7279|7282.8|7280|7277.8|7275|113
1626281300000|2021-07-14 16:48:20|7281.3|7278.5|7280.8|7278|7282.7|7279.9|7280.8|7278|61
1626281310000|2021-07-14 16:48:30|7280.3|7277.5|7282.3|7279.5|7283.3|7280.5|7279.8|7277|49
1626281320000|2021-07-14 16:48:40|7282.8|7280|7284.3|7281.5|7288.3|7285.5|7282.7|7279.9|408
1626281330000|2021-07-14 16:48:50|7283.8|7281|7280.8|7278|7283.8|7281|7280.3|7277.5|58
1626281340000|2021-07-14 16:49:00|7281.7|7278.9|7282.3|7279.5|7284.3|7281.5|7281.7|7278.9|112
1626281350000|2021-07-14 16:49:10|7283.7|7280.9|7287.3|7284.5|7287.3|7284.5|7283.7|7280.9|122
1626281360000|2021-07-14 16:49:20|7287.4|7284.6|7286.8|7284|7289.8|7287|7286.8|7284|74
1626281370000|2021-07-14 16:49:30|7286.7|7283.9|7285.8|7283|7286.7|7283.9|7285.7|7282.9|48
1626281380000|2021-07-14 16:49:40|7284.8|7282|7281.8|7279|7285.8|7283|7280.8|7278|93
1626281390000|2021-07-14 16:49:50|7282.7|7279.9|7285.7|7282.9|7286.7|7283.9|7281.7|7278.9|69
1626281400000|2021-07-14 16:50:00|7285.3|7282.5|7278.3|7275.5|7285.3|7282.5|7276.7|7273.9|135
1626281410000|2021-07-14 16:50:10|7278.7|7275.9|7282.7|7279.9|7283.7|7280.9|7275.7|7272.9|195
1626281420000|2021-07-14 16:50:20|7282.8|7280|7277.3|7274.5|7283.3|7280.5|7277.2|7274.4|87
1626281430000|2021-07-14 16:50:30|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7274.7|7271.9|137
1626281440000|2021-07-14 16:50:40|7278.7|7275.9|7271.7|7268.9|7278.7|7275.9|7270.8|7268|163
1626281450000|2021-07-14 16:50:50|7271.8|7269|7273.7|7270.9|7274.7|7271.9|7271.7|7268.9|484
1626281460000|2021-07-14 16:51:00|7274.1|7271.3|7284.3|7281.5|7284.3|7281.5|7274.1|7271.3|263
1626281470000|2021-07-14 16:51:10|7283.8|7281|7279.8|7277|7283.8|7281|7278.3|7275.5|77
1626281480000|2021-07-14 16:51:20|7279.3|7276.5|7281.3|7278.5|7282.8|7280|7279.3|7276.5|61
1626281490000|2021-07-14 16:51:30|7280.8|7278|7285.3|7282.5|7285.8|7283|7280.8|7278|105
1626281500000|2021-07-14 16:51:40|7285.2|7282.4|7283.3|7280.5|7285.2|7282.4|7281.8|7279|33
1626281510000|2021-07-14 16:51:50|7282.7|7279.9|7286.3|7283.5|7286.7|7283.9|7282.7|7279.9|44
1626281520000|2021-07-14 16:52:00|7286.1|7283.3|7285.3|7282.5|7286.1|7283.3|7283.8|7281|42
1626281530000|2021-07-14 16:52:10|7285.7|7282.9|7286.7|7283.9|7287.8|7285|7285.7|7282.9|120
1626281540000|2021-07-14 16:52:20|7286.3|7283.5|7285.7|7282.9|7287.7|7284.9|7285.7|7282.9|50
1626281550000|2021-07-14 16:52:30|7286.7|7283.9|7284.6|7281.8|7286.7|7283.9|7284.1|7281.3|79
1626281560000|2021-07-14 16:52:40|7284.7|7281.9|7284.7|7281.9|7284.7|7281.9|7284.5|7281.7|14
1626281570000|2021-07-14 16:52:50|7284.6|7281.8|7285.7|7282.9|7288.7|7285.9|7284.6|7281.8|59
1626281580000|2021-07-14 16:53:00|7285.5|7282.7|7285.2|7282.4|7286.5|7283.7|7284.7|7281.9|39
1626281590000|2021-07-14 16:53:10|7285.1|7282.3|7287.6|7284.8|7287.7|7284.9|7284.7|7281.9|100
1626281600000|2021-07-14 16:53:20|7287.7|7284.9|7288.7|7285.9|7288.7|7285.9|7286.5|7283.7|46
1626281610000|2021-07-14 16:53:30|7288.8|7286|7287.7|7284.9|7289.7|7286.9|7287.7|7284.9|74
1626281620000|2021-07-14 16:53:40|7288.7|7285.9|7291.7|7288.9|7292.7|7289.9|7288.7|7285.9|276
1626281630000|2021-07-14 16:53:50|7291.8|7289|7292.3|7289.5|7292.8|7290|7291.7|7288.9|45
1626281640000|2021-07-14 16:54:00|7291.8|7289|7290.3|7287.5|7292.3|7289.5|7290.3|7287.5|68
1626281650000|2021-07-14 16:54:10|7290.7|7287.9|7288.7|7285.9|7290.8|7288|7287.7|7284.9|60
1626281660000|2021-07-14 16:54:20|7288.8|7286|7286.8|7284|7289.3|7286.5|7286.7|7283.9|45
1626281670000|2021-07-14 16:54:30|7286.7|7283.9|7288.7|7285.9|7288.7|7285.9|7286.7|7283.9|41
1626281680000|2021-07-14 16:54:40|7288.3|7285.5|7287.7|7284.9|7288.3|7285.5|7287.7|7284.9|17
1626281690000|2021-07-14 16:54:50|7287.8|7285|7287.7|7284.9|7288.7|7285.9|7286.3|7283.5|114
1626281700000|2021-07-14 16:55:00|7287.5|7284.7|7279.7|7276.9|7287.5|7284.7|7279.5|7276.7|149
1626281710000|2021-07-14 16:55:10|7279.6|7276.8|7278.7|7275.9|7279.7|7276.9|7277.1|7274.3|123
1626281720000|2021-07-14 16:55:20|7279.2|7276.4|7281.1|7278.3|7281.1|7278.3|7278.7|7275.9|50
1626281730000|2021-07-14 16:55:30|7280.7|7277.9|7280.2|7277.4|7281.2|7278.4|7279.7|7276.9|24
1626281740000|2021-07-14 16:55:40|7280.1|7277.3|7277.2|7274.4|7280.5|7277.7|7276.7|7273.9|48
1626281750000|2021-07-14 16:55:50|7277.1|7274.3|7280.7|7277.9|7282.5|7279.7|7277.1|7274.3|135
1626281760000|2021-07-14 16:56:00|7281.1|7278.3|7280.6|7277.8|7281.7|7278.9|7278.6|7275.8|76
1626281770000|2021-07-14 16:56:10|7280.5|7277.7|7279.7|7276.9|7280.7|7277.9|7278.1|7275.3|106
1626281780000|2021-07-14 16:56:20|7279.6|7276.8|7280.1|7277.3|7280.7|7277.9|7279.2|7276.4|28
1626281790000|2021-07-14 16:56:30|7280.5|7277.7|7281.7|7278.9|7282.7|7279.9|7280.1|7277.3|34
1626281800000|2021-07-14 16:56:40|7281.6|7278.8|7280.7|7277.9|7282.1|7279.3|7280.7|7277.9|6
1626281810000|2021-07-14 16:56:50|7280.8|7278|7281.6|7278.8|7281.7|7278.9|7280.7|7277.9|29
1626281820000|2021-07-14 16:57:00|7281.2|7278.4|7277.7|7274.9|7281.2|7278.4|7277.7|7274.9|21
1626281830000|2021-07-14 16:57:10|7277.8|7275|7280.8|7278|7281.8|7279|7277.8|7275|452
1626281840000|2021-07-14 16:57:20|7281.2|7278.4|7280.7|7277.9|7281.8|7279|7280.2|7277.4|41
1626281850000|2021-07-14 16:57:30|7280.8|7278|7280.2|7277.4|7281.7|7278.9|7279.2|7276.4|11
1626281860000|2021-07-14 16:57:40|7279.8|7277|7278.7|7275.9|7279.8|7277|7277.8|7275|35
1626281870000|2021-07-14 16:57:50|7278.2|7275.4|7277.8|7275|7278.8|7276|7277.7|7274.9|24
1626281880000|2021-07-14 16:58:00|7277.7|7274.9|7274.7|7271.9|7278.7|7275.9|7274.7|7271.9|92
1626281890000|2021-07-14 16:58:10|7274.8|7272|7272.7|7269.9|7275.7|7272.9|7272.7|7269.9|97
1626281900000|2021-07-14 16:58:20|7272.2|7269.4|7274.2|7271.4|7274.2|7271.4|7271.7|7268.9|83
1626281910000|2021-07-14 16:58:30|7274.7|7271.9|7277.2|7274.4|7280.2|7277.4|7274.7|7271.9|155
1626281920000|2021-07-14 16:58:40|7277.4|7274.6|7274.8|7272|7278.2|7275.4|7274.8|7272|104
1626281930000|2021-07-14 16:58:50|7275.2|7272.4|7277.7|7274.9|7277.8|7275|7275.2|7272.4|41
1626281940000|2021-07-14 16:59:00|7277.2|7274.4|7275.8|7273|7277.2|7274.4|7275.2|7272.4|32
1626281950000|2021-07-14 16:59:10|7276.2|7273.4|7276.8|7274|7277.2|7274.4|7275.7|7272.9|37
1626281960000|2021-07-14 16:59:20|7276.3|7273.5|7275.8|7273|7276.8|7274|7275.2|7272.4|27
1626281970000|2021-07-14 16:59:30|7274.8|7272|7272.8|7270|7274.8|7272|7272.8|7270|94
1626281980000|2021-07-14 16:59:40|7273.2|7270.4|7273.8|7271|7273.8|7271|7272.2|7269.4|55
1626281990000|2021-07-14 16:59:50|7274|7271.2|7277.8|7275|7280.2|7277.4|7274|7271.2|84
1626282000000|2021-07-14 17:00:00|7277.7|7274.9|7275.2|7272.4|7279.2|7276.4|7274.8|7272|134
1626282010000|2021-07-14 17:00:10|7274.8|7272|7270.7|7267.9|7274.8|7272|7269.8|7267|148
1626282020000|2021-07-14 17:00:20|7270.8|7268|7271.7|7268.9|7272.7|7269.9|7262.7|7259.9|694
1626282030000|2021-07-14 17:00:30|7272.8|7270|7277.8|7275|7278.8|7276|7272.8|7270|307
1626282040000|2021-07-14 17:00:40|7278.2|7275.4|7278.2|7275.4|7280.2|7277.4|7276.2|7273.4|110
1626282050000|2021-07-14 17:00:50|7278.7|7275.9|7280.2|7277.4|7284.7|7281.9|7278.7|7275.9|306
1626282060000|2021-07-14 17:01:00|7280.7|7277.9|7285.2|7282.4|7285.7|7282.9|7280.2|7277.4|125
1626282070000|2021-07-14 17:01:10|7285.7|7282.9|7287.2|7284.4|7287.8|7285|7284.7|7281.9|228
1626282080000|2021-07-14 17:01:20|7287.7|7284.9|7288.2|7285.4|7288.7|7285.9|7286.7|7283.9|73
1626282090000|2021-07-14 17:01:30|7287.8|7285|7286.8|7284|7289.7|7286.9|7286.7|7283.9|81
1626282100000|2021-07-14 17:01:40|7287.7|7284.9|7285.7|7282.9|7288.5|7285.7|7285.2|7282.4|83
1626282110000|2021-07-14 17:01:50|7285.8|7283|7282.8|7280|7286.2|7283.4|7282.2|7279.4|37
1626282120000|2021-07-14 17:02:00|7282.7|7279.9|7281.7|7278.9|7282.8|7280|7281.2|7278.4|79
1626282130000|2021-07-14 17:02:10|7281.8|7279|7278.7|7275.9|7281.8|7279|7278.7|7275.9|107
1626282140000|2021-07-14 17:02:20|7278.8|7276|7280.7|7277.9|7280.7|7277.9|7278.8|7276|32
1626282150000|2021-07-14 17:02:30|7279.8|7277|7279.7|7276.9|7280.2|7277.4|7277.7|7274.9|50
1626282160000|2021-07-14 17:02:40|7279.8|7277|7281.2|7278.4|7281.7|7278.9|7279.7|7276.9|26
1626282170000|2021-07-14 17:02:50|7280.8|7278|7281.7|7278.9|7283.2|7280.4|7280.2|7277.4|64
1626282180000|2021-07-14 17:03:00|7281.2|7278.4|7280.2|7277.4|7281.2|7278.4|7278.2|7275.4|62
1626282190000|2021-07-14 17:03:10|7280.3|7277.5|7280.8|7278|7281.7|7278.9|7280.3|7277.5|43
1626282200000|2021-07-14 17:03:20|7280.7|7277.9|7280.8|7278|7280.8|7278|7280.2|7277.4|23
1626282210000|2021-07-14 17:03:30|7281.7|7278.9|7280.8|7278|7281.7|7278.9|7278.8|7276|68
1626282220000|2021-07-14 17:03:40|7281|7278.2|7281.7|7278.9|7283.7|7280.9|7281|7278.2|83
1626282230000|2021-07-14 17:03:50|7281.2|7278.4|7280.8|7278|7281.8|7279|7280.7|7277.9|33
1626282240000|2021-07-14 17:04:00|7280.7|7277.9|7279.7|7276.9|7280.8|7278|7278.7|7275.9|105
1626282250000|2021-07-14 17:04:10|7279.8|7277|7281.7|7278.9|7282.2|7279.4|7279.7|7276.9|177
1626282260000|2021-07-14 17:04:20|7281.8|7279|7278.8|7276|7284.8|7282|7278.7|7275.9|328
1626282270000|2021-07-14 17:04:30|7279.7|7276.9|7275.8|7273|7279.8|7277|7275.7|7272.9|84
1626282280000|2021-07-14 17:04:40|7276.4|7273.6|7278.2|7275.4|7279.7|7276.9|7276.4|7273.6|41
1626282290000|2021-07-14 17:04:50|7277.7|7274.9|7277.7|7274.9|7279.8|7277|7277.7|7274.9|57
1626282300000|2021-07-14 17:05:00|7277.2|7274.4|7275.2|7272.4|7278.7|7275.9|7275.2|7272.4|95
1626282310000|2021-07-14 17:05:10|7274.7|7271.9|7275.8|7273|7275.8|7273|7274.2|7271.4|51
1626282320000|2021-07-14 17:05:20|7275.7|7272.9|7275.8|7273|7276.2|7273.4|7274.2|7271.4|54
1626282330000|2021-07-14 17:05:30|7275.7|7272.9|7277.8|7275|7279.8|7277|7274.8|7272|55
1626282340000|2021-07-14 17:05:40|7277.7|7274.9|7276.2|7273.4|7277.8|7275|7275.2|7272.4|53
1626282350000|2021-07-14 17:05:50|7275.2|7272.4|7274.8|7272|7275.8|7273|7274.8|7272|62
1626282360000|2021-07-14 17:06:00|7274.7|7271.9|7273.7|7270.9|7275.1|7272.3|7272.7|7269.9|634
1626282370000|2021-07-14 17:06:10|7274.7|7271.9|7276.7|7273.9|7277.7|7274.9|7274.7|7271.9|53
1626282380000|2021-07-14 17:06:20|7277.2|7274.4|7277.7|7274.9|7277.8|7275|7275.7|7272.9|153
1626282390000|2021-07-14 17:06:30|7277.2|7274.4|7273.8|7271|7277.2|7274.4|7273.8|7271|25
1626282400000|2021-07-14 17:06:40|7274.8|7272|7272.7|7269.9|7274.8|7272|7271.8|7269|61
1626282410000|2021-07-14 17:06:50|7271.8|7269|7271.7|7268.9|7272.2|7269.4|7270.8|7268|44
1626282420000|2021-07-14 17:07:00|7271.2|7268.4|7270.8|7268|7271.8|7269|7269.8|7267|61
1626282430000|2021-07-14 17:07:10|7271.2|7268.4|7273.7|7270.9|7276.2|7273.4|7271.2|7268.4|82
1626282440000|2021-07-14 17:07:20|7273.8|7271|7272.2|7269.4|7273.8|7271|7271.8|7269|15
1626282450000|2021-07-14 17:07:30|7271.8|7269|7273.7|7270.9|7273.8|7271|7271.7|7268.9|60
1626282460000|2021-07-14 17:07:40|7273.8|7271|7273.7|7270.9|7275.2|7272.4|7273.2|7270.4|29
1626282470000|2021-07-14 17:07:50|7273.2|7270.4|7270.2|7267.4|7273.7|7270.9|7269.7|7266.9|56
1626282480000|2021-07-14 17:08:00|7270.7|7267.9|7270.8|7268|7270.8|7268|7267.7|7264.9|239
1626282490000|2021-07-14 17:08:10|7270.7|7267.9|7272.8|7270|7273.8|7271|7269.8|7267|86
1626282500000|2021-07-14 17:08:20|7272.7|7269.9|7270.2|7267.4|7273.2|7270.4|7269.8|7267|45
1626282510000|2021-07-14 17:08:30|7269.8|7267|7269.7|7266.9|7269.8|7267|7267.7|7264.9|292
1626282520000|2021-07-14 17:08:40|7269.8|7267|7273.8|7271|7273.8|7271|7268.8|7266|95
1626282530000|2021-07-14 17:08:50|7273.7|7270.9|7272.8|7270|7273.8|7271|7272.8|7270|79
1626282540000|2021-07-14 17:09:00|7271.7|7268.9|7270.2|7267.4|7272.2|7269.4|7269.8|7267|78
1626282550000|2021-07-14 17:09:10|7270.3|7267.5|7270.8|7268|7271.2|7268.4|7270.3|7267.5|14
1626282560000|2021-07-14 17:09:20|7270.7|7267.9|7269.2|7266.4|7270.8|7268|7268.8|7266|48
1626282570000|2021-07-14 17:09:30|7268.8|7266|7267.7|7264.9|7268.8|7266|7266.7|7263.9|78
1626282580000|2021-07-14 17:09:40|7267.2|7264.4|7266.8|7264|7267.2|7264.4|7264.8|7262|167
1626282590000|2021-07-14 17:09:50|7267.8|7265|7263.8|7261|7267.8|7265|7262.8|7260|121
1626282600000|2021-07-14 17:10:00|7264.8|7262|7262.7|7259.9|7264.8|7262|7260.5|7257.7|1083
1626282610000|2021-07-14 17:10:10|7262.5|7259.7|7262.7|7259.9|7263.7|7260.9|7261.7|7258.9|160
1626282620000|2021-07-14 17:10:20|7261.7|7258.9|7262.7|7259.9|7262.7|7259.9|7260.7|7257.9|223
1626282630000|2021-07-14 17:10:30|7262.8|7260|7262.7|7259.9|7263.7|7260.9|7261.8|7259|41
1626282640000|2021-07-14 17:10:40|7262.8|7260|7261.7|7258.9|7265.7|7262.9|7260.7|7257.9|298
1626282650000|2021-07-14 17:10:50|7260.7|7257.9|7260.7|7257.9|7261.7|7258.9|7260.6|7257.8|56
1626282660000|2021-07-14 17:11:00|7261.1|7258.3|7259.7|7256.9|7261.7|7258.9|7259.7|7256.9|47
1626282670000|2021-07-14 17:11:10|7260.7|7257.9|7260.7|7257.9|7261.7|7258.9|7260.7|7257.9|100
1626282680000|2021-07-14 17:11:20|7260.2|7257.4|7259.7|7256.9|7261.7|7258.9|7259.7|7256.9|110
1626282690000|2021-07-14 17:11:30|7260.1|7257.3|7261.7|7258.9|7263.7|7260.9|7260.1|7257.3|83
1626282700000|2021-07-14 17:11:40|7261.2|7258.4|7263.7|7260.9|7264.1|7261.3|7260.7|7257.9|72
1626282710000|2021-07-14 17:11:50|7263.1|7260.3|7262.7|7259.9|7265.7|7262.9|7262.7|7259.9|129
1626282720000|2021-07-14 17:12:00|7263.2|7260.4|7268.7|7265.9|7268.7|7265.9|7263.2|7260.4|205
1626282730000|2021-07-14 17:12:10|7268.2|7265.4|7267.2|7264.4|7268.2|7265.4|7267.2|7264.4|49
1626282740000|2021-07-14 17:12:20|7267.7|7264.9|7262.8|7260|7267.8|7265|7262.2|7259.4|120
1626282750000|2021-07-14 17:12:30|7262.7|7259.9|7262.7|7259.9|7262.8|7260|7261.8|7259|37
1626282760000|2021-07-14 17:12:40|7262.2|7259.4|7262.7|7259.9|7263.8|7261|7261.2|7258.4|75
1626282770000|2021-07-14 17:12:50|7262.2|7259.4|7264.8|7262|7265.8|7263|7261.7|7258.9|115
1626282780000|2021-07-14 17:13:00|7264.7|7261.9|7262.8|7260|7264.7|7261.9|7261.2|7258.4|147
1626282790000|2021-07-14 17:13:10|7262.7|7259.9|7263.8|7261|7263.8|7261|7261.8|7259|88
1626282800000|2021-07-14 17:13:20|7263.7|7260.9|7267.8|7265|7268.8|7266|7263.7|7260.9|161
1626282810000|2021-07-14 17:13:30|7267.9|7265.1|7263.8|7261|7268.8|7266|7263.2|7260.4|107
1626282820000|2021-07-14 17:13:40|7264.2|7261.4|7261.8|7259|7264.7|7261.9|7260.7|7257.9|94
1626282830000|2021-07-14 17:13:50|7261.7|7258.9|7262.2|7259.4|7262.8|7260|7260.8|7258|49
1626282840000|2021-07-14 17:14:00|7262.8|7260|7261.8|7259|7262.8|7260|7261.2|7258.4|78
1626282850000|2021-07-14 17:14:10|7262.8|7260|7262.2|7259.4|7263.8|7261|7262.2|7259.4|57
1626282860000|2021-07-14 17:14:20|7262.3|7259.5|7265.8|7263|7266.2|7263.4|7262.3|7259.5|17
1626282870000|2021-07-14 17:14:30|7265.7|7262.9|7263.8|7261|7265.7|7262.9|7263.8|7261|35
1626282880000|2021-07-14 17:14:40|7264.2|7261.4|7263.8|7261|7264.8|7262|7263.8|7261|55
1626282890000|2021-07-14 17:14:50|7264.2|7261.4|7265.2|7262.4|7266.2|7263.4|7264.2|7261.4|29
1626282900000|2021-07-14 17:15:00|7264.8|7262|7261.8|7259|7264.8|7262|7261.8|7259|95
1626282910000|2021-07-14 17:15:10|7261.2|7258.4|7258.8|7256|7261.2|7258.4|7258.8|7256|106
1626282920000|2021-07-14 17:15:20|7258.7|7255.9|7241.1|7238.3|7258.7|7255.9|7235.6|7231.7|1935
1626282930000|2021-07-14 17:15:30|7240.6|7237.8|7237.5|7234.7|7244.6|7240.9|7236.4|7233.3|1010
1626282940000|2021-07-14 17:15:40|7238|7235.2|7237.5|7234.7|7239.5|7236.7|7234.4|7231.6|807
1626282950000|2021-07-14 17:15:50|7237.6|7234.8|7239|7236.2|7242.1|7239.3|7236.5|7233.7|445
1626282960000|2021-07-14 17:16:00|7238.9|7236.1|7235.5|7232.7|7239.5|7236.7|7232.5|7229.7|260
1626282970000|2021-07-14 17:16:10|7236.5|7233.7|7233.9|7231.1|7237.5|7234.7|7233|7230.2|112
1626282980000|2021-07-14 17:16:20|7233.5|7230.7|7231.4|7228.6|7234.5|7231.7|7231.4|7228.6|233
1626282990000|2021-07-14 17:16:30|7231.5|7228.7|7232.5|7229.7|7232.5|7229.7|7229.4|7226.6|308
1626283000000|2021-07-14 17:16:40|7232.4|7229.6|7231.9|7229.1|7232.5|7229.7|7228.4|7225.6|129
1626283010000|2021-07-14 17:16:50|7231.5|7228.7|7227.9|7225.1|7231.5|7228.7|7227.4|7224.6|158
1626283020000|2021-07-14 17:17:00|7227.4|7224.6|7217.9|7215.1|7227.9|7225.1|7213.5|7210.7|1000
1626283030000|2021-07-14 17:17:10|7217.4|7214.6|7221.9|7219.1|7221.9|7219.1|7217.4|7214.6|294
1626283040000|2021-07-14 17:17:20|7221.5|7218.7|7221.9|7219.1|7226.4|7223.6|7220.9|7218.1|260
1626283050000|2021-07-14 17:17:30|7222.5|7219.7|7226.5|7223.7|7228.5|7225.7|7221.5|7218.7|539
1626283060000|2021-07-14 17:17:40|7226.4|7223.6|7220.5|7217.7|7226.4|7223.6|7219.9|7217.1|124
1626283070000|2021-07-14 17:17:50|7219.9|7217.1|7217.5|7214.7|7220.5|7217.7|7216.4|7213.6|203
1626283080000|2021-07-14 17:18:00|7217.4|7214.6|7213|7210.2|7217.5|7214.7|7212.5|7209.7|307
1626283090000|2021-07-14 17:18:10|7212.6|7209.8|7217.5|7214.7|7218.5|7215.7|7211.5|7208.7|330
1626283100000|2021-07-14 17:18:20|7217|7214.2|7213.5|7210.7|7217.5|7214.7|7212.5|7209.7|149
1626283110000|2021-07-14 17:18:30|7212.5|7209.7|7209.5|7206.7|7212.9|7210.1|7207.4|7204.6|228
1626283120000|2021-07-14 17:18:40|7209.4|7206.6|7199.9|7197.1|7209.5|7206.7|7192.4|7189.6|1180
1626283130000|2021-07-14 17:18:50|7199.5|7196.7|7203.9|7201.1|7204.5|7201.7|7197.4|7194.6|396
1626283140000|2021-07-14 17:19:00|7204.4|7201.6|7206|7203.2|7207.9|7205.1|7201.4|7198.6|325
1626283150000|2021-07-14 17:19:10|7206.5|7203.7|7197.9|7195.1|7206.5|7203.7|7197.9|7195.1|165
1626283160000|2021-07-14 17:19:20|7197.4|7194.6|7199.9|7197.1|7202.4|7199.6|7195.9|7193.1|219
1626283170000|2021-07-14 17:19:30|7201.4|7198.6|7197.9|7195.1|7203.5|7200.7|7196.4|7193.6|247
1626283180000|2021-07-14 17:19:40|7198.4|7195.6|7194.9|7192.1|7198.4|7195.6|7187.9|7185.1|372
1626283190000|2021-07-14 17:19:50|7195.4|7192.6|7201.9|7199.1|7201.9|7199.1|7193.4|7190.6|221
1626283200000|2021-07-14 17:20:00|7201.5|7198.7|7190.5|7187.7|7201.5|7198.7|7190.5|7187.7|275
1626283210000|2021-07-14 17:20:10|7190.4|7187.6|7189.4|7186.6|7190.4|7187.6|7180.9|7178.1|574
1626283220000|2021-07-14 17:20:20|7188.9|7186.1|7200.9|7198.1|7202.5|7199.7|7188.9|7186.1|497
1626283230000|2021-07-14 17:20:30|7201.5|7198.7|7199.9|7197.1|7203.5|7200.7|7196.9|7194.1|296
1626283240000|2021-07-14 17:20:40|7199.5|7196.7|7192.5|7189.7|7199.5|7196.7|7189.9|7187.1|197
1626283250000|2021-07-14 17:20:50|7192.9|7190.1|7194.5|7191.7|7201.5|7198.7|7192.9|7190.1|201
1626283260000|2021-07-14 17:21:00|7194.9|7192.1|7194.9|7192.1|7197.9|7195.1|7190.5|7187.7|135
1626283270000|2021-07-14 17:21:10|7195.4|7192.6|7200.9|7198.1|7202|7199.2|7195.4|7192.6|224
1626283280000|2021-07-14 17:21:20|7199.9|7197.1|7200.4|7197.6|7200.9|7198.1|7197.5|7194.7|83
1626283290000|2021-07-14 17:21:30|7200|7197.2|7199.9|7197.1|7202.4|7199.6|7198.4|7195.6|131
1626283300000|2021-07-14 17:21:40|7198.5|7195.7|7195.4|7192.6|7200.4|7197.6|7192.4|7189.6|764
1626283310000|2021-07-14 17:21:50|7194.9|7192.1|7198.4|7195.6|7198.4|7195.6|7194.9|7192.1|64
1626283320000|2021-07-14 17:22:00|7198.5|7195.7|7198.4|7195.6|7201.4|7198.6|7198.4|7195.6|125
1626283330000|2021-07-14 17:22:10|7198.5|7195.7|7202.9|7200.1|7205.4|7202.6|7198.5|7195.7|349
1626283340000|2021-07-14 17:22:20|7203.1|7200.3|7211.9|7209.1|7212.4|7209.6|7201.9|7199.1|334
1626283350000|2021-07-14 17:22:30|7211.5|7208.7|7215.4|7212.6|7217.5|7214.7|7209.9|7207.1|584
1626283360000|2021-07-14 17:22:40|7215.9|7213.1|7224.5|7221.7|7224.5|7221.7|7211.5|7208.7|413
1626283370000|2021-07-14 17:22:50|7224.4|7221.6|7223.9|7221.1|7228.5|7225.7|7223.4|7220.6|321
1626283380000|2021-07-14 17:23:00|7223.5|7220.7|7232.5|7229.7|7232.9|7230.1|7222.9|7220.1|308
1626283390000|2021-07-14 17:23:10|7231.5|7228.7|7229.1|7226.3|7235.6|7232.8|7228.9|7226.1|274
1626283400000|2021-07-14 17:23:20|7229.5|7226.7|7229.5|7226.7|7233|7230.2|7228.6|7225.8|228
1626283410000|2021-07-14 17:23:30|7229.4|7226.6|7229.5|7226.7|7231.6|7228.8|7228.5|7225.7|206
1626283420000|2021-07-14 17:23:40|7229.6|7226.8|7229.1|7226.3|7232.1|7229.3|7228.2|7225.4|101
1626283430000|2021-07-14 17:23:50|7228.6|7225.8|7229.1|7226.3|7230.5|7227.7|7228.1|7225.3|65
1626283440000|2021-07-14 17:24:00|7228.6|7225.8|7225.6|7222.8|7228.6|7225.8|7225.1|7222.3|99
1626283450000|2021-07-14 17:24:10|7225.1|7222.3|7226.1|7223.3|7227.5|7224.7|7223.6|7220.8|123
1626283460000|2021-07-14 17:24:20|7226.6|7223.8|7228.1|7225.3|7232.1|7229.3|7226.6|7223.8|98
1626283470000|2021-07-14 17:24:30|7227.6|7224.8|7233.1|7230.3|7233.1|7230.3|7227.5|7224.7|88
1626283480000|2021-07-14 17:24:40|7233.5|7230.7|7231.1|7228.3|7233.5|7230.7|7230.5|7227.7|88
1626283490000|2021-07-14 17:24:50|7230.6|7227.8|7229.6|7226.8|7231.5|7228.7|7228.5|7225.7|132
1626283500000|2021-07-14 17:25:00|7229.5|7226.7|7232.1|7229.3|7236.1|7233.3|7229.1|7226.3|380
1626283510000|2021-07-14 17:25:10|7232.5|7229.7|7226.9|7224.1|7232.5|7229.7|7224.5|7221.7|181
1626283520000|2021-07-14 17:25:20|7226.5|7223.7|7225.5|7222.7|7227.4|7224.6|7225.4|7222.6|67
1626283530000|2021-07-14 17:25:30|7224.9|7222.1|7224.9|7222.1|7225.5|7222.7|7221.3|7218.5|176
1626283540000|2021-07-14 17:25:40|7224.8|7222|7226.5|7223.7|7227.3|7224.5|7223.9|7221.1|34
1626283550000|2021-07-14 17:25:50|7226.9|7224.1|7228.5|7225.7|7229.9|7227.1|7226.5|7223.7|111
1626283560000|2021-07-14 17:26:00|7229.3|7226.5|7226.5|7223.7|7229.3|7226.5|7226.5|7223.7|42
1626283570000|2021-07-14 17:26:10|7226.3|7223.5|7225.4|7222.6|7227.4|7224.6|7224.9|7222.1|26
1626283580000|2021-07-14 17:26:20|7225.3|7222.5|7227.5|7224.7|7227.5|7224.7|7224.5|7221.7|56
1626283590000|2021-07-14 17:26:30|7228.4|7225.6|7229.9|7227.1|7230.3|7227.5|7225.9|7223.1|179
1626283600000|2021-07-14 17:26:40|7230.5|7227.7|7228.5|7225.7|7230.9|7228.1|7228.5|7225.7|56
1626283610000|2021-07-14 17:26:50|7228|7225.2|7229.5|7226.7|7229.5|7226.7|7227.9|7225.1|45
1626283620000|2021-07-14 17:27:00|7230.5|7227.7|7231.5|7228.7|7233.9|7231.1|7230.5|7227.7|92
1626283630000|2021-07-14 17:27:10|7231.9|7229.1|7229.9|7227.1|7232.9|7230.1|7229.5|7226.7|76
1626283640000|2021-07-14 17:27:20|7229.5|7226.7|7228.1|7225.3|7229.9|7227.1|7227.9|7225.1|35
1626283650000|2021-07-14 17:27:30|7228.5|7225.7|7227.9|7225.1|7228.5|7225.7|7227.5|7224.7|28
1626283660000|2021-07-14 17:27:40|7228.3|7225.5|7226.9|7224.1|7228.9|7226.1|7226.5|7223.7|40
1626283670000|2021-07-14 17:27:50|7227.4|7224.6|7227.4|7224.6|7227.5|7224.7|7225.9|7223.1|26
1626283680000|2021-07-14 17:28:00|7226.9|7224.1|7225.5|7222.7|7228.5|7225.7|7225.5|7222.7|97
1626283690000|2021-07-14 17:28:10|7224.5|7221.7|7225.4|7222.6|7225.5|7222.7|7222.5|7219.7|97
1626283700000|2021-07-14 17:28:20|7224.9|7222.1|7222.3|7219.5|7224.9|7222.1|7220.2|7216.9|355
1626283710000|2021-07-14 17:28:30|7222.2|7219.4|7225.3|7222.5|7226.3|7223.5|7221.3|7218.5|127
1626283720000|2021-07-14 17:28:40|7225.2|7222.4|7225.8|7223|7227.3|7224.5|7224.9|7222.1|145
1626283730000|2021-07-14 17:28:50|7225.9|7223.1|7227.4|7224.6|7228.5|7225.7|7225.8|7223|51
1626283740000|2021-07-14 17:29:00|7227.3|7224.5|7232.3|7229.5|7233.9|7231.1|7227.3|7224.5|137
1626283750000|2021-07-14 17:29:10|7231.9|7229.1|7238.5|7235.7|7239.3|7236.5|7230.9|7228.1|206
1626283760000|2021-07-14 17:29:20|7238.9|7236.1|7236.9|7234.1|7239.5|7236.7|7236.3|7233.5|194
1626283770000|2021-07-14 17:29:30|7236.5|7233.7|7238.3|7235.5|7239.3|7236.5|7236.3|7233.5|149
1626283780000|2021-07-14 17:29:40|7238.4|7235.6|7241.3|7238.5|7242.3|7239.5|7237.3|7234.5|202
1626283790000|2021-07-14 17:29:50|7241.5|7238.7|7248.3|7245.5|7248.3|7245.5|7241.5|7238.7|198
1626283800000|2021-07-14 17:30:00|7248.2|7245.4|7252.5|7249.7|7254.3|7251.5|7245.9|7243.1|438
1626283810000|2021-07-14 17:30:10|7252.9|7250.1|7248.9|7246.1|7253.5|7250.7|7248.9|7246.1|204
1626283820000|2021-07-14 17:30:20|7248.5|7245.7|7264.5|7261.7|7264.5|7261.7|7246.5|7243.7|818
1626283830000|2021-07-14 17:30:30|7264.6|7261.8|7259.5|7256.7|7265.5|7262.7|7259.3|7256.5|352
1626283840000|2021-07-14 17:30:40|7259.3|7256.5|7260.3|7257.5|7263.5|7260.7|7259.3|7256.5|171
1626283850000|2021-07-14 17:30:50|7260.5|7257.7|7261.3|7258.5|7262.3|7259.5|7259.5|7256.7|207
1626283860000|2021-07-14 17:31:00|7261.4|7258.6|7259.5|7256.7|7261.9|7259.1|7258.5|7255.7|127
1626283870000|2021-07-14 17:31:10|7259.4|7256.6|7263.5|7260.7|7263.5|7260.7|7257.3|7254.5|121
1626283880000|2021-07-14 17:31:20|7264.3|7261.5|7263.5|7260.7|7265.3|7262.5|7261.9|7259.1|85
1626283890000|2021-07-14 17:31:30|7263.4|7260.6|7268.4|7265.6|7269.5|7266.7|7262.5|7259.7|172
1626283900000|2021-07-14 17:31:40|7268.5|7265.7|7273.5|7270.7|7275.5|7272.7|7267.5|7264.7|388
1626283910000|2021-07-14 17:31:50|7272.9|7270.1|7277.4|7274.6|7280.9|7278.1|7268.9|7266.1|280
1626283920000|2021-07-14 17:32:00|7277.5|7274.7|7283.3|7280.5|7285.9|7283.1|7275.5|7272.7|412
1626283930000|2021-07-14 17:32:10|7283.4|7280.6|7278.5|7275.7|7283.9|7281.1|7277.9|7275.1|177
1626283940000|2021-07-14 17:32:20|7279.3|7276.5|7276.4|7273.6|7279.5|7276.7|7276.3|7273.5|99
1626283950000|2021-07-14 17:32:30|7276.3|7273.5|7279.3|7276.5|7283.5|7280.7|7276.3|7273.5|163
1626283960000|2021-07-14 17:32:40|7279.4|7276.6|7278.3|7275.5|7280.3|7277.5|7278.3|7275.5|66
1626283970000|2021-07-14 17:32:50|7277.4|7274.6|7269.8|7267|7277.5|7274.7|7266.5|7263.7|509
1626283980000|2021-07-14 17:33:00|7270.2|7267.4|7269.3|7266.5|7271.3|7268.5|7267.3|7264.5|203
1626283990000|2021-07-14 17:33:10|7269.4|7266.6|7267.9|7265.1|7269.9|7267.1|7267.3|7264.5|89
1626284000000|2021-07-14 17:33:20|7267.5|7264.7|7269.4|7266.6|7269.9|7267.1|7267.5|7264.7|63
1626284010000|2021-07-14 17:33:30|7269.5|7266.7|7267.3|7264.5|7270.9|7268.1|7266.3|7263.5|238
1626284020000|2021-07-14 17:33:40|7267.4|7264.6|7266.9|7264.1|7268.5|7265.7|7266.5|7263.7|62
1626284030000|2021-07-14 17:33:50|7266.5|7263.7|7268.3|7265.5|7269.3|7266.5|7266.5|7263.7|326
1626284040000|2021-07-14 17:34:00|7268.5|7265.7|7268.3|7265.5|7272.3|7269.5|7267.9|7265.1|148
1626284050000|2021-07-14 17:34:10|7267.5|7264.7|7266.9|7264.1|7268.9|7266.1|7266.3|7263.5|97
1626284060000|2021-07-14 17:34:20|7267.1|7264.3|7267.9|7265.1|7268.5|7265.7|7266.9|7264.1|42
1626284070000|2021-07-14 17:34:30|7268.3|7265.5|7266.8|7264|7268.5|7265.7|7265.5|7262.7|75
1626284080000|2021-07-14 17:34:40|7266.9|7264.1|7267.3|7264.5|7267.9|7265.1|7266.3|7263.5|65
1626284090000|2021-07-14 17:34:50|7266.9|7264.1|7266.3|7263.5|7266.9|7264.1|7265.3|7262.5|68
1626284100000|2021-07-14 17:35:00|7267.3|7264.5|7268.5|7265.7|7268.9|7266.1|7266.3|7263.5|107
1626284110000|2021-07-14 17:35:10|7268.8|7266|7265.9|7263.1|7269.3|7266.5|7265.9|7263.1|33
1626284120000|2021-07-14 17:35:20|7266.3|7263.5|7266.4|7263.6|7269.3|7266.5|7266.3|7263.5|45
1626284130000|2021-07-14 17:35:30|7266.3|7263.5|7271.3|7268.5|7271.3|7268.5|7265.5|7262.7|57
1626284140000|2021-07-14 17:35:40|7271.9|7269.1|7272.3|7269.5|7273.3|7270.5|7270.3|7267.5|82
1626284150000|2021-07-14 17:35:50|7271.9|7269.1|7271.9|7269.1|7273.9|7271.1|7271.9|7269.1|37
1626284160000|2021-07-14 17:36:00|7272.5|7269.7|7272.9|7270.1|7273.9|7271.1|7271.9|7269.1|55
1626284170000|2021-07-14 17:36:10|7273|7270.2|7274.9|7272.1|7275.9|7273.1|7271.3|7268.5|118
1626284180000|2021-07-14 17:36:20|7274.5|7271.7|7274.3|7271.5|7275.3|7272.5|7272.4|7269.6|57
1626284190000|2021-07-14 17:36:30|7273.9|7271.1|7273.9|7271.1|7274.3|7271.5|7272.9|7270.1|20
1626284200000|2021-07-14 17:36:40|7274.3|7271.5|7273.3|7270.5|7275.3|7272.5|7273.3|7270.5|53
1626284210000|2021-07-14 17:36:50|7273.4|7270.6|7274.3|7271.5|7274.5|7271.7|7272.4|7269.6|37
1626284220000|2021-07-14 17:37:00|7273.9|7271.1|7277.4|7274.6|7278.5|7275.7|7272.9|7270.1|74
1626284230000|2021-07-14 17:37:10|7277|7274.2|7277.5|7274.7|7277.9|7275.1|7276.5|7273.7|29
1626284240000|2021-07-14 17:37:20|7277.9|7275.1|7279.5|7276.7|7280.5|7277.7|7277.5|7274.7|120
1626284250000|2021-07-14 17:37:30|7279.3|7276.5|7278.3|7275.5|7279.5|7276.7|7278.3|7275.5|112
1626284260000|2021-07-14 17:37:40|7277.5|7274.7|7273.9|7271.1|7277.5|7274.7|7273.9|7271.1|120
1626284270000|2021-07-14 17:37:50|7273.5|7270.7|7274.3|7271.5|7275.4|7272.6|7271.9|7269.1|142
1626284280000|2021-07-14 17:38:00|7274.4|7271.6|7279.5|7276.7|7279.5|7276.7|7274.3|7271.5|97
1626284290000|2021-07-14 17:38:10|7279.4|7276.6|7277.4|7274.6|7279.4|7276.6|7277.3|7274.5|63
1626284300000|2021-07-14 17:38:20|7277.3|7274.5|7275.5|7272.7|7277.3|7274.5|7275.3|7272.5|47
1626284310000|2021-07-14 17:38:30|7275.4|7272.6|7276.4|7273.6|7277.5|7274.7|7274.5|7271.7|68
1626284320000|2021-07-14 17:38:40|7276.5|7273.7|7274.9|7272.1|7277.5|7274.7|7274.5|7271.7|68
1626284330000|2021-07-14 17:38:50|7274.5|7271.7|7271.5|7268.7|7274.5|7271.7|7271.3|7268.5|62
1626284340000|2021-07-14 17:39:00|7271.4|7268.6|7270.3|7267.5|7271.9|7269.1|7270.3|7267.5|39
1626284350000|2021-07-14 17:39:10|7270.4|7267.6|7271.4|7268.6|7271.9|7269.1|7269.4|7266.6|48
1626284360000|2021-07-14 17:39:20|7271.9|7269.1|7271.9|7269.1|7272.3|7269.5|7270.9|7268.1|31
1626284370000|2021-07-14 17:39:30|7271.8|7269|7268.3|7265.5|7271.8|7269|7267.9|7265.1|141
1626284380000|2021-07-14 17:39:40|7268.4|7265.6|7271.4|7268.6|7272.3|7269.5|7268.4|7265.6|81
1626284390000|2021-07-14 17:39:50|7272.3|7269.5|7271.9|7269.1|7273.9|7271.1|7271.4|7268.6|30
1626284400000|2021-07-14 17:40:00|7271.5|7268.7|7269.5|7266.7|7272.3|7269.5|7269.5|7266.7|18
1626284410000|2021-07-14 17:40:10|7269.3|7266.5|7264.5|7261.7|7269.3|7266.5|7264.5|7261.7|98
1626284420000|2021-07-14 17:40:20|7264.9|7262.1|7264.9|7262.1|7265.5|7262.7|7264.3|7261.5|58
1626284430000|2021-07-14 17:40:30|7264.5|7261.7|7264.3|7261.5|7264.9|7262.1|7262.5|7259.7|169
1626284440000|2021-07-14 17:40:40|7263.3|7260.5|7262.5|7259.7|7264.3|7261.5|7261.9|7259.1|70
1626284450000|2021-07-14 17:40:50|7263.3|7260.5|7264.5|7261.7|7264.5|7261.7|7263.3|7260.5|44
1626284460000|2021-07-14 17:41:00|7265.3|7262.5|7267.3|7264.5|7267.3|7264.5|7263.9|7261.1|42
1626284470000|2021-07-14 17:41:10|7267.5|7264.7|7267.5|7264.7|7268.4|7265.6|7266.9|7264.1|55
1626284480000|2021-07-14 17:41:20|7267.4|7264.6|7265.5|7262.7|7267.5|7264.7|7265.5|7262.7|30
1626284490000|2021-07-14 17:41:30|7265.9|7263.1|7265.9|7263.1|7266.5|7263.7|7264.3|7261.5|61
1626284500000|2021-07-14 17:41:40|7265.5|7262.7|7264.4|7261.6|7265.5|7262.7|7264.3|7261.5|40
1626284510000|2021-07-14 17:41:50|7264.3|7261.5|7263.9|7261.1|7264.5|7261.7|7261.3|7258.5|195
1626284520000|2021-07-14 17:42:00|7264|7261.2|7263.4|7260.6|7265.3|7262.5|7262.4|7259.6|51
1626284530000|2021-07-14 17:42:10|7263.3|7260.5|7263.5|7260.7|7265.5|7262.7|7263.3|7260.5|70
1626284540000|2021-07-14 17:42:20|7263.4|7260.6|7264.5|7261.7|7265.3|7262.5|7263.3|7260.5|58
1626284550000|2021-07-14 17:42:30|7264.4|7261.6|7265.3|7262.5|7266.5|7263.7|7263.3|7260.5|46
1626284560000|2021-07-14 17:42:40|7265.5|7262.7|7263.9|7261.1|7265.9|7263.1|7262.3|7259.5|171
1626284570000|2021-07-14 17:42:50|7263.5|7260.7|7264.5|7261.7|7266.3|7263.5|7263.5|7260.7|31
1626284580000|2021-07-14 17:43:00|7264.9|7262.1|7267.5|7264.7|7267.5|7264.7|7264.5|7261.7|46
1626284590000|2021-07-14 17:43:10|7267.9|7265.1|7268|7265.2|7268.5|7265.7|7267.5|7264.7|20
1626284600000|2021-07-14 17:43:20|7267.9|7265.1|7268.5|7265.7|7268.9|7266.1|7267.5|7264.7|29
1626284610000|2021-07-14 17:43:30|7268.6|7265.8|7270.4|7267.6|7271.9|7269.1|7268.6|7265.8|52
1626284620000|2021-07-14 17:43:40|7270.5|7267.7|7273.9|7271.1|7273.9|7271.1|7270.4|7267.6|59
1626284630000|2021-07-14 17:43:50|7274.5|7271.7|7272.5|7269.7|7274.5|7271.7|7271.3|7268.5|77
1626284640000|2021-07-14 17:44:00|7273.3|7270.5|7279.4|7276.6|7279.4|7276.6|7272.5|7269.7|174
1626284650000|2021-07-14 17:44:10|7278.5|7275.7|7272.9|7270.1|7279.3|7276.5|7272.5|7269.7|127
1626284660000|2021-07-14 17:44:20|7273.3|7270.5|7276.5|7273.7|7276.5|7273.7|7272.9|7270.1|96
1626284670000|2021-07-14 17:44:30|7277.5|7274.7|7277.4|7274.6|7277.5|7274.7|7276.5|7273.7|30
1626284680000|2021-07-14 17:44:40|7277.5|7274.7|7278.5|7275.7|7283.5|7280.7|7277.5|7274.7|186
1626284690000|2021-07-14 17:44:50|7278.6|7275.8|7281.9|7279.1|7282.5|7279.7|7278.5|7275.7|71
1626284700000|2021-07-14 17:45:00|7281.5|7278.7|7278.9|7276.1|7281.9|7279.1|7276.9|7274.1|129
1626284710000|2021-07-14 17:45:10|7278.5|7275.7|7277.4|7274.6|7278.9|7276.1|7275.5|7272.7|65
1626284720000|2021-07-14 17:45:20|7277.5|7274.7|7281.3|7278.5|7281.5|7278.7|7277.3|7274.5|38
1626284730000|2021-07-14 17:45:30|7280.3|7277.5|7280.3|7277.5|7280.5|7277.7|7278.9|7276.1|24
1626284740000|2021-07-14 17:45:40|7279.9|7277.1|7279.3|7276.5|7279.9|7277.1|7277.3|7274.5|38
1626284750000|2021-07-14 17:45:50|7279.4|7276.6|7283.3|7280.5|7284.3|7281.5|7279.3|7276.5|209
1626284760000|2021-07-14 17:46:00|7282.5|7279.7|7277.5|7274.7|7282.5|7279.7|7277.3|7274.5|50
1626284770000|2021-07-14 17:46:10|7277.3|7274.5|7279.4|7276.6|7280.3|7277.5|7277.3|7274.5|63
1626284780000|2021-07-14 17:46:20|7279.3|7276.5|7279.3|7276.5|7280.3|7277.5|7278.3|7275.5|38
1626284790000|2021-07-14 17:46:30|7279.4|7276.6|7279.4|7276.6|7279.9|7277.1|7279.3|7276.5|26
1626284800000|2021-07-14 17:46:40|7280.3|7277.5|7274.9|7272.1|7280.3|7277.5|7274.5|7271.7|152
1626284810000|2021-07-14 17:46:50|7274.5|7271.7|7276.3|7273.5|7276.9|7274.1|7272.9|7270.1|55
1626284820000|2021-07-14 17:47:00|7276.5|7273.7|7277.5|7274.7|7277.5|7274.7|7276.3|7273.5|60
1626284830000|2021-07-14 17:47:10|7277.3|7274.5|7275.5|7272.7|7277.5|7274.7|7274.3|7271.5|89
1626284840000|2021-07-14 17:47:20|7274.9|7272.1|7275|7272.2|7275.5|7272.7|7274.3|7271.5|32
1626284850000|2021-07-14 17:47:30|7275.5|7272.7|7270.9|7268.1|7275.5|7272.7|7270.9|7268.1|104
1626284860000|2021-07-14 17:47:40|7271.5|7268.7|7271.5|7268.7|7271.9|7269.1|7270.9|7268.1|19
1626284870000|2021-07-14 17:47:50|7272.3|7269.5|7271.5|7268.7|7272.3|7269.5|7271.4|7268.6|9
1626284880000|2021-07-14 17:48:00|7271.3|7268.5|7273.3|7270.5|7273.3|7270.5|7269.5|7266.7|78
1626284890000|2021-07-14 17:48:10|7272.9|7270.1|7273.9|7271.1|7274.5|7271.7|7272.5|7269.7|47
1626284900000|2021-07-14 17:48:20|7274|7271.2|7274.5|7271.7|7274.5|7271.7|7273.4|7270.6|15
1626284910000|2021-07-14 17:48:30|7274.4|7271.6|7274.9|7272.1|7274.9|7272.1|7273.5|7270.7|23
1626284920000|2021-07-14 17:48:40|7274.5|7271.7|7274.4|7271.6|7275.9|7273.1|7274.4|7271.6|22
1626284930000|2021-07-14 17:48:50|7274|7271.2|7272.4|7269.6|7274|7271.2|7271.5|7268.7|36
1626284940000|2021-07-14 17:49:00|7271.4|7268.6|7271.5|7268.7|7272.5|7269.7|7270.9|7268.1|43
1626284950000|2021-07-14 17:49:10|7271.4|7268.6|7269.5|7266.7|7271.5|7268.7|7269.3|7266.5|54
1626284960000|2021-07-14 17:49:20|7268.6|7265.8|7268.3|7265.5|7268.6|7265.8|7266.9|7264.1|59
1626284970000|2021-07-14 17:49:30|7267.9|7265.1|7265.9|7263.1|7268.4|7265.6|7265.4|7262.6|49
1626284980000|2021-07-14 17:49:40|7266.3|7263.5|7267.9|7265.1|7267.9|7265.1|7265.9|7263.1|32
1626284990000|2021-07-14 17:49:50|7268|7265.2|7269.5|7266.7|7269.5|7266.7|7267.3|7264.5|58
1626285000000|2021-07-14 17:50:00|7269.9|7267.1|7271.5|7268.7|7274.3|7271.5|7269.5|7266.7|77
1626285010000|2021-07-14 17:50:10|7271.9|7269.1|7271|7268.2|7271.9|7269.1|7270.4|7267.6|14
1626285020000|2021-07-14 17:50:20|7271.5|7268.7|7269.5|7266.7|7271.5|7268.7|7269.5|7266.7|20
1626285030000|2021-07-14 17:50:30|7268.9|7266.1|7268.5|7265.7|7269.5|7266.7|7268.4|7265.6|15
1626285040000|2021-07-14 17:50:40|7268.9|7266.1|7268.9|7266.1|7270.5|7267.7|7268.5|7265.7|206
1626285050000|2021-07-14 17:50:50|7269.5|7266.7|7266.5|7263.7|7269.5|7266.7|7266.3|7263.5|32
1626285060000|2021-07-14 17:51:00|7267.3|7264.5|7271.9|7269.1|7272.9|7270.1|7267.3|7264.5|62
1626285070000|2021-07-14 17:51:10|7271.5|7268.7|7270.9|7268.1|7271.9|7269.1|7270.4|7267.6|13
1626285080000|2021-07-14 17:51:20|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7268.9|7266.1|33
1626285090000|2021-07-14 17:51:30|7270.3|7267.5|7268.9|7266.1|7270.3|7267.5|7268.9|7266.1|102
1626285100000|2021-07-14 17:51:40|7268.3|7265.5|7269.9|7267.1|7269.9|7267.1|7266.5|7263.7|136
1626285110000|2021-07-14 17:51:50|7269.5|7266.7|7272.9|7270.1|7273.3|7270.5|7269.5|7266.7|40
1626285120000|2021-07-14 17:52:00|7272.5|7269.7|7272.9|7270.1|7273.5|7270.7|7271.9|7269.1|32
1626285130000|2021-07-14 17:52:10|7273.3|7270.5|7274.3|7271.5|7274.3|7271.5|7272.4|7269.6|24
1626285140000|2021-07-14 17:52:20|7274.4|7271.6|7274.5|7271.7|7275.5|7272.7|7274.4|7271.6|106
1626285150000|2021-07-14 17:52:30|7273.5|7270.7|7272.5|7269.7|7273.5|7270.7|7272.5|7269.7|14
1626285160000|2021-07-14 17:52:40|7272.4|7269.6|7271.5|7268.7|7272.5|7269.7|7270.9|7268.1|20
1626285170000|2021-07-14 17:52:50|7271.4|7268.6|7269.5|7266.7|7271.4|7268.6|7268.5|7265.7|44
1626285180000|2021-07-14 17:53:00|7269.3|7266.5|7268.9|7266.1|7269.3|7266.5|7268.5|7265.7|11
1626285190000|2021-07-14 17:53:10|7268.5|7265.7|7270.5|7267.7|7271.5|7268.7|7268.5|7265.7|71
1626285200000|2021-07-14 17:53:20|7270.9|7268.1|7269.5|7266.7|7270.9|7268.1|7268.9|7266.1|22
1626285210000|2021-07-14 17:53:30|7269.4|7266.6|7268.5|7265.7|7270.3|7267.5|7265.5|7262.7|67
1626285220000|2021-07-14 17:53:40|7267.9|7265.1|7265.9|7263.1|7268.5|7265.7|7265.9|7263.1|34
1626285230000|2021-07-14 17:53:50|7264.9|7262.1|7265.9|7263.1|7266.9|7264.1|7264.3|7261.5|95
1626285240000|2021-07-14 17:54:00|7266.4|7263.6|7266.4|7263.6|7267.3|7264.5|7265.9|7263.1|33
1626285250000|2021-07-14 17:54:10|7266.3|7263.5|7266.5|7263.7|7267.4|7264.6|7266.3|7263.5|32
1626285260000|2021-07-14 17:54:20|7266.9|7264.1|7267.3|7264.5|7267.5|7264.7|7266.4|7263.6|22
1626285270000|2021-07-14 17:54:30|7266.9|7264.1|7265.5|7262.7|7266.9|7264.1|7265.3|7262.5|26
1626285280000|2021-07-14 17:54:40|7266.3|7263.5|7266.9|7264.1|7267.3|7264.5|7266.3|7263.5|16
1626285290000|2021-07-14 17:54:50|7266.5|7263.7|7269.5|7266.7|7270.9|7268.1|7266.5|7263.7|54
1626285300000|2021-07-14 17:55:00|7269.3|7266.5|7266.5|7263.7|7269.5|7266.7|7266.5|7263.7|41
1626285310000|2021-07-14 17:55:10|7267.3|7264.5|7267.4|7264.6|7267.5|7264.7|7266.5|7263.7|44
1626285320000|2021-07-14 17:55:20|7267.5|7264.7|7269.5|7266.7|7270.5|7267.7|7266.5|7263.7|31
1626285330000|2021-07-14 17:55:30|||||||||3
1626285340000|2021-07-14 17:55:40|7269.9|7267.1|7268.5|7265.7|7270.5|7267.7|7268.5|7265.7|35
1626285350000|2021-07-14 17:55:50|7269.5|7266.7|7272.9|7270.1|7272.9|7270.1|7269.5|7266.7|102
1626285360000|2021-07-14 17:56:00|7272.5|7269.7|7275.3|7272.5|7275.5|7272.7|7271.9|7269.1|68
1626285370000|2021-07-14 17:56:10|7275.4|7272.6|7271.5|7268.7|7275.4|7272.6|7270.9|7268.1|34
1626285380000|2021-07-14 17:56:20|7271.4|7268.6|7269.9|7267.1|7271.5|7268.7|7269.4|7266.6|25
1626285390000|2021-07-14 17:56:30|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7267.9|7265.1|33
1626285400000|2021-07-14 17:56:40|7269.3|7266.5|7269.5|7266.7|7269.9|7267.1|7268.5|7265.7|48
1626285410000|2021-07-14 17:56:50|7270|7267.2|7271.5|7268.7|7272.5|7269.7|7270|7267.2|32
1626285420000|2021-07-14 17:57:00|7271.4|7268.6|7270.9|7268.1|7271.4|7268.6|7269.9|7267.1|22
1626285430000|2021-07-14 17:57:10|7270.5|7267.7|7269.4|7266.6|7270.5|7267.7|7268.9|7266.1|13
1626285440000|2021-07-14 17:57:20|7269|7266.2|7269.5|7266.7|7269.5|7266.7|7267.9|7265.1|30
1626285450000|2021-07-14 17:57:30|7269.9|7267.1|7272.5|7269.7|7272.9|7270.1|7269.5|7266.7|25
1626285460000|2021-07-14 17:57:40|7273.5|7270.7|7271.4|7268.6|7273.5|7270.7|7270.9|7268.1|35
1626285470000|2021-07-14 17:57:50|7271.5|7268.7|7271.9|7269.1|7272.5|7269.7|7271.5|7268.7|9
1626285480000|2021-07-14 17:58:00|7272.3|7269.5|7269.3|7266.5|7272.3|7269.5|7268.9|7266.1|47
1626285490000|2021-07-14 17:58:10|7268.9|7266.1|7267.5|7264.7|7268.9|7266.1|7266.5|7263.7|34
1626285500000|2021-07-14 17:58:20|7267.4|7264.6|7270.9|7268.1|7271.5|7268.7|7267.4|7264.6|29
1626285510000|2021-07-14 17:58:30|7271.3|7268.5|7269.5|7266.7|7271.4|7268.6|7269.3|7266.5|39
1626285520000|2021-07-14 17:58:40|7269.3|7266.5|7269.5|7266.7|7269.5|7266.7|7268.4|7265.6|10
1626285530000|2021-07-14 17:58:50|7270.3|7267.5|7269.9|7267.1|7272.3|7269.5|7269.4|7266.6|25
1626285540000|2021-07-14 17:59:00|7269.5|7266.7|7269.5|7266.7|7271.3|7268.5|7268.9|7266.1|53
1626285550000|2021-07-14 17:59:10|7269.4|7266.6|7268.5|7265.7|7269.4|7266.6|7267.9|7265.1|7
1626285560000|2021-07-14 17:59:20|7269.5|7266.7|7269.4|7266.6|7270.3|7267.5|7268.4|7265.6|28
1626285570000|2021-07-14 17:59:30|7269.5|7266.7|7269.5|7266.7|7270.5|7267.7|7269.4|7266.6|5
1626285580000|2021-07-14 17:59:40|7269.9|7267.1|7269.5|7266.7|7271.5|7268.7|7269.5|7266.7|29
1626285590000|2021-07-14 17:59:50|7269.4|7266.6|7270.5|7267.7|7270.5|7267.7|7269.3|7266.5|36
1626285600000|2021-07-14 18:00:00|7270|7267.2|7265.5|7262.7|7270.5|7267.7|7265.5|7262.7|166
1626285610000|2021-07-14 18:00:10|7265.9|7263.1|7264.9|7262.1|7266|7263.2|7263.9|7261.1|114
1626285620000|2021-07-14 18:00:20|7265.3|7262.5|7265.5|7262.7|7265.5|7262.7|7264.3|7261.5|31
1626285630000|2021-07-14 18:00:30|7265.3|7262.5|7264.9|7262.1|7265.5|7262.7|7264.5|7261.7|31
1626285640000|2021-07-14 18:00:40|7265.3|7262.5|7269.9|7267.1|7270.5|7267.7|7265.3|7262.5|79
1626285650000|2021-07-14 18:00:50|7270.4|7267.6|7269.4|7266.6|7272.4|7269.6|7269.3|7266.5|106
1626285660000|2021-07-14 18:01:00|7269.3|7266.5|7268.4|7265.6|7269.9|7267.1|7266.9|7264.1|128
1626285670000|2021-07-14 18:01:10|7267.9|7265.1|7266.9|7264.1|7268.3|7265.5|7265.3|7262.5|53
1626285680000|2021-07-14 18:01:20|7266.4|7263.6|7265.4|7262.6|7267.3|7264.5|7264.9|7262.1|17
1626285690000|2021-07-14 18:01:30|7265.3|7262.5|7267.4|7264.6|7267.9|7265.1|7264.9|7262.1|32
1626285700000|2021-07-14 18:01:40|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|7266.3|7263.5|10
1626285710000|2021-07-14 18:01:50|7268.4|7265.6|7269.4|7266.6|7269.4|7266.6|7267.3|7264.5|53
1626285720000|2021-07-14 18:02:00|7269.3|7266.5|7270.4|7267.6|7271.9|7269.1|7268.9|7266.1|92
1626285730000|2021-07-14 18:02:10|7271.3|7268.5|7269.7|7266.9|7273.3|7270.5|7269.2|7266.4|865
1626285740000|2021-07-14 18:02:20|7269.3|7266.5|7270.3|7267.5|7271.3|7268.5|7268.7|7265.9|658
1626285750000|2021-07-14 18:02:30|7269.7|7266.9|7267.2|7264.4|7270.3|7267.5|7267.2|7264.4|233
1626285760000|2021-07-14 18:02:40|7266.7|7263.9|7269.3|7266.5|7269.3|7266.5|7266.7|7263.9|25
1626285770000|2021-07-14 18:02:50|7268.9|7266.1|7270.8|7268|7271.3|7268.5|7267.3|7264.5|63
1626285780000|2021-07-14 18:03:00|7270.9|7268.1|7273.7|7270.9|7274.3|7271.5|7270.8|7268|92
1626285790000|2021-07-14 18:03:10|7273.8|7271|7274.3|7271.5|7274.3|7271.5|7273.3|7270.5|29
1626285800000|2021-07-14 18:03:20|7273.3|7270.5|7273.3|7270.5|7274.3|7271.5|7271.9|7269.1|65
1626285810000|2021-07-14 18:03:30|7272.3|7269.5|7272.8|7270|7272.8|7270|7272.3|7269.5|31
1626285820000|2021-07-14 18:03:40|7272.7|7269.9|7262.2|7259.4|7274.5|7270|7262.2|7259.4|319
1626285830000|2021-07-14 18:03:50|7261.9|7259.1|7258.3|7255.5|7261.9|7259.1|7251.7|7248.9|709
1626285840000|2021-07-14 18:04:00|7258.7|7255.9|7255.3|7252.5|7258.8|7256|7254.2|7251.4|305
1626285850000|2021-07-14 18:04:10|7255.2|7252.4|7256.3|7253.5|7256.3|7253.5|7254.3|7251.5|142
1626285860000|2021-07-14 18:04:20|7256.9|7254.1|7258.3|7255.5|7262.3|7259.5|7255.3|7252.5|229
1626285870000|2021-07-14 18:04:30|7258.9|7256.1|7258.3|7255.5|7259.7|7256.9|7256.7|7253.9|118
1626285880000|2021-07-14 18:04:40|7258.7|7255.9|7254.7|7251.9|7258.7|7255.9|7253.2|7250.4|86
1626285890000|2021-07-14 18:04:50|7255.2|7252.4|7253.3|7250.5|7256.7|7253.9|7253.3|7250.5|115
1626285900000|2021-07-14 18:05:00|7253.7|7250.9|7257.3|7254.5|7257.3|7254.5|7253.3|7250.5|126
1626285910000|2021-07-14 18:05:10|7257.2|7254.4|7257.3|7254.5|7258.7|7255.9|7257.2|7254.4|81
1626285920000|2021-07-14 18:05:20|7257.7|7254.9|7259.7|7256.9|7261.2|7258.4|7257.7|7254.9|51
1626285930000|2021-07-14 18:05:30|7260.3|7257.5|7261.7|7258.9|7263.7|7260.9|7259.3|7256.5|116
1626285940000|2021-07-14 18:05:40|7262.2|7259.4|7258.6|7255.8|7262.3|7259.5|7255.2|7252.4|2242
1626285950000|2021-07-14 18:05:50|7259|7256.2|7255.6|7252.8|7259.2|7256.4|7255.6|7252.8|378
1626285960000|2021-07-14 18:06:00|7256.2|7253.4|7257.6|7254.8|7258|7255.2|7255.2|7252.4|213
1626285970000|2021-07-14 18:06:10|7257.2|7254.4|7255.1|7252.3|7257.2|7254.4|7253.6|7250.8|181
1626285980000|2021-07-14 18:06:20|7255.2|7252.4|7257.1|7254.3|7257.1|7254.3|7254.6|7251.8|52
1626285990000|2021-07-14 18:06:30|7257|7254.2|7255.6|7252.8|7257.2|7254.4|7254.6|7251.8|28
1626286000000|2021-07-14 18:06:40|7255.2|7252.4|7254.1|7251.3|7255.6|7252.8|7252|7249.2|132
1626286010000|2021-07-14 18:06:50|7254|7251.2|7252.1|7249.3|7254|7251.2|7250.6|7247.8|130
1626286020000|2021-07-14 18:07:00|7252|7249.2|7245.6|7242.8|7252|7249.2|7245.2|7242.4|354
1626286030000|2021-07-14 18:07:10|7245.5|7242.7|7236|7233.2|7245.6|7242.8|7235|7232.2|718
1626286040000|2021-07-14 18:07:20|7235.9|7233.1|7236.2|7233.4|7239.2|7236.4|7234.2|7231.4|279
1626286050000|2021-07-14 18:07:30|7236.6|7233.8|7233|7230.2|7238|7235.2|7232.6|7229.8|132
1626286060000|2021-07-14 18:07:40|7232.6|7229.8|7235.1|7232.3|7235.6|7232.8|7232.6|7229.8|193
1626286070000|2021-07-14 18:07:50|7235|7232.2|7233|7230.2|7235.1|7232.3|7232.2|7229.4|71
1626286080000|2021-07-14 18:08:00|7232.6|7229.8|7231|7228.2|7234|7231.2|7230|7227.2|128
1626286090000|2021-07-14 18:08:10|7231.2|7228.4|7230.2|7227.4|7233.2|7230.2|7230|7227.2|184
1626286100000|2021-07-14 18:08:20|7230.6|7227.8|7231|7228.2|7233|7230.2|7229.6|7226.8|525
1626286110000|2021-07-14 18:08:30|7230|7227.2|7226|7223.2|7230.6|7227.8|7225|7222.2|543
1626286120000|2021-07-14 18:08:40|7226.1|7223.3|7223.1|7220.3|7227|7224.2|7223|7220.2|1355
1626286130000|2021-07-14 18:08:50|7223.6|7220.8|7225|7222.2|7225.2|7222.4|7223|7220.2|53
1626286140000|2021-07-14 18:09:00|7224.6|7221.8|7234.6|7231.8|7234.6|7231.8|7224|7221.2|334
1626286150000|2021-07-14 18:09:10|7235.1|7232.3|7229.6|7226.8|7235.6|7232.8|7229.1|7226.3|126
1626286160000|2021-07-14 18:09:20|7230.1|7227.3|7229.6|7226.8|7231.1|7228.3|7228.1|7225.3|59
1626286170000|2021-07-14 18:09:30|7229.1|7226.3|7227.1|7224.3|7231.1|7228.3|7226.1|7223.3|77
1626286180000|2021-07-14 18:09:40|7227.2|7224.4|7227|7224.2|7228.6|7225.8|7224.6|7221.8|494
1626286190000|2021-07-14 18:09:50|7226.6|7223.8|7227|7224.2|7228.1|7225.3|7225.6|7222.8|299
1626286200000|2021-07-14 18:10:00|7227.6|7224.8|7240.4|7237.6|7241.6|7238.8|7225.6|7222.8|245
1626286210000|2021-07-14 18:10:10|7242.1|7239.3|7237.6|7234.8|7242.1|7239.3|7235|7232.2|281
1626286220000|2021-07-14 18:10:20|7238|7235.2|7238.6|7235.8|7240.6|7237.8|7237.1|7234.3|113
1626286230000|2021-07-14 18:10:30|7239.1|7236.3|7236|7233.2|7239.1|7236.3|7233.6|7230.8|72
1626286240000|2021-07-14 18:10:40|7235.6|7232.8|7236.1|7233.3|7237.1|7234.3|7235.5|7232.7|86
1626286250000|2021-07-14 18:10:50|7236.6|7233.8|7239.6|7236.8|7239.6|7236.8|7236.6|7233.8|59
1626286260000|2021-07-14 18:11:00|7240.1|7237.3|7247.1|7244.3|7250|7247.2|7240.1|7237.3|294
1626286270000|2021-07-14 18:11:10|7246.6|7243.8|7249.6|7246.8|7250|7247.2|7243.6|7240.8|142
1626286280000|2021-07-14 18:11:20|7249.1|7246.3|7247|7244.2|7250.1|7247.3|7246|7243.2|62
1626286290000|2021-07-14 18:11:30|7246.6|7243.8|7243|7240.2|7247.6|7244.8|7242|7239.2|491
1626286300000|2021-07-14 18:11:40|7243.1|7240.3|7245|7242.2|7246|7243.2|7243|7240.2|509
1626286310000|2021-07-14 18:11:50|7244|7241.2|7245.6|7242.8|7247.6|7244.8|7244|7241.2|108
1626286320000|2021-07-14 18:12:00|7245.1|7242.3|7244.1|7241.3|7248|7245.2|7242.6|7239.8|121
1626286330000|2021-07-14 18:12:10|7245|7242.2|7243.6|7240.8|7246.5|7243.7|7243|7240.2|96
1626286340000|2021-07-14 18:12:20|7244|7241.2|7241.1|7238.3|7244.1|7241.3|7240.6|7237.8|122
1626286350000|2021-07-14 18:12:30|7241|7238.2|7242.6|7239.8|7244.1|7241.3|7241|7238.2|81
1626286360000|2021-07-14 18:12:40|7242.5|7239.7|7238.1|7235.3|7242.5|7239.7|7238|7235.2|468
1626286370000|2021-07-14 18:12:50|7238.6|7235.8|7242.6|7239.8|7243.1|7240.3|7238.1|7235.3|127
1626286380000|2021-07-14 18:13:00|7243.1|7240.3|7249|7246.2|7249.1|7246.3|7243.1|7240.3|101
1626286390000|2021-07-14 18:13:10|7249.1|7246.3|7252.6|7249.8|7253|7250.2|7248.6|7245.8|89
1626286400000|2021-07-14 18:13:20|7252.5|7249.7|7251.1|7248.3|7253|7250.2|7250.1|7247.3|55
1626286410000|2021-07-14 18:13:30|7251.5|7248.7|7253.1|7250.3|7253.1|7250.3|7251.1|7248.3|53
1626286420000|2021-07-14 18:13:40|7253.6|7250.8|7252.6|7249.8|7256.1|7253.3|7252|7249.2|191
1626286430000|2021-07-14 18:13:50|7252|7249.2|7254.6|7251.8|7255.6|7252.8|7252|7249.2|135
1626286440000|2021-07-14 18:14:00|7254.1|7251.3|7252|7249.2|7254.1|7251.3|7252|7249.2|48
1626286450000|2021-07-14 18:14:10|7252.1|7249.3|7253.6|7250.8|7255.6|7252.8|7252.1|7249.3|105
1626286460000|2021-07-14 18:14:20|7254|7251.2|7261.9|7259.1|7262|7259.2|7252.6|7249.8|153
1626286470000|2021-07-14 18:14:30|7262|7259.2|7264|7261.2|7264|7261.2|7259.4|7256.6|268
1626286480000|2021-07-14 18:14:40|7263.9|7261.1|7261.6|7258.8|7266|7263.2|7261|7258.2|269
1626286490000|2021-07-14 18:14:50|7262|7259.2|7265.5|7262.7|7266.5|7263.7|7261.5|7258.7|130
1626286500000|2021-07-14 18:15:00|7265.4|7262.6|7267.6|7264.8|7268|7265.2|7264|7261.2|397
1626286510000|2021-07-14 18:15:10|7267|7264.2|7269|7266.2|7269.6|7266.8|7263.1|7260.3|223
1626286520000|2021-07-14 18:15:20|7268.1|7265.3|7268.6|7265.8|7272.9|7270.1|7268.1|7265.3|216
1626286530000|2021-07-14 18:15:30|7269.1|7266.3|7273.1|7270.3|7275.1|7272.3|7268.6|7265.8|305
1626286540000|2021-07-14 18:15:40|7272|7269.2|7272.1|7269.3|7274|7271.2|7271.1|7268.3|117
1626286550000|2021-07-14 18:15:50|7272|7269.2|7269.6|7266.8|7272.1|7269.3|7268.6|7265.8|180
1626286560000|2021-07-14 18:16:00|7269.4|7266.6|7265.6|7262.8|7270|7267.2|7265|7262.2|276
1626286570000|2021-07-14 18:16:10|7266|7263.2|7267.6|7264.8|7267.6|7264.8|7264.1|7261.3|88
1626286580000|2021-07-14 18:16:20|7268|7265.2|7268|7265.2|7269|7266.2|7267|7264.2|96
1626286590000|2021-07-14 18:16:30|7268.1|7265.3|7270.6|7267.8|7275|7272.2|7267|7264.2|214
1626286600000|2021-07-14 18:16:40|7271|7268.2|7277.6|7274.8|7278.6|7275.8|7270|7267.2|691
1626286610000|2021-07-14 18:16:50|7278.1|7275.3|7277|7274.2|7279.1|7276.3|7276.1|7273.3|118
1626286620000|2021-07-14 18:17:00|7276.6|7273.8|7277|7274.2|7278|7275.2|7274.6|7271.8|136
1626286630000|2021-07-14 18:17:10|7276.6|7273.8|7275.6|7272.8|7277.1|7274.3|7274.6|7271.8|127
1626286640000|2021-07-14 18:17:20|7275.5|7272.7|7271.6|7268.8|7276|7273.2|7271|7268.2|165
1626286650000|2021-07-14 18:17:30|7273|7270.2|7274.1|7271.3|7275.1|7272.3|7273|7270.2|79
1626286660000|2021-07-14 18:17:40|7274|7271.2|7276.1|7273.3|7277.1|7274.3|7273.1|7270.3|92
1626286670000|2021-07-14 18:17:50|7275.1|7272.3|7280.1|7277.3|7280.1|7277.3|7275.1|7272.3|88
1626286680000|2021-07-14 18:18:00|7280|7277.2|7277.1|7274.3|7280|7277.2|7276.6|7273.8|258
1626286690000|2021-07-14 18:18:10|7278|7275.2|7281|7278.2|7282.6|7279.8|7278|7275.2|189
1626286700000|2021-07-14 18:18:20|7280|7277.2|7280|7277.2|7282.1|7279.3|7280|7277.2|104
1626286710000|2021-07-14 18:18:30|7279|7276.2|7279.1|7276.3|7279.1|7276.3|7277|7274.2|140
1626286720000|2021-07-14 18:18:40|7279|7276.2|7279|7276.2|7279.1|7276.3|7276.1|7273.3|45
1626286730000|2021-07-14 18:18:50|7279.1|7276.3|7275|7272.2|7279.1|7276.3|7274.6|7271.8|238
1626286740000|2021-07-14 18:19:00|7275.1|7272.3|7274|7271.2|7276.1|7273.3|7273|7270.2|78
1626286750000|2021-07-14 18:19:10|7274.1|7271.3|7273|7270.2|7274.6|7271.8|7273|7270.2|341
1626286760000|2021-07-14 18:19:20|7272|7269.2|7270.6|7267.8|7273|7270.2|7270|7267.2|241
1626286770000|2021-07-14 18:19:30|7271|7268.2|7272|7269.2|7273|7270.2|7270.8|7268|536
1626286780000|2021-07-14 18:19:40|7272.1|7269.3|7271.6|7268.8|7273.1|7270.3|7271.6|7268.8|41
1626286790000|2021-07-14 18:19:50|7271|7268.2|7273|7270.2|7273|7270.2|7270|7267.2|246
1626286800000|2021-07-14 18:20:00|7272.4|7269.6|7273|7270.2|7276.6|7273.8|7272.4|7269.6|203
1626286810000|2021-07-14 18:20:10|7272.6|7269.8|7275|7272.2|7277.1|7274.3|7272|7269.2|109
1626286820000|2021-07-14 18:20:20|7274.6|7271.8|7271|7268.2|7275.1|7272.3|7271|7268.2|112
1626286830000|2021-07-14 18:20:30|7271.5|7268.7|7272|7269.2|7272.1|7269.3|7270|7267.2|42
1626286840000|2021-07-14 18:20:40|7271.6|7268.8|7272.6|7269.8|7274|7271.2|7267.5|7264.7|241
1626286850000|2021-07-14 18:20:50|7273.1|7270.3|7270|7267.2|7273.1|7270.3|7269|7266.2|166
1626286860000|2021-07-14 18:21:00|7269.6|7266.8|7271.6|7268.8|7272|7269.2|7269.1|7266.3|77
1626286870000|2021-07-14 18:21:10|7271.5|7268.7|7270.1|7267.3|7272.1|7269.3|7270.1|7267.3|179
1626286880000|2021-07-14 18:21:20|7270|7267.2|7268|7265.2|7270|7267.2|7267.1|7264.3|126
1626286890000|2021-07-14 18:21:30|7268.1|7265.3|7271.1|7268.3|7272.6|7269.8|7268|7265.2|138
1626286900000|2021-07-14 18:21:40|7270.6|7267.8|7274.6|7271.8|7274.6|7271.8|7270.1|7267.3|157
1626286910000|2021-07-14 18:21:50|7274.1|7271.3|7270.6|7267.8|7274.1|7271.3|7269.1|7266.3|182
1626286920000|2021-07-14 18:22:00|7271|7268.2|7270|7267.2|7272.1|7269.3|7269.1|7266.3|93
1626286930000|2021-07-14 18:22:10|7269.6|7266.8|7272|7269.2|7272.6|7269.8|7268.6|7265.8|86
1626286940000|2021-07-14 18:22:20|7272.1|7269.3|7274.1|7271.3|7275.1|7272.3|7272|7269.2|187
1626286950000|2021-07-14 18:22:30|7274|7271.2|7273.1|7270.3|7275|7272.2|7273|7270.2|31
1626286960000|2021-07-14 18:22:40|7273|7270.2|7274.6|7271.8|7276.1|7273.3|7273|7270.2|79
1626286970000|2021-07-14 18:22:50|7274.1|7271.3|7280.1|7277.3|7281.6|7278.8|7274.1|7271.3|302
1626286980000|2021-07-14 18:23:00|7281|7278.2|7277|7274.2|7281.1|7278.3|7276|7273.2|237
1626286990000|2021-07-14 18:23:10|7277.6|7274.8|7279|7276.2|7279.8|7277|7277.6|7274.8|102
1626287000000|2021-07-14 18:23:20|7278.1|7275.3|7277|7274.2|7279.1|7276.3|7275|7272.2|161
1626287010000|2021-07-14 18:23:30|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|7276|7273.2|46
1626287020000|2021-07-14 18:23:40|7277.6|7274.8|7279|7276.2|7280|7277.2|7277.1|7274.3|51
1626287030000|2021-07-14 18:23:50|7278.9|7276.1|7282|7279.2|7283|7280.2|7276.6|7273.8|179
1626287040000|2021-07-14 18:24:00|7281.1|7278.3|7279|7276.2|7282.6|7279.8|7279|7276.2|197
1626287050000|2021-07-14 18:24:10|7279.1|7276.3|7282|7279.2|7283|7280.2|7279|7276.2|195
1626287060000|2021-07-14 18:24:20|7282.1|7279.3|7282|7279.2|7283.6|7280.8|7281.1|7278.3|128
1626287070000|2021-07-14 18:24:30|7281.6|7278.8|7277|7274.2|7282.6|7279.8|7277|7274.2|315
1626287080000|2021-07-14 18:24:40|7277.1|7274.3|7279.6|7276.8|7281|7278.2|7277|7274.2|70
1626287090000|2021-07-14 18:24:50|7279.1|7276.3|7276|7273.2|7279.6|7276.8|7275.1|7272.3|169
1626287100000|2021-07-14 18:25:00|7276.1|7273.3|7281|7278.2|7283|7280.2|7275.6|7272.8|365
1626287110000|2021-07-14 18:25:10|7280.6|7277.8|7281.6|7278.8|7281.6|7278.8|7278|7275.2|1144
1626287120000|2021-07-14 18:25:20|7282|7279.2|7285.7|7282.9|7287.3|7284.5|7282|7279.2|1153
1626287130000|2021-07-14 18:25:30|7286.1|7283.3|7286.3|7283.5|7287.7|7284.9|7284.2|7281.4|149
1626287140000|2021-07-14 18:25:40|7286.7|7283.9|7284.7|7281.9|7286.8|7284|7283.7|7280.9|152
1626287150000|2021-07-14 18:25:50|7284.8|7282|7285.3|7282.5|7289.3|7286.5|7284.7|7281.9|582
1626287160000|2021-07-14 18:26:00|7285.1|7282.3|7284.7|7281.9|7285.7|7282.9|7282.3|7279.5|176
1626287170000|2021-07-14 18:26:10|7284.3|7281.5|7283.7|7280.9|7285.3|7282.5|7282.7|7279.9|103
1626287180000|2021-07-14 18:26:20|7283.3|7280.5|7284.3|7281.5|7284.3|7281.5|7281.7|7278.9|226
1626287190000|2021-07-14 18:26:30|7284.1|7281.3|7281.3|7278.5|7284.1|7281.3|7281.1|7278.3|122
1626287200000|2021-07-14 18:26:40|7282.1|7279.3|7281.2|7278.4|7282.3|7279.5|7279.1|7276.3|531
1626287210000|2021-07-14 18:26:50|7281.1|7278.3|7275.1|7272.3|7281.2|7278.4|7273|7270.2|364
1626287220000|2021-07-14 18:27:00|7274.6|7271.8|7270.1|7267.3|7275.1|7272.3|7270.1|7267.3|202
1626287230000|2021-07-14 18:27:10|7270.6|7267.8|7269.6|7266.8|7272.1|7269.3|7267|7264.2|522
1626287240000|2021-07-14 18:27:20|7270|7267.2|7276|7273.2|7278|7275.2|7270|7267.2|293
1626287250000|2021-07-14 18:27:30|7276.1|7273.3|7273.1|7270.3|7277|7274.2|7269.6|7266.8|269
1626287260000|2021-07-14 18:27:40|7272.6|7269.8|7272.1|7269.3|7273.1|7270.3|7269.6|7266.8|152
1626287270000|2021-07-14 18:27:50|7272|7269.2|7266.6|7263.8|7272.1|7269.3|7264.6|7261.8|362
1626287280000|2021-07-14 18:28:00|7266.1|7263.3|7273.1|7270.3|7274|7271.2|7265.1|7262.3|580
1626287290000|2021-07-14 18:28:10|7274.1|7271.3|7273.1|7270.3|7276.1|7273.3|7270.1|7267.3|664
1626287300000|2021-07-14 18:28:20|7274.1|7271.3|7275|7272.2|7278.1|7275.3|7273.1|7270.3|703
1626287310000|2021-07-14 18:28:30|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|7272.7|7269.9|649
1626287320000|2021-07-14 18:28:40|7275|7272.2|7273.1|7270.3|7276|7273.2|7272.1|7269.3|843
1626287330000|2021-07-14 18:28:50|7273.6|7270.8|7271.6|7268.8|7273.6|7270.8|7271.1|7268.3|543
1626287340000|2021-07-14 18:29:00|7271.1|7268.3|7275.6|7272.8|7276.6|7273.8|7271.1|7268.3|985
1626287350000|2021-07-14 18:29:10|7276|7273.2|7273.1|7270.3|7276.1|7273.3|7273.1|7270.3|699
1626287360000|2021-07-14 18:29:20|7274.1|7271.3|7273.1|7270.3|7274.1|7271.3|7272.1|7269.3|1297
1626287370000|2021-07-14 18:29:30|7272.6|7269.8|7273.1|7270.3|7274|7271.2|7272.1|7269.3|466
1626287380000|2021-07-14 18:29:40|7273|7270.2|7269.1|7266.3|7273|7270.2|7268.1|7265.3|605
1626287390000|2021-07-14 18:29:50|7269.6|7266.8|7265.7|7262.9|7270|7267.2|7264.1|7261.3|861
1626287400000|2021-07-14 18:30:00|7266.1|7263.3|7265.1|7262.3|7266.1|7263.3|7264.6|7261.8|468
1626287410000|2021-07-14 18:30:10|7265.6|7262.8|7266.1|7263.3|7267.1|7264.3|7265.1|7262.3|266
1626287420000|2021-07-14 18:30:20|7266.6|7263.8|7268.6|7265.8|7268.6|7265.8|7266.1|7263.3|82
1626287430000|2021-07-14 18:30:30|7268.1|7265.3|7269.1|7266.3|7271|7268.2|7268.1|7265.3|178
1626287440000|2021-07-14 18:30:40|7269.6|7266.8|7268.6|7265.8|7270|7267.2|7268.1|7265.3|479
1626287450000|2021-07-14 18:30:50|7269.1|7266.3|7270.6|7267.8|7271.1|7268.3|7268.1|7265.3|148
1626287460000|2021-07-14 18:31:00|7271.1|7268.3|7270.6|7267.8|7272.1|7269.3|7270.6|7267.8|77
1626287470000|2021-07-14 18:31:10|7271.1|7268.3|7268|7265.2|7271.1|7268.3|7268|7265.2|41
1626287480000|2021-07-14 18:31:20|7268.1|7265.3|7270.6|7267.8|7271.6|7268.8|7268|7265.2|74
1626287490000|2021-07-14 18:31:30|7271|7268.2|7268.6|7265.8|7271|7268.2|7268|7265.2|89
1626287500000|2021-07-14 18:31:40|7269|7266.2|7268|7265.2|7269|7266.2|7266.6|7263.8|188
1626287510000|2021-07-14 18:31:50|7267.6|7264.8|7264|7261.2|7267.6|7264.8|7264|7261.2|117
1626287520000|2021-07-14 18:32:00|7264.4|7261.6|7266.9|7264.1|7267.5|7264.7|7264|7261.2|278
1626287530000|2021-07-14 18:32:10|7266.8|7264|7268|7265.2|7268|7265.2|7266|7263.2|620
1626287540000|2021-07-14 18:32:20|||||||||6
1626287550000|2021-07-14 18:32:30|7269|7266.2|7268|7265.2|7270|7267.2|7268|7265.2|113
1626287560000|2021-07-14 18:32:40|7267.8|7265|7269.4|7266.6|7269.9|7267.1|7267.8|7265|56
1626287570000|2021-07-14 18:32:50|7269|7266.2|7269|7266.2|7269.4|7266.6|7268.9|7266.1|15
1626287580000|2021-07-14 18:33:00|7268.8|7266|7268.4|7265.6|7269|7266.2|7268|7265.2|27
1626287590000|2021-07-14 18:33:10|7268.8|7266|7268|7265.2|7269|7266.2|7267|7264.2|32
1626287600000|2021-07-14 18:33:20|7267.9|7265.1|7267|7264.2|7268|7265.2|7266.9|7264.1|41
1626287610000|2021-07-14 18:33:30|7266.9|7264.1|7266.4|7263.6|7267|7264.2|7266|7263.2|29
1626287620000|2021-07-14 18:33:40|7266|7263.2|7265.9|7263.1|7267|7264.2|7265.4|7262.6|49
1626287630000|2021-07-14 18:33:50|7266|7263.2|7266|7263.2|7266|7263.2|7265.4|7262.6|27
1626287640000|2021-07-14 18:34:00|7265.8|7263|7264.4|7261.6|7265.8|7263|7264|7261.2|248
1626287650000|2021-07-14 18:34:10|7264.8|7262|7264|7261.2|7265.9|7263.1|7264|7261.2|58
1626287660000|2021-07-14 18:34:20|7263.8|7261|7263|7260.2|7263.8|7261|7262.9|7260.1|123
1626287670000|2021-07-14 18:34:30|7262.8|7260|7262|7259.2|7263|7260.2|7261.8|7259|71
1626287680000|2021-07-14 18:34:40|7263|7260.2|7264|7261.2|7264|7261.2|7263|7260.2|55
1626287700000|2021-07-14 18:35:00|7264.4|7261.6|7264|7261.2|7264.4|7261.6|7264|7261.2|21
1626287710000|2021-07-14 18:35:10|7263.8|7261|7262.4|7259.6|7263.8|7261|7262|7259.2|41
1626287720000|2021-07-14 18:35:20|7262|7259.2|7262|7259.2|7262|7259.2|7262|7259.2|10
1626287730000|2021-07-14 18:35:30|7262.1|7259.3|7264|7261.2|7264|7261.2|7262.1|7259.3|49
1626287740000|2021-07-14 18:35:40|7264.4|7261.6|7261|7258.2|7265|7262.2|7261|7258.2|81
1626287750000|2021-07-14 18:35:50|7260.8|7258|7258.4|7255.6|7260.8|7258|7258.4|7255.6|68
1626287760000|2021-07-14 18:36:00|7259|7256.2|7262|7259.2|7262|7259.2|7259|7256.2|95
1626287770000|2021-07-14 18:36:10|7262.5|7259.7|7266|7263.2|7266|7263.2|7262.5|7259.7|134
1626287780000|2021-07-14 18:36:20|7266.4|7263.6|7266|7263.2|7267.1|7264.3|7266|7263.2|298
1626287790000|2021-07-14 18:36:30|7265.9|7263.1|7267|7264.2|7267|7264.2|7265|7262.2|18
1626287800000|2021-07-14 18:36:40|7266|7263.2|7267|7264.2|7267|7264.2|7266|7263.2|102
1626287810000|2021-07-14 18:36:50|||||||||68
1626287820000|2021-07-14 18:37:00|7268|7265.2|7269|7266.2|7269|7266.2|7267|7264.2|152
1626287830000|2021-07-14 18:37:10|7269.5|7266.7|7273|7270.2|7273|7270.2|7268.9|7266.1|215
1626287840000|2021-07-14 18:37:20|7273.4|7270.6|7275|7272.2|7275|7272.2|7273.4|7270.6|161
1626287850000|2021-07-14 18:37:30|7275.8|7273|7274|7271.2|7275.8|7273|7274|7271.2|27
1626287860000|2021-07-14 18:37:40|7273.9|7271.1|7272|7269.2|7273.9|7271.1|7272|7269.2|52
1626287870000|2021-07-14 18:37:50|7272.4|7269.6|7272|7269.2|7273.4|7270.6|7271.8|7269|82
1626287880000|2021-07-14 18:38:00|7271.8|7269|7270|7267.2|7271.8|7269|7269.8|7267|52
1626287890000|2021-07-14 18:38:10|7269.8|7267|7270.4|7267.6|7270.4|7267.6|7269|7266.2|10
1626287900000|2021-07-14 18:38:20|7271|7268.2|7270.8|7268|7271.8|7269|7270.8|7268|25
1626287910000|2021-07-14 18:38:30|7270.7|7267.9|7269.9|7267.1|7270.7|7267.9|7268.4|7265.6|105
1626287920000|2021-07-14 18:38:40|7270|7267.2|7270|7267.2|7270.8|7268|7270|7267.2|1
1626287930000|2021-07-14 18:38:50|7270.4|7267.6|7269.8|7267|7270.4|7267.6|7269.8|7267|1
1626287940000|2021-07-14 18:39:00|7269.9|7267.1|7269.8|7267|7270|7267.2|7269.8|7267|6
1626287950000|2021-07-14 18:39:10|7270|7267.2|7270.4|7267.6|7271.4|7268.6|7270|7267.2|37
1626287960000|2021-07-14 18:39:20|7270.8|7268|7270.4|7267.6|7270.8|7268|7270|7267.2|26
1626287970000|2021-07-14 18:39:30|7270.8|7268|7269.9|7267.1|7271|7268.2|7269|7266.2|27
1626287980000|2021-07-14 18:39:40|7269.8|7267|7269.9|7267.1|7270|7267.2|7269.8|7267|20
1626287990000|2021-07-14 18:39:50|7269.8|7267|7270.4|7267.6|7270.8|7268|7269.8|7267|2
1626288000000|2021-07-14 18:40:00|7271.8|7269|7270.4|7267.6|7272|7269.2|7270.4|7267.6|69
1626288010000|2021-07-14 18:40:10|7270.8|7268|7270.8|7268|7271|7268.2|7270.4|7267.6|10
1626288020000|2021-07-14 18:40:20|7271|7268.2|7270.4|7267.6|7271|7268.2|7270|7267.2|30
1626288030000|2021-07-14 18:40:30|7270.8|7268|7269.9|7267.1|7271.4|7268.6|7269.9|7267.1|27
1626288040000|2021-07-14 18:40:40|7269.8|7267|7269.4|7266.6|7269.9|7267.1|7269.4|7266.6|0
1626288050000|2021-07-14 18:40:50|7269.8|7267|7266.4|7263.6|7269.8|7267|7265.9|7263.1|131
1626288060000|2021-07-14 18:41:00|7266.8|7264|7266.8|7264|7267.8|7265|7266.8|7264|23
1626288070000|2021-07-14 18:41:10|7265.8|7263|7266.4|7263.6|7266.8|7264|7265.8|7263|24
1626288080000|2021-07-14 18:41:20|||||||||2
1626288090000|2021-07-14 18:41:30|7266.3|7263.5|7266.4|7263.6|7266.4|7263.6|7265.8|7263|7
1626288100000|2021-07-14 18:41:40|7266.3|7263.5|7266.8|7264|7267|7264.2|7266|7263.2|49
1626288110000|2021-07-14 18:41:50|7266.4|7263.6|7266.4|7263.6|7266.8|7264|7265.8|7263|60
1626288120000|2021-07-14 18:42:00|7266.8|7264|7266.4|7263.6|7267|7264.2|7266.4|7263.6|31
1626288130000|2021-07-14 18:42:10|7266.3|7263.5|7265.4|7262.6|7266.3|7263.5|7264.8|7262|17
1626288140000|2021-07-14 18:42:20|7265|7262.2|7264.8|7262|7265.4|7262.6|7264.8|7262|15
1626288150000|2021-07-14 18:42:30|7265|7262.2|7266.4|7263.6|7266.4|7263.6|7265|7262.2|14
1626288160000|2021-07-14 18:42:40|7266|7263.2|7265|7262.2|7266|7263.2|7264.9|7262.1|23
1626288170000|2021-07-14 18:42:50|7265.4|7262.6|7265.8|7263|7266.4|7263.6|7265.4|7262.6|13
1626288180000|2021-07-14 18:43:00|7265|7262.2|7264.8|7262|7265.4|7262.6|7263.8|7261|63
1626288190000|2021-07-14 18:43:10|7264.4|7261.6|7265.9|7263.1|7265.9|7263.1|7264.4|7261.6|13
1626288200000|2021-07-14 18:43:20|7266.3|7263.5|7267|7264.2|7267.8|7265|7265.8|7263|24
1626288210000|2021-07-14 18:43:30|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7266.8|7264|5
1626288220000|2021-07-14 18:43:40|7266.8|7264|7266.8|7264|7266.9|7264.1|7266|7263.2|7
1626288230000|2021-07-14 18:43:50|7266.4|7263.6|7264.8|7262|7266.4|7263.6|7264.8|7262|59
1626288240000|2021-07-14 18:44:00|7264.4|7261.6|7264|7261.2|7264.8|7262|7263.8|7261|23
1626288250000|2021-07-14 18:44:10|7263.9|7261.1|7263.8|7261|7263.9|7261.1|7262.8|7260|28
1626288260000|2021-07-14 18:44:20|7263.9|7261.1|7263.4|7260.6|7264.4|7261.6|7263.4|7260.6|5
1626288270000|2021-07-14 18:44:30|7263|7260.2|7263|7260.2|7263.8|7261|7262.4|7259.6|8
1626288280000|2021-07-14 18:44:40|7262.9|7260.1|7261.8|7259|7262.9|7260.1|7261.8|7259|62
1626288290000|2021-07-14 18:44:50|7261.4|7258.6|7262.4|7259.6|7262.4|7259.6|7261|7258.2|15
1626288300000|2021-07-14 18:45:00|7262|7259.2|7263.4|7260.6|7263.8|7261|7262|7259.2|11
1626288310000|2021-07-14 18:45:10|7263|7260.2|7263.8|7261|7264.4|7261.6|7262.9|7260.1|33
1626288320000|2021-07-14 18:45:20|7263.4|7260.6|7263.9|7261.1|7264|7261.2|7263.4|7260.6|33
1626288330000|2021-07-14 18:45:30|7264.4|7261.6|7263|7260.2|7264.4|7261.6|7263|7260.2|29
1626288340000|2021-07-14 18:45:40|7262.8|7260|7260.4|7257.6|7262.8|7260|7260|7257.2|84
1626288350000|2021-07-14 18:45:50|7260.8|7258|7260.4|7257.6|7260.8|7258|7260|7257.2|131
1626288360000|2021-07-14 18:46:00|7261|7258.2|7260|7257.2|7261|7258.2|7259.8|7257|113
1626288370000|2021-07-14 18:46:10|7260.8|7258|7261.4|7258.6|7262|7259.2|7260.3|7257.5|70
1626288380000|2021-07-14 18:46:20|7261.5|7258.7|7263.4|7260.6|7263.8|7261|7261.5|7258.7|24
1626288390000|2021-07-14 18:46:30|7263.5|7260.7|7264.4|7261.6|7264.8|7262|7263.5|7260.7|4
1626288400000|2021-07-14 18:46:40|7264.5|7261.7|7263|7260.2|7265|7262.2|7263|7260.2|93
1626288410000|2021-07-14 18:46:50|7263.4|7260.6|7262.4|7259.6|7263.4|7260.6|7262.4|7259.6|14
1626288420000|2021-07-14 18:47:00|7262.5|7259.7|7265|7262.2|7265|7262.2|7262.5|7259.7|18
1626288430000|2021-07-14 18:47:10|||||||||9
1626288440000|2021-07-14 18:47:20|7264.8|7262|7264.4|7261.6|7264.8|7262|7264.4|7261.6|4
1626288450000|2021-07-14 18:47:30|7265|7262.2|7265|7262.2|7265|7262.2|7264.4|7261.6|17
1626288460000|2021-07-14 18:47:40|7264|7261.2|7264|7261.2|7264|7261.2|7264|7261.2|15
1626288470000|2021-07-14 18:47:50|7263.9|7261.1|7262.8|7260|7264|7261.2|7262.4|7259.6|23
1626288480000|2021-07-14 18:48:00|7263|7260.2|7262.4|7259.6|7264|7261.2|7262|7259.2|29
1626288490000|2021-07-14 18:48:10|7262|7259.2|7264|7261.2|7264|7261.2|7262|7259.2|9
1626288500000|2021-07-14 18:48:20|||||||||1
1626288510000|2021-07-14 18:48:30|7265|7262.2|7265|7262.2|7265|7262.2|7264.8|7262|9
1626288520000|2021-07-14 18:48:40|7264.9|7262.1|7265.8|7263|7265.8|7263|7264.8|7262|29
1626288530000|2021-07-14 18:48:50|7265.4|7262.6|7265|7262.2|7265.4|7262.6|7265|7262.2|3
1626288540000|2021-07-14 18:49:00|7264.9|7262.1|7263.8|7261|7264.9|7262.1|7263.8|7261|5
1626288550000|2021-07-14 18:49:10|7263.4|7260.6|7263.8|7261|7263.8|7261|7263|7260.2|6
1626288560000|2021-07-14 18:49:20|7263.4|7260.6|7262.4|7259.6|7263.4|7260.6|7262.4|7259.6|14
1626288570000|2021-07-14 18:49:30|7262|7259.2|7261.4|7258.6|7262.8|7260|7261|7258.2|48
1626288580000|2021-07-14 18:49:40|7261.8|7259|7261.9|7259.1|7262|7259.2|7261.4|7258.6|14
1626288590000|2021-07-14 18:49:50|7262|7259.2|7262.4|7259.6|7262.4|7259.6|7262|7259.2|0
1626288600000|2021-07-14 18:50:00|7263|7260.2|7262|7259.2|7263.4|7260.6|7261.4|7258.6|30
1626288610000|2021-07-14 18:50:10|7262.4|7259.6|7265|7262.2|7265|7262.2|7262.4|7259.6|59
1626288620000|2021-07-14 18:50:20|7264.9|7262.1|7263.9|7261.1|7264.9|7262.1|7263.5|7260.7|18
1626288630000|2021-07-14 18:50:30|7264|7261.2|7263.9|7261.1|7264|7261.2|7263.9|7261.1|5
1626288640000|2021-07-14 18:50:40|7264|7261.2|7263|7260.2|7264|7261.2|7262.4|7259.6|21
1626288650000|2021-07-14 18:50:50|7263.1|7260.3|7264|7261.2|7264|7261.2|7263.1|7260.3|11
1626288660000|2021-07-14 18:51:00|7264.9|7262.1|7264.4|7261.6|7265|7262.2|7264|7261.2|14
1626288670000|2021-07-14 18:51:10|7264|7261.2|7263|7260.2|7264|7261.2|7262.8|7260|18
1626288680000|2021-07-14 18:51:20|7262.9|7260.1|7262.8|7260|7263|7260.2|7262.4|7259.6|2
1626288690000|2021-07-14 18:51:30|7262.4|7259.6|7262.5|7259.7|7263|7260.2|7261.9|7259.1|48
1626288700000|2021-07-14 18:51:40|7262.4|7259.6|7261.4|7258.6|7262.4|7259.6|7259.9|7257.1|65
1626288710000|2021-07-14 18:51:50|7261|7258.2|7258.4|7255.6|7261.4|7258.6|7258|7255.2|43
1626288720000|2021-07-14 18:52:00|7258.8|7256|7257.4|7254.6|7258.8|7256|7257.4|7254.6|37
1626288730000|2021-07-14 18:52:10|7257|7254.2|7258.4|7255.6|7259.4|7256.6|7257|7254.2|18
1626288740000|2021-07-14 18:52:20|7258.5|7255.7|7260|7257.2|7260.4|7257.6|7258|7255.2|30
1626288750000|2021-07-14 18:52:30|7259.9|7257.1|7256.5|7253.7|7259.9|7257.1|7256.4|7253.6|146
1626288760000|2021-07-14 18:52:40|7256.4|7253.6|7256|7253.2|7258|7255.2|7256|7253.2|129
1626288770000|2021-07-14 18:52:50|7255.9|7253.1|7254.8|7252|7255.9|7253.1|7254|7251.2|46
1626288780000|2021-07-14 18:53:00|7254.9|7252.1|7254|7251.2|7255.4|7252.6|7253.8|7251|244
1626288790000|2021-07-14 18:53:10|7253.9|7251.1|7255.8|7253|7255.8|7253|7253.8|7251|24
1626288800000|2021-07-14 18:53:20|7256|7253.2|7255|7252.2|7256|7253.2|7255|7252.2|23
1626288810000|2021-07-14 18:53:30|7254.8|7252|7254|7251.2|7254.8|7252|7254|7251.2|24
1626288820000|2021-07-14 18:53:40|7253.8|7251|7253.8|7251|7254|7251.2|7253|7250.2|44
1626288830000|2021-07-14 18:53:50|7253|7250.2|7249.4|7246.6|7253|7250.2|7249.4|7246.6|200
1626288840000|2021-07-14 18:54:00|7248.8|7246|7244.3|7241.5|7248.8|7246|7242.8|7240|241
1626288850000|2021-07-14 18:54:10|7244.2|7241.4|7242.8|7240|7244.8|7242|7241.8|7239|55
1626288860000|2021-07-14 18:54:20|7242.4|7239.6|7241.4|7238.6|7243|7240.2|7240.8|7238|122
1626288870000|2021-07-14 18:54:30|7241.5|7238.7|7243|7240.2|7245.4|7242.6|7241.5|7238.7|40
1626288880000|2021-07-14 18:54:40|7242.9|7240.1|7236.8|7234|7242.9|7240.1|7236.8|7234|146
1626288890000|2021-07-14 18:54:50|7236.9|7234.1|7239.8|7237|7241.8|7239|7236.8|7234|167
1626288900000|2021-07-14 18:55:00|7240|7237.2|7241.4|7238.6|7242|7239.2|7239.8|7237|58
1626288910000|2021-07-14 18:55:10|7241.9|7239.1|7242.4|7239.6|7242.9|7240.1|7241.9|7239.1|17
1626288920000|2021-07-14 18:55:20|7242.2|7239.4|7242|7239.2|7242.2|7239.4|7241.4|7238.6|23
1626288930000|2021-07-14 18:55:30|7242.4|7239.6|7239.4|7236.6|7242.4|7239.6|7239|7236.2|51
1626288940000|2021-07-14 18:55:40|7239.8|7237|7239.4|7236.6|7239.9|7237.1|7239|7236.2|5
1626288950000|2021-07-14 18:55:50|7239.8|7237|7241.9|7239.1|7241.9|7239.1|7239.8|7237|19
1626288960000|2021-07-14 18:56:00|7242.4|7239.6|7245.4|7242.6|7246.9|7244.1|7242.4|7239.6|93
1626288970000|2021-07-14 18:56:10|7245.9|7243.1|7245.9|7243.1|7246.4|7243.6|7245.4|7242.6|19
1626288980000|2021-07-14 18:56:20|7246.9|7244.1|7247.4|7244.6|7247.4|7244.6|7246.9|7244.1|28
1626288990000|2021-07-14 18:56:30|7246.9|7244.1|7246.4|7243.6|7246.9|7244.1|7245.9|7243.1|16
1626289000000|2021-07-14 18:56:40|7246.9|7244.1|7247.8|7245|7248.8|7246|7246.8|7244|20
1626289010000|2021-07-14 18:56:50|7247.9|7245.1|7247.9|7245.1|7248.9|7246.1|7247.8|7245|19
1626289020000|2021-07-14 18:57:00|7248.4|7245.6|7243.9|7241.1|7248.4|7245.6|7243.8|7241|40
1626289030000|2021-07-14 18:57:10|7244.4|7241.6|7242.9|7240.1|7244.4|7241.6|7242.8|7240|30
1626289040000|2021-07-14 18:57:20|7242.8|7240|7242.4|7239.6|7242.9|7240.1|7240.4|7237.6|33
1626289050000|2021-07-14 18:57:30|7241.9|7239.1|7243.4|7240.6|7243.4|7240.6|7241.9|7239.1|5
1626289060000|2021-07-14 18:57:40|7243.5|7240.7|7244.9|7242.1|7244.9|7242.1|7243.5|7240.7|41
1626289070000|2021-07-14 18:57:50|7244.5|7241.7|7241.4|7238.6|7244.5|7241.7|7241.4|7238.6|573
1626289080000|2021-07-14 18:58:00|7241.8|7239|7243.9|7241.1|7243.9|7241.1|7241.8|7239|16
1626289090000|2021-07-14 18:58:10|7244.9|7242.1|7245.4|7242.6|7245.4|7242.6|7244.9|7242.1|18
1626289100000|2021-07-14 18:58:20|7245.8|7243|7245.4|7242.6|7245.8|7243|7245.4|7242.6|1
1626289110000|2021-07-14 18:58:30|7245.3|7242.5|7244.9|7242.1|7245.8|7243|7244.4|7241.6|63
1626289120000|2021-07-14 18:58:40|7244.8|7242|7242.8|7240|7244.8|7242|7242.8|7240|23
1626289130000|2021-07-14 18:58:50|7242.4|7239.6|7241.4|7238.6|7242.4|7239.6|7240.8|7238|26
1626289140000|2021-07-14 18:59:00|7242.4|7239.6|7239.8|7237|7242.9|7240.1|7235.4|7232.6|206
1626289150000|2021-07-14 18:59:10|7239.4|7236.6|7238.4|7235.6|7239.8|7237|7238.4|7235.6|20
1626289160000|2021-07-14 18:59:20|7237.9|7235.1|7239.4|7236.6|7239.4|7236.6|7237.9|7235.1|49
1626289170000|2021-07-14 18:59:30|7237.9|7235.1|7239.9|7237.1|7240|7237.2|7237.9|7235.1|55
1626289180000|2021-07-14 18:59:40|7239.5|7236.7|7238.9|7236.1|7239.5|7236.7|7238.9|7236.1|14
1626289190000|2021-07-14 18:59:50|7239.4|7236.6|7241.3|7238.5|7241.4|7238.6|7238.9|7236.1|36
1626289200000|2021-07-14 19:00:00|7241.4|7238.6|7241.9|7239.1|7242.4|7239.6|7240.8|7238|34
1626289210000|2021-07-14 19:00:10|7241.8|7239|7241.4|7238.6|7241.9|7239.1|7241.4|7238.6|33
1626289220000|2021-07-14 19:00:20|7241.9|7239.1|7241.8|7239|7242.9|7240.1|7241.4|7238.6|55
1626289230000|2021-07-14 19:00:30|7241.9|7239.1|7241.4|7238.6|7242.9|7240.1|7241.4|7238.6|31
1626289240000|2021-07-14 19:00:40|7240.9|7238.1|7241.9|7239.1|7241.9|7239.1|7240.8|7238|18
1626289250000|2021-07-14 19:00:50|7241.8|7239|7239.9|7237.1|7241.8|7239|7239.8|7237|109
1626289260000|2021-07-14 19:01:00|7239.8|7237|7238.4|7235.6|7239.8|7237|7237.9|7235.1|21
1626289270000|2021-07-14 19:01:10|7237.9|7235.1|7238.4|7235.6|7238.4|7235.6|7237.9|7235.1|7
1626289280000|2021-07-14 19:01:20|7238.5|7235.7|7237.4|7234.6|7239.8|7237|7237.4|7234.6|23
1626289290000|2021-07-14 19:01:30|7236.9|7234.1|7236.4|7233.6|7237.9|7235.1|7236.4|7233.6|9
1626289300000|2021-07-14 19:01:40|7235.9|7233.1|7238.9|7236.1|7238.9|7236.1|7235.9|7233.1|56
1626289310000|2021-07-14 19:01:50|7239.4|7236.6|7238.9|7236.1|7239.9|7237.1|7238.9|7236.1|17
1626289320000|2021-07-14 19:02:00|7238.8|7236|7238.9|7236.1|7238.9|7236.1|7238.8|7236|4
1626289330000|2021-07-14 19:02:10|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|20
1626289340000|2021-07-14 19:02:20|7240.9|7238.1|7240.4|7237.6|7240.9|7238.1|7240.4|7237.6|14
1626289350000|2021-07-14 19:02:30|7240.9|7238.1|7241.4|7238.6|7241.9|7239.1|7240.9|7238.1|20
1626289360000|2021-07-14 19:02:40|7241.5|7238.7|7241.9|7239.1|7242.9|7240.1|7241.5|7238.7|11
1626289370000|2021-07-14 19:02:50|7242.8|7240|7244.9|7242.1|7245.9|7243.1|7241.9|7239.1|138
1626289380000|2021-07-14 19:03:00|7244.4|7241.6|7243.9|7241.1|7244.9|7242.1|7243.9|7241.1|85
1626289390000|2021-07-14 19:03:10|7243.8|7241|7241.9|7239.1|7243.8|7241|7241.9|7239.1|22
1626289400000|2021-07-14 19:03:20|7241.4|7238.6|7241.4|7238.6|7241.9|7239.1|7241.4|7238.6|27
1626289410000|2021-07-14 19:03:30|7240.9|7238.1|7241.9|7239.1|7241.9|7239.1|7240.9|7238.1|9
1626289420000|2021-07-14 19:03:40|7242.9|7240.1|7243.9|7241.1|7244.9|7242.1|7242.9|7240.1|32
1626289430000|2021-07-14 19:03:50|7243.8|7241|7244.4|7241.6|7244.4|7241.6|7243.4|7240.6|8
1626289440000|2021-07-14 19:04:00|7243.9|7241.1|7245.4|7242.6|7245.4|7242.6|7243.9|7241.1|20
1626289450000|2021-07-14 19:04:10|7244.9|7242.1|7246.4|7243.6|7247.9|7245.1|7244.9|7242.1|55
1626289460000|2021-07-14 19:04:20|7245.9|7243.1|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|3
1626289470000|2021-07-14 19:04:30|||||||||9
1626289480000|2021-07-14 19:04:40|7245.4|7242.6|7245.9|7243.1|7245.9|7243.1|7245.4|7242.6|2
1626289490000|2021-07-14 19:04:50|||||||||1
1626289500000|2021-07-14 19:05:00|7246.8|7244|7246.9|7244.1|7246.9|7244.1|7246.8|7244|6
1626289510000|2021-07-14 19:05:10|7246.4|7243.6|7243.9|7241.1|7246.4|7243.6|7243.9|7241.1|40
1626289520000|2021-07-14 19:05:20|||||||||1
1626289530000|2021-07-14 19:05:30|7244.4|7241.6|7242.9|7240.1|7244.4|7241.6|7242.9|7240.1|9
1626289540000|2021-07-14 19:05:40|7243.9|7241.1|7246.9|7244.1|7247.9|7245.1|7243.9|7241.1|93
1626289550000|2021-07-14 19:05:50|7246.5|7243.7|7246.9|7244.1|7246.9|7244.1|7246.5|7243.7|20
1626289560000|2021-07-14 19:06:00|||||||||63
1626289570000|2021-07-14 19:06:10|7245.9|7243.1|7245.9|7243.1|7246.9|7244.1|7245.9|7243.1|6
1626289580000|2021-07-14 19:06:20|7245.8|7243|7244.9|7242.1|7245.8|7243|7244.9|7242.1|12
1626289590000|2021-07-14 19:06:30|7244.4|7241.6|7244.9|7242.1|7244.9|7242.1|7243.9|7241.1|7
1626289600000|2021-07-14 19:06:40|7244.4|7241.6|7244.4|7241.6|7244.9|7242.1|7243.9|7241.1|12
1626289610000|2021-07-14 19:06:50|7244.5|7241.7|7243.9|7241.1|7244.9|7242.1|7243.9|7241.1|8
1626289620000|2021-07-14 19:07:00|7243.8|7241|7243.4|7240.6|7243.9|7241.1|7243.4|7240.6|11
1626289630000|2021-07-14 19:07:10|7242.9|7240.1|7242.9|7240.1|7243.9|7241.1|7242.9|7240.1|10
1626289640000|2021-07-14 19:07:20|7242.4|7239.6|7242.9|7240.1|7242.9|7240.1|7242.4|7239.6|2
1626289650000|2021-07-14 19:07:30|7243.8|7241|7243.9|7241.1|7243.9|7241.1|7243.8|7241|3
1626289660000|2021-07-14 19:07:40|||||||||4
1626289670000|2021-07-14 19:07:50|7242.9|7240.1|7241.9|7239.1|7242.9|7240.1|7241.9|7239.1|40
1626289680000|2021-07-14 19:08:00|7242.8|7240|7242.9|7240.1|7242.9|7240.1|7242.8|7240|1
1626289690000|2021-07-14 19:08:10|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|14
1626289700000|2021-07-14 19:08:20|7244|7241.2|7244.9|7242.1|7244.9|7242.1|7244|7241.2|14
1626289710000|2021-07-14 19:08:30|7244.5|7241.7|7243.9|7241.1|7244.5|7241.7|7243.4|7240.6|16
1626289720000|2021-07-14 19:08:40|7244.8|7242|7244.9|7242.1|7245.4|7242.6|7244.8|7242|9
1626289740000|2021-07-14 19:09:00|||||||||5
1626289750000|2021-07-14 19:09:10|||||||||1
1626289760000|2021-07-14 19:09:20|||||||||16
1626289770000|2021-07-14 19:09:30|||||||||5
1626289780000|2021-07-14 19:09:40|7245.4|7242.6|7245.4|7242.6|7245.9|7243.1|7245.4|7242.6|7
1626289790000|2021-07-14 19:09:50|7244.9|7242.1|7245.4|7242.6|7245.9|7243.1|7244.9|7242.1|11
1626289800000|2021-07-14 19:10:00|7244.9|7242.1|7242.9|7240.1|7244.9|7242.1|7242.9|7240.1|32
1626289810000|2021-07-14 19:10:10|7243.4|7240.6|7242.9|7240.1|7243.9|7241.1|7242.9|7240.1|6
1626289820000|2021-07-14 19:10:20|7243.4|7240.6|7242.4|7239.6|7243.4|7240.6|7241.9|7239.1|13
1626289830000|2021-07-14 19:10:30|7242.5|7239.7|7242.9|7240.1|7242.9|7240.1|7242.5|7239.7|0
1626289840000|2021-07-14 19:10:40|7243.4|7239.4|7242.9|7240.1|7245.4|7242.6|7241.8|7238.5|68
1626289850000|2021-07-14 19:10:50|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7241.9|7239.1|5
1626289860000|2021-07-14 19:11:00|7241.9|7239.1|7241.4|7238.6|7241.9|7239.1|7240.9|7238.1|23
1626289870000|2021-07-14 19:11:10|||||||||15
1626289880000|2021-07-14 19:11:20|7240.9|7238.1|7240.4|7237.6|7241.9|7239.1|7240.4|7237.6|25
1626289890000|2021-07-14 19:11:30|7239.9|7237.1|7238.9|7236.1|7240.4|7237.6|7237.4|7234.6|46
1626289900000|2021-07-14 19:11:40|7239.4|7236.6|7237.9|7235.1|7239.9|7237.1|7236.9|7234.1|30
1626289910000|2021-07-14 19:11:50|7238.4|7235.6|7241.4|7238.6|7241.4|7238.6|7238.4|7235.6|16
1626289920000|2021-07-14 19:12:00|7241.8|7239|7241.9|7239.1|7242.4|7239.6|7241.8|7239|9
1626289930000|2021-07-14 19:12:10|7242.4|7239.6|7242.4|7239.6|7242.9|7240.1|7242.4|7239.6|4
1626289940000|2021-07-14 19:12:20|||||||||8
1626289950000|2021-07-14 19:12:30|7241.9|7239.1|7242.4|7239.6|7242.8|7240|7241.9|7239.1|0
1626289960000|2021-07-14 19:12:40|7242.8|7240|7242.4|7239.6|7242.8|7240|7242.4|7239.6|5
1626289970000|2021-07-14 19:12:50|||||||||1
1626289980000|2021-07-14 19:13:00|7242.5|7239.7|7242.8|7240|7242.9|7240.1|7242.4|7239.6|3
1626289990000|2021-07-14 19:13:10|7242.4|7239.6|7239.4|7236.6|7242.4|7239.6|7239.4|7236.6|16
1626290000000|2021-07-14 19:13:20|7239.9|7237.1|7240.4|7237.6|7240.4|7237.6|7239.4|7236.6|1
1626290010000|2021-07-14 19:13:30|7239.9|7237.1|7240.4|7237.6|7240.4|7237.6|7239.9|7237.1|1
1626290020000|2021-07-14 19:13:40|7240.9|7238.1|7241.4|7238.6|7241.4|7238.6|7240.9|7238.1|4
1626290030000|2021-07-14 19:13:50|7241.8|7239|7241.9|7239.1|7242.4|7239.6|7241.4|7238.6|4
1626290040000|2021-07-14 19:14:00|7242.3|7239.5|7242.8|7240|7242.8|7240|7242.3|7239.5|4
1626290050000|2021-07-14 19:14:10|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|25
1626290060000|2021-07-14 19:14:20|7241.9|7239.1|7241.4|7238.6|7241.9|7239.1|7241.4|7238.6|24
1626290070000|2021-07-14 19:14:30|||||||||1
1626290080000|2021-07-14 19:14:40|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|0
1626290090000|2021-07-14 19:14:50|7241.6|7238.8|7241.4|7238.6|7241.6|7238.8|7240.8|7238|21
1626290100000|2021-07-14 19:15:00|7240.8|7238|7240.4|7237.6|7240.9|7238.1|7240.4|7237.6|5
1626290110000|2021-07-14 19:15:10|7240.8|7238|7240.4|7237.6|7240.9|7238.1|7239.8|7237|17
1626290120000|2021-07-14 19:15:20|7239.9|7237.1|7238.8|7236|7239.9|7237.1|7238.8|7236|10
1626290130000|2021-07-14 19:15:30|7238.4|7235.6|7237.8|7235|7238.8|7236|7237.4|7234.6|25
1626290140000|2021-07-14 19:15:40|7237.4|7234.6|7237.4|7234.6|7237.8|7235|7237.4|7234.6|3
1626290150000|2021-07-14 19:15:50|7237.8|7235|7237.8|7235|7237.8|7235|7237.4|7234.6|10
1626290160000|2021-07-14 19:16:00|7237.4|7234.6|7240.4|7237.6|7241.4|7238.6|7236.9|7234.1|38
1626290170000|2021-07-14 19:16:10|7240.8|7238|7242.4|7239.6|7242.4|7239.6|7240.8|7238|2
1626290180000|2021-07-14 19:16:20|7242.8|7240|7239.4|7236.6|7242.9|7240.1|7239.4|7236.6|40
1626290190000|2021-07-14 19:16:30|7239.9|7237.1|7239.4|7236.6|7239.9|7237.1|7239.4|7236.6|67
1626290200000|2021-07-14 19:16:40|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.4|7236.6|5
1626290210000|2021-07-14 19:16:50|7240.4|7237.6|7238.4|7235.6|7240.4|7237.6|7236.9|7234.1|30
1626290220000|2021-07-14 19:17:00|7237.9|7235.1|7235.4|7232.6|7237.9|7235.1|7234.9|7232.1|30
1626290230000|2021-07-14 19:17:10|7235.9|7233.1|7236.9|7234.1|7236.9|7234.1|7235.9|7233.1|8
1626290240000|2021-07-14 19:17:20|7237.4|7234.6|7238.9|7236.1|7239.4|7236.6|7237.4|7234.6|46
1626290250000|2021-07-14 19:17:30|7239.4|7236.6|7239.9|7237.1|7239.9|7237.1|7238.9|7236.1|3
1626290260000|2021-07-14 19:17:40|7240.4|7237.6|7241.9|7239.1|7241.9|7239.1|7239.9|7237.1|65
1626290270000|2021-07-14 19:17:50|7242.9|7240.1|7242.4|7239.6|7242.9|7240.1|7242.4|7239.6|30
1626290280000|2021-07-14 19:18:00|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|1
1626290290000|2021-07-14 19:18:10|7241.4|7238.6|7242.9|7240.1|7243.4|7240.6|7241.4|7238.6|19
1626290300000|2021-07-14 19:18:20|7242.4|7239.6|7241.9|7239.1|7242.9|7240.1|7241.4|7238.6|2
1626290310000|2021-07-14 19:18:30|7241.8|7239|7240.4|7237.6|7241.8|7239|7239.4|7236.6|57
1626290320000|2021-07-14 19:18:40|7239.9|7237.1|7239.9|7237.1|7240.8|7238|7239.9|7237.1|2
1626290330000|2021-07-14 19:18:50|7240.4|7237.6|7240.9|7238.1|7240.9|7238.1|7239.9|7237.1|19
1626290340000|2021-07-14 19:19:00|7241|7238.2|7240.9|7238.1|7241.9|7239.1|7240.9|7238.1|21
1626290350000|2021-07-14 19:19:10|7241.1|7238.3|7241.4|7238.6|7241.8|7239|7240.9|7238.1|42
1626290360000|2021-07-14 19:19:20|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|3
1626290370000|2021-07-14 19:19:30|7241.5|7238.7|7241.9|7239.1|7241.9|7239.1|7240.9|7238.1|17
1626290380000|2021-07-14 19:19:40|7240.9|7238.1|7241.9|7239.1|7241.9|7239.1|7240.9|7238.1|49
1626290390000|2021-07-14 19:19:50|7241.8|7239|7241.9|7239.1|7241.9|7239.1|7241.8|7239|4
1626290400000|2021-07-14 19:20:00|7241.8|7239|7241.4|7238.6|7241.9|7239.1|7240.9|7238.1|38
1626290410000|2021-07-14 19:20:10|7241.3|7238.5|7237.8|7235|7241.4|7238.6|7237.8|7235|711
1626290420000|2021-07-14 19:20:20|7238.2|7235.4|7237.8|7235|7238.2|7235.4|7236.8|7234|27
1626290430000|2021-07-14 19:20:30|7237.7|7234.9|7237.7|7234.9|7237.8|7235|7237.6|7234.8|20
1626290440000|2021-07-14 19:20:40|7237.8|7235|7237.7|7234.9|7237.8|7235|7237.7|7234.9|15
1626290450000|2021-07-14 19:20:50|7237.8|7235|7237.6|7234.8|7237.8|7235|7237.6|7234.8|6
1626290460000|2021-07-14 19:21:00|7237.8|7235|7236.6|7233.8|7237.8|7235|7236.6|7233.8|10
1626290470000|2021-07-14 19:21:10|7236.2|7233.4|7235.6|7232.8|7236.6|7233.8|7235.6|7232.8|11
1626290480000|2021-07-14 19:21:20|7235.8|7233|7235.2|7232.4|7235.8|7233|7234.8|7232|41
1626290490000|2021-07-14 19:21:30|7235.6|7232.8|7233.7|7230.9|7235.6|7232.8|7233.2|7230.4|82
1626290500000|2021-07-14 19:21:40|7233.6|7230.8|7233.6|7230.8|7234.6|7231.8|7233.6|7230.8|5
1626290510000|2021-07-14 19:21:50|7233.7|7230.9|7237.2|7234.4|7237.2|7234.4|7233.7|7230.9|29
1626290520000|2021-07-14 19:22:00|7236.8|7234|7235.8|7233|7236.8|7234|7235.8|7233|10
1626290530000|2021-07-14 19:22:10|7235.6|7232.8|7235.2|7232.4|7235.6|7232.8|7234.8|7232|3
1626290540000|2021-07-14 19:22:20|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|2
1626290550000|2021-07-14 19:22:30|7235.2|7232.4|7236.6|7233.8|7236.6|7233.8|7235.2|7232.4|6
1626290560000|2021-07-14 19:22:40|7235.8|7233|7235.8|7233|7236.2|7233.4|7235.8|7233|1
1626290570000|2021-07-14 19:22:50|7236.6|7233.8|7235.8|7233|7236.6|7233.8|7235.6|7232.8|32
1626290580000|2021-07-14 19:23:00|7235.6|7232.8|7233.6|7230.8|7235.6|7232.8|7233.6|7230.8|20
1626290590000|2021-07-14 19:23:10|7233.7|7230.9|7233.6|7230.8|7233.8|7231|7233.2|7230.4|9
1626290600000|2021-07-14 19:23:20|7233.7|7230.9|7233.6|7230.8|7234.7|7231.9|7233.6|7230.8|21
1626290610000|2021-07-14 19:23:30|7234.1|7231.3|7234.6|7231.8|7234.6|7231.8|7234.1|7231.3|3
1626290620000|2021-07-14 19:23:40|7234.2|7231.4|7234.6|7231.8|7234.6|7231.8|7234.2|7231.4|18
1626290630000|2021-07-14 19:23:50|7234.7|7231.9|7235.6|7232.8|7235.6|7232.8|7234.6|7231.8|15
1626290640000|2021-07-14 19:24:00|7235.1|7232.3|7234.6|7231.8|7235.1|7232.3|7234.2|7231.4|14
1626290650000|2021-07-14 19:24:10|7233.6|7230.8|7231.6|7228.8|7234.1|7231.3|7230.6|7227.4|56
1626290660000|2021-07-14 19:24:20|7231.2|7228.4|7230.6|7227.8|7231.6|7228.8|7230.6|7227.8|44
1626290670000|2021-07-14 19:24:30|7230.2|7227.4|7230.6|7227.8|7230.6|7227.8|7230.2|7227.4|29
1626290680000|2021-07-14 19:24:40|7231.6|7228.8|7231.7|7228.9|7232.6|7229.8|7231.6|7228.8|31
1626290690000|2021-07-14 19:24:50|7231.6|7228.8|7231.6|7228.8|7231.7|7228.9|7231.2|7228.4|13
1626290700000|2021-07-14 19:25:00|7231.8|7229|7232.2|7229.4|7232.6|7229.8|7231.6|7228.8|17
1626290710000|2021-07-14 19:25:10|7232.3|7229.5|7230.7|7227.9|7233.6|7230.8|7230.2|7227.4|44
1626290720000|2021-07-14 19:25:20|7230.6|7227.8|7230.8|7228|7231.6|7228.8|7230.6|7227.8|14
1626290730000|2021-07-14 19:25:30|7231.2|7228.4|7229.8|7227|7231.2|7228.4|7229.8|7227|64
1626290740000|2021-07-14 19:25:40|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|2
1626290750000|2021-07-14 19:25:50|7230.3|7227.5|7231.2|7228.4|7231.2|7228.4|7230.2|7227.4|7
1626290760000|2021-07-14 19:26:00|7230.8|7228|7232.2|7229.4|7232.7|7229.9|7230.8|7228|15
1626290770000|2021-07-14 19:26:10|7232.3|7229.5|7233.2|7230.4|7233.2|7230.4|7232.3|7229.5|6
1626290780000|2021-07-14 19:26:20|7233.6|7230.8|7234.2|7231.4|7234.8|7232|7233.6|7230.8|28
1626290790000|2021-07-14 19:26:30|7233.8|7231|7232.2|7229.4|7234.2|7231.4|7232.2|7229.4|69
1626290800000|2021-07-14 19:26:40|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|7
1626290810000|2021-07-14 19:26:50|7232.2|7229.4|7232.8|7230|7232.8|7230|7232.2|7229.4|9
1626290820000|2021-07-14 19:27:00|7232.7|7229.9|7231.7|7228.9|7233.2|7230.4|7230.8|7228|34
1626290830000|2021-07-14 19:27:10|7231.8|7229|7231.6|7228.8|7232.2|7229.4|7231.6|7228.8|6
1626290840000|2021-07-14 19:27:20|7231.2|7228.4|7231.1|7228.3|7231.2|7228.4|7230.2|7227.4|18
1626290850000|2021-07-14 19:27:30|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7229.8|7227|20
1626290860000|2021-07-14 19:27:40|7230.8|7228|7230.2|7227.4|7231.2|7228.4|7229.8|7227|74
1626290870000|2021-07-14 19:27:50|7229.8|7227|7229.8|7227|7230.2|7227.4|7229.8|7227|13
1626290880000|2021-07-14 19:28:00|7230.2|7227.4|7229.8|7227|7230.2|7227.4|7229.8|7227|1
1626290890000|2021-07-14 19:28:10|||||||||4
1626290900000|2021-07-14 19:28:20|7230.2|7227.4|7230.2|7227.4|7230.6|7227.8|7230.2|7227.4|22
1626290910000|2021-07-14 19:28:30|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|3
1626290920000|2021-07-14 19:28:40|7230.2|7227.4|7231.8|7229|7231.8|7229|7230.2|7227.4|25
1626290930000|2021-07-14 19:28:50|7232.2|7229.4|7230.8|7228|7232.2|7229.4|7230.7|7227.9|8
1626290940000|2021-07-14 19:29:00|7231.2|7228.4|7231.2|7228.4|7231.6|7228.8|7230.8|7228|7
1626290950000|2021-07-14 19:29:10|7231.1|7228.3|7231.2|7228.4|7231.2|7228.4|7230.7|7227.9|3
1626290960000|2021-07-14 19:29:20|7230.8|7228|7230.6|7227.8|7231.2|7228.4|7230.6|7227.8|1
1626290980000|2021-07-14 19:29:40|7230.7|7227.9|7230.6|7227.8|7230.8|7228|7230.6|7227.8|7
1626290990000|2021-07-14 19:29:50|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.6|7227.8|3
1626291000000|2021-07-14 19:30:00|7230.8|7228|7232.8|7230|7232.8|7230|7230.8|7228|34
1626291010000|2021-07-14 19:30:10|7233.2|7230.4|7232.8|7230|7233.2|7230.4|7232.8|7230|2
1626291020000|2021-07-14 19:30:20|7232.7|7229.9|7233.6|7230.8|7233.8|7231|7232.6|7229.8|33
1626291030000|2021-07-14 19:30:30|7233.7|7230.9|7232.6|7229.8|7233.8|7231|7232.6|7229.8|73
1626291040000|2021-07-14 19:30:40|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|7231.8|7229|3
1626291050000|2021-07-14 19:30:50|7232.6|7229.8|7233.7|7230.9|7233.8|7231|7232.6|7229.8|24
1626291060000|2021-07-14 19:31:00|7233.8|7231|7234.8|7232|7234.8|7232|7233.6|7230.8|78
1626291070000|2021-07-14 19:31:10|7234.6|7231.8|7231.6|7228.8|7234.6|7231.8|7231.6|7228.8|96
1626291080000|2021-07-14 19:31:20|7231.8|7229|7232.8|7230|7232.8|7230|7231.8|7229|11
1626291090000|2021-07-14 19:31:30|7232.6|7229.8|7233.6|7230.8|7234.2|7231.4|7232.2|7229.4|51
1626291100000|2021-07-14 19:31:40|7233.2|7230.4|7234.2|7231.4|7234.2|7231.4|7233.2|7230.4|50
1626291110000|2021-07-14 19:31:50|7233.7|7230.9|7234.6|7231.8|7234.6|7231.8|7233.7|7230.9|2
1626291120000|2021-07-14 19:32:00|7234.7|7231.9|7235.6|7232.8|7235.6|7232.8|7234.6|7231.8|41
1626291130000|2021-07-14 19:32:10|7235.2|7232.4|7234.6|7231.8|7235.2|7232.4|7234.6|7231.8|25
1626291140000|2021-07-14 19:32:20|7234.7|7231.9|7235.6|7232.8|7235.6|7232.8|7234.6|7231.8|5
1626291150000|2021-07-14 19:32:30|7235.2|7232.4|7235.6|7232.8|7235.6|7232.8|7234.6|7231.8|11
1626291160000|2021-07-14 19:32:40|7236.2|7233.4|7235.6|7232.8|7236.2|7233.4|7235.6|7232.8|30
1626291180000|2021-07-14 19:33:00|7234.6|7231.8|7234.7|7231.9|7235.6|7232.8|7234.6|7231.8|27
1626291190000|2021-07-14 19:33:10|7234.8|7232|7235.6|7232.8|7235.6|7232.8|7234.8|7232|2
1626291200000|2021-07-14 19:33:20|7234.7|7231.9|7235.2|7232.4|7235.2|7232.4|7234.6|7231.8|9
1626291210000|2021-07-14 19:33:30|7234.8|7232|7234.7|7231.9|7235.6|7232.8|7234.7|7231.9|11
1626291220000|2021-07-14 19:33:40|7234.8|7232|7235.2|7232.4|7235.8|7233|7234.8|7232|11
1626291230000|2021-07-14 19:33:50|7234.8|7232|7235.3|7232.5|7235.3|7232.5|7234.7|7231.9|21
1626291240000|2021-07-14 19:34:00|7235.2|7232.4|7234.8|7232|7235.3|7232.5|7234.6|7231.8|85
1626291250000|2021-07-14 19:34:10|7234.7|7231.9|7234.8|7232|7234.8|7232|7234.7|7231.9|2
1626291260000|2021-07-14 19:34:20|7234.7|7231.9|7232.6|7229.8|7234.7|7231.9|7231.6|7228.8|29
1626291270000|2021-07-14 19:34:30|||||||||5
1626291280000|2021-07-14 19:34:40|7232.8|7230|7233.8|7231|7233.8|7231|7232.8|7230|36
1626291290000|2021-07-14 19:34:50|7233.7|7230.9|7233.2|7230.4|7233.7|7230.9|7233.2|7230.4|19
1626291300000|2021-07-14 19:35:00|7233.6|7230.8|7235.2|7232.4|7235.2|7232.4|7233.6|7230.8|18
1626291310000|2021-07-14 19:35:10|7234.2|7231.4|7234.2|7231.4|7234.7|7231.9|7234.2|7231.4|14
1626291320000|2021-07-14 19:35:20|7234.6|7231.8|7234.8|7232|7234.8|7232|7234.6|7231.8|4
1626291330000|2021-07-14 19:35:30|||||||||1
1626291340000|2021-07-14 19:35:40|7235.2|7232.4|7237.2|7234.4|7237.2|7234.4|7235.2|7232.4|15
1626291350000|2021-07-14 19:35:50|7236.8|7234|7237.2|7234.4|7237.2|7234.4|7236.8|7234|13
1626291360000|2021-07-14 19:36:00|7236.8|7234|7234.8|7232|7236.8|7234|7234.8|7232|23
1626291370000|2021-07-14 19:36:10|7234.2|7231.4|7233.8|7231|7234.3|7231.5|7233.8|7231|9
1626291380000|2021-07-14 19:36:20|7234.2|7231.4|7233.8|7231|7234.6|7231.8|7233.8|7231|28
1626291390000|2021-07-14 19:36:30|7234.2|7231.4|7233.8|7231|7234.3|7231.5|7233.8|7231|4
1626291400000|2021-07-14 19:36:40|7234.2|7231.4|7233.8|7231|7234.8|7232|7233.8|7231|2
1626291410000|2021-07-14 19:36:50|7234.2|7231.4|7233.2|7230.4|7234.8|7232|7233.2|7230.4|38
1626291420000|2021-07-14 19:37:00|7233.3|7230.5|7232.8|7230|7233.3|7230.5|7232.7|7229.9|19
1626291430000|2021-07-14 19:37:10|7231.8|7229|7232.3|7229.5|7232.3|7229.5|7231.8|7229|2
1626291440000|2021-07-14 19:37:20|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|1
1626291450000|2021-07-14 19:37:30|7233.2|7230.4|7232.2|7229.4|7233.8|7231|7231.8|7229|61
1626291460000|2021-07-14 19:37:40|7231.8|7229|7232.2|7229.4|7232.2|7229.4|7231.8|7229|2
1626291470000|2021-07-14 19:37:50|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|1
1626291480000|2021-07-14 19:38:00|7231.6|7228.8|7232.2|7229.4|7232.2|7229.4|7231.2|7228.4|7
1626291490000|2021-07-14 19:38:10|7232.8|7230|7232.2|7229.4|7232.8|7230|7232.2|7229.4|7
1626291500000|2021-07-14 19:38:20|7232.6|7229.8|7232.8|7230|7232.8|7230|7232.6|7229.8|24
1626291510000|2021-07-14 19:38:30|7232.6|7229.8|7232.2|7229.4|7232.6|7229.8|7231.6|7228.8|11
1626291520000|2021-07-14 19:38:40|7232.3|7229.5|7231.7|7228.9|7232.8|7230|7231.7|7228.9|10
1626291530000|2021-07-14 19:38:50|7231.3|7228.5|7231.7|7228.9|7231.8|7229|7231.3|7228.5|4
1626291540000|2021-07-14 19:39:00|7231.3|7228.5|7231.7|7228.9|7231.8|7229|7231.3|7228.5|0
1626291550000|2021-07-14 19:39:10|7232.2|7229.4|7232.2|7229.4|7232.8|7230|7232.2|7229.4|6
1626291560000|2021-07-14 19:39:20|7232.8|7230|7232.7|7229.9|7233.2|7230.4|7232.6|7229.8|5
1626291570000|2021-07-14 19:39:30|7232.8|7230|7233.2|7230.4|7233.2|7230.4|7232.7|7229.9|0
1626291580000|2021-07-14 19:39:40|7232.8|7230|7231.2|7228.4|7232.8|7230|7231.2|7228.4|5
1626291590000|2021-07-14 19:39:50|7231|7228.2|7230.8|7228|7231|7228.2|7230.2|7227.4|30
1626291600000|2021-07-14 19:40:00|7231.6|7228.8|7231.2|7228.4|7231.6|7228.8|7231.2|7228.4|6
1626291610000|2021-07-14 19:40:10|7231.6|7228.8|7231.2|7228.4|7232.2|7229.4|7231.2|7228.4|83
1626291620000|2021-07-14 19:40:20|7231.6|7228.8|7232.2|7229.4|7232.6|7229.8|7231.6|7228.8|8
1626291630000|2021-07-14 19:40:30|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|19
1626291640000|2021-07-14 19:40:40|7231.7|7228.9|7231.8|7229|7231.8|7229|7231.7|7228.9|0
1626291660000|2021-07-14 19:41:00|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|7231.8|7229|0
1626291670000|2021-07-14 19:41:10|7232.6|7229.8|7232.2|7229.4|7232.6|7229.8|7232.2|7229.4|3
1626291680000|2021-07-14 19:41:20|7232.6|7229.8|7231.6|7228.8|7232.6|7229.8|7231.6|7228.8|2
1626291690000|2021-07-14 19:41:30|7231.5|7228.7|7227.8|7225|7231.5|7228.7|7226.8|7224|126
1626291700000|2021-07-14 19:41:40|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7227.8|7225|8
1626291710000|2021-07-14 19:41:50|7227.8|7225|7228.2|7225.4|7228.2|7225.4|7227.8|7225|15
1626291720000|2021-07-14 19:42:00|7227.8|7225|7227.7|7224.9|7227.8|7225|7227.7|7224.9|6
1626291730000|2021-07-14 19:42:10|7227.8|7225|7229.2|7226.4|7229.8|7227|7227.8|7225|556
1626291740000|2021-07-14 19:42:20|7228.2|7225.4|7229.2|7226.4|7229.2|7226.4|7228.2|7225.4|9
1626291750000|2021-07-14 19:42:30|7228.8|7226|7229.2|7226.4|7229.2|7226.4|7228.8|7226|1
1626291760000|2021-07-14 19:42:40|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|1
1626291780000|2021-07-14 19:43:00|7230.6|7227.8|7230.8|7228|7231.2|7228.4|7230.2|7227.4|18
1626291790000|2021-07-14 19:43:10|7230.7|7227.9|7230.8|7228|7231.2|7228.4|7230.7|7227.9|1
1626291800000|2021-07-14 19:43:20|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7229.8|7227|23
1626291810000|2021-07-14 19:43:30|7230.3|7227.5|7232.2|7229.4|7232.2|7229.4|7230.3|7227.5|4
1626291820000|2021-07-14 19:43:40|7231.8|7229|7232.2|7229.4|7232.2|7229.4|7231.8|7229|1
1626291830000|2021-07-14 19:43:50|7232.8|7230|7232.2|7229.4|7232.8|7230|7232.2|7229.4|5
1626291840000|2021-07-14 19:44:00|7232.7|7229.9|7233.2|7230.4|7233.6|7230.8|7232.7|7229.9|2
1626291850000|2021-07-14 19:44:10|7232.8|7230|7230.7|7227.9|7232.8|7230|7230.6|7227.8|44
1626291860000|2021-07-14 19:44:20|7230.6|7227.8|7230.7|7227.9|7230.8|7228|7230.2|7227.4|2
1626291870000|2021-07-14 19:44:30|7230.8|7228|7231.2|7228.4|7231.2|7228.4|7230.7|7227.9|2
1626291880000|2021-07-14 19:44:40|7230.8|7228|7230.6|7227.8|7230.8|7228|7230.6|7227.8|3
1626291900000|2021-07-14 19:45:00|7229.8|7227|7228.7|7225.9|7229.8|7227|7227.7|7224.9|34
1626291910000|2021-07-14 19:45:10|7229.2|7226.4|7229.2|7226.4|7229.6|7226.8|7227.2|7224.4|43
1626291920000|2021-07-14 19:45:20|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.2|7226.4|2
1626291930000|2021-07-14 19:45:30|7228.6|7225.8|7228.6|7225.8|7229.2|7226.4|7228.2|7225.4|23
1626291940000|2021-07-14 19:45:40|7228.7|7225.9|7229.1|7226.3|7229.1|7226.3|7228.6|7225.8|3
1626291950000|2021-07-14 19:45:50|7228.7|7225.9|7229.6|7226.8|7229.6|7226.8|7228.6|7225.8|4
1626291960000|2021-07-14 19:46:00|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|6
1626291970000|2021-07-14 19:46:10|7229.2|7226.4|7229.6|7226.8|7229.6|7226.8|7229.1|7226.3|5
1626291980000|2021-07-14 19:46:20|7230.2|7227.4|7231.6|7228.8|7231.6|7228.8|7229.7|7226.9|11
1626291990000|2021-07-14 19:46:30|7232.6|7229.8|7235.6|7232.8|7235.6|7232.8|7232.6|7229.8|21
1626292000000|2021-07-14 19:46:40|7234.7|7231.9|7235.2|7232.4|7235.2|7232.4|7234.2|7231.4|5
1626292010000|2021-07-14 19:46:50|7235.6|7232.8|7236.2|7233.4|7236.2|7233.4|7235.6|7232.8|22
1626292020000|2021-07-14 19:47:00|7237|7234.2|7235.7|7232.9|7237|7234.2|7235.6|7232.8|21
1626292030000|2021-07-14 19:47:10|7235.6|7232.8|7234.6|7231.8|7235.7|7232.9|7234.6|7231.8|14
1626292040000|2021-07-14 19:47:20|7235.6|7232.8|7235.2|7232.4|7235.6|7232.8|7235.2|7232.4|6
1626292050000|2021-07-14 19:47:30|7234.7|7231.9|7234.2|7231.4|7234.7|7231.9|7234.2|7231.4|5
1626292060000|2021-07-14 19:47:40|7233.7|7230.9|7233.2|7230.4|7233.7|7230.9|7232.7|7229.9|12
1626292070000|2021-07-14 19:47:50|7232.6|7229.8|7232.1|7229.3|7232.6|7229.8|7232.1|7229.3|10
1626292080000|2021-07-14 19:48:00|7232.2|7229.4|7232.2|7229.4|7232.6|7229.8|7232.1|7229.3|10
1626292090000|2021-07-14 19:48:10|7232|7229.2|7231.2|7228.4|7232|7229.2|7230.6|7227.8|10
1626292100000|2021-07-14 19:48:20|7230.7|7227.9|7232.2|7229.4|7232.2|7229.4|7230.6|7227.8|13
1626292120000|2021-07-14 19:48:40|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|2
1626292130000|2021-07-14 19:48:50|7232.2|7229.4|7232.2|7229.4|7232.6|7229.8|7232.2|7229.4|6
1626292140000|2021-07-14 19:49:00|7232.6|7229.8|7231.2|7228.4|7232.6|7229.8|7230.6|7227.8|30
1626292150000|2021-07-14 19:49:10|||||||||1
1626292160000|2021-07-14 19:49:20|7231.7|7228.9|7232.2|7229.4|7232.2|7229.4|7231.7|7228.9|6
1626292170000|2021-07-14 19:49:30|7232.6|7229.8|7232.7|7229.9|7232.7|7229.9|7232.6|7229.8|8
1626292180000|2021-07-14 19:49:40|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|1
1626292190000|2021-07-14 19:49:50|7233.6|7230.8|7233.2|7230.4|7233.6|7230.8|7233.2|7230.4|24
1626292200000|2021-07-14 19:50:00|7233|7230.2|7232.2|7229.4|7233|7230.2|7231.2|7228.4|57
1626292210000|2021-07-14 19:50:10|7232|7229.2|7231.6|7228.8|7232|7229.2|7231.6|7228.8|3
1626292220000|2021-07-14 19:50:20|||||||||1
1626292230000|2021-07-14 19:50:30|7230.7|7227.9|7231.6|7228.8|7231.6|7228.8|7230.7|7227.9|16
1626292240000|2021-07-14 19:50:40|7231.7|7228.9|7232.2|7229.4|7232.6|7229.8|7231.6|7228.8|26
1626292250000|2021-07-14 19:50:50|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|13
1626292260000|2021-07-14 19:51:00|7231.2|7228.4|7230.6|7227.8|7231.2|7228.4|7230.6|7227.8|8
1626292270000|2021-07-14 19:51:10|||||||||1
1626292280000|2021-07-14 19:51:20|7230.7|7227.9|7230.6|7227.8|7232.2|7229.4|7230.6|7227.8|37
1626292290000|2021-07-14 19:51:30|||||||||1
1626292300000|2021-07-14 19:51:40|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|0
1626292310000|2021-07-14 19:51:50|7230.3|7227.5|7230.6|7227.8|7231.2|7228.4|7230.3|7227.5|89
1626292320000|2021-07-14 19:52:00|7230.7|7227.9|7230.6|7227.8|7230.7|7227.9|7230.6|7227.8|4
1626292330000|2021-07-14 19:52:10|7231|7228.2|7231.2|7228.4|7231.2|7228.4|7231|7228.2|4
1626292340000|2021-07-14 19:52:20|7231.6|7228.8|7231.6|7228.8|7231.7|7228.9|7231.6|7228.8|11
1626292350000|2021-07-14 19:52:30|7231.7|7228.9|7232.2|7229.4|7232.2|7229.4|7231.6|7228.8|0
1626292360000|2021-07-14 19:52:40|||||||||1
1626292370000|2021-07-14 19:52:50|7232.1|7229.3|7231.6|7228.8|7232.1|7229.3|7231.6|7228.8|4
1626292380000|2021-07-14 19:53:00|7232.1|7229.3|7230.2|7227.4|7232.1|7229.3|7230.2|7227.4|82
1626292390000|2021-07-14 19:53:10|7230|7227.2|7229.6|7226.8|7230|7227.2|7229.6|7226.8|6
1626292400000|2021-07-14 19:53:20|||||||||2
1626292410000|2021-07-14 19:53:30|||||||||2
1626292430000|2021-07-14 19:53:50|7230.1|7227.3|7229.6|7226.8|7230.2|7227.4|7229.6|7226.8|5
1626292440000|2021-07-14 19:54:00|7230.1|7227.3|7229.6|7226.8|7230.2|7227.4|7229.6|7226.8|4
1626292450000|2021-07-14 19:54:10|7229.7|7226.9|7230.1|7227.3|7230.2|7227.4|7229.7|7226.9|62
1626292460000|2021-07-14 19:54:20|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7230.1|7227.3|0
1626292470000|2021-07-14 19:54:30|7230|7227.2|7229.6|7226.8|7230|7227.2|7229.6|7226.8|24
1626292480000|2021-07-14 19:54:40|||||||||1
1626292490000|2021-07-14 19:54:50|7229.2|7226.4|7230.2|7227.4|7230.2|7227.4|7229.2|7226.4|24
1626292500000|2021-07-14 19:55:00|7230.6|7227.8|7230.2|7227.4|7230.6|7227.8|7228.6|7225.8|59
1626292510000|2021-07-14 19:55:10|7230.1|7227.3|7230.2|7227.4|7230.2|7227.4|7229.6|7226.8|7
1626292520000|2021-07-14 19:55:20|7230.1|7227.3|7230.7|7227.9|7231.6|7228.8|7230.1|7227.3|18
1626292530000|2021-07-14 19:55:30|7231.2|7228.4|7230.6|7227.8|7231.2|7228.4|7230.6|7227.8|6
1626292540000|2021-07-14 19:55:40|7230.7|7227.9|7230.6|7227.8|7230.7|7227.9|7230.6|7227.8|9
1626292550000|2021-07-14 19:55:50|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.6|7227.8|0
1626292560000|2021-07-14 19:56:00|7230.6|7227.8|7230.7|7227.9|7230.7|7227.9|7230.6|7227.8|3
1626292570000|2021-07-14 19:56:10|7230.6|7227.8|7231.2|7228.4|7231.6|7228.8|7230.6|7227.8|2
1626292580000|2021-07-14 19:56:20|7231.1|7228.3|7231.7|7228.9|7231.7|7228.9|7231.1|7228.3|32
1626292590000|2021-07-14 19:56:30|7232.6|7229.8|7232.7|7229.9|7232.7|7229.9|7232.6|7229.8|11
1626292600000|2021-07-14 19:56:40|||||||||5
1626292610000|2021-07-14 19:56:50|||||||||1
1626292620000|2021-07-14 19:57:00|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|13
1626292630000|2021-07-14 19:57:10|||||||||3
1626292650000|2021-07-14 19:57:30|||||||||3
1626292660000|2021-07-14 19:57:40|7232.7|7229.9|7233.7|7230.9|7233.7|7230.9|7232.7|7229.9|15
1626292670000|2021-07-14 19:57:50|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7233.6|7230.8|8
1626292680000|2021-07-14 19:58:00|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7233.6|7230.8|23
1626292690000|2021-07-14 19:58:10|7234.7|7231.9|7234.6|7231.8|7234.7|7231.9|7233.6|7230.8|11
1626292700000|2021-07-14 19:58:20|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1626292710000|2021-07-14 19:58:30|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|10
1626292720000|2021-07-14 19:58:40|7234.6|7231.8|7234.6|7231.8|7234.7|7231.9|7234.6|7231.8|3
1626292730000|2021-07-14 19:58:50|7234.7|7231.9|7234.2|7231.4|7234.7|7231.9|7234.2|7231.4|4
1626292740000|2021-07-14 19:59:00|7234.6|7231.8|7235.6|7232.8|7236.2|7233.4|7234.6|7231.8|39
1626292750000|2021-07-14 19:59:10|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7234.7|7231.9|0
1626292760000|2021-07-14 19:59:20|7234.7|7231.9|7235.6|7232.8|7235.6|7232.8|7234.6|7231.8|29
1626292770000|2021-07-14 19:59:30|7235.2|7232.4|7235.2|7232.4|7235.7|7232.9|7234.7|7231.9|28
1626292780000|2021-07-14 19:59:40|7235.6|7232.8|7236.6|7233.8|7236.6|7233.8|7235.1|7232.3|69
1626292790000|2021-07-14 19:59:50|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.2|7233.4|41
1626292800000|2021-07-14 20:00:00|7237.6|7234.8|7235.7|7232.9|7237.7|7234.9|7235.6|7232.8|46
1626292810000|2021-07-14 20:00:10|7235.6|7232.8|7234.7|7231.9|7235.7|7232.9|7234.6|7231.8|16
1626292820000|2021-07-14 20:00:20|7234.6|7231.8|7232.6|7229.8|7234.7|7231.9|7232.6|7229.8|1060
1626292830000|2021-07-14 20:00:30|7231.5|7228.6|7231|7228.2|7231.5|7228.7|7231|7228.2|43
1626292840000|2021-07-14 20:00:40|7231.5|7228.7|7231.4|7228.6|7232|7229.2|7231|7228.2|20
1626292850000|2021-07-14 20:00:50|7230.6|7227.8|7230|7227.2|7230.6|7227.8|7230|7227.2|5
1626292860000|2021-07-14 20:01:00|7229.4|7226.6|7229.5|7226.7|7229.6|7226.8|7228.6|7225.8|52
1626292870000|2021-07-14 20:01:10|7229|7226.2|7230.6|7227.8|7230.6|7227.8|7229|7226.2|8
1626292880000|2021-07-14 20:01:20|7230.5|7227.7|7231.6|7228.8|7231.6|7228.8|7230.4|7227.6|40
1626292890000|2021-07-14 20:01:30|||||||||6
1626292900000|2021-07-14 20:01:40|7230.6|7227.8|7230.5|7227.7|7230.6|7227.8|7230.4|7227.6|104
1626292910000|2021-07-14 20:01:50|7230.6|7227.8|7230.4|7227.6|7230.6|7227.8|7230.4|7227.6|3
1626292920000|2021-07-14 20:02:00|7230.6|7227.8|7231|7228.2|7231|7228.2|7230|7227.2|4
1626292930000|2021-07-14 20:02:10|7231.5|7228.7|7233|7230.2|7233|7230.2|7231.5|7228.7|12
1626292940000|2021-07-14 20:02:20|||||||||2
1626292950000|2021-07-14 20:02:30|7232.6|7229.8|7233|7230.2|7233|7230.2|7232.6|7229.8|0
1626292960000|2021-07-14 20:02:40|7233.4|7230.6|7233.1|7230.3|7233.6|7230.8|7233.1|7230.3|14
1626292970000|2021-07-14 20:02:50|7233|7230.2|7233.1|7230.3|7233.6|7230.8|7233|7230.2|9
1626292980000|2021-07-14 20:03:00|7233.6|7230.8|7233.6|7230.8|7234|7231.2|7233.5|7230.7|3
1626293000000|2021-07-14 20:03:20|7233.5|7230.7|7233|7230.2|7233.5|7230.7|7233|7230.2|5
1626293010000|2021-07-14 20:03:30|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|0
1626293030000|2021-07-14 20:03:50|7232.2|7229.4|7233.2|7230.4|7233.6|7230.8|7232.2|7229.4|111
1626293050000|2021-07-14 20:04:10|||||||||2
1626293060000|2021-07-14 20:04:20|7233.1|7230.3|7232.7|7229.9|7233.1|7230.3|7232.6|7229.8|24
1626293070000|2021-07-14 20:04:30|7233.1|7230.3|7232.7|7229.9|7233.2|7230.4|7232.7|7229.9|6
1626293080000|2021-07-14 20:04:40|7232.6|7229.8|7232.2|7229.4|7233.1|7230.3|7232.2|7229.4|5
1626293090000|2021-07-14 20:04:50|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.2|7229.4|1
1626293100000|2021-07-14 20:05:00|7233.2|7230.4|7233.1|7230.3|7233.2|7230.4|7233.1|7230.3|1
1626293110000|2021-07-14 20:05:10|7233.2|7230.4|7233.1|7230.3|7233.2|7230.4|7233.1|7230.3|1
1626293120000|2021-07-14 20:05:20|7233|7230.2|7233.1|7230.3|7233.1|7230.3|7233|7230.2|1
1626293130000|2021-07-14 20:05:30|7233.2|7230.4|7232.2|7229.4|7234.1|7231.3|7231.6|7228.8|261
1626293140000|2021-07-14 20:05:40|7232.7|7229.9|7233.2|7230.4|7233.2|7230.4|7232.2|7229.4|15
1626293150000|2021-07-14 20:05:50|||||||||1
1626293160000|2021-07-14 20:06:00|7232.7|7229.9|7232.2|7229.4|7233.2|7230.4|7231.7|7228.9|134
1626293170000|2021-07-14 20:06:10|7232.6|7229.8|7232.2|7229.4|7232.6|7229.8|7232.2|7229.4|70
1626293180000|2021-07-14 20:06:20|||||||||1
1626293190000|2021-07-14 20:06:30|7232.6|7229.8|7232.6|7229.8|7232.7|7229.9|7232.6|7229.8|4
1626293200000|2021-07-14 20:06:40|7232.2|7229.4|7232.6|7229.8|7232.6|7229.8|7231.6|7228.8|32
1626293210000|2021-07-14 20:06:50|7231.6|7228.8|7232.6|7229.8|7232.6|7229.8|7231.6|7228.8|3
1626293220000|2021-07-14 20:07:00|7233|7230.2|7233|7230.2|7233.1|7230.3|7232.7|7229.9|5
1626293230000|2021-07-14 20:07:10|7233.1|7230.3|7233.6|7230.8|7233.6|7230.8|7233.1|7230.3|1
1626293240000|2021-07-14 20:07:20|7234|7231.2|7233.6|7230.8|7234|7231.2|7233.6|7230.8|0
1626293250000|2021-07-14 20:07:30|7234|7231.2|7234.1|7231.3|7235|7232.2|7233.6|7230.8|12
1626293260000|2021-07-14 20:07:40|7234.6|7231.8|7234.5|7231.7|7234.6|7231.8|7233.6|7230.8|15
1626293270000|2021-07-14 20:07:50|7234.1|7231.3|7234.6|7231.8|7234.6|7231.8|7234|7231.2|5
1626293280000|2021-07-14 20:08:00|7235.1|7232.3|7235.6|7232.8|7235.6|7232.8|7235.1|7232.3|113
1626293300000|2021-07-14 20:08:20|7235.5|7232.7|7235.6|7232.8|7235.6|7232.8|7235.4|7232.6|23
1626293310000|2021-07-14 20:08:30|7235.4|7232.6|7235.6|7232.8|7235.6|7232.8|7235.4|7232.6|1
1626293320000|2021-07-14 20:08:40|||||||||1
1626293340000|2021-07-14 20:09:00|7236.4|7233.6|7235.5|7232.7|7236.6|7233.8|7235.5|7232.7|13
1626293350000|2021-07-14 20:09:10|7235.4|7232.6|7230|7227.2|7235.4|7232.6|7230|7227.2|139
1626293360000|2021-07-14 20:09:20|7229.9|7227.1|7227.7|7224.9|7229.9|7227.1|7227.3|7224.5|728
1626293370000|2021-07-14 20:09:30|7227.2|7224.4|7226.7|7223.9|7227.3|7224.5|7226.7|7223.9|110
1626293380000|2021-07-14 20:09:40|7226.8|7224|7230.4|7227.6|7231.3|7228.5|7226.7|7223.9|431
1626293390000|2021-07-14 20:09:50|7229.9|7227.1|7231.9|7229.1|7231.9|7229.1|7229.9|7227.1|61
1626293400000|2021-07-14 20:10:00|7232.3|7229.5|7231.9|7229.1|7232.4|7229.6|7231.9|7229.1|21
1626293410000|2021-07-14 20:10:10|||||||||3
1626293430000|2021-07-14 20:10:30|7231.4|7228.6|7232.4|7229.6|7232.9|7230.1|7231.4|7228.6|5
1626293440000|2021-07-14 20:10:40|7232.9|7228.9|7229.8|7227|7232.9|7229.4|7229.8|7227|483
1626293450000|2021-07-14 20:10:50|7230.4|7227.6|7229.3|7226.5|7230.4|7227.6|7227.7|7224.9|528
1626293460000|2021-07-14 20:11:00|7229.4|7226.6|7230.4|7227.6|7230.4|7227.6|7229.4|7226.6|196
1626293470000|2021-07-14 20:11:10|7229.9|7227.1|7230.9|7228.1|7230.9|7228.1|7229.9|7227.1|0
1626293480000|2021-07-14 20:11:20|7230.8|7228|7229.9|7227.1|7230.8|7228|7229.9|7227.1|4
1626293490000|2021-07-14 20:11:30|7230.4|7227.6|7229.9|7227.1|7230.4|7227.6|7229.9|7227.1|4
1626293500000|2021-07-14 20:11:40|7230.4|7227.6|7231.9|7229.1|7231.9|7229.1|7230.4|7227.6|5
1626293520000|2021-07-14 20:12:00|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7231.9|7229.1|0
1626293530000|2021-07-14 20:12:10|7232.4|7229.6|7233.4|7230.6|7233.9|7231.1|7232.4|7229.6|19
1626293540000|2021-07-14 20:12:20|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.4|7230.6|2
1626293550000|2021-07-14 20:12:30|||||||||1
1626293560000|2021-07-14 20:12:40|7233.5|7230.7|7234.4|7231.6|7234.4|7231.6|7233.4|7230.6|3
1626293570000|2021-07-14 20:12:50|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|4
1626293580000|2021-07-14 20:13:00|7235.9|7233.1|7235.4|7232.6|7235.9|7233.1|7235.4|7232.6|5
1626293590000|2021-07-14 20:13:10|7235.9|7233.1|7235.4|7232.6|7235.9|7233.1|7235.4|7232.6|3
1626293600000|2021-07-14 20:13:20|7235.9|7233.1|7234.4|7231.6|7235.9|7233.1|7234.4|7231.6|7
1626293610000|2021-07-14 20:13:30|7234.9|7232.1|7235.9|7233.1|7235.9|7233.1|7234.4|7231.6|16
1626293620000|2021-07-14 20:13:40|7235.8|7233|7235.4|7232.6|7235.8|7233|7234.9|7232.1|3
1626293630000|2021-07-14 20:13:50|7235.9|7233.1|7235.4|7232.6|7235.9|7233.1|7235.4|7232.6|1
1626293640000|2021-07-14 20:14:00|7234.9|7232.1|7234.9|7232.1|7235.4|7232.6|7234.9|7232.1|11
1626293650000|2021-07-14 20:14:10|||||||||2
1626293660000|2021-07-14 20:14:20|7235.3|7232.5|7234.9|7232.1|7235.3|7232.5|7234.9|7232.1|25
1626293670000|2021-07-14 20:14:30|||||||||1
1626293680000|2021-07-14 20:14:40|7235.4|7232.6|7234.9|7232.1|7235.4|7232.6|7234.9|7232.1|3
1626293690000|2021-07-14 20:14:50|||||||||2
1626293700000|2021-07-14 20:15:00|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|1
1626293710000|2021-07-14 20:15:10|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|7233.9|7231.1|6
1626293720000|2021-07-14 20:15:20|7235.4|7232.6|7234.4|7231.6|7235.4|7232.6|7234.4|7231.6|7
1626293730000|2021-07-14 20:15:30|7234.9|7232.1|7234.4|7231.6|7234.9|7232.1|7234.4|7231.6|0
1626293740000|2021-07-14 20:15:40|7234.9|7232.1|7234.4|7231.6|7234.9|7232.1|7234.4|7231.6|6
1626293750000|2021-07-14 20:15:50|7234.9|7232.1|7234.9|7232.1|7235.3|7232.5|7233.9|7231.1|12
1626293760000|2021-07-14 20:16:00|7235.3|7232.5|7234.9|7232.1|7235.4|7232.6|7234.9|7232.1|3
1626293770000|2021-07-14 20:16:10|||||||||27
1626293780000|2021-07-14 20:16:20|||||||||4
1626293790000|2021-07-14 20:16:30|7235|7232.2|7235.9|7233.1|7235.9|7233.1|7234.9|7232.1|1
1626293800000|2021-07-14 20:16:40|7235.8|7233|7235.4|7232.6|7235.8|7233|7235.3|7232.5|1
1626293810000|2021-07-14 20:16:50|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|7233.4|7230.6|7
1626293840000|2021-07-14 20:17:20|7234.3|7231.5|7235.3|7232.5|7235.3|7232.5|7232.9|7230.1|613
1626293850000|2021-07-14 20:17:30|7234.9|7232.1|7234.9|7232.1|7235.4|7232.6|7234.9|7232.1|78
1626293860000|2021-07-14 20:17:40|7235.4|7232.6|7234.9|7232.1|7235.4|7232.6|7234.9|7232.1|4
1626293870000|2021-07-14 20:17:50|7235.3|7232.5|7234.9|7232.1|7235.3|7232.5|7234.9|7232.1|4
1626293880000|2021-07-14 20:18:00|7235.3|7232.5|7235.8|7233|7235.9|7233.1|7235.3|7232.5|2
1626293890000|2021-07-14 20:18:10|7235.9|7233.1|7235.8|7233|7235.9|7233.1|7235.3|7232.5|1
1626293910000|2021-07-14 20:18:30|7235.9|7233.1|7235.8|7233|7235.9|7233.1|7235.8|7233|2
1626293920000|2021-07-14 20:18:40|7235.4|7232.6|7235.8|7233|7235.8|7233|7235.4|7232.6|1
1626293930000|2021-07-14 20:18:50|7235.3|7232.5|7235.9|7233.1|7236.3|7233.5|7235.3|7232.5|0
1626293940000|2021-07-14 20:19:00|||||||||2
1626293950000|2021-07-14 20:19:10|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7235.9|7233.1|3
1626293970000|2021-07-14 20:19:30|7235.9|7233.1|7235.8|7233|7235.9|7233.1|7235.8|7233|2
1626293980000|2021-07-14 20:19:40|7235.9|7233.1|7234.9|7232.1|7235.9|7233.1|7234.9|7232.1|1
1626293990000|2021-07-14 20:19:50|7235.8|7233|7234.9|7232.1|7235.8|7233|7234.9|7232.1|1
1626294000000|2021-07-14 20:20:00|7235.3|7232.5|7235.8|7233|7235.9|7233.1|7234.9|7232.1|4
1626294010000|2021-07-14 20:20:10|7235.3|7232.5|7234.3|7231.5|7235.4|7232.6|7233.9|7231.1|6
1626294020000|2021-07-14 20:20:20|7234.4|7231.6|7233.9|7231.1|7234.8|7232|7233.9|7231.1|5
1626294050000|2021-07-14 20:20:50|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7233.8|7231|7
1626294060000|2021-07-14 20:21:00|7234.3|7231.5|7234.8|7232|7234.8|7232|7234.3|7231.5|7
1626294070000|2021-07-14 20:21:10|7234.9|7232.1|7235.9|7233.1|7235.9|7233.1|7234.9|7232.1|8
1626294080000|2021-07-14 20:21:20|7235.8|7233|7235.3|7232.5|7235.8|7233|7235.3|7232.5|1
1626294090000|2021-07-14 20:21:30|7235.8|7233|7235.3|7232.5|7235.8|7233|7235.3|7232.5|0
1626294100000|2021-07-14 20:21:40|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|0
1626294110000|2021-07-14 20:21:50|7235.3|7232.5|7235.9|7233.1|7235.9|7233.1|7235.3|7232.5|1
1626294120000|2021-07-14 20:22:00|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1626294140000|2021-07-14 20:22:20|7236.4|7233.6|7237.3|7234.5|7237.3|7234.5|7236.4|7233.6|19
1626294150000|2021-07-14 20:22:30|7237.4|7234.6|7238.4|7235.6|7238.9|7236.1|7237.4|7234.6|38
1626294160000|2021-07-14 20:22:40|7237.9|7235.1|7238.9|7236.1|7239.3|7236.5|7237.9|7235.1|23
1626294170000|2021-07-14 20:22:50|||||||||1
1626294190000|2021-07-14 20:23:10|||||||||1
1626294200000|2021-07-14 20:23:20|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7238.4|7235.6|6
1626294210000|2021-07-14 20:23:30|7239.4|7236.6|7239.9|7237.1|7239.9|7237.1|7238.9|7236.1|14
1626294220000|2021-07-14 20:23:40|7239.7|7236.9|7238.9|7236.1|7240.3|7237.5|7238.9|7236.1|40
1626294230000|2021-07-14 20:23:50|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|5
1626294240000|2021-07-14 20:24:00|7237.9|7235.1|7238.9|7236.1|7238.9|7236.1|7237.9|7235.1|1
1626294250000|2021-07-14 20:24:10|7238.3|7235.5|7238.9|7236.1|7238.9|7236.1|7238.3|7235.5|163
1626294260000|2021-07-14 20:24:20|7238.3|7235.5|7238.9|7236.1|7238.9|7236.1|7237.9|7235.1|28
1626294270000|2021-07-14 20:24:30|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|6
1626294280000|2021-07-14 20:24:40|||||||||4
1626294290000|2021-07-14 20:24:50|7238.5|7235.7|7240.9|7238.1|7240.9|7238.1|7238.5|7235.7|30
1626294300000|2021-07-14 20:25:00|7240.8|7238|7240.9|7238.1|7241.4|7238.6|7240.4|7237.6|15
1626294310000|2021-07-14 20:25:10|7240.5|7237.7|7239.6|7236.8|7240.5|7237.7|7239.6|7236.8|2
1626294320000|2021-07-14 20:25:20|7240|7237.2|7239.9|7237.1|7240|7237.2|7239.9|7237.1|3
1626294330000|2021-07-14 20:25:30|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239|7236.2|3
1626294340000|2021-07-14 20:25:40|7239|7236.2|7237.9|7235.1|7239.4|7236.6|7237|7234.2|23
1626294350000|2021-07-14 20:25:50|7237.8|7235|7237.4|7234.6|7237.8|7235|7237.4|7234.6|1
1626294360000|2021-07-14 20:26:00|7237.8|7235|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|6
1626294370000|2021-07-14 20:26:10|7237.5|7234.7|7237.4|7234.6|7237.9|7235.1|7237.4|7234.6|1
1626294380000|2021-07-14 20:26:20|7237.5|7234.7|7237.4|7234.6|7237.6|7234.8|7237.4|7234.6|4
1626294390000|2021-07-14 20:26:30|7237.5|7234.7|7237.6|7234.8|7237.6|7234.8|7237.4|7234.6|6
1626294400000|2021-07-14 20:26:40|7238|7235.2|7243.1|7240.3|7244.6|7241.8|7237.4|7234.6|671
1626294410000|2021-07-14 20:26:50|7242.6|7239.8|7242.1|7239.3|7242.6|7239.8|7242.1|7239.3|13
1626294420000|2021-07-14 20:27:00|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|8
1626294430000|2021-07-14 20:27:10|7242.1|7239.3|7242.6|7239.8|7242.6|7239.8|7242.1|7239.3|1
1626294440000|2021-07-14 20:27:20|7243|7240.2|7243.1|7240.3|7243.1|7240.3|7243|7240.2|24
1626294450000|2021-07-14 20:27:30|||||||||2
1626294460000|2021-07-14 20:27:40|7244.1|7241.3|7244.6|7241.8|7244.6|7241.8|7243.7|7240.9|24
1626294470000|2021-07-14 20:27:50|7244.7|7241.9|7244.1|7241.3|7245.1|7242.3|7244.1|7241.3|4
1626294480000|2021-07-14 20:28:00|7243.6|7240.8|7242.1|7239.3|7243.6|7240.8|7242.1|7239.3|15
1626294490000|2021-07-14 20:28:10|7241.6|7238.8|7241.6|7238.8|7242.1|7239.3|7241.6|7238.8|6
1626294500000|2021-07-14 20:28:20|7241.1|7238.3|7242.1|7239.3|7242.1|7239.3|7241.1|7238.3|3
1626294520000|2021-07-14 20:28:40|7241.7|7238.9|7242.6|7239.8|7242.6|7239.8|7241.7|7238.9|5
1626294530000|2021-07-14 20:28:50|7242.7|7239.9|7242.6|7239.8|7242.7|7239.9|7242.6|7239.8|2
1626294540000|2021-07-14 20:29:00|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1626294560000|2021-07-14 20:29:20|7243.6|7240.8|7245.1|7242.3|7245.3|7242.5|7243.6|7240.8|451
1626294570000|2021-07-14 20:29:30|7245.2|7242.4|7247.1|7244.3|7247.2|7244.4|7245.1|7242.3|63
1626294580000|2021-07-14 20:29:40|7247.6|7244.8|7245.1|7242.3|7247.6|7244.8|7245.1|7242.3|14
1626294590000|2021-07-14 20:29:50|||||||||4
1626294600000|2021-07-14 20:30:00|7245.3|7242.5|7245.1|7242.3|7245.7|7242.9|7244.7|7241.9|17
1626294610000|2021-07-14 20:30:10|7245.2|7242.4|7245.7|7242.9|7245.7|7242.9|7245.2|7242.4|6
1626294620000|2021-07-14 20:30:20|7245.8|7243|7246.7|7243.9|7246.7|7243.9|7245.8|7243|4
1626294630000|2021-07-14 20:30:30|7248.3|7245.5|7246.8|7244|7248.7|7245.9|7245.8|7243|654
1626294640000|2021-07-14 20:30:40|7247.3|7244.5|7247.3|7244.5|7247.8|7245|7247.3|7244.5|3
1626294650000|2021-07-14 20:30:50|7247.2|7244.4|7247.3|7244.5|7247.3|7244.5|7247.2|7244.4|7
1626294660000|2021-07-14 20:31:00|7247.7|7244.9|7246.3|7243.5|7247.7|7244.9|7246.3|7243.5|3
1626294670000|2021-07-14 20:31:10|||||||||3
1626294680000|2021-07-14 20:31:20|7246.7|7243.9|7247.3|7244.5|7247.7|7244.9|7246.7|7243.9|9
1626294710000|2021-07-14 20:31:50|7247.7|7244.9|7247.3|7244.5|7247.7|7244.9|7247.3|7244.5|1
1626294720000|2021-07-14 20:32:00|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|7246.8|7244|3
1626294730000|2021-07-14 20:32:10|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|1
1626294740000|2021-07-14 20:32:20|7248.2|7245.4|7248.3|7245.5|7248.7|7245.9|7248.2|7245.4|7
1626294750000|2021-07-14 20:32:30|7248.7|7245.9|7248.3|7245.5|7248.7|7245.9|7248.3|7245.5|77
1626294760000|2021-07-14 20:32:40|7248.7|7245.9|7249.3|7246.5|7249.3|7246.5|7248.3|7245.5|15
1626294770000|2021-07-14 20:32:50|7249.7|7246.9|7251.8|7249|7252.8|7250|7249.7|7246.9|56
1626294780000|2021-07-14 20:33:00|7251.4|7248.6|7251.3|7248.5|7251.4|7248.6|7251.3|7248.5|10
1626294790000|2021-07-14 20:33:10|7250.8|7248|7251.8|7249|7253.8|7251|7248.8|7246|108
1626294800000|2021-07-14 20:33:20|7252.3|7249.5|7252.3|7249.5|7252.4|7249.6|7251.8|7249|4
1626294810000|2021-07-14 20:33:30|7251.8|7249|7251.3|7248.5|7251.8|7249|7250.8|7248|7
1626294830000|2021-07-14 20:33:50|||||||||1
1626294840000|2021-07-14 20:34:00|7251.2|7248.4|7252.3|7249.5|7252.3|7249.5|7250.8|7248|14
1626294850000|2021-07-14 20:34:10|7252.7|7249.9|7253.7|7250.9|7253.7|7250.9|7252.7|7249.9|25
1626294860000|2021-07-14 20:34:20|7253.3|7250.5|7254.3|7251.5|7254.8|7252|7253.3|7250|29
1626294870000|2021-07-14 20:34:30|7253.8|7251|7254.3|7251.5|7254.3|7251.5|7253.8|7251|4
1626294880000|2021-07-14 20:34:40|7254.4|7251.6|7254.3|7251.5|7254.8|7252|7254.3|7251.5|4
1626294890000|2021-07-14 20:34:50|7254.4|7251.6|7255.3|7252.5|7255.3|7252.5|7254.4|7251.6|3
1626294900000|2021-07-14 20:35:00|7254.8|7252|7254.3|7251.5|7255.3|7252.5|7253.8|7251|13
1626294910000|2021-07-14 20:35:10|7253.8|7251|7254.3|7251.5|7254.3|7251.5|7253.8|7251|2
1626294920000|2021-07-14 20:35:20|7253.8|7251|7253.8|7251|7254.3|7251.5|7253.8|7251|6
1626294930000|2021-07-14 20:35:30|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|5
1626294940000|2021-07-14 20:35:40|7252.8|7250|7252.8|7250|7252.8|7250|7252.8|7250|20
1626294950000|2021-07-14 20:35:50|7252.9|7250.1|7253.3|7250.5|7253.8|7251|7252.8|7250|13
1626294960000|2021-07-14 20:36:00|7253.7|7250.9|7253.3|7250.5|7253.8|7251|7252.8|7250|3
1626294970000|2021-07-14 20:36:10|7252.8|7250|7252.8|7250|7252.8|7250|7252.8|7250|16
1626294980000|2021-07-14 20:36:20|||||||||6
1626294990000|2021-07-14 20:36:30|7252.7|7249.9|7252.3|7249.5|7252.7|7249.9|7252.3|7249.5|3
1626295000000|2021-07-14 20:36:40|7252.4|7249.6|7252.3|7249.5|7252.8|7250|7252.3|7249.5|1
1626295010000|2021-07-14 20:36:50|7252.8|7250|7252.3|7249.5|7252.8|7250|7252.3|7249.5|0
1626295020000|2021-07-14 20:37:00|7252.8|7250|7252.3|7249.5|7252.8|7250|7252.3|7249.5|6
1626295030000|2021-07-14 20:37:10|7252.8|7250|7252.8|7250|7252.8|7250|7252.3|7249.5|4
1626295040000|2021-07-14 20:37:20|||||||||1
1626295050000|2021-07-14 20:37:30|||||||||1
1626295060000|2021-07-14 20:37:40|7252.9|7250.1|7252.4|7249.6|7253.3|7250.5|7252.3|7249.5|18
1626295070000|2021-07-14 20:37:50|7252.3|7249.5|7252.8|7250|7252.8|7250|7252.3|7249.5|1
1626295080000|2021-07-14 20:38:00|||||||||1
1626295090000|2021-07-14 20:38:10|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|10
1626295100000|2021-07-14 20:38:20|7251.8|7249|7252.3|7249.5|7252.8|7250|7251.8|7249|6
1626295110000|2021-07-14 20:38:30|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|5
1626295120000|2021-07-14 20:38:40|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.3|7248.5|6
1626295130000|2021-07-14 20:38:50|7251.3|7248.5|7251.8|7249|7251.8|7249|7251.3|7248.5|1
1626295150000|2021-07-14 20:39:10|7252.7|7249.9|7252.3|7249.5|7252.7|7249.9|7251.8|7249|6
1626295170000|2021-07-14 20:39:30|7252.7|7249.9|7252.4|7249.6|7252.8|7250|7252.3|7249.5|14
1626295180000|2021-07-14 20:39:40|7252.8|7250|7253.3|7250.5|7253.3|7250.5|7252.8|7250|2
1626295200000|2021-07-14 20:40:00|||||||||2
1626295210000|2021-07-14 20:40:10|7253.7|7250.9|7255.8|7253|7255.8|7253|7253.7|7250.9|45
1626295220000|2021-07-14 20:40:20|7255.3|7252.5|7254.8|7252|7255.3|7252.5|7254.8|7252|1
1626295230000|2021-07-14 20:40:30|7255.3|7252.5|7255.8|7253|7255.8|7253|7255.3|7252.5|4
1626295240000|2021-07-14 20:40:40|7255.3|7252.5|7255.8|7253|7255.8|7253|7255.3|7252.5|27
1626295250000|2021-07-14 20:40:50|7255.9|7253.1|7257.4|7254.6|7257.4|7254.6|7255.9|7253.1|53
1626295260000|2021-07-14 20:41:00|7258.3|7255.5|7258.4|7255.6|7258.4|7255.6|7257.8|7255|33
1626295270000|2021-07-14 20:41:10|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|9
1626295280000|2021-07-14 20:41:20|7257.8|7255|7257.8|7255|7257.8|7255|7257.8|7255|11
1626295290000|2021-07-14 20:41:30|7257.9|7255.1|7257.8|7255|7258.4|7255.6|7257.8|7255|7
1626295300000|2021-07-14 20:41:40|7258.3|7255.5|7258.3|7255.5|7258.4|7255.6|7258.3|7255.5|7
1626295310000|2021-07-14 20:41:50|7257.8|7255|7256.8|7254|7258.3|7255.5|7256.8|7254|18
1626295320000|2021-07-14 20:42:00|7257|7254.2|7256.8|7254|7257.3|7254.5|7256.8|7254|6
1626295330000|2021-07-14 20:42:10|7255.3|7252.5|7256.3|7253.5|7256.3|7253.5|7255.3|7252.5|9
1626295340000|2021-07-14 20:42:20|7255.8|7253|7256.3|7253.5|7256.3|7253.5|7255.8|7253|0
1626295350000|2021-07-14 20:42:30|7255.4|7252.6|7256.3|7253.5|7256.3|7253.5|7255.4|7252.6|1
1626295360000|2021-07-14 20:42:40|7255.4|7252.6|7254.8|7252|7255.4|7252.6|7254.8|7252|2
1626295370000|2021-07-14 20:42:50|7255|7252.2|7255.8|7253|7255.8|7253|7255|7252.2|3
1626295380000|2021-07-14 20:43:00|7255.4|7252.6|7255.8|7253|7255.8|7253|7255.4|7252.6|2
1626295390000|2021-07-14 20:43:10|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|1
1626295400000|2021-07-14 20:43:20|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|0
1626295410000|2021-07-14 20:43:30|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|1
1626295420000|2021-07-14 20:43:40|7254.8|7252|7254.8|7252|7255.3|7252.5|7254.8|7252|0
1626295430000|2021-07-14 20:43:50|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.8|7252|1
1626295440000|2021-07-14 20:44:00|7254.8|7252|7254.4|7251.6|7254.8|7252|7254.4|7251.6|0
1626295450000|2021-07-14 20:44:10|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7253.8|7251|11
1626295480000|2021-07-14 20:44:40|||||||||2
1626295490000|2021-07-14 20:44:50|7254.8|7252|7254.3|7251.5|7254.8|7252|7254.3|7251.5|0
1626295500000|2021-07-14 20:45:00|7254.8|7252|7254.3|7251.5|7254.8|7252|7254.3|7251.5|7
1626295510000|2021-07-14 20:45:10|7253.8|7251|7253.3|7250.5|7253.8|7251|7253.3|7250.5|7
1626295520000|2021-07-14 20:45:20|7253.7|7250.9|7253.3|7250.5|7253.7|7250.9|7252.8|7250|11
1626295530000|2021-07-14 20:45:30|7252.4|7249.6|7249.3|7246.5|7255.4|7249.6|7246.3|7243.5|160
1626295540000|2021-07-14 20:45:40|7249.4|7246.6|7251.3|7248.5|7251.3|7248.5|7249.4|7246.6|6
1626295550000|2021-07-14 20:45:50|7250.8|7248|7250.3|7247.5|7250.8|7248|7250.3|7247.5|9
1626295560000|2021-07-14 20:46:00|7250.8|7248|7251.3|7248.5|7251.3|7248.5|7250.3|7247.5|1
1626295580000|2021-07-14 20:46:20|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1626295590000|2021-07-14 20:46:30|7250.2|7247.4|7250.2|7247.4|7250.7|7247.9|7250.2|7247.4|14
1626295600000|2021-07-14 20:46:40|||||||||3
1626295620000|2021-07-14 20:47:00|||||||||1
1626295630000|2021-07-14 20:47:10|7250.7|7247.9|7250.2|7247.4|7251.2|7248.4|7250.2|7247.4|5
1626295650000|2021-07-14 20:47:30|7250.3|7247.5|7250.3|7247.5|7250.3|7247.5|7250.3|7247.5|1
1626295660000|2021-07-14 20:47:40|7250.2|7247.4|7249.2|7246.4|7250.2|7247.4|7249.2|7246.4|17
1626295670000|2021-07-14 20:47:50|7248.8|7246|7248.2|7245.4|7248.8|7246|7248.2|7245.4|16
1626295680000|2021-07-14 20:48:00|7248.3|7245.5|7249.2|7246.4|7249.7|7246.9|7248.3|7245.5|6
1626295690000|2021-07-14 20:48:10|||||||||1
1626295720000|2021-07-14 20:48:40|7249.1|7246.3|7248.7|7245.9|7249.2|7246.4|7248.7|7245.9|5
1626295730000|2021-07-14 20:48:50|7249.6|7246.8|7248.7|7245.9|7249.6|7246.8|7248.7|7245.9|5
1626295740000|2021-07-14 20:49:00|7248.2|7245.4|7244.7|7241.9|7248.2|7245.4|7244.2|7241.4|36
1626295750000|2021-07-14 20:49:10|7244.2|7241.4|7240.2|7237.4|7244.2|7241.4|7239.2|7236.4|34
1626295760000|2021-07-14 20:49:20|7239.2|7236.4|7234.7|7231.9|7239.2|7236.4|7234.2|7231.4|75
1626295770000|2021-07-14 20:49:30|7234.2|7231.4|7236.2|7233.4|7236.2|7233.4|7234.2|7231.4|14
1626295780000|2021-07-14 20:49:40|7235.7|7232.9|7236.3|7233.5|7238.3|7235.4|7235.3|7232.5|23
1626295790000|2021-07-14 20:49:50|7236.2|7233.4|7237.2|7234.4|7237.2|7234.4|7236.2|7233.4|0
1626295800000|2021-07-14 20:50:00|7237.3|7234.5|7236.2|7233.4|7238.2|7235.4|7235.8|7233|122
1626295810000|2021-07-14 20:50:10|7235.8|7233|7236.3|7233.5|7236.3|7233.5|7235.8|7233|12
1626295820000|2021-07-14 20:50:20|7236.4|7233.6|7236.8|7234|7236.8|7234|7236.4|7233.6|2
1626295830000|2021-07-14 20:50:30|7237.3|7234.5|7237.3|7234.5|7237.7|7234.9|7237.3|7234.5|7
1626295850000|2021-07-14 20:50:50|7237.4|7234.6|7241.2|7238.4|7241.2|7238.4|7237.4|7234.6|12
1626295860000|2021-07-14 20:51:00|7241.3|7238.5|7241.4|7238.6|7241.4|7238.6|7241.3|7238.5|18
1626295870000|2021-07-14 20:51:10|7242.3|7239.5|7242.2|7239.4|7242.4|7239.6|7241.3|7238.5|19
1626295880000|2021-07-14 20:51:20|7242.3|7239.5|7243.8|7241|7243.8|7241|7242.3|7239.5|8
1626295890000|2021-07-14 20:51:30|7244.2|7241.4|7243.9|7241.1|7244.2|7241.4|7243.4|7240.6|14
1626295900000|2021-07-14 20:51:40|7245|7242.2|7244.3|7241.5|7245|7242.2|7244.3|7241.5|90
1626295910000|2021-07-14 20:51:50|7244.4|7240.4|7243.3|7240.5|7244.4|7240.5|7243.3|7240|257
1626295920000|2021-07-14 20:52:00|7243.2|7240.4|7245.4|7242.6|7245.4|7242.6|7242.8|7240|12
1626295930000|2021-07-14 20:52:10|||||||||1
1626295940000|2021-07-14 20:52:20|7244.8|7242|7244.3|7241.5|7244.8|7242|7243.8|7241|33
1626295950000|2021-07-14 20:52:30|7242.8|7240|7241.8|7239|7242.8|7240|7241.8|7239|16
1626295960000|2021-07-14 20:52:40|7242.2|7239.4|7242.3|7239.5|7242.3|7239.5|7242.2|7239.4|1
1626295970000|2021-07-14 20:52:50|7241.9|7239.1|7243.4|7240.6|7243.4|7240.6|7241.8|7239|1
1626295990000|2021-07-14 20:53:10|7242.9|7240.1|7243.3|7240.5|7243.4|7240.6|7242.5|7239.7|6
1626296000000|2021-07-14 20:53:20|7243.4|7240.6|7244.3|7241.5|7244.3|7241.5|7243.4|7240.6|2
1626296010000|2021-07-14 20:53:30|7243.9|7241.1|7244.7|7241.9|7244.7|7241.9|7243.8|7241|12
1626296020000|2021-07-14 20:53:40|7244.3|7241.5|7243.7|7240.9|7244.3|7241.5|7243.7|7240.9|4
1626296030000|2021-07-14 20:53:50|7243.2|7240.4|7242.3|7239.5|7243.2|7240.4|7242.2|7239.4|14
1626296040000|2021-07-14 20:54:00|7242.7|7239.9|7245.2|7242.4|7245.2|7242.4|7242.7|7239.9|7
1626296050000|2021-07-14 20:54:10|||||||||3
1626296060000|2021-07-14 20:54:20|7245.1|7242.3|7246.2|7243.4|7246.2|7243.4|7245.1|7242.3|12
1626296070000|2021-07-14 20:54:30|7246.3|7243.5|7248.8|7246|7248.8|7246|7246.3|7243.5|33
1626296080000|2021-07-14 20:54:40|7248.7|7245.9|7248.3|7245.5|7248.8|7246|7248.2|7245.4|10
1626296090000|2021-07-14 20:54:50|7248.2|7245.4|7249.7|7246.9|7249.8|7247|7248.2|7245.4|6
1626296100000|2021-07-14 20:55:00|7248.7|7245.9|7249.7|7246.9|7249.7|7246.9|7248.7|7245.9|22
1626296110000|2021-07-14 20:55:10|7250.2|7247.4|7249.7|7246.9|7250.2|7247.4|7249.7|7246.9|2
1626296120000|2021-07-14 20:55:20|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|2
1626296130000|2021-07-14 20:55:30|7250.1|7247.3|7249.7|7246.9|7250.1|7247.3|7249.7|7246.9|1
1626296140000|2021-07-14 20:55:40|||||||||4
1626296150000|2021-07-14 20:55:50|||||||||1
1626296160000|2021-07-14 20:56:00|7250.2|7247.4|7250.7|7247.9|7250.7|7247.9|7250.1|7247.3|23
1626296170000|2021-07-14 20:56:10|7250.8|7248|7251.2|7248.4|7251.2|7248.4|7250.8|7248|3
1626296190000|2021-07-14 20:56:30|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|1
1626296200000|2021-07-14 20:56:40|7251.1|7248.3|7251.2|7248.4|7251.2|7248.4|7251.1|7248.3|1
1626296230000|2021-07-14 20:57:10|7250.7|7247.9|7250.3|7247.5|7251.2|7248.4|7250.3|7247.5|9
1626296240000|2021-07-14 20:57:20|7250.2|7247.4|7250.3|7247.5|7250.3|7247.5|7250.2|7247.4|2
1626296250000|2021-07-14 20:57:30|7250.2|7247.4|7251.2|7248.4|7251.2|7248.4|7249.2|7246.4|32
1626296260000|2021-07-14 20:57:40|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|2
1626296270000|2021-07-14 20:57:50|7251.2|7248.4|7251.2|7248.4|7251.7|7248.9|7251.2|7248.4|14
1626296280000|2021-07-14 20:58:00|||||||||12
1626296290000|2021-07-14 20:58:10|7250.7|7247.9|7250.7|7247.9|7251.2|7248.4|7250.2|7247.4|31
1626296300000|2021-07-14 20:58:20|7250.2|7247.4|7251.2|7248.4|7251.2|7248.4|7250.2|7247.4|11
1626296310000|2021-07-14 20:58:30|7251.7|7248.9|7253.2|7250.4|7253.2|7250.4|7251.7|7248.9|38
1626296320000|2021-07-14 20:58:40|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|1
1626296330000|2021-07-14 20:58:50|7253.2|7250.4|7252.7|7249.9|7253.2|7250.4|7252.7|7249.9|9
1626296340000|2021-07-14 20:59:00|7252.8|7250|7252.3|7249.5|7252.8|7250|7252.3|7249.5|2
1626296350000|2021-07-14 20:59:10|7252.2|7249.4|7252.3|7249.5|7252.3|7249.5|7252.2|7249.4|2
1626296360000|2021-07-14 20:59:20|7252.2|7249.4|7250.7|7247.9|7252.2|7249.4|7250.2|7247.4|38
1626296370000|2021-07-14 20:59:30|7250.3|7247.5|7250.2|7247.4|7250.7|7247.9|7249.8|7247|12
1626296380000|2021-07-14 20:59:40|7250.3|7247.5|7250.2|7247.4|7250.3|7247.5|7250.2|7247.4|14
1626296390000|2021-07-14 20:59:50|7250.8|7248|7251.7|7248.9|7252.2|7249.4|7250.7|7247.9|14
1626300000000|2021-07-14 22:00:00|7250.2|7247.4|7251.3|7247.3|7251.8|7248.4|7250.2|7247.3|23
1626300010000|2021-07-14 22:00:10|7250.8|7248|7250.6|7246.6|7251.8|7248.5|7249.2|7246.2|29
1626300020000|2021-07-14 22:00:20|7250.1|7247.3|7250.6|7246.6|7253.7|7247.3|7250.1|7243.7|15
1626300030000|2021-07-14 22:00:30|7251.5|7247.5|7250.2|7246.2|7254.6|7248.3|7250.2|7243.1|16
1626300040000|2021-07-14 22:00:40|7250.6|7246.6|7249|7246.2|7253.6|7248.7|7249|7243.1|15
1626300050000|2021-07-14 22:00:50|7250.6|7246.6|7250|7247.2|7254.1|7247.7|7250|7244.1|9
1626300060000|2021-07-14 22:01:00|7250.4|7247.6|7248.6|7244.6|7251.1|7247.6|7248|7244.6|19
1626300070000|2021-07-14 22:01:10|7248.1|7245.3|7250|7247.2|7250.1|7247.2|7248.1|7244.6|8
1626300080000|2021-07-14 22:01:20|7251|7248.2|7251|7248.2|7251.4|7248.6|7251|7248.2|3
1626300090000|2021-07-14 22:01:30|||||||||2
1626300100000|2021-07-14 22:01:40|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|4
1626300110000|2021-07-14 22:01:50|7251|7248.2|7250.5|7247.7|7251|7248.2|7250.5|7247.7|1
1626300120000|2021-07-14 22:02:00|7251|7248.2|7251.6|7248.8|7251.6|7248.8|7250|7247.2|8
1626300130000|2021-07-14 22:02:10|7251.5|7248.7|7250|7247.2|7254.1|7248.7|7250|7244.1|6
1626300140000|2021-07-14 22:02:20|7250.5|7246.5|7250.5|7246.5|7250.5|7246.5|7250.5|7246.5|2
1626300150000|2021-07-14 22:02:30|7250.1|7246.1|7250.1|7246.1|7250.1|7246.1|7250.1|7246.1|2
1626300180000|2021-07-14 22:03:00|7249.6|7246.8|7249.5|7246.7|7250.1|7247.2|7249.5|7246.1|6
1626300190000|2021-07-14 22:03:10|7250.1|7246.1|7249.5|7246.7|7250.1|7246.7|7249.5|7246.1|1
1626300200000|2021-07-14 22:03:20|7250.6|7246.6|7250.6|7246.6|7250.6|7247.3|7250.1|7246.6|1
1626300210000|2021-07-14 22:03:30|7250.1|7247.3|7250.6|7246.6|7250.6|7247.3|7250.1|7246.6|1
1626300230000|2021-07-14 22:03:50|7251.5|7248.7|7250.6|7246.6|7251.5|7248.7|7250.6|7246.6|5
1626300240000|2021-07-14 22:04:00|7250.1|7247.3|7249|7246.2|7251.4|7248.6|7249|7246.2|4
1626300250000|2021-07-14 22:04:10|7250.4|7247.6|7249.5|7246.7|7250.5|7247.7|7249.5|7246.7|14
1626300260000|2021-07-14 22:04:20|7249.6|7246.8|7251.5|7248.7|7251.5|7248.7|7249.6|7246.8|5
1626300270000|2021-07-14 22:04:30|7251.6|7248.8|7254|7251.2|7254|7251.2|7251.6|7248.8|10
1626300280000|2021-07-14 22:04:40|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|4
1626300290000|2021-07-14 22:04:50|7254|7251.2|7255.4|7252.6|7255.5|7252.7|7254|7251.2|5
1626300300000|2021-07-14 22:05:00|7255|7252.2|7254.5|7251.7|7255|7252.2|7254.5|7251.7|3
1626300310000|2021-07-14 22:05:10|7255|7252.2|7255|7252.2|7255|7252.2|7255|7252.2|3
1626300320000|2021-07-14 22:05:20|7255.1|7252.3|7255.5|7252.7|7256|7253.2|7255.1|7252.3|4
1626300330000|2021-07-14 22:05:30|7255.9|7253.1|7255.9|7253.1|7256|7253.2|7255.5|7252.7|2
1626300340000|2021-07-14 22:05:40|7255.5|7252.7|7255.9|7253.1|7255.9|7253.1|7255.5|7252.7|0
1626300350000|2021-07-14 22:05:50|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|2
1626300360000|2021-07-14 22:06:00|7256|7253.2|7255.5|7252.7|7256|7253.2|7255.5|7252.7|2
1626300380000|2021-07-14 22:06:20|7254.2|7251.4|7254.5|7251.7|7254.5|7251.7|7253.9|7251.1|5
1626300390000|2021-07-14 22:06:30|7254.6|7251.8|7255|7252.2|7255|7252.2|7254.6|7251.8|1
1626300400000|2021-07-14 22:06:40|||||||||1
1626300410000|2021-07-14 22:06:50|7255.1|7252.3|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|8
1626300420000|2021-07-14 22:07:00|7254.6|7251.8|7254.5|7251.7|7254.6|7251.8|7254.5|7251.7|4
1626300430000|2021-07-14 22:07:10|7254.6|7251.8|7253|7250.2|7254.6|7251.8|7253|7250.2|7
1626300440000|2021-07-14 22:07:20|7253.4|7250.6|7251.4|7248.6|7253.4|7250.6|7251.4|7248.6|11
1626300450000|2021-07-14 22:07:30|||||||||4
1626300460000|2021-07-14 22:07:40|7251.6|7248.8|7252|7249.2|7252|7249.2|7251.4|7248.6|5
1626300490000|2021-07-14 22:08:10|7252.1|7249.3|7252.1|7249.3|7252.6|7249.8|7252.1|7249.3|6
1626300500000|2021-07-14 22:08:20|7252.2|7249.4|7252.1|7249.3|7252.2|7249.4|7252|7249.2|2
1626300510000|2021-07-14 22:08:30|7252.2|7249.4|7252.1|7249.3|7252.2|7249.4|7252.1|7249.3|1
1626300520000|2021-07-14 22:08:40|7252.2|7249.4|7252.1|7249.3|7252.6|7249.8|7252.1|7249.3|3
1626300530000|2021-07-14 22:08:50|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|0
1626300540000|2021-07-14 22:09:00|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|0
1626300550000|2021-07-14 22:09:10|||||||||1
1626300560000|2021-07-14 22:09:20|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|4
1626300570000|2021-07-14 22:09:30|7252.1|7249.3|7252.1|7249.3|7252.6|7249.8|7252|7249.2|3
1626300580000|2021-07-14 22:09:40|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|4
1626300590000|2021-07-14 22:09:50|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|1
1626300610000|2021-07-14 22:10:10|7251.6|7248.8|7251.9|7249.1|7252|7249.2|7251.6|7248.8|3
1626300620000|2021-07-14 22:10:20|7251.5|7248.7|7250.5|7247.7|7251.5|7248.7|7250.4|7247.6|11
1626300630000|2021-07-14 22:10:30|7250.1|7247.3|7249.5|7246.7|7250.1|7247.3|7249.5|7246.7|2
1626300640000|2021-07-14 22:10:40|||||||||1
1626300650000|2021-07-14 22:10:50|7249.7|7246.9|7249.5|7246.7|7251.1|7248.3|7249.5|7246.7|5
1626300660000|2021-07-14 22:11:00|7249.4|7246.6|7249.5|7246.7|7251.4|7248.6|7249|7246.2|21
1626300680000|2021-07-14 22:11:20|7249.6|7246.8|7249.5|7246.7|7250|7247.2|7249.5|7246.7|3
1626300690000|2021-07-14 22:11:30|7249.6|7246.8|7249.5|7246.7|7249.6|7246.8|7249.5|7246.7|0
1626300700000|2021-07-14 22:11:40|7249.6|7246.8|7250|7247.2|7250|7247.2|7249.5|7246.7|1
1626300710000|2021-07-14 22:11:50|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|0
1626300720000|2021-07-14 22:12:00|7249.6|7246.8|7250|7247.2|7250|7247.2|7249.6|7246.8|0
1626300770000|2021-07-14 22:12:50|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|4
1626300810000|2021-07-14 22:13:30|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|0
1626300820000|2021-07-14 22:13:40|7249.4|7246.6|7249.4|7246.6|7249.9|7247.1|7249.4|7246.6|2
1626300830000|2021-07-14 22:13:50|7248.6|7245.8|7248.5|7245.7|7248.6|7245.8|7248.4|7245.6|6
1626300840000|2021-07-14 22:14:00|7248.9|7246.1|7248|7245.2|7248.9|7246.1|7248|7245.2|6
1626300860000|2021-07-14 22:14:20|7247.6|7244.8|7247.4|7244.6|7247.6|7244.8|7247.4|7244.6|5
1626300870000|2021-07-14 22:14:30|||||||||1
1626300880000|2021-07-14 22:14:40|||||||||2
1626300890000|2021-07-14 22:14:50|||||||||1
1626300900000|2021-07-14 22:15:00|||||||||1
1626300910000|2021-07-14 22:15:10|7247.6|7244.8|7248.5|7245.7|7248.5|7245.7|7247.6|7244.8|13
1626300930000|2021-07-14 22:15:30|7248.6|7245.8|7248|7245.2|7248.6|7245.8|7248|7245.2|2
1626300940000|2021-07-14 22:15:40|7248.9|7246.1|7249|7246.2|7249|7246.2|7248.9|7246.1|4
1626300950000|2021-07-14 22:15:50|7249.5|7246.7|7249|7246.2|7249.5|7246.7|7249|7246.2|5
1626300960000|2021-07-14 22:16:00|||||||||3
1626300970000|2021-07-14 22:16:10|7248.6|7245.8|7248.5|7245.7|7248.6|7245.8|7248.5|7245.7|2
1626301000000|2021-07-14 22:16:40|7248.6|7245.8|7248.5|7245.7|7249|7246.2|7248.5|7245.7|0
1626301010000|2021-07-14 22:16:50|7248.4|7245.6|7248.5|7245.7|7248.5|7245.7|7248.4|7245.6|0
1626301040000|2021-07-14 22:17:20|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|1
1626301090000|2021-07-14 22:18:10|||||||||1
1626301120000|2021-07-14 22:18:40|||||||||1
1626301130000|2021-07-14 22:18:50|||||||||1
1626301140000|2021-07-14 22:19:00|||||||||2
1626301170000|2021-07-14 22:19:30|||||||||1
1626301190000|2021-07-14 22:19:50|||||||||1
1626301200000|2021-07-14 22:20:00|||||||||6
1626301220000|2021-07-14 22:20:20|||||||||1
1626301230000|2021-07-14 22:20:30|||||||||8
1626301240000|2021-07-14 22:20:40|||||||||2
1626301250000|2021-07-14 22:20:50|7249.1|7246.3|7249.5|7246.7|7249.5|7246.7|7249.1|7246.3|12
1626301260000|2021-07-14 22:21:00|7250.4|7247.6|7248.5|7245.7|7250.9|7248.1|7248.5|7245.7|38
1626301270000|2021-07-14 22:21:10|7248.6|7245.8|7249|7246.2|7249|7246.2|7248.6|7245.8|0
1626301280000|2021-07-14 22:21:20|7249.1|7246.3|7250|7247.2|7250|7247.2|7249.1|7246.3|5
1626301290000|2021-07-14 22:21:30|7249.6|7246.8|7249.5|7246.7|7250|7247.2|7249.5|7246.7|4
1626301300000|2021-07-14 22:21:40|7250|7247.2|7249|7246.2|7250|7247.2|7249|7246.2|3
1626301310000|2021-07-14 22:21:50|7249.5|7246.7|7250|7247.2|7250|7247.2|7249.5|7246.7|3
1626301330000|2021-07-14 22:22:10|7250.4|7247.6|7250.5|7247.7|7250.5|7247.7|7250.4|7247.6|0
1626301350000|2021-07-14 22:22:30|7250.6|7247.8|7250.5|7247.7|7251|7248.2|7250.5|7247.7|1
1626301360000|2021-07-14 22:22:40|7250.6|7247.8|7251|7248.2|7251|7248.2|7250.6|7247.8|1
1626301370000|2021-07-14 22:22:50|7250.6|7247.8|7250.5|7247.7|7250.6|7247.8|7250.5|7247.7|2
1626301390000|2021-07-14 22:23:10|7250.1|7247.3|7250|7247.2|7250.1|7247.3|7250|7247.2|0
1626301400000|2021-07-14 22:23:20|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|9
1626301410000|2021-07-14 22:23:30|||||||||10
1626301430000|2021-07-14 22:23:50|7251.1|7248.3|7252|7249.2|7252|7249.2|7251.1|7248.3|2
1626301460000|2021-07-14 22:24:20|7252.1|7249.3|7252.1|7249.3|7252.6|7249.8|7252.1|7249.3|11
1626301470000|2021-07-14 22:24:30|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|0
1626301490000|2021-07-14 22:24:50|7252.4|7249.6|7252|7249.2|7252.4|7249.6|7252|7249.2|1
1626301500000|2021-07-14 22:25:00|7251.9|7249.1|7252|7249.2|7252|7249.2|7251.9|7249.1|6
1626301510000|2021-07-14 22:25:10|||||||||3
1626301520000|2021-07-14 22:25:20|||||||||3
1626301540000|2021-07-14 22:25:40|||||||||1
1626301560000|2021-07-14 22:26:00|||||||||1
1626301600000|2021-07-14 22:26:40|7252.4|7249.6|7252.1|7249.3|7252.6|7249.8|7252.1|7249.3|10
1626301610000|2021-07-14 22:26:50|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|0
1626301650000|2021-07-14 22:27:30|||||||||1
1626301680000|2021-07-14 22:28:00|||||||||1
1626301690000|2021-07-14 22:28:10|7251.9|7249.1|7252|7249.2|7252|7249.2|7251.9|7249.1|8
1626301700000|2021-07-14 22:28:20|||||||||2
1626301710000|2021-07-14 22:28:30|7251.9|7249.1|7251|7248.2|7251.9|7249.1|7251|7248.2|1
1626301730000|2021-07-14 22:28:50|7250.6|7247.8|7250|7247.2|7250.6|7247.8|7250|7247.2|16
1626301750000|2021-07-14 22:29:10|||||||||1
1626301760000|2021-07-14 22:29:20|7250.4|7247.6|7251|7248.2|7251.4|7248.6|7250.4|7247.6|5
1626301770000|2021-07-14 22:29:30|7251.1|7248.3|7252|7249.2|7252.4|7249.6|7251.1|7248.3|0
1626301780000|2021-07-14 22:29:40|7252.1|7249.3|7252|7249.2|7252.1|7249.3|7252|7249.2|2
1626301790000|2021-07-14 22:29:50|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1626301800000|2021-07-14 22:30:00|7252.5|7249.7|7252.6|7249.8|7252.6|7249.8|7252.5|7249.7|5
1626301890000|2021-07-14 22:31:30|7252.4|7249.6|7251|7248.2|7252.4|7249.6|7251|7248.2|26
1626301920000|2021-07-14 22:32:00|7251.4|7248.6|7250.9|7248.1|7251.4|7248.6|7250.9|7248.1|5
1626301930000|2021-07-14 22:32:10|7250.5|7247.7|7250.4|7247.6|7250.5|7247.7|7250.4|7247.6|0
1626301950000|2021-07-14 22:32:30|||||||||2
1626301970000|2021-07-14 22:32:50|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|1
1626301980000|2021-07-14 22:33:00|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|0
1626301990000|2021-07-14 22:33:10|||||||||3
1626302010000|2021-07-14 22:33:30|7251|7248.2|7250.9|7248.1|7251.4|7248.6|7250.9|7248.1|9
1626302060000|2021-07-14 22:34:20|7251|7248.2|7246.9|7244.1|7251|7248.2|7246.9|7244.1|56
1626302070000|2021-07-14 22:34:30|7246.8|7244|7245.4|7242.6|7246.9|7244.1|7245.4|7242.6|10
1626302080000|2021-07-14 22:34:40|||||||||1
1626302100000|2021-07-14 22:35:00|||||||||4
1626302140000|2021-07-14 22:35:40|||||||||1
1626302160000|2021-07-14 22:36:00|7245.3|7242.5|7244.4|7241.6|7245.3|7242.5|7244.4|7241.6|7
1626302170000|2021-07-14 22:36:10|||||||||2
1626302190000|2021-07-14 22:36:30|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|3
1626302200000|2021-07-14 22:36:40|||||||||3
1626302230000|2021-07-14 22:37:10|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|3
1626302250000|2021-07-14 22:37:30|7244.8|7242|7244.4|7241.6|7244.8|7242|7244.4|7241.6|0
1626302260000|2021-07-14 22:37:40|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|0
1626302270000|2021-07-14 22:37:50|||||||||1
1626302280000|2021-07-14 22:38:00|||||||||3
1626302300000|2021-07-14 22:38:20|||||||||2
1626302330000|2021-07-14 22:38:50|||||||||1
1626302370000|2021-07-14 22:39:30|7245.3|7242.5|7244.8|7242|7245.3|7242.5|7244.8|7242|4
1626302380000|2021-07-14 22:39:40|7244.6|7241.8|7243.3|7240.5|7244.6|7241.8|7243.3|7240.5|11
1626302390000|2021-07-14 22:39:50|7242.8|7240|7242.4|7239.6|7242.8|7240|7242.4|7239.6|13
1626302400000|2021-07-14 22:40:00|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|3
1626302410000|2021-07-14 22:40:10|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|61
1626302420000|2021-07-14 22:40:20|||||||||3
1626302430000|2021-07-14 22:40:30|||||||||1
1626302440000|2021-07-14 22:40:40|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|2
1626302460000|2021-07-14 22:41:00|||||||||1
1626302480000|2021-07-14 22:41:20|||||||||1
1626302500000|2021-07-14 22:41:40|||||||||1
1626302510000|2021-07-14 22:41:50|7241.8|7239|7241.4|7238.6|7241.9|7239.1|7241.4|7238.6|2
1626302520000|2021-07-14 22:42:00|||||||||2
1626302530000|2021-07-14 22:42:10|||||||||1
1626302560000|2021-07-14 22:42:40|7241|7238.2|7239.3|7236.5|7241|7238.2|7238.8|7236|58
1626302570000|2021-07-14 22:42:50|7238.8|7236|7239.3|7236.5|7239.3|7236.5|7238.8|7236|16
1626302580000|2021-07-14 22:43:00|7238.8|7236|7238.8|7236|7239.3|7236.5|7238.8|7236|6
1626302590000|2021-07-14 22:43:10|7239.3|7236.5|7238.9|7236.1|7239.3|7236.5|7238.8|7236|8
1626302610000|2021-07-14 22:43:30|7239|7236.2|7239.4|7236.6|7239.4|7236.6|7239|7236.2|4
1626302630000|2021-07-14 22:43:50|||||||||1
1626302650000|2021-07-14 22:44:10|||||||||1
1626302690000|2021-07-14 22:44:50|||||||||1
1626302700000|2021-07-14 22:45:00|7239.8|7237|7239.9|7237.1|7239.9|7237.1|7239.8|7237|6
1626302710000|2021-07-14 22:45:10|7239.8|7237|7239.9|7237.1|7239.9|7237.1|7239.8|7237|1
1626302730000|2021-07-14 22:45:30|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|8
1626302740000|2021-07-14 22:45:40|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|0
1626302750000|2021-07-14 22:45:50|7239.4|7236.6|7240.4|7237.6|7240.4|7237.6|7239.4|7236.6|7
1626302760000|2021-07-14 22:46:00|7240.8|7238|7241.4|7238.6|7241.4|7238.6|7240.8|7238|2
1626302770000|2021-07-14 22:46:10|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|2
1626302780000|2021-07-14 22:46:20|||||||||1
1626302800000|2021-07-14 22:46:40|7241.9|7239.1|7241.8|7239|7241.9|7239.1|7241.8|7239|3
1626302820000|2021-07-14 22:47:00|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1626302830000|2021-07-14 22:47:10|7241.8|7239|7242.3|7239.5|7242.3|7239.5|7241.8|7239|3
1626302840000|2021-07-14 22:47:20|||||||||3
1626302860000|2021-07-14 22:47:40|7241.9|7239.1|7241.8|7239|7241.9|7239.1|7241.8|7239|0
1626302870000|2021-07-14 22:47:50|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|3
1626302880000|2021-07-14 22:48:00|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|0
1626302910000|2021-07-14 22:48:30|||||||||1
1626302930000|2021-07-14 22:48:50|7241.4|7238.6|7241.8|7239|7241.9|7239.1|7241.4|7238.6|5
1626302940000|2021-07-14 22:49:00|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|5
1626302950000|2021-07-14 22:49:10|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1626302970000|2021-07-14 22:49:30|||||||||1
1626302980000|2021-07-14 22:49:40|||||||||2
1626303000000|2021-07-14 22:50:00|7241.3|7238.5|7240.9|7238.1|7241.4|7238.6|7240.4|7237.6|20
1626303010000|2021-07-14 22:50:10|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|0
1626303020000|2021-07-14 22:50:20|7240.9|7238.1|7241.4|7238.6|7241.4|7238.6|7240.9|7238.1|0
1626303050000|2021-07-14 22:50:50|7241.3|7238.5|7241.4|7238.6|7241.4|7238.6|7240.9|7238.1|3
1626303060000|2021-07-14 22:51:00|||||||||6
1626303090000|2021-07-14 22:51:30|||||||||2
1626303100000|2021-07-14 22:51:40|||||||||2
1626303110000|2021-07-14 22:51:50|||||||||1
1626303130000|2021-07-14 22:52:10|||||||||1
1626303150000|2021-07-14 22:52:30|7240.4|7237.6|7241.4|7238.6|7241.4|7238.6|7240.4|7237.6|10
1626303160000|2021-07-14 22:52:40|7241|7238.2|7240.8|7238|7241|7238.2|7240.8|7238|10
1626303170000|2021-07-14 22:52:50|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|1
1626303180000|2021-07-14 22:53:00|||||||||1
1626303220000|2021-07-14 22:53:40|||||||||4
1626303260000|2021-07-14 22:54:20|||||||||1
1626303280000|2021-07-14 22:54:40|||||||||1
1626303310000|2021-07-14 22:55:10|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|3
1626303320000|2021-07-14 22:55:20|||||||||1
1626303330000|2021-07-14 22:55:30|7240.9|7238.1|7241.4|7238.6|7241.4|7238.6|7240.9|7238.1|7
1626303350000|2021-07-14 22:55:50|7241|7238.2|7240.8|7238|7241|7238.2|7240.4|7237.6|5
1626303360000|2021-07-14 22:56:00|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|0
1626303380000|2021-07-14 22:56:20|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|0
1626303390000|2021-07-14 22:56:30|7240.4|7237.6|7240.9|7238.1|7240.9|7238.1|7240.4|7237.6|1
1626303400000|2021-07-14 22:56:40|7241.3|7238.5|7241.4|7238.6|7241.4|7238.6|7241.3|7238.5|0
1626303410000|2021-07-14 22:56:50|7241.3|7238.5|7240.8|7238|7241.3|7238.5|7240.8|7238|2
1626303430000|2021-07-14 22:57:10|7240.9|7238.1|7240.8|7238|7240.9|7238.1|7240.8|7238|1
1626303440000|2021-07-14 22:57:20|7240.9|7238.1|7241.4|7238.6|7241.4|7238.6|7240.9|7238.1|1
1626303490000|2021-07-14 22:58:10|||||||||1
1626303510000|2021-07-14 22:58:30|||||||||1
1626303540000|2021-07-14 22:59:00|||||||||2
1626303550000|2021-07-14 22:59:10|||||||||1
1626303570000|2021-07-14 22:59:30|||||||||2
1626303580000|2021-07-14 22:59:40|||||||||3
1626303600000|2021-07-14 23:00:00|7241|7238.2|7240.4|7237.6|7241|7238.2|7240.4|7237.6|7
1626303610000|2021-07-14 23:00:10|7240.8|7238|7240.4|7237.6|7240.8|7238|7240.4|7237.6|0
1626303630000|2021-07-14 23:00:30|||||||||10
1626303640000|2021-07-14 23:00:40|||||||||1
1626303700000|2021-07-14 23:01:40|7239.9|7237.1|7239.8|7237|7239.9|7237.1|7239.8|7237|7
1626303710000|2021-07-14 23:01:50|7238.8|7236|7238.4|7235.6|7238.8|7236|7238.4|7235.6|10
1626303720000|2021-07-14 23:02:00|7237.5|7234.7|7237.4|7234.6|7237.5|7234.7|7237.4|7234.6|7
1626303730000|2021-07-14 23:02:10|7237.3|7234.5|7237.2|7234.4|7237.3|7234.5|7237.2|7234.4|8
1626303740000|2021-07-14 23:02:20|||||||||1
1626303750000|2021-07-14 23:02:30|7236.8|7234|7236.4|7233.6|7236.8|7234|7236.4|7233.6|2
1626303760000|2021-07-14 23:02:40|7236.3|7233.5|7237|7234.2|7237.2|7234.4|7236.2|7233.4|40
1626303770000|2021-07-14 23:02:50|7237.4|7234.6|7237|7234.2|7237.4|7234.6|7237|7234.2|0
1626303780000|2021-07-14 23:03:00|||||||||1
1626303810000|2021-07-14 23:03:30|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|6
1626303860000|2021-07-14 23:04:20|7237.4|7234.6|7237|7234.2|7237.4|7234.6|7237|7234.2|6
1626303870000|2021-07-14 23:04:30|7237.5|7234.7|7237|7234.2|7237.5|7234.7|7237|7234.2|4
1626303880000|2021-07-14 23:04:40|7236.9|7234.1|7237.4|7234.6|7237.4|7234.6|7236.9|7234.1|3
1626303900000|2021-07-14 23:05:00|7237|7234.2|7237.4|7234.6|7237.4|7234.6|7237|7234.2|0
1626303920000|2021-07-14 23:05:20|7237|7234.2|7237|7234.2|7237|7234.2|7237|7234.2|0
1626303960000|2021-07-14 23:06:00|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|0
1626303970000|2021-07-14 23:06:10|7236.8|7234|7236.4|7233.6|7236.8|7234|7236.4|7233.6|3
1626303980000|2021-07-14 23:06:20|7235.5|7232.7|7235.4|7232.6|7235.5|7232.7|7235.4|7232.6|1
1626303990000|2021-07-14 23:06:30|7235.3|7232.5|7234.4|7231.6|7235.3|7232.5|7234.4|7231.6|12
1626304000000|2021-07-14 23:06:40|||||||||3
1626304010000|2021-07-14 23:06:50|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|7
1626304020000|2021-07-14 23:07:00|7234.8|7232|7234.9|7232.1|7234.9|7232.1|7234.4|7231.6|3
1626304030000|2021-07-14 23:07:10|||||||||1
1626304040000|2021-07-14 23:07:20|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|2
1626304060000|2021-07-14 23:07:40|||||||||2
1626304110000|2021-07-14 23:08:30|||||||||3
1626304120000|2021-07-14 23:08:40|||||||||1
1626304130000|2021-07-14 23:08:50|||||||||1
1626304150000|2021-07-14 23:09:10|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|12
1626304160000|2021-07-14 23:09:20|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|4
1626304200000|2021-07-14 23:10:00|||||||||7
1626304210000|2021-07-14 23:10:10|||||||||1
1626304220000|2021-07-14 23:10:20|7235.5|7232.7|7235.4|7232.6|7235.5|7232.7|7235.4|7232.6|3
1626304240000|2021-07-14 23:10:40|||||||||1
1626304260000|2021-07-14 23:11:00|||||||||2
1626304280000|2021-07-14 23:11:20|||||||||1
1626304310000|2021-07-14 23:11:50|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|5
1626304340000|2021-07-14 23:12:20|7235.4|7232.6|7235.4|7232.6|7235.5|7232.7|7235.4|7232.6|17
1626304360000|2021-07-14 23:12:40|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|0
1626304370000|2021-07-14 23:12:50|7235.4|7232.6|7235.4|7232.6|7235.5|7232.7|7235.4|7232.6|4
1626304380000|2021-07-14 23:13:00|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|0
1626304410000|2021-07-14 23:13:30|||||||||1
1626304420000|2021-07-14 23:13:40|7235.4|7232.6|7235|7232.2|7235.4|7232.6|7235|7232.2|3
1626304430000|2021-07-14 23:13:50|7234.9|7232.1|7235|7232.2|7235|7232.2|7234.9|7232.1|0
1626304440000|2021-07-14 23:14:00|7235.4|7232.6|7234.9|7232.1|7235.4|7232.6|7234.9|7232.1|2
1626304450000|2021-07-14 23:14:10|7235|7232.2|7235|7232.2|7235|7232.2|7235|7232.2|3
1626304470000|2021-07-14 23:14:30|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|0
1626304480000|2021-07-14 23:14:40|||||||||1
1626304500000|2021-07-14 23:15:00|||||||||1
1626304510000|2021-07-14 23:15:10|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|11
1626304520000|2021-07-14 23:15:20|||||||||2
1626304530000|2021-07-14 23:15:30|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|1
1626304540000|2021-07-14 23:15:40|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|6
1626304550000|2021-07-14 23:15:50|||||||||1
1626304560000|2021-07-14 23:16:00|7233.9|7231.1|7233.4|7230.6|7233.9|7231.1|7233.4|7230.6|5
1626304570000|2021-07-14 23:16:10|7233.8|7231|7233.9|7231.1|7233.9|7231.1|7233.8|7231|1
1626304580000|2021-07-14 23:16:20|7234.4|7231.6|7233.9|7231.1|7234.4|7231.6|7233.9|7231.1|7
1626304610000|2021-07-14 23:16:50|7234|7231.2|7235.4|7232.6|7235.4|7232.6|7234|7231.2|0
1626304660000|2021-07-14 23:17:40|7235.3|7232.5|7233.9|7231.1|7235.3|7232.5|7233.9|7231.1|2
1626304680000|2021-07-14 23:18:00|||||||||2
1626304690000|2021-07-14 23:18:10|||||||||1
1626304710000|2021-07-14 23:18:30|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|6
1626304720000|2021-07-14 23:18:40|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|1
1626304730000|2021-07-14 23:18:50|||||||||4
1626304740000|2021-07-14 23:19:00|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|0
1626304750000|2021-07-14 23:19:10|7232.4|7229.6|7231.5|7228.7|7232.4|7229.6|7231.5|7228.7|0
1626304760000|2021-07-14 23:19:20|||||||||1
1626304770000|2021-07-14 23:19:30|7235.3|7225.3|7237|7234.2|7237|7234.2|7233.6|7225.3|151
1626304780000|2021-07-14 23:19:40|7237.1|7234.3|7237|7234.2|7237.1|7234.3|7237|7234.2|11
1626304790000|2021-07-14 23:19:50|7237.2|7234.4|7237.6|7234.8|7237.6|7234.8|7237.2|7234.4|12
1626304800000|2021-07-14 23:20:00|7237.5|7234.7|7237.6|7234.8|7237.6|7234.8|7237.5|7234.7|9
1626304810000|2021-07-14 23:20:10|||||||||4
1626304820000|2021-07-14 23:20:20|7237.1|7234.3|7236.5|7233.7|7237.1|7234.3|7236.5|7233.7|6
1626304860000|2021-07-14 23:21:00|||||||||1
1626304890000|2021-07-14 23:21:30|||||||||1
1626304900000|2021-07-14 23:21:40|7236.1|7233.3|7236.6|7233.8|7236.6|7233.8|7236|7233.2|8
1626304910000|2021-07-14 23:21:50|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|0
1626304920000|2021-07-14 23:22:00|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|0
1626304930000|2021-07-14 23:22:10|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|3
1626304940000|2021-07-14 23:22:20|||||||||1
1626304950000|2021-07-14 23:22:30|||||||||2
1626304960000|2021-07-14 23:22:40|||||||||1
1626304970000|2021-07-14 23:22:50|7237.5|7234.7|7238.6|7235.8|7238.6|7235.8|7237.1|7234.3|18
1626304980000|2021-07-14 23:23:00|7238.2|7235.4|7237.6|7234.8|7238.2|7235.4|7237.6|7234.8|2
1626304990000|2021-07-14 23:23:10|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|0
1626305030000|2021-07-14 23:23:50|7238.6|7235.8|7239.1|7236.3|7239.1|7236.3|7238.6|7235.8|12
1626305040000|2021-07-14 23:24:00|||||||||1
1626305050000|2021-07-14 23:24:10|||||||||3
1626305100000|2021-07-14 23:25:00|7238.6|7235.8|7239.1|7236.3|7239.1|7236.3|7238.6|7235.8|0
1626305140000|2021-07-14 23:25:40|7238.5|7235.7|7238.1|7235.3|7239|7236.2|7238.1|7235.3|6
1626305150000|2021-07-14 23:25:50|||||||||1
1626305160000|2021-07-14 23:26:00|||||||||2
1626305170000|2021-07-14 23:26:10|||||||||2
1626305190000|2021-07-14 23:26:30|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|4
1626305200000|2021-07-14 23:26:40|||||||||1
1626305240000|2021-07-14 23:27:20|||||||||2
1626305260000|2021-07-14 23:27:40|||||||||1
1626305300000|2021-07-14 23:28:20|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|0
1626305320000|2021-07-14 23:28:40|7236.6|7233.8|7237.1|7234.3|7237.1|7234.3|7236.5|7233.7|9
1626305330000|2021-07-14 23:28:50|||||||||1
1626305360000|2021-07-14 23:29:20|||||||||1
1626305400000|2021-07-14 23:30:00|||||||||1
1626305410000|2021-07-14 23:30:10|||||||||1
1626305430000|2021-07-14 23:30:30|7237.2|7234.4|7238.1|7235.3|7238.1|7235.3|7237.2|7234.4|7
1626305450000|2021-07-14 23:30:50|||||||||1
1626305470000|2021-07-14 23:31:10|7237.6|7234.8|7238.1|7235.3|7238.2|7235.4|7237.6|7234.8|35
1626305480000|2021-07-14 23:31:20|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|1
1626305490000|2021-07-14 23:31:30|7238.3|7235.5|7239.2|7236.4|7239.2|7236.4|7238.3|7235.5|4
1626305500000|2021-07-14 23:31:40|7238.7|7235.9|7239.2|7236.4|7239.2|7236.4|7238.6|7235.8|1
1626305510000|2021-07-14 23:31:50|||||||||2
1626305520000|2021-07-14 23:32:00|7239.3|7236.5|7239.2|7236.4|7239.3|7236.5|7239.2|7236.4|1
1626305530000|2021-07-14 23:32:10|7238.6|7235.8|7238.6|7235.8|7239.1|7236.3|7238.6|7235.8|6
1626305540000|2021-07-14 23:32:20|||||||||4
1626305550000|2021-07-14 23:32:30|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|4
1626305560000|2021-07-14 23:32:40|7238.7|7235.9|7240.7|7237.9|7240.7|7237.9|7238.7|7235.9|13
1626305570000|2021-07-14 23:32:50|7240.8|7238|7241.2|7238.4|7241.2|7238.4|7240.8|7238|3
1626305580000|2021-07-14 23:33:00|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|2
1626305600000|2021-07-14 23:33:20|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1626305640000|2021-07-14 23:34:00|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7240.6|7237.8|1
1626305650000|2021-07-14 23:34:10|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1626305670000|2021-07-14 23:34:30|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|2
1626305680000|2021-07-14 23:34:40|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|6
1626305690000|2021-07-14 23:34:50|||||||||2
1626305700000|2021-07-14 23:35:00|||||||||1
1626305710000|2021-07-14 23:35:10|7241.6|7238.8|7241.6|7238.8|7241.7|7238.9|7241.3|7238.5|7
1626305740000|2021-07-14 23:35:40|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1626305750000|2021-07-14 23:35:50|7241.1|7238.3|7240.2|7237.4|7241.1|7238.3|7240.2|7237.4|3
1626305790000|2021-07-14 23:36:30|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|0
1626305810000|2021-07-14 23:36:50|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|2
1626305830000|2021-07-14 23:37:10|||||||||1
1626305850000|2021-07-14 23:37:30|||||||||3
1626305860000|2021-07-14 23:37:40|||||||||1
1626305870000|2021-07-14 23:37:50|||||||||1
1626305890000|2021-07-14 23:38:10|||||||||1
1626305900000|2021-07-14 23:38:20|||||||||2
1626305910000|2021-07-14 23:38:30|7240.1|7237.3|7239.6|7236.8|7240.1|7237.3|7239.6|7236.8|1
1626305920000|2021-07-14 23:38:40|||||||||1
1626305940000|2021-07-14 23:39:00|||||||||2
1626305950000|2021-07-14 23:39:10|||||||||2
1626305990000|2021-07-14 23:39:50|7239.2|7236.4|7238.6|7235.8|7239.2|7236.4|7238.6|7235.8|1
1626306030000|2021-07-14 23:40:30|||||||||1
1626306040000|2021-07-14 23:40:40|7238.2|7235.4|7237.8|7235|7238.2|7235.4|7237.8|7235|0
1626306050000|2021-07-14 23:40:50|7237.7|7234.9|7237.6|7234.8|7237.7|7234.9|7237.6|7234.8|2
1626306060000|2021-07-14 23:41:00|||||||||1
1626306070000|2021-07-14 23:41:10|||||||||1
1626306080000|2021-07-14 23:41:20|||||||||1
1626306090000|2021-07-14 23:41:30|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|1
1626306100000|2021-07-14 23:41:40|7237.6|7234.8|7237.7|7234.9|7237.7|7234.9|7237.6|7234.8|1
1626306110000|2021-07-14 23:41:50|||||||||1
1626306120000|2021-07-14 23:42:00|7237.8|7235|7238.1|7235.3|7238.2|7235.4|7237.8|7235|2
1626306130000|2021-07-14 23:42:10|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|0
1626306140000|2021-07-14 23:42:20|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|1
1626306160000|2021-07-14 23:42:40|7238|7235.2|7237.6|7234.8|7238|7235.2|7237.6|7234.8|0
1626306170000|2021-07-14 23:42:50|||||||||4
1626306190000|2021-07-14 23:43:10|||||||||1
1626306220000|2021-07-14 23:43:40|||||||||3
1626306230000|2021-07-14 23:43:50|7236.7|7233.9|7236.6|7233.8|7236.7|7233.9|7236.6|7233.8|9
1626306250000|2021-07-14 23:44:10|7236.7|7233.9|7236.6|7233.8|7236.7|7233.9|7236.6|7233.8|4
1626306270000|2021-07-14 23:44:30|7237.1|7234.3|7236.6|7233.8|7237.1|7234.3|7236.6|7233.8|4
1626306280000|2021-07-14 23:44:40|||||||||1
1626306290000|2021-07-14 23:44:50|||||||||1
1626306300000|2021-07-14 23:45:00|||||||||2
1626306310000|2021-07-14 23:45:10|7237.6|7234.8|7237.7|7234.9|7237.7|7234.9|7237.6|7234.8|3
1626306320000|2021-07-14 23:45:20|7238.2|7235.4|7238.1|7235.3|7238.2|7235.4|7238.1|7235.3|5
1626306330000|2021-07-14 23:45:30|7238.2|7235.4|7238.1|7235.3|7238.2|7235.4|7238.1|7235.3|0
1626306340000|2021-07-14 23:45:40|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|1
1626306350000|2021-07-14 23:45:50|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|1
1626306360000|2021-07-14 23:46:00|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|2
1626306380000|2021-07-14 23:46:20|7239|7236.2|7239.2|7236.4|7239.2|7236.4|7239|7236.2|17
1626306390000|2021-07-14 23:46:30|7240|7237.2|7240.2|7237.4|7240.2|7237.4|7240|7237.2|2
1626306400000|2021-07-14 23:46:40|7239.7|7236.9|7239.2|7236.4|7239.7|7236.9|7239.2|7236.4|2
1626306410000|2021-07-14 23:46:50|7239.6|7236.8|7240.2|7237.4|7240.2|7237.4|7239.6|7236.8|4
1626306420000|2021-07-14 23:47:00|7239.7|7236.9|7239.7|7236.9|7240.1|7237.3|7239.7|7236.9|0
1626306430000|2021-07-14 23:47:10|7240.2|7237.4|7239.7|7236.9|7240.2|7237.4|7239.7|7236.9|1
1626306440000|2021-07-14 23:47:20|7239.2|7236.4|7239.7|7236.9|7240.6|7237.8|7239.2|7236.4|0
1626306450000|2021-07-14 23:47:30|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1626306470000|2021-07-14 23:47:50|||||||||11
1626306500000|2021-07-14 23:48:20|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|0
1626306510000|2021-07-14 23:48:30|7240.6|7237.8|7240.2|7237.4|7240.6|7237.8|7240.2|7237.4|0
1626306540000|2021-07-14 23:49:00|||||||||1
1626306550000|2021-07-14 23:49:10|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|5
1626306620000|2021-07-14 23:50:20|7241|7238.2|7240.2|7237.4|7241|7238.2|7240.2|7237.4|4
1626306660000|2021-07-14 23:51:00|7240|7237.2|7239.2|7236.4|7240|7237.2|7239.2|7236.4|6
1626306670000|2021-07-14 23:51:10|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|1
1626306680000|2021-07-14 23:51:20|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|1
1626306690000|2021-07-14 23:51:30|7238.7|7235.9|7238.2|7235.4|7238.7|7235.9|7238.2|7235.4|8
1626306700000|2021-07-14 23:51:40|7238|7235.2|7237.2|7234.4|7238|7235.2|7236.7|7233.9|20
1626306710000|2021-07-14 23:51:50|||||||||2
1626306720000|2021-07-14 23:52:00|||||||||1
1626306730000|2021-07-14 23:52:10|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1626306740000|2021-07-14 23:52:20|7237.2|7234.4|7237.7|7234.9|7237.7|7234.9|7237.2|7234.4|8
1626306750000|2021-07-14 23:52:30|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|4
1626306770000|2021-07-14 23:52:50|7236.7|7233.9|7236.6|7233.8|7236.7|7233.9|7236.6|7233.8|4
1626306780000|2021-07-14 23:53:00|7236.7|7233.9|7237.2|7234.4|7237.2|7234.4|7236.7|7233.9|1
1626306830000|2021-07-14 23:53:50|||||||||1
1626306880000|2021-07-14 23:54:40|||||||||1
1626306910000|2021-07-14 23:55:10|7237.1|7234.3|7237.2|7234.4|7237.2|7234.4|7236.6|7233.8|8
1626306920000|2021-07-14 23:55:20|7237|7234.2|7236.6|7233.8|7237.1|7234.3|7236.6|7233.8|6
1626306930000|2021-07-14 23:55:30|7237|7234.2|7236.6|7233.8|7237.2|7234.4|7236.6|7233.8|13
1626306940000|2021-07-14 23:55:40|7236.2|7233.4|7236.1|7233.3|7236.2|7233.4|7235.6|7232.8|10
1626306950000|2021-07-14 23:55:50|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|1
1626306960000|2021-07-14 23:56:00|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1626306970000|2021-07-14 23:56:10|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|0
1626306980000|2021-07-14 23:56:20|||||||||1
1626306990000|2021-07-14 23:56:30|7236.7|7233.9|7237.2|7234.4|7237.2|7234.4|7236.7|7233.9|3
1626307010000|2021-07-14 23:56:50|7237.1|7234.3|7237.2|7234.4|7237.2|7234.4|7237.1|7234.3|3
1626307020000|2021-07-14 23:57:00|7237.1|7234.3|7237.2|7234.4|7237.2|7234.4|7237.1|7234.3|1
1626307050000|2021-07-14 23:57:30|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|0
1626307060000|2021-07-14 23:57:40|7237.2|7234.4|7237.1|7234.3|7237.2|7234.4|7236.6|7233.8|2
1626307080000|2021-07-14 23:58:00|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|2
1626307090000|2021-07-14 23:58:10|7236.1|7233.3|7236.2|7233.4|7236.2|7233.4|7235.6|7232.8|3
1626307100000|2021-07-14 23:58:20|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|2
1626307120000|2021-07-14 23:58:40|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|0
1626307130000|2021-07-14 23:58:50|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|1
1626307140000|2021-07-14 23:59:00|||||||||2
1626307150000|2021-07-14 23:59:10|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.1|7233.3|2
1626307160000|2021-07-14 23:59:20|7236.6|7233.8|7236.7|7233.9|7236.7|7233.9|7236.6|7233.8|3
1626307170000|2021-07-14 23:59:30|7237.2|7234.4|7238.2|7235.4|7238.2|7235.4|7237.2|7234.4|7
1626307190000|2021-07-14 23:59:50|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|5
1626307200000|2021-07-15 00:00:00|7238.6|7235.8|7241.6|7238.8|7241.7|7238.9|7238.1|7235.3|59
1626307210000|2021-07-15 00:00:10|7241.2|7238.4|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|3
1626307220000|2021-07-15 00:00:20|7241.6|7238.8|7241.7|7238.9|7241.7|7238.9|7241.6|7238.8|12
1626307230000|2021-07-15 00:00:30|7241.6|7238.8|7241.6|7238.8|7241.7|7238.9|7241.6|7238.8|1
1626307240000|2021-07-15 00:00:40|7241.2|7238.4|7239.7|7236.9|7241.2|7238.4|7237.7|7234.9|21
1626307250000|2021-07-15 00:00:50|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7238.6|7235.8|2
1626307260000|2021-07-15 00:01:00|7238.7|7235.9|7241.7|7238.9|7242.6|7239.8|7237.2|7234.4|108
1626307270000|2021-07-15 00:01:10|7241.6|7238.8|7242.7|7239.9|7242.7|7239.9|7241.6|7238.8|11
1626307280000|2021-07-15 00:01:20|7242.2|7239.4|7242.1|7239.3|7243.6|7240.8|7241.6|7238.8|38
1626307290000|2021-07-15 00:01:30|7242.2|7239.4|7241|7238.2|7242.2|7239.4|7240.6|7237.8|10
1626307300000|2021-07-15 00:01:40|7240.6|7237.8|7240.1|7237.3|7240.6|7237.8|7240|7237.2|4
1626307310000|2021-07-15 00:01:50|7240|7237.2|7237.6|7234.8|7240|7237.2|7237.6|7234.8|9
1626307320000|2021-07-15 00:02:00|7238|7235.2|7243|7240.2|7243|7240.2|7237.6|7234.8|25
1626307330000|2021-07-15 00:02:10|7243.2|7240.4|7244|7241.2|7244|7241.2|7243.2|7240.4|16
1626307340000|2021-07-15 00:02:20|7244.5|7241.7|7244|7241.2|7244.5|7241.7|7244|7241.2|3
1626307350000|2021-07-15 00:02:30|7243.5|7240.7|7244|7241.2|7244.5|7241.7|7243.5|7240.7|11
1626307360000|2021-07-15 00:02:40|||||||||2
1626307370000|2021-07-15 00:02:50|7244.5|7241.7|7244.6|7241.8|7245|7242.2|7244.1|7241.3|4
1626307380000|2021-07-15 00:03:00|7244|7241.2|7239|7236.2|7244|7241.2|7238|7235.2|54
1626307390000|2021-07-15 00:03:10|7239.2|7236.4|7238|7235.2|7240|7237.2|7238|7235.2|13
1626307400000|2021-07-15 00:03:20|7238.1|7235.3|7238|7235.2|7238.1|7235.3|7238|7235.2|1
1626307410000|2021-07-15 00:03:30|7238.5|7235.7|7236|7233.2|7238.5|7235.7|7236|7233.2|25
1626307420000|2021-07-15 00:03:40|7235.5|7232.7|7235|7232.2|7236|7233.2|7234.6|7231.8|14
1626307430000|2021-07-15 00:03:50|7234.5|7231.7|7233|7230.2|7234.5|7231.7|7233|7230.2|18
1626307440000|2021-07-15 00:04:00|7232.6|7229.8|7232|7229.2|7233|7230.2|7231.6|7228.8|15
1626307450000|2021-07-15 00:04:10|7231.6|7228.8|7228.5|7225.7|7231.6|7228.8|7228.5|7225.7|25
1626307460000|2021-07-15 00:04:20|7229|7226.2|7229|7226.2|7229.6|7226.8|7229|7226.2|17
1626307470000|2021-07-15 00:04:30|7228.6|7225.8|7229|7226.2|7229.5|7226.7|7228.6|7225.8|3
1626307480000|2021-07-15 00:04:40|7229.5|7226.7|7230|7227.2|7230|7227.2|7229.5|7226.7|9
1626307490000|2021-07-15 00:04:50|7229.6|7226.8|7229|7226.2|7229.6|7226.8|7229|7226.2|12
1626307500000|2021-07-15 00:05:00|7229.2|7226.4|7230|7227.2|7230|7227.2|7229.1|7226.3|10
1626307510000|2021-07-15 00:05:10|7230.6|7227.8|7232|7229.2|7232|7229.2|7230.6|7227.8|21
1626307520000|2021-07-15 00:05:20|7232.5|7229.7|7232|7229.2|7232.5|7229.7|7232|7229.2|2
1626307530000|2021-07-15 00:05:30|||||||||1
1626307540000|2021-07-15 00:05:40|7232.6|7229.8|7232|7229.2|7232.6|7229.8|7232|7229.2|7
1626307550000|2021-07-15 00:05:50|7231.6|7228.8|7232.1|7229.3|7232.1|7229.3|7231.6|7228.8|4
1626307560000|2021-07-15 00:06:00|7232.5|7229.7|7232|7229.2|7232.5|7229.7|7231.9|7229.1|6
1626307570000|2021-07-15 00:06:10|7232.5|7229.7|7235|7232.2|7235|7232.2|7232.5|7229.7|26
1626307580000|2021-07-15 00:06:20|7235.1|7232.3|7235.5|7232.7|7235.5|7232.7|7235.1|7232.3|5
1626307590000|2021-07-15 00:06:30|7235.4|7232.6|7236|7233.2|7236|7233.2|7235|7232.2|0
1626307600000|2021-07-15 00:06:40|7236.1|7233.3|7236.5|7233.7|7236.9|7234.1|7236|7233.2|13
1626307610000|2021-07-15 00:06:50|7236.9|7234.1|7236|7233.2|7236.9|7234.1|7235.9|7233.1|8
1626307620000|2021-07-15 00:07:00|7235.9|7233.1|7236|7233.2|7236.1|7233.3|7235.5|7232.7|7
1626307630000|2021-07-15 00:07:10|7236.1|7233.3|7237|7234.2|7237|7234.2|7236.1|7233.3|9
1626307640000|2021-07-15 00:07:20|7236.9|7234.1|7236.4|7233.6|7236.9|7234.1|7236.4|7233.6|4
1626307660000|2021-07-15 00:07:40|7236|7233.2|7235.4|7232.6|7236|7233.2|7235.4|7232.6|6
1626307670000|2021-07-15 00:07:50|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|12
1626307680000|2021-07-15 00:08:00|7235.6|7232.8|7235.4|7232.6|7235.6|7232.8|7235.4|7232.6|1
1626307690000|2021-07-15 00:08:10|7235|7232.2|7233|7230.2|7235|7232.2|7233|7230.2|6
1626307700000|2021-07-15 00:08:20|7232.9|7230.1|7230.9|7228.1|7233|7230.2|7230.4|7227.6|10
1626307710000|2021-07-15 00:08:30|7230.4|7227.6|7230.5|7227.7|7231|7228.2|7230.4|7227.6|4
1626307720000|2021-07-15 00:08:40|7230.6|7227.8|7231|7228.2|7231|7228.2|7230.6|7227.8|6
1626307740000|2021-07-15 00:09:00|7232|7229.2|7232.5|7229.7|7232.6|7229.8|7231.9|7229.1|12
1626307750000|2021-07-15 00:09:10|7232.6|7229.8|7234|7231.2|7234|7231.2|7232.6|7229.8|3
1626307760000|2021-07-15 00:09:20|7233.9|7231.1|7233.9|7231.1|7234|7231.2|7233.5|7230.7|15
1626307770000|2021-07-15 00:09:30|7234|7231.2|7234.9|7232.1|7234.9|7232.1|7234|7231.2|5
1626307780000|2021-07-15 00:09:40|7235|7232.2|7236|7233.2|7236|7233.2|7235|7232.2|9
1626307800000|2021-07-15 00:10:00|7235.6|7232.8|7234|7231.2|7235.6|7232.8|7234|7231.2|12
1626307810000|2021-07-15 00:10:10|7233.9|7231.1|7233.1|7230.3|7233.9|7231.1|7233|7230.2|5
1626307820000|2021-07-15 00:10:20|7233.6|7230.8|7234|7231.2|7234.5|7231.7|7233|7230.2|5
1626307840000|2021-07-15 00:10:40|7233.9|7231.1|7233.4|7230.6|7233.9|7231.1|7233.4|7230.6|0
1626307850000|2021-07-15 00:10:50|7233.5|7230.7|7233.9|7231.1|7234|7231.2|7233.4|7230.6|9
1626307860000|2021-07-15 00:11:00|7234|7231.2|7233.5|7230.7|7234|7231.2|7233|7230.2|5
1626307870000|2021-07-15 00:11:10|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|1
1626307880000|2021-07-15 00:11:20|7233.6|7230.8|7234|7231.2|7234.5|7231.7|7233.6|7230.8|9
1626307890000|2021-07-15 00:11:30|7233.6|7230.8|7233.9|7231.1|7233.9|7231.1|7233|7230.2|5
1626307900000|2021-07-15 00:11:40|7234|7231.2|7233.9|7231.1|7234|7231.2|7233.9|7231.1|5
1626307910000|2021-07-15 00:11:50|7233|7230.2|7233.9|7231.1|7233.9|7231.1|7233|7230.2|0
1626307920000|2021-07-15 00:12:00|7233.4|7230.6|7233|7230.2|7233.4|7230.6|7233|7230.2|0
1626307930000|2021-07-15 00:12:10|7232.9|7230.1|7232|7229.2|7232.9|7230.1|7232|7229.2|4
1626307940000|2021-07-15 00:12:20|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|0
1626307950000|2021-07-15 00:12:30|7232|7229.2|7232.4|7229.6|7232.6|7229.8|7232|7229.2|9
1626307960000|2021-07-15 00:12:40|7231.6|7228.8|7231.4|7228.6|7231.6|7228.8|7231.4|7228.6|2
1626307970000|2021-07-15 00:12:50|7231|7228.2|7231|7228.2|7231|7228.2|7230|7227.2|10
1626307980000|2021-07-15 00:13:00|7231.6|7228.8|7231.1|7228.3|7231.6|7228.8|7231|7228.2|6
1626307990000|2021-07-15 00:13:10|7231.6|7228.8|7231|7228.2|7231.6|7228.8|7231|7228.2|1
1626308000000|2021-07-15 00:13:20|7231.4|7228.6|7233|7230.2|7233|7230.2|7231.4|7228.6|11
1626308010000|2021-07-15 00:13:30|7233.5|7230.7|7234|7231.2|7234|7231.2|7233.5|7230.7|5
1626308020000|2021-07-15 00:13:40|7234.5|7231.7|7234|7231.2|7234.6|7231.8|7234|7231.2|23
1626308030000|2021-07-15 00:13:50|7233.9|7231.1|7233|7230.2|7233.9|7231.1|7233|7230.2|149
1626308040000|2021-07-15 00:14:00|7232.5|7229.7|7232.9|7230.1|7232.9|7230.1|7232.5|7229.7|5
1626308050000|2021-07-15 00:14:10|7232.4|7229.6|7231.9|7229.1|7232.4|7229.6|7230.9|7228.1|56
1626308060000|2021-07-15 00:14:20|7230.9|7228.1|7230.9|7228.1|7231.9|7229.1|7230.9|7228.1|16
1626308070000|2021-07-15 00:14:30|7230.8|7228|7230.9|7228.1|7230.9|7228.1|7230.4|7227.6|4
1626308080000|2021-07-15 00:14:40|||||||||2
1626308090000|2021-07-15 00:14:50|7230.4|7227.6|7230.9|7228.1|7230.9|7228.1|7230.4|7227.6|2
1626308100000|2021-07-15 00:15:00|7231|7228.2|7231.9|7229.1|7232.4|7229.6|7231|7228.2|11
1626308110000|2021-07-15 00:15:10|7232.4|7229.6|7232.8|7230|7232.8|7230|7231.9|7229.1|0
1626308120000|2021-07-15 00:15:20|7232.7|7229.9|7229.9|7227.1|7232.7|7229.9|7229.9|7227.1|8
1626308130000|2021-07-15 00:15:30|7228.9|7226.1|7228.9|7226.1|7229.4|7226.6|7228.3|7225.5|14
1626308140000|2021-07-15 00:15:40|||||||||1
1626308150000|2021-07-15 00:15:50|7228.8|7226|7228.9|7226.1|7228.9|7226.1|7228.8|7226|1
1626308160000|2021-07-15 00:16:00|7228.7|7225.9|7227.4|7224.6|7228.7|7225.9|7226.9|7224.1|31
1626308170000|2021-07-15 00:16:10|7227.9|7225.1|7229.4|7226.6|7229.4|7226.6|7227.4|7224.6|15
1626308180000|2021-07-15 00:16:20|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|2
1626308200000|2021-07-15 00:16:40|7229.3|7226.5|7228.9|7226.1|7229.3|7226.5|7228.9|7226.1|9
1626308210000|2021-07-15 00:16:50|7228.8|7226|7227.9|7225.1|7228.8|7226|7227.8|7225|7
1626308220000|2021-07-15 00:17:00|7227.4|7224.6|7227.9|7225.1|7228.4|7225.6|7226.9|7224.1|17
1626308230000|2021-07-15 00:17:10|7227.4|7224.6|7227.3|7224.5|7227.4|7224.6|7226.9|7224.1|6
1626308240000|2021-07-15 00:17:20|7226.9|7224.1|7226.4|7223.6|7226.9|7224.1|7226.4|7223.6|1
1626308250000|2021-07-15 00:17:30|7226.9|7224.1|7226.3|7223.5|7226.9|7224.1|7226.3|7223.5|24
1626308260000|2021-07-15 00:17:40|7226.4|7223.6|7226.4|7223.6|7226.4|7223.6|7226.3|7223.5|6
1626308270000|2021-07-15 00:17:50|7226.9|7224.1|7226.8|7224|7227.3|7224.5|7226.8|7224|4
1626308280000|2021-07-15 00:18:00|7226.9|7224.1|7226.8|7224|7226.9|7224.1|7226.8|7224|0
1626308290000|2021-07-15 00:18:10|7226.3|7223.5|7228.8|7226|7229.8|7227|7226.3|7223.5|15
1626308300000|2021-07-15 00:18:20|7228.9|7226.1|7230.4|7227.6|7230.4|7227.6|7228.9|7226.1|12
1626308310000|2021-07-15 00:18:30|7229.9|7227.1|7229.9|7227.1|7230.4|7227.6|7229.4|7226.6|2
1626308320000|2021-07-15 00:18:40|||||||||3
1626308340000|2021-07-15 00:19:00|7229.8|7227|7230.9|7228.1|7230.9|7228.1|7229.8|7227|6
1626308360000|2021-07-15 00:19:20|7231.4|7228.6|7232.9|7230.1|7233.4|7230.6|7231.4|7228.6|26
1626308370000|2021-07-15 00:19:30|||||||||1
1626308380000|2021-07-15 00:19:40|7233.3|7230.5|7232.9|7230.1|7233.3|7230.5|7232.9|7230.1|7
1626308390000|2021-07-15 00:19:50|7233.4|7230.6|7234|7231.2|7234.4|7231.6|7233.4|7230.6|9
1626308400000|2021-07-15 00:20:00|7234.4|7231.6|7232.9|7230.1|7234.4|7231.6|7232.9|7230.1|3
1626308410000|2021-07-15 00:20:10|||||||||3
1626308420000|2021-07-15 00:20:20|7233.4|7230.6|7234.4|7231.6|7234.4|7231.6|7233.4|7230.6|22
1626308430000|2021-07-15 00:20:30|7233.9|7231.1|7234.4|7231.6|7234.4|7231.6|7233.9|7231.1|3
1626308440000|2021-07-15 00:20:40|7233.9|7231.1|7233.9|7231.1|7234.4|7231.6|7233.9|7231.1|0
1626308450000|2021-07-15 00:20:50|7234|7231.2|7234.4|7231.6|7234.4|7231.6|7233.9|7231.1|4
1626308460000|2021-07-15 00:21:00|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|1
1626308470000|2021-07-15 00:21:10|7234|7231.2|7233.9|7231.1|7234.4|7231.6|7233.9|7231.1|1
1626308490000|2021-07-15 00:21:30|7234.4|7231.6|7233.9|7231.1|7234.4|7231.6|7233.9|7231.1|1
1626308500000|2021-07-15 00:21:40|||||||||2
1626308520000|2021-07-15 00:22:00|7234|7231.2|7233.4|7230.6|7234|7231.2|7233.4|7230.6|3
1626308530000|2021-07-15 00:22:10|7233.9|7231.1|7234.4|7231.6|7234.4|7231.6|7233.9|7231.1|1
1626308540000|2021-07-15 00:22:20|||||||||5
1626308560000|2021-07-15 00:22:40|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|2
1626308600000|2021-07-15 00:23:20|7233.4|7230.6|7231.9|7229.1|7233.4|7230.6|7231.9|7229.1|3
1626308610000|2021-07-15 00:23:30|7232.4|7229.6|7232.9|7230.1|7232.9|7230.1|7231.9|7229.1|1
1626308620000|2021-07-15 00:23:40|||||||||1
1626308640000|2021-07-15 00:24:00|7232.4|7229.6|7231.9|7229.1|7232.4|7229.6|7231.9|7229.1|5
1626308650000|2021-07-15 00:24:10|7231.8|7229|7230.9|7228.1|7231.8|7229|7230.9|7228.1|3
1626308680000|2021-07-15 00:24:40|||||||||2
1626308690000|2021-07-15 00:24:50|7230.4|7227.6|7228.9|7226.1|7230.9|7228.1|7228.3|7225.5|11
1626308700000|2021-07-15 00:25:00|7228.8|7226|7226.9|7224.1|7228.8|7226|7226.9|7224.1|5
1626308710000|2021-07-15 00:25:10|7227.1|7224.3|7228.9|7226.1|7228.9|7226.1|7227.1|7224.3|20
1626308720000|2021-07-15 00:25:20|7228.3|7225.5|7228.3|7225.5|7228.8|7226|7228.3|7225.5|4
1626308730000|2021-07-15 00:25:30|||||||||1
1626308740000|2021-07-15 00:25:40|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|4
1626308750000|2021-07-15 00:25:50|7228.8|7226|7229.9|7227.1|7229.9|7227.1|7228.8|7226|5
1626308760000|2021-07-15 00:26:00|7229|7226.2|7228.9|7226.1|7229|7226.2|7228.9|7226.1|1
1626308770000|2021-07-15 00:26:10|7229.3|7226.5|7228.9|7226.1|7229.3|7226.5|7228.9|7226.1|0
1626308780000|2021-07-15 00:26:20|7228.4|7225.6|7228.9|7226.1|7228.9|7226.1|7228.4|7225.6|0
1626308790000|2021-07-15 00:26:30|7228.8|7226|7228.9|7226.1|7228.9|7226.1|7228.8|7226|3
1626308800000|2021-07-15 00:26:40|7228.8|7226|7228.8|7226|7228.8|7226|7228.8|7226|0
1626308810000|2021-07-15 00:26:50|7228.7|7225.9|7227.9|7225.1|7228.9|7226.1|7227.9|7225.1|2
1626308820000|2021-07-15 00:27:00|||||||||1
1626308830000|2021-07-15 00:27:10|7227.8|7225|7227.4|7224.6|7227.9|7225.1|7227.3|7224.5|7
1626308840000|2021-07-15 00:27:20|7227.3|7224.5|7226.4|7223.6|7227.8|7225|7225.9|7223.1|5
1626308850000|2021-07-15 00:27:30|7225.9|7223.1|7225.9|7223.1|7226.4|7223.6|7225.9|7223.1|0
1626308860000|2021-07-15 00:27:40|||||||||3
1626308870000|2021-07-15 00:27:50|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|0
1626308880000|2021-07-15 00:28:00|7226.4|7223.6|7226.9|7224.1|7227.4|7224.6|7226.4|7223.6|11
1626308890000|2021-07-15 00:28:10|7226.4|7223.6|7226.9|7224.1|7226.9|7224.1|7226.4|7223.6|1
1626308910000|2021-07-15 00:28:30|7226.7|7223.9|7224.9|7222.1|7226.7|7223.9|7224.9|7222.1|17
1626308930000|2021-07-15 00:28:50|7224.8|7222|7223.9|7221.1|7224.8|7222|7223.3|7220.5|40
1626308940000|2021-07-15 00:29:00|7224.3|7221.5|7224.4|7221.6|7224.4|7221.6|7224.3|7221.5|3
1626308950000|2021-07-15 00:29:10|7224.9|7222.1|7225.4|7222.6|7225.4|7222.6|7224.9|7222.1|5
1626308960000|2021-07-15 00:29:20|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|12
1626308970000|2021-07-15 00:29:30|7224.4|7221.6|7223.4|7220.6|7224.4|7221.6|7223.4|7220.6|13
1626308980000|2021-07-15 00:29:40|7223.9|7221.1|7224.4|7221.6|7224.4|7221.6|7223.4|7220.6|13
1626308990000|2021-07-15 00:29:50|7224.3|7221.5|7224.4|7221.6|7224.4|7221.6|7224.3|7221.5|6
1626309000000|2021-07-15 00:30:00|7223.9|7221.1|7224.4|7221.6|7224.4|7221.6|7223.9|7221.1|2
1626309010000|2021-07-15 00:30:10|7225.3|7222.5|7225.4|7222.6|7225.4|7222.6|7224.9|7222.1|21
1626309020000|2021-07-15 00:30:20|7224.9|7222.1|7225.4|7222.6|7225.4|7222.6|7224.9|7222.1|8
1626309030000|2021-07-15 00:30:30|7225.3|7222.5|7223.9|7221.1|7225.3|7222.5|7223.9|7221.1|17
1626309040000|2021-07-15 00:30:40|7223.4|7220.6|7223.9|7221.1|7223.9|7221.1|7223.4|7220.6|6
1626309060000|2021-07-15 00:31:00|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|2
1626309070000|2021-07-15 00:31:10|7223.3|7220.5|7220.4|7217.6|7223.3|7220.5|7220.4|7217.6|31
1626309080000|2021-07-15 00:31:20|7221.4|7218.6|7222.4|7219.6|7222.4|7219.6|7220.4|7217.6|21
1626309100000|2021-07-15 00:31:40|7222.3|7219.5|7221.9|7219.1|7222.3|7219.5|7221.4|7218.6|4
1626309110000|2021-07-15 00:31:50|7222.9|7220.1|7222.9|7220.1|7223.4|7220.6|7222.9|7220.1|20
1626309120000|2021-07-15 00:32:00|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|1
1626309130000|2021-07-15 00:32:10|7223.4|7220.6|7223.9|7221.1|7223.9|7221.1|7223.4|7220.6|9
1626309140000|2021-07-15 00:32:20|||||||||2
1626309150000|2021-07-15 00:32:30|7224.3|7221.5|7224.9|7222.1|7224.9|7222.1|7224.3|7221.5|5
1626309160000|2021-07-15 00:32:40|||||||||1
1626309170000|2021-07-15 00:32:50|||||||||1
1626309180000|2021-07-15 00:33:00|7224.4|7221.6|7224.9|7222.1|7225.3|7222.5|7224.4|7221.6|5
1626309190000|2021-07-15 00:33:10|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7224.4|7221.6|0
1626309200000|2021-07-15 00:33:20|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7224.4|7221.6|0
1626309210000|2021-07-15 00:33:30|7224.4|7221.6|7223.9|7221.1|7224.9|7222.1|7223.9|7221.1|3
1626309230000|2021-07-15 00:33:50|7223.8|7221|7223.8|7221|7223.8|7221|7223.8|7221|0
1626309250000|2021-07-15 00:34:10|7224.3|7221.5|7223.8|7221|7224.3|7221.5|7223.3|7220.5|6
1626309260000|2021-07-15 00:34:20|||||||||2
1626309270000|2021-07-15 00:34:30|||||||||2
1626309290000|2021-07-15 00:34:50|||||||||1
1626309300000|2021-07-15 00:35:00|7223.3|7220.5|7223.8|7221|7223.8|7221|7223.3|7220.5|1
1626309310000|2021-07-15 00:35:10|7223.3|7220.5|7223.8|7221|7223.8|7221|7223.3|7220.5|1
1626309320000|2021-07-15 00:35:20|||||||||1
1626309340000|2021-07-15 00:35:40|7223.3|7220.5|7222.3|7219.5|7223.3|7220.5|7222.3|7219.5|4
1626309350000|2021-07-15 00:35:50|7222.8|7220|7222.8|7220|7222.8|7220|7222.3|7219.5|1
1626309360000|2021-07-15 00:36:00|7222.3|7219.5|7222.3|7219.5|7222.8|7220|7221.8|7219|5
1626309370000|2021-07-15 00:36:10|7222.8|7220|7223.8|7221|7223.8|7221|7222.8|7220|22
1626309380000|2021-07-15 00:36:20|7223.7|7220.9|7222.8|7220|7223.7|7220.9|7222.8|7220|5
1626309390000|2021-07-15 00:36:30|7223.3|7220.5|7223.8|7221|7223.8|7221|7223.3|7220.5|13
1626309400000|2021-07-15 00:36:40|7223.9|7221.1|7224.8|7222|7224.8|7222|7223.9|7221.1|6
1626309410000|2021-07-15 00:36:50|7223.8|7221|7223.8|7221|7223.8|7221|7223.8|7221|7
1626309420000|2021-07-15 00:37:00|7224.3|7221.5|7224.3|7221.5|7224.4|7221.6|7224.3|7221.5|1
1626309430000|2021-07-15 00:37:10|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|0
1626309440000|2021-07-15 00:37:20|||||||||1
1626309450000|2021-07-15 00:37:30|7224.3|7221.5|7223.8|7221|7224.3|7221.5|7223.8|7221|2
1626309460000|2021-07-15 00:37:40|7223.4|7220.6|7223.8|7221|7223.9|7221.1|7223.4|7220.6|3
1626309470000|2021-07-15 00:37:50|||||||||1
1626309480000|2021-07-15 00:38:00|||||||||1
1626309490000|2021-07-15 00:38:10|7224.3|7221.5|7223.9|7221.1|7224.4|7221.6|7223.9|7221.1|3
1626309500000|2021-07-15 00:38:20|7223.4|7220.6|7223.9|7221.1|7224.3|7221.5|7223.4|7220.6|0
1626309510000|2021-07-15 00:38:30|7224.4|7221.6|7223.8|7221|7224.4|7221.6|7223.8|7221|1
1626309520000|2021-07-15 00:38:40|7223.4|7220.6|7223.8|7221|7224.3|7221.5|7223.4|7220.6|1
1626309540000|2021-07-15 00:39:00|7223.9|7221.1|7224.4|7221.6|7224.4|7221.6|7223.9|7221.1|11
1626309550000|2021-07-15 00:39:10|7223.8|7221|7223.8|7221|7224.4|7221.6|7223.8|7221|4
1626309560000|2021-07-15 00:39:20|7224.3|7221.5|7224.4|7221.6|7224.4|7221.6|7223.9|7221.1|3
1626309570000|2021-07-15 00:39:30|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.8|7221|9
1626309580000|2021-07-15 00:39:40|7223.8|7221|7223.8|7221|7223.8|7221|7222.9|7220.1|6
1626309590000|2021-07-15 00:39:50|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|1
1626309610000|2021-07-15 00:40:10|7223.8|7221|7223.8|7221|7223.8|7221|7223.4|7220.6|1
1626309620000|2021-07-15 00:40:20|||||||||2
1626309630000|2021-07-15 00:40:30|||||||||1
1626309640000|2021-07-15 00:40:40|7223.3|7220.5|7223.8|7221|7223.8|7221|7223.3|7220.5|0
1626309650000|2021-07-15 00:40:50|7223|7220.2|7222.8|7220|7223.4|7220.6|7222.4|7219.6|8
1626309670000|2021-07-15 00:41:10|7223.3|7220.5|7223.3|7220.5|7223.4|7220.6|7222.9|7220.1|5
1626309680000|2021-07-15 00:41:20|7223.4|7220.6|7223.8|7221|7223.8|7221|7223.4|7220.6|2
1626309690000|2021-07-15 00:41:30|7224.4|7221.6|7223.8|7221|7224.8|7222|7223.8|7221|29
1626309700000|2021-07-15 00:41:40|7223.3|7220.5|7223.4|7220.6|7223.8|7221|7222.8|7220|3
1626309710000|2021-07-15 00:41:50|7223.3|7220.5|7222.8|7220|7223.4|7220.6|7222.8|7220|1
1626309720000|2021-07-15 00:42:00|||||||||5
1626309730000|2021-07-15 00:42:10|||||||||2
1626309740000|2021-07-15 00:42:20|7222.4|7219.6|7222.8|7220|7222.8|7220|7222.4|7219.6|5
1626309750000|2021-07-15 00:42:30|7222.4|7219.6|7222.8|7220|7222.8|7220|7222.4|7219.6|1
1626309760000|2021-07-15 00:42:40|||||||||1
1626309770000|2021-07-15 00:42:50|7222.3|7219.5|7222.4|7219.6|7222.4|7219.6|7221.8|7219|0
1626309780000|2021-07-15 00:43:00|7222.3|7219.5|7222.8|7220|7222.8|7220|7221.9|7219.1|0
1626309790000|2021-07-15 00:43:10|7222.4|7219.6|7221.8|7219|7222.4|7219.6|7221.8|7219|2
1626309800000|2021-07-15 00:43:20|7222.3|7219.5|7221.8|7219|7222.3|7219.5|7221.8|7219|1
1626309840000|2021-07-15 00:44:00|||||||||1
1626309850000|2021-07-15 00:44:10|||||||||1
1626309860000|2021-07-15 00:44:20|7221.7|7218.9|7221.3|7218.5|7221.8|7219|7221.3|7218.5|9
1626309870000|2021-07-15 00:44:30|7221.4|7218.6|7221.8|7219|7221.8|7219|7221.3|7218.5|13
1626309880000|2021-07-15 00:44:40|||||||||1
1626309890000|2021-07-15 00:44:50|7221.7|7218.9|7220.8|7218|7221.7|7218.9|7220.8|7218|4
1626309900000|2021-07-15 00:45:00|7220.4|7217.6|7219.8|7217|7220.4|7217.6|7219.8|7217|6
1626309910000|2021-07-15 00:45:10|7220.3|7217.5|7220.4|7217.6|7220.4|7217.6|7219.3|7216.5|41
1626309920000|2021-07-15 00:45:20|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|1
1626309940000|2021-07-15 00:45:40|||||||||3
1626309950000|2021-07-15 00:45:50|||||||||1
1626309960000|2021-07-15 00:46:00|||||||||2
1626309970000|2021-07-15 00:46:10|7220.3|7217.5|7220.4|7217.6|7220.4|7217.6|7219.8|7217|4
1626309980000|2021-07-15 00:46:20|7220.3|7217.5|7220.4|7217.6|7220.4|7217.6|7220.3|7217.5|2
1626309990000|2021-07-15 00:46:30|7220.3|7217.5|7219.8|7217|7220.4|7217.6|7219.8|7217|11
1626310000000|2021-07-15 00:46:40|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|2
1626310010000|2021-07-15 00:46:50|7219.8|7217|7221.8|7219|7221.8|7219|7219.8|7217|11
1626310020000|2021-07-15 00:47:00|7222|7219.2|7222.4|7219.6|7222.8|7220|7222|7219.2|50
1626310030000|2021-07-15 00:47:10|7222.3|7219.5|7221.8|7219|7222.3|7219.5|7221.4|7218.6|5
1626310040000|2021-07-15 00:47:20|7221.4|7218.6|7222.9|7220.1|7223.4|7220.6|7221.4|7218.6|35
1626310050000|2021-07-15 00:47:30|7223|7220.2|7223|7220.2|7223.4|7220.6|7222.4|7219.6|6
1626310060000|2021-07-15 00:47:40|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.4|7219.6|3
1626310070000|2021-07-15 00:47:50|7223|7220.2|7222.4|7219.6|7223|7220.2|7222.4|7219.6|1
1626310080000|2021-07-15 00:48:00|7222|7219.2|7222|7219.2|7222.4|7219.6|7222|7219.2|1
1626310110000|2021-07-15 00:48:30|7221.9|7219.1|7221|7218.2|7221.9|7219.1|7221|7218.2|0
1626310130000|2021-07-15 00:48:50|7220.5|7217.7|7220.4|7217.6|7220.5|7217.7|7220.4|7217.6|7
1626310140000|2021-07-15 00:49:00|7220.5|7217.7|7220|7217.2|7220.5|7217.7|7220|7217.2|3
1626310150000|2021-07-15 00:49:10|||||||||4
1626310170000|2021-07-15 00:49:30|7219.4|7216.6|7219.5|7216.7|7219.5|7216.7|7219.4|7216.6|11
1626310180000|2021-07-15 00:49:40|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|0
1626310190000|2021-07-15 00:49:50|||||||||1
1626310200000|2021-07-15 00:50:00|7219|7216.2|7219|7216.2|7219|7216.2|7219|7216.2|0
1626310210000|2021-07-15 00:50:10|7219.4|7216.6|7219|7216.2|7219.4|7216.6|7219|7216.2|0
1626310230000|2021-07-15 00:50:30|||||||||7
1626310240000|2021-07-15 00:50:40|7218.5|7215.7|7220|7217.2|7220.4|7217.6|7218.5|7215.7|23
1626310260000|2021-07-15 00:51:00|||||||||1
1626310280000|2021-07-15 00:51:20|7221.4|7218.6|7222|7219.2|7222.4|7219.6|7221.4|7218.6|21
1626310290000|2021-07-15 00:51:30|||||||||3
1626310300000|2021-07-15 00:51:40|7222.4|7219.6|7222|7219.2|7222.4|7219.6|7222|7219.2|1
1626310310000|2021-07-15 00:51:50|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|4
1626310320000|2021-07-15 00:52:00|7222|7219.2|7222|7219.2|7222|7219.2|7222|7219.2|3
1626310330000|2021-07-15 00:52:10|7222.4|7219.6|7222|7219.2|7222.4|7219.6|7221.9|7219.1|2
1626310340000|2021-07-15 00:52:20|||||||||1
1626310350000|2021-07-15 00:52:30|7221.5|7218.7|7221.4|7218.6|7221.5|7218.7|7221|7218.2|1
1626310370000|2021-07-15 00:52:50|||||||||1
1626310380000|2021-07-15 00:53:00|7221|7218.2|7221.4|7218.6|7221.4|7218.6|7221|7218.2|1
1626310390000|2021-07-15 00:53:10|||||||||1
1626310410000|2021-07-15 00:53:30|7220.5|7217.7|7219.4|7216.6|7220.5|7217.7|7219|7216.2|13
1626310420000|2021-07-15 00:53:40|7219|7216.2|7218.4|7215.6|7219|7216.2|7218.4|7215.6|9
1626310430000|2021-07-15 00:53:50|||||||||1
1626310460000|2021-07-15 00:54:20|7219.4|7216.6|7219|7216.2|7219.4|7216.6|7219|7216.2|12
1626310470000|2021-07-15 00:54:30|7218.9|7216.1|7220.9|7218.1|7220.9|7218.1|7218.9|7216.1|9
1626310480000|2021-07-15 00:54:40|7220.8|7218|7220.9|7218.1|7220.9|7218.1|7220.8|7218|2
1626310490000|2021-07-15 00:54:50|7221|7218.2|7221|7218.2|7221|7218.2|7221|7218.2|4
1626310500000|2021-07-15 00:55:00|7220.9|7218.1|7221|7218.2|7221|7218.2|7220.5|7217.7|2
1626310520000|2021-07-15 00:55:20|7220.8|7218|7220|7217.2|7220.8|7218|7220|7217.2|3
1626310530000|2021-07-15 00:55:30|7220.4|7217.6|7219|7216.2|7220.4|7217.6|7219|7216.2|13
1626310540000|2021-07-15 00:55:40|7218.5|7215.7|7219|7216.2|7219|7216.2|7218.5|7215.7|5
1626310550000|2021-07-15 00:55:50|7219.4|7216.6|7221.4|7218.6|7221.4|7218.6|7219.4|7216.6|11
1626310560000|2021-07-15 00:56:00|7221|7218.2|7220|7217.2|7221.4|7218.6|7220|7217.2|5
1626310570000|2021-07-15 00:56:10|||||||||1
1626310580000|2021-07-15 00:56:20|7219.4|7216.6|7218.4|7215.6|7219.4|7216.6|7218.4|7215.6|10
1626310590000|2021-07-15 00:56:30|7218.5|7215.7|7217.5|7214.7|7218.5|7215.7|7217.5|7214.7|6
1626310600000|2021-07-15 00:56:40|||||||||1
1626310620000|2021-07-15 00:57:00|7216.7|7213.9|7213|7210.2|7217|7214.2|7212|7209.2|75
1626310630000|2021-07-15 00:57:10|7212.5|7209.7|7212|7209.2|7213|7210.2|7211.5|7208.7|29
1626310640000|2021-07-15 00:57:20|7212.5|7209.7|7213.4|7210.6|7213.4|7210.6|7212.5|7209.7|3
1626310650000|2021-07-15 00:57:30|7213.5|7210.7|7213.4|7210.6|7213.5|7210.7|7213|7210.2|9
1626310660000|2021-07-15 00:57:40|7213.5|7210.7|7215|7212.2|7216.5|7213.7|7213.5|7210.7|24
1626310670000|2021-07-15 00:57:50|7214.6|7211.8|7210.4|7207.6|7214.6|7211.8|7210.4|7207.6|67
1626310680000|2021-07-15 00:58:00|7210.5|7207.7|7211|7208.2|7211|7208.2|7210.4|7207.6|57
1626310690000|2021-07-15 00:58:10|7211.4|7208.6|7211.5|7208.7|7211.5|7208.7|7211.4|7208.6|12
1626310700000|2021-07-15 00:58:20|7211.4|7208.6|7214|7211.2|7214.5|7211.7|7211.4|7208.6|32
1626310710000|2021-07-15 00:58:30|7213.8|7211|7210.5|7207.7|7213.8|7211|7210.5|7207.7|16
1626310720000|2021-07-15 00:58:40|7211|7208.2|7211|7208.2|7211.5|7208.7|7211|7208.2|9
1626310730000|2021-07-15 00:58:50|7211.4|7208.6|7210.5|7207.7|7211.4|7208.6|7210.5|7207.7|4
1626310740000|2021-07-15 00:59:00|7210.4|7207.6|7210.4|7207.6|7211|7208.2|7210.4|7207.6|46
1626310750000|2021-07-15 00:59:10|7210.5|7207.7|7211.4|7208.6|7211.4|7208.6|7210.5|7207.7|2
1626310760000|2021-07-15 00:59:20|7211.9|7209.1|7211|7208.2|7212|7209.2|7211|7208.2|8
1626310770000|2021-07-15 00:59:30|7211.4|7208.6|7211|7208.2|7211.4|7208.6|7211|7208.2|3
1626310780000|2021-07-15 00:59:40|7211.5|7208.7|7210.5|7207.7|7211.5|7208.7|7210.4|7207.6|12
1626310790000|2021-07-15 00:59:50|7210.4|7207.6|7210.5|7207.7|7210.5|7207.7|7210.4|7207.6|12
1626310800000|2021-07-15 01:00:00|7210.4|7207.6|7206.4|7203.6|7210.4|7207.6|7204|7201.2|148
1626310810000|2021-07-15 01:00:10|7206.5|7203.7|7202.4|7199.6|7206.5|7203.7|7201.4|7198.1|106
1626310820000|2021-07-15 01:00:20|7203|7200.2|7206|7203.2|7206|7203.2|7202.8|7200|44
1626310830000|2021-07-15 01:00:30|7207.4|7204.6|7205.5|7202.7|7207.4|7204.6|7204.4|7201.6|72
1626310840000|2021-07-15 01:00:40|7205.4|7202.6|7201.4|7198.6|7205.5|7202.7|7201.4|7198.6|53
1626310850000|2021-07-15 01:00:50|7200.4|7197.6|7200.5|7197.7|7201|7198.2|7198.1|7195.3|141
1626310860000|2021-07-15 01:01:00|7200.4|7197.6|7196.4|7193.6|7201|7198.2|7196.4|7193.6|114
1626310870000|2021-07-15 01:01:10|7196.8|7194|7197.4|7194.6|7198.3|7195.5|7194.4|7191.6|96
1626310880000|2021-07-15 01:01:20|7196.3|7193.5|7193.9|7191.1|7196.4|7193.6|7193.9|7191.1|44
1626310890000|2021-07-15 01:01:30|7194|7191.2|7196.8|7194|7196.8|7194|7193.9|7191.1|28
1626310900000|2021-07-15 01:01:40|7197.8|7195|7196.8|7194|7197.9|7195.1|7196.8|7194|26
1626310910000|2021-07-15 01:01:50|7196.9|7194.1|7193.9|7191.1|7196.9|7194.1|7193.9|7191.1|24
1626310920000|2021-07-15 01:02:00|7194.3|7191.5|7195|7192.2|7196.5|7193.7|7193.8|7191|76
1626310930000|2021-07-15 01:02:10|7195.5|7192.7|7195|7192.2|7196|7193.2|7195|7192.2|23
1626310940000|2021-07-15 01:02:20|7195.4|7192.6|7198.5|7195.7|7198.5|7195.7|7195.4|7192.6|28
1626310950000|2021-07-15 01:02:30|7198.1|7195.3|7199|7196.2|7200|7197.2|7198|7195.2|14
1626310960000|2021-07-15 01:02:40|7199.1|7196.3|7199.5|7196.7|7199.5|7196.7|7198.5|7195.7|22
1626310970000|2021-07-15 01:02:50|7200.5|7197.7|7202|7199.2|7202|7199.2|7200|7197.2|17
1626310980000|2021-07-15 01:03:00|7201.4|7198.6|7202|7199.2|7202.5|7199.7|7201|7198.2|13
1626310990000|2021-07-15 01:03:10|7202.5|7199.7|7206|7203.2|7206.5|7203.7|7202.5|7199.7|54
1626311000000|2021-07-15 01:03:20|7206.5|7203.7|7208|7205.2|7208|7205.2|7206|7203.2|43
1626311010000|2021-07-15 01:03:30|7207.4|7204.6|7205.5|7202.7|7207.5|7204.7|7203.5|7200.7|18
1626311020000|2021-07-15 01:03:40|7206|7203.2|7205|7202.2|7206|7203.2|7204|7201.2|9
1626311030000|2021-07-15 01:03:50|7205.1|7202.3|7204.5|7201.7|7205.5|7202.7|7204.4|7201.6|10
1626311040000|2021-07-15 01:04:00|7205|7202.2|7203|7200.2|7205|7202.2|7203|7200.2|12
1626311050000|2021-07-15 01:04:10|7202|7199.2|7200|7197.2|7202.4|7199.6|7200|7197.2|20
1626311060000|2021-07-15 01:04:20|7200.4|7197.6|7203|7200.2|7203|7200.2|7200.4|7197.6|19
1626311070000|2021-07-15 01:04:30|7203.4|7200.6|7204.9|7202.1|7204.9|7202.1|7202.9|7200.1|29
1626311080000|2021-07-15 01:04:40|7205.1|7202.3|7204.5|7201.7|7205.9|7203.1|7204.5|7201.7|24
1626311090000|2021-07-15 01:04:50|7205|7202.2|7206.5|7203.7|7206.9|7204.1|7204.9|7202.1|63
1626311100000|2021-07-15 01:05:00|7207.5|7204.7|7206.9|7204.1|7207.5|7204.7|7206.4|7203.6|24
1626311110000|2021-07-15 01:05:10|7207.5|7204.7|7205.5|7202.7|7207.5|7204.7|7205.5|7202.7|2
1626311120000|2021-07-15 01:05:20|7205.4|7202.6|7201.9|7199.1|7205.4|7202.6|7201.9|7199.1|21
1626311130000|2021-07-15 01:05:30|7202.4|7199.6|7202.9|7200.1|7203.4|7200.6|7201.9|7199.1|16
1626311140000|2021-07-15 01:05:40|7202.4|7199.6|7203.4|7200.6|7203.5|7200.7|7201.5|7198.7|35
1626311150000|2021-07-15 01:05:50|7203.8|7201|7205.9|7203.1|7205.9|7203.1|7203.8|7201|30
1626311160000|2021-07-15 01:06:00|7205.4|7202.6|7203.4|7200.6|7205.4|7202.6|7203.4|7200.6|7
1626311170000|2021-07-15 01:06:10|7203.9|7201.1|7204.5|7201.7|7204.5|7201.7|7203.4|7200.6|15
1626311180000|2021-07-15 01:06:20|7205.4|7202.6|7207.4|7204.6|7207.5|7204.7|7205.4|7202.6|12
1626311190000|2021-07-15 01:06:30|7207.5|7204.7|7208.9|7206.1|7209.5|7206.7|7207.5|7204.7|18
1626311200000|2021-07-15 01:06:40|7209.4|7206.6|7208.9|7206.1|7209.4|7206.6|7208.9|7206.1|10
1626311210000|2021-07-15 01:06:50|7208.8|7206|7207.4|7204.6|7208.8|7206|7206.4|7203.6|15
1626311220000|2021-07-15 01:07:00|7207.9|7205.1|7205.9|7203.1|7207.9|7205.1|7205.4|7202.6|8
1626311230000|2021-07-15 01:07:10|7206.5|7203.7|7204.9|7202.1|7206.9|7204.1|7204.4|7201.6|27
1626311240000|2021-07-15 01:07:20|7205.5|7202.7|7204.9|7202.1|7205.9|7203.1|7204.9|7202.1|10
1626311250000|2021-07-15 01:07:30|7205.5|7202.7|7205.5|7202.7|7206.4|7203.6|7204.9|7202.1|18
1626311260000|2021-07-15 01:07:40|7205.9|7203.1|7207|7204.2|7207|7204.2|7205.9|7203.1|16
1626311270000|2021-07-15 01:07:50|7207.1|7204.3|7205.9|7203.1|7207.5|7204.7|7205.9|7203.1|12
1626311280000|2021-07-15 01:08:00|7205.5|7202.7|7204.5|7201.7|7206|7203.2|7204.5|7201.7|4
1626311290000|2021-07-15 01:08:10|7204.6|7201.8|7204.5|7201.7|7204.6|7201.8|7204.5|7201.7|3
1626311300000|2021-07-15 01:08:20|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7203.6|7200.8|9
1626311310000|2021-07-15 01:08:30|7204.5|7201.7|7204.5|7201.7|7204.6|7201.8|7204.5|7201.7|4
1626311320000|2021-07-15 01:08:40|7204.1|7201.3|7203.5|7200.7|7204.1|7201.3|7203.5|7200.7|5
1626311330000|2021-07-15 01:08:50|7203|7200.2|7200.4|7197.6|7203|7200.2|7199.5|7196.7|37
1626311340000|2021-07-15 01:09:00|7199.5|7196.7|7195.5|7192.7|7199.5|7196.7|7195.5|7192.7|40
1626311350000|2021-07-15 01:09:10|7195.6|7192.8|7196|7193.2|7196.1|7193.3|7195.5|7192.7|16
1626311360000|2021-07-15 01:09:20|7196.1|7193.3|7195.6|7192.8|7196.5|7193.7|7195.1|7192.3|10
1626311370000|2021-07-15 01:09:30|7195.5|7192.7|7193.5|7190.7|7195.5|7192.7|7193.5|7190.7|32
1626311380000|2021-07-15 01:09:40|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|7193.1|7190.3|12
1626311390000|2021-07-15 01:09:50|7193|7190.2|7193.6|7190.8|7193.6|7190.8|7191.5|7188.7|81
1626311400000|2021-07-15 01:10:00|7193.1|7190.3|7193.6|7190.8|7193.6|7190.8|7193.1|7190.3|53
1626311410000|2021-07-15 01:10:10|7194.1|7191.3|7194.6|7191.8|7194.6|7191.8|7194.1|7191.3|16
1626311420000|2021-07-15 01:10:20|7194.2|7191.4|7192.1|7189.3|7194.2|7191.4|7191.6|7188.8|10
1626311430000|2021-07-15 01:10:30|7192.6|7189.8|7192.5|7189.7|7194.1|7191.3|7192.5|7189.7|41
1626311440000|2021-07-15 01:10:40|7193.5|7190.7|7194.5|7191.7|7194.5|7191.7|7193.5|7190.7|18
1626311450000|2021-07-15 01:10:50|7194.1|7191.3|7191.5|7188.7|7194.1|7191.3|7191.1|7188.3|63
1626311460000|2021-07-15 01:11:00|7191.9|7189.1|7193.5|7190.7|7193.5|7190.7|7191.5|7188.7|17
1626311470000|2021-07-15 01:11:10|7193.6|7190.8|7192.5|7189.7|7194.5|7191.7|7192.5|7189.7|20
1626311480000|2021-07-15 01:11:20|7192.9|7190.1|7194|7191.2|7194.4|7191.6|7192.9|7190.1|6
1626311490000|2021-07-15 01:11:30|7194.5|7191.7|7193.9|7191.1|7194.5|7191.7|7193.5|7190.7|6
1626311500000|2021-07-15 01:11:40|7194.4|7191.6|7196.4|7193.6|7196.5|7193.7|7194.4|7191.6|22
1626311510000|2021-07-15 01:11:50|7195.5|7192.7|7197.4|7194.6|7197.5|7194.7|7195.5|7192.7|12
1626311520000|2021-07-15 01:12:00|7196.9|7194.1|7197.5|7194.7|7197.5|7194.7|7196.9|7194.1|6
1626311530000|2021-07-15 01:12:10|7198.5|7195.7|7200.9|7198.1|7200.9|7198.1|7198.4|7195.6|35
1626311540000|2021-07-15 01:12:20|7200.5|7197.7|7200.5|7197.7|7201.5|7198.7|7199.9|7197.1|11
1626311550000|2021-07-15 01:12:30|7200.1|7197.3|7199.5|7196.7|7200.1|7197.3|7199.1|7196.3|25
1626311560000|2021-07-15 01:12:40|7199.9|7197.1|7201.5|7198.7|7201.5|7198.7|7199.9|7197.1|5
1626311570000|2021-07-15 01:12:50|7202.5|7199.7|7202.5|7199.7|7203.5|7200.7|7202.5|7199.7|80
1626311580000|2021-07-15 01:13:00|7201.6|7198.8|7200.5|7197.7|7201.6|7198.8|7200.5|7197.7|3
1626311590000|2021-07-15 01:13:10|7201|7198.2|7200.4|7197.6|7201|7198.2|7200.4|7197.6|21
1626311600000|2021-07-15 01:13:20|7200.5|7197.7|7199.9|7197.1|7200.5|7197.7|7199.9|7197.1|6
1626311610000|2021-07-15 01:13:30|7200.4|7197.6|7200.4|7197.6|7200.9|7198.1|7200.4|7197.6|22
1626311620000|2021-07-15 01:13:40|7200.9|7198.1|7199.5|7196.7|7200.9|7198.1|7199.4|7196.6|12
1626311630000|2021-07-15 01:13:50|7199.6|7196.8|7199.5|7196.7|7200.5|7197.7|7199.5|7196.7|19
1626311640000|2021-07-15 01:14:00|7200.5|7197.7|7198.5|7195.7|7200.5|7197.7|7198.5|7195.7|15
1626311650000|2021-07-15 01:14:10|7198.1|7195.3|7198.5|7195.7|7199|7196.2|7197.1|7194.3|16
1626311660000|2021-07-15 01:14:20|7198.1|7195.3|7200.1|7197.3|7200.5|7197.7|7198.1|7195.3|2
1626311670000|2021-07-15 01:14:30|7199.9|7197.1|7197.1|7194.3|7199.9|7197.1|7197.1|7194.3|10
1626311680000|2021-07-15 01:14:40|7197.5|7194.7|7199.5|7196.7|7199.5|7196.7|7197.5|7194.7|14
1626311690000|2021-07-15 01:14:50|7199.1|7196.3|7199|7196.2|7200.1|7197.3|7199|7196.2|5
1626311700000|2021-07-15 01:15:00|7199.1|7196.3|7196.5|7193.7|7199.1|7196.3|7196.5|7193.7|22
1626311710000|2021-07-15 01:15:10|7196.1|7193.3|7197.1|7194.3|7198.1|7195.3|7196|7193.2|8
1626311720000|2021-07-15 01:15:20|7197|7194.2|7196|7193.2|7197|7194.2|7196|7193.2|3
1626311730000|2021-07-15 01:15:30|7195.9|7193.1|7195.1|7192.3|7195.9|7193.1|7194.5|7191.7|16
1626311740000|2021-07-15 01:15:40|7195.5|7192.7|7196.1|7193.3|7197|7194.2|7195.5|7192.7|2
1626311750000|2021-07-15 01:15:50|7196.5|7193.7|7199.1|7196.3|7199.1|7196.3|7196.1|7193.3|14
1626311760000|2021-07-15 01:16:00|7198.6|7195.8|7199.1|7196.3|7199.1|7196.3|7198.1|7195.3|9
1626311770000|2021-07-15 01:16:10|7199.5|7196.7|7197.6|7194.8|7199.5|7196.7|7197.5|7194.7|9
1626311780000|2021-07-15 01:16:20|7198.5|7195.7|7198.1|7195.3|7198.5|7195.7|7197.5|7194.7|16
1626311790000|2021-07-15 01:16:30|7198.6|7195.8|7199.1|7196.3|7199.1|7196.3|7198.6|7195.8|1
1626311800000|2021-07-15 01:16:40|7199|7196.2|7199.1|7196.3|7199.1|7196.3|7198.6|7195.8|0
1626311810000|2021-07-15 01:16:50|7199|7196.2|7197.6|7194.8|7199|7196.2|7197.1|7194.3|14
1626311820000|2021-07-15 01:17:00|7198.5|7195.7|7197|7194.2|7198.6|7195.8|7196.5|7193.7|3
1626311830000|2021-07-15 01:17:10|7196.5|7193.7|7195|7192.2|7196.5|7193.7|7194.1|7191.3|13
1626311840000|2021-07-15 01:17:20|7195.1|7192.3|7194.5|7191.7|7195.1|7192.3|7193.5|7190.7|26
1626311850000|2021-07-15 01:17:30|7194.6|7191.8|7195.1|7192.3|7195.6|7192.8|7191.8|7189|126
1626311860000|2021-07-15 01:17:40|7195.6|7192.8|7196.6|7193.8|7197.1|7194.3|7195.1|7192.3|25
1626311870000|2021-07-15 01:17:50|7195.6|7192.8|7194.1|7191.3|7195.6|7192.8|7193.6|7190.8|5
1626311880000|2021-07-15 01:18:00|7194.6|7191.8|7196.1|7193.3|7196.6|7193.8|7194.6|7191.8|14
1626311890000|2021-07-15 01:18:10|7196.6|7193.8|7197.1|7194.3|7197.6|7194.8|7196.6|7193.8|7
1626311900000|2021-07-15 01:18:20|7196.6|7193.8|7196.1|7193.3|7196.6|7193.8|7195.6|7192.8|5
1626311910000|2021-07-15 01:18:30|7195.6|7192.8|7196.1|7193.3|7197.1|7194.3|7195.6|7192.8|6
1626311920000|2021-07-15 01:18:40|7195.6|7192.8|7196.6|7193.8|7196.6|7193.8|7193.6|7190.8|34
1626311930000|2021-07-15 01:18:50|7197.1|7194.3|7195.5|7192.7|7197.5|7194.7|7195.5|7192.7|15
1626311940000|2021-07-15 01:19:00|7195.1|7192.3|7197.1|7194.3|7197.6|7194.8|7194.6|7191.8|9
1626311950000|2021-07-15 01:19:10|7196.1|7193.3|7198.1|7195.3|7198.6|7195.8|7196.1|7193.3|35
1626311960000|2021-07-15 01:19:20|7197.6|7194.8|7198.1|7195.3|7198.1|7195.3|7197.6|7194.8|3
1626311970000|2021-07-15 01:19:30|7197.6|7194.8|7198.1|7195.3|7198.6|7195.8|7197.6|7194.8|1
1626311980000|2021-07-15 01:19:40|7197.6|7194.8|7197.1|7194.3|7197.6|7194.8|7195.6|7192.8|11
1626311990000|2021-07-15 01:19:50|7196.5|7193.7|7197.1|7194.3|7197.1|7194.3|7195.1|7192.3|14
1626312000000|2021-07-15 01:20:00|7197.2|7194.4|7197.6|7194.8|7197.6|7194.8|7195.6|7192.8|33
1626312010000|2021-07-15 01:20:10|7197.2|7194.4|7196.1|7193.3|7197.2|7194.4|7196.1|7193.3|10
1626312020000|2021-07-15 01:20:20|7197.1|7194.3|7197.2|7194.4|7198.6|7195.8|7197.1|7194.3|22
1626312030000|2021-07-15 01:20:30|7197.6|7194.8|7199.2|7196.4|7199.2|7196.4|7197.2|7194.4|17
1626312040000|2021-07-15 01:20:40|7198.7|7195.9|7199.2|7196.4|7199.6|7196.8|7198.7|7195.9|4
1626312050000|2021-07-15 01:20:50|7199.1|7196.3|7198.1|7195.3|7199.1|7196.3|7198.1|7195.3|3
1626312060000|2021-07-15 01:21:00|7197.6|7194.8|7197.2|7194.4|7197.6|7194.8|7196.8|7194|11
1626312070000|2021-07-15 01:21:10|7197.1|7194.3|7196.2|7193.4|7197.1|7194.3|7196.2|7193.4|3
1626312080000|2021-07-15 01:21:20|7196.6|7193.8|7195.2|7192.4|7196.6|7193.8|7194.2|7191.4|9
1626312090000|2021-07-15 01:21:30|7195.8|7193|7195.2|7192.4|7196.2|7193.4|7194.6|7191.8|30
1626312100000|2021-07-15 01:21:40|7195.1|7192.3|7194.2|7191.4|7195.1|7192.3|7194.2|7191.4|8
1626312110000|2021-07-15 01:21:50|7193.6|7190.8|7192.7|7189.9|7193.6|7190.8|7192.2|7189.4|30
1626312120000|2021-07-15 01:22:00|7193.2|7190.4|7196.2|7193.4|7196.2|7193.4|7193.2|7190.4|26
1626312130000|2021-07-15 01:22:10|7196.7|7193.9|7195.6|7192.8|7197.1|7194.3|7194.2|7191.4|25
1626312140000|2021-07-15 01:22:20|7195.2|7192.4|7193.2|7190.4|7196.6|7193.8|7193.2|7190.4|32
1626312150000|2021-07-15 01:22:30|7193.6|7190.8|7193.2|7190.4|7193.6|7190.8|7193.2|7190.4|1
1626312160000|2021-07-15 01:22:40|7192.7|7189.9|7193.2|7190.4|7193.2|7190.4|7192.7|7189.9|12
1626312170000|2021-07-15 01:22:50|7193.1|7190.3|7192.2|7189.4|7193.1|7190.3|7192.2|7189.4|11
1626312180000|2021-07-15 01:23:00|7192.3|7189.5|7192.7|7189.9|7192.8|7190|7192.3|7189.5|27
1626312190000|2021-07-15 01:23:10|7192.6|7189.8|7192.1|7189.3|7192.6|7189.8|7191.6|7188.8|14
1626312200000|2021-07-15 01:23:20|7191.7|7188.9|7191.6|7188.8|7191.7|7188.9|7190.8|7188|27
1626312210000|2021-07-15 01:23:30|7191.2|7188.4|7190.2|7187.4|7191.8|7189|7189.8|7187|34
1626312220000|2021-07-15 01:23:40|7190.7|7187.9|7191.2|7188.4|7191.2|7188.4|7189.8|7187|8
1626312230000|2021-07-15 01:23:50|7191.8|7189|7191.2|7188.4|7191.8|7189|7191.2|7188.4|9
1626312240000|2021-07-15 01:24:00|7191.3|7188.5|7188.2|7185.4|7191.8|7189|7187.7|7184.9|65
1626312250000|2021-07-15 01:24:10|7188.6|7185.8|7187.2|7184.4|7189.2|7186.4|7186.6|7183.8|70
1626312260000|2021-07-15 01:24:20|7187.6|7184.8|7186.8|7184|7188.2|7185.4|7184.8|7182|182
1626312270000|2021-07-15 01:24:30|7186.6|7183.8|7188.2|7185.4|7188.2|7185.4|7186.2|7183.4|50
1626312280000|2021-07-15 01:24:40|7187.8|7185|7187.6|7184.8|7188.8|7186|7187.6|7184.8|15
1626312290000|2021-07-15 01:24:50|7187.7|7184.9|7188.2|7185.4|7188.6|7185.8|7187.2|7184.4|21
1626312300000|2021-07-15 01:25:00|7187.8|7185|7187.8|7185|7188.6|7185.8|7186.7|7183.9|36
1626312310000|2021-07-15 01:25:10|7188.7|7185.9|7185.8|7183|7188.8|7186|7185.8|7183|38
1626312320000|2021-07-15 01:25:20|7185.6|7182.8|7182.8|7180|7185.6|7182.8|7181.8|7179|93
1626312330000|2021-07-15 01:25:30|7183.6|7180.8|7179.2|7176.4|7184.2|7181.4|7178.8|7176|89
1626312340000|2021-07-15 01:25:40|7179.3|7176.5|7178.8|7176|7179.8|7177|7178.8|7176|31
1626312350000|2021-07-15 01:25:50|7179.8|7177|7182.3|7179.5|7182.3|7179.5|7179.8|7177|41
1626312360000|2021-07-15 01:26:00|7182.2|7179.4|7181.8|7179|7182.2|7179.4|7180.7|7177.9|35
1626312370000|2021-07-15 01:26:10|7181.7|7178.9|7181.3|7178.5|7182.8|7180|7181.3|7178.5|22
1626312380000|2021-07-15 01:26:20|7181.2|7178.4|7180.5|7177.7|7182.9|7180.1|7180.2|7177.4|389
1626312390000|2021-07-15 01:26:30|7180.9|7178.1|7181.6|7178.8|7182|7179.2|7180|7177.2|52
1626312400000|2021-07-15 01:26:40|7182|7179.2|7181|7178.2|7182|7179.2|7180.6|7177.8|7
1626312410000|2021-07-15 01:26:50|7180.9|7178.1|7181|7178.2|7181|7178.2|7180.9|7178.1|4
1626312420000|2021-07-15 01:27:00|7180.9|7178.1|7182|7179.2|7182|7179.2|7180.9|7178.1|27
1626312430000|2021-07-15 01:27:10|7181.9|7179.1|7183|7180.2|7183|7180.2|7181.1|7178.3|11
1626312440000|2021-07-15 01:27:20|7183.7|7180.9|7187|7184.2|7187|7184.2|7183.7|7180.9|69
1626312450000|2021-07-15 01:27:30|7186.6|7183.8|7187|7184.2|7187.2|7184.4|7186.5|7183.7|25
1626312460000|2021-07-15 01:27:40|7186|7183.2|7186.5|7183.7|7187|7184.2|7186|7183.2|25
1626312470000|2021-07-15 01:27:50|7186.6|7183.8|7185.5|7182.7|7187|7184.2|7185.5|7182.7|14
1626312480000|2021-07-15 01:28:00|7186|7183.2|7184.5|7181.7|7186.5|7183.2|7184.5|7181.7|36
1626312490000|2021-07-15 01:28:10|7184|7181.2|7184|7181.2|7184|7181.2|7182.5|7179.7|65
1626312500000|2021-07-15 01:28:20|7184.5|7181.7|7183.6|7180.8|7184.5|7181.7|7183|7180.2|8
1626312510000|2021-07-15 01:28:30|7184|7181.2|7184|7181.2|7185|7182.2|7183.6|7180.8|11
1626312520000|2021-07-15 01:28:40|7184.5|7181.7|7183.5|7180.7|7185|7182.2|7183|7180.2|20
1626312530000|2021-07-15 01:28:50|7183.6|7180.8|7182.9|7180.1|7183.6|7180.8|7182.9|7180.1|3
1626312540000|2021-07-15 01:29:00|7182.5|7179.7|7179.5|7176.7|7182.5|7179.7|7179.5|7176.7|21
1626312550000|2021-07-15 01:29:10|7178.9|7176.1|7169.8|7167|7179.4|7176.6|7167.8|7165|497
1626312560000|2021-07-15 01:29:20|7169.3|7166.5|7169.8|7167|7169.9|7167.1|7169.3|7166.5|28
1626312570000|2021-07-15 01:29:30|7169.9|7167.1|7168.9|7166.1|7170.8|7168|7168.8|7166|41
1626312580000|2021-07-15 01:29:40|7169.3|7166.5|7168.3|7165.5|7169.8|7167|7167.3|7164.5|29
1626312590000|2021-07-15 01:29:50|7168.8|7166|7178.5|7175.7|7179|7176.2|7168.8|7166|175
1626312600000|2021-07-15 01:30:00|7178.9|7176.1|7178.5|7175.7|7181.5|7178.7|7178.5|7175.7|50
1626312610000|2021-07-15 01:30:10|7178.4|7175.6|7177.5|7174.7|7179|7176.2|7177|7174.2|16
1626312620000|2021-07-15 01:30:20|7177.6|7174.8|7177.5|7174.7|7178.5|7175.7|7177|7174.2|6
1626312630000|2021-07-15 01:30:30|7177|7174.2|7176.5|7173.7|7178.5|7175.7|7176|7173.2|8
1626312640000|2021-07-15 01:30:40|7176|7173.2|7175|7172.2|7176.5|7173.7|7175|7172.2|7
1626312650000|2021-07-15 01:30:50|7174.6|7171.8|7174.5|7171.7|7175.5|7172.7|7174|7171.2|20
1626312660000|2021-07-15 01:31:00|7174|7171.2|7173.6|7170.8|7174.5|7171.7|7173|7170.2|7
1626312670000|2021-07-15 01:31:10|7174|7171.2|7173.5|7170.7|7174|7171.2|7173|7170.2|9
1626312680000|2021-07-15 01:31:20|7173.6|7170.8|7175|7172.2|7175|7172.2|7173.6|7170.8|4
1626312690000|2021-07-15 01:31:30|7174.6|7171.8|7174|7171.2|7175.6|7172.8|7174|7171.2|4
1626312700000|2021-07-15 01:31:40|7173.6|7170.8|7174.6|7171.8|7175|7172.2|7173|7170.2|31
1626312710000|2021-07-15 01:31:50|7174.5|7171.7|7174.5|7171.7|7174.6|7171.8|7173.7|7170.9|4
1626312720000|2021-07-15 01:32:00|7174|7171.2|7173|7170.2|7174.5|7171.7|7171.6|7168.8|34
1626312730000|2021-07-15 01:32:10|7173.6|7170.8|7173.6|7170.8|7174.6|7171.8|7173|7170.2|12
1626312740000|2021-07-15 01:32:20|7173.5|7170.7|7172.6|7169.8|7173.5|7170.7|7170.6|7167.8|28
1626312750000|2021-07-15 01:32:30|7173|7170.2|7171.6|7168.8|7173|7170.2|7171.6|7168.8|13
1626312760000|2021-07-15 01:32:40|7172|7169.2|7171.5|7168.7|7173|7170.2|7171.1|7168.3|32
1626312770000|2021-07-15 01:32:50|7171.6|7168.8|7174.6|7171.8|7175|7172.2|7171.6|7168.8|23
1626312780000|2021-07-15 01:33:00|7174.5|7171.7|7174.6|7171.8|7174.6|7171.8|7173.6|7170.8|9
1626312790000|2021-07-15 01:33:10|7175.2|7172.4|7176|7173.2|7176|7173.2|7174.6|7171.8|15
1626312800000|2021-07-15 01:33:20|7175.6|7172.8|7175.6|7172.8|7176|7173.2|7175|7172.2|9
1626312810000|2021-07-15 01:33:30|||||||||5
1626312820000|2021-07-15 01:33:40|7177|7174.2|7174.6|7171.8|7177|7174.2|7174.6|7171.8|10
1626312830000|2021-07-15 01:33:50|7175.1|7172.3|7175.6|7172.8|7176|7173.2|7175.1|7172.3|7
1626312840000|2021-07-15 01:34:00|7175.2|7172.4|7173.5|7170.7|7175.2|7172.4|7173.5|7170.7|18
1626312850000|2021-07-15 01:34:10|7173.1|7170.3|7171|7168.2|7173.1|7170.3|7171|7168.2|18
1626312860000|2021-07-15 01:34:20|7172|7169.2|7171.6|7168.8|7173|7170.2|7171.5|7168.7|12
1626312870000|2021-07-15 01:34:30|7172|7169.2|7171|7168.2|7173|7170.2|7171|7168.2|34
1626312880000|2021-07-15 01:34:40|7170|7167.2|7169|7166.2|7170|7167.2|7168|7165.2|46
1626312890000|2021-07-15 01:34:50|7169.5|7166.7|7167|7164.2|7169.6|7166.8|7167|7164.2|76
1626312900000|2021-07-15 01:35:00|7166.5|7163.7|7167.6|7164.8|7167.6|7164.8|7162|7159.2|164
1626312910000|2021-07-15 01:35:10|7168|7165.2|7171.6|7168.8|7171.6|7168.8|7168|7165.2|12
1626312920000|2021-07-15 01:35:20|7172|7169.2|7169.6|7166.8|7172|7169.2|7169.1|7166.3|11
1626312930000|2021-07-15 01:35:30|7170|7167.2|7170.6|7167.8|7170.6|7167.8|7170|7167.2|11
1626312940000|2021-07-15 01:35:40|7171|7168.2|7171|7168.2|7171|7168.2|7170.5|7167.7|7
1626312950000|2021-07-15 01:35:50|7170|7167.2|7169|7166.2|7172|7169.2|7169|7166.2|130
1626312960000|2021-07-15 01:36:00|7170|7167.2|7169.4|7166.6|7171|7168.2|7168.9|7166.1|148
1626312970000|2021-07-15 01:36:10|7169|7166.2|7167.4|7164.6|7169|7166.2|7166.4|7163.6|27
1626312980000|2021-07-15 01:36:20|7167.9|7165.1|7168.4|7165.6|7168.9|7166.1|7167.9|7165.1|17
1626312990000|2021-07-15 01:36:30|7168.5|7165.7|7169.9|7167.1|7172.9|7170.1|7168.5|7165.7|63
1626313000000|2021-07-15 01:36:40|7170.4|7167.6|7170.9|7168.1|7170.9|7168.1|7170.4|7167.6|9
1626313010000|2021-07-15 01:36:50|7171.4|7168.6|7174.4|7171.6|7174.9|7172.1|7171.4|7168.6|105
1626313020000|2021-07-15 01:37:00|7174.9|7172.1|7175.4|7172.6|7175.9|7173.1|7174.9|7172.1|13
1626313030000|2021-07-15 01:37:10|7174.9|7172.1|7175.4|7172.6|7175.9|7173.1|7174.9|7172.1|11
1626313040000|2021-07-15 01:37:20|7175.9|7173.1|7175.4|7172.6|7175.9|7173.1|7174.9|7172.1|20
1626313050000|2021-07-15 01:37:30|7175.9|7173.1|7175.4|7172.6|7175.9|7173.1|7175.4|7172.6|4
1626313060000|2021-07-15 01:37:40|7175.9|7173.1|7174.4|7171.6|7175.9|7173.1|7173.9|7171.1|27
1626313070000|2021-07-15 01:37:50|7173.9|7171.1|7174.9|7172.1|7175.9|7173.1|7173.9|7171.1|14
1626313080000|2021-07-15 01:38:00|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7173.9|7171.1|40
1626313090000|2021-07-15 01:38:10|7173.9|7171.1|7170.9|7168.1|7173.9|7171.1|7170.9|7168.1|33
1626313100000|2021-07-15 01:38:20|7170.7|7167.9|7170.4|7167.6|7170.9|7168.1|7169.3|7166.5|39
1626313110000|2021-07-15 01:38:30|7170.9|7168.1|7170.9|7168.1|7171.9|7169.1|7170.9|7168.1|20
1626313120000|2021-07-15 01:38:40|7171.9|7169.1|7170.9|7168.1|7171.9|7169.1|7170.9|7168.1|11
1626313130000|2021-07-15 01:38:50|7171.3|7168.5|7171.9|7169.1|7172.4|7169.6|7171.3|7168.5|10
1626313140000|2021-07-15 01:39:00|7172|7169.2|7174.4|7171.6|7174.9|7172.1|7172|7169.2|14
1626313150000|2021-07-15 01:39:10|7174.9|7172.1|7176.9|7174.1|7176.9|7174.1|7174.9|7172.1|19
1626313160000|2021-07-15 01:39:20|7177.7|7174.9|7176.9|7174.1|7177.9|7175.1|7176.4|7173.6|29
1626313170000|2021-07-15 01:39:30|7176.8|7174|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|13
1626313180000|2021-07-15 01:39:40|7176.3|7173.5|7176.9|7174.1|7176.9|7174.1|7175.9|7173.1|17
1626313190000|2021-07-15 01:39:50|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7176.9|7174.1|14
1626313200000|2021-07-15 01:40:00|7178.7|7175.9|7180.4|7177.6|7180.9|7178.1|7178.4|7175.6|18
1626313210000|2021-07-15 01:40:10|7180|7177.2|7180.4|7177.6|7181.9|7179.1|7179.4|7176.6|55
1626313220000|2021-07-15 01:40:20|7180.6|7177.8|7181|7178.2|7181.4|7178.6|7180|7177.2|16
1626313230000|2021-07-15 01:40:30|7180.9|7178.1|7181.4|7178.6|7182|7179.2|7180.9|7178.1|15
1626313240000|2021-07-15 01:40:40|7181.9|7179.1|7180.9|7178.1|7181.9|7179.1|7180.9|7178.1|9
1626313250000|2021-07-15 01:40:50|7181.4|7178.6|7183.4|7180.6|7183.9|7181.1|7181.4|7178.6|28
1626313260000|2021-07-15 01:41:00|7183.3|7180.5|7180.9|7178.1|7183.4|7180.6|7180.9|7178.1|26
1626313270000|2021-07-15 01:41:10|7181.3|7178.5|7181.9|7179.1|7182.3|7179.5|7180.9|7178.1|21
1626313280000|2021-07-15 01:41:20|7181.7|7178.9|7181.9|7179.1|7181.9|7179.1|7180.9|7178.1|26
1626313290000|2021-07-15 01:41:30|7181|7178.2|7180.9|7178.1|7181|7178.2|7180.9|7178.1|4
1626313300000|2021-07-15 01:41:40|7180.7|7177.9|7178.9|7176.1|7180.7|7177.9|7178.9|7176.1|10
1626313310000|2021-07-15 01:41:50|7179.7|7176.9|7180.9|7178.1|7180.9|7178.1|7179.4|7176.6|13
1626313320000|2021-07-15 01:42:00|7180.4|7177.6|7180.9|7178.1|7181.4|7178.6|7180.4|7177.6|9
1626313330000|2021-07-15 01:42:10|7179.9|7177.1|7180.4|7177.6|7180.4|7177.6|7179.4|7176.6|14
1626313340000|2021-07-15 01:42:20|7179.9|7177.1|7178.9|7176.1|7180.4|7177.6|7178.9|7176.1|8
1626313350000|2021-07-15 01:42:30|7178.8|7176|7176.9|7174.1|7178.8|7176|7176.9|7174.1|20
1626313360000|2021-07-15 01:42:40|7177.4|7174.6|7176.9|7174.1|7177.4|7174.6|7176.9|7174.1|8
1626313370000|2021-07-15 01:42:50|7177.3|7174.5|7176.9|7174.1|7177.4|7174.6|7176.9|7174.1|8
1626313380000|2021-07-15 01:43:00|7175.9|7173.1|7173.9|7171.1|7175.9|7173.1|7173.9|7171.1|25
1626313390000|2021-07-15 01:43:10|7172.9|7170.1|7174.4|7171.6|7174.9|7172.1|7172.9|7170.1|42
1626313400000|2021-07-15 01:43:20|7174|7171.2|7173|7170.2|7174|7171.2|7173|7170.2|14
1626313410000|2021-07-15 01:43:30|7173.9|7171.1|7173.4|7170.6|7174|7171.2|7173.4|7170.6|9
1626313420000|2021-07-15 01:43:40|7173.9|7171.1|7173.4|7170.6|7174.4|7171.6|7172.9|7170.1|17
1626313430000|2021-07-15 01:43:50|7174|7171.2|7174.4|7171.6|7174.4|7171.6|7174|7171.2|5
1626313440000|2021-07-15 01:44:00|7174|7171.2|7173.4|7170.6|7174.4|7171.6|7173.4|7170.6|3
1626313450000|2021-07-15 01:44:10|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|3
1626313460000|2021-07-15 01:44:20|7173.4|7170.6|7173.9|7171.1|7173.9|7171.1|7173.4|7170.6|0
1626313470000|2021-07-15 01:44:30|7174.9|7172.1|7173.9|7171.1|7175.3|7172.5|7173.9|7171.1|31
1626313480000|2021-07-15 01:44:40|7172.9|7170.1|7172.9|7170.1|7173.4|7170.6|7172.9|7170.1|20
1626313490000|2021-07-15 01:44:50|7173|7170.2|7175.9|7173.1|7175.9|7173.1|7173|7170.2|10
1626313500000|2021-07-15 01:45:00|7175.4|7172.6|7179.4|7176.6|7179.9|7177.1|7175.4|7172.6|27
1626313510000|2021-07-15 01:45:10|7178.9|7176.1|7177.4|7174.6|7178.9|7176.1|7176.9|7174.1|22
1626313520000|2021-07-15 01:45:20|7176.9|7174.1|7174.9|7172.1|7177.4|7174.6|7174.4|7171.6|5
1626313530000|2021-07-15 01:45:30|7176.9|7174.1|7175.4|7172.6|7176.9|7174.1|7174.9|7172.1|19
1626313540000|2021-07-15 01:45:40|7175.5|7172.7|7174.4|7171.6|7176.4|7173.6|7173.9|7171.1|36
1626313550000|2021-07-15 01:45:50|7174.5|7171.7|7175.9|7173.1|7175.9|7173.1|7174.4|7171.6|9
1626313560000|2021-07-15 01:46:00|7175.4|7172.6|7174.4|7171.6|7175.4|7172.6|7173.9|7171.1|3
1626313570000|2021-07-15 01:46:10|7173.9|7171.1|7174.4|7171.6|7174.4|7171.6|7173.9|7171.1|2
1626313580000|2021-07-15 01:46:20|7174.3|7171.5|7172.4|7169.6|7174.3|7171.5|7172.4|7169.6|20
1626313590000|2021-07-15 01:46:30|7172.3|7169.5|7172.4|7169.6|7172.4|7169.6|7172.3|7169.5|6
1626313600000|2021-07-15 01:46:40|7173|7170.2|7172.4|7169.6|7174|7171.2|7171.9|7169.1|36
1626313610000|2021-07-15 01:46:50|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|5
1626313620000|2021-07-15 01:47:00|7172|7169.2|7173.4|7170.6|7173.9|7171.1|7172|7169.2|11
1626313630000|2021-07-15 01:47:10|||||||||5
1626313640000|2021-07-15 01:47:20|7173.5|7170.7|7173.4|7170.6|7174|7171.2|7173.4|7170.6|3
1626313650000|2021-07-15 01:47:30|7174.9|7172.1|7175.4|7172.6|7177.4|7174.6|7174.9|7172.1|62
1626313660000|2021-07-15 01:47:40|7175|7172.2|7176.4|7173.6|7176.4|7173.6|7173.9|7171.1|16
1626313670000|2021-07-15 01:47:50|7176.9|7174.1|7176.4|7173.6|7177.4|7174.6|7176.4|7173.6|61
1626313680000|2021-07-15 01:48:00|7176.9|7174.1|7175.4|7172.6|7176.9|7174.1|7174.9|7172.1|13
1626313690000|2021-07-15 01:48:10|7177.7|7174.9|7177.3|7174.5|7177.7|7174.9|7176.9|7174.1|13
1626313700000|2021-07-15 01:48:20|7177.2|7174.4|7175.9|7173.1|7177.2|7174.4|7175.7|7172.9|23
1626313710000|2021-07-15 01:48:30|7176.4|7173.6|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|19
1626313720000|2021-07-15 01:48:40|7176.4|7173.6|7176.4|7173.6|7177.9|7175.1|7176.4|7173.6|26
1626313730000|2021-07-15 01:48:50|7177.9|7175.1|7177.9|7175.1|7178.9|7176.1|7176.9|7174.1|24
1626313740000|2021-07-15 01:49:00|7178.4|7175.6|7178.9|7176.1|7179.9|7177.1|7177.4|7174.6|23
1626313750000|2021-07-15 01:49:10|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|1
1626313760000|2021-07-15 01:49:20|||||||||1
1626313770000|2021-07-15 01:49:30|7178.9|7176.1|7179.4|7176.6|7180|7177.2|7178.9|7176.1|7
1626313780000|2021-07-15 01:49:40|7179.6|7176.8|7182.1|7179.3|7182.1|7179.3|7179.6|7176.8|345
1626313790000|2021-07-15 01:49:50|7181.3|7178.5|7180.1|7177.3|7181.3|7178.5|7180.1|7177.3|27
1626313800000|2021-07-15 01:50:00|7180.6|7177.8|7177.6|7174.8|7180.6|7177.8|7177.6|7174.8|11
1626313810000|2021-07-15 01:50:10|7177.1|7174.3|7177.6|7174.8|7178.1|7175.3|7176.1|7173.3|35
1626313820000|2021-07-15 01:50:20|7178|7175.2|7178.6|7175.8|7179.1|7176.3|7177.6|7174.8|29
1626313830000|2021-07-15 01:50:30|7178.1|7175.3|7178.6|7175.8|7179.6|7176.8|7177.1|7174.3|13
1626313840000|2021-07-15 01:50:40|7178.7|7175.9|7179.6|7176.8|7179.6|7176.8|7178.7|7175.9|3
1626313850000|2021-07-15 01:50:50|7179|7176.2|7180.6|7177.8|7180.6|7177.8|7179|7176.2|16
1626313860000|2021-07-15 01:51:00|7180.1|7177.3|7179.1|7176.3|7180.6|7177.8|7179.1|7176.3|13
1626313870000|2021-07-15 01:51:10|7179|7176.2|7178.6|7175.8|7179|7176.2|7178|7175.2|10
1626313880000|2021-07-15 01:51:20|7178.5|7175.7|7178|7175.2|7178.5|7175.7|7178|7175.2|9
1626313890000|2021-07-15 01:51:30|7178.1|7175.3|7178.6|7175.8|7179.1|7176.3|7178.1|7175.3|9
1626313900000|2021-07-15 01:51:40|7179.1|7176.3|7181.1|7178.3|7181.1|7178.3|7179.1|7176.3|5
1626313910000|2021-07-15 01:51:50|7181|7178.2|7181.6|7178.8|7181.6|7178.8|7180.6|7177.8|3
1626313920000|2021-07-15 01:52:00|7181.1|7178.3|7179.6|7176.8|7182|7179.2|7179.6|7176.8|21
1626313930000|2021-07-15 01:52:10|7179.5|7176.7|7178.4|7175.6|7179.5|7176.7|7176.4|7173.6|246
1626313940000|2021-07-15 01:52:20|7178.6|7175.8|7179.4|7176.6|7179.4|7176.6|7178.6|7175.8|1
1626313950000|2021-07-15 01:52:30|7179.5|7176.7|7180.4|7177.6|7180.4|7177.6|7179.5|7176.7|9
1626313960000|2021-07-15 01:52:40|7180.5|7177.7|7180.5|7177.7|7181|7178.2|7180.4|7177.6|3
1626313970000|2021-07-15 01:52:50|7180.4|7177.6|7180|7177.2|7180.4|7177.6|7176|7173.2|90
1626313980000|2021-07-15 01:53:00|7179.5|7176.7|7180.5|7177.7|7181|7178.2|7179.4|7176.6|18
1626313990000|2021-07-15 01:53:10|7180.4|7177.6|7178.5|7175.7|7181|7178.2|7178.5|7175.7|15
1626314000000|2021-07-15 01:53:20|7179|7176.2|7179.4|7176.6|7180|7177.2|7178.9|7176.1|12
1626314010000|2021-07-15 01:53:30|7178.9|7176.1|7178.4|7175.6|7178.9|7176.1|7178.4|7175.6|2
1626314020000|2021-07-15 01:53:40|7177.4|7174.6|7177|7174.2|7178.4|7175.6|7176.4|7173.6|32
1626314030000|2021-07-15 01:53:50|7177.4|7174.6|7177.4|7174.6|7178.9|7176.1|7176.4|7173.6|36
1626314040000|2021-07-15 01:54:00|7177.3|7174.5|7176.9|7174.1|7177.4|7174.6|7176|7173.2|13
1626314050000|2021-07-15 01:54:10|7176|7173.2|7176.4|7173.6|7176.9|7174.1|7175.9|7173.1|12
1626314060000|2021-07-15 01:54:20|7176|7173.2|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|2
1626314070000|2021-07-15 01:54:30|7176|7173.2|7175.9|7173.1|7176.4|7173.6|7175.9|7173.1|8
1626314080000|2021-07-15 01:54:40|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|2
1626314090000|2021-07-15 01:54:50|7176.9|7174.1|7176|7173.2|7176.9|7174.1|7176|7173.2|1
1626314100000|2021-07-15 01:55:00|7175.9|7173.1|7175.4|7172.6|7176.4|7173.6|7175.4|7172.6|24
1626314110000|2021-07-15 01:55:10|7175.6|7172.8|7173.4|7170.6|7175.6|7172.8|7173.4|7170.6|29
1626314120000|2021-07-15 01:55:20|7172.9|7170.1|7172.4|7169.6|7173.4|7170.6|7172.4|7169.6|17
1626314130000|2021-07-15 01:55:30|7172.9|7170.1|7172.4|7169.6|7172.9|7170.1|7171.9|7169.1|6
1626314140000|2021-07-15 01:55:40|||||||||2
1626314150000|2021-07-15 01:55:50|7170.9|7168.1|7171.9|7169.1|7171.9|7169.1|7170.4|7167.6|31
1626314160000|2021-07-15 01:56:00|7171.5|7168.7|7168|7165.2|7171.9|7169.1|7168|7165.2|60
1626314170000|2021-07-15 01:56:10|7168.4|7165.6|7168.4|7165.6|7169.4|7166.6|7168|7165.2|26
1626314180000|2021-07-15 01:56:20|7168.9|7166.1|7170|7167.2|7170|7167.2|7168.5|7165.7|12
1626314190000|2021-07-15 01:56:30|7170.9|7168.1|7170|7167.2|7171|7168.2|7170|7167.2|27
1626314200000|2021-07-15 01:56:40|7170.4|7167.6|7169.5|7166.7|7170.9|7168.1|7169.4|7166.6|16
1626314210000|2021-07-15 01:56:50|7170|7167.2|7169.5|7166.7|7170|7167.2|7169|7166.2|8
1626314220000|2021-07-15 01:57:00|7169.4|7166.6|7168|7165.2|7169.5|7166.7|7168|7165.2|14
1626314230000|2021-07-15 01:57:10|7168.1|7165.3|7170|7167.2|7171|7168.2|7168|7165.2|49
1626314240000|2021-07-15 01:57:20|7170.4|7167.6|7172|7169.2|7172|7169.2|7170.4|7167.6|4
1626314250000|2021-07-15 01:57:30|7172.1|7169.3|7175.4|7172.6|7176|7173.2|7172.1|7169.3|79
1626314260000|2021-07-15 01:57:40|7176|7173.2|7176.5|7173.7|7176.9|7174.1|7175|7172.2|17
1626314270000|2021-07-15 01:57:50|7176.6|7173.8|7176.4|7173.6|7177|7174.2|7176|7173.2|3
1626314280000|2021-07-15 01:58:00|7176.5|7173.7|7176.5|7173.7|7177.4|7174.6|7176|7173.2|20
1626314290000|2021-07-15 01:58:10|7176.9|7174.1|7176.5|7173.7|7176.9|7174.1|7176.4|7173.6|0
1626314300000|2021-07-15 01:58:20|7176.4|7173.6|7176.4|7173.6|7177|7174.2|7176|7173.2|6
1626314310000|2021-07-15 01:58:30|7176|7172|7174.9|7172.1|7176|7172.6|7174.5|7171.6|29
1626314320000|2021-07-15 01:58:40|7174.5|7171.7|7177.4|7174.6|7177.4|7174.6|7174.5|7171.7|21
1626314330000|2021-07-15 01:58:50|7177|7174.2|7176.9|7174.1|7177|7174.2|7176.9|7174.1|2
1626314340000|2021-07-15 01:59:00|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|7177|7174.2|0
1626314350000|2021-07-15 01:59:10|7177|7174.2|7177.4|7174.6|7177.4|7174.6|7177|7174.2|0
1626314360000|2021-07-15 01:59:20|7177|7174.2|7175.9|7173.1|7177|7174.2|7175.9|7173.1|6
1626314370000|2021-07-15 01:59:30|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|1
1626314380000|2021-07-15 01:59:40|7175|7172.2|7175.4|7172.6|7175.5|7172.7|7175|7172.2|1
1626314390000|2021-07-15 01:59:50|7175.5|7172.7|7175.4|7172.6|7176.4|7173.6|7175|7172.2|12
1626314400000|2021-07-15 02:00:00|7175.5|7172.7|7174|7171.2|7175.5|7172.7|7173.4|7170.6|30
1626314410000|2021-07-15 02:00:10|7173.9|7171.1|7173.9|7171.1|7174|7171.2|7173.4|7170.6|3
1626314420000|2021-07-15 02:00:20|7173.4|7170.6|7173.9|7171.1|7174|7171.2|7173.4|7170.6|2
1626314430000|2021-07-15 02:00:30|7173.4|7170.6|7173.9|7171.1|7174.4|7171.6|7173.4|7170.6|4
1626314440000|2021-07-15 02:00:40|7173.5|7170.7|7173.4|7170.6|7174|7171.2|7173.4|7170.6|0
1626314450000|2021-07-15 02:00:50|7173.5|7170.7|7174|7171.2|7174|7171.2|7173.5|7170.7|6
1626314460000|2021-07-15 02:01:00|7173.9|7171.1|7173.9|7171.1|7174|7171.2|7173.5|7170.7|2
1626314470000|2021-07-15 02:01:10|7173.5|7170.7|7172|7169.2|7173.5|7170.7|7171.9|7169.1|15
1626314480000|2021-07-15 02:01:20|7172.4|7169.6|7171.4|7168.6|7173.9|7171.1|7171|7168.2|37
1626314490000|2021-07-15 02:01:30|7172|7169.2|7173.4|7170.6|7174.9|7172.1|7172|7169.2|25
1626314500000|2021-07-15 02:01:40|7173|7170.2|7173.4|7170.6|7173.4|7170.6|7173|7170.2|0
1626314510000|2021-07-15 02:01:50|7174|7171.2|7174.4|7171.6|7175|7172.2|7174|7171.2|3
1626314520000|2021-07-15 02:02:00|7174.9|7172.1|7174.4|7171.6|7176|7173.2|7174.4|7171.6|8
1626314530000|2021-07-15 02:02:10|7174.5|7171.7|7175|7172.2|7175|7172.2|7174.5|7171.7|0
1626314540000|2021-07-15 02:02:20|7174.9|7172.1|7174.4|7171.6|7174.9|7172.1|7174.4|7171.6|8
1626314550000|2021-07-15 02:02:30|7173.9|7171.1|7174.4|7171.6|7174.4|7171.6|7173.9|7171.1|1
1626314560000|2021-07-15 02:02:40|7175.4|7172.6|7176.4|7173.6|7176.8|7174|7175.4|7172.6|18
1626314570000|2021-07-15 02:02:50|7176.8|7174|7177.9|7175.1|7178|7175.2|7176.5|7173.7|14
1626314580000|2021-07-15 02:03:00|7178|7175.2|7179|7176.2|7179|7176.2|7177.9|7175.1|5
1626314590000|2021-07-15 02:03:10|7181|7178.2|7182.4|7179.6|7183|7180.2|7180.5|7177.7|31
1626314600000|2021-07-15 02:03:20|7182|7179.2|7180.4|7177.6|7182|7179.2|7180.4|7177.6|10
1626314610000|2021-07-15 02:03:30|7180.8|7178|7181.4|7178.6|7182|7179.2|7180.8|7178|15
1626314620000|2021-07-15 02:03:40|7180.9|7178.1|7180.4|7177.6|7181.3|7178.5|7179.8|7177|12
1626314630000|2021-07-15 02:03:50|7180.8|7178|7180.9|7178.1|7180.9|7178.1|7180.8|7178|2
1626314640000|2021-07-15 02:04:00|7180.8|7178|7181.3|7178.5|7181.8|7179|7180.8|7178|11
1626314650000|2021-07-15 02:04:10|7181.4|7178.6|7179.9|7177.1|7181.4|7178.6|7179.8|7177|6
1626314660000|2021-07-15 02:04:20|7180.4|7177.6|7180.3|7177.5|7180.8|7178|7180.3|7177.5|1
1626314670000|2021-07-15 02:04:30|7180.4|7177.6|7180.4|7177.6|7180.8|7178|7180.3|7177.5|3
1626314680000|2021-07-15 02:04:40|7180.3|7177.5|7180.4|7177.6|7180.8|7178|7180.3|7177.5|1
1626314690000|2021-07-15 02:04:50|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|0
1626314700000|2021-07-15 02:05:00|7180.4|7177.6|7182.4|7179.6|7182.8|7180|7180.4|7177.6|12
1626314710000|2021-07-15 02:05:10|7182.8|7180|7183.8|7181|7183.8|7181|7182.3|7179.5|23
1626314720000|2021-07-15 02:05:20|7183.4|7180.6|7184.8|7182|7184.8|7182|7183.4|7180.6|17
1626314730000|2021-07-15 02:05:30|7184.9|7182.1|7183.9|7181.1|7184.9|7182.1|7183.4|7180.6|4
1626314740000|2021-07-15 02:05:40|7184|7181.2|7184.8|7182|7185.4|7182.6|7184|7181.2|27
1626314750000|2021-07-15 02:05:50|7184.9|7182.1|7184.8|7182|7185.4|7182.6|7184.8|7182|2
1626314760000|2021-07-15 02:06:00|7184.9|7182.1|7184.3|7181.5|7184.9|7182.1|7183.8|7181|12
1626314770000|2021-07-15 02:06:10|7183.8|7181|7184.8|7182|7184.8|7182|7183.4|7180.6|10
1626314790000|2021-07-15 02:06:30|7183.8|7181|7184.4|7181.6|7184.4|7181.6|7183.8|7181|4
1626314800000|2021-07-15 02:06:40|7184.8|7182|7184.8|7182|7185.8|7183|7184.8|7182|18
1626314810000|2021-07-15 02:06:50|7184.4|7181.6|7185.8|7183|7185.8|7183|7184.4|7181.6|6
1626314820000|2021-07-15 02:07:00|7185|7182.2|7183.8|7181|7185.8|7183|7183.8|7181|23
1626314830000|2021-07-15 02:07:10|7184.3|7181.5|7185.8|7183|7186.8|7184|7184.3|7181.5|23
1626314850000|2021-07-15 02:07:30|7186|7183.2|7186.4|7183.6|7186.9|7184.1|7185.8|7183|55
1626314860000|2021-07-15 02:07:40|7186.8|7184|7187|7184.2|7187|7184.2|7186.4|7183.6|8
1626314870000|2021-07-15 02:07:50|7186.8|7184|7188|7185.2|7188.8|7186|7186.8|7184|73
1626314880000|2021-07-15 02:08:00|7187.4|7184.6|7185|7182.2|7188|7185.2|7185|7182.2|48
1626314890000|2021-07-15 02:08:10|7186|7183.2|7186.8|7184|7187.4|7184.6|7186|7183.2|24
1626314900000|2021-07-15 02:08:20|7186.9|7184.1|7186.8|7184|7187.8|7185|7186.8|7184|13
1626314910000|2021-07-15 02:08:30|7186|7183.2|7184.8|7182|7186|7183.2|7184.8|7182|12
1626314920000|2021-07-15 02:08:40|7184.4|7181.6|7186.8|7184|7186.8|7184|7184.4|7181.6|8
1626314930000|2021-07-15 02:08:50|7187.4|7184.6|7187.4|7184.6|7187.8|7185|7186.8|7184|15
1626314940000|2021-07-15 02:09:00|7188.4|7185.6|7190.8|7188|7190.8|7188|7188.4|7185.6|30
1626314950000|2021-07-15 02:09:10|7190.9|7188.1|7193.8|7191|7194|7191.2|7189.9|7187.1|92
1626314960000|2021-07-15 02:09:20|7194|7191.2|7195.8|7193|7195.8|7193|7193.8|7191|39
1626314970000|2021-07-15 02:09:30|7196.3|7193.5|7195.4|7192.6|7196.8|7194|7195.4|7192.6|50
1626314980000|2021-07-15 02:09:40|7195.8|7193|7195.8|7193|7197.3|7194.5|7195.8|7193|34
1626314990000|2021-07-15 02:09:50|7195.9|7193.1|7195.8|7193|7196.4|7193.6|7194.8|7192|17
1626315000000|2021-07-15 02:10:00|7196.3|7193.5|7197.4|7194.6|7197.4|7194.6|7194.8|7192|36
1626315010000|2021-07-15 02:10:10|7197.8|7195|7197.8|7195|7198|7195.2|7197.4|7194.6|13
1626315020000|2021-07-15 02:10:20|7197.9|7195.1|7199.3|7196.5|7199.8|7197|7197.8|7195|81
1626315030000|2021-07-15 02:10:30|7198.8|7196|7199.8|7197|7199.8|7197|7197.8|7195|43
1626315040000|2021-07-15 02:10:40|7198.9|7196.1|7197.8|7195|7199.4|7196.6|7197.8|7195|32
1626315050000|2021-07-15 02:10:50|7197.9|7195.1|7198.8|7196|7198.8|7196|7197.4|7194.6|29
1626315060000|2021-07-15 02:11:00|7198.3|7195.5|7197.4|7194.6|7198.8|7196|7197.4|7194.6|15
1626315070000|2021-07-15 02:11:10|7197.8|7195|7196.4|7193.6|7197.9|7195.1|7196.4|7193.6|41
1626315080000|2021-07-15 02:11:20|7196.8|7194|7196.4|7193.6|7196.8|7194|7196|7193.2|9
1626315090000|2021-07-15 02:11:30|7196.8|7194|7196.4|7193.6|7197.4|7194.6|7196.4|7193.6|12
1626315100000|2021-07-15 02:11:40|7196|7193.2|7195|7192.2|7196|7193.2|7195|7192.2|28
1626315110000|2021-07-15 02:11:50|7195.4|7192.6|7196.4|7193.6|7196.4|7193.6|7195.3|7192.5|38
1626315120000|2021-07-15 02:12:00|7196.8|7194|7196|7193.2|7197.4|7194.6|7195.4|7192.6|38
1626315130000|2021-07-15 02:12:10|7195.8|7193|7200.4|7197.6|7201|7198.2|7195.4|7192.6|48
1626315140000|2021-07-15 02:12:20|7200.5|7197.7|7200.4|7197.6|7200.5|7197.7|7200|7197.2|2
1626315150000|2021-07-15 02:12:30|7200|7197.2|7198.9|7196.1|7200|7197.2|7198.4|7195.6|20
1626315160000|2021-07-15 02:12:40|7198.8|7196|7198.9|7196.1|7199.4|7196.6|7198.4|7195.6|12
1626315170000|2021-07-15 02:12:50|7198.5|7195.7|7198.8|7196|7198.8|7196|7197.8|7195|8
1626315180000|2021-07-15 02:13:00|7197.9|7195.1|7198.8|7196|7198.8|7196|7197.9|7195.1|4
1626315190000|2021-07-15 02:13:10|7198.4|7195.6|7198.4|7195.6|7198.8|7196|7198|7195.2|4
1626315200000|2021-07-15 02:13:20|7198.8|7196|7198.4|7195.6|7198.8|7196|7198.4|7195.6|0
1626315210000|2021-07-15 02:13:30|7198.8|7196|7200.8|7198|7200.8|7198|7198.8|7196|9
1626315220000|2021-07-15 02:13:40|7200.4|7197.6|7200.4|7197.6|7200.8|7198|7200.3|7197.5|6
1626315230000|2021-07-15 02:13:50|7200.3|7197.5|7199.8|7197|7200.3|7197.5|7199.4|7196.6|4
1626315240000|2021-07-15 02:14:00|7199|7196.2|7201.8|7199|7201.8|7199|7199|7196.2|8
1626315250000|2021-07-15 02:14:10|7201.4|7198.6|7201.3|7198.5|7201.8|7199|7200.9|7198.1|3
1626315260000|2021-07-15 02:14:20|7200.9|7198.1|7200.9|7198.1|7201.8|7199|7200.8|7198|16
1626315270000|2021-07-15 02:14:30|7200.8|7198|7199.8|7197|7201.4|7198.6|7199.8|7197|17
1626315280000|2021-07-15 02:14:40|7199.4|7196.6|7201.4|7198.6|7201.8|7199|7199.4|7196.6|28
1626315290000|2021-07-15 02:14:50|7201.3|7198.5|7201.4|7198.6|7201.8|7199|7200.8|7198|44
1626315300000|2021-07-15 02:15:00|7201|7198.2|7201|7198.2|7201|7198.2|7200.4|7197.6|4
1626315310000|2021-07-15 02:15:10|7200.9|7198.1|7201.3|7198.5|7201.3|7198.5|7200.8|7198|2
1626315320000|2021-07-15 02:15:20|7200.9|7198.1|7199.9|7197.1|7200.9|7198.1|7199.8|7197|5
1626315330000|2021-07-15 02:15:30|7200|7197.2|7199.8|7197|7200.8|7198|7199.8|7197|5
1626315340000|2021-07-15 02:15:40|7200.3|7197.5|7201.3|7198.5|7201.8|7199|7200.3|7197.5|26
1626315350000|2021-07-15 02:15:50|7201.4|7198.6|7201.3|7198.5|7201.4|7198.6|7201.3|7198.5|6
1626315360000|2021-07-15 02:16:00|7201.4|7198.6|7203.8|7201|7203.8|7201|7200.8|7198|32
1626315370000|2021-07-15 02:16:10|7203.4|7200.6|7204.8|7202|7204.8|7202|7203.4|7200.6|17
1626315380000|2021-07-15 02:16:20|7204.4|7201.6|7204.3|7201.5|7204.8|7202|7203.8|7201|24
1626315390000|2021-07-15 02:16:30|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|8
1626315400000|2021-07-15 02:16:40|7203.7|7200.9|7204.8|7202|7204.9|7202.1|7203.7|7200.9|23
1626315410000|2021-07-15 02:16:50|7204.9|7202.1|7208.8|7206|7209.3|7206.5|7204.8|7202|81
1626315420000|2021-07-15 02:17:00|7209.8|7207|7208.8|7206|7209.8|7207|7208.8|7206|28
1626315430000|2021-07-15 02:17:10|7209.3|7206.5|7209.7|7206.9|7210.7|7207.9|7208.8|7206|19
1626315440000|2021-07-15 02:17:20|7209.3|7206.5|7208.8|7206|7209.8|7207|7208.8|7206|20
1626315450000|2021-07-15 02:17:30|7208.7|7205.9|7208.8|7206|7208.8|7206|7208.3|7205.5|9
1626315460000|2021-07-15 02:17:40|7207.4|7204.6|7205.8|7203|7207.4|7204.6|7205.3|7202.5|49
1626315470000|2021-07-15 02:17:50|7205.3|7202.5|7207.8|7205|7207.8|7205|7204.8|7202|44
1626315480000|2021-07-15 02:18:00|7207.4|7204.6|7207.9|7205.1|7208.4|7205.6|7207.4|7204.6|3
1626315490000|2021-07-15 02:18:10|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7207.9|7205.1|1
1626315500000|2021-07-15 02:18:20|7208|7205.2|7206.8|7204|7208|7205.2|7206.8|7204|3
1626315510000|2021-07-15 02:18:30|7206.4|7203.6|7202.8|7200|7206.9|7204.1|7202.4|7199.6|95
1626315520000|2021-07-15 02:18:40|7202.4|7199.6|7202.5|7199.7|7203.4|7200.6|7202|7199.2|16
1626315530000|2021-07-15 02:18:50|7203|7200.2|7204|7201.2|7204.4|7201.6|7203|7200.2|6
1626315540000|2021-07-15 02:19:00|7204.4|7201.6|7204.8|7202|7205|7202.2|7204|7201.2|2
1626315550000|2021-07-15 02:19:10|7204.4|7201.6|7201|7198.2|7204.4|7201.6|7201|7198.2|69
1626315560000|2021-07-15 02:19:20|7201.4|7198.6|7200.9|7198.1|7201.9|7199.1|7200.9|7198.1|7
1626315570000|2021-07-15 02:19:30|7201|7198.2|7201.9|7199.1|7202.3|7199.5|7201|7198.2|5
1626315580000|2021-07-15 02:19:40|7201.4|7198.6|7200.4|7197.6|7201.5|7198.7|7200.4|7197.6|4
1626315590000|2021-07-15 02:19:50|7200.8|7198|7199.3|7196.5|7200.9|7198.1|7197.9|7195.1|43
1626315600000|2021-07-15 02:20:00|7198.8|7196|7198.4|7195.6|7199.4|7196.6|7198.4|7195.6|8
1626315610000|2021-07-15 02:20:10|7198.8|7196|7198.4|7195.6|7198.8|7196|7198.4|7195.6|4
1626315620000|2021-07-15 02:20:20|7198.8|7196|7199.3|7196.5|7199.4|7196.6|7198.8|7196|9
1626315630000|2021-07-15 02:20:30|7199.4|7196.6|7199.8|7197|7199.8|7197|7199.4|7196.6|3
1626315640000|2021-07-15 02:20:40|7200.4|7197.6|7202.9|7200.1|7203.4|7200.6|7200.3|7197.5|36
1626315650000|2021-07-15 02:20:50|7203.3|7200.5|7201.9|7199.1|7203.3|7200.5|7201.9|7199.1|7
1626315660000|2021-07-15 02:21:00|7202.3|7199.5|7202.4|7199.6|7202.4|7199.6|7201.9|7199.1|10
1626315670000|2021-07-15 02:21:10|7202|7199.2|7200.3|7197.5|7202.3|7199.5|7199.4|7196.6|8
1626315680000|2021-07-15 02:21:20|7199.8|7197|7198.8|7196|7200.4|7197.6|7198.8|7196|12
1626315690000|2021-07-15 02:21:30|7198.9|7196.1|7199.4|7196.6|7199.4|7196.6|7198.8|7196|13
1626315700000|2021-07-15 02:21:40|7199.8|7197|7199.4|7196.6|7199.8|7197|7199.4|7196.6|0
1626315710000|2021-07-15 02:21:50|7199.8|7197|7200|7197.2|7200.4|7197.6|7199.8|7197|8
1626315720000|2021-07-15 02:22:00|7199.9|7197.1|7199.4|7196.6|7199.9|7197.1|7199.4|7196.6|6
1626315730000|2021-07-15 02:22:10|7199.8|7197|7199.8|7197|7199.8|7197|7199.4|7196.6|1
1626315740000|2021-07-15 02:22:20|7199.4|7196.6|7199.8|7197|7199.9|7197.1|7199.4|7196.6|1
1626315750000|2021-07-15 02:22:30|7199.4|7196.6|7199.8|7197|7200.4|7197.6|7199.4|7196.6|3
1626315760000|2021-07-15 02:22:40|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|0
1626315770000|2021-07-15 02:22:50|||||||||1
1626315780000|2021-07-15 02:23:00|7199.8|7197|7199.8|7197|7201.3|7198.5|7199.8|7197|17
1626315790000|2021-07-15 02:23:10|||||||||1
1626315800000|2021-07-15 02:23:20|||||||||3
1626315810000|2021-07-15 02:23:30|||||||||1
1626315840000|2021-07-15 02:24:00|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|4
1626315850000|2021-07-15 02:24:10|7199.3|7196.5|7199.4|7196.6|7199.9|7197.1|7199.3|7196.5|2
1626315860000|2021-07-15 02:24:20|7199.8|7197|7199.4|7196.6|7199.8|7197|7198.8|7196|16
1626315870000|2021-07-15 02:24:30|7199.3|7196.5|7199.4|7196.6|7199.4|7196.6|7198.8|7196|5
1626315880000|2021-07-15 02:24:40|7199|7196.2|7200.4|7197.6|7200.8|7198|7199|7196.2|5
1626315890000|2021-07-15 02:24:50|7200.3|7197.5|7200.8|7198|7201|7198.2|7199.8|7197|10
1626315900000|2021-07-15 02:25:00|7201.3|7198.5|7201.8|7199|7202.3|7199.5|7201.3|7198.5|4
1626315910000|2021-07-15 02:25:10|7201.9|7199.1|7202.4|7199.6|7202.9|7200.1|7201.9|7199.1|4
1626315920000|2021-07-15 02:25:20|7202.8|7200|7204.4|7201.6|7204.8|7202|7202.8|7200|13
1626315930000|2021-07-15 02:25:30|7204.8|7202|7204.4|7201.6|7204.8|7202|7203.8|7201|11
1626315940000|2021-07-15 02:25:40|7203.8|7201|7202.8|7200|7203.8|7201|7202.8|7200|6
1626315950000|2021-07-15 02:25:50|7203.3|7200.5|7202.9|7200.1|7203.3|7200.5|7202.8|7200|0
1626315960000|2021-07-15 02:26:00|7203|7200.2|7203.3|7200.5|7203.3|7200.5|7202.4|7199.6|3
1626315970000|2021-07-15 02:26:10|7202.8|7200|7203.3|7200.5|7203.4|7200.6|7202.8|7200|4
1626315980000|2021-07-15 02:26:20|7202.8|7200|7203.3|7200.5|7203.3|7200.5|7202.8|7200|2
1626315990000|2021-07-15 02:26:30|7203.4|7200.6|7202.9|7200.1|7203.4|7200.6|7202.8|7200|2
1626316000000|2021-07-15 02:26:40|7202.8|7200|7202.8|7200|7202.8|7200|7202.8|7200|0
1626316020000|2021-07-15 02:27:00|||||||||2
1626316030000|2021-07-15 02:27:10|7203.8|7201|7204.8|7202|7204.8|7202|7203.8|7201|11
1626316040000|2021-07-15 02:27:20|7203.8|7201|7204.4|7201.6|7205|7202.1|7203.8|7201|22
1626316050000|2021-07-15 02:27:30|7204.8|7202|7203.8|7201|7204.9|7202.1|7202.9|7200.1|30
1626316060000|2021-07-15 02:27:40|7203.4|7200.6|7203.3|7200.5|7203.4|7200.6|7203.3|7200.5|2
1626316070000|2021-07-15 02:27:50|7202.8|7200|7202.9|7200.1|7203.3|7200.5|7202.8|7200|6
1626316080000|2021-07-15 02:28:00|7203|7200.2|7203|7200.2|7203|7200.2|7203|7200.2|1
1626316090000|2021-07-15 02:28:10|7203.8|7201|7205.8|7203|7205.8|7203|7203.8|7201|4
1626316100000|2021-07-15 02:28:20|7206|7203.2|7206.8|7204|7207.3|7204.5|7206|7203.2|13
1626316110000|2021-07-15 02:28:30|7206.4|7203.6|7206.4|7203.6|7206.8|7204|7205.8|7203|7
1626316120000|2021-07-15 02:28:40|7206.8|7204|7206.4|7203.6|7206.8|7204|7206.4|7203.6|3
1626316130000|2021-07-15 02:28:50|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|1
1626316140000|2021-07-15 02:29:00|7206.4|7203.6|7206.8|7204|7206.8|7204|7206.4|7203.6|4
1626316150000|2021-07-15 02:29:10|||||||||3
1626316160000|2021-07-15 02:29:20|7205.9|7203.1|7205.8|7203|7205.9|7203.1|7205.8|7203|3
1626316170000|2021-07-15 02:29:30|7206.3|7203.5|7206.8|7204|7206.8|7204|7206.3|7203.5|4
1626316180000|2021-07-15 02:29:40|7206.4|7203.6|7205.8|7203|7206.4|7203.6|7205.8|7203|4
1626316190000|2021-07-15 02:29:50|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|9
1626316200000|2021-07-15 02:30:00|7206.4|7203.6|7205.8|7203|7207.4|7204.6|7205.8|7203|28
1626316210000|2021-07-15 02:30:10|7205.9|7203.1|7205.3|7202.5|7206.8|7204|7204.8|7202|9
1626316220000|2021-07-15 02:30:20|7205.4|7202.6|7204.8|7202|7205.8|7203|7204.8|7202|3
1626316230000|2021-07-15 02:30:30|7204.3|7201.5|7203.4|7200.6|7204.4|7201.6|7202.8|7200|11
1626316240000|2021-07-15 02:30:40|7202.9|7200.1|7200.9|7198.1|7202.9|7200.1|7200.9|7198.1|5
1626316250000|2021-07-15 02:30:50|7200.8|7198|7200.3|7197.5|7200.9|7198.1|7199.8|7197|11
1626316260000|2021-07-15 02:31:00|7200.4|7197.6|7200.9|7198.1|7200.9|7198.1|7200.3|7197.5|5
1626316270000|2021-07-15 02:31:10|7200.8|7198|7201.4|7198.6|7201.8|7199|7200.4|7197.6|3
1626316280000|2021-07-15 02:31:20|7200.9|7198.1|7204.4|7201.6|7206.5|7202|7200.9|7196.5|33
1626316290000|2021-07-15 02:31:30|7204.3|7201.5|7202.4|7199.6|7204.3|7201.5|7201.9|7199.1|1
1626316310000|2021-07-15 02:31:50|7201.9|7199.1|7203.4|7200.6|7203.4|7200.6|7201.4|7198.6|8
1626316320000|2021-07-15 02:32:00|7202.1|7199.3|7204.4|7201.6|7204.4|7201.6|7201.9|7199.1|8
1626316330000|2021-07-15 02:32:10|7204.2|7201.4|7203.4|7200.6|7204.2|7201.4|7202.9|7200.1|3
1626316340000|2021-07-15 02:32:20|7202.9|7200.1|7201.4|7198.6|7202.9|7200.1|7200.8|7198|15
1626316350000|2021-07-15 02:32:30|7201.5|7198.7|7202.4|7199.6|7202.4|7199.6|7201.5|7198.7|12
1626316360000|2021-07-15 02:32:40|7202.2|7199.4|7201.4|7198.6|7202.2|7199.4|7200.9|7198.1|12
1626316370000|2021-07-15 02:32:50|7200.4|7197.6|7200.9|7198.1|7200.9|7198.1|7199.9|7197.1|17
1626316380000|2021-07-15 02:33:00|7201.4|7198.6|7202.4|7199.6|7203.4|7200.6|7201.4|7198.6|61
1626316390000|2021-07-15 02:33:10|7201.9|7199.1|7201.4|7198.6|7201.9|7199.1|7201.4|7198.6|7
1626316400000|2021-07-15 02:33:20|7201.9|7199.1|7200.9|7198.1|7201.9|7199.1|7200.9|7198.1|3
1626316410000|2021-07-15 02:33:30|||||||||1
1626316420000|2021-07-15 02:33:40|7201.1|7198.3|7201.9|7199.1|7201.9|7199.1|7201.1|7198.3|20
1626316430000|2021-07-15 02:33:50|7201.5|7198.7|7200.9|7198.1|7201.9|7199.1|7200.9|7198.1|5
1626316440000|2021-07-15 02:34:00|7201.1|7198.3|7204.4|7201.6|7204.4|7201.6|7201.1|7198.3|38
1626316450000|2021-07-15 02:34:10|7203.9|7201.1|7203.9|7201.1|7203.9|7201.1|7203.9|7201.1|1
1626316460000|2021-07-15 02:34:20|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|2
1626316470000|2021-07-15 02:34:30|7203.9|7201.1|7203.4|7200.6|7204.4|7201.6|7203.4|7200.6|2
1626316480000|2021-07-15 02:34:40|7202.9|7200.1|7202.4|7199.6|7202.9|7200.1|7201.9|7199.1|2
1626316490000|2021-07-15 02:34:50|7201.9|7199.1|7201.4|7198.6|7201.9|7199.1|7201.4|7198.6|2
1626316500000|2021-07-15 02:35:00|7200.9|7198.1|7200.9|7198.1|7201.4|7198.6|7200.4|7197.6|15
1626316510000|2021-07-15 02:35:10|7200.8|7198|7200.9|7198.1|7200.9|7198.1|7200.4|7197.6|15
1626316520000|2021-07-15 02:35:20|7201.4|7198.6|7200.4|7197.6|7201.4|7198.6|7200.4|7197.6|9
1626316530000|2021-07-15 02:35:30|7201.4|7198.6|7202.4|7199.6|7202.8|7200|7201.4|7198.6|6
1626316540000|2021-07-15 02:35:40|7201.9|7199.1|7201.4|7198.6|7201.9|7199.1|7201.4|7198.6|4
1626316550000|2021-07-15 02:35:50|7200.9|7198.1|7200.4|7197.6|7200.9|7198.1|7200.4|7197.6|3
1626316560000|2021-07-15 02:36:00|7200.9|7198.1|7200.4|7197.6|7200.9|7198.1|7200.4|7197.6|7
1626316570000|2021-07-15 02:36:10|7199.9|7197.1|7200.8|7198|7200.9|7198.1|7199.9|7197.1|2
1626316580000|2021-07-15 02:36:20|||||||||1
1626316590000|2021-07-15 02:36:30|7200.9|7198.1|7201.4|7198.6|7201.4|7198.6|7200.9|7198.1|1
1626316600000|2021-07-15 02:36:40|7200.9|7198.1|7200.8|7198|7200.9|7198.1|7200.8|7198|5
1626316610000|2021-07-15 02:36:50|7200.9|7198.1|7201.4|7198.6|7201.4|7198.6|7200.9|7198.1|1
1626316620000|2021-07-15 02:37:00|7201.3|7198.5|7198.4|7195.6|7201.3|7198.5|7198.4|7195.6|21
1626316640000|2021-07-15 02:37:20|7197.9|7195.1|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|5
1626316650000|2021-07-15 02:37:30|7197.9|7195.1|7198.9|7196.1|7198.9|7196.1|7197.4|7194.6|14
1626316660000|2021-07-15 02:37:40|7198.8|7196|7198.9|7196.1|7198.9|7196.1|7197.9|7195.1|6
1626316670000|2021-07-15 02:37:50|7199.4|7196.6|7198.4|7195.6|7199.4|7196.6|7198.4|7195.6|6
1626316680000|2021-07-15 02:38:00|7197.9|7195.1|7198.4|7195.6|7198.4|7195.6|7197.4|7194.6|3
1626316690000|2021-07-15 02:38:10|7197.9|7195.1|7198.8|7196|7198.8|7196|7197.8|7195|8
1626316700000|2021-07-15 02:38:20|7198.4|7195.6|7197.9|7195.1|7198.4|7195.6|7197.9|7195.1|0
1626316710000|2021-07-15 02:38:30|7197.8|7195|7198.8|7196|7198.8|7196|7196.9|7194.1|5
1626316720000|2021-07-15 02:38:40|7198.4|7195.6|7198.9|7196.1|7198.9|7196.1|7198.4|7195.6|5
1626316730000|2021-07-15 02:38:50|7198.8|7196|7198.9|7196.1|7198.9|7196.1|7198.8|7196|8
1626316740000|2021-07-15 02:39:00|7199.9|7197.1|7200.9|7198.1|7201.8|7199|7199.9|7197.1|8
1626316750000|2021-07-15 02:39:10|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|5
1626316760000|2021-07-15 02:39:20|||||||||1
1626316770000|2021-07-15 02:39:30|7201.9|7199.1|7202.4|7199.6|7202.9|7200.1|7201.9|7199.1|12
1626316780000|2021-07-15 02:39:40|7201.9|7199.1|7201.4|7198.6|7201.9|7199.1|7201.4|7198.6|3
1626316790000|2021-07-15 02:39:50|7200.8|7198|7200.8|7198|7201.4|7198.6|7200.8|7198|12
1626316800000|2021-07-15 02:40:00|7200.4|7197.6|7202.4|7199.6|7202.4|7199.6|7200.4|7197.6|7
1626316810000|2021-07-15 02:40:10|||||||||1
1626316820000|2021-07-15 02:40:20|7201.9|7199.1|7200.9|7198.1|7202.4|7199.6|7200.9|7198.1|11
1626316830000|2021-07-15 02:40:30|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|7200.9|7198.1|4
1626316840000|2021-07-15 02:40:40|7200.9|7198.1|7199.8|7197|7200.9|7198.1|7198.9|7196.1|8
1626316850000|2021-07-15 02:40:50|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|1
1626316860000|2021-07-15 02:41:00|||||||||1
1626316870000|2021-07-15 02:41:10|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|2
1626316880000|2021-07-15 02:41:20|7198.4|7195.6|7199.4|7196.6|7199.4|7196.6|7198.4|7195.6|11
1626316890000|2021-07-15 02:41:30|7198.9|7196.1|7199.4|7196.6|7199.4|7196.6|7198.9|7196.1|0
1626316900000|2021-07-15 02:41:40|7199.8|7197|7200.4|7197.6|7200.4|7197.6|7199.4|7196.6|4
1626316910000|2021-07-15 02:41:50|7199.4|7196.6|7199.9|7197.1|7199.9|7197.1|7199.4|7196.6|11
1626316920000|2021-07-15 02:42:00|7199.4|7196.6|7198.9|7196.1|7199.9|7197.1|7198.4|7195.6|15
1626316930000|2021-07-15 02:42:10|7197.9|7195.1|7197.4|7194.6|7198.3|7195.5|7196.9|7194.1|11
1626316940000|2021-07-15 02:42:20|7196.9|7194.1|7196.8|7194|7196.9|7194.1|7196.8|7194|4
1626316950000|2021-07-15 02:42:30|7196.4|7193.6|7196.4|7193.6|7196.9|7194.1|7195.9|7193.1|7
1626316960000|2021-07-15 02:42:40|7196.9|7194.1|7196.8|7194|7196.9|7194.1|7196.8|7194|2
1626316970000|2021-07-15 02:42:50|7195.9|7193.1|7196.9|7194.1|7197.4|7194.6|7195.9|7193.1|6
1626316980000|2021-07-15 02:43:00|7197.4|7194.6|7196.9|7194.1|7197.4|7194.6|7196.9|7194.1|0
1626316990000|2021-07-15 02:43:10|7197.4|7194.6|7196.4|7193.6|7197.4|7194.6|7196.4|7193.6|7
1626317000000|2021-07-15 02:43:20|7196.8|7194|7196.4|7193.6|7196.8|7194|7195.9|7193.1|6
1626317010000|2021-07-15 02:43:30|7195.9|7193.1|7196.8|7194|7196.8|7194|7195.9|7193.1|0
1626317020000|2021-07-15 02:43:40|7196.4|7193.6|7196.9|7194.1|7196.9|7194.1|7195.9|7193.1|10
1626317030000|2021-07-15 02:43:50|||||||||6
1626317040000|2021-07-15 02:44:00|7196.8|7194|7197.4|7194.6|7197.9|7195.1|7196.8|7194|10
1626317050000|2021-07-15 02:44:10|7197.8|7195|7198.4|7195.6|7198.4|7195.6|7196.9|7194.1|10
1626317060000|2021-07-15 02:44:20|7197.9|7195.1|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|2
1626317070000|2021-07-15 02:44:30|7197.8|7195|7196.9|7194.1|7197.8|7195|7196.9|7194.1|10
1626317080000|2021-07-15 02:44:40|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|0
1626317090000|2021-07-15 02:44:50|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|0
1626317100000|2021-07-15 02:45:00|7195.8|7193|7196.8|7194|7196.8|7194|7195.4|7192.6|20
1626317110000|2021-07-15 02:45:10|7197.3|7194.5|7196.8|7194|7197.3|7194.5|7196.8|7194|3
1626317120000|2021-07-15 02:45:20|7196.9|7194.1|7197.3|7194.5|7197.3|7194.5|7196.9|7194.1|1
1626317130000|2021-07-15 02:45:30|7197.2|7194.4|7197.3|7194.5|7197.3|7194.5|7196.8|7194|2
1626317140000|2021-07-15 02:45:40|7197.4|7194.6|7198.4|7195.6|7198.9|7196.1|7197.4|7194.6|5
1626317150000|2021-07-15 02:45:50|7198.9|7196.1|7198.4|7195.6|7199.4|7196.6|7198.4|7195.6|11
1626317160000|2021-07-15 02:46:00|7198.8|7196|7198.4|7195.6|7198.8|7196|7198.4|7195.6|0
1626317170000|2021-07-15 02:46:10|7197.9|7195.1|7197.4|7194.6|7198.8|7196|7196.9|7194.1|8
1626317180000|2021-07-15 02:46:20|7197.3|7194.5|7197.4|7194.6|7197.4|7194.6|7196.9|7194.1|1
1626317190000|2021-07-15 02:46:30|7197.8|7195|7198.9|7196.1|7198.9|7196.1|7197.4|7194.6|12
1626317200000|2021-07-15 02:46:40|7198.4|7195.6|7197.9|7195.1|7198.9|7196.1|7197.9|7195.1|6
1626317210000|2021-07-15 02:46:50|7197.8|7195|7198.4|7195.6|7198.4|7195.6|7197.8|7195|4
1626317220000|2021-07-15 02:47:00|||||||||1
1626317230000|2021-07-15 02:47:10|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|14
1626317240000|2021-07-15 02:47:20|7199.8|7197|7200.4|7197.6|7200.4|7197.6|7199.4|7196.6|2
1626317250000|2021-07-15 02:47:30|||||||||2
1626317260000|2021-07-15 02:47:40|7199.9|7197.1|7199.8|7197|7199.9|7197.1|7199.8|7197|3
1626317270000|2021-07-15 02:47:50|7198.9|7196.1|7198.9|7196.1|7199.8|7196.6|7197.9|7195.1|43
1626317280000|2021-07-15 02:48:00|7198.8|7196|7198.4|7195.6|7198.9|7196.1|7198.4|7195.6|2
1626317290000|2021-07-15 02:48:10|7198.8|7196|7199.4|7196.6|7199.4|7196.6|7198.8|7196|1
1626317300000|2021-07-15 02:48:20|7198.9|7196.1|7198.4|7195.6|7198.9|7196.1|7198.4|7195.6|3
1626317310000|2021-07-15 02:48:30|7197.9|7195.1|7196.4|7193.6|7197.9|7195.1|7196.4|7193.6|12
1626317320000|2021-07-15 02:48:40|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|0
1626317330000|2021-07-15 02:48:50|7196.9|7194.1|7197.4|7194.6|7197.4|7194.6|7196.9|7194.1|10
1626317340000|2021-07-15 02:49:00|7197.9|7195.1|7198.4|7195.6|7199.4|7196.6|7197.9|7195.1|17
1626317350000|2021-07-15 02:49:10|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|7198.4|7195.6|7
1626317360000|2021-07-15 02:49:20|7198.4|7195.6|7197.4|7194.6|7198.4|7195.6|7197.4|7194.6|11
1626317380000|2021-07-15 02:49:40|7196.9|7194.1|7197.4|7194.6|7197.8|7195|7196.9|7194.1|2
1626317400000|2021-07-15 02:50:00|7197.8|7195|7198.4|7195.6|7198.9|7196.1|7197.8|7195|5
1626317410000|2021-07-15 02:50:10|7197.9|7195.1|7197.4|7194.6|7197.9|7195.1|7197.4|7194.6|5
1626317420000|2021-07-15 02:50:20|7197.9|7195.1|7197.4|7194.6|7197.9|7195.1|7197.4|7194.6|1
1626317430000|2021-07-15 02:50:30|7196.9|7194.1|7197.4|7194.6|7197.4|7194.6|7196.9|7194.1|2
1626317440000|2021-07-15 02:50:40|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|7196.8|7194|4
1626317450000|2021-07-15 02:50:50|7196.8|7194|7194.4|7191.6|7196.9|7194.1|7194.4|7191.6|17
1626317460000|2021-07-15 02:51:00|7194.9|7192.1|7196.4|7193.6|7196.4|7193.6|7194.9|7192.1|13
1626317470000|2021-07-15 02:51:10|7196.3|7193.5|7196.4|7193.6|7196.9|7194.1|7195.4|7192.6|7
1626317480000|2021-07-15 02:51:20|7197.4|7194.6|7198.9|7196.1|7198.9|7196.1|7196.4|7193.6|22
1626317490000|2021-07-15 02:51:30|7198.8|7196|7198.4|7195.6|7198.8|7196|7197.4|7194.6|5
1626317510000|2021-07-15 02:51:50|7198.3|7195.5|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|0
1626317520000|2021-07-15 02:52:00|7198.8|7196|7198.4|7195.6|7198.9|7196.1|7198.4|7195.6|3
1626317530000|2021-07-15 02:52:10|7198.8|7196|7199.4|7196.6|7199.4|7196.6|7198.8|7196|7
1626317540000|2021-07-15 02:52:20|7198.9|7196.1|7199.3|7196.5|7199.4|7196.6|7198.9|7196.1|0
1626317550000|2021-07-15 02:52:30|7198.9|7196.1|7198.8|7196|7198.9|7196.1|7198.8|7196|3
1626317560000|2021-07-15 02:52:40|7198.7|7195.9|7197.4|7194.6|7198.7|7195.9|7196.4|7193.6|20
1626317570000|2021-07-15 02:52:50|7197.8|7195|7198.4|7195.6|7198.9|7196.1|7197.8|7195|13
1626317580000|2021-07-15 02:53:00|7198.9|7196.1|7199.4|7196.6|7199.8|7197|7198.9|7196.1|4
1626317590000|2021-07-15 02:53:10|7199.3|7196.5|7199.9|7197.1|7199.9|7197.1|7198.8|7196|10
1626317600000|2021-07-15 02:53:20|7199.4|7196.6|7199.8|7197|7199.9|7197.1|7199.4|7196.6|0
1626317610000|2021-07-15 02:53:30|7199.9|7197.1|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|1
1626317630000|2021-07-15 02:53:50|7199.8|7197|7199.8|7197|7199.8|7197|7199.8|7197|3
1626317640000|2021-07-15 02:54:00|7199.9|7197.1|7200.8|7198|7200.8|7198|7199.9|7197.1|7
1626317650000|2021-07-15 02:54:10|||||||||8
1626317660000|2021-07-15 02:54:20|7200.4|7197.6|7199.8|7197|7200.4|7197.6|7199.8|7197|4
1626317670000|2021-07-15 02:54:30|7198.8|7196|7197.9|7195.1|7198.8|7196|7197.8|7195|13
1626317680000|2021-07-15 02:54:40|7197.8|7195|7198.4|7195.6|7198.4|7195.6|7197.8|7195|3
1626317690000|2021-07-15 02:54:50|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|0
1626317700000|2021-07-15 02:55:00|7198.8|7196|7197.4|7194.6|7198.8|7196|7197.4|7194.6|4
1626317710000|2021-07-15 02:55:10|7196.8|7194|7195.4|7192.6|7196.9|7194.1|7195.4|7192.6|18
1626317720000|2021-07-15 02:55:20|||||||||1
1626317730000|2021-07-15 02:55:30|7194.9|7192.1|7194.8|7192|7194.9|7192.1|7194.8|7192|4
1626317740000|2021-07-15 02:55:40|7194.9|7192.1|7195.3|7192.5|7195.8|7193|7194.8|7192|7
1626317750000|2021-07-15 02:55:50|7194.8|7192|7195.3|7192.5|7195.3|7192.5|7194.8|7192|3
1626317760000|2021-07-15 02:56:00|7194.9|7192.1|7196.3|7193.5|7196.3|7193.5|7194.9|7192.1|21
1626317770000|2021-07-15 02:56:10|7195.8|7193|7195.8|7193|7195.8|7193|7195.3|7192.5|7
1626317780000|2021-07-15 02:56:20|7195.3|7192.5|7196.3|7193.5|7196.3|7193.5|7194.9|7192.1|3
1626317790000|2021-07-15 02:56:30|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|5
1626317800000|2021-07-15 02:56:40|7197.8|7195|7197.8|7195|7198.3|7195.5|7197.8|7195|4
1626317810000|2021-07-15 02:56:50|7197.3|7194.5|7196.8|7194|7197.3|7194.5|7196.8|7194|6
1626317820000|2021-07-15 02:57:00|7196.9|7194.1|7197.8|7195|7197.8|7195|7196.8|7194|7
1626317830000|2021-07-15 02:57:10|7197.3|7194.5|7199.3|7196.5|7199.3|7196.5|7197.3|7194.5|10
1626317840000|2021-07-15 02:57:20|7198.8|7196|7198.8|7196|7198.8|7196|7198.8|7196|1
1626317850000|2021-07-15 02:57:30|7198.3|7195.5|7198.8|7196|7198.8|7196|7197.8|7195|3
1626317860000|2021-07-15 02:57:40|7198.3|7195.5|7198.3|7195.5|7198.8|7196|7197.8|7195|9
1626317870000|2021-07-15 02:57:50|7197.9|7195.1|7198.3|7195.5|7198.3|7195.5|7197.9|7195.1|0
1626317880000|2021-07-15 02:58:00|7197.8|7195|7196.8|7194|7197.8|7195|7196.8|7194|9
1626317890000|2021-07-15 02:58:10|7196.3|7193.5|7196.8|7194|7197.3|7194.5|7196.3|7193.5|9
1626317900000|2021-07-15 02:58:20|7197.3|7194.5|7195.8|7193|7197.8|7195|7195.8|7193|11
1626317910000|2021-07-15 02:58:30|7195.9|7193.1|7195.8|7193|7196.3|7193.5|7195.8|7193|1
1626317920000|2021-07-15 02:58:40|7195.3|7192.5|7195.3|7192.5|7195.8|7193|7194.9|7192.1|11
1626317930000|2021-07-15 02:58:50|7195.8|7193|7196.3|7193.5|7196.3|7193.5|7195.8|7193|2
1626317940000|2021-07-15 02:59:00|7195.8|7193|7196.3|7193.5|7196.3|7193.5|7195.3|7192.5|12
1626317950000|2021-07-15 02:59:10|7195.9|7193.1|7196.8|7194|7196.9|7194.1|7195.8|7193|22
1626317960000|2021-07-15 02:59:20|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|7196.3|7193.5|7
1626317970000|2021-07-15 02:59:30|7195.9|7193.1|7194.8|7192|7195.9|7193.1|7194.8|7192|16
1626317980000|2021-07-15 02:59:40|7194.7|7191.9|7194.8|7192|7195.3|7192.5|7193.8|7191|25
1626317990000|2021-07-15 02:59:50|7194.9|7192.1|7194.3|7191.5|7194.9|7192.1|7194.3|7191.5|4
1626318000000|2021-07-15 03:00:00|7193.8|7191|7193.8|7191|7194.3|7191.5|7193.8|7191|16
1626318020000|2021-07-15 03:00:20|7193.3|7190.5|7193.8|7191|7193.8|7191|7192.9|7190.1|0
1626318030000|2021-07-15 03:00:30|7194.3|7191.5|7194.3|7191.5|7194.8|7192|7193.9|7191.1|8
1626318040000|2021-07-15 03:00:40|7193.8|7191|7193.9|7191.1|7194.3|7191.5|7193.3|7190.5|9
1626318050000|2021-07-15 03:00:50|7194.3|7191.5|7194.8|7192|7194.8|7192|7194.3|7191.5|4
1626318060000|2021-07-15 03:01:00|7194.3|7191.5|7194.3|7191.5|7194.3|7191.5|7193.8|7191|5
1626318070000|2021-07-15 03:01:10|7193.9|7191.1|7193.3|7190.5|7193.9|7191.1|7192.8|7190|13
1626318080000|2021-07-15 03:01:20|7192.9|7190.1|7193.3|7190.5|7193.3|7190.5|7192.9|7190.1|4
1626318090000|2021-07-15 03:01:30|7192.9|7190.1|7191.9|7189.1|7192.9|7190.1|7191.9|7189.1|9
1626318100000|2021-07-15 03:01:40|7192.3|7189.5|7192.3|7189.5|7192.8|7190|7191.8|7189|3
1626318110000|2021-07-15 03:01:50|7192.2|7189.4|7192.3|7189.5|7192.3|7189.5|7191.8|7189|6
1626318120000|2021-07-15 03:02:00|7192.2|7189.4|7192.9|7190.1|7193.8|7191|7191.8|7189|15
1626318130000|2021-07-15 03:02:10|7192.8|7190|7192.3|7189.5|7192.8|7190|7192.3|7189.5|1
1626318140000|2021-07-15 03:02:20|7191.9|7189.1|7192.3|7189.5|7192.3|7189.5|7191.8|7189|12
1626318150000|2021-07-15 03:02:30|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7191.8|7189|5
1626318160000|2021-07-15 03:02:40|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|3
1626318170000|2021-07-15 03:02:50|7191.9|7189.1|7192.8|7190|7192.9|7190.1|7191.9|7189.1|7
1626318180000|2021-07-15 03:03:00|7192.3|7189.5|7192.3|7189.5|7192.3|7189.5|7191.9|7189.1|1
1626318190000|2021-07-15 03:03:10|7192.8|7190|7192.8|7190|7193.3|7190.5|7192.8|7190|5
1626318200000|2021-07-15 03:03:20|7192.9|7190.1|7192.9|7190.1|7193.3|7190.5|7192.8|7190|4
1626318210000|2021-07-15 03:03:30|7192.8|7190|7191.8|7189|7192.8|7190|7191.8|7189|5
1626318220000|2021-07-15 03:03:40|7191.9|7189.1|7192.3|7189.5|7192.3|7189.5|7191.8|7189|2
1626318230000|2021-07-15 03:03:50|7192.2|7189.4|7191.8|7189|7192.2|7189.4|7191.8|7189|2
1626318240000|2021-07-15 03:04:00|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|1
1626318250000|2021-07-15 03:04:10|7192.8|7190|7193.8|7191|7193.8|7191|7191.9|7189.1|2
1626318260000|2021-07-15 03:04:20|7192.8|7190|7192.9|7190.1|7193.3|7190.5|7192.8|7190|17
1626318270000|2021-07-15 03:04:30|7193.3|7190.5|7193.3|7190.5|7193.3|7190.5|7193.3|7190.5|0
1626318280000|2021-07-15 03:04:40|7193.8|7191|7193.9|7191.1|7194.3|7191.5|7193.8|7191|6
1626318290000|2021-07-15 03:04:50|7194.3|7191.5|7194.3|7191.5|7194.3|7191.5|7193.9|7191.1|15
1626318300000|2021-07-15 03:05:00|||||||||1
1626318310000|2021-07-15 03:05:10|||||||||1
1626318360000|2021-07-15 03:06:00|7194.5|7191.7|7196.9|7194.1|7197.3|7194.5|7194.5|7191.7|14
1626318370000|2021-07-15 03:06:10|7197.3|7194.5|7197.3|7194.5|7198.3|7195.5|7196.9|7194.1|2
1626318380000|2021-07-15 03:06:20|7196.9|7194.1|7197.3|7194.5|7197.3|7194.5|7196.3|7193.5|13
1626318390000|2021-07-15 03:06:30|7197.8|7195|7198.3|7195.5|7198.3|7195.5|7197.8|7195|1
1626318400000|2021-07-15 03:06:40|||||||||3
1626318410000|2021-07-15 03:06:50|7197.9|7195.1|7198.8|7196|7198.9|7196.1|7197.9|7195.1|11
1626318420000|2021-07-15 03:07:00|7198.3|7195.5|7198.3|7195.5|7198.9|7196.1|7197.9|7195.1|6
1626318430000|2021-07-15 03:07:10|7197.9|7195.1|7197.3|7194.5|7197.9|7195.1|7196.8|7194|12
1626318440000|2021-07-15 03:07:20|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|3
1626318450000|2021-07-15 03:07:30|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|4
1626318460000|2021-07-15 03:07:40|7196.8|7194|7196.3|7193.5|7196.8|7194|7196.3|7193.5|0
1626318470000|2021-07-15 03:07:50|||||||||1
1626318480000|2021-07-15 03:08:00|7195.9|7193.1|7196.8|7194|7196.8|7194|7195.9|7193.1|4
1626318490000|2021-07-15 03:08:10|7196.9|7194.1|7196.3|7193.5|7196.9|7194.1|7196.3|7193.5|2
1626318510000|2021-07-15 03:08:30|||||||||1
1626318520000|2021-07-15 03:08:40|7195.9|7193.1|7194.3|7191.5|7195.9|7193.1|7194.3|7191.5|24
1626318530000|2021-07-15 03:08:50|7193.8|7191|7194.3|7191.5|7194.3|7191.5|7193.8|7191|17
1626318540000|2021-07-15 03:09:00|7194.8|7192|7194.8|7192|7195.8|7193|7194.8|7192|5
1626318550000|2021-07-15 03:09:10|7195.3|7192.5|7195.3|7192.5|7195.8|7193|7195.3|7192.5|0
1626318560000|2021-07-15 03:09:20|7195.8|7193|7195.3|7192.5|7195.8|7193|7195.3|7192.5|0
1626318570000|2021-07-15 03:09:30|7195.8|7193|7196.3|7193.5|7196.9|7194.1|7195.8|7193|7
1626318580000|2021-07-15 03:09:40|7195.8|7193|7196.8|7194|7196.8|7194|7195.8|7193|13
1626318590000|2021-07-15 03:09:50|7196.3|7193.5|7195.8|7193|7196.3|7193.5|7195.8|7193|4
1626318600000|2021-07-15 03:10:00|7196.3|7193.5|7199.3|7196.5|7199.3|7196.5|7196.3|7193.5|15
1626318610000|2021-07-15 03:10:10|7199.4|7196.6|7198.8|7196|7200.3|7197.5|7198.8|7196|14
1626318620000|2021-07-15 03:10:20|7198.9|7196.1|7199.3|7196.5|7199.8|7197|7198.9|7196.1|2
1626318630000|2021-07-15 03:10:30|7198.8|7196|7199.8|7197|7199.8|7197|7198.8|7196|4
1626318640000|2021-07-15 03:10:40|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7198.8|7196|2
1626318650000|2021-07-15 03:10:50|7199.8|7197|7200.3|7197.5|7200.3|7197.5|7199.8|7197|1
1626318660000|2021-07-15 03:11:00|7199.8|7197|7199.3|7196.5|7199.8|7197|7199.3|7196.5|0
1626318670000|2021-07-15 03:11:10|||||||||1
1626318680000|2021-07-15 03:11:20|7198.9|7196.1|7198.8|7196|7198.9|7196.1|7198.8|7196|6
1626318690000|2021-07-15 03:11:30|7198.9|7196.1|7199.8|7197|7199.8|7197|7198.9|7196.1|13
1626318700000|2021-07-15 03:11:40|7199.9|7197.1|7200.3|7197.5|7200.3|7197.5|7199.8|7197|6
1626318710000|2021-07-15 03:11:50|||||||||1
1626318720000|2021-07-15 03:12:00|||||||||1
1626318730000|2021-07-15 03:12:10|7200.8|7198|7202.3|7199.5|7202.9|7200.1|7200.8|7198|47
1626318740000|2021-07-15 03:12:20|7202.4|7199.6|7203.3|7200.5|7203.3|7200.5|7202.4|7199.6|5
1626318750000|2021-07-15 03:12:30|7202.9|7200.1|7202.3|7199.5|7202.9|7200.1|7201.8|7199|7
1626318760000|2021-07-15 03:12:40|7201.9|7199.1|7202.3|7199.5|7202.3|7199.5|7201.9|7199.1|5
1626318770000|2021-07-15 03:12:50|7201.9|7199.1|7203.3|7200.5|7203.3|7200.5|7201.8|7199|7
1626318780000|2021-07-15 03:13:00|7202.8|7200|7205.3|7202.5|7205.3|7202.5|7202.8|7200|24
1626318790000|2021-07-15 03:13:10|7205.5|7202.7|7205.3|7202.5|7205.9|7203.1|7204.9|7202.1|14
1626318800000|2021-07-15 03:13:20|7205.8|7203|7205.9|7203.1|7205.9|7203.1|7204.3|7201.5|51
1626318810000|2021-07-15 03:13:30|7205.8|7203|7203.9|7201.1|7205.9|7203.1|7203.9|7201.1|13
1626318820000|2021-07-15 03:13:40|7204.8|7202|7204.3|7201.5|7204.9|7202.1|7203.9|7201.1|2
1626318830000|2021-07-15 03:13:50|7204.4|7201.6|7205.3|7202.5|7205.3|7202.5|7204.3|7201.5|3
1626318840000|2021-07-15 03:14:00|7204.9|7202.1|7204.3|7201.5|7205.3|7202.5|7204.3|7201.5|5
1626318850000|2021-07-15 03:14:10|7204.4|7201.6|7204.9|7202.1|7204.9|7202.1|7204.3|7201.5|9
1626318860000|2021-07-15 03:14:20|7205.3|7202.5|7205.9|7203.1|7207.3|7204.5|7205.3|7202.5|28
1626318870000|2021-07-15 03:14:30|7206.3|7203.5|7206.9|7204.1|7206.9|7204.1|7206.3|7203.5|15
1626318880000|2021-07-15 03:14:40|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|4
1626318890000|2021-07-15 03:14:50|7207.8|7205|7206.8|7204|7207.9|7205.1|7206.8|7204|15
1626318900000|2021-07-15 03:15:00|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|2
1626318910000|2021-07-15 03:15:10|7206.9|7204.1|7206.8|7204|7207.9|7205.1|7206.3|7203.5|29
1626318920000|2021-07-15 03:15:20|7207.3|7204.5|7206.3|7203.5|7207.3|7204.5|7205.3|7202.5|22
1626318930000|2021-07-15 03:15:30|7205.8|7203|7205.3|7202.5|7205.8|7203|7205.3|7202.5|3
1626318940000|2021-07-15 03:15:40|7204.9|7202.1|7205.3|7202.5|7205.3|7202.5|7204.8|7202|5
1626318950000|2021-07-15 03:15:50|7204.9|7202.1|7206.3|7203.5|7206.3|7203.5|7204.9|7202.1|12
1626318960000|2021-07-15 03:16:00|7206.8|7204|7207.3|7204.5|7207.3|7204.5|7206.8|7204|7
1626318970000|2021-07-15 03:16:10|7206.8|7204|7206.9|7204.1|7206.9|7204.1|7206.8|7204|4
1626318980000|2021-07-15 03:16:20|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|1
1626318990000|2021-07-15 03:16:30|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|0
1626319000000|2021-07-15 03:16:40|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|0
1626319010000|2021-07-15 03:16:50|7206.8|7204|7204.8|7202|7206.8|7204|7204.8|7202|10
1626319020000|2021-07-15 03:17:00|7204.3|7201.5|7203.8|7201|7204.3|7201.5|7203.8|7201|22
1626319030000|2021-07-15 03:17:10|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7203.8|7201|3
1626319040000|2021-07-15 03:17:20|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|1
1626319050000|2021-07-15 03:17:30|7203.3|7200.5|7203.3|7200.5|7204.3|7201.5|7202.8|7200|22
1626319060000|2021-07-15 03:17:40|7203.2|7200.4|7202.8|7200|7203.2|7200.4|7202.8|7200|0
1626319080000|2021-07-15 03:18:00|7203.2|7200.4|7204.3|7201.5|7204.3|7201.5|7203.2|7200.4|11
1626319090000|2021-07-15 03:18:10|7203.8|7201|7203.3|7200.5|7203.8|7201|7203.3|7200.5|5
1626319100000|2021-07-15 03:18:20|7203.8|7201|7203.3|7200.5|7203.8|7201|7203.3|7200.5|0
1626319110000|2021-07-15 03:18:30|7203.8|7201|7203.3|7200.5|7203.8|7201|7203.3|7200.5|0
1626319120000|2021-07-15 03:18:40|7202.8|7200|7203.3|7200.5|7203.3|7200.5|7202.8|7200|7
1626319130000|2021-07-15 03:18:50|7202.8|7200|7202.8|7200|7202.8|7200|7202.8|7200|1
1626319140000|2021-07-15 03:19:00|7203.3|7200.5|7202.8|7200|7203.3|7200.5|7202.8|7200|2
1626319150000|2021-07-15 03:19:10|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|7201.8|7199|12
1626319160000|2021-07-15 03:19:20|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|7
1626319170000|2021-07-15 03:19:30|7201.9|7199.1|7202.3|7199.5|7202.3|7199.5|7201.8|7199|3
1626319180000|2021-07-15 03:19:40|7201.8|7199|7201.9|7199.1|7202.3|7199.5|7201.8|7199|2
1626319190000|2021-07-15 03:19:50|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|0
1626319200000|2021-07-15 03:20:00|7201.9|7199.1|7202.3|7199.5|7202.3|7199.5|7201.8|7199|6
1626319210000|2021-07-15 03:20:10|7201.9|7199.1|7202.8|7200|7203.3|7200.5|7201.9|7199.1|5
1626319220000|2021-07-15 03:20:20|7202.9|7200.1|7202.9|7200.1|7203.3|7200.5|7202.9|7200.1|1
1626319230000|2021-07-15 03:20:30|7203.3|7200.5|7202.8|7200|7203.3|7200.5|7202.8|7200|1
1626319240000|2021-07-15 03:20:40|7202.3|7199.5|7203.8|7201|7203.8|7201|7202.3|7199.5|1
1626319250000|2021-07-15 03:20:50|7203.3|7200.5|7202.8|7200|7203.3|7200.5|7202.8|7200|2
1626319260000|2021-07-15 03:21:00|7202.9|7200.1|7202.8|7200|7203.3|7200.5|7202.8|7200|2
1626319270000|2021-07-15 03:21:10|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|4
1626319280000|2021-07-15 03:21:20|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|2
1626319290000|2021-07-15 03:21:30|7203.4|7200.6|7203.3|7200.5|7204.3|7201.5|7203.3|7200.5|6
1626319300000|2021-07-15 03:21:40|7203.8|7201|7203.3|7200.5|7203.8|7201|7203.3|7200.5|0
1626319310000|2021-07-15 03:21:50|7203.8|7201|7203.8|7201|7203.8|7201|7202.9|7200.1|2
1626319320000|2021-07-15 03:22:00|7203.9|7201.1|7205.3|7202.5|7205.3|7202.5|7203.9|7201.1|2
1626319330000|2021-07-15 03:22:10|7205.4|7202.6|7207.3|7204.5|7207.9|7205.1|7205.4|7202.6|23
1626319340000|2021-07-15 03:22:20|7206.8|7204|7207|7204.2|7207.3|7204.5|7206.3|7203.5|23
1626319350000|2021-07-15 03:22:30|7207.9|7205.1|7209.9|7207.1|7210.3|7207.5|7207.9|7205.1|32
1626319360000|2021-07-15 03:22:40|7210.3|7207.5|7208.9|7206.1|7210.3|7207.5|7208.9|7206.1|10
1626319370000|2021-07-15 03:22:50|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7208.3|7205.5|6
1626319380000|2021-07-15 03:23:00|7208.9|7206.1|7206.3|7203.5|7208.9|7206.1|7206.3|7203.5|20
1626319390000|2021-07-15 03:23:10|7206.7|7203.9|7206.3|7203.5|7206.9|7204.1|7206.3|7203.5|9
1626319400000|2021-07-15 03:23:20|7206.4|7203.6|7205.3|7202.5|7206.9|7204.1|7204.4|7201.6|12
1626319410000|2021-07-15 03:23:30|||||||||2
1626319420000|2021-07-15 03:23:40|7204.9|7202.1|7205.3|7202.5|7205.3|7202.5|7204.3|7201.5|2
1626319430000|2021-07-15 03:23:50|7205.4|7202.6|7205.7|7202.9|7206.3|7203.5|7205.3|7202.5|4
1626319440000|2021-07-15 03:24:00|7205.3|7202.5|7204.9|7202.1|7205.3|7202.5|7204.7|7201.9|12
1626319450000|2021-07-15 03:24:10|7205.3|7202.5|7205.3|7202.5|7205.4|7202.6|7205.3|7202.5|1
1626319460000|2021-07-15 03:24:20|7204.8|7202|7204.3|7201.5|7205.3|7202.5|7204.3|7201.5|12
1626319470000|2021-07-15 03:24:30|7204.8|7202|7205.3|7202.5|7205.3|7202.5|7204.8|7202|3
1626319490000|2021-07-15 03:24:50|7205.9|7203.1|7206.3|7203.5|7206.3|7203.5|7205.9|7203.1|2
1626319500000|2021-07-15 03:25:00|||||||||3
1626319510000|2021-07-15 03:25:10|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|6
1626319520000|2021-07-15 03:25:20|7206.9|7204.1|7208.7|7205.9|7208.7|7205.9|7206.9|7204.1|2
1626319530000|2021-07-15 03:25:30|7207.9|7205.1|7208.7|7205.9|7209.7|7206.9|7207.7|7204.9|58
1626319540000|2021-07-15 03:25:40|7208.9|7206.1|7209.7|7206.9|7209.7|7206.9|7207.7|7204.9|25
1626319550000|2021-07-15 03:25:50|7209.3|7206.5|7209.8|7207|7209.9|7207.1|7208.7|7205.9|11
1626319560000|2021-07-15 03:26:00|7209.7|7206.9|7210.3|7207.5|7210.3|7207.5|7209.7|7206.9|10
1626319570000|2021-07-15 03:26:10|7209.7|7206.9|7208.2|7205.4|7209.7|7206.9|7207.8|7205|18
1626319580000|2021-07-15 03:26:20|7207.8|7205|7206.3|7203.5|7207.8|7205|7206.3|7203.5|16
1626319590000|2021-07-15 03:26:30|7206.7|7203.9|7206.3|7203.5|7207.2|7204.4|7206.3|7203.5|6
1626319600000|2021-07-15 03:26:40|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.2|7203.4|10
1626319610000|2021-07-15 03:26:50|7206.8|7204|7206.3|7203.5|7207.3|7204.5|7206.3|7203.5|11
1626319620000|2021-07-15 03:27:00|7206.7|7203.9|7206.7|7203.9|7207.3|7204.5|7206.3|7203.5|19
1626319630000|2021-07-15 03:27:10|7207.7|7204.9|7206.7|7203.9|7207.7|7204.9|7206.3|7203.5|3
1626319640000|2021-07-15 03:27:20|7206.3|7203.5|7206.8|7204|7206.8|7204|7206.3|7203.5|0
1626319650000|2021-07-15 03:27:30|7206.7|7203.9|7203.8|7201|7206.8|7204|7203.7|7200.9|11
1626319660000|2021-07-15 03:27:40|7203.7|7200.9|7203.7|7200.9|7203.9|7201.1|7203.7|7200.9|3
1626319670000|2021-07-15 03:27:50|7203.8|7201|7203.3|7200.5|7203.9|7201.1|7203.3|7200.5|3
1626319680000|2021-07-15 03:28:00|7203.7|7200.9|7203.3|7200.5|7204.3|7201.5|7203.3|7200.5|20
1626319690000|2021-07-15 03:28:10|7202.9|7200.1|7202.3|7199.5|7202.9|7200.1|7202.3|7199.5|5
1626319700000|2021-07-15 03:28:20|||||||||1
1626319710000|2021-07-15 03:28:30|7201.9|7199.1|7201.9|7199.1|7202.3|7199.5|7201.9|7199.1|0
1626319720000|2021-07-15 03:28:40|7201.8|7199|7201.3|7198.5|7201.8|7199|7200.8|7198|15
1626319730000|2021-07-15 03:28:50|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|0
1626319740000|2021-07-15 03:29:00|7201.9|7199.1|7201.7|7198.9|7202.8|7200|7201.7|7198.9|20
1626319750000|2021-07-15 03:29:10|7201.8|7199|7200.9|7198.1|7201.8|7199|7200.9|7198.1|3
1626319760000|2021-07-15 03:29:20|7201.3|7198.5|7201.3|7198.5|7201.8|7199|7201.3|7198.5|19
1626319770000|2021-07-15 03:29:30|7201.4|7198.6|7202.7|7199.9|7203.8|7201|7201.4|7198.6|4
1626319780000|2021-07-15 03:29:40|7202.3|7199.5|7202.9|7200.1|7203.9|7201.1|7202.3|7199.5|13
1626319790000|2021-07-15 03:29:50|7203.3|7200.5|7202.9|7200.1|7203.9|7201.1|7202.9|7200.1|38
1626319800000|2021-07-15 03:30:00|7201.9|7199.1|7201.8|7199|7202.9|7200.1|7200.9|7198.1|28
1626319810000|2021-07-15 03:30:10|7201.7|7198.9|7201.3|7198.5|7201.7|7198.9|7201.3|7198.5|9
1626319820000|2021-07-15 03:30:20|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|0
1626319830000|2021-07-15 03:30:30|7201.3|7198.5|7201.3|7198.5|7201.7|7198.9|7201.3|7198.5|1
1626319840000|2021-07-15 03:30:40|7201.2|7198.4|7201.3|7198.5|7201.3|7198.5|7199.9|7197.1|18
1626319850000|2021-07-15 03:30:50|7200.9|7198.1|7200.7|7197.9|7200.9|7198.1|7200.7|7197.9|6
1626319860000|2021-07-15 03:31:00|7200.3|7197.5|7200.3|7197.5|7200.7|7197.9|7200.3|7197.5|1
1626319870000|2021-07-15 03:31:10|7200.2|7197.4|7199.9|7197.1|7200.2|7197.4|7199.3|7196.5|9
1626319880000|2021-07-15 03:31:20|7200.3|7197.5|7199.9|7197.1|7200.3|7197.5|7199.9|7197.1|0
1626319890000|2021-07-15 03:31:30|7199.8|7197|7199.2|7196.4|7199.8|7197|7199.2|7196.4|9
1626319900000|2021-07-15 03:31:40|7198.3|7195.5|7199.2|7196.4|7199.3|7196.5|7197.9|7195.1|14
1626319910000|2021-07-15 03:31:50|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|2
1626319920000|2021-07-15 03:32:00|7198.7|7195.9|7199.7|7196.9|7200.3|7197.5|7198.7|7195.9|22
1626319930000|2021-07-15 03:32:10|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|1
1626319940000|2021-07-15 03:32:20|7199.7|7196.9|7199.3|7196.5|7199.7|7196.9|7199.3|7196.5|0
1626319950000|2021-07-15 03:32:30|7198.8|7196|7198.7|7195.9|7198.8|7196|7198.3|7195.5|7
1626319960000|2021-07-15 03:32:40|7198.8|7196|7198.3|7195.5|7198.8|7196|7198.3|7195.5|2
1626319970000|2021-07-15 03:32:50|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|5
1626319980000|2021-07-15 03:33:00|7198.3|7195.5|7198.7|7195.9|7198.7|7195.9|7198.3|7195.5|1
1626320000000|2021-07-15 03:33:20|7198.8|7196|7199.3|7196.5|7199.3|7196.5|7198.7|7195.9|7
1626320010000|2021-07-15 03:33:30|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|0
1626320020000|2021-07-15 03:33:40|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|0
1626320030000|2021-07-15 03:33:50|7199.7|7196.9|7199.2|7196.4|7199.7|7196.9|7198.7|7195.9|5
1626320040000|2021-07-15 03:34:00|7199.3|7196.5|7199.2|7196.4|7199.3|7196.5|7199.2|7196.4|0
1626320050000|2021-07-15 03:34:10|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|1
1626320070000|2021-07-15 03:34:30|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|2
1626320080000|2021-07-15 03:34:40|7197.8|7195|7197.7|7194.9|7197.9|7195.1|7197.7|7194.9|7
1626320090000|2021-07-15 03:34:50|7197.3|7194.5|7197.9|7195.1|7197.9|7195.1|7197.3|7194.5|5
1626320100000|2021-07-15 03:35:00|||||||||3
1626320110000|2021-07-15 03:35:10|7198.3|7195.5|7198.3|7195.5|7198.7|7195.9|7198.3|7195.5|0
1626320120000|2021-07-15 03:35:20|7198.8|7196|7197.9|7195.1|7198.8|7196|7197.9|7195.1|7
1626320140000|2021-07-15 03:35:40|||||||||3
1626320160000|2021-07-15 03:36:00|7198.3|7195.5|7198.3|7195.5|7198.8|7196|7198.3|7195.5|13
1626320170000|2021-07-15 03:36:10|7197.9|7195.1|7197.8|7195|7198.3|7195.5|7197.7|7194.9|5
1626320180000|2021-07-15 03:36:20|7198.3|7195.5|7198.3|7195.5|7198.9|7196.1|7198.3|7195.5|5
1626320190000|2021-07-15 03:36:30|||||||||1
1626320210000|2021-07-15 03:36:50|7198.7|7195.9|7198.8|7196|7198.9|7196.1|7198.7|7195.9|2
1626320220000|2021-07-15 03:37:00|7198.7|7195.9|7198.9|7196.1|7198.9|7196.1|7198.7|7195.9|8
1626320230000|2021-07-15 03:37:10|7197.9|7195.1|7198.3|7195.5|7198.3|7195.5|7197.9|7195.1|4
1626320240000|2021-07-15 03:37:20|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|1
1626320250000|2021-07-15 03:37:30|7198.8|7196|7198.8|7196|7198.9|7196.1|7198.8|7196|2
1626320260000|2021-07-15 03:37:40|7198.7|7195.9|7198.3|7195.5|7198.7|7195.9|7198.3|7195.5|2
1626320270000|2021-07-15 03:37:50|7197.9|7195.1|7197.8|7195|7197.9|7195.1|7197.7|7194.9|1
1626320280000|2021-07-15 03:38:00|7197.7|7194.9|7197.8|7195|7198.7|7195.9|7197.7|7194.9|7
1626320290000|2021-07-15 03:38:10|7198.3|7195.5|7197.8|7195|7198.3|7195.5|7197.8|7195|0
1626320300000|2021-07-15 03:38:20|7197.9|7195.1|7198.3|7195.5|7198.7|7195.9|7197.9|7195.1|0
1626320310000|2021-07-15 03:38:30|7198.7|7195.9|7198.3|7195.5|7198.7|7195.9|7198.3|7195.5|0
1626320320000|2021-07-15 03:38:40|7198.7|7195.9|7198.9|7196.1|7198.9|7196.1|7198.7|7195.9|1
1626320330000|2021-07-15 03:38:50|7198.8|7196|7198.3|7195.5|7198.8|7196|7198.3|7195.5|2
1626320340000|2021-07-15 03:39:00|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|1
1626320350000|2021-07-15 03:39:10|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|1
1626320360000|2021-07-15 03:39:20|7198.7|7195.9|7198.9|7196.1|7198.9|7196.1|7198.7|7195.9|2
1626320380000|2021-07-15 03:39:40|7198.8|7196|7198.3|7195.5|7198.8|7196|7198.3|7195.5|10
1626320390000|2021-07-15 03:39:50|7198.9|7196.1|7198.3|7195.5|7198.9|7196.1|7198.3|7195.5|0
1626320400000|2021-07-15 03:40:00|7198.4|7195.6|7198.9|7196.1|7198.9|7196.1|7198.4|7195.6|2
1626320410000|2021-07-15 03:40:10|||||||||1
1626320430000|2021-07-15 03:40:30|||||||||1
1626320440000|2021-07-15 03:40:40|||||||||10
1626320450000|2021-07-15 03:40:50|||||||||2
1626320460000|2021-07-15 03:41:00|||||||||2
1626320470000|2021-07-15 03:41:10|7199|7196.2|7201.9|7199.1|7203.9|7201.1|7199|7196.2|62
1626320480000|2021-07-15 03:41:20|7202.3|7199.5|7202.7|7199.9|7202.7|7199.9|7201.9|7199.1|4
1626320490000|2021-07-15 03:41:30|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|2
1626320500000|2021-07-15 03:41:40|||||||||1
1626320510000|2021-07-15 03:41:50|7202.7|7199.9|7204.3|7201.5|7204.3|7201.5|7202.7|7199.9|12
1626320520000|2021-07-15 03:42:00|7204.7|7201.9|7204.3|7201.5|7204.7|7201.9|7203.8|7201|10
1626320530000|2021-07-15 03:42:10|7204.2|7201.4|7202.9|7200.1|7204.2|7201.4|7202.9|7200.1|6
1626320560000|2021-07-15 03:42:40|7201.9|7199.1|7202.3|7199.5|7202.3|7199.5|7201.9|7199.1|8
1626320570000|2021-07-15 03:42:50|7201.9|7199.1|7202.3|7199.5|7202.3|7199.5|7201.9|7199.1|0
1626320580000|2021-07-15 03:43:00|||||||||3
1626320590000|2021-07-15 03:43:10|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|6
1626320600000|2021-07-15 03:43:20|7202.9|7200.1|7202.3|7199.5|7202.9|7200.1|7201.9|7199.1|2
1626320610000|2021-07-15 03:43:30|||||||||1
1626320620000|2021-07-15 03:43:40|7202.9|7200.1|7202.3|7199.5|7202.9|7200.1|7202.3|7199.5|6
1626320630000|2021-07-15 03:43:50|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|7202.3|7199.5|3
1626320640000|2021-07-15 03:44:00|7202.8|7200|7202.4|7199.6|7202.9|7200.1|7202.3|7199.5|25
1626320650000|2021-07-15 03:44:10|7202.3|7199.5|7201.9|7199.1|7202.3|7199.5|7201.9|7199.1|0
1626320660000|2021-07-15 03:44:20|||||||||1
1626320680000|2021-07-15 03:44:40|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|8
1626320690000|2021-07-15 03:44:50|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|0
1626320700000|2021-07-15 03:45:00|7200.9|7198.1|7201.3|7198.5|7201.3|7198.5|7200.9|7198.1|0
1626320720000|2021-07-15 03:45:20|7201.7|7198.9|7202.9|7200.1|7202.9|7200.1|7201.7|7198.9|31
1626320730000|2021-07-15 03:45:30|||||||||9
1626320740000|2021-07-15 03:45:40|7203.7|7200.9|7204.9|7202.1|7205.3|7202.5|7203.7|7200.9|17
1626320750000|2021-07-15 03:45:50|7204.3|7201.5|7204.9|7202.1|7204.9|7202.1|7204.3|7201.5|4
1626320760000|2021-07-15 03:46:00|7205.3|7202.5|7204.9|7202.1|7205.3|7202.5|7204.9|7202.1|3
1626320770000|2021-07-15 03:46:10|7205.3|7202.5|7205.4|7202.6|7205.9|7203.1|7205.3|7202.5|4
1626320790000|2021-07-15 03:46:30|7205.8|7203|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|0
1626320800000|2021-07-15 03:46:40|7206|7203.2|7208.3|7205.5|7208.7|7205.9|7206|7203.2|54
1626320810000|2021-07-15 03:46:50|7207.9|7205.1|7208.4|7205.6|7208.9|7206.1|7207.9|7205.1|3
1626320820000|2021-07-15 03:47:00|7208.9|7206.1|7208.3|7205.5|7209.3|7206.5|7208.3|7205.5|19
1626320830000|2021-07-15 03:47:10|||||||||2
1626320840000|2021-07-15 03:47:20|7208.9|7206.1|7208.7|7205.9|7208.9|7206.1|7208.4|7205.6|1
1626320850000|2021-07-15 03:47:30|7208.3|7205.5|7208.4|7205.6|7208.4|7205.6|7208.3|7205.5|3
1626320860000|2021-07-15 03:47:40|7208.9|7206.1|7209.3|7206.5|7209.3|7206.5|7208.9|7206.1|2
1626320870000|2021-07-15 03:47:50|7209.7|7206.9|7210.8|7208|7210.8|7208|7209.3|7206.5|17
1626320880000|2021-07-15 03:48:00|7210.7|7207.9|7209.8|7207|7210.7|7207.9|7209.7|7206.9|14
1626320890000|2021-07-15 03:48:10|||||||||3
1626320900000|2021-07-15 03:48:20|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|3
1626320910000|2021-07-15 03:48:30|||||||||1
1626320920000|2021-07-15 03:48:40|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|2
1626320930000|2021-07-15 03:48:50|7209.7|7206.9|7210.8|7208|7211.3|7208.5|7209.7|7206.9|73
1626320940000|2021-07-15 03:49:00|7211.3|7208.5|7210.8|7208|7211.3|7208.5|7210.8|7208|9
1626320950000|2021-07-15 03:49:10|7210.3|7207.5|7210.3|7207.5|7211.3|7208.5|7210.3|7207.5|6
1626320970000|2021-07-15 03:49:30|7210.7|7207.9|7211.3|7208.5|7211.3|7208.5|7210.7|7207.9|9
1626320980000|2021-07-15 03:49:40|||||||||5
1626320990000|2021-07-15 03:49:50|7211.2|7208.4|7210.3|7207.5|7211.3|7208.5|7210.3|7207.5|3
1626321000000|2021-07-15 03:50:00|7209.8|7207|7210.3|7207.5|7210.3|7207.5|7209.8|7207|1
1626321030000|2021-07-15 03:50:30|||||||||1
1626321040000|2021-07-15 03:50:40|7210.7|7207.9|7210.3|7207.5|7210.7|7207.9|7210.3|7207.5|4
1626321050000|2021-07-15 03:50:50|||||||||4
1626321060000|2021-07-15 03:51:00|7209.8|7207|7208.3|7205.5|7209.8|7207|7207.7|7204.9|16
1626321070000|2021-07-15 03:51:10|7207.8|7205|7207.8|7205|7208.3|7205.5|7207.8|7205|8
1626321080000|2021-07-15 03:51:20|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7207.8|7205|6
1626321090000|2021-07-15 03:51:30|7208.4|7205.6|7209.3|7206.5|7209.3|7206.5|7208.4|7205.6|12
1626321100000|2021-07-15 03:51:40|7209.7|7206.9|7209.3|7206.5|7209.7|7206.9|7209.3|7206.5|4
1626321110000|2021-07-15 03:51:50|7209.7|7206.9|7210.3|7207.5|7210.3|7207.5|7209.7|7206.9|3
1626321130000|2021-07-15 03:52:10|7210.7|7207.9|7210.8|7208|7210.8|7208|7210.3|7207.5|7
1626321140000|2021-07-15 03:52:20|7210.7|7207.9|7210.3|7207.5|7210.7|7207.9|7210.3|7207.5|2
1626321150000|2021-07-15 03:52:30|7210.2|7207.4|7209.8|7207|7210.2|7207.4|7209.8|7207|1
1626321170000|2021-07-15 03:52:50|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|2
1626321180000|2021-07-15 03:53:00|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7208.8|7206|1
1626321200000|2021-07-15 03:53:20|7209.7|7206.9|7211.8|7209|7211.8|7209|7209.7|7206.9|12
1626321210000|2021-07-15 03:53:30|7211.7|7208.9|7211.3|7208.5|7211.7|7208.9|7209.8|7207|19
1626321220000|2021-07-15 03:53:40|7211.7|7208.9|7211.3|7208.5|7211.8|7209|7211.3|7208.5|4
1626321230000|2021-07-15 03:53:50|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|2
1626321240000|2021-07-15 03:54:00|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7211.7|7208.9|7
1626321250000|2021-07-15 03:54:10|7212.2|7209.4|7211.8|7209|7212.2|7209.4|7211.7|7208.9|1
1626321260000|2021-07-15 03:54:20|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|1
1626321270000|2021-07-15 03:54:30|7211.8|7209|7211.3|7208.5|7211.8|7209|7211.3|7208.5|3
1626321280000|2021-07-15 03:54:40|7211.8|7209|7211.8|7209|7211.8|7209|7210.8|7208|2
1626321290000|2021-07-15 03:54:50|7211.3|7208.5|7210.8|7208|7211.3|7208.5|7210.8|7208|0
1626321300000|2021-07-15 03:55:00|7210.7|7207.9|7208.8|7206|7210.7|7207.9|7208.7|7205.9|50
1626321310000|2021-07-15 03:55:10|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|8
1626321320000|2021-07-15 03:55:20|7209.8|7207|7209.3|7206.5|7209.8|7207|7209.3|7206.5|2
1626321330000|2021-07-15 03:55:30|7209.7|7206.9|7209.3|7206.5|7209.8|7207|7209.3|7206.5|3
1626321360000|2021-07-15 03:56:00|7208.8|7206|7209.3|7206.5|7209.3|7206.5|7208.8|7206|5
1626321390000|2021-07-15 03:56:30|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|0
1626321400000|2021-07-15 03:56:40|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|1
1626321410000|2021-07-15 03:56:50|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|1
1626321420000|2021-07-15 03:57:00|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1626321430000|2021-07-15 03:57:10|||||||||2
1626321440000|2021-07-15 03:57:20|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|5
1626321450000|2021-07-15 03:57:30|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|1
1626321460000|2021-07-15 03:57:40|7208.8|7206|7209.3|7206.5|7209.8|7207|7208.8|7206|10
1626321470000|2021-07-15 03:57:50|7209.8|7207|7209.3|7206.5|7209.8|7207|7209.3|7206.5|3
1626321480000|2021-07-15 03:58:00|7209.7|7206.9|7209.8|7207|7209.8|7207|7209.7|7206.9|2
1626321500000|2021-07-15 03:58:20|||||||||1
1626321520000|2021-07-15 03:58:40|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.3|7206.5|1
1626321530000|2021-07-15 03:58:50|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|3
1626321550000|2021-07-15 03:59:10|||||||||1
1626321560000|2021-07-15 03:59:20|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|1
1626321570000|2021-07-15 03:59:30|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|2
1626321580000|2021-07-15 03:59:40|7208.8|7206|7209.3|7206.5|7209.3|7206.5|7208.8|7206|0
1626321590000|2021-07-15 03:59:50|||||||||1
1626321620000|2021-07-15 04:00:20|7209.8|7207|7209.8|7207|7209.8|7207|7209.8|7207|8
1626321640000|2021-07-15 04:00:40|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|12
1626321650000|2021-07-15 04:00:50|7210.8|7208|7211.3|7208.5|7211.3|7208.5|7210.8|7208|2
1626321660000|2021-07-15 04:01:00|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|0
1626321670000|2021-07-15 04:01:10|7211.3|7208.5|7212.3|7209.5|7212.3|7209.5|7211.3|7208.5|19
1626321680000|2021-07-15 04:01:20|7211.8|7209|7211.3|7208.5|7211.8|7209|7211.3|7208.5|4
1626321690000|2021-07-15 04:01:30|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|2
1626321700000|2021-07-15 04:01:40|||||||||1
1626321710000|2021-07-15 04:01:50|7210.7|7207.9|7210.8|7208|7210.8|7208|7210.7|7207.9|1
1626321720000|2021-07-15 04:02:00|7209.8|7207|7210.3|7207.5|7210.3|7207.5|7209.8|7207|14
1626321730000|2021-07-15 04:02:10|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|3
1626321740000|2021-07-15 04:02:20|7210.7|7207.9|7210.3|7207.5|7210.7|7207.9|7210.3|7207.5|6
1626321770000|2021-07-15 04:02:50|7209.8|7207|7208.8|7206|7209.8|7207|7208.8|7206|14
1626321780000|2021-07-15 04:03:00|7208.4|7205.6|7208.3|7205.5|7208.8|7206|7207.8|7205|19
1626321790000|2021-07-15 04:03:10|7208.8|7206|7208.8|7206|7208.8|7206|7208.3|7205.5|2
1626321800000|2021-07-15 04:03:20|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|1
1626321820000|2021-07-15 04:03:40|||||||||1
1626321830000|2021-07-15 04:03:50|7208.7|7205.9|7206.3|7203.5|7208.7|7205.9|7205.8|7203|23
1626321840000|2021-07-15 04:04:00|7206.7|7203.9|7206.3|7203.5|7206.7|7203.9|7206.3|7203.5|2
1626321850000|2021-07-15 04:04:10|||||||||3
1626321860000|2021-07-15 04:04:20|7206.7|7203.9|7207.3|7204.5|7207.3|7204.5|7206.7|7203.9|15
1626321870000|2021-07-15 04:04:30|7207.7|7204.9|7208.3|7205.5|7208.3|7205.5|7207.7|7204.9|9
1626321880000|2021-07-15 04:04:40|7207.7|7204.9|7206.8|7204|7208.3|7205.5|7206.8|7204|5
1626321890000|2021-07-15 04:04:50|7205.8|7203|7206.3|7203.5|7206.3|7203.5|7205.8|7203|11
1626321900000|2021-07-15 04:05:00|||||||||1
1626321910000|2021-07-15 04:05:10|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|0
1626321920000|2021-07-15 04:05:20|7206.3|7203.5|7205.3|7202.5|7206.3|7203.5|7205.3|7202.5|9
1626321930000|2021-07-15 04:05:30|||||||||13
1626321940000|2021-07-15 04:05:40|||||||||1
1626321950000|2021-07-15 04:05:50|7205.7|7202.9|7205.3|7202.5|7205.8|7203|7205.3|7202.5|6
1626321960000|2021-07-15 04:06:00|7204.8|7202|7205.3|7202.5|7205.3|7202.5|7204.8|7202|5
1626321970000|2021-07-15 04:06:10|||||||||4
1626321980000|2021-07-15 04:06:20|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|0
1626321990000|2021-07-15 04:06:30|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|0
1626322000000|2021-07-15 04:06:40|||||||||1
1626322010000|2021-07-15 04:06:50|||||||||3
1626322020000|2021-07-15 04:07:00|7204.8|7202|7205.3|7202.5|7205.3|7202.5|7204.8|7202|9
1626322030000|2021-07-15 04:07:10|||||||||1
1626322040000|2021-07-15 04:07:20|7205.8|7203|7206.3|7203.5|7206.3|7203.5|7205.8|7203|0
1626322050000|2021-07-15 04:07:30|7205.8|7203|7207.8|7205|7207.8|7205|7205.8|7203|10
1626322060000|2021-07-15 04:07:40|7208.3|7205.5|7208.7|7205.9|7208.8|7206|7207.8|7205|6
1626322070000|2021-07-15 04:07:50|7208.8|7206|7209.3|7206.5|7209.3|7206.5|7208.7|7205.9|5
1626322100000|2021-07-15 04:08:20|||||||||1
1626322110000|2021-07-15 04:08:30|||||||||1
1626322120000|2021-07-15 04:08:40|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|0
1626322130000|2021-07-15 04:08:50|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7208.8|7206|3
1626322140000|2021-07-15 04:09:00|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|1
1626322150000|2021-07-15 04:09:10|7209.3|7206.5|7208.3|7205.5|7209.3|7206.5|7208.3|7205.5|9
1626322160000|2021-07-15 04:09:20|7207.8|7205|7207.3|7204.5|7207.8|7205|7206.7|7203.9|18
1626322170000|2021-07-15 04:09:30|7207.7|7204.9|7206.8|7204|7207.7|7204.9|7206.8|7204|19
1626322180000|2021-07-15 04:09:40|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|1
1626322190000|2021-07-15 04:09:50|||||||||1
1626322210000|2021-07-15 04:10:10|7206.7|7203.9|7207.3|7204.5|7207.3|7204.5|7206.7|7203.9|4
1626322220000|2021-07-15 04:10:20|7207.2|7204.4|7207.2|7204.4|7207.3|7204.5|7206.7|7203.9|10
1626322230000|2021-07-15 04:10:30|7206.7|7203.9|7206.2|7203.4|7206.7|7203.9|7205.7|7202.9|11
1626322240000|2021-07-15 04:10:40|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|1
1626322250000|2021-07-15 04:10:50|7205.8|7203|7206.2|7203.4|7206.2|7203.4|7205.8|7203|4
1626322260000|2021-07-15 04:11:00|7205.7|7202.9|7205.2|7202.4|7205.7|7202.9|7205.2|7202.4|10
1626322270000|2021-07-15 04:11:10|7204.7|7201.9|7205.3|7202.5|7205.3|7202.5|7204.7|7201.9|1
1626322280000|2021-07-15 04:11:20|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|0
1626322290000|2021-07-15 04:11:30|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|10
1626322300000|2021-07-15 04:11:40|7205.2|7202.4|7204.7|7201.9|7205.2|7202.4|7204.7|7201.9|5
1626322330000|2021-07-15 04:12:10|7204.8|7202|7205.3|7202.5|7205.3|7202.5|7204.8|7202|7
1626322340000|2021-07-15 04:12:20|7205.7|7202.9|7206.2|7203.4|7206.2|7203.4|7205.7|7202.9|1
1626322350000|2021-07-15 04:12:30|7205.8|7203|7205.3|7202.5|7205.8|7203|7205.3|7202.5|0
1626322360000|2021-07-15 04:12:40|7205.7|7202.9|7205.3|7202.5|7205.7|7202.9|7205.3|7202.5|0
1626322380000|2021-07-15 04:13:00|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|1
1626322390000|2021-07-15 04:13:10|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|0
1626322410000|2021-07-15 04:13:30|||||||||2
1626322420000|2021-07-15 04:13:40|7204.8|7202|7204.7|7201.9|7204.8|7202|7204.3|7201.5|7
1626322430000|2021-07-15 04:13:50|||||||||1
1626322440000|2021-07-15 04:14:00|7204.3|7201.5|7204.8|7202|7204.8|7202|7204.3|7201.5|2
1626322450000|2021-07-15 04:14:10|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|0
1626322460000|2021-07-15 04:14:20|||||||||1
1626322470000|2021-07-15 04:14:30|7204.7|7201.9|7204.3|7201.5|7204.7|7201.9|7204.3|7201.5|5
1626322480000|2021-07-15 04:14:40|7204.7|7201.9|7204.3|7201.5|7204.7|7201.9|7204.3|7201.5|1
1626322490000|2021-07-15 04:14:50|||||||||2
1626322500000|2021-07-15 04:15:00|7204.2|7201.4|7204.7|7201.9|7204.8|7202|7203.7|7200.9|16
1626322510000|2021-07-15 04:15:10|7204.8|7202|7204.7|7201.9|7204.8|7202|7204.7|7201.9|0
1626322520000|2021-07-15 04:15:20|||||||||3
1626322530000|2021-07-15 04:15:30|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|1
1626322550000|2021-07-15 04:15:50|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.2|7201.4|4
1626322560000|2021-07-15 04:16:00|7204.8|7202|7206.2|7203.4|7206.2|7203.4|7204.8|7202|10
1626322570000|2021-07-15 04:16:10|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|0
1626322580000|2021-07-15 04:16:20|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1626322600000|2021-07-15 04:16:40|||||||||1
1626322610000|2021-07-15 04:16:50|7206.7|7203.9|7206.8|7204|7206.8|7204|7206.7|7203.9|10
1626322620000|2021-07-15 04:17:00|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|1
1626322630000|2021-07-15 04:17:10|||||||||2
1626322640000|2021-07-15 04:17:20|||||||||1
1626322650000|2021-07-15 04:17:30|7206.8|7204|7207.2|7204.4|7207.2|7204.4|7206.8|7204|0
1626322660000|2021-07-15 04:17:40|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|2
1626322730000|2021-07-15 04:18:50|||||||||1
1626322740000|2021-07-15 04:19:00|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|1
1626322750000|2021-07-15 04:19:10|||||||||1
1626322760000|2021-07-15 04:19:20|7207.3|7204.5|7207.8|7205|7207.8|7205|7207.3|7204.5|10
1626322770000|2021-07-15 04:19:30|7208.2|7205.4|7208.2|7205.4|7208.8|7206|7208.2|7205.4|6
1626322780000|2021-07-15 04:19:40|7207.8|7205|7207.2|7204.4|7207.8|7205|7206.8|7204|2
1626322800000|2021-07-15 04:20:00|7207.7|7204.9|7207.3|7204.5|7207.7|7204.9|7207.2|7204.4|4
1626322810000|2021-07-15 04:20:10|7207.8|7205|7208.2|7205.4|7208.8|7206|7207.8|7205|3
1626322820000|2021-07-15 04:20:20|7208.7|7205.9|7208.8|7206|7208.8|7206|7208.7|7205.9|3
1626322830000|2021-07-15 04:20:30|7208.2|7205.4|7208.3|7205.5|7208.3|7205.5|7208.2|7205.4|8
1626322840000|2021-07-15 04:20:40|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7207.8|7205|2
1626322850000|2021-07-15 04:20:50|7207.8|7205|7207.8|7205|7207.8|7205|7207.8|7205|1
1626322860000|2021-07-15 04:21:00|7207.7|7204.9|7207.2|7204.4|7207.7|7204.9|7206.8|7204|3
1626322880000|2021-07-15 04:21:20|7207.8|7205|7208.2|7205.4|7208.2|7205.4|7207.8|7205|7
1626322910000|2021-07-15 04:21:50|7207.8|7205|7207.2|7204.4|7207.8|7205|7207.2|7204.4|3
1626322920000|2021-07-15 04:22:00|7206.8|7204|7206.8|7204|7207.2|7204.4|7206.8|7204|0
1626322930000|2021-07-15 04:22:10|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|1
1626322940000|2021-07-15 04:22:20|7206.8|7204|7207.2|7204.4|7207.2|7204.4|7206.8|7204|2
1626322950000|2021-07-15 04:22:30|7206.8|7204|7205.8|7203|7207.2|7204.4|7205.8|7203|5
1626322960000|2021-07-15 04:22:40|7205.7|7202.9|7204.7|7201.9|7205.7|7202.9|7204.7|7201.9|58
1626322970000|2021-07-15 04:22:50|7204.8|7202|7204.7|7201.9|7204.8|7202|7204.7|7201.9|1
1626322980000|2021-07-15 04:23:00|7204.8|7202|7204.7|7201.9|7204.8|7202|7204.7|7201.9|0
1626323000000|2021-07-15 04:23:20|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|1
1626323010000|2021-07-15 04:23:30|7204.7|7201.9|7204.2|7201.4|7204.7|7201.9|7204.2|7201.4|6
1626323020000|2021-07-15 04:23:40|7203.8|7201|7204.2|7201.4|7204.2|7201.4|7203.8|7201|0
1626323030000|2021-07-15 04:23:50|7204.7|7201.9|7203.7|7200.9|7204.7|7201.9|7203.2|7200.4|34
1626323040000|2021-07-15 04:24:00|7203.2|7200.4|7203.7|7200.9|7203.7|7200.9|7203.2|7200.4|2
1626323070000|2021-07-15 04:24:30|7203.2|7200.4|7203.7|7200.9|7203.7|7200.9|7203.2|7200.4|3
1626323080000|2021-07-15 04:24:40|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|1
1626323090000|2021-07-15 04:24:50|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.2|7200.4|5
1626323110000|2021-07-15 04:25:10|7203.2|7200.4|7203.7|7200.9|7203.7|7200.9|7203.2|7200.4|1
1626323130000|2021-07-15 04:25:30|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|0
1626323140000|2021-07-15 04:25:40|7202.7|7199.9|7203.7|7200.9|7203.7|7200.9|7202.7|7199.9|3
1626323150000|2021-07-15 04:25:50|||||||||3
1626323160000|2021-07-15 04:26:00|7204.1|7201.3|7204.7|7201.9|7204.7|7201.9|7204.1|7201.3|17
1626323180000|2021-07-15 04:26:20|||||||||1
1626323190000|2021-07-15 04:26:30|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|2
1626323200000|2021-07-15 04:26:40|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|0
1626323210000|2021-07-15 04:26:50|7204.2|7201.4|7203.8|7201|7204.2|7201.4|7203.8|7201|0
1626323220000|2021-07-15 04:27:00|||||||||1
1626323240000|2021-07-15 04:27:20|7204.2|7201.4|7204.7|7201.9|7204.7|7201.9|7204.2|7201.4|0
1626323250000|2021-07-15 04:27:30|7204.2|7201.4|7204.7|7201.9|7204.7|7201.9|7204.2|7201.4|1
1626323260000|2021-07-15 04:27:40|7204.2|7201.4|7204.7|7201.9|7204.7|7201.9|7204.2|7201.4|1
1626323270000|2021-07-15 04:27:50|||||||||3
1626323280000|2021-07-15 04:28:00|7204.2|7201.4|7204.7|7201.9|7204.7|7201.9|7204.2|7201.4|0
1626323290000|2021-07-15 04:28:10|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|0
1626323310000|2021-07-15 04:28:30|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|0
1626323330000|2021-07-15 04:28:50|7204.8|7202|7205.2|7202.4|7205.2|7202.4|7204.8|7202|9
1626323340000|2021-07-15 04:29:00|7205.3|7202.5|7205.7|7202.9|7205.8|7203|7205.3|7202.5|8
1626323360000|2021-07-15 04:29:20|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|3
1626323390000|2021-07-15 04:29:50|7205.7|7202.9|7205.2|7202.4|7205.7|7202.9|7205.2|7202.4|4
1626323400000|2021-07-15 04:30:00|||||||||3
1626323410000|2021-07-15 04:30:10|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|0
1626323420000|2021-07-15 04:30:20|||||||||12
1626323440000|2021-07-15 04:30:40|||||||||6
1626323450000|2021-07-15 04:30:50|||||||||1
1626323460000|2021-07-15 04:31:00|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|2
1626323470000|2021-07-15 04:31:10|7206.2|7203.4|7206.7|7203.9|7206.7|7203.9|7206.2|7203.4|0
1626323480000|2021-07-15 04:31:20|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1626323490000|2021-07-15 04:31:30|7205.7|7202.9|7206.2|7203.4|7206.2|7203.4|7205.2|7202.4|10
1626323500000|2021-07-15 04:31:40|||||||||2
1626323510000|2021-07-15 04:31:50|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|1
1626323520000|2021-07-15 04:32:00|7206.8|7204|7207.2|7204.4|7207.7|7204.9|7206.8|7204|5
1626323530000|2021-07-15 04:32:10|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|1
1626323540000|2021-07-15 04:32:20|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|2
1626323570000|2021-07-15 04:32:50|7207.1|7204.3|7206.7|7203.9|7207.1|7204.3|7206.7|7203.9|6
1626323610000|2021-07-15 04:33:30|||||||||2
1626323630000|2021-07-15 04:33:50|||||||||2
1626323640000|2021-07-15 04:34:00|7206.8|7204|7207.2|7204.4|7207.2|7204.4|7206.8|7204|5
1626323700000|2021-07-15 04:35:00|7206.8|7204|7206.7|7203.9|7206.8|7204|7206.2|7203.4|5
1626323720000|2021-07-15 04:35:20|||||||||2
1626323730000|2021-07-15 04:35:30|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1626323740000|2021-07-15 04:35:40|7206.7|7203.9|7207.2|7204.4|7207.2|7204.4|7206.7|7203.9|7
1626323750000|2021-07-15 04:35:50|7207.1|7204.3|7206.7|7203.9|7207.1|7204.3|7206.7|7203.9|6
1626323760000|2021-07-15 04:36:00|7206.2|7203.4|7208.2|7205.4|7208.2|7205.4|7206.2|7203.4|41
1626323770000|2021-07-15 04:36:10|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.2|7205.4|0
1626323780000|2021-07-15 04:36:20|7208.8|7206|7210.2|7207.4|7210.2|7207.4|7208.8|7206|15
1626323790000|2021-07-15 04:36:30|7210.7|7207.9|7210.2|7207.4|7210.7|7207.9|7210.2|7207.4|2
1626323800000|2021-07-15 04:36:40|||||||||1
1626323810000|2021-07-15 04:36:50|||||||||2
1626323820000|2021-07-15 04:37:00|7210.7|7207.9|7210.2|7207.4|7210.7|7207.9|7210.2|7207.4|0
1626323830000|2021-07-15 04:37:10|7209.8|7207|7210.7|7207.9|7210.7|7207.9|7209.7|7206.9|12
1626323840000|2021-07-15 04:37:20|||||||||5
1626323850000|2021-07-15 04:37:30|7211.2|7208.4|7210.7|7207.9|7211.2|7208.4|7210.7|7207.9|12
1626323860000|2021-07-15 04:37:40|7211.1|7208.3|7210.7|7207.9|7211.2|7208.4|7210.7|7207.9|3
1626323880000|2021-07-15 04:38:00|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|7
1626323890000|2021-07-15 04:38:10|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|5
1626323900000|2021-07-15 04:38:20|||||||||5
1626323910000|2021-07-15 04:38:30|||||||||1
1626323920000|2021-07-15 04:38:40|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|6
1626323940000|2021-07-15 04:39:00|7210.7|7207.9|7211.2|7208.4|7211.7|7208.9|7210.7|7207.9|0
1626323950000|2021-07-15 04:39:10|7210.7|7207.9|7210.7|7207.9|7211.2|7208.4|7210.7|7207.9|11
1626323970000|2021-07-15 04:39:30|7210.2|7207.4|7209.7|7206.9|7210.2|7207.4|7209.7|7206.9|7
1626323980000|2021-07-15 04:39:40|7209.2|7206.4|7208.7|7205.9|7209.2|7206.4|7208.7|7205.9|6
1626323990000|2021-07-15 04:39:50|7208.2|7205.4|7209.2|7206.4|7209.2|7206.4|7208.2|7205.4|9
1626324000000|2021-07-15 04:40:00|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|5
1626324010000|2021-07-15 04:40:10|7209.2|7206.4|7208.7|7205.9|7209.2|7206.4|7208.7|7205.9|4
1626324020000|2021-07-15 04:40:20|||||||||3
1626324030000|2021-07-15 04:40:30|7208.8|7206|7209.2|7206.4|7209.2|7206.4|7208.8|7206|4
1626324040000|2021-07-15 04:40:40|||||||||3
1626324050000|2021-07-15 04:40:50|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|2
1626324070000|2021-07-15 04:41:10|7209.2|7206.4|7208.7|7205.9|7209.7|7206.9|7208.7|7205.9|4
1626324080000|2021-07-15 04:41:20|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|2
1626324090000|2021-07-15 04:41:30|||||||||1
1626324100000|2021-07-15 04:41:40|7208.2|7205.4|7208.2|7205.4|7208.7|7205.9|7208.2|7205.4|9
1626324110000|2021-07-15 04:41:50|7208.1|7205.3|7206.7|7203.9|7208.1|7205.3|7206.7|7203.9|7
1626324120000|2021-07-15 04:42:00|||||||||3
1626324130000|2021-07-15 04:42:10|||||||||2
1626324140000|2021-07-15 04:42:20|||||||||3
1626324160000|2021-07-15 04:42:40|||||||||1
1626324170000|2021-07-15 04:42:50|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|2
1626324180000|2021-07-15 04:43:00|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|0
1626324190000|2021-07-15 04:43:10|||||||||1
1626324200000|2021-07-15 04:43:20|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|0
1626324210000|2021-07-15 04:43:30|7207.6|7204.8|7207.2|7204.4|7207.6|7204.8|7207.2|7204.4|12
1626324230000|2021-07-15 04:43:50|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|1
1626324240000|2021-07-15 04:44:00|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|1
1626324250000|2021-07-15 04:44:10|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|1
1626324260000|2021-07-15 04:44:20|7207.7|7204.9|7208.2|7205.4|7208.2|7205.4|7207.7|7204.9|3
1626324280000|2021-07-15 04:44:40|7208.6|7205.8|7208.2|7205.4|7208.6|7205.8|7208.2|7205.4|0
1626324300000|2021-07-15 04:45:00|||||||||1
1626324310000|2021-07-15 04:45:10|7208.1|7205.3|7207.6|7204.8|7208.1|7205.3|7207.6|7204.8|2
1626324350000|2021-07-15 04:45:50|||||||||1
1626324370000|2021-07-15 04:46:10|||||||||1
1626324380000|2021-07-15 04:46:20|7207.8|7205|7209.6|7206.8|7209.6|7206.8|7207.8|7205|14
1626324390000|2021-07-15 04:46:30|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|0
1626324410000|2021-07-15 04:46:50|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|0
1626324420000|2021-07-15 04:47:00|7210.1|7207.3|7210.2|7207.4|7210.6|7207.8|7210.1|7207.3|1
1626324430000|2021-07-15 04:47:10|7209.6|7206.8|7209.2|7206.4|7209.6|7206.8|7209.2|7206.4|4
1626324440000|2021-07-15 04:47:20|||||||||2
1626324470000|2021-07-15 04:47:50|7209.3|7206.5|7209.8|7207|7210.6|7207.8|7209.3|7206.5|9
1626324480000|2021-07-15 04:48:00|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|2
1626324520000|2021-07-15 04:48:40|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|0
1626324540000|2021-07-15 04:49:00|7210.2|7207.4|7210.6|7207.8|7210.8|7208|7210.2|7207.4|4
1626324550000|2021-07-15 04:49:10|7210.7|7207.9|7210.6|7207.8|7210.8|7208|7210.6|7207.8|4
1626324570000|2021-07-15 04:49:30|||||||||3
1626324580000|2021-07-15 04:49:40|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|0
1626324590000|2021-07-15 04:49:50|7210.6|7207.8|7210.2|7207.4|7210.6|7207.8|7210.2|7207.4|0
1626324620000|2021-07-15 04:50:20|7209.8|7207|7208.6|7205.8|7209.8|7207|7208.6|7205.8|12
1626324630000|2021-07-15 04:50:30|||||||||2
1626324650000|2021-07-15 04:50:50|||||||||1
1626324660000|2021-07-15 04:51:00|7208.2|7205.4|7207.6|7204.8|7208.2|7205.4|7207.6|7204.8|4
1626324670000|2021-07-15 04:51:10|7207.8|7205|7207.7|7204.9|7208.6|7205.8|7207.7|7204.9|6
1626324680000|2021-07-15 04:51:20|7208.1|7205.3|7208.2|7205.4|7208.2|7205.4|7207.7|7204.9|0
1626324700000|2021-07-15 04:51:40|||||||||2
1626324710000|2021-07-15 04:51:50|7208.6|7205.8|7207.7|7204.9|7208.6|7205.8|7207.6|7204.8|32
1626324720000|2021-07-15 04:52:00|7207.6|7204.8|7207.7|7204.9|7207.8|7205|7207.6|7204.8|28
1626324740000|2021-07-15 04:52:20|7207.8|7205|7208.2|7205.4|7208.6|7205.8|7207.8|7205|0
1626324750000|2021-07-15 04:52:30|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|1
1626324760000|2021-07-15 04:52:40|7208.2|7205.4|7208.2|7205.4|7208.6|7205.8|7208.2|7205.4|0
1626324770000|2021-07-15 04:52:50|7208.6|7205.8|7208.6|7205.8|7208.7|7205.9|7208.6|7205.8|1
1626324780000|2021-07-15 04:53:00|7208.7|7205.9|7208.2|7205.4|7208.8|7206|7208.2|7205.4|4
1626324800000|2021-07-15 04:53:20|||||||||1
1626324810000|2021-07-15 04:53:30|7207.8|7205|7208.2|7205.4|7208.2|7205.4|7207.8|7205|0
1626324830000|2021-07-15 04:53:50|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.2|7205.4|0
1626324840000|2021-07-15 04:54:00|7208.7|7205.9|7209.2|7206.4|7209.6|7206.8|7208.7|7205.9|9
1626324850000|2021-07-15 04:54:10|7209.6|7206.8|7209.2|7206.4|7209.6|7206.8|7209.2|7206.4|1
1626324860000|2021-07-15 04:54:20|||||||||1
1626324870000|2021-07-15 04:54:30|7208.8|7206|7208.2|7205.4|7208.8|7206|7208.2|7205.4|2
1626324880000|2021-07-15 04:54:40|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|0
1626324900000|2021-07-15 04:55:00|7208.7|7205.9|7209.2|7206.4|7209.2|7206.4|7208.7|7205.9|1
1626324910000|2021-07-15 04:55:10|7209.1|7206.3|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|0
1626324920000|2021-07-15 04:55:20|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|0
1626324930000|2021-07-15 04:55:30|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|0
1626324940000|2021-07-15 04:55:40|7209.2|7206.4|7209.1|7206.3|7209.2|7206.4|7209.1|7206.3|4
1626324960000|2021-07-15 04:56:00|7208.6|7205.8|7209.6|7206.8|7209.6|7206.8|7208.6|7205.8|2
1626324970000|2021-07-15 04:56:10|||||||||2
1626324980000|2021-07-15 04:56:20|7209.2|7206.4|7208.2|7205.4|7209.2|7206.4|7207.6|7204.8|17
1626324990000|2021-07-15 04:56:30|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|1
1626325020000|2021-07-15 04:57:00|||||||||2
1626325070000|2021-07-15 04:57:50|||||||||3
1626325080000|2021-07-15 04:58:00|7208.2|7205.4|7208.6|7205.8|7208.6|7205.8|7207.6|7204.8|10
1626325090000|2021-07-15 04:58:10|||||||||1
1626325100000|2021-07-15 04:58:20|||||||||3
1626325110000|2021-07-15 04:58:30|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|1
1626325120000|2021-07-15 04:58:40|||||||||1
1626325140000|2021-07-15 04:59:00|7208.1|7205.3|7207.6|7204.8|7208.1|7205.3|7207.6|7204.8|1
1626325160000|2021-07-15 04:59:20|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|2
1626325170000|2021-07-15 04:59:30|7208.2|7205.4|7207.6|7204.8|7208.2|7205.4|7207.6|7204.8|0
1626325180000|2021-07-15 04:59:40|||||||||1
1626325190000|2021-07-15 04:59:50|7208.1|7205.3|7208.2|7205.4|7208.2|7205.4|7208.1|7205.3|7
1626325200000|2021-07-15 05:00:00|7208.1|7205.3|7207.6|7204.8|7208.1|7205.3|7207.2|7204.4|5
1626325220000|2021-07-15 05:00:20|7207.7|7204.9|7208.2|7205.4|7208.6|7205.8|7207.7|7204.9|1
1626325230000|2021-07-15 05:00:30|7207.6|7204.8|7208.2|7205.4|7208.2|7205.4|7207.6|7204.8|4
1626325250000|2021-07-15 05:00:50|||||||||1
1626325260000|2021-07-15 05:01:00|||||||||3
1626325270000|2021-07-15 05:01:10|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|0
1626325290000|2021-07-15 05:01:30|7208.2|7205.4|7210.2|7207.4|7210.6|7207.8|7208.2|7205.4|23
1626325300000|2021-07-15 05:01:40|7210.6|7207.8|7210.2|7207.4|7210.6|7207.8|7210.2|7207.4|1
1626325310000|2021-07-15 05:01:50|7210.1|7207.3|7210.2|7207.4|7210.2|7207.4|7210.1|7207.3|0
1626325320000|2021-07-15 05:02:00|7210.1|7207.3|7209.6|7206.8|7210.1|7207.3|7209.6|7206.8|8
1626325330000|2021-07-15 05:02:10|7208.6|7205.8|7208.2|7205.4|7208.6|7205.8|7208.2|7205.4|6
1626325340000|2021-07-15 05:02:20|7208.6|7205.8|7208.2|7205.4|7208.6|7205.8|7208.2|7205.4|1
1626325350000|2021-07-15 05:02:30|7208.6|7205.8|7208.2|7205.4|7208.6|7205.8|7208.2|7205.4|2
1626325360000|2021-07-15 05:02:40|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|2
1626325400000|2021-07-15 05:03:20|||||||||1
1626325420000|2021-07-15 05:03:40|||||||||2
1626325440000|2021-07-15 05:04:00|7210.6|7207.8|7210.1|7207.3|7210.6|7207.8|7209.2|7206.4|23
1626325460000|2021-07-15 05:04:20|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.1|7207.3|0
1626325470000|2021-07-15 05:04:30|7210.1|7207.3|7210.2|7207.4|7210.2|7207.4|7210.1|7207.3|0
1626325480000|2021-07-15 05:04:40|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|0
1626325500000|2021-07-15 05:05:00|||||||||1
1626325510000|2021-07-15 05:05:10|7210.7|7207.9|7211.2|7208.4|7211.2|7208.4|7210.7|7207.9|18
1626325520000|2021-07-15 05:05:20|7210.8|7208|7210.7|7207.9|7210.8|7208|7210.6|7207.8|3
1626325530000|2021-07-15 05:05:30|7210.6|7207.8|7210.2|7207.4|7210.6|7207.8|7209.8|7207|1
1626325540000|2021-07-15 05:05:40|7210.6|7207.8|7210.7|7207.9|7211.2|7208.4|7210.6|7207.8|15
1626325560000|2021-07-15 05:06:00|7210.8|7208|7210.7|7207.9|7211.2|7208.4|7210.7|7207.9|0
1626325570000|2021-07-15 05:06:10|7211.1|7208.3|7210.6|7207.8|7211.1|7208.3|7210.6|7207.8|2
1626325580000|2021-07-15 05:06:20|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|1
1626325610000|2021-07-15 05:06:50|7210.6|7207.8|7210.2|7207.4|7210.6|7207.8|7210.2|7207.4|7
1626325620000|2021-07-15 05:07:00|7210.6|7207.8|7211.7|7208.9|7211.7|7208.9|7210.6|7207.8|10
1626325630000|2021-07-15 05:07:10|7211.6|7208.8|7212.6|7209.8|7212.6|7209.8|7211.6|7208.8|1
1626325640000|2021-07-15 05:07:20|7213.6|7210.8|7214.2|7211.4|7214.6|7211.8|7213.2|7210.4|39
1626325650000|2021-07-15 05:07:30|7214.1|7211.3|7213.6|7210.8|7214.1|7211.3|7213.6|7210.8|5
1626325660000|2021-07-15 05:07:40|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|1
1626325670000|2021-07-15 05:07:50|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.2|7210.4|1
1626325690000|2021-07-15 05:08:10|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7212.7|7209.9|1
1626325700000|2021-07-15 05:08:20|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|0
1626325710000|2021-07-15 05:08:30|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|0
1626325720000|2021-07-15 05:08:40|||||||||1
1626325730000|2021-07-15 05:08:50|7213.6|7210.8|7214.2|7211.4|7214.2|7211.4|7213.6|7210.8|10
1626325740000|2021-07-15 05:09:00|7213.7|7210.9|7214.2|7211.4|7214.2|7211.4|7213.6|7210.8|6
1626325750000|2021-07-15 05:09:10|7214.6|7211.8|7214.6|7211.8|7215.6|7212.8|7214.6|7211.8|7
1626325760000|2021-07-15 05:09:20|7214.7|7211.9|7215.2|7212.4|7215.2|7212.4|7214.7|7211.9|3
1626325770000|2021-07-15 05:09:30|7215.1|7212.3|7214.6|7211.8|7215.1|7212.3|7214.6|7211.8|3
1626325780000|2021-07-15 05:09:40|7215.1|7212.3|7215.6|7212.8|7215.6|7212.8|7214.7|7211.9|17
1626325790000|2021-07-15 05:09:50|7215.2|7212.4|7215.2|7212.4|7215.6|7212.8|7214.7|7211.9|0
1626325800000|2021-07-15 05:10:00|7215.6|7212.8|7215.2|7212.4|7215.6|7212.8|7215.2|7212.4|1
1626325810000|2021-07-15 05:10:10|7214.7|7211.9|7215.2|7212.4|7215.2|7212.4|7214.7|7211.9|0
1626325820000|2021-07-15 05:10:20|7214.7|7211.9|7214.6|7211.8|7214.7|7211.9|7214.2|7211.4|12
1626325830000|2021-07-15 05:10:30|7214.2|7211.4|7213.2|7210.4|7214.2|7211.4|7213.2|7210.4|4
1626325840000|2021-07-15 05:10:40|7213.6|7210.8|7213.2|7210.4|7213.6|7210.8|7213.2|7210.4|0
1626325850000|2021-07-15 05:10:50|7212.7|7209.9|7213.2|7210.4|7213.2|7210.4|7212.7|7209.9|6
1626325860000|2021-07-15 05:11:00|7213.1|7210.3|7211.2|7208.4|7213.1|7210.3|7210.2|7207.4|89
1626325870000|2021-07-15 05:11:10|7210.7|7207.9|7211.2|7208.4|7211.2|7208.4|7210.7|7207.9|0
1626325880000|2021-07-15 05:11:20|7210.7|7207.9|7209.7|7206.9|7210.7|7207.9|7209.7|7206.9|6
1626325890000|2021-07-15 05:11:30|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.2|7206.4|1
1626325900000|2021-07-15 05:11:40|||||||||2
1626325910000|2021-07-15 05:11:50|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|9
1626325920000|2021-07-15 05:12:00|||||||||3
1626325930000|2021-07-15 05:12:10|||||||||1
1626325940000|2021-07-15 05:12:20|7210.2|7207.4|7211.2|7208.4|7211.6|7208.8|7210.2|7207.4|6
1626325950000|2021-07-15 05:12:30|7210.7|7207.9|7210.2|7207.4|7210.7|7207.9|7210.2|7207.4|1
1626325960000|2021-07-15 05:12:40|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|0
1626325970000|2021-07-15 05:12:50|7210.6|7207.8|7210.7|7207.9|7210.7|7207.9|7210.6|7207.8|0
1626325980000|2021-07-15 05:13:00|7211.1|7208.3|7211.2|7208.4|7211.2|7208.4|7211.1|7208.3|1
1626325990000|2021-07-15 05:13:10|7212.2|7209.4|7213.2|7210.4|7213.2|7210.4|7212.2|7209.4|11
1626326000000|2021-07-15 05:13:20|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|0
1626326010000|2021-07-15 05:13:30|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|6
1626326020000|2021-07-15 05:13:40|7213.6|7210.8|7213.2|7210.4|7213.6|7210.8|7212.7|7209.9|3
1626326040000|2021-07-15 05:14:00|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|0
1626326060000|2021-07-15 05:14:20|7213.7|7210.9|7214.6|7211.8|7215.2|7212.4|7213.7|7210.9|13
1626326070000|2021-07-15 05:14:30|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|4
1626326080000|2021-07-15 05:14:40|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|0
1626326090000|2021-07-15 05:14:50|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7213.6|7210.8|6
1626326100000|2021-07-15 05:15:00|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|0
1626326110000|2021-07-15 05:15:10|7213.7|7210.9|7213.2|7210.4|7214.2|7211.4|7213.2|7210.4|1
1626326120000|2021-07-15 05:15:20|||||||||1
1626326130000|2021-07-15 05:15:30|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|5
1626326140000|2021-07-15 05:15:40|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|2
1626326160000|2021-07-15 05:16:00|||||||||2
1626326170000|2021-07-15 05:16:10|7213.6|7210.8|7213.1|7210.3|7213.6|7210.8|7212.6|7209.8|7
1626326180000|2021-07-15 05:16:20|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|0
1626326190000|2021-07-15 05:16:30|7213.6|7210.8|7215.2|7212.4|7215.2|7212.4|7213.6|7210.8|83
1626326200000|2021-07-15 05:16:40|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|3
1626326210000|2021-07-15 05:16:50|7215.2|7212.4|7214.2|7211.4|7215.6|7212.8|7214.2|7211.4|3
1626326220000|2021-07-15 05:17:00|7214.7|7211.9|7214.7|7211.9|7215.2|7212.4|7214.6|7211.8|7
1626326230000|2021-07-15 05:17:10|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|0
1626326240000|2021-07-15 05:17:20|7214.2|7211.4|7213.2|7210.4|7214.2|7211.4|7213.2|7210.4|8
1626326250000|2021-07-15 05:17:30|||||||||2
1626326260000|2021-07-15 05:17:40|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|0
1626326270000|2021-07-15 05:17:50|7212.6|7209.8|7212.2|7209.4|7212.6|7209.8|7212.2|7209.4|2
1626326300000|2021-07-15 05:18:20|7211.7|7208.9|7211.6|7208.8|7211.7|7208.9|7211.6|7208.8|7
1626326320000|2021-07-15 05:18:40|||||||||1
1626326360000|2021-07-15 05:19:20|7211.7|7208.9|7212.2|7209.4|7212.2|7209.4|7211.7|7208.9|11
1626326370000|2021-07-15 05:19:30|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|0
1626326380000|2021-07-15 05:19:40|7212.2|7209.4|7212.1|7209.3|7212.2|7209.4|7212.1|7209.3|1
1626326390000|2021-07-15 05:19:50|7211.7|7208.9|7212.1|7209.3|7212.1|7209.3|7211.7|7208.9|2
1626326400000|2021-07-15 05:20:00|7212.2|7209.4|7212.6|7209.8|7212.6|7209.8|7212.2|7209.4|1
1626326410000|2021-07-15 05:20:10|7212.7|7209.9|7213.6|7210.8|7213.6|7210.8|7212.7|7209.9|18
1626326440000|2021-07-15 05:20:40|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|13
1626326450000|2021-07-15 05:20:50|7211.7|7208.9|7211.7|7208.9|7212.6|7209.8|7211.6|7208.8|8
1626326460000|2021-07-15 05:21:00|||||||||6
1626326470000|2021-07-15 05:21:10|7212.2|7209.4|7211.6|7208.8|7212.2|7209.4|7211.6|7208.8|12
1626326480000|2021-07-15 05:21:20|7211.7|7208.9|7212.2|7209.4|7212.2|7209.4|7211.7|7208.9|2
1626326490000|2021-07-15 05:21:30|7212.6|7209.8|7213.2|7210.4|7213.2|7210.4|7212.6|7209.8|1
1626326500000|2021-07-15 05:21:40|7212.7|7209.9|7212.7|7209.9|7213.2|7210.4|7212.7|7209.9|1
1626326510000|2021-07-15 05:21:50|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|0
1626326520000|2021-07-15 05:22:00|7213|7210.2|7213.6|7210.8|7214.2|7211.4|7213|7210.2|3
1626326530000|2021-07-15 05:22:10|||||||||1
1626326540000|2021-07-15 05:22:20|7214.1|7211.3|7213.6|7210.8|7214.2|7211.4|7213.6|7210.8|2
1626326550000|2021-07-15 05:22:30|7213.7|7210.9|7213.6|7210.8|7214.1|7211.3|7213.6|7210.8|1
1626326560000|2021-07-15 05:22:40|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|0
1626326570000|2021-07-15 05:22:50|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|0
1626326580000|2021-07-15 05:23:00|||||||||1
1626326590000|2021-07-15 05:23:10|7213.7|7210.9|7214.1|7211.3|7214.2|7211.4|7213.6|7210.8|13
1626326600000|2021-07-15 05:23:20|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.6|7210.8|0
1626326610000|2021-07-15 05:23:30|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|0
1626326620000|2021-07-15 05:23:40|||||||||2
1626326630000|2021-07-15 05:23:50|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|1
1626326640000|2021-07-15 05:24:00|7213.6|7210.8|7213.7|7210.9|7213.7|7210.9|7213.6|7210.8|6
1626326650000|2021-07-15 05:24:10|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|0
1626326660000|2021-07-15 05:24:20|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|1
1626326670000|2021-07-15 05:24:30|||||||||1
1626326680000|2021-07-15 05:24:40|7214.2|7211.4|7214.6|7211.8|7214.6|7211.8|7214.2|7211.4|0
1626326690000|2021-07-15 05:24:50|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|1
1626326700000|2021-07-15 05:25:00|||||||||1
1626326710000|2021-07-15 05:25:10|7214.6|7211.8|7214.2|7211.4|7214.6|7211.8|7214.2|7211.4|1
1626326720000|2021-07-15 05:25:20|7214.6|7211.8|7214.2|7211.4|7214.6|7211.8|7214.2|7211.4|1
1626326730000|2021-07-15 05:25:30|7213.6|7210.8|7214.2|7211.4|7214.2|7211.4|7213.6|7210.8|5
1626326740000|2021-07-15 05:25:40|7213.7|7210.9|7213.6|7210.8|7214.1|7211.3|7213.6|7210.8|1
1626326750000|2021-07-15 05:25:50|7214|7211.2|7214.6|7211.8|7214.6|7211.8|7214|7211.2|91
1626326760000|2021-07-15 05:26:00|||||||||3
1626326770000|2021-07-15 05:26:10|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|0
1626326780000|2021-07-15 05:26:20|7213.1|7210.3|7211|7208.2|7213.6|7210.8|7209.6|7206.8|213
1626326790000|2021-07-15 05:26:30|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|0
1626326800000|2021-07-15 05:26:40|7211.6|7208.8|7211|7208.2|7212|7209.2|7210.5|7207.7|16
1626326810000|2021-07-15 05:26:50|7210.6|7207.8|7210.5|7207.7|7211|7208.2|7210.5|7207.7|1
1626326820000|2021-07-15 05:27:00|7210.6|7207.8|7211.5|7208.7|7211.5|7208.7|7210.6|7207.8|3
1626326830000|2021-07-15 05:27:10|7211|7208.2|7211|7208.2|7211.5|7208.7|7211|7208.2|4
1626326850000|2021-07-15 05:27:30|7210.6|7207.8|7210|7207.2|7210.6|7207.8|7210|7207.2|6
1626326860000|2021-07-15 05:27:40|||||||||1
1626326870000|2021-07-15 05:27:50|7209.6|7206.8|7208.6|7205.8|7209.6|7206.8|7208.6|7205.8|7
1626326880000|2021-07-15 05:28:00|7209|7206.2|7208.5|7205.7|7209.5|7206.7|7208.5|7205.7|14
1626326890000|2021-07-15 05:28:10|7207.6|7204.8|7208|7205.2|7208|7205.2|7207.6|7204.8|10
1626326900000|2021-07-15 05:28:20|7207.6|7204.8|7208|7205.2|7208|7205.2|7207.5|7204.7|9
1626326910000|2021-07-15 05:28:30|7207.6|7204.8|7207.5|7204.7|7207.6|7204.8|7207.5|7204.7|3
1626326920000|2021-07-15 05:28:40|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|3
1626326930000|2021-07-15 05:28:50|7207.5|7204.7|7208|7205.2|7208.5|7205.7|7207.5|7204.7|5
1626326940000|2021-07-15 05:29:00|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|1
1626326960000|2021-07-15 05:29:20|||||||||2
1626326970000|2021-07-15 05:29:30|7208|7205.2|7208.5|7205.7|7209|7206.2|7208|7205.2|10
1626326980000|2021-07-15 05:29:40|7209|7206.2|7209.5|7206.7|7209.5|7206.7|7208.5|7205.7|1
1626326990000|2021-07-15 05:29:50|7208.5|7205.7|7209|7206.2|7209.5|7206.7|7207.5|7204.7|44
1626327000000|2021-07-15 05:30:00|7209.5|7206.7|7207|7204.2|7209.6|7206.8|7206|7203.2|53
1626327010000|2021-07-15 05:30:10|7207.5|7204.7|7208|7205.2|7208.5|7205.7|7207.5|7204.7|13
1626327020000|2021-07-15 05:30:20|7207.9|7205.1|7204.9|7202.1|7207.9|7205.1|7204.9|7202.1|31
1626327030000|2021-07-15 05:30:30|7204.5|7201.7|7203.5|7200.7|7206|7203.2|7203.5|7200.7|14
1626327040000|2021-07-15 05:30:40|7203.6|7200.8|7204|7201.2|7204.5|7201.7|7203.5|7200.7|12
1626327050000|2021-07-15 05:30:50|7204.5|7201.7|7203.5|7200.7|7205|7202.2|7203.5|7200.7|14
1626327060000|2021-07-15 05:31:00|7203.6|7200.8|7205|7202.2|7205|7202.2|7203|7200.2|15
1626327070000|2021-07-15 05:31:10|7205.1|7202.3|7205.6|7202.8|7205.6|7202.8|7205.1|7202.3|4
1626327080000|2021-07-15 05:31:20|7205.5|7202.7|7209|7206.2|7209.5|7206.7|7205.5|7202.7|10
1626327090000|2021-07-15 05:31:30|7208.6|7205.8|7210|7207.2|7210.5|7207.7|7208.6|7205.8|8
1626327100000|2021-07-15 05:31:40|7209.5|7206.7|7208|7205.2|7210|7207.2|7208|7205.2|11
1626327110000|2021-07-15 05:31:50|7207.5|7204.7|7206|7203.2|7207.6|7204.8|7206|7203.2|31
1626327120000|2021-07-15 05:32:00|7206.5|7203.7|7208|7205.2|7208|7205.2|7206|7203.2|9
1626327130000|2021-07-15 05:32:10|7208.5|7205.7|7208.5|7205.7|7209|7206.2|7207.5|7204.7|23
1626327140000|2021-07-15 05:32:20|7208|7205.2|7209|7206.2|7209|7206.2|7208|7205.2|6
1626327150000|2021-07-15 05:32:30|7209.5|7206.7|7209|7206.2|7209.5|7206.7|7209|7206.2|0
1626327160000|2021-07-15 05:32:40|7209.5|7206.7|7210.5|7207.7|7211|7208.2|7209.5|7206.7|12
1626327170000|2021-07-15 05:32:50|7210.6|7207.8|7209.6|7206.8|7210.6|7207.8|7209|7206.2|19
1626327180000|2021-07-15 05:33:00|7209.5|7206.7|7209.5|7206.7|7210|7207.2|7207.6|7204.8|15
1626327190000|2021-07-15 05:33:10|7210|7207.2|7208.5|7205.7|7210|7207.2|7208|7205.2|6
1626327200000|2021-07-15 05:33:20|7208|7205.2|7208.5|7205.7|7208.5|7205.7|7208|7205.2|2
1626327210000|2021-07-15 05:33:30|7209|7206.2|7209|7206.2|7209|7206.2|7208|7205.2|7
1626327220000|2021-07-15 05:33:40|7208.9|7206.1|7208|7205.2|7208.9|7206.1|7207.5|7204.7|18
1626327230000|2021-07-15 05:33:50|7207.5|7204.7|7208.5|7205.7|7208.5|7205.7|7207.5|7204.7|11
1626327240000|2021-07-15 05:34:00|7208.6|7205.8|7210|7207.2|7210|7207.2|7207|7204.2|10
1626327250000|2021-07-15 05:34:10|7209.9|7207.1|7209|7206.2|7209.9|7207.1|7208.5|7205.7|4
1626327260000|2021-07-15 05:34:20|7208.6|7205.8|7211|7208.2|7211|7208.2|7208.6|7205.8|58
1626327270000|2021-07-15 05:34:30|7210.6|7207.8|7210.5|7207.7|7210.6|7207.8|7210|7207.2|30
1626327280000|2021-07-15 05:34:40|7210.1|7207.3|7209|7206.2|7210.1|7207.3|7208.6|7205.8|9
1626327290000|2021-07-15 05:34:50|7209.6|7206.8|7212|7209.2|7212.5|7209.7|7209.6|7206.8|13
1626327300000|2021-07-15 05:35:00|7212.5|7209.7|7213.6|7210.8|7213.6|7210.8|7212.5|7209.7|23
1626327310000|2021-07-15 05:35:10|7213.5|7210.7|7213|7210.2|7213.5|7210.7|7211.5|7208.7|11
1626327320000|2021-07-15 05:35:20|7212.5|7209.7|7213|7210.2|7213.5|7210.7|7212.5|7209.7|3
1626327330000|2021-07-15 05:35:30|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|2
1626327340000|2021-07-15 05:35:40|7212.6|7209.8|7213|7210.2|7213|7210.2|7212.6|7209.8|2
1626327350000|2021-07-15 05:35:50|7213.5|7210.7|7213|7210.2|7213.5|7210.7|7213|7210.2|5
1626327360000|2021-07-15 05:36:00|7213.5|7210.7|7214|7211.2|7214|7211.2|7213|7210.2|4
1626327370000|2021-07-15 05:36:10|7213.5|7210.7|7213|7210.2|7213.5|7210.7|7213|7210.2|5
1626327380000|2021-07-15 05:36:20|7212.9|7210.1|7212|7209.2|7212.9|7210.1|7212|7209.2|9
1626327390000|2021-07-15 05:36:30|7212.5|7209.7|7211|7208.2|7213|7210.2|7211|7208.2|36
1626327400000|2021-07-15 05:36:40|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|0
1626327410000|2021-07-15 05:36:50|7211|7208.2|7211|7208.2|7211|7208.2|7210.6|7207.8|5
1626327420000|2021-07-15 05:37:00|7210.6|7207.8|7211.6|7208.8|7212.6|7209.8|7210.6|7207.8|30
1626327430000|2021-07-15 05:37:10|7211.1|7208.3|7210.6|7207.8|7211.1|7208.3|7210.6|7207.8|4
1626327440000|2021-07-15 05:37:20|7209.7|7206.9|7209.6|7206.8|7209.7|7206.9|7209.6|7206.8|10
1626327450000|2021-07-15 05:37:30|7208.6|7205.8|7208.1|7205.3|7208.6|7205.8|7208.1|7205.3|2
1626327460000|2021-07-15 05:37:40|7208.6|7205.8|7207.1|7204.3|7208.6|7205.8|7207.1|7204.3|2
1626327470000|2021-07-15 05:37:50|7206.6|7203.8|7208.6|7205.8|7208.6|7205.8|7206.6|7203.8|29
1626327480000|2021-07-15 05:38:00|7207.6|7204.8|7209.6|7206.8|7209.6|7206.8|7207.6|7204.8|2
1626327490000|2021-07-15 05:38:10|||||||||2
1626327500000|2021-07-15 05:38:20|||||||||1
1626327520000|2021-07-15 05:38:40|7210.1|7207.3|7213.6|7210.8|7213.6|7210.8|7210.1|7207.3|15
1626327530000|2021-07-15 05:38:50|7213.1|7210.3|7213.6|7210.8|7213.6|7210.8|7212.6|7209.8|4
1626327540000|2021-07-15 05:39:00|7214|7211.2|7214.6|7211.8|7215.1|7212.3|7213.6|7210.8|19
1626327550000|2021-07-15 05:39:10|7214.7|7211.9|7214.6|7211.8|7215.1|7212.3|7214.6|7211.8|4
1626327560000|2021-07-15 05:39:20|7214.7|7211.9|7215.1|7212.3|7215.1|7212.3|7214.6|7211.8|6
1626327570000|2021-07-15 05:39:30|7214.6|7211.8|7213.6|7210.8|7214.6|7211.8|7213.6|7210.8|14
1626327580000|2021-07-15 05:39:40|7212.7|7209.9|7212.6|7209.8|7213.1|7210.3|7212.6|7209.8|11
1626327590000|2021-07-15 05:39:50|7212|7209.2|7210.6|7207.8|7212|7209.2|7210.6|7207.8|40
1626327600000|2021-07-15 05:40:00|7211|7208.2|7211|7208.2|7211|7208.2|7211|7208.2|2
1626327610000|2021-07-15 05:40:10|7211.1|7208.3|7211.5|7208.7|7211.6|7208.8|7211.1|7208.3|9
1626327620000|2021-07-15 05:40:20|7210.6|7207.8|7211|7208.2|7211|7208.2|7210.6|7207.8|0
1626327630000|2021-07-15 05:40:30|7211.5|7208.7|7211|7208.2|7212.1|7209.3|7211|7208.2|69
1626327640000|2021-07-15 05:40:40|7211.1|7208.3|7211.6|7208.8|7212.1|7209.3|7211.1|7208.3|174
1626327650000|2021-07-15 05:40:50|7211.1|7208.3|7211.6|7208.8|7212.1|7209.3|7211.1|7208.3|1
1626327660000|2021-07-15 05:41:00|7212.1|7209.3|7213.1|7210.3|7213.1|7210.3|7212.1|7209.3|3
1626327670000|2021-07-15 05:41:10|7213.6|7210.8|7212|7209.2|7214.1|7211.3|7211.6|7208.8|155
1626327680000|2021-07-15 05:41:20|7211.6|7208.8|7212.6|7209.8|7212.6|7209.8|7211.6|7208.8|8
1626327690000|2021-07-15 05:41:30|7213|7210.2|7212.6|7209.8|7213|7210.2|7212.4|7209.6|8
1626327700000|2021-07-15 05:41:40|7212.5|7209.7|7212.1|7209.3|7212.5|7209.7|7212.1|7209.3|0
1626327710000|2021-07-15 05:41:50|7212|7209.2|7211.6|7208.8|7212.5|7209.7|7211.6|7208.8|3
1626327720000|2021-07-15 05:42:00|7212.1|7209.3|7212|7209.2|7212.1|7209.3|7212|7209.2|0
1626327730000|2021-07-15 05:42:10|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|0
1626327740000|2021-07-15 05:42:20|||||||||1
1626327750000|2021-07-15 05:42:30|7211.4|7208.6|7212.1|7209.3|7212.6|7209.8|7210.6|7207.8|65
1626327760000|2021-07-15 05:42:40|7211.6|7208.8|7211.6|7208.8|7212.1|7209.3|7211.6|7208.8|2
1626327770000|2021-07-15 05:42:50|||||||||1
1626327780000|2021-07-15 05:43:00|7211|7208.2|7211.6|7208.8|7211.6|7208.8|7210.6|7207.8|7
1626327800000|2021-07-15 05:43:20|7211.1|7208.3|7211.6|7208.8|7212.1|7209.3|7211.1|7208.3|118
1626327810000|2021-07-15 05:43:30|7211.1|7208.3|7211.7|7208.9|7211.7|7208.9|7211.1|7208.3|2
1626327820000|2021-07-15 05:43:40|7211.6|7208.8|7210.6|7207.8|7211.6|7208.8|7210.6|7207.8|3
1626327830000|2021-07-15 05:43:50|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|4
1626327840000|2021-07-15 05:44:00|7211.6|7208.8|7212.1|7209.3|7212.1|7209.3|7211.6|7208.8|7
1626327850000|2021-07-15 05:44:10|7211.6|7208.8|7211.6|7208.8|7212.1|7209.3|7211.6|7208.8|0
1626327860000|2021-07-15 05:44:20|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.6|7208.8|2
1626327870000|2021-07-15 05:44:30|7212.1|7209.3|7212.1|7209.3|7212.7|7209.9|7212.1|7209.3|7
1626327880000|2021-07-15 05:44:40|7211.7|7208.9|7211.6|7208.8|7212.1|7209.3|7211.6|7208.8|4
1626327900000|2021-07-15 05:45:00|7211.7|7208.9|7212.1|7209.3|7212.1|7209.3|7211.7|7208.9|4
1626327920000|2021-07-15 05:45:20|7212.6|7209.8|7214.1|7211.3|7214.1|7211.3|7212.6|7209.8|9
1626327930000|2021-07-15 05:45:30|7213.7|7210.9|7213.6|7210.8|7213.7|7210.9|7213.6|7210.8|3
1626327940000|2021-07-15 05:45:40|7213.7|7210.9|7214.1|7211.3|7214.1|7211.3|7213.6|7210.8|4
1626327950000|2021-07-15 05:45:50|7213.6|7210.8|7214.1|7211.3|7214.6|7211.8|7213.6|7210.8|3
1626327960000|2021-07-15 05:46:00|7213.6|7210.8|7213.1|7210.3|7213.7|7210.9|7213.1|7210.3|13
1626327970000|2021-07-15 05:46:10|7212.7|7209.9|7212.1|7209.3|7212.7|7209.9|7211.1|7208.3|29
1626327980000|2021-07-15 05:46:20|7212.6|7209.8|7212.7|7209.9|7212.7|7209.9|7212.6|7209.8|0
1626328000000|2021-07-15 05:46:40|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|3
1626328010000|2021-07-15 05:46:50|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|1
1626328020000|2021-07-15 05:47:00|7212.6|7209.8|7213.1|7210.3|7213.1|7210.3|7212.1|7209.3|7
1626328030000|2021-07-15 05:47:10|7213.6|7210.8|7214.1|7211.3|7214.1|7211.3|7213.6|7210.8|9
1626328040000|2021-07-15 05:47:20|7213.7|7210.9|7214.6|7211.8|7214.7|7211.9|7213.1|7210.3|27
1626328050000|2021-07-15 05:47:30|7214.1|7211.3|7213.6|7210.8|7214.1|7211.3|7213.6|7210.8|1
1626328060000|2021-07-15 05:47:40|7213.7|7210.9|7214.1|7211.3|7214.7|7211.9|7213.6|7210.8|8
1626328070000|2021-07-15 05:47:50|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.1|7210.3|6
1626328080000|2021-07-15 05:48:00|7213.7|7210.9|7214.1|7211.3|7214.6|7211.8|7213.7|7210.9|2
1626328090000|2021-07-15 05:48:10|||||||||2
1626328100000|2021-07-15 05:48:20|7213.7|7210.9|7212.1|7209.3|7214.6|7211.8|7212.1|7209.3|14
1626328110000|2021-07-15 05:48:30|7212.7|7209.9|7213.1|7210.3|7213.1|7210.3|7212.7|7209.9|4
1626328120000|2021-07-15 05:48:40|7212.7|7209.9|7212.1|7209.3|7213.1|7210.3|7211.7|7208.9|10
1626328130000|2021-07-15 05:48:50|7212.2|7209.4|7212.6|7209.8|7212.6|7209.8|7212.2|7209.4|0
1626328140000|2021-07-15 05:49:00|7213.1|7210.3|7212.6|7209.8|7213.1|7210.3|7212.6|7209.8|1
1626328150000|2021-07-15 05:49:10|7212.7|7209.9|7212.1|7209.3|7212.7|7209.9|7212.1|7209.3|2
1626328160000|2021-07-15 05:49:20|7211.7|7208.9|7211.1|7208.3|7211.7|7208.9|7211.1|7208.3|5
1626328170000|2021-07-15 05:49:30|7210.7|7207.9|7209.6|7206.8|7210.7|7207.9|7209.6|7206.8|9
1626328180000|2021-07-15 05:49:40|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7208.7|7205.9|0
1626328190000|2021-07-15 05:49:50|7208.6|7205.8|7208.1|7205.3|7209.1|7206.3|7208.1|7205.3|4
1626328200000|2021-07-15 05:50:00|7207.7|7204.9|7206.1|7203.3|7207.7|7204.9|7206.1|7203.3|10
1626328210000|2021-07-15 05:50:10|7206.6|7203.8|7207.1|7204.3|7207.6|7204.8|7206.6|7203.8|20
1626328220000|2021-07-15 05:50:20|7207.6|7204.8|7207.1|7204.3|7207.6|7204.8|7206.6|7203.8|14
1626328230000|2021-07-15 05:50:30|||||||||1
1626328240000|2021-07-15 05:50:40|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|2
1626328250000|2021-07-15 05:50:50|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|0
1626328260000|2021-07-15 05:51:00|7206.7|7203.9|7207.1|7204.3|7207.1|7204.3|7206.7|7203.9|1
1626328270000|2021-07-15 05:51:10|7206.6|7203.8|7207.1|7204.3|7207.1|7204.3|7206.6|7203.8|11
1626328280000|2021-07-15 05:51:20|||||||||1
1626328290000|2021-07-15 05:51:30|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|0
1626328300000|2021-07-15 05:51:40|7208|7205.2|7207.6|7204.8|7208.6|7205.8|7207.6|7204.8|5
1626328310000|2021-07-15 05:51:50|7208.1|7205.3|7208.6|7205.8|7208.6|7205.8|7208.1|7205.3|1
1626328320000|2021-07-15 05:52:00|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|2
1626328330000|2021-07-15 05:52:10|||||||||2
1626328340000|2021-07-15 05:52:20|7207.6|7204.8|7207.6|7204.8|7208.1|7205.3|7207.6|7204.8|4
1626328350000|2021-07-15 05:52:30|7207.5|7204.7|7204.6|7201.8|7207.5|7204.7|7204.6|7201.8|20
1626328360000|2021-07-15 05:52:40|7204.1|7201.3|7203.6|7200.8|7204.1|7201.3|7203.6|7200.8|28
1626328370000|2021-07-15 05:52:50|7204.1|7201.3|7204.6|7201.8|7204.6|7201.8|7204.1|7201.3|8
1626328380000|2021-07-15 05:53:00|7204.7|7201.9|7205.6|7202.8|7205.6|7202.8|7204.6|7201.8|8
1626328390000|2021-07-15 05:53:10|7205.7|7202.9|7205.6|7202.8|7205.7|7202.9|7205.6|7202.8|4
1626328400000|2021-07-15 05:53:20|7206.1|7203.3|7206.6|7203.8|7206.6|7203.8|7206.1|7203.3|5
1626328410000|2021-07-15 05:53:30|7206.1|7203.3|7207.6|7204.8|7207.6|7204.8|7206.1|7203.3|5
1626328430000|2021-07-15 05:53:50|7208.1|7205.3|7208.6|7205.8|7208.6|7205.8|7208.1|7205.3|2
1626328440000|2021-07-15 05:54:00|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|4
1626328450000|2021-07-15 05:54:10|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|0
1626328460000|2021-07-15 05:54:20|7209.1|7206.3|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|1
1626328470000|2021-07-15 05:54:30|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|2
1626328480000|2021-07-15 05:54:40|||||||||2
1626328490000|2021-07-15 05:54:50|7208.6|7205.8|7208.1|7205.3|7208.6|7205.8|7207.6|7204.8|4
1626328500000|2021-07-15 05:55:00|||||||||1
1626328510000|2021-07-15 05:55:10|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|0
1626328520000|2021-07-15 05:55:20|7206.7|7203.9|7206.1|7203.3|7206.7|7203.9|7206.1|7203.3|6
1626328530000|2021-07-15 05:55:30|7205.6|7202.8|7204.6|7201.8|7206.1|7203.3|7204.1|7201.3|35
1626328540000|2021-07-15 05:55:40|7205.1|7202.3|7204.6|7201.8|7205.1|7202.3|7204.6|7201.8|10
1626328550000|2021-07-15 05:55:50|7204.1|7201.3|7204.6|7201.8|7204.6|7201.8|7204.1|7201.3|14
1626328560000|2021-07-15 05:56:00|7205.1|7202.3|7205.6|7202.8|7205.7|7202.9|7205.1|7202.3|10
1626328570000|2021-07-15 05:56:10|7205.7|7202.9|7205.6|7202.8|7206.6|7203.8|7205.6|7202.8|15
1626328580000|2021-07-15 05:56:20|7206.6|7203.8|7205.6|7202.8|7206.6|7203.8|7205.6|7202.8|20
1626328590000|2021-07-15 05:56:30|7205.5|7202.7|7204.6|7201.8|7205.5|7202.7|7204.6|7201.8|5
1626328600000|2021-07-15 05:56:40|||||||||5
1626328610000|2021-07-15 05:56:50|7204.4|7201.6|7204.6|7201.8|7204.6|7201.8|7203.6|7200.8|6
1626328620000|2021-07-15 05:57:00|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|3
1626328630000|2021-07-15 05:57:10|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|1
1626328640000|2021-07-15 05:57:20|||||||||1
1626328660000|2021-07-15 05:57:40|||||||||18
1626328670000|2021-07-15 05:57:50|7204.5|7201.7|7203.6|7200.8|7204.5|7201.7|7203.6|7200.8|34
1626328680000|2021-07-15 05:58:00|7204|7201.2|7204.6|7201.8|7204.6|7201.8|7203.6|7200.8|8
1626328690000|2021-07-15 05:58:10|||||||||1
1626328700000|2021-07-15 05:58:20|7204.1|7201.3|7206.6|7203.8|7206.6|7203.8|7204.1|7201.3|33
1626328710000|2021-07-15 05:58:30|7206.1|7203.3|7206.1|7203.3|7206.6|7203.8|7206.1|7203.3|7
1626328720000|2021-07-15 05:58:40|||||||||2
1626328740000|2021-07-15 05:59:00|7205.6|7202.8|7206.1|7203.3|7206.1|7203.3|7205.6|7202.8|11
1626328750000|2021-07-15 05:59:10|7205.6|7202.8|7204.6|7201.8|7205.6|7202.8|7204.6|7201.8|3
1626328760000|2021-07-15 05:59:20|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7204.6|7201.8|1
1626328770000|2021-07-15 05:59:30|7205|7202.2|7205.1|7202.3|7205.1|7202.3|7204.6|7201.8|4
1626328780000|2021-07-15 05:59:40|7205|7202.2|7205.1|7202.3|7205.1|7202.3|7205|7202.2|2
1626328790000|2021-07-15 05:59:50|7204.6|7201.8|7204.1|7201.3|7205.1|7202.3|7204.1|7201.3|3
1626328800000|2021-07-15 06:00:00|7204.6|7201.8|7205.1|7202.3|7205.6|7202.8|7204.1|7201.3|12
1626328810000|2021-07-15 06:00:10|7205.6|7202.8|7207.1|7204.3|7207.1|7204.3|7205.6|7202.8|4
1626328820000|2021-07-15 06:00:20|7207|7204.2|7206.1|7203.3|7207|7204.2|7205.7|7202.9|6
1626328830000|2021-07-15 06:00:30|7205.1|7202.3|7205.1|7202.3|7205.6|7202.8|7205.1|7202.3|13
1626328840000|2021-07-15 06:00:40|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|5
1626328850000|2021-07-15 06:00:50|7203.6|7200.8|7199.6|7196.8|7203.6|7200.8|7199.6|7196.8|45
1626328860000|2021-07-15 06:01:00|7200.1|7197.3|7200.6|7197.8|7201.6|7198.8|7200.1|7197.3|20
1626328870000|2021-07-15 06:01:10|7201.6|7198.8|7199.6|7196.8|7201.6|7198.8|7199.6|7196.8|15
1626328880000|2021-07-15 06:01:20|7199.1|7196.3|7201.6|7198.8|7201.6|7198.8|7199.1|7196.3|15
1626328890000|2021-07-15 06:01:30|7201.1|7198.3|7201.6|7198.8|7201.7|7198.9|7201.1|7198.3|10
1626328900000|2021-07-15 06:01:40|7201.4|7198.6|7200.6|7197.8|7201.6|7198.8|7200.6|7197.8|5
1626328920000|2021-07-15 06:02:00|7200.4|7197.6|7195.4|7192.6|7200.4|7197.6|7195.4|7192.6|127
1626328930000|2021-07-15 06:02:10|7196.4|7193.6|7196.4|7193.6|7197|7194.2|7195.6|7192.8|38
1626328940000|2021-07-15 06:02:20|7195.6|7192.8|7195|7192.2|7195.6|7192.8|7194.9|7192.1|12
1626328950000|2021-07-15 06:02:30|7194.9|7192.1|7194.9|7192.1|7195|7192.2|7194.4|7191.6|18
1626328960000|2021-07-15 06:02:40|7195.5|7192.7|7194.4|7191.6|7195.6|7192.8|7194.4|7191.6|35
1626328970000|2021-07-15 06:02:50|7194.3|7191.5|7193|7190.2|7194.3|7191.5|7192.9|7190.1|21
1626328980000|2021-07-15 06:03:00|7192.9|7190.1|7193.4|7190.6|7193.4|7190.6|7192.5|7189.7|4
1626328990000|2021-07-15 06:03:10|7194.4|7191.6|7193|7190.2|7195.4|7192.6|7192.5|7189.7|18
1626329000000|2021-07-15 06:03:20|7192.4|7189.6|7190.4|7187.6|7192.4|7189.6|7190.4|7187.6|43
1626329010000|2021-07-15 06:03:30|7190.6|7187.8|7190.9|7188.1|7191.4|7188.6|7190.5|7187.7|20
1626329020000|2021-07-15 06:03:40|7191.4|7188.6|7193|7190.2|7193.4|7190.6|7190.9|7188.1|18
1626329030000|2021-07-15 06:03:50|7193.4|7190.6|7193|7190.2|7193.4|7190.6|7193|7190.2|0
1626329040000|2021-07-15 06:04:00|7192.9|7190.1|7194.5|7191.7|7194.5|7191.7|7192.9|7190.1|11
1626329050000|2021-07-15 06:04:10|7195|7192.2|7194.4|7191.6|7195.4|7192.6|7194.4|7191.6|4
1626329060000|2021-07-15 06:04:20|7194.3|7191.5|7193|7190.2|7194.3|7191.5|7193|7190.2|7
1626329070000|2021-07-15 06:04:30|7192.5|7189.7|7193|7190.2|7193|7190.2|7192.5|7189.7|4
1626329080000|2021-07-15 06:04:40|7193.4|7190.6|7195|7192.2|7195|7192.2|7193|7190.2|11
1626329090000|2021-07-15 06:04:50|7195.4|7192.6|7193.9|7191.1|7195.4|7192.6|7193.9|7191.1|3
1626329100000|2021-07-15 06:05:00|7194|7191.2|7192.5|7189.7|7194.4|7191.6|7192|7189.2|26
1626329110000|2021-07-15 06:05:10|7192.4|7189.6|7192|7189.2|7192.5|7189.7|7192|7189.2|8
1626329120000|2021-07-15 06:05:20|7192.5|7189.7|7191|7188.2|7192.5|7189.7|7190.4|7187.6|21
1626329130000|2021-07-15 06:05:30|7191.4|7188.6|7191|7188.2|7191.4|7188.6|7190.4|7187.6|44
1626329140000|2021-07-15 06:05:40|7190.5|7187.7|7192.5|7189.7|7193|7190.2|7190.5|7187.7|41
1626329150000|2021-07-15 06:05:50|7193|7190.2|7195.9|7193.1|7196.4|7193.6|7192.4|7189.6|76
1626329160000|2021-07-15 06:06:00|7197.9|7195.1|7199.9|7197.1|7200.9|7198.1|7196.4|7193.6|72
1626329170000|2021-07-15 06:06:10|7199.4|7196.6|7198.9|7196.1|7199.9|7197.1|7198.9|7196.1|12
1626329180000|2021-07-15 06:06:20|7199.4|7196.6|7198.9|7196.1|7199.4|7196.6|7198.9|7196.1|10
1626329190000|2021-07-15 06:06:30|7198.4|7195.6|7196.3|7193.5|7198.4|7195.6|7195.9|7193.1|31
1626329200000|2021-07-15 06:06:40|7195.9|7193.1|7196.9|7194.1|7196.9|7194.1|7195.9|7193.1|17
1626329210000|2021-07-15 06:06:50|7196.8|7194|7196.8|7194|7196.9|7194.1|7196.4|7193.6|10
1626329220000|2021-07-15 06:07:00|7196.3|7193.5|7194.3|7191.5|7196.3|7193.5|7194.3|7191.5|17
1626329230000|2021-07-15 06:07:10|7193.4|7190.6|7193.3|7190.5|7193.4|7190.6|7192.3|7189.5|28
1626329240000|2021-07-15 06:07:20|7192.9|7190.1|7194.3|7191.5|7194.3|7191.5|7192.9|7190.1|1
1626329250000|2021-07-15 06:07:30|7193.8|7191|7194.9|7192.1|7194.9|7192.1|7193.8|7191|12
1626329260000|2021-07-15 06:07:40|7194.4|7191.6|7194.8|7192|7194.9|7192.1|7194.3|7191.5|8
1626329270000|2021-07-15 06:07:50|7194.9|7192.1|7194.9|7192.1|7195.3|7192.5|7194.9|7192.1|9
1626329280000|2021-07-15 06:08:00|7194.4|7191.6|7194.8|7192|7194.9|7192.1|7194.3|7191.5|13
1626329290000|2021-07-15 06:08:10|7194.9|7192.1|7195.3|7192.5|7195.3|7192.5|7194.9|7192.1|1
1626329300000|2021-07-15 06:08:20|7194.9|7192.1|7195.9|7193.1|7195.9|7193.1|7194.9|7192.1|6
1626329310000|2021-07-15 06:08:30|7196.4|7193.6|7195.9|7193.1|7196.4|7193.6|7195.9|7193.1|8
1626329320000|2021-07-15 06:08:40|7195.3|7192.5|7195.9|7193.1|7195.9|7193.1|7195.3|7192.5|4
1626329330000|2021-07-15 06:08:50|7195.7|7192.9|7195.3|7192.5|7195.7|7192.9|7195.3|7192.5|9
1626329340000|2021-07-15 06:09:00|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|5
1626329350000|2021-07-15 06:09:10|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7194.3|7191.5|4
1626329360000|2021-07-15 06:09:20|7194.9|7192.1|7195.4|7192.6|7195.4|7192.6|7194.9|7192.1|2
1626329370000|2021-07-15 06:09:30|7195.3|7192.5|7194.9|7192.1|7195.3|7192.5|7194.9|7192.1|3
1626329380000|2021-07-15 06:09:40|7194.8|7192|7193.9|7191.1|7194.8|7192|7193.9|7191.1|5
1626329390000|2021-07-15 06:09:50|7193.8|7191|7192.9|7190.1|7194.3|7191.5|7192.9|7190.1|21
1626329400000|2021-07-15 06:10:00|7192.3|7189.5|7192.9|7190.1|7193.3|7190.5|7192.3|7189.5|10
1626329410000|2021-07-15 06:10:10|7192.8|7190|7191.8|7189|7192.8|7190|7191.8|7189|2
1626329420000|2021-07-15 06:10:20|7191.7|7188.9|7191.8|7189|7192.4|7189.6|7190.9|7188.1|12
1626329430000|2021-07-15 06:10:30|7191.3|7188.5|7190.8|7188|7191.3|7188.5|7190.3|7187.5|11
1626329440000|2021-07-15 06:10:40|7191.3|7188.5|7192.3|7189.5|7192.3|7189.5|7191.3|7188.5|11
1626329450000|2021-07-15 06:10:50|7191.9|7189.1|7191.8|7189|7193.3|7190.5|7191.8|7189|37
1626329460000|2021-07-15 06:11:00|7191.3|7188.5|7191.8|7189|7191.8|7189|7191.3|7188.5|6
1626329470000|2021-07-15 06:11:10|7192.3|7189.5|7193.4|7190.6|7193.4|7190.6|7192.3|7189.5|10
1626329480000|2021-07-15 06:11:20|7193.3|7190.5|7191.8|7189|7193.3|7190.5|7191.8|7189|7
1626329490000|2021-07-15 06:11:30|7192.3|7189.5|7193.3|7190.5|7193.8|7191|7192.3|7189.5|7
1626329500000|2021-07-15 06:11:40|7192.8|7190|7192.8|7190|7192.8|7190|7191.8|7189|2
1626329510000|2021-07-15 06:11:50|7192.7|7189.9|7192.4|7189.6|7193.4|7190.6|7191.3|7188.5|11
1626329520000|2021-07-15 06:12:00|7192.8|7190|7192.8|7190|7193.4|7190.6|7192.8|7190|7
1626329530000|2021-07-15 06:12:10|7192.3|7189.5|7192.8|7190|7193.3|7190.5|7191.4|7188.6|14
1626329540000|2021-07-15 06:12:20|7192.3|7189.5|7192.3|7189.5|7192.8|7190|7192.3|7189.5|1
1626329550000|2021-07-15 06:12:30|7191.8|7189|7192.4|7189.6|7192.4|7189.6|7191.8|7189|2
1626329560000|2021-07-15 06:12:40|7192.8|7190|7192.4|7189.6|7192.8|7190|7192.3|7189.5|4
1626329570000|2021-07-15 06:12:50|7192.8|7190|7193.8|7191|7194.4|7191.6|7192.8|7190|11
1626329580000|2021-07-15 06:13:00|7192.4|7189.6|7191.3|7188.5|7193.3|7190.5|7191.3|7188.5|22
1626329590000|2021-07-15 06:13:10|7190.4|7187.6|7189.8|7187|7190.8|7188|7189.8|7187|8
1626329600000|2021-07-15 06:13:20|7189.7|7186.9|7188.8|7186|7189.8|7187|7188.3|7185.5|19
1626329610000|2021-07-15 06:13:30|7188.3|7185.5|7189.3|7186.5|7189.3|7186.5|7187.8|7185|90
1626329620000|2021-07-15 06:13:40|7188.3|7185.5|7187.8|7185|7188.3|7185.5|7187.8|7185|9
1626329630000|2021-07-15 06:13:50|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|14
1626329640000|2021-07-15 06:14:00|7188.2|7185.4|7185.8|7183|7188.2|7185.4|7185.3|7182.5|60
1626329650000|2021-07-15 06:14:10|7186.3|7183.5|7185.8|7183|7186.3|7183.5|7185.8|7183|25
1626329660000|2021-07-15 06:14:20|7186.3|7183.5|7184.8|7182|7186.3|7183.5|7184.8|7182|10
1626329670000|2021-07-15 06:14:30|7184.3|7181.5|7184.3|7181.5|7184.8|7182|7184.3|7181.5|15
1626329680000|2021-07-15 06:14:40|7184.8|7182|7182.3|7179.5|7185.3|7182.5|7182.3|7179.5|32
1626329690000|2021-07-15 06:14:50|7182.8|7180|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|35
1626329700000|2021-07-15 06:15:00|7182.8|7180|7182.3|7179.5|7184.3|7181.5|7182.3|7179.5|36
1626329710000|2021-07-15 06:15:10|7182.4|7179.6|7182.8|7180|7182.8|7180|7182.3|7179.5|41
1626329720000|2021-07-15 06:15:20|7183.3|7180.5|7183.3|7180.5|7183.4|7180.6|7182.8|7180|15
1626329730000|2021-07-15 06:15:30|7183.4|7180.6|7184.3|7181.5|7184.4|7181.6|7183.3|7180.5|15
1626329740000|2021-07-15 06:15:40|7182.4|7179.6|7181.8|7179|7182.4|7179.6|7181.4|7178.6|44
1626329750000|2021-07-15 06:15:50|7181.4|7178.6|7181.8|7179|7182.3|7179.5|7181.4|7178.6|5
1626329760000|2021-07-15 06:16:00|7182.3|7179.5|7182.3|7179.5|7182.4|7179.6|7182.3|7179.5|12
1626329770000|2021-07-15 06:16:10|7182.4|7179.6|7183.3|7180.5|7183.8|7181|7182.4|7179.6|9
1626329780000|2021-07-15 06:16:20|7183.8|7181|7182.8|7180|7183.8|7181|7181.8|7179|55
1626329790000|2021-07-15 06:16:30|7182.4|7179.6|7183.3|7180.5|7183.4|7180.6|7182.4|7179.6|4
1626329800000|2021-07-15 06:16:40|7180.8|7178|7179.3|7176.5|7181.3|7178.5|7179.3|7176.5|40
1626329810000|2021-07-15 06:16:50|7179.4|7176.6|7178.3|7175.5|7179.8|7177|7178.3|7175.5|46
1626329820000|2021-07-15 06:17:00|7178.4|7175.6|7177.3|7174.5|7178.8|7176|7176.8|7174|57
1626329830000|2021-07-15 06:17:10|7176.8|7174|7177.4|7174.6|7177.4|7174.6|7176.4|7173.6|39
1626329840000|2021-07-15 06:17:20|7177.3|7174.5|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|18
1626329850000|2021-07-15 06:17:30|7176.8|7174|7175.8|7173|7178.3|7175.5|7175.8|7173|83
1626329860000|2021-07-15 06:17:40|7176.3|7173.5|7175.3|7172.5|7176.8|7174|7175.3|7172.5|45
1626329870000|2021-07-15 06:17:50|7172.3|7169.5|7170.8|7168|7173.3|7170.5|7170.3|7167.5|200
1626329880000|2021-07-15 06:18:00|7171.3|7168.5|7173.4|7170.6|7173.8|7171|7171.3|7168.5|65
1626329890000|2021-07-15 06:18:10|7173.3|7170.5|7174.3|7171.5|7174.3|7171.5|7173.3|7170.5|17
1626329900000|2021-07-15 06:18:20|7174.4|7171.6|7174.4|7171.6|7175.4|7172.6|7174.3|7171.5|31
1626329910000|2021-07-15 06:18:30|7174.3|7171.5|7172.8|7170|7174.3|7171.5|7172.8|7170|13
1626329920000|2021-07-15 06:18:40|7172.4|7169.6|7169.8|7167|7172.8|7170|7169.3|7166.5|89
1626329930000|2021-07-15 06:18:50|7170.3|7167.5|7170.3|7167.5|7170.4|7167.6|7169.8|7167|15
1626329940000|2021-07-15 06:19:00|7169.3|7166.5|7169.2|7166.4|7171.3|7168.5|7168.8|7166|136
1626329950000|2021-07-15 06:19:10|7169.3|7166.5|7168.3|7165.5|7169.3|7166.5|7168.3|7165.5|17
1626329960000|2021-07-15 06:19:20|7168.1|7165.3|7168.2|7165.4|7168.2|7165.4|7165.7|7162.9|97
1626329970000|2021-07-15 06:19:30|7168.3|7165.5|7167.2|7164.4|7168.3|7165.5|7167.1|7164.3|18
1626329980000|2021-07-15 06:19:40|7167.1|7164.3|7167.1|7164.3|7167.3|7164.5|7166.3|7163.5|29
1626329990000|2021-07-15 06:19:50|7166.7|7163.9|7167.2|7164.4|7167.7|7164.9|7166.7|7163.9|6
1626330000000|2021-07-15 06:20:00|7167.1|7164.3|7167.3|7164.5|7167.7|7164.9|7166.2|7163.4|24
1626330010000|2021-07-15 06:20:10|7167.1|7164.3|7170.1|7167.3|7170.1|7167.3|7167.1|7164.3|20
1626330020000|2021-07-15 06:20:20|7170.2|7167.4|7170.3|7167.5|7170.3|7167.5|7170.2|7167.4|31
1626330030000|2021-07-15 06:20:30|7170.4|7167.6|7173.7|7170.9|7173.7|7170.9|7170.4|7167.6|59
1626330040000|2021-07-15 06:20:40|7173.3|7170.5|7170.3|7167.5|7173.3|7170.5|7169.3|7166.5|125
1626330050000|2021-07-15 06:20:50|7170.7|7167.9|7171.3|7168.5|7171.3|7168.5|7170.7|7167.9|12
1626330060000|2021-07-15 06:21:00|7172.3|7169.5|7172.7|7169.9|7172.7|7169.9|7171.7|7168.9|19
1626330070000|2021-07-15 06:21:10|7172.8|7170|7174.3|7171.5|7174.3|7171.5|7172.8|7170|12
1626330080000|2021-07-15 06:21:20|7173.7|7170.9|7175.3|7172.5|7175.3|7172.5|7173.7|7170.9|13
1626330090000|2021-07-15 06:21:30|7175.2|7172.4|7174.7|7171.9|7175.7|7172.9|7174.7|7171.9|14
1626330100000|2021-07-15 06:21:40|7174.3|7171.5|7173.3|7170.5|7174.7|7171.9|7173.3|7170.5|12
1626330110000|2021-07-15 06:21:50|7173.7|7170.9|7174.3|7171.5|7174.7|7171.9|7172.7|7169.9|16
1626330120000|2021-07-15 06:22:00|7174.7|7171.9|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|15
1626330130000|2021-07-15 06:22:10|7173.4|7170.6|7173.7|7170.9|7174.8|7172|7173.1|7170.3|24
1626330140000|2021-07-15 06:22:20|||||||||4
1626330150000|2021-07-15 06:22:30|7174.1|7171.3|7173.7|7170.9|7174.1|7171.3|7173.3|7170.5|5
1626330160000|2021-07-15 06:22:40|7174.1|7171.3|7173.7|7170.9|7174.1|7171.3|7173.3|7170.5|4
1626330170000|2021-07-15 06:22:50|7173.3|7170.5|7173.7|7170.9|7174.1|7171.3|7173.1|7170.3|6
1626330180000|2021-07-15 06:23:00|7173.8|7171|7175.2|7172.4|7175.2|7172.4|7173.8|7171|13
1626330190000|2021-07-15 06:23:10|7175.1|7172.3|7175.2|7172.4|7175.3|7172.5|7175.1|7172.3|9
1626330200000|2021-07-15 06:23:20|7175.3|7172.5|7175.7|7172.9|7176.1|7173.3|7175.3|7172.5|7
1626330210000|2021-07-15 06:23:30|7175.2|7172.4|7175.3|7172.5|7175.7|7172.9|7174.3|7171.5|5
1626330220000|2021-07-15 06:23:40|7175.2|7172.4|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|5
1626330230000|2021-07-15 06:23:50|7175.1|7172.3|7176.2|7173.4|7176.3|7173.5|7175.1|7172.3|13
1626330240000|2021-07-15 06:24:00|7176.1|7173.3|7174.7|7171.9|7176.2|7173.4|7174.7|7171.9|7
1626330250000|2021-07-15 06:24:10|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7174.7|7171.9|1
1626330260000|2021-07-15 06:24:20|7174.3|7171.5|7174.7|7171.9|7175.1|7172.3|7174.1|7171.3|9
1626330270000|2021-07-15 06:24:30|7174.6|7171.8|7173.7|7170.9|7174.6|7171.8|7173.3|7170.5|38
1626330280000|2021-07-15 06:24:40|7174.1|7171.3|7174.3|7171.5|7174.3|7171.5|7173.7|7170.9|9
1626330290000|2021-07-15 06:24:50|7173.7|7170.9|7173.2|7170.4|7174.1|7171.3|7173.2|7170.4|8
1626330300000|2021-07-15 06:25:00|7173.3|7170.5|7172.7|7169.9|7173.3|7170.5|7172.3|7169.5|2
1626330310000|2021-07-15 06:25:10|7172.3|7169.5|7173.1|7170.3|7173.1|7170.3|7172.3|7169.5|0
1626330320000|2021-07-15 06:25:20|7173.2|7170.4|7174.3|7171.5|7174.3|7171.5|7173.2|7170.4|15
1626330330000|2021-07-15 06:25:30|7173.8|7171|7174.1|7171.3|7174.2|7171.4|7173.8|7171|7
1626330340000|2021-07-15 06:25:40|7174.2|7171.4|7173.7|7170.9|7174.3|7171.5|7173.7|7170.9|14
1626330350000|2021-07-15 06:25:50|7173.8|7171|7173.2|7170.4|7173.8|7171|7173.2|7170.4|1
1626330360000|2021-07-15 06:26:00|7172.8|7170|7172.7|7169.9|7172.8|7170|7172.7|7169.9|3
1626330370000|2021-07-15 06:26:10|7172.3|7169.5|7172.3|7169.5|7173.2|7170.4|7172.2|7169.4|13
1626330380000|2021-07-15 06:26:20|7172.2|7169.4|7169.7|7166.9|7172.2|7169.4|7169.7|7166.9|22
1626330390000|2021-07-15 06:26:30|7169.8|7167|7170.8|7168|7171.3|7168.5|7169.8|7167|11
1626330400000|2021-07-15 06:26:40|7171.3|7168.5|7170.8|7168|7171.3|7168.5|7170.8|7168|2
1626330410000|2021-07-15 06:26:50|7171.3|7168.5|7170.3|7167.5|7171.3|7168.5|7169.7|7166.9|6
1626330420000|2021-07-15 06:27:00|7170.2|7167.4|7169.7|7166.9|7170.7|7167.9|7169.3|7166.5|11
1626330430000|2021-07-15 06:27:10|7170.1|7167.3|7170.3|7167.5|7170.7|7167.9|7170.1|7167.3|6
1626330440000|2021-07-15 06:27:20|7169.3|7166.5|7169.3|7166.5|7169.7|7166.9|7168.3|7165.5|59
1626330450000|2021-07-15 06:27:30|7169.1|7166.3|7169.3|7166.5|7169.7|7166.9|7169.1|7166.3|9
1626330460000|2021-07-15 06:27:40|7168.7|7165.9|7166.7|7163.9|7169.2|7166.4|7166.3|7163.5|32
1626330470000|2021-07-15 06:27:50|7166.3|7163.5|7166.7|7163.9|7166.7|7163.9|7165.3|7162.5|19
1626330480000|2021-07-15 06:28:00|7166.8|7164|7165.3|7162.5|7167.3|7164.5|7165.1|7162.3|40
1626330490000|2021-07-15 06:28:10|7165.7|7162.9|7165.1|7162.3|7166.3|7163.5|7165.1|7162.3|27
1626330500000|2021-07-15 06:28:20|7165.2|7162.4|7165.2|7162.4|7165.3|7162.5|7165.1|7162.3|5
1626330510000|2021-07-15 06:28:30|7165.1|7162.3|7158.3|7155.5|7165.3|7162.5|7157.1|7154.3|302
1626330520000|2021-07-15 06:28:40|7158.7|7155.9|7160.7|7157.9|7161.6|7158.8|7158.7|7155.9|41
1626330530000|2021-07-15 06:28:50|7161.1|7158.3|7158.1|7155.3|7161.1|7158.3|7158.1|7155.3|34
1626330540000|2021-07-15 06:29:00|7157.7|7154.9|7158.3|7155.5|7159.1|7156.3|7157.7|7154.9|23
1626330550000|2021-07-15 06:29:10|7158.7|7155.9|7161.3|7158.5|7161.3|7158.5|7158.7|7155.9|28
1626330560000|2021-07-15 06:29:20|7161.1|7158.3|7161.3|7158.5|7161.7|7158.9|7161.1|7158.3|11
1626330570000|2021-07-15 06:29:30|7161.7|7158.9|7163.7|7160.9|7164.1|7161.3|7161.7|7158.9|13
1626330580000|2021-07-15 06:29:40|7163.3|7160.5|7163.7|7160.9|7164.1|7161.3|7162.3|7159.5|34
1626330590000|2021-07-15 06:29:50|7164.1|7161.3|7163.7|7160.9|7164.1|7161.3|7163.7|7160.9|1
1626330600000|2021-07-15 06:30:00|7163.6|7160.8|7163.7|7160.9|7164.3|7161.5|7163.1|7160.3|18
1626330610000|2021-07-15 06:30:10|7163.3|7160.5|7165.7|7162.9|7165.7|7162.9|7163.2|7160.4|5
1626330620000|2021-07-15 06:30:20|7166.1|7163.3|7165.7|7162.9|7167.3|7164.5|7165.3|7162.5|29
1626330630000|2021-07-15 06:30:30|7165.8|7163|7165.7|7162.9|7166.7|7163.9|7165.1|7162.3|19
1626330640000|2021-07-15 06:30:40|7166.1|7163.3|7167.1|7164.3|7167.3|7164.5|7166.1|7163.3|81
1626330650000|2021-07-15 06:30:50|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7166.7|7163.9|0
1626330660000|2021-07-15 06:31:00|7167.3|7164.5|7167.1|7164.3|7167.3|7164.5|7166.3|7163.5|6
1626330670000|2021-07-15 06:31:10|7166.7|7163.9|7166.7|7163.9|7167.1|7164.3|7166.2|7163.4|10
1626330680000|2021-07-15 06:31:20|7166.3|7163.5|7166.7|7163.9|7166.7|7163.9|7166.1|7163.3|11
1626330690000|2021-07-15 06:31:30|7166.3|7163.5|7167.2|7164.4|7167.2|7164.4|7166.3|7163.5|6
1626330700000|2021-07-15 06:31:40|7166.7|7163.9|7167.7|7164.9|7168.2|7165.4|7166.3|7163.5|5
1626330710000|2021-07-15 06:31:50|7167.3|7164.5|7165.7|7162.9|7167.7|7164.9|7165.3|7162.5|18
1626330720000|2021-07-15 06:32:00|7166.1|7163.3|7166.7|7163.9|7166.7|7163.9|7165.1|7162.3|17
1626330730000|2021-07-15 06:32:10|7166.6|7163.8|7168.1|7165.3|7168.2|7165.4|7166.1|7163.3|16
1626330740000|2021-07-15 06:32:20|7168.2|7165.4|7169.1|7166.3|7170.1|7167.3|7168.1|7165.3|54
1626330750000|2021-07-15 06:32:30|7169.6|7166.8|7170.7|7167.9|7171.3|7168.5|7168.7|7165.9|48
1626330760000|2021-07-15 06:32:40|7171.1|7168.3|7171.1|7168.3|7172.1|7169.3|7170.7|7167.9|12
1626330770000|2021-07-15 06:32:50|7171.2|7168.4|7170.7|7167.9|7172.1|7169.3|7170.7|7167.9|14
1626330780000|2021-07-15 06:33:00|7171.1|7168.3|7170.3|7167.5|7171.1|7168.3|7170.1|7167.3|24
1626330790000|2021-07-15 06:33:10|7170.1|7167.3|7168.7|7165.9|7170.1|7167.3|7168.7|7165.9|9
1626330800000|2021-07-15 06:33:20|7169.1|7166.3|7169.7|7166.9|7169.7|7166.9|7168.7|7165.9|2
1626330810000|2021-07-15 06:33:30|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|2
1626330820000|2021-07-15 06:33:40|7170.2|7167.4|7170.3|7167.5|7170.3|7167.5|7170.1|7167.3|9
1626330830000|2021-07-15 06:33:50|7170.1|7167.3|7169.7|7166.9|7170.1|7167.3|7169.2|7166.4|13
1626330840000|2021-07-15 06:34:00|7169.3|7166.5|7169.3|7166.5|7169.7|7166.9|7169.3|7166.5|0
1626330850000|2021-07-15 06:34:10|7169.2|7166.4|7169.2|7166.4|7169.3|7166.5|7169.1|7166.3|6
1626330860000|2021-07-15 06:34:20|7169.3|7166.5|7169.2|7166.4|7169.3|7166.5|7169.1|7166.3|17
1626330870000|2021-07-15 06:34:30|7169.3|7166.5|7168.7|7165.9|7169.3|7166.5|7168.7|7165.9|3
1626330880000|2021-07-15 06:34:40|7168.3|7165.5|7167.1|7164.3|7168.7|7165.9|7167.1|7164.3|16
1626330890000|2021-07-15 06:34:50|7166.7|7163.9|7165.1|7162.3|7166.7|7163.9|7165.1|7162.3|22
1626330900000|2021-07-15 06:35:00|7165.2|7162.4|7163.1|7160.3|7165.7|7162.9|7163.1|7160.3|30
1626330910000|2021-07-15 06:35:10|7163.3|7160.5|7164.7|7161.9|7164.7|7161.9|7163.2|7160.4|23
1626330920000|2021-07-15 06:35:20|7164.2|7161.4|7164.1|7161.3|7164.2|7161.4|7163.7|7160.9|2
1626330930000|2021-07-15 06:35:30|7163.7|7160.9|7165.1|7162.3|7165.1|7162.3|7163.7|7160.9|12
1626330940000|2021-07-15 06:35:40|7164.7|7161.9|7164.1|7161.3|7165.1|7162.3|7164.1|7161.3|21
1626330950000|2021-07-15 06:35:50|7163.7|7160.9|7162.1|7159.3|7163.7|7160.9|7161.7|7158.9|22
1626330960000|2021-07-15 06:36:00|7162.7|7159.9|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|11
1626330970000|2021-07-15 06:36:10|7161.7|7158.9|7162.1|7159.3|7162.1|7159.3|7161.3|7158.5|9
1626330980000|2021-07-15 06:36:20|7161.7|7158.9|7161.1|7158.3|7162.7|7159.9|7161.1|7158.3|26
1626330990000|2021-07-15 06:36:30|7161.6|7158.8|7161.1|7158.3|7161.6|7158.8|7160.6|7157.8|13
1626331000000|2021-07-15 06:36:40|7160.6|7157.8|7160.2|7157.4|7161.1|7158.3|7160.1|7157.3|3
1626331010000|2021-07-15 06:36:50|7160.1|7157.3|7162.1|7159.3|7163.1|7160.3|7159.3|7156.5|29
1626331020000|2021-07-15 06:37:00|7162.9|7158.9|7162.1|7159.3|7162.9|7159.9|7160.7|7157.9|56
1626331030000|2021-07-15 06:37:10|7162.2|7159.4|7160.1|7157.3|7162.2|7159.4|7160.1|7157.3|23
1626331040000|2021-07-15 06:37:20|7159.7|7156.9|7159.1|7156.3|7160.1|7157.3|7159.1|7156.3|16
1626331050000|2021-07-15 06:37:30|7160.1|7157.3|7153.1|7150.3|7160.1|7157.3|7152.6|7149.8|144
1626331060000|2021-07-15 06:37:40|7153.7|7149.7|7153.6|7150.8|7155.1|7152.3|7153.1|7149.7|84
1626331070000|2021-07-15 06:37:50|7154.1|7151.3|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|24
1626331080000|2021-07-15 06:38:00|7154|7151.2|7155.1|7152.3|7155.1|7152.3|7153.6|7150.8|45
1626331090000|2021-07-15 06:38:10|7155|7152.2|7155.6|7152.8|7156.6|7153.8|7154.1|7151.3|69
1626331100000|2021-07-15 06:38:20|7156.1|7153.3|7157.6|7154.8|7157.6|7154.8|7156.1|7153.3|37
1626331110000|2021-07-15 06:38:30|7157.1|7154.3|7160.6|7157.8|7161.1|7158.3|7157.1|7154.3|79
1626331120000|2021-07-15 06:38:40|7161.1|7158.3|7162.1|7159.3|7162.1|7159.3|7160.1|7157.3|10
1626331130000|2021-07-15 06:38:50|7163|7160.2|7162.1|7159.3|7164.1|7161.3|7162.1|7159.3|49
1626331140000|2021-07-15 06:39:00|7161.7|7158.9|7163.1|7160.3|7164.1|7161.3|7161.7|7158.9|25
1626331150000|2021-07-15 06:39:10|7163.2|7160.4|7165.1|7162.3|7165.7|7162.9|7163.2|7160.4|24
1626331160000|2021-07-15 06:39:20|7164.2|7161.4|7165.7|7162.9|7165.7|7162.9|7163.7|7160.9|35
1626331170000|2021-07-15 06:39:30|7165.3|7162.5|7167.3|7164.5|7167.7|7164.9|7164.8|7162|35
1626331180000|2021-07-15 06:39:40|7167.7|7164.9|7169.3|7166.5|7169.7|7166.9|7167.7|7164.9|82
1626331190000|2021-07-15 06:39:50|7168.7|7165.9|7169.3|7166.5|7169.7|7166.9|7168.3|7165.5|19
1626331200000|2021-07-15 06:40:00|7170.1|7167.3|7168.7|7165.9|7170.3|7167.5|7168.7|7165.9|44
1626331210000|2021-07-15 06:40:10|7168.8|7166|7169.3|7166.5|7170.2|7167.4|7168.7|7165.9|23
1626331220000|2021-07-15 06:40:20|7169.2|7166.4|7167.7|7164.9|7169.3|7166.5|7167.3|7164.5|11
1626331230000|2021-07-15 06:40:30|7167.3|7164.5|7167.7|7164.9|7167.7|7164.9|7167.3|7164.5|16
1626331240000|2021-07-15 06:40:40|7167.8|7165|7166.7|7163.9|7167.8|7165|7166.7|7163.9|13
1626331250000|2021-07-15 06:40:50|7167.1|7164.3|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|5
1626331260000|2021-07-15 06:41:00|7168.2|7165.4|7166.1|7163.3|7168.2|7165.4|7166.1|7163.3|21
1626331270000|2021-07-15 06:41:10|7166.2|7163.4|7165.7|7162.9|7166.2|7163.4|7165.7|7162.9|8
1626331280000|2021-07-15 06:41:20|7166.2|7163.4|7167.7|7164.9|7167.7|7164.9|7166.2|7163.4|14
1626331290000|2021-07-15 06:41:30|7167.2|7164.4|7164.2|7161.4|7167.2|7164.4|7164.2|7161.4|27
1626331300000|2021-07-15 06:41:40|7164.7|7161.9|7166.2|7163.4|7166.2|7163.4|7164.1|7161.3|24
1626331310000|2021-07-15 06:41:50|7165.7|7162.9|7166.2|7163.4|7166.2|7163.4|7165.2|7162.4|24
1626331320000|2021-07-15 06:42:00|7165.7|7162.9|7163.7|7160.9|7166.2|7163.4|7163.7|7160.9|18
1626331330000|2021-07-15 06:42:10|7163.2|7160.4|7162.7|7159.9|7163.7|7160.9|7161.2|7158.4|40
1626331340000|2021-07-15 06:42:20|7163.1|7160.3|7163.2|7160.4|7163.7|7160.9|7162.1|7159.3|18
1626331350000|2021-07-15 06:42:30|7163.7|7160.9|7164.7|7161.9|7164.7|7161.9|7163.1|7160.3|10
1626331360000|2021-07-15 06:42:40|7164.1|7161.3|7162.6|7159.8|7164.1|7161.3|7162.1|7159.3|50
1626331370000|2021-07-15 06:42:50|7163.1|7160.3|7164.1|7161.3|7164.6|7161.8|7163.1|7160.3|20
1626331380000|2021-07-15 06:43:00|7164.7|7161.9|7163.1|7160.3|7164.7|7161.9|7163.1|7160.3|20
1626331390000|2021-07-15 06:43:10|7163.2|7160.4|7162.7|7159.9|7163.7|7160.9|7162.7|7159.9|14
1626331400000|2021-07-15 06:43:20|7162.1|7159.3|7161.6|7158.8|7164.6|7161.8|7161.1|7158.3|20
1626331410000|2021-07-15 06:43:30|7161.7|7158.9|7163.1|7160.3|7163.1|7160.3|7161.1|7158.3|19
1626331420000|2021-07-15 06:43:40|7163.6|7160.8|7164.1|7161.3|7164.1|7161.3|7163.6|7160.8|13
1626331430000|2021-07-15 06:43:50|7164|7161.2|7163.1|7160.3|7164|7161.2|7162.6|7159.8|7
1626331440000|2021-07-15 06:44:00|7163.6|7160.8|7164.1|7161.3|7164.6|7161.8|7163.1|7160.3|19
1626331450000|2021-07-15 06:44:10|7163.6|7160.8|7163.6|7160.8|7165.1|7162.3|7163.6|7160.8|9
1626331460000|2021-07-15 06:44:20|7164.1|7161.3|7163.6|7160.8|7164.1|7161.3|7163.6|7160.8|1
1626331470000|2021-07-15 06:44:30|7163.1|7160.3|7163.6|7160.8|7163.6|7160.8|7163.1|7160.3|4
1626331480000|2021-07-15 06:44:40|7163.1|7160.3|7162.6|7159.8|7163.1|7160.3|7162|7159.2|14
1626331490000|2021-07-15 06:44:50|7162.1|7159.3|7162|7159.2|7162.1|7159.3|7161.6|7158.8|22
1626331500000|2021-07-15 06:45:00|7161.6|7158.8|7162.6|7159.8|7162.6|7159.8|7161.6|7158.8|8
1626331510000|2021-07-15 06:45:10|7163.1|7160.3|7162.6|7159.8|7163.1|7160.3|7161.1|7158.3|16
1626331520000|2021-07-15 06:45:20|7163|7160.2|7162|7159.2|7163|7160.2|7162|7159.2|5
1626331530000|2021-07-15 06:45:30|7162.1|7159.3|7162.1|7159.3|7163.6|7160.8|7162.1|7159.3|19
1626331540000|2021-07-15 06:45:40|7162.2|7159.4|7161.1|7158.3|7162.2|7159.4|7161.1|7158.3|33
1626331550000|2021-07-15 06:45:50|7160.1|7157.3|7159.1|7156.3|7161.1|7158.3|7159.1|7156.3|16
1626331560000|2021-07-15 06:46:00|7158.6|7155.8|7154|7151.2|7158.6|7155.8|7153.1|7150.3|72
1626331570000|2021-07-15 06:46:10|7153.1|7150.3|7155.6|7152.8|7155.6|7152.8|7152.5|7149.7|107
1626331580000|2021-07-15 06:46:20|7155.1|7152.3|7155|7152.2|7156|7153.2|7154|7151.2|35
1626331590000|2021-07-15 06:46:30|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|33
1626331600000|2021-07-15 06:46:40|7154.6|7151.8|7153.1|7150.3|7155.1|7152.3|7153.1|7150.3|28
1626331610000|2021-07-15 06:46:50|7153.6|7150.8|7153.6|7150.8|7154|7151.2|7153|7150.2|32
1626331620000|2021-07-15 06:47:00|7154|7151.2|7155.6|7152.8|7155.6|7152.8|7153.6|7150.8|66
1626331630000|2021-07-15 06:47:10|7156.1|7153.3|7155.1|7152.3|7156.1|7153.3|7155.1|7152.3|18
1626331640000|2021-07-15 06:47:20|7155.6|7152.8|7156.6|7153.8|7156.6|7153.8|7155.1|7152.3|22
1626331650000|2021-07-15 06:47:30|7157|7154.2|7157.1|7154.3|7157.6|7154.8|7156.6|7153.8|25
1626331660000|2021-07-15 06:47:40|7156.6|7153.8|7155.6|7152.8|7157|7154.2|7155.1|7152.3|8
1626331670000|2021-07-15 06:47:50|7155.1|7152.3|7154.6|7151.8|7155.6|7152.8|7154.6|7151.8|6
1626331680000|2021-07-15 06:48:00|7154.1|7151.3|7154|7151.2|7154.6|7151.8|7153|7150.2|69
1626331690000|2021-07-15 06:48:10|7154.1|7151.3|7154|7151.2|7155|7152.2|7153.6|7150.8|11
1626331700000|2021-07-15 06:48:20|7153.6|7150.8|7155.6|7152.8|7156.6|7153.8|7153.6|7150.8|53
1626331710000|2021-07-15 06:48:30|7156|7153.2|7156.6|7153.8|7156.6|7153.8|7155.1|7152.3|14
1626331720000|2021-07-15 06:48:40|7157|7154.2|7158.1|7155.3|7158.1|7155.3|7156.1|7153.3|4
1626331730000|2021-07-15 06:48:50|7158.6|7155.8|7158.5|7155.7|7159.1|7156.3|7158.5|7155.7|12
1626331740000|2021-07-15 06:49:00|7159|7156.2|7158.5|7155.7|7159.7|7156.9|7158.5|7155.7|11
1626331750000|2021-07-15 06:49:10|7159.1|7156.3|7159.1|7156.3|7159.5|7156.7|7159|7156.2|4
1626331760000|2021-07-15 06:49:20|7159.2|7156.4|7158.5|7155.7|7160.1|7157.3|7158.1|7155.3|15
1626331770000|2021-07-15 06:49:30|7159|7156.2|7158.5|7155.7|7160.1|7157.3|7158.1|7155.3|124
1626331780000|2021-07-15 06:49:40|7158.1|7155.3|7158.1|7155.3|7158.5|7155.7|7158.1|7155.3|3
1626331790000|2021-07-15 06:49:50|7159|7156.2|7158.5|7155.7|7159.1|7156.3|7158.5|7155.7|8
1626331800000|2021-07-15 06:50:00|7159|7156.2|7159.1|7156.3|7160.1|7157.3|7157.5|7154.7|38
1626331810000|2021-07-15 06:50:10|7159|7156.2|7161.1|7158.3|7161.5|7158.7|7159|7156.2|21
1626331820000|2021-07-15 06:50:20|7161|7158.2|7159.5|7156.7|7161.1|7158.3|7159.1|7156.3|4
1626331830000|2021-07-15 06:50:30|7160|7157.2|7158.5|7155.7|7160|7157.2|7158.1|7155.3|15
1626331840000|2021-07-15 06:50:40|7158.1|7155.3|7158.5|7155.7|7159|7156.2|7158.1|7155.3|7
1626331850000|2021-07-15 06:50:50|7158.6|7155.8|7157|7154.2|7159|7156.2|7156.5|7153.7|8
1626331860000|2021-07-15 06:51:00|7157.1|7154.3|7157.5|7154.7|7157.5|7154.7|7156.5|7153.7|3
1626331870000|2021-07-15 06:51:10|7158|7155.2|7157.5|7154.7|7158.1|7155.3|7157.5|7154.7|7
1626331880000|2021-07-15 06:51:20|7157.6|7154.8|7158|7155.2|7158.5|7155.7|7157.5|7154.7|7
1626331890000|2021-07-15 06:51:30|7157.5|7154.7|7159.5|7156.7|7159.5|7156.7|7157.5|7154.7|6
1626331900000|2021-07-15 06:51:40|7159.1|7156.3|7160.5|7157.7|7160.5|7157.7|7159.1|7156.3|9
1626331910000|2021-07-15 06:51:50|7161.1|7158.3|7161.5|7158.7|7161.5|7158.7|7159.1|7156.3|25
1626331920000|2021-07-15 06:52:00|7161.1|7158.3|7161.1|7158.3|7163|7160.2|7161.1|7158.3|38
1626331930000|2021-07-15 06:52:10|7161.5|7158.7|7160.5|7157.7|7162.1|7159.3|7160.5|7157.7|19
1626331940000|2021-07-15 06:52:20|7160.1|7157.3|7162.1|7159.3|7162.1|7159.3|7160.1|7157.3|5
1626331950000|2021-07-15 06:52:30|7162.2|7159.4|7164.1|7161.3|7166|7163.2|7162.2|7159.4|147
1626331960000|2021-07-15 06:52:40|7163.7|7160.9|7164.7|7161.9|7164.7|7161.9|7163.1|7160.3|37
1626331970000|2021-07-15 06:52:50|7165.1|7162.3|7164.2|7161.4|7165.1|7162.3|7163.7|7160.9|14
1626331980000|2021-07-15 06:53:00|7164.1|7161.3|7165.7|7162.9|7166.1|7163.3|7164.1|7161.3|19
1626331990000|2021-07-15 06:53:10|7166.1|7163.3|7166.1|7163.3|7166.7|7163.9|7165.7|7162.9|12
1626332000000|2021-07-15 06:53:20|7166.7|7163.9|7165.7|7162.9|7167.1|7164.3|7165.7|7162.9|40
1626332010000|2021-07-15 06:53:30|7166.1|7163.3|7165.2|7162.4|7166.1|7163.3|7165.1|7162.3|9
1626332020000|2021-07-15 06:53:40|7165.7|7162.9|7165.7|7162.9|7166.1|7163.3|7165.1|7162.3|13
1626332030000|2021-07-15 06:53:50|7166.1|7163.3|7165.7|7162.9|7166.2|7163.4|7165.7|7162.9|35
1626332040000|2021-07-15 06:54:00|7165.1|7162.3|7164.7|7161.9|7165.1|7162.3|7164.6|7161.8|2
1626332050000|2021-07-15 06:54:10|7164.6|7161.8|7164.1|7161.3|7164.6|7161.8|7163.7|7160.9|5
1626332060000|2021-07-15 06:54:20|7164|7161.2|7165.1|7162.3|7165.1|7162.3|7162.2|7159.4|46
1626332070000|2021-07-15 06:54:30|7165.2|7162.4|7165.2|7162.4|7167.1|7164.3|7165.1|7162.3|21
1626332080000|2021-07-15 06:54:40|7165.7|7162.9|7166.1|7163.3|7166.1|7163.3|7165.7|7162.9|10
1626332090000|2021-07-15 06:54:50|7165.7|7162.9|7166.7|7163.9|7168.2|7165.4|7165.7|7162.9|52
1626332100000|2021-07-15 06:55:00|7166.1|7163.3|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|11
1626332110000|2021-07-15 06:55:10|7166.7|7163.9|7166.2|7163.4|7167.1|7164.3|7166.2|7163.4|5
1626332120000|2021-07-15 06:55:20|7166.1|7163.3|7168.1|7165.3|7168.1|7165.3|7166.1|7163.3|33
1626332130000|2021-07-15 06:55:30|7168.2|7165.4|7171.7|7168.9|7172.1|7169.3|7168.1|7165.3|59
1626332140000|2021-07-15 06:55:40|7172.1|7169.3|7172.1|7169.3|7172.7|7169.9|7171.6|7168.8|19
1626332150000|2021-07-15 06:55:50|7172.6|7169.8|7172.1|7169.3|7173.6|7170.8|7172.1|7169.3|49
1626332160000|2021-07-15 06:56:00|7172.2|7169.4|7172.1|7169.3|7173.6|7170.8|7172.1|7169.3|24
1626332170000|2021-07-15 06:56:10|7172.5|7169.7|7172.1|7169.3|7172.6|7169.8|7171.1|7168.3|19
1626332180000|2021-07-15 06:56:20|7173.1|7170.3|7172.1|7169.3|7174.1|7171.3|7172.1|7169.3|42
1626332190000|2021-07-15 06:56:30|7172.7|7169.9|7173.1|7170.3|7175.1|7172.3|7172.1|7169.3|51
1626332200000|2021-07-15 06:56:40|7174|7171.2|7174.7|7171.9|7175.1|7172.3|7173.1|7170.3|33
1626332210000|2021-07-15 06:56:50|7175.1|7172.3|7175.5|7172.7|7176|7173.2|7174.1|7171.3|27
1626332220000|2021-07-15 06:57:00|7176.1|7173.3|7174.1|7171.3|7176.1|7173.3|7174.1|7171.3|26
1626332230000|2021-07-15 06:57:10|7173.5|7170.7|7172.1|7169.3|7173.7|7170.9|7172.1|7169.3|15
1626332240000|2021-07-15 06:57:20|7172|7169.2|7172.5|7169.7|7173|7170.2|7171.1|7168.3|22
1626332250000|2021-07-15 06:57:30|7172.1|7169.3|7172.5|7169.7|7173|7170.2|7172.1|7169.3|4
1626332260000|2021-07-15 06:57:40|7173|7170.2|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|17
1626332270000|2021-07-15 06:57:50|7173|7170.2|7175|7172.2|7175|7172.2|7173|7170.2|34
1626332280000|2021-07-15 06:58:00|7175.1|7172.3|7175.5|7172.7|7175.5|7172.7|7174.5|7171.7|11
1626332290000|2021-07-15 06:58:10|7175.1|7172.3|7176.1|7173.3|7176.5|7173.7|7175|7172.2|29
1626332300000|2021-07-15 06:58:20|7176|7173.2|7176|7173.2|7176.1|7173.3|7175|7172.2|42
1626332310000|2021-07-15 06:58:30|7175.1|7172.3|7176.1|7173.3|7177.1|7174.3|7175.1|7172.3|32
1626332320000|2021-07-15 06:58:40|7176.2|7173.4|7178.1|7175.3|7178.7|7175.9|7176.1|7173.3|74
1626332330000|2021-07-15 06:58:50|7177.7|7174.9|7177.1|7174.3|7178.1|7175.3|7176.7|7173.9|10
1626332340000|2021-07-15 06:59:00|7176.6|7173.8|7175.7|7172.9|7176.6|7173.8|7175.7|7172.9|10
1626332350000|2021-07-15 06:59:10|7176.1|7173.3|7174.7|7171.9|7176.1|7173.3|7174.1|7171.3|34
1626332360000|2021-07-15 06:59:20|7175.1|7172.3|7175.1|7172.3|7175.6|7172.8|7175.1|7172.3|8
1626332370000|2021-07-15 06:59:30|7175.5|7172.7|7174.5|7171.7|7175.6|7172.8|7174|7171.2|43
1626332380000|2021-07-15 06:59:40|7174|7171.2|7174|7171.2|7174.5|7171.7|7173.5|7170.7|16
1626332390000|2021-07-15 06:59:50|7173.5|7170.7|7172.5|7169.7|7173.5|7170.7|7171.5|7168.7|22
1626332400000|2021-07-15 07:00:00|7172|7169.2|7173.5|7170.7|7174.1|7171.3|7171.1|7168.3|69
1626332410000|2021-07-15 07:00:10|7173|7170.2|7173|7170.2|7173|7170.2|7171.5|7168.7|9
1626332420000|2021-07-15 07:00:20|7172.5|7169.7|7172|7169.2|7172.5|7169.7|7172|7169.2|4
1626332430000|2021-07-15 07:00:30|7170.5|7167.7|7169.5|7166.7|7171|7168.2|7169|7166.2|46
1626332440000|2021-07-15 07:00:40|7169.1|7166.3|7169|7166.2|7169.5|7166.7|7169|7166.2|10
1626332450000|2021-07-15 07:00:50|7170|7167.2|7170|7167.2|7170.5|7167.7|7169.1|7166.3|22
1626332460000|2021-07-15 07:01:00|7169.5|7166.7|7170|7167.2|7170|7167.2|7169.5|7166.7|14
1626332470000|2021-07-15 07:01:10|7169|7166.2|7168|7165.2|7169.5|7166.7|7167|7164.2|25
1626332480000|2021-07-15 07:01:20|||||||||8
1626332490000|2021-07-15 07:01:30|7168.1|7165.3|7168|7165.2|7168.5|7165.7|7168|7165.2|10
1626332500000|2021-07-15 07:01:40|7167.5|7164.7|7166|7163.2|7167.5|7164.7|7166|7163.2|16
1626332510000|2021-07-15 07:01:50|7166.5|7163.7|7167.5|7164.7|7167.5|7164.7|7165.5|7162.7|23
1626332520000|2021-07-15 07:02:00|7167.4|7164.6|7168|7165.2|7168|7165.2|7167|7164.2|6
1626332530000|2021-07-15 07:02:10|7167.5|7164.7|7169|7166.2|7169|7166.2|7167|7164.2|26
1626332540000|2021-07-15 07:02:20|7170|7167.2|7172.5|7169.7|7173.1|7170.3|7169.5|7166.7|38
1626332550000|2021-07-15 07:02:30|7172.6|7169.8|7173|7170.2|7173.1|7170.3|7172.6|7169.8|13
1626332560000|2021-07-15 07:02:40|7174|7171.2|7176.5|7173.7|7177|7174.2|7174|7171.2|18
1626332570000|2021-07-15 07:02:50|7177|7174.2|7176.5|7173.7|7178|7175.2|7176.1|7173.3|22
1626332580000|2021-07-15 07:03:00|7177|7174.2|7175.5|7172.7|7179|7176.2|7175.1|7172.3|48
1626332590000|2021-07-15 07:03:10|7176|7173.2|7174.5|7171.7|7176.5|7173.7|7174.5|7171.7|13
1626332600000|2021-07-15 07:03:20|7175|7172.2|7174.5|7171.7|7175|7172.2|7173.5|7170.7|21
1626332610000|2021-07-15 07:03:30|7175|7172.2|7173.5|7170.7|7175|7172.2|7173|7170.2|41
1626332620000|2021-07-15 07:03:40|7173.6|7170.8|7173|7170.2|7174.1|7171.3|7173|7170.2|8
1626332630000|2021-07-15 07:03:50|7172.5|7169.7|7172|7169.2|7172.5|7169.7|7171.5|7168.7|6
1626332640000|2021-07-15 07:04:00|7171.5|7168.7|7171.5|7168.7|7172|7169.2|7171|7168.2|12
1626332650000|2021-07-15 07:04:10|7172.5|7169.7|7171.1|7168.3|7172.5|7169.7|7171|7168.2|39
1626332660000|2021-07-15 07:04:20|7171.5|7168.7|7171.1|7168.3|7172.1|7169.3|7171.1|7168.3|8
1626332670000|2021-07-15 07:04:30|7171|7168.2|7172|7169.2|7172|7169.2|7170.5|7167.7|9
1626332680000|2021-07-15 07:04:40|7171.5|7168.7|7170.5|7167.7|7171.5|7168.7|7170.1|7167.3|22
1626332690000|2021-07-15 07:04:50|7171|7168.2|7169.5|7166.7|7171|7168.2|7169.5|7166.7|4
1626332700000|2021-07-15 07:05:00|7169.1|7166.3|7168|7165.2|7169.1|7166.3|7166.1|7163.3|35
1626332710000|2021-07-15 07:05:10|7168.5|7165.7|7167|7164.2|7169|7166.2|7166.5|7163.7|34
1626332720000|2021-07-15 07:05:20|||||||||3
1626332730000|2021-07-15 07:05:30|7167.5|7164.7|7167|7164.2|7168.5|7165.7|7167|7164.2|22
1626332740000|2021-07-15 07:05:40|7167.1|7164.3|7164.1|7161.3|7167.5|7164.7|7164|7161.2|44
1626332750000|2021-07-15 07:05:50|7164|7161.2|7166|7163.2|7166|7163.2|7164|7161.2|39
1626332760000|2021-07-15 07:06:00|7166.4|7163.6|7167|7164.2|7167|7164.2|7166|7163.2|21
1626332770000|2021-07-15 07:06:10|7168|7165.2|7168|7165.2|7168.1|7165.3|7168|7165.2|23
1626332780000|2021-07-15 07:06:20|7167.4|7164.6|7165|7162.2|7167.4|7164.6|7165|7162.2|29
1626332790000|2021-07-15 07:06:30|7165.5|7162.7|7167.5|7164.7|7167.5|7164.7|7165.5|7162.7|18
1626332800000|2021-07-15 07:06:40|7168|7165.2|7168|7165.2|7168.5|7165.7|7168|7165.2|9
1626332810000|2021-07-15 07:06:50|||||||||1
1626332820000|2021-07-15 07:07:00|7167.5|7164.7|7168.5|7165.7|7169|7166.2|7167|7164.2|9
1626332830000|2021-07-15 07:07:10|7169|7166.2|7167|7164.2|7169|7166.2|7167|7164.2|9
1626332840000|2021-07-15 07:07:20|7166.5|7163.7|7165|7162.2|7166.5|7163.7|7165|7162.2|11
1626332850000|2021-07-15 07:07:30|7165.1|7162.3|7168|7165.2|7168|7165.2|7164|7161.2|33
1626332860000|2021-07-15 07:07:40|7166.5|7163.7|7167.5|7164.7|7168|7165.2|7166|7163.2|74
1626332870000|2021-07-15 07:07:50|7168|7165.2|7169|7166.2|7169.5|7166.7|7167.5|7164.7|20
1626332880000|2021-07-15 07:08:00|7168.5|7165.7|7171|7168.2|7171|7168.2|7168|7165.2|21
1626332890000|2021-07-15 07:08:10|7171.1|7168.3|7170.5|7167.7|7171.5|7168.7|7170|7167.2|24
1626332900000|2021-07-15 07:08:20|7171|7168.2|7169|7166.2|7171.5|7168.7|7169|7166.2|13
1626332910000|2021-07-15 07:08:30|7169.5|7166.7|7170|7167.2|7171|7168.2|7169|7166.2|31
1626332920000|2021-07-15 07:08:40|7169.5|7166.7|7169.5|7166.7|7170|7167.2|7168.5|7165.7|20
1626332930000|2021-07-15 07:08:50|7169|7166.2|7169|7166.2|7169.1|7166.3|7168.5|7165.7|2
1626332940000|2021-07-15 07:09:00|7168.5|7165.7|7168.5|7165.7|7169|7166.2|7167.1|7164.3|20
1626332950000|2021-07-15 07:09:10|7169|7166.2|7168.1|7165.3|7169|7166.2|7168.1|7165.3|7
1626332960000|2021-07-15 07:09:20|7168|7165.2|7169|7166.2|7169|7166.2|7167|7164.2|23
1626332970000|2021-07-15 07:09:30|7168.5|7165.7|7168.1|7165.3|7169|7166.2|7168|7165.2|9
1626332980000|2021-07-15 07:09:40|7168.5|7165.7|7167.1|7164.3|7168.5|7165.7|7165.5|7162.7|38
1626332990000|2021-07-15 07:09:50|7167.5|7164.7|7165.5|7162.7|7167.5|7164.7|7165.5|7162.7|18
1626333000000|2021-07-15 07:10:00|7165|7162.2|7166|7163.2|7166|7163.2|7165|7162.2|24
1626333010000|2021-07-15 07:10:10|7166.5|7163.7|7168.1|7165.3|7168.1|7165.3|7166.1|7163.3|40
1626333020000|2021-07-15 07:10:20|7168|7165.2|7169.5|7166.7|7170|7167.2|7167|7164.2|44
1626333030000|2021-07-15 07:10:30|7170|7167.2|7169.5|7166.7|7170.5|7167.7|7169.5|7166.7|16
1626333040000|2021-07-15 07:10:40|7170|7167.2|7169.5|7166.7|7170|7167.2|7169.5|7166.7|5
1626333050000|2021-07-15 07:10:50|7169|7166.2|7167.5|7164.7|7169|7166.2|7167|7164.2|22
1626333060000|2021-07-15 07:11:00|7168|7165.2|7168|7165.2|7168|7165.2|7167.5|7164.7|2
1626333070000|2021-07-15 07:11:10|7169|7166.2|7171|7168.2|7171.5|7168.7|7169|7166.2|35
1626333080000|2021-07-15 07:11:20|7170.5|7167.7|7171.5|7168.7|7172|7169.2|7170|7167.2|22
1626333090000|2021-07-15 07:11:30|7171|7168.2|7171|7168.2|7171.5|7168.7|7171|7168.2|8
1626333100000|2021-07-15 07:11:40|7171.1|7168.3|7171|7168.2|7171.1|7168.3|7171|7168.2|1
1626333110000|2021-07-15 07:11:50|7171.5|7168.7|7172|7169.2|7172.5|7169.7|7171.5|7168.7|9
1626333120000|2021-07-15 07:12:00|7171|7168.2|7172.5|7169.7|7173|7170.2|7171|7168.2|9
1626333130000|2021-07-15 07:12:10|||||||||2
1626333140000|2021-07-15 07:12:20|7173|7170.2|7173.5|7170.7|7173.5|7170.7|7173|7170.2|6
1626333150000|2021-07-15 07:12:30|7174|7171.2|7172|7169.2|7174|7171.2|7172|7169.2|11
1626333160000|2021-07-15 07:12:40|7171.5|7168.7|7172|7169.2|7173|7170.2|7171.5|7168.7|18
1626333170000|2021-07-15 07:12:50|7171.5|7168.7|7172|7169.2|7172|7169.2|7171|7168.2|14
1626333180000|2021-07-15 07:13:00|7171.5|7168.7|7168|7165.2|7172|7169.2|7167|7164.2|32
1626333190000|2021-07-15 07:13:10|7167.5|7164.7|7167|7164.2|7167.5|7164.7|7166.5|7163.7|8
1626333200000|2021-07-15 07:13:20|7166|7163.2|7165|7162.2|7167|7164.2|7165|7162.2|16
1626333210000|2021-07-15 07:13:30|7164.5|7161.7|7164|7161.2|7165.5|7162.7|7164|7161.2|19
1626333220000|2021-07-15 07:13:40|7163|7160.2|7165.5|7162.7|7166|7163.2|7163|7160.2|21
1626333230000|2021-07-15 07:13:50|7166|7163.2|7167.5|7164.7|7167.5|7164.7|7166|7163.2|32
1626333240000|2021-07-15 07:14:00|7167.1|7164.3|7169|7166.2|7169.5|7166.7|7167|7164.2|25
1626333250000|2021-07-15 07:14:10|7168.5|7165.7|7168.5|7165.7|7169|7166.2|7168.5|7165.7|7
1626333260000|2021-07-15 07:14:20|7168.4|7165.6|7167|7164.2|7169|7166.2|7167|7164.2|29
1626333270000|2021-07-15 07:14:30|7166.5|7163.7|7166|7163.2|7166.5|7163.7|7166|7163.2|5
1626333280000|2021-07-15 07:14:40|7166.1|7163.3|7166|7163.2|7167|7164.2|7166|7163.2|13
1626333290000|2021-07-15 07:14:50|7166.1|7163.3|7170|7167.2|7170|7167.2|7166|7163.2|69
1626333300000|2021-07-15 07:15:00|7169.5|7166.7|7166|7163.2|7169.5|7166.7|7166|7163.2|24
1626333310000|2021-07-15 07:15:10|7165.5|7162.7|7164|7161.2|7165.5|7162.7|7164|7161.2|18
1626333320000|2021-07-15 07:15:20|7164.5|7161.7|7166|7163.2|7167|7164.2|7164.5|7161.7|27
1626333330000|2021-07-15 07:15:30|7165.5|7162.7|7165|7162.2|7165.5|7162.7|7164.5|7161.7|15
1626333340000|2021-07-15 07:15:40|7165.5|7162.7|7165|7162.2|7166|7163.2|7165|7162.2|5
1626333350000|2021-07-15 07:15:50|7164|7161.2|7164|7161.2|7164.5|7161.7|7163.5|7160.7|12
1626333360000|2021-07-15 07:16:00|7164.5|7161.7|7165|7162.2|7165|7162.2|7164|7161.2|9
1626333370000|2021-07-15 07:16:10|7165.5|7162.7|7164|7161.2|7165.5|7162.7|7164|7161.2|18
1626333380000|2021-07-15 07:16:20|7164.5|7161.7|7164|7161.2|7165|7162.2|7164|7161.2|23
1626333390000|2021-07-15 07:16:30|7165|7162.2|7164.5|7161.7|7165|7162.2|7164|7161.2|13
1626333400000|2021-07-15 07:16:40|7165|7162.2|7165|7162.2|7165|7162.2|7164.5|7161.7|4
1626333410000|2021-07-15 07:16:50|7166|7163.2|7164|7161.2|7166|7163.2|7164|7161.2|11
1626333420000|2021-07-15 07:17:00|7165|7162.2|7168|7165.2|7168.5|7165.7|7165|7162.2|51
1626333430000|2021-07-15 07:17:10|7168.2|7165.4|7172|7169.2|7173|7170.2|7168.2|7165.4|72
1626333440000|2021-07-15 07:17:20|7171.5|7168.7|7172|7169.2|7173.4|7170.6|7171|7168.2|44
1626333450000|2021-07-15 07:17:30|7172.5|7169.7|7172|7169.2|7172.5|7169.7|7172|7169.2|13
1626333460000|2021-07-15 07:17:40|7172.5|7169.7|7174|7171.2|7174|7171.2|7172|7169.2|32
1626333470000|2021-07-15 07:17:50|7173|7170.2|7173.5|7170.7|7174|7171.2|7173|7170.2|5
1626333480000|2021-07-15 07:18:00|7173|7170.2|7174|7171.2|7174|7171.2|7173|7170.2|8
1626333490000|2021-07-15 07:18:10|7173.5|7170.7|7172|7169.2|7173.5|7170.7|7171|7168.2|32
1626333500000|2021-07-15 07:18:20|7173|7170.2|7173.5|7170.7|7175|7172.2|7172|7169.2|23
1626333510000|2021-07-15 07:18:30|7174|7171.2|7174|7171.2|7175|7172.2|7174|7171.2|3
1626333520000|2021-07-15 07:18:40|7174.1|7171.3|7174|7171.2|7175|7172.2|7174|7171.2|21
1626333530000|2021-07-15 07:18:50|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|4
1626333540000|2021-07-15 07:19:00|7175|7172.2|7174|7171.2|7175|7172.2|7173.5|7170.7|21
1626333550000|2021-07-15 07:19:10|7173.5|7170.7|7174|7171.2|7174|7171.2|7173.5|7170.7|4
1626333560000|2021-07-15 07:19:20|7174.1|7171.3|7174|7171.2|7175|7172.2|7174|7171.2|26
1626333570000|2021-07-15 07:19:30|7174.1|7171.3|7177|7174.2|7177|7174.2|7174.1|7171.3|7
1626333580000|2021-07-15 07:19:40|7177.8|7175|7175.5|7172.7|7178.6|7175.2|7175.5|7172.7|23
1626333590000|2021-07-15 07:19:50|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|0
1626333600000|2021-07-15 07:20:00|7175|7172.2|7173.5|7170.7|7175|7172.2|7172.5|7169.7|54
1626333610000|2021-07-15 07:20:10|7174|7171.2|7176|7173.2|7176|7173.2|7174|7171.2|13
1626333620000|2021-07-15 07:20:20|7176.5|7173.7|7178|7175.2|7178|7175.2|7176|7173.2|11
1626333630000|2021-07-15 07:20:30|7178.4|7175.6|7175.5|7172.7|7178.4|7175.6|7175|7172.2|22
1626333640000|2021-07-15 07:20:40|7175.4|7172.6|7173|7170.2|7175.4|7172.6|7172.5|7169.7|25
1626333650000|2021-07-15 07:20:50|7172.5|7169.7|7172.9|7170.1|7172.9|7170.1|7171.5|7168.7|18
1626333660000|2021-07-15 07:21:00|7172.5|7169.7|7173.9|7171.1|7173.9|7171.1|7171.9|7169.1|15
1626333670000|2021-07-15 07:21:10|7172.9|7170.1|7170.9|7168.1|7172.9|7170.1|7170.9|7168.1|23
1626333680000|2021-07-15 07:21:20|7171.4|7168.6|7170.9|7168.1|7172.5|7169.7|7170.9|7168.1|14
1626333690000|2021-07-15 07:21:30|7171|7168.2|7171.9|7169.1|7171.9|7169.1|7169.9|7167.1|27
1626333700000|2021-07-15 07:21:40|7171.5|7168.7|7171.9|7169.1|7172.4|7169.6|7171.5|7168.7|7
1626333710000|2021-07-15 07:21:50|7171.5|7168.7|7170.5|7167.7|7171.9|7169.1|7170.1|7167.3|21
1626333720000|2021-07-15 07:22:00|7170.9|7168.1|7170.9|7168.1|7172.1|7169.3|7169.9|7167.1|27
1626333730000|2021-07-15 07:22:10|7171.4|7168.6|7168.9|7166.1|7171.4|7168.6|7168.9|7166.1|14
1626333740000|2021-07-15 07:22:20|7168.5|7165.7|7168.4|7165.6|7169.9|7167.1|7168.4|7165.6|16
1626333750000|2021-07-15 07:22:30|7168.5|7165.7|7168.5|7165.7|7168.9|7166.1|7167.9|7165.1|13
1626333760000|2021-07-15 07:22:40|7168.9|7166.1|7170.5|7167.7|7170.5|7167.7|7168.9|7166.1|16
1626333770000|2021-07-15 07:22:50|7170.9|7168.1|7168.9|7166.1|7170.9|7168.1|7168.5|7165.7|7
1626333780000|2021-07-15 07:23:00|7168.5|7165.7|7169|7166.2|7169.5|7166.7|7167.9|7165.1|25
1626333790000|2021-07-15 07:23:10|7169.4|7166.6|7168.9|7166.1|7169.5|7166.7|7167.9|7165.1|21
1626333800000|2021-07-15 07:23:20|7168.5|7165.7|7168.5|7165.7|7169.5|7166.7|7168.4|7165.6|16
1626333810000|2021-07-15 07:23:30|7168.9|7166.1|7168.9|7166.1|7169.4|7166.6|7168.4|7165.6|6
1626333820000|2021-07-15 07:23:40|7168.5|7165.7|7169.9|7167.1|7170|7167.2|7168.5|7165.7|13
1626333830000|2021-07-15 07:23:50|7170|7167.2|7168.9|7166.1|7170|7167.2|7168.9|7166.1|3
1626333840000|2021-07-15 07:24:00|7169.1|7166.3|7168.5|7165.7|7169.9|7167.1|7168.5|7165.7|24
1626333850000|2021-07-15 07:24:10|7168.9|7166.1|7168.5|7165.7|7168.9|7166.1|7168|7165.2|5
1626333860000|2021-07-15 07:24:20|7168.4|7165.6|7168.5|7165.7|7168.5|7165.7|7167.9|7165.1|8
1626333870000|2021-07-15 07:24:30|7168.9|7166.1|7167.9|7165.1|7168.9|7166.1|7167.9|7165.1|12
1626333880000|2021-07-15 07:24:40|7168.5|7165.7|7168.9|7166.1|7169.9|7167.1|7168.4|7165.6|13
1626333890000|2021-07-15 07:24:50|7168.4|7165.6|7168.5|7165.7|7168.9|7166.1|7167.9|7165.1|7
1626333900000|2021-07-15 07:25:00|7168.9|7166.1|7167.9|7165.1|7168.9|7166.1|7166.9|7164.1|35
1626333910000|2021-07-15 07:25:10|7165.9|7163.1|7157.4|7154.6|7165.9|7163.1|7154.4|7151.6|387
1626333920000|2021-07-15 07:25:20|7157.8|7155|7160.9|7158.1|7160.9|7158.1|7157.8|7155|50
1626333930000|2021-07-15 07:25:30|7160.8|7158|7160.8|7158|7160.9|7158.1|7160.8|7158|17
1626333940000|2021-07-15 07:25:40|7160.4|7157.6|7161.4|7158.6|7162.9|7160.1|7160.4|7157.6|33
1626333950000|2021-07-15 07:25:50|7161.8|7159|7159.9|7157.1|7163.4|7160.6|7159.9|7157.1|28
1626333960000|2021-07-15 07:26:00|7159.4|7156.6|7157.4|7154.6|7160.4|7157.6|7156.4|7153.6|57
1626333970000|2021-07-15 07:26:10|7156.8|7154|7157.4|7154.6|7157.4|7154.6|7155.9|7153.1|50
1626333980000|2021-07-15 07:26:20|7157.8|7155|7156.9|7154.1|7157.8|7155|7156.4|7153.6|20
1626333990000|2021-07-15 07:26:30|7156.8|7154|7155.9|7153.1|7156.8|7154|7155.8|7153|13
1626334000000|2021-07-15 07:26:40|7155.8|7153|7156.8|7154|7157.4|7154.6|7155.8|7153|37
1626334010000|2021-07-15 07:26:50|7156.9|7154.1|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|27
1626334020000|2021-07-15 07:27:00|7157.4|7154.6|7157.9|7155.1|7158.4|7155.6|7156.9|7154.1|13
1626334030000|2021-07-15 07:27:10|7157.8|7155|7157.4|7154.6|7158.4|7155.6|7156.8|7154|15
1626334040000|2021-07-15 07:27:20|7157.9|7155.1|7158.4|7155.6|7158.4|7155.6|7157.9|7155.1|17
1626334050000|2021-07-15 07:27:30|7157.9|7155.1|7158.4|7155.6|7158.4|7155.6|7157.4|7154.6|8
1626334060000|2021-07-15 07:27:40|7157.9|7155.1|7158.4|7155.6|7158.4|7155.6|7156.8|7154|17
1626334070000|2021-07-15 07:27:50|7158.8|7156|7159.4|7156.6|7159.4|7156.6|7157.4|7154.6|26
1626334080000|2021-07-15 07:28:00|7158.9|7156.1|7158.9|7156.1|7159.4|7156.6|7158.8|7156|6
1626334090000|2021-07-15 07:28:10|7158.8|7156|7161.4|7158.6|7161.9|7159.1|7158.4|7155.6|28
1626334100000|2021-07-15 07:28:20|7161.9|7159.1|7163.9|7161.1|7164.4|7161.6|7161.4|7158.6|19
1626334110000|2021-07-15 07:28:30|7163.4|7160.6|7163.9|7161.1|7164.8|7162|7163.4|7160.6|11
1626334120000|2021-07-15 07:28:40|||||||||3
1626334130000|2021-07-15 07:28:50|7163.8|7161|7163.9|7161.1|7163.9|7161.1|7162.9|7160.1|9
1626334140000|2021-07-15 07:29:00|7163.4|7160.6|7161.9|7159.1|7163.9|7161.1|7161.9|7159.1|20
1626334150000|2021-07-15 07:29:10|7161.8|7159|7160.9|7158.1|7161.9|7159.1|7160.9|7158.1|12
1626334160000|2021-07-15 07:29:20|7161.8|7159|7162.9|7160.1|7162.9|7160.1|7161.8|7159|12
1626334170000|2021-07-15 07:29:30|7163.8|7161|7164.4|7161.6|7164.8|7162|7162.8|7160|34
1626334180000|2021-07-15 07:29:40|7163.9|7161.1|7160.4|7157.6|7163.9|7161.1|7159.8|7157|77
1626334190000|2021-07-15 07:29:50|7159.9|7157.1|7161.4|7158.6|7161.8|7159|7159.9|7157.1|14
1626334200000|2021-07-15 07:30:00|7161.8|7159|7160.8|7158|7162.4|7159.6|7160.8|7158|26
1626334210000|2021-07-15 07:30:10|7161.3|7158.5|7157.8|7155|7161.4|7158.6|7156.8|7154|38
1626334220000|2021-07-15 07:30:20|7157.4|7154.6|7154.8|7152|7157.4|7154.6|7154.8|7152|45
1626334230000|2021-07-15 07:30:30|7155.3|7152.5|7153.8|7151|7155.8|7153|7153.8|7151|40
1626334240000|2021-07-15 07:30:40|7153.4|7150.6|7141.9|7139.1|7153.8|7151|7138.9|7136.1|543
1626334250000|2021-07-15 07:30:50|7141.8|7139|7140.8|7138|7144.3|7141.5|7140.4|7137.6|177
1626334260000|2021-07-15 07:31:00|7140.4|7137.6|7142.2|7139.4|7143.4|7140.6|7140.2|7137.4|419
1626334270000|2021-07-15 07:31:10|7143.7|7140.9|7142.2|7139.4|7143.7|7140.9|7141.7|7138.9|100
1626334280000|2021-07-15 07:31:20|7142.7|7139.9|7141.2|7138.4|7142.7|7139.9|7140.7|7137.9|65
1626334290000|2021-07-15 07:31:30|7141.1|7138.3|7141.7|7138.9|7141.8|7139|7140.7|7137.9|35
1626334300000|2021-07-15 07:31:40|7141.2|7138.4|7138.8|7136|7141.7|7138.9|7138.8|7136|34
1626334310000|2021-07-15 07:31:50|7139.2|7136.4|7141.7|7138.9|7142.2|7139.4|7139.2|7136.4|113
1626334320000|2021-07-15 07:32:00|7141.2|7138.4|7141.7|7138.9|7142.7|7139.9|7141.2|7138.4|33
1626334330000|2021-07-15 07:32:10|7141.2|7138.4|7140.2|7137.4|7141.2|7138.4|7139.7|7136.9|21
1626334340000|2021-07-15 07:32:20|7140.7|7137.9|7140.2|7137.4|7141.2|7138.4|7139.8|7137|34
1626334350000|2021-07-15 07:32:30|7139.8|7137|7138.2|7135.4|7139.8|7137|7138.2|7135.4|52
1626334360000|2021-07-15 07:32:40|7137.8|7135|7138.7|7135.9|7139.2|7136.4|7137.7|7134.9|20
1626334370000|2021-07-15 07:32:50|7138.2|7135.4|7135.7|7132.9|7138.7|7135.9|7135.2|7132.4|64
1626334380000|2021-07-15 07:33:00|7134.7|7131.9|7135.7|7132.9|7136.2|7133.4|7134.7|7131.9|65
1626334390000|2021-07-15 07:33:10|7135.2|7132.4|7135.8|7133|7136.2|7133.4|7134.7|7131.9|29
1626334400000|2021-07-15 07:33:20|7136.2|7133.4|7138.2|7135.4|7138.8|7136|7135.7|7132.9|49
1626334410000|2021-07-15 07:33:30|7137.8|7135|7141.2|7138.4|7141.7|7138.9|7137.7|7134.9|44
1626334420000|2021-07-15 07:33:40|7141.7|7138.9|7139.8|7137|7142.6|7139.8|7139.8|7137|90
1626334430000|2021-07-15 07:33:50|7140.7|7137.9|7139.2|7136.4|7140.7|7137.9|7138.7|7135.9|24
1626334440000|2021-07-15 07:34:00|7138.8|7136|7134.7|7131.9|7139.7|7136.9|7134.2|7131.4|32
1626334450000|2021-07-15 07:34:10|7134.2|7131.4|7132.7|7129.9|7135.7|7132.9|7132.7|7129.9|73
1626334460000|2021-07-15 07:34:20|7132.8|7130|7135.2|7132.4|7135.2|7132.4|7132.7|7129.9|41
1626334470000|2021-07-15 07:34:30|7134.8|7132|7136.7|7133.9|7136.7|7133.9|7134.7|7131.9|24
1626334480000|2021-07-15 07:34:40|7136.2|7133.4|7138.7|7135.9|7138.7|7135.9|7136.2|7133.4|25
1626334490000|2021-07-15 07:34:50|7138.8|7136|7136.7|7133.9|7139.2|7136.4|7136.7|7133.9|66
1626334500000|2021-07-15 07:35:00|7136.2|7133.4|7140.2|7137.4|7140.7|7137.9|7136.2|7133.4|64
1626334510000|2021-07-15 07:35:10|7139.7|7136.9|7140.7|7137.9|7141.2|7138.4|7138.7|7135.9|37
1626334520000|2021-07-15 07:35:20|7139.7|7136.9|7141.7|7138.9|7141.7|7138.9|7139.7|7136.9|28
1626334530000|2021-07-15 07:35:30|7141.2|7138.4|7142.2|7139.4|7142.7|7139.9|7140.7|7137.9|45
1626334540000|2021-07-15 07:35:40|7142.7|7139.9|7143.7|7140.9|7143.8|7141|7142.7|7139.9|45
1626334550000|2021-07-15 07:35:50|7144.7|7141.9|7143.7|7140.9|7144.7|7141.9|7143.7|7140.9|9
1626334560000|2021-07-15 07:36:00|7143.6|7140.8|7146.7|7143.9|7146.7|7143.9|7143.2|7140.4|59
1626334570000|2021-07-15 07:36:10|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|28
1626334580000|2021-07-15 07:36:20|7145.8|7143|7146.7|7143.9|7147.7|7144.9|7145.2|7142.4|59
1626334590000|2021-07-15 07:36:30|7146.8|7144|7145.8|7143|7147.2|7144.4|7145.7|7142.9|22
1626334600000|2021-07-15 07:36:40|7145.7|7142.9|7145.2|7142.4|7146.8|7144|7144.8|7142|67
1626334610000|2021-07-15 07:36:50|7145.7|7142.9|7146.7|7143.9|7147.8|7145|7145.7|7142.9|58
1626334620000|2021-07-15 07:37:00|7147.7|7144.9|7147.2|7144.4|7148.7|7145.9|7146.8|7144|33
1626334630000|2021-07-15 07:37:10|7147.3|7144.5|7145.7|7142.9|7147.8|7145|7144.8|7142|30
1626334640000|2021-07-15 07:37:20|7145.8|7143|7145.2|7142.4|7146.7|7143.9|7144.8|7142|4
1626334650000|2021-07-15 07:37:30|7145.7|7142.9|7145.2|7142.4|7145.7|7142.9|7144.8|7142|4
1626334660000|2021-07-15 07:37:40|7145.7|7142.9|7146.8|7144|7146.8|7144|7145.7|7142.9|13
1626334670000|2021-07-15 07:37:50|7147.2|7144.4|7146.8|7144|7147.2|7144.4|7146.7|7143.9|5
1626334680000|2021-07-15 07:38:00|7147.2|7144.4|7147.7|7144.9|7148.7|7145.9|7146.7|7143.9|21
1626334690000|2021-07-15 07:38:10|7147.2|7144.4|7148.8|7146|7149.2|7146.4|7147.2|7144.4|12
1626334700000|2021-07-15 07:38:20|7149.2|7146.4|7148.2|7145.4|7150.2|7147.4|7147.8|7145|10
1626334710000|2021-07-15 07:38:30|7147.8|7145|7147.7|7144.9|7147.8|7145|7147.7|7144.9|6
1626334720000|2021-07-15 07:38:40|7147.2|7144.4|7148.2|7145.4|7148.2|7145.4|7146.7|7143.9|19
1626334730000|2021-07-15 07:38:50|7147.8|7145|7147.2|7144.4|7148.2|7145.4|7146.8|7144|5
1626334740000|2021-07-15 07:39:00|7146.7|7143.9|7145.2|7142.4|7146.7|7143.9|7145.2|7142.4|31
1626334750000|2021-07-15 07:39:10|7144.8|7142|7145.7|7142.9|7146.2|7143.4|7144.2|7141.4|21
1626334760000|2021-07-15 07:39:20|7145.8|7143|7145.7|7142.9|7145.8|7143|7144.8|7142|13
1626334770000|2021-07-15 07:39:30|7145.2|7142.4|7144.2|7141.4|7145.7|7142.9|7143.7|7140.9|15
1626334780000|2021-07-15 07:39:40|7143.8|7141|7145.2|7142.4|7145.8|7143|7143.7|7140.9|12
1626334790000|2021-07-15 07:39:50|7145.4|7142.6|7146.2|7143.4|7146.2|7143.4|7145.4|7142.6|12
1626334800000|2021-07-15 07:40:00|7145.8|7143|7146.7|7143.9|7146.8|7144|7145.8|7143|19
1626334810000|2021-07-15 07:40:10|7146.8|7144|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|8
1626334820000|2021-07-15 07:40:20|7146.2|7143.4|7146.8|7144|7147.2|7144.4|7146.2|7143.4|11
1626334830000|2021-07-15 07:40:30|7146.7|7143.9|7145.7|7142.9|7146.8|7144|7144.8|7142|33
1626334840000|2021-07-15 07:40:40|7145.8|7143|7143.7|7140.9|7145.8|7143|7143.7|7140.9|14
1626334850000|2021-07-15 07:40:50|7143.2|7140.4|7140.7|7137.9|7143.2|7140.4|7140.2|7137.4|23
1626334860000|2021-07-15 07:41:00|7140.8|7138|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|51
1626334870000|2021-07-15 07:41:10|7141.2|7138.4|7143.7|7140.9|7143.7|7140.9|7141.2|7138.4|21
1626334880000|2021-07-15 07:41:20|7143.2|7140.4|7142.7|7139.9|7143.2|7140.4|7142.2|7139.4|20
1626334890000|2021-07-15 07:41:30|7142.8|7140|7144.2|7141.4|7145.2|7142.4|7142.8|7140|32
1626334900000|2021-07-15 07:41:40|7143.8|7141|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|23
1626334910000|2021-07-15 07:41:50|7143.8|7141|7142.8|7140|7143.8|7141|7142.8|7140|15
1626334920000|2021-07-15 07:42:00|7143.2|7140.4|7141.2|7138.4|7143.7|7140.9|7140.7|7137.9|20
1626334930000|2021-07-15 07:42:10|7140.8|7138|7142.7|7139.9|7143.7|7140.9|7140.7|7137.9|40
1626334940000|2021-07-15 07:42:20|7142.2|7139.4|7141.2|7138.4|7143.2|7140.4|7140.7|7137.9|61
1626334950000|2021-07-15 07:42:30|7140.7|7137.9|7140.2|7137.4|7141.7|7138.9|7139.7|7136.9|30
1626334960000|2021-07-15 07:42:40|7140.7|7137.9|7140.2|7137.4|7141.7|7138.9|7139.7|7136.9|9
1626334970000|2021-07-15 07:42:50|7140.7|7137.9|7139.7|7136.9|7141.7|7138.9|7139.7|7136.9|49
1626334980000|2021-07-15 07:43:00|7139.8|7137|7141.2|7138.4|7141.7|7138.9|7139.7|7136.9|18
1626334990000|2021-07-15 07:43:10|7140.8|7138|7140.7|7137.9|7141.2|7138.4|7140.7|7137.9|9
1626335000000|2021-07-15 07:43:20|7139.8|7137|7139.7|7136.9|7139.8|7137|7138.7|7135.9|12
1626335010000|2021-07-15 07:43:30|||||||||12
1626335020000|2021-07-15 07:43:40|7140.6|7137.8|7139.7|7136.9|7140.7|7137.9|7138.7|7135.9|24
1626335030000|2021-07-15 07:43:50|7139.6|7136.8|7139.7|7136.9|7139.8|7137|7138.7|7135.9|11
1626335040000|2021-07-15 07:44:00|7140.7|7137.9|7137.2|7134.4|7140.7|7137.9|7136.7|7133.9|55
1626335050000|2021-07-15 07:44:10|7137.7|7134.9|7136.7|7133.9|7138.2|7135.4|7136.2|7133.4|15
1626335060000|2021-07-15 07:44:20|7135.7|7132.9|7134.2|7131.4|7135.7|7132.9|7131.7|7128.9|171
1626335070000|2021-07-15 07:44:30|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|45
1626335080000|2021-07-15 07:44:40|7132.7|7129.9|7137.7|7134.9|7137.7|7134.9|7132.7|7129.9|64
1626335090000|2021-07-15 07:44:50|7137.8|7135|7137.7|7134.9|7139.2|7136.4|7137.7|7134.9|54
1626335100000|2021-07-15 07:45:00|7137.2|7134.4|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|41
1626335110000|2021-07-15 07:45:10|7135.8|7133|7134.7|7131.9|7135.8|7133|7134.2|7131.4|53
1626335120000|2021-07-15 07:45:20|7134.2|7131.4|7132.2|7129.4|7134.7|7131.9|7132.2|7129.4|14
1626335130000|2021-07-15 07:45:30|7131.8|7129|7131.7|7128.9|7132.7|7129.9|7130.8|7128|42
1626335140000|2021-07-15 07:45:40|7131.8|7129|7132.7|7129.9|7132.8|7130|7131.7|7128.9|44
1626335150000|2021-07-15 07:45:50|7132.2|7129.4|7131.2|7128.4|7132.2|7129.4|7128.7|7125.9|76
1626335160000|2021-07-15 07:46:00|7130.7|7127.9|7131.7|7128.9|7131.7|7128.9|7129.7|7126.9|54
1626335170000|2021-07-15 07:46:10|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7129.7|7126.9|43
1626335180000|2021-07-15 07:46:20|7131.7|7128.9|7132.7|7129.9|7132.7|7129.9|7131.7|7128.9|15
1626335190000|2021-07-15 07:46:30|7131.7|7128.9|7132.7|7129.9|7132.7|7129.9|7131.7|7128.9|19
1626335200000|2021-07-15 07:46:40|7132.8|7130|7133.7|7130.9|7134.7|7131.9|7132.8|7130|53
1626335210000|2021-07-15 07:46:50|7134.2|7131.4|7133.8|7131|7134.8|7132|7133.7|7130.9|32
1626335220000|2021-07-15 07:47:00|7134.2|7131.4|7132.7|7129.9|7134.7|7131.9|7132.7|7129.9|23
1626335230000|2021-07-15 07:47:10|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7132.7|7129.9|16
1626335240000|2021-07-15 07:47:20|7134.8|7132|7135.8|7133|7135.8|7133|7134.2|7131.4|20
1626335250000|2021-07-15 07:47:30|7136.8|7134|7137.2|7134.4|7138.8|7136|7136.8|7134|64
1626335260000|2021-07-15 07:47:40|7137.3|7134.5|7138.2|7135.4|7139.2|7136.4|7137.2|7134.4|17
1626335270000|2021-07-15 07:47:50|7138.8|7136|7138.7|7135.9|7139.7|7136.9|7138.2|7135.4|22
1626335280000|2021-07-15 07:48:00|7138.2|7135.4|7139.2|7136.4|7139.8|7137|7138.2|7135.4|24
1626335290000|2021-07-15 07:48:10|7139.7|7136.9|7141.2|7138.4|7141.7|7138.9|7139.2|7136.4|25
1626335300000|2021-07-15 07:48:20|7140.8|7138|7141.8|7139|7141.8|7139|7140.7|7137.9|13
1626335310000|2021-07-15 07:48:30|7141.7|7138.9|7141.8|7139|7142.2|7139.4|7141.2|7138.4|13
1626335320000|2021-07-15 07:48:40|7141.2|7138.4|7140.2|7137.4|7141.2|7138.4|7139.8|7137|32
1626335330000|2021-07-15 07:48:50|7139.7|7136.9|7140.2|7137.4|7140.7|7137.9|7138.8|7136|27
1626335340000|2021-07-15 07:49:00|7140.7|7137.9|7138.2|7135.4|7140.7|7137.9|7137.8|7135|27
1626335350000|2021-07-15 07:49:10|7137.8|7135|7138.2|7135.4|7138.2|7135.4|7136.8|7134|25
1626335360000|2021-07-15 07:49:20|7138.7|7135.9|7136.7|7133.9|7138.7|7135.9|7136.7|7133.9|40
1626335370000|2021-07-15 07:49:30|7136.8|7134|7135.2|7132.4|7136.8|7134|7135.2|7132.4|25
1626335380000|2021-07-15 07:49:40|7135.7|7132.9|7133.7|7130.9|7136.7|7133.9|7133.7|7130.9|84
1626335390000|2021-07-15 07:49:50|7133.6|7130.8|7133.7|7130.9|7134.2|7131.4|7132.7|7129.9|27
1626335400000|2021-07-15 07:50:00|7134.2|7131.4|7136.7|7133.9|7136.8|7134|7133.8|7131|53
1626335410000|2021-07-15 07:50:10|7136.8|7134|7137.7|7134.9|7138.2|7135.4|7136.8|7134|42
1626335420000|2021-07-15 07:50:20|7138.2|7135.4|7138.8|7136|7139.2|7136.4|7137.7|7134.9|30
1626335430000|2021-07-15 07:50:30|7139.2|7136.4|7140.8|7138|7141.2|7138.4|7138.7|7135.9|13
1626335440000|2021-07-15 07:50:40|7141.2|7138.4|7139.7|7136.9|7141.8|7139|7139.7|7136.9|20
1626335450000|2021-07-15 07:50:50|7140.2|7137.4|7141.7|7138.9|7141.7|7138.9|7140.2|7137.4|13
1626335460000|2021-07-15 07:51:00|7141.2|7138.4|7141.2|7138.4|7141.7|7138.9|7140.7|7137.9|6
1626335470000|2021-07-15 07:51:10|7141.7|7138.9|7140.7|7137.9|7141.7|7138.9|7140.2|7137.4|28
1626335480000|2021-07-15 07:51:20|7140.2|7137.4|7139.7|7136.9|7140.7|7137.9|7139.2|7136.4|16
1626335490000|2021-07-15 07:51:30|7139.2|7136.4|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|10
1626335500000|2021-07-15 07:51:40|7139.8|7137|7139.2|7136.4|7140.2|7137.4|7138.7|7135.9|28
1626335510000|2021-07-15 07:51:50|7139.7|7136.9|7138.7|7135.9|7139.7|7136.9|7138.2|7135.4|13
1626335520000|2021-07-15 07:52:00|7138.2|7135.4|7139.2|7136.4|7139.7|7136.9|7138.2|7135.4|10
1626335530000|2021-07-15 07:52:10|7138.8|7136|7138.7|7135.9|7139.2|7136.4|7138.2|7135.4|3
1626335540000|2021-07-15 07:52:20|7138.8|7136|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|15
1626335550000|2021-07-15 07:52:30|7139.2|7136.4|7138.2|7135.4|7139.7|7136.9|7138.2|7135.4|12
1626335560000|2021-07-15 07:52:40|7138.8|7136|7136.7|7133.9|7139.7|7136.9|7136.7|7133.9|59
1626335570000|2021-07-15 07:52:50|7136.2|7133.4|7134.2|7131.4|7136.7|7133.9|7134.2|7131.4|26
1626335580000|2021-07-15 07:53:00|7133.8|7131|7133.8|7131|7133.8|7131|7132.8|7130|23
1626335590000|2021-07-15 07:53:10|7133.7|7130.9|7133.7|7130.9|7133.8|7131|7131.8|7129|24
1626335600000|2021-07-15 07:53:20|7133.8|7131|7133.8|7131|7136.2|7133.4|7133.7|7130.9|43
1626335610000|2021-07-15 07:53:30|7133.7|7130.9|7134.7|7131.9|7135.2|7132.4|7133.7|7130.9|19
1626335620000|2021-07-15 07:53:40|7134.8|7132|7134.8|7132|7134.8|7132|7134.7|7131.9|16
1626335630000|2021-07-15 07:53:50|7135.2|7132.4|7136.2|7133.4|7136.8|7134|7135.2|7132.4|22
1626335640000|2021-07-15 07:54:00|7135.7|7132.9|7136.7|7133.9|7136.8|7134|7135.7|7132.9|46
1626335650000|2021-07-15 07:54:10|7136.8|7134|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|4
1626335660000|2021-07-15 07:54:20|7136.8|7134|7138.2|7135.4|7138.7|7135.9|7136.2|7133.4|22
1626335670000|2021-07-15 07:54:30|7137.7|7134.9|7137.8|7135|7138.2|7135.4|7137.3|7134.5|7
1626335680000|2021-07-15 07:54:40|7138.2|7135.4|7139.8|7137|7139.8|7137|7138.2|7135.4|16
1626335690000|2021-07-15 07:54:50|7140.7|7137.9|7139.7|7136.9|7141.2|7138.4|7139.7|7136.9|15
1626335700000|2021-07-15 07:55:00|7139.8|7137|7141.2|7138.4|7141.7|7138.9|7138.8|7136|25
1626335710000|2021-07-15 07:55:10|7140.7|7137.9|7143.7|7140.9|7144.7|7141.9|7140.7|7137.9|73
1626335720000|2021-07-15 07:55:20|7143.2|7140.4|7143.2|7140.4|7144.7|7141.9|7142.2|7139.4|37
1626335730000|2021-07-15 07:55:30|7143.7|7140.9|7140.7|7137.9|7143.7|7140.9|7140.7|7137.9|25
1626335740000|2021-07-15 07:55:40|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7139.2|7136.4|10
1626335750000|2021-07-15 07:55:50|7140.2|7137.4|7139.7|7136.9|7140.8|7138|7139.7|7136.9|12
1626335760000|2021-07-15 07:56:00|7139.2|7136.4|7139.8|7137|7139.8|7137|7139.2|7136.4|25
1626335770000|2021-07-15 07:56:10|7139.7|7136.9|7138.2|7135.4|7139.7|7136.9|7138.2|7135.4|14
1626335780000|2021-07-15 07:56:20|7138.3|7135.5|7139.7|7136.9|7140.7|7137.9|7138.3|7135.5|13
1626335790000|2021-07-15 07:56:30|7139.8|7137|7140.8|7138|7141.2|7138.4|7139.7|7136.9|18
1626335800000|2021-07-15 07:56:40|7141.7|7138.9|7142.7|7139.9|7142.7|7139.9|7141.2|7138.4|24
1626335810000|2021-07-15 07:56:50|7142.2|7139.4|7141.7|7138.9|7142.7|7139.9|7141.7|7138.9|17
1626335820000|2021-07-15 07:57:00|7142.2|7139.4|7143.2|7140.4|7143.7|7140.9|7142.2|7139.4|17
1626335830000|2021-07-15 07:57:10|7143.7|7140.9|7144.2|7141.4|7147.2|7144.4|7143.7|7140.9|97
1626335840000|2021-07-15 07:57:20|7143.8|7141|7144.2|7141.4|7144.2|7141.4|7142.7|7139.9|26
1626335850000|2021-07-15 07:57:30|7143.8|7141|7145.7|7142.9|7145.7|7142.9|7143.7|7140.9|50
1626335860000|2021-07-15 07:57:40|7146.2|7143.4|7146.7|7143.9|7147.2|7144.4|7145.7|7142.9|62
1626335870000|2021-07-15 07:57:50|7146.8|7144|7148.7|7145.9|7148.8|7146|7146.8|7144|84
1626335880000|2021-07-15 07:58:00|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|108
1626335890000|2021-07-15 07:58:10|7148.8|7146|7149.7|7146.9|7150.7|7147.9|7148.7|7145.9|67
1626335900000|2021-07-15 07:58:20|7149.8|7147|7151.7|7148.9|7151.7|7148.9|7149.7|7146.9|60
1626335910000|2021-07-15 07:58:30|7151.2|7148.4|7151.7|7148.9|7152.7|7149.9|7151.2|7148.4|48
1626335920000|2021-07-15 07:58:40|7152.2|7149.4|7153.7|7150.9|7154.7|7151.9|7152.2|7149.4|34
1626335930000|2021-07-15 07:58:50|7154.2|7151.4|7154.7|7151.9|7155.7|7152.9|7153.7|7150.9|32
1626335940000|2021-07-15 07:59:00|7154.8|7152|7154.7|7151.9|7155.7|7152.9|7154.7|7151.9|16
1626335950000|2021-07-15 07:59:10|||||||||17
1626335960000|2021-07-15 07:59:20|7153.7|7150.9|7154.7|7151.9|7154.7|7151.9|7153.2|7150.4|30
1626335970000|2021-07-15 07:59:30|7154.8|7152|7153.8|7151|7154.8|7152|7153.7|7150.9|21
1626335980000|2021-07-15 07:59:40|7154.2|7151.4|7153.7|7150.9|7155.7|7152.9|7153.7|7150.9|23
1626335990000|2021-07-15 07:59:50|7153.2|7150.4|7154.8|7152|7155.8|7153|7153.2|7150.4|66
1626336000000|2021-07-15 08:00:00|7155.7|7152.9|7150.7|7147.9|7155.7|7152.9|7149.6|7146.8|106
1626336010000|2021-07-15 08:00:10|7150.2|7147.4|7148.7|7145.9|7150.7|7147.9|7147.7|7144.9|49
1626336020000|2021-07-15 08:00:20|7148.2|7145.4|7146.7|7143.9|7148.2|7145.4|7145.7|7142.9|23
1626336030000|2021-07-15 08:00:30|7146.8|7144|7148.2|7145.4|7148.7|7145.9|7146.8|7144|17
1626336040000|2021-07-15 08:00:40|7147.7|7144.9|7146.7|7143.9|7148.2|7145.4|7146.7|7143.9|12
1626336050000|2021-07-15 08:00:50|7147.2|7144.4|7147.2|7144.4|7148.7|7145.9|7146.7|7143.9|22
1626336060000|2021-07-15 08:01:00|7147.7|7144.9|7145.1|7142.3|7147.7|7144.9|7144.7|7141.9|86
1626336070000|2021-07-15 08:01:10|7145.2|7142.4|7143.7|7140.9|7145.6|7142.8|7143.7|7140.9|29
1626336080000|2021-07-15 08:01:20|7144.1|7141.3|7142.1|7139.3|7144.1|7141.3|7141.5|7138.7|67
1626336090000|2021-07-15 08:01:30|7142.5|7139.7|7141.1|7138.3|7142.7|7139.9|7140.7|7137.9|43
1626336100000|2021-07-15 08:01:40|7140.7|7137.9|7140.1|7137.3|7140.7|7137.9|7138.7|7135.9|14
1626336110000|2021-07-15 08:01:50|7140.5|7137.7|7140.5|7137.7|7141.7|7138.9|7140.5|7137.7|16
1626336120000|2021-07-15 08:02:00|7140.6|7137.8|7139.7|7136.9|7141.1|7138.3|7139.7|7136.9|26
1626336130000|2021-07-15 08:02:10|7140.1|7137.3|7142.1|7139.3|7142.1|7139.3|7139.7|7136.9|34
1626336140000|2021-07-15 08:02:20|7142.5|7139.7|7142.1|7139.3|7142.7|7139.9|7142.1|7139.3|15
1626336150000|2021-07-15 08:02:30|7142.5|7139.7|7143.7|7140.9|7144.7|7141.9|7142.1|7139.3|53
1626336160000|2021-07-15 08:02:40|7143.2|7140.4|7143.6|7140.8|7143.7|7140.9|7142.5|7139.7|12
1626336170000|2021-07-15 08:02:50|7143.7|7140.9|7144.7|7141.9|7144.7|7141.9|7143.7|7140.9|9
1626336180000|2021-07-15 08:03:00|7144.6|7141.8|7143.7|7140.9|7144.6|7141.8|7142.7|7139.9|5
1626336190000|2021-07-15 08:03:10|7144.1|7141.3|7145.7|7142.9|7145.7|7142.9|7143.7|7140.9|51
1626336200000|2021-07-15 08:03:20|7145.6|7142.8|7145.7|7142.9|7146.7|7143.9|7145.1|7142.3|17
1626336210000|2021-07-15 08:03:30|7146.1|7143.3|7145.7|7142.9|7146.5|7143.7|7145.1|7142.3|11
1626336220000|2021-07-15 08:03:40|7145.6|7142.8|7148.6|7145.8|7148.7|7145.9|7145.1|7142.3|37
1626336230000|2021-07-15 08:03:50|7148.7|7145.9|7147.6|7144.8|7148.7|7145.9|7147.6|7144.8|12
1626336240000|2021-07-15 08:04:00|7147.5|7144.7|7148.7|7145.9|7148.7|7145.9|7147.5|7144.7|14
1626336250000|2021-07-15 08:04:10|7148.6|7145.8|7146.7|7143.9|7148.7|7145.9|7145.7|7142.9|51
1626336260000|2021-07-15 08:04:20|7146.6|7143.8|7148.7|7145.9|7148.7|7145.9|7146.5|7143.7|28
1626336270000|2021-07-15 08:04:30|7148.6|7145.8|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|8
1626336280000|2021-07-15 08:04:40|7147.5|7144.7|7149.1|7146.3|7149.1|7146.3|7147.5|7144.7|6
1626336290000|2021-07-15 08:04:50|7149.5|7146.7|7148.6|7145.8|7149.5|7146.7|7148.6|7145.8|2
1626336300000|2021-07-15 08:05:00|7148.5|7145.7|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|12
1626336310000|2021-07-15 08:05:10|7147.5|7144.7|7146.1|7143.3|7147.5|7144.7|7145.1|7142.3|27
1626336320000|2021-07-15 08:05:20|7145.6|7142.8|7143.5|7140.7|7146.1|7143.3|7143.5|7140.7|23
1626336330000|2021-07-15 08:05:30|7143.1|7140.3|7140.1|7137.3|7143.1|7140.3|7140.1|7137.3|63
1626336340000|2021-07-15 08:05:40|7140.6|7137.8|7141.1|7138.3|7141.6|7138.8|7140.1|7137.3|28
1626336350000|2021-07-15 08:05:50|7140.6|7137.8|7140.1|7137.3|7141.1|7138.3|7139.6|7136.8|15
1626336360000|2021-07-15 08:06:00|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|15
1626336370000|2021-07-15 08:06:10|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7140.6|7137.8|42
1626336380000|2021-07-15 08:06:20|7142.6|7139.8|7141.6|7138.8|7142.6|7139.8|7141.1|7138.3|9
1626336390000|2021-07-15 08:06:30|7142.6|7139.8|7142.6|7139.8|7143.1|7140.3|7142.6|7139.8|10
1626336400000|2021-07-15 08:06:40|7143.6|7140.8|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|22
1626336410000|2021-07-15 08:06:50|7144.1|7141.3|7143.6|7140.8|7144.1|7141.3|7143.5|7140.7|18
1626336420000|2021-07-15 08:07:00|7144.1|7141.3|7144.1|7141.3|7145.6|7142.8|7143.6|7140.8|36
1626336430000|2021-07-15 08:07:10|7143.6|7140.8|7145.6|7142.8|7146.6|7143.8|7143.1|7140.3|49
1626336440000|2021-07-15 08:07:20|7146.1|7143.3|7144.1|7141.3|7146.5|7143.7|7144.1|7141.3|6
1626336450000|2021-07-15 08:07:30|7144.2|7141.4|7144.6|7141.8|7145.6|7142.8|7144.2|7141.4|11
1626336460000|2021-07-15 08:07:40|7144.5|7141.7|7145.1|7142.3|7146.1|7143.3|7143.6|7140.8|14
1626336470000|2021-07-15 08:07:50|7144.6|7141.8|7144.1|7141.3|7144.6|7141.8|7141.6|7138.8|27
1626336480000|2021-07-15 08:08:00|7143.6|7140.8|7142.1|7139.3|7143.6|7140.8|7141.6|7138.8|18
1626336490000|2021-07-15 08:08:10|7142|7139.2|7143.1|7140.3|7143.1|7140.3|7141.1|7138.3|9
1626336500000|2021-07-15 08:08:20|7143|7140.2|7143.1|7140.3|7143.5|7140.7|7142.6|7139.8|0
1626336510000|2021-07-15 08:08:30|7142.6|7139.8|7143.1|7140.3|7143.5|7140.7|7142.6|7139.8|4
1626336520000|2021-07-15 08:08:40|7143.5|7140.7|7142.5|7139.7|7143.5|7140.7|7141.6|7138.8|5
1626336530000|2021-07-15 08:08:50|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.5|7138.7|8
1626336540000|2021-07-15 08:09:00|7142.1|7139.3|7143.5|7140.7|7143.6|7140.8|7142.1|7139.3|29
1626336550000|2021-07-15 08:09:10|7143.1|7140.3|7142.1|7139.3|7143.6|7140.8|7142.1|7139.3|5
1626336560000|2021-07-15 08:09:20|7141.6|7138.8|7141.5|7138.7|7142.1|7139.3|7141.1|7138.3|6
1626336570000|2021-07-15 08:09:30|7141.1|7138.3|7140.6|7137.8|7141.1|7138.3|7140.5|7137.7|37
1626336580000|2021-07-15 08:09:40|7141.1|7138.3|7141.6|7138.8|7142.1|7139.3|7140.5|7137.7|9
1626336590000|2021-07-15 08:09:50|7141.5|7138.7|7140.5|7137.7|7141.5|7138.7|7140.1|7137.3|11
1626336600000|2021-07-15 08:10:00|7140.6|7137.8|7140.1|7137.3|7140.6|7137.8|7139.5|7136.7|17
1626336610000|2021-07-15 08:10:10|7140.5|7137.7|7140.5|7137.7|7140.6|7137.8|7140.1|7137.3|14
1626336620000|2021-07-15 08:10:20|7140.6|7137.8|7141.5|7138.7|7141.5|7138.7|7140.5|7137.7|10
1626336630000|2021-07-15 08:10:30|7141.1|7138.3|7142.1|7139.3|7142.1|7139.3|7141.1|7138.3|14
1626336640000|2021-07-15 08:10:40|7141.1|7138.3|7143.1|7140.3|7143.1|7140.3|7141.1|7138.3|50
1626336650000|2021-07-15 08:10:50|7142.6|7139.8|7145.1|7142.3|7145.5|7142.7|7142.1|7139.3|51
1626336660000|2021-07-15 08:11:00|7145.5|7142.7|7146.5|7143.7|7147.1|7144.3|7145.5|7142.7|22
1626336670000|2021-07-15 08:11:10|7146.1|7143.3|7146.5|7143.7|7146.6|7143.8|7145.5|7142.7|20
1626336680000|2021-07-15 08:11:20|7146.1|7143.3|7146.6|7143.8|7147.1|7144.3|7146.1|7143.3|13
1626336690000|2021-07-15 08:11:30|7147.1|7144.3|7147.5|7144.7|7147.5|7144.7|7145.6|7142.8|20
1626336700000|2021-07-15 08:11:40|7148.1|7145.3|7148.1|7145.3|7148.5|7145.7|7147.5|7144.7|19
1626336710000|2021-07-15 08:11:50|7147.6|7144.8|7144.5|7141.7|7148.5|7145.7|7144.5|7141.7|48
1626336720000|2021-07-15 08:12:00|7144.6|7141.8|7143.6|7140.8|7145.5|7142.7|7143.6|7140.8|14
1626336730000|2021-07-15 08:12:10|7143.5|7140.7|7141.6|7138.8|7143.5|7140.7|7141.5|7138.7|51
1626336740000|2021-07-15 08:12:20|7142.5|7139.7|7141.5|7138.7|7142.6|7139.8|7141.1|7138.3|21
1626336750000|2021-07-15 08:12:30|7141.6|7138.8|7141.6|7138.8|7143.5|7140.7|7141.5|7138.7|26
1626336760000|2021-07-15 08:12:40|7141.5|7138.7|7141.5|7138.7|7141.6|7138.8|7141.5|7138.7|4
1626336770000|2021-07-15 08:12:50|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7141.5|7138.7|25
1626336780000|2021-07-15 08:13:00|7141.5|7138.7|7144|7141.2|7144.5|7141.7|7141.5|7138.7|36
1626336790000|2021-07-15 08:13:10|7143.5|7140.7|7147.5|7144.7|7147.5|7144.7|7143.5|7140.7|26
1626336800000|2021-07-15 08:13:20|7148|7145.2|7147.5|7144.7|7148.5|7145.7|7147.5|7144.7|24
1626336810000|2021-07-15 08:13:30|7148.1|7145.3|7147.5|7144.7|7148.5|7145.7|7147.5|7144.7|14
1626336820000|2021-07-15 08:13:40|7147.6|7144.8|7148.5|7145.7|7148.5|7145.7|7147.6|7144.8|19
1626336830000|2021-07-15 08:13:50|7147.5|7144.7|7145.1|7142.3|7147.5|7144.7|7145.1|7142.3|19
1626336840000|2021-07-15 08:14:00|7145.5|7142.7|7144.5|7141.7|7145.5|7142.7|7143.5|7140.7|33
1626336850000|2021-07-15 08:14:10|7144.1|7141.3|7145.5|7142.7|7145.5|7142.7|7144|7141.2|22
1626336860000|2021-07-15 08:14:20|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|18
1626336870000|2021-07-15 08:14:30|7143.6|7140.8|7142.5|7139.7|7144|7141.2|7142.5|7139.7|13
1626336880000|2021-07-15 08:14:40|7143.1|7140.3|7142.5|7139.7|7144|7141.2|7142.5|7139.7|13
1626336890000|2021-07-15 08:14:50|7143.5|7140.7|7145.5|7142.7|7146.5|7143.7|7142.5|7139.7|49
1626336900000|2021-07-15 08:15:00|7144.5|7141.7|7146.1|7143.3|7146.5|7143.7|7143.5|7140.7|16
1626336910000|2021-07-15 08:15:10|7146.5|7143.7|7146.1|7143.3|7146.5|7143.7|7145.5|7142.7|8
1626336920000|2021-07-15 08:15:20|7145.6|7142.8|7149|7146.2|7150|7147.2|7145.5|7142.7|73
1626336930000|2021-07-15 08:15:30|7149.1|7146.3|7149.5|7146.7|7150.5|7147.7|7149|7146.2|37
1626336940000|2021-07-15 08:15:40|7148.6|7145.8|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|8
1626336950000|2021-07-15 08:15:50|7147.5|7144.7|7147.5|7144.7|7148.5|7145.7|7147.1|7144.3|9
1626336960000|2021-07-15 08:16:00|7147.1|7144.3|7146.1|7143.3|7147.1|7144.3|7146|7143.2|6
1626336970000|2021-07-15 08:16:10|7146.5|7143.7|7146.1|7143.3|7147.1|7144.3|7146.1|7143.3|15
1626336980000|2021-07-15 08:16:20|7146|7143.2|7145.1|7142.3|7146|7143.2|7144.5|7141.7|17
1626336990000|2021-07-15 08:16:30|7145.5|7142.7|7145.1|7142.3|7145.5|7142.7|7145.1|7142.3|1
1626337000000|2021-07-15 08:16:40|7144.6|7141.8|7144.5|7141.7|7144.6|7141.8|7144.5|7141.7|7
1626337010000|2021-07-15 08:16:50|7143.5|7140.7|7141.6|7138.8|7143.5|7140.7|7141.5|7138.7|31
1626337020000|2021-07-15 08:17:00|7141.5|7138.7|7142.5|7139.7|7142.6|7139.8|7141.5|7138.7|16
1626337030000|2021-07-15 08:17:10|7142.6|7139.8|7143.5|7140.7|7143.5|7140.7|7142.1|7139.3|20
1626337040000|2021-07-15 08:17:20|7143.6|7140.8|7140.4|7137.6|7143.6|7140.8|7140.4|7137.6|74
1626337050000|2021-07-15 08:17:30|7139.9|7137.1|7140.4|7137.6|7140.9|7138.1|7139.5|7136.7|12
1626337060000|2021-07-15 08:17:40|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|9
1626337070000|2021-07-15 08:17:50|7139.5|7136.7|7139.4|7136.6|7139.9|7137.1|7139.4|7136.6|6
1626337080000|2021-07-15 08:18:00|7139.9|7137.1|7138.4|7135.6|7139.9|7137.1|7138.4|7135.6|16
1626337090000|2021-07-15 08:18:10|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7136.4|7133.6|81
1626337100000|2021-07-15 08:18:20|7137.4|7134.6|7139.4|7136.6|7139.4|7136.6|7137.4|7134.6|16
1626337110000|2021-07-15 08:18:30|7139.9|7137.1|7141.4|7138.6|7141.4|7138.6|7139.9|7137.1|36
1626337120000|2021-07-15 08:18:40|7141.9|7139.1|7144.4|7141.6|7144.5|7141.7|7141.4|7138.6|60
1626337130000|2021-07-15 08:18:50|7144.9|7142.1|7145.9|7143.1|7146.4|7143.6|7144.9|7142.1|8
1626337140000|2021-07-15 08:19:00|7146.4|7143.6|7149.4|7146.6|7151.4|7148.6|7146.4|7143.6|106
1626337150000|2021-07-15 08:19:10|7148.9|7146.1|7147.8|7145|7148.9|7146.1|7147.4|7144.6|81
1626337160000|2021-07-15 08:19:20|7148.3|7145.5|7147.3|7144.5|7148.8|7146|7146.8|7144|16
1626337170000|2021-07-15 08:19:30|7146.4|7143.6|7147.3|7144.5|7147.3|7144.5|7146.4|7143.6|41
1626337180000|2021-07-15 08:19:40|7146.8|7144|7143.8|7141|7146.8|7144|7143.8|7141|24
1626337190000|2021-07-15 08:19:50|7143.3|7140.5|7143.8|7141|7144.3|7141.5|7142.3|7139.5|40
1626337200000|2021-07-15 08:20:00|7143.3|7140.5|7143.3|7140.5|7144.8|7142|7143.3|7140.5|24
1626337210000|2021-07-15 08:20:10|7142.3|7139.5|7145.8|7143|7146.8|7144|7142.3|7139.5|61
1626337220000|2021-07-15 08:20:20|7146.3|7143.5|7146.3|7143.5|7146.8|7144|7145.8|7143|11
1626337230000|2021-07-15 08:20:30|7146.4|7143.6|7146.8|7144|7149.8|7147|7146.4|7143.6|54
1626337240000|2021-07-15 08:20:40|7146.4|7143.6|7146.3|7143.5|7147.3|7144.5|7146.3|7143.5|6
1626337250000|2021-07-15 08:20:50|7146.8|7144|7148.3|7145.5|7148.4|7145.6|7146.3|7143.5|46
1626337260000|2021-07-15 08:21:00|7148.4|7145.6|7148.3|7145.5|7148.4|7145.6|7147.8|7145|14
1626337270000|2021-07-15 08:21:10|7147.8|7145|7146.4|7143.6|7148.3|7145.5|7146.4|7143.6|41
1626337280000|2021-07-15 08:21:20|7145.8|7143|7144.8|7142|7145.8|7143|7144.4|7141.6|11
1626337290000|2021-07-15 08:21:30|7144.4|7141.6|7142.3|7139.5|7144.4|7141.6|7142.3|7139.5|11
1626337300000|2021-07-15 08:21:40|7141.8|7139|7139.4|7136.6|7141.8|7139|7139.4|7136.6|80
1626337310000|2021-07-15 08:21:50|7139.3|7136.5|7138.3|7135.5|7139.4|7136.6|7137.8|7135|19
1626337320000|2021-07-15 08:22:00|7138.4|7135.6|7138.4|7135.6|7139.4|7136.6|7138.3|7135.5|20
1626337330000|2021-07-15 08:22:10|7138.3|7135.5|7138.4|7135.6|7138.8|7136|7138.3|7135.5|13
1626337340000|2021-07-15 08:22:20|7138.3|7135.5|7138.4|7135.6|7138.4|7135.6|7137.8|7135|14
1626337350000|2021-07-15 08:22:30|7138.8|7136|7140.3|7137.5|7140.4|7137.6|7138.8|7136|48
1626337360000|2021-07-15 08:22:40|7139.8|7137|7138.8|7136|7140.3|7137.5|7138.3|7135.5|42
1626337370000|2021-07-15 08:22:50|7138.9|7136.1|7139.8|7137|7139.8|7137|7138.9|7136.1|6
1626337380000|2021-07-15 08:23:00|7140.4|7137.6|7140.4|7137.6|7140.8|7138|7140.4|7137.6|28
1626337390000|2021-07-15 08:23:10|7139.4|7136.6|7139.8|7137|7139.8|7137|7138.3|7135.5|34
1626337400000|2021-07-15 08:23:20|7140.3|7137.5|7139.4|7136.6|7141.3|7138.5|7139.4|7136.6|14
1626337410000|2021-07-15 08:23:30|7139.3|7136.5|7137.4|7134.6|7140.3|7137.5|7137.3|7134.5|21
1626337420000|2021-07-15 08:23:40|7137.3|7134.5|7137.8|7135|7138.4|7135.6|7137.3|7134.5|17
1626337430000|2021-07-15 08:23:50|7137.3|7134.5|7138.8|7136|7138.8|7136|7137.3|7134.5|27
1626337440000|2021-07-15 08:24:00|7139.3|7136.5|7140.8|7138|7141.3|7138.5|7138.8|7136|32
1626337450000|2021-07-15 08:24:10|7141.3|7138.5|7141.8|7139|7142.3|7139.5|7141.3|7138.5|23
1626337460000|2021-07-15 08:24:20|7142.3|7139.5|7139.3|7136.5|7142.3|7139.5|7139.3|7136.5|17
1626337470000|2021-07-15 08:24:30|7138.8|7136|7133.4|7130.6|7138.8|7136|7133.4|7130.6|74
1626337480000|2021-07-15 08:24:40|7132.4|7129.6|7135.3|7132.5|7135.3|7132.5|7132.3|7129.5|128
1626337490000|2021-07-15 08:24:50|7134.8|7132|7136.4|7133.6|7136.4|7133.6|7134.8|7132|32
1626337500000|2021-07-15 08:25:00|7136.3|7133.5|7138.3|7135.5|7138.3|7135.5|7136.3|7133.5|34
1626337510000|2021-07-15 08:25:10|7137.8|7135|7139.3|7136.5|7140.3|7137.5|7136.8|7134|48
1626337520000|2021-07-15 08:25:20|7139.4|7136.6|7138.3|7135.5|7140.3|7137.5|7138.3|7135.5|22
1626337530000|2021-07-15 08:25:30|7139.3|7136.5|7139.8|7137|7140.4|7137.6|7138.8|7136|25
1626337540000|2021-07-15 08:25:40|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7138.3|7135.5|13
1626337550000|2021-07-15 08:25:50|7138.8|7136|7139.3|7136.5|7140.3|7137.5|7138.8|7136|29
1626337560000|2021-07-15 08:26:00|7138.8|7136|7138.8|7136|7139.3|7136.5|7137.8|7135|21
1626337570000|2021-07-15 08:26:10|7138.4|7135.6|7138.3|7135.5|7140.3|7137.5|7137.8|7135|20
1626337580000|2021-07-15 08:26:20|7137.8|7135|7137.4|7134.6|7138.8|7136|7137.3|7134.5|44
1626337590000|2021-07-15 08:26:30|7137.8|7135|7137.8|7135|7137.8|7135|7137.3|7134.5|20
1626337600000|2021-07-15 08:26:40|7138.3|7135.5|7137.3|7134.5|7138.3|7135.5|7136.4|7133.6|3
1626337610000|2021-07-15 08:26:50|7136.8|7134|7134.8|7132|7137.3|7134.5|7134.8|7132|14
1626337620000|2021-07-15 08:27:00|7135.3|7132.5|7132.3|7129.5|7135.4|7132.6|7132.3|7129.5|46
1626337630000|2021-07-15 08:27:10|7131.8|7129|7134.8|7132|7135.3|7132.5|7131.3|7128.5|38
1626337640000|2021-07-15 08:27:20|7134.3|7131.5|7135.3|7132.5|7135.8|7133|7134.3|7131.5|22
1626337650000|2021-07-15 08:27:30|7134.8|7132|7135.4|7132.6|7135.4|7132.6|7133.4|7130.6|23
1626337660000|2021-07-15 08:27:40|7135.8|7133|7135.3|7132.5|7136.3|7133.5|7134.9|7132.1|28
1626337670000|2021-07-15 08:27:50|7134.9|7132.1|7135.3|7132.5|7135.8|7133|7133.8|7131|12
1626337680000|2021-07-15 08:28:00|7135.4|7132.6|7135.3|7132.5|7135.8|7133|7134.4|7131.6|2
1626337690000|2021-07-15 08:28:10|7136.3|7133.5|7136.8|7134|7137.8|7135|7135.8|7133|30
1626337700000|2021-07-15 08:28:20|7137.3|7134.5|7138.3|7135.5|7139.4|7136.6|7137.3|7134.5|35
1626337710000|2021-07-15 08:28:30|7137.8|7135|7138.3|7135.5|7139.3|7136.5|7137.8|7135|8
1626337720000|2021-07-15 08:28:40|7138.8|7136|7141.3|7138.5|7141.3|7138.5|7138.8|7136|17
1626337730000|2021-07-15 08:28:50|7140.3|7137.5|7138.3|7135.5|7140.3|7137.5|7138.3|7135.5|41
1626337740000|2021-07-15 08:29:00|7138.4|7135.6|7140.8|7138|7142.3|7139.5|7138.3|7135.5|77
1626337750000|2021-07-15 08:29:10|7141.2|7138.4|7140.2|7137.4|7143.2|7140.4|7140.2|7137.4|32
1626337760000|2021-07-15 08:29:20|7140.8|7138|7142.2|7139.4|7142.2|7139.4|7140.7|7137.9|28
1626337770000|2021-07-15 08:29:30|7141.7|7138.9|7144.2|7141.4|7145.2|7142.4|7141.2|7138.4|75
1626337780000|2021-07-15 08:29:40|7145.2|7142.4|7146.2|7143.4|7146.7|7143.9|7144.2|7141.4|81
1626337790000|2021-07-15 08:29:50|7145.8|7143|7145.8|7143|7147.2|7144.4|7143.8|7141|64
1626337800000|2021-07-15 08:30:00|7146.2|7143.4|7146.8|7144|7147.2|7144.4|7144.8|7142|69
1626337810000|2021-07-15 08:30:10|7147.2|7144.4|7148.8|7146|7149.2|7146.4|7145.8|7143|121
1626337820000|2021-07-15 08:30:20|7148.4|7145.6|7148.8|7146|7149.2|7146.4|7147.2|7144.4|75
1626337830000|2021-07-15 08:30:30|7148.2|7145.4|7149.2|7146.4|7150.2|7147.4|7147.4|7144.6|42
1626337840000|2021-07-15 08:30:40|7148.8|7146|7150.2|7147.4|7150.2|7147.4|7148.2|7145.4|36
1626337850000|2021-07-15 08:30:50|7149.8|7147|7149.8|7147|7151.2|7148.4|7149.2|7146.4|20
1626337860000|2021-07-15 08:31:00|7149.4|7146.6|7146.8|7144|7149.4|7146.6|7146.4|7143.6|35
1626337870000|2021-07-15 08:31:10|7146.4|7143.6|7150.4|7147.6|7152.2|7149.4|7146.4|7143.6|64
1626337880000|2021-07-15 08:31:20|7150.8|7148|7152.4|7149.6|7152.8|7150|7150.3|7147.5|35
1626337890000|2021-07-15 08:31:30|7152.3|7149.5|7156.8|7154|7156.8|7154|7152.2|7149.4|98
1626337900000|2021-07-15 08:31:40|7157.2|7154.4|7160.2|7157.4|7160.2|7157.4|7156.8|7154|112
1626337910000|2021-07-15 08:31:50|7159.8|7157|7160.2|7157.4|7161.2|7158.4|7159.2|7156.4|85
1626337920000|2021-07-15 08:32:00|7159.7|7156.9|7161.8|7159|7162.2|7159.4|7159.2|7156.4|46
1626337930000|2021-07-15 08:32:10|7161.4|7158.6|7158.8|7156|7161.8|7159|7158.4|7155.6|39
1626337940000|2021-07-15 08:32:20|7158.3|7155.5|7160.8|7158|7161.2|7158.4|7158.3|7155.5|116
1626337950000|2021-07-15 08:32:30|7160.2|7157.4|7159.4|7156.6|7160.3|7157.5|7159.4|7156.6|14
1626337960000|2021-07-15 08:32:40|7159.8|7157|7160.2|7157.4|7162.2|7159.4|7159.2|7156.4|121
1626337970000|2021-07-15 08:32:50|7159.8|7157|7159.3|7156.5|7160.2|7157.4|7159.2|7156.4|19
1626337980000|2021-07-15 08:33:00|7159.4|7156.6|7160.8|7158|7161.2|7158.4|7158.2|7155.4|29
1626337990000|2021-07-15 08:33:10|7160.3|7157.5|7170.8|7168|7171.2|7168.4|7160.2|7157.4|190
1626338000000|2021-07-15 08:33:20|7171.2|7168.4|7176.4|7173.6|7176.4|7173.6|7170.2|7167.4|360
1626338010000|2021-07-15 08:33:30|7175.5|7172.7|7175.4|7172.6|7177.4|7174.6|7174.4|7171.6|62
1626338020000|2021-07-15 08:33:40|7176.4|7173.6|7177.4|7174.6|7177.4|7174.6|7176.4|7173.6|69
1626338030000|2021-07-15 08:33:50|7177.9|7175.1|7177.4|7174.6|7180.4|7177.6|7176.4|7173.6|89
1626338040000|2021-07-15 08:34:00|7176.9|7174.1|7174.4|7171.6|7177.4|7174.6|7174.4|7171.6|46
1626338050000|2021-07-15 08:34:10|7173.4|7170.6|7172.9|7170.1|7173.8|7171|7172.4|7169.6|52
1626338060000|2021-07-15 08:34:20|7172.8|7170|7171.2|7168.4|7173.4|7170.6|7170.4|7167.6|48
1626338070000|2021-07-15 08:34:30|7170.8|7168|7175.4|7172.6|7176.4|7173.6|7170.3|7167.5|80
1626338080000|2021-07-15 08:34:40|7175.8|7173|7178.8|7176|7179.3|7176.5|7175.3|7172.5|46
1626338090000|2021-07-15 08:34:50|7178.7|7175.9|7176.8|7174|7178.7|7175.9|7176.8|7174|16
1626338100000|2021-07-15 08:35:00|7177.2|7174.4|7189.5|7186.7|7189.9|7187.1|7176.8|7174|358
1626338110000|2021-07-15 08:35:10|7189.4|7186.6|7185.9|7183.1|7189.9|7187.1|7185.9|7183.1|125
1626338120000|2021-07-15 08:35:20|7185.5|7182.7|7187.9|7185.1|7187.9|7185.1|7185.5|7182.7|55
1626338130000|2021-07-15 08:35:30|7187.4|7184.6|7190.9|7188.1|7190.9|7188.1|7187.4|7184.6|103
1626338140000|2021-07-15 08:35:40|7190.5|7187.7|7190.5|7187.7|7191.9|7189.1|7189|7186.2|84
1626338150000|2021-07-15 08:35:50|7190.4|7187.6|7195.9|7193.1|7197.9|7195.1|7189.4|7186.6|209
1626338160000|2021-07-15 08:36:00|7195.4|7192.6|7191.9|7189.1|7195.5|7192.7|7191.5|7188.7|86
1626338170000|2021-07-15 08:36:10|7192.4|7189.6|7192.9|7190.1|7193.9|7191.1|7191.9|7189.1|48
1626338180000|2021-07-15 08:36:20|7193.4|7190.6|7193.4|7190.6|7195.4|7192.6|7193.4|7190.6|66
1626338190000|2021-07-15 08:36:30|7193.5|7190.7|7192.4|7189.6|7193.9|7191.1|7191.9|7189.1|41
1626338200000|2021-07-15 08:36:40|7192.5|7189.7|7193.4|7190.6|7193.9|7191.1|7191.9|7189.1|74
1626338210000|2021-07-15 08:36:50|7193.5|7190.7|7195.9|7193.1|7196.5|7193.7|7193.4|7190.6|102
1626338220000|2021-07-15 08:37:00|7195.8|7193|7195.4|7192.6|7196.4|7193.6|7193.4|7190.6|40
1626338230000|2021-07-15 08:37:10|7194.9|7192.1|7192.5|7189.7|7195.4|7192.6|7192.4|7189.6|86
1626338240000|2021-07-15 08:37:20|7192.9|7190.1|7192.9|7190.1|7194.4|7191.6|7190.4|7187.6|83
1626338250000|2021-07-15 08:37:30|7192.4|7189.6|7186.9|7184.1|7192.4|7189.6|7186.4|7183.6|91
1626338260000|2021-07-15 08:37:40|7187.4|7184.6|7185.9|7183.1|7187.8|7185|7185.8|7183|46
1626338270000|2021-07-15 08:37:50|7186.4|7183.6|7185.5|7182.7|7187.4|7184.6|7184.9|7182.1|26
1626338280000|2021-07-15 08:38:00|7185.9|7183.1|7184.9|7182.1|7189.4|7186.6|7184.4|7181.6|66
1626338290000|2021-07-15 08:38:10|7184.8|7182|7183.4|7180.6|7185.4|7182.6|7183.4|7180.6|48
1626338300000|2021-07-15 08:38:20|7183.8|7181|7191.8|7189|7192.8|7190|7182.4|7179.6|151
1626338310000|2021-07-15 08:38:30|7191.4|7188.6|7189.4|7186.6|7191.4|7188.6|7189.2|7186.4|28
1626338320000|2021-07-15 08:38:40|7189.8|7187|7189.2|7186.4|7190.8|7188|7189.2|7186.4|29
1626338330000|2021-07-15 08:38:50|7189.3|7186.5|7191.3|7188.5|7192.8|7190|7189.3|7186.5|40
1626338340000|2021-07-15 08:39:00|7191.2|7188.4|7190.8|7188|7191.8|7189|7190.4|7187.6|7
1626338350000|2021-07-15 08:39:10|7191.2|7188.4|7191.8|7189|7192.2|7189.4|7191.2|7188.4|23
1626338360000|2021-07-15 08:39:20|7192.2|7189.4|7198.8|7196|7199.4|7196.6|7192.2|7189.4|152
1626338370000|2021-07-15 08:39:30|7199.2|7196.4|7199.8|7197|7200.2|7197.4|7197.4|7194.6|60
1626338380000|2021-07-15 08:39:40|7200.2|7197.4|7199.2|7196.4|7200.2|7197.4|7198.2|7195.4|112
1626338390000|2021-07-15 08:39:50|7198.7|7195.9|7197.8|7195|7200.2|7197.4|7197.2|7194.4|185
1626338400000|2021-07-15 08:40:00|7198.2|7195.4|7199.8|7197|7200.2|7197.4|7197.4|7194.6|91
1626338410000|2021-07-15 08:40:10|7199.2|7196.4|7197.2|7194.4|7199.8|7197|7197.2|7194.4|48
1626338420000|2021-07-15 08:40:20|7196.8|7194|7197.2|7194.4|7197.8|7195|7196.8|7194|24
1626338430000|2021-07-15 08:40:30|7196.8|7194|7196.8|7194|7197.4|7194.6|7196.4|7193.6|17
1626338440000|2021-07-15 08:40:40|7196.3|7193.5|7197.8|7195|7199.4|7196.6|7195.2|7192.4|67
1626338450000|2021-07-15 08:40:50|7197.4|7194.6|7198.8|7196|7199.4|7196.6|7197.2|7194.4|41
1626338460000|2021-07-15 08:41:00|7198.3|7195.5|7197.8|7195|7198.4|7195.6|7196.8|7194|69
1626338470000|2021-07-15 08:41:10|7197.2|7194.4|7193.8|7191|7198.2|7195.4|7193.4|7190.6|71
1626338480000|2021-07-15 08:41:20|7193.4|7190.6|7192.4|7189.6|7194.3|7191.5|7192.4|7189.6|18
1626338490000|2021-07-15 08:41:30|7193.2|7190.4|7192.3|7189.5|7193.3|7190.5|7191.8|7189|48
1626338500000|2021-07-15 08:41:40|7192.2|7189.4|7192.4|7189.6|7193.2|7190.4|7191.8|7189|17
1626338510000|2021-07-15 08:41:50|7192.3|7189.5|7191.3|7188.5|7192.4|7189.6|7190.4|7187.6|31
1626338520000|2021-07-15 08:42:00|7190.8|7188|7193.8|7191|7193.8|7191|7190.2|7187.4|46
1626338530000|2021-07-15 08:42:10|7194.2|7191.4|7196.8|7194|7197.2|7194.4|7194.2|7191.4|28
1626338540000|2021-07-15 08:42:20|7197.2|7194.4|7198.8|7196|7201.4|7198.6|7197.2|7194.4|64
1626338550000|2021-07-15 08:42:30|7198.4|7195.6|7202.3|7199.5|7202.4|7199.6|7196.8|7194|61
1626338560000|2021-07-15 08:42:40|7202.4|7199.6|7205.8|7203|7207.4|7204.6|7202.3|7199.5|137
1626338570000|2021-07-15 08:42:50|7205.7|7202.9|7207.9|7205.1|7210.4|7207.5|7205.2|7202.4|162
1626338580000|2021-07-15 08:43:00|7208.3|7205.5|7209.4|7206.6|7210.2|7207.4|7207.3|7204.5|276
1626338590000|2021-07-15 08:43:10|7209.9|7207.1|7208.4|7205.6|7211.4|7208.6|7207.8|7205|69
1626338600000|2021-07-15 08:43:20|7208.8|7206|7208.4|7205.6|7209.4|7206.6|7207.9|7205.1|58
1626338610000|2021-07-15 08:43:30|7208.3|7205.5|7210.9|7208.1|7210.9|7208.1|7207.4|7204.6|80
1626338620000|2021-07-15 08:43:40|7210.8|7208|7207.9|7205.1|7210.8|7208|7206.9|7204.1|32
1626338630000|2021-07-15 08:43:50|7208.4|7205.6|7208.9|7206.1|7210.9|7208.1|7208.4|7205.6|45
1626338640000|2021-07-15 08:44:00|7209.3|7206.5|7210.4|7207.6|7210.4|7207.6|7208.4|7205.6|26
1626338650000|2021-07-15 08:44:10|7209.9|7207.1|7212.9|7210.1|7212.9|7210.1|7209.5|7206.7|62
1626338660000|2021-07-15 08:44:20|7212.4|7209.6|7215.2|7212.4|7215.4|7212.6|7210.4|7207.6|65
1626338670000|2021-07-15 08:44:30|7214.8|7212|7215.4|7212.6|7215.4|7212.6|7213.9|7211.1|91
1626338680000|2021-07-15 08:44:40|7215.3|7212.5|7215.4|7212.6|7215.5|7212.7|7215.3|7212.5|39
1626338690000|2021-07-15 08:44:50|7214.9|7212.1|7214.9|7212.1|7215.5|7212.7|7214.4|7211.6|60
1626338700000|2021-07-15 08:45:00|7214.4|7211.6|7212.9|7210.1|7215.4|7212.6|7212.5|7209.7|57
1626338710000|2021-07-15 08:45:10|7212.5|7209.7|7210.4|7207.6|7212.5|7209.7|7209.4|7206.6|60
1626338720000|2021-07-15 08:45:20|7209.4|7206.6|7208.4|7205.6|7209.4|7206.6|7207.4|7204.6|43
1626338730000|2021-07-15 08:45:30|7208.9|7206.1|7211.4|7208.6|7211.4|7208.6|7208.9|7206.1|101
1626338740000|2021-07-15 08:45:40|7211.9|7209.1|7210.4|7207.6|7211.9|7209.1|7210.4|7207.6|48
1626338750000|2021-07-15 08:45:50|7210.9|7208.1|7212.4|7209.6|7212.4|7209.6|7210.4|7207.6|19
1626338760000|2021-07-15 08:46:00|7211.8|7209|7214.4|7211.6|7214.4|7211.6|7211.8|7209|40
1626338770000|2021-07-15 08:46:10|7213.9|7211.1|7212.9|7210.1|7214.4|7211.6|7212.8|7210|38
1626338780000|2021-07-15 08:46:20|7212.4|7209.6|7214.9|7212.1|7215.5|7212.7|7212.4|7209.6|34
1626338790000|2021-07-15 08:46:30|7215.4|7212.6|7215.4|7212.6|7215.5|7212.7|7214.4|7211.6|34
1626338800000|2021-07-15 08:46:40|7214.4|7211.6|7213.4|7210.6|7215.4|7212.6|7213.4|7210.6|17
1626338810000|2021-07-15 08:46:50|7212.4|7209.6|7214.4|7211.6|7214.4|7211.6|7212.4|7209.6|52
1626338820000|2021-07-15 08:47:00|7214.5|7211.7|7216.4|7213.6|7216.4|7213.6|7214.4|7211.6|57
1626338830000|2021-07-15 08:47:10|7215.9|7213.1|7217.9|7215.1|7220.4|7217.6|7215.9|7213.1|113
1626338840000|2021-07-15 08:47:20|7218.4|7215.6|7220.9|7218.1|7221.9|7219.1|7217.9|7215.1|117
1626338850000|2021-07-15 08:47:30|7220.5|7217.7|7220|7217.2|7221.5|7218.2|7219.9|7217.1|117
1626338860000|2021-07-15 08:47:40|7219.9|7217.1|7218.5|7215.7|7219.9|7217.1|7217.9|7215.1|34
1626338870000|2021-07-15 08:47:50|7218.4|7215.6|7217.5|7214.7|7219.5|7216.7|7217.5|7214.7|38
1626338880000|2021-07-15 08:48:00|7217.9|7215.1|7217.5|7214.7|7218.5|7215.7|7217.4|7214.6|8
1626338890000|2021-07-15 08:48:10|7217.9|7215.1|7215.5|7212.7|7217.9|7215.1|7214.9|7212.1|27
1626338900000|2021-07-15 08:48:20|7214.9|7212.1|7212.9|7210.1|7215.9|7213.1|7212.4|7209.6|52
1626338910000|2021-07-15 08:48:30|7212.5|7209.7|7211.9|7209.1|7212.9|7210.1|7211.4|7208.6|15
1626338920000|2021-07-15 08:48:40|7211.4|7208.6|7210.9|7208.1|7212.9|7210.1|7209.9|7207.1|35
1626338930000|2021-07-15 08:48:50|7210.5|7207.7|7205.9|7203.1|7211.4|7208.6|7205.5|7202.7|132
1626338940000|2021-07-15 08:49:00|7206.4|7203.6|7206.9|7204.1|7208.4|7205.6|7205.5|7202.7|32
1626338950000|2021-07-15 08:49:10|7207.4|7204.6|7206.9|7204.1|7207.4|7204.6|7206.4|7203.6|39
1626338960000|2021-07-15 08:49:20|7206.4|7203.6|7208.4|7205.6|7208.5|7205.7|7205.5|7202.7|75
1626338970000|2021-07-15 08:49:30|7207.9|7205.1|7206.4|7203.6|7208.5|7205.7|7205.9|7203.1|52
1626338980000|2021-07-15 08:49:40|7205.5|7202.7|7205.9|7203.1|7207.4|7204.6|7205.4|7202.6|23
1626338990000|2021-07-15 08:49:50|7205.4|7202.6|7204.4|7201.6|7205.8|7203|7204.4|7201.6|36
1626339000000|2021-07-15 08:50:00|7203.9|7201.1|7203.4|7200.6|7205.4|7202.6|7202.9|7200.1|37
1626339010000|2021-07-15 08:50:10|7203.5|7200.7|7204.9|7202.1|7205.4|7202.6|7203.5|7200.7|20
1626339020000|2021-07-15 08:50:20|7204.4|7201.6|7205.4|7202.6|7205.9|7203.1|7204.4|7201.6|26
1626339030000|2021-07-15 08:50:30|7204.9|7202.1|7203.4|7200.6|7204.9|7202.1|7202.5|7199.7|40
1626339040000|2021-07-15 08:50:40|7203.5|7200.7|7201.4|7198.6|7203.5|7200.7|7199.5|7196.7|47
1626339050000|2021-07-15 08:50:50|7200.9|7198.1|7202.4|7199.6|7202.5|7199.7|7200.9|7198.1|39
1626339060000|2021-07-15 08:51:00|7202.5|7199.7|7200.9|7198.1|7202.9|7200.1|7200.9|7198.1|15
1626339070000|2021-07-15 08:51:10|7201.4|7198.6|7199.9|7197.1|7201.4|7198.6|7199.5|7196.7|26
1626339080000|2021-07-15 08:51:20|7199.4|7196.6|7198.4|7195.6|7199.4|7196.6|7198.4|7195.6|34
1626339090000|2021-07-15 08:51:30|7198.5|7195.7|7198.4|7195.6|7199.4|7196.6|7198.4|7195.6|48
1626339100000|2021-07-15 08:51:40|7197.9|7195.1|7193.9|7191.1|7198.4|7195.6|7193.5|7190.7|53
1626339110000|2021-07-15 08:51:50|7194.4|7191.6|7194.4|7191.6|7195.4|7192.6|7193.4|7190.6|69
1626339120000|2021-07-15 08:52:00|7193.5|7190.7|7196.4|7193.6|7197.4|7194.6|7193.5|7190.7|53
1626339130000|2021-07-15 08:52:10|7196.5|7193.7|7195.9|7193.1|7196.9|7194.1|7195.9|7193.1|58
1626339140000|2021-07-15 08:52:20|7196.3|7193.5|7200.9|7198.1|7202.5|7199.7|7196.3|7193.5|114
1626339150000|2021-07-15 08:52:30|7201|7198.2|7202.5|7199.7|7202.9|7200.1|7201|7198.2|34
1626339160000|2021-07-15 08:52:40|7202.4|7199.6|7200.5|7197.7|7202.4|7199.6|7199.5|7196.7|28
1626339170000|2021-07-15 08:52:50|7200|7197.2|7198.5|7195.7|7200|7197.2|7197.9|7195.1|30
1626339180000|2021-07-15 08:53:00|7198.9|7196.1|7197.5|7194.7|7198.9|7196.1|7197.5|7194.7|24
1626339190000|2021-07-15 08:53:10|7197.4|7194.6|7195.5|7192.7|7197.9|7195.1|7195.5|7192.7|36
1626339200000|2021-07-15 08:53:20|7195.9|7193.1|7200|7197.2|7200.6|7197.8|7195.5|7192.7|118
1626339210000|2021-07-15 08:53:30|7200.2|7197.4|7202.6|7199.8|7202.6|7199.8|7200.2|7197.4|31
1626339220000|2021-07-15 08:53:40|7201.7|7198.9|7201.1|7198.3|7202.6|7199.8|7201|7198.2|45
1626339230000|2021-07-15 08:53:50|7201|7198.2|7201.6|7198.8|7202.2|7199.4|7200.6|7197.8|32
1626339240000|2021-07-15 08:54:00|7202.1|7199.3|7203.5|7200.7|7203.6|7200.8|7202.1|7199.3|26
1626339250000|2021-07-15 08:54:10|7203.1|7200.3|7202.6|7199.8|7204|7201.2|7202.6|7199.8|37
1626339260000|2021-07-15 08:54:20|7203|7200.2|7205.2|7202.4|7205.7|7202.9|7202.6|7199.8|35
1626339270000|2021-07-15 08:54:30|7205.1|7202.3|7205.2|7202.4|7205.6|7202.8|7204.1|7201.3|23
1626339280000|2021-07-15 08:54:40|7205.1|7202.3|7205.6|7202.8|7206.6|7203.8|7204.6|7201.8|47
1626339290000|2021-07-15 08:54:50|7205.2|7202.4|7207.6|7204.8|7207.6|7204.8|7205.2|7202.4|43
1626339300000|2021-07-15 08:55:00|7206.7|7203.9|7211.2|7208.4|7211.7|7208.9|7206.7|7203.9|120
1626339310000|2021-07-15 08:55:10|7211.7|7208.9|7211.7|7208.9|7212.2|7209.4|7211.2|7208.4|24
1626339320000|2021-07-15 08:55:20|7211.6|7208.8|7210.2|7207.4|7211.7|7208.9|7209.2|7206.4|58
1626339330000|2021-07-15 08:55:30|7209.7|7206.9|7209.7|7206.9|7211.6|7208.8|7209.2|7206.4|48
1626339340000|2021-07-15 08:55:40|7209.6|7206.8|7207.2|7204.4|7209.6|7206.8|7207.2|7204.4|23
1626339350000|2021-07-15 08:55:50|7207.6|7204.8|7207.2|7204.4|7207.6|7204.8|7205.7|7202.9|13
1626339360000|2021-07-15 08:56:00|7206.2|7203.4|7202.7|7199.9|7206.2|7203.4|7202.6|7199.8|71
1626339370000|2021-07-15 08:56:10|7203.2|7200.4|7202.7|7199.9|7203.7|7200.9|7201.6|7198.8|41
1626339380000|2021-07-15 08:56:20|7202.6|7199.8|7203.6|7200.8|7203.6|7200.8|7202.6|7199.8|13
1626339390000|2021-07-15 08:56:30|7204.2|7201.4|7202.2|7199.4|7204.6|7201.8|7202.2|7199.4|20
1626339400000|2021-07-15 08:56:40|7202.6|7199.8|7206.2|7203.4|7206.2|7203.4|7202.6|7199.8|68
1626339410000|2021-07-15 08:56:50|7206.7|7203.9|7205.7|7202.9|7208.7|7205.9|7205.7|7202.9|34
1626339420000|2021-07-15 08:57:00|7206.2|7203.4|7205.2|7202.4|7206.2|7203.4|7205.2|7202.4|13
1626339430000|2021-07-15 08:57:10|7205.6|7202.8|7204.7|7201.9|7205.7|7202.9|7203.2|7200.4|23
1626339440000|2021-07-15 08:57:20|7204.2|7201.4|7204.2|7201.4|7204.7|7201.9|7204.2|7201.4|4
1626339450000|2021-07-15 08:57:30|7204.7|7201.9|7205.7|7202.9|7206.6|7203.8|7204.7|7201.9|8
1626339460000|2021-07-15 08:57:40|7205.6|7202.8|7204.2|7201.4|7205.6|7202.8|7203.7|7200.9|3
1626339470000|2021-07-15 08:57:50|7203.7|7200.9|7204.7|7201.9|7204.7|7201.9|7203.2|7200.4|16
1626339480000|2021-07-15 08:58:00|7204.2|7201.4|7204.7|7201.9|7205.2|7202.4|7204.2|7201.4|8
1626339490000|2021-07-15 08:58:10|7205.2|7202.4|7206.2|7203.4|7206.6|7203.8|7205.2|7202.4|8
1626339500000|2021-07-15 08:58:20|7206.6|7203.8|7206.7|7203.9|7207.2|7204.4|7206.6|7203.8|10
1626339510000|2021-07-15 08:58:30|7206.2|7203.4|7205.7|7202.9|7206.7|7203.9|7204.7|7201.9|34
1626339520000|2021-07-15 08:58:40|7205.2|7202.4|7206.2|7203.4|7206.6|7203.8|7204.7|7201.9|8
1626339530000|2021-07-15 08:58:50|7206.7|7203.9|7205.2|7202.4|7207.2|7204.4|7205.2|7202.4|22
1626339540000|2021-07-15 08:59:00|7205.7|7202.9|7207.6|7204.8|7208.6|7205.8|7205.2|7202.4|26
1626339550000|2021-07-15 08:59:10|7207.2|7204.4|7206.2|7203.4|7208.6|7205.8|7206.2|7203.4|15
1626339560000|2021-07-15 08:59:20|7206.6|7203.8|7206.2|7203.4|7206.6|7203.8|7205.6|7202.8|6
1626339570000|2021-07-15 08:59:30|7205.6|7202.8|7205.6|7202.8|7205.7|7202.9|7205.6|7202.8|33
1626339580000|2021-07-15 08:59:40|7204.7|7201.9|7204.2|7201.4|7204.7|7201.9|7202.2|7199.4|30
1626339590000|2021-07-15 08:59:50|7204.6|7201.8|7204.2|7201.4|7204.7|7201.9|7204.2|7201.4|12
1626339600000|2021-07-15 09:00:00|7204.6|7201.8|7205.2|7202.4|7205.2|7202.4|7204.2|7201.4|16
1626339610000|2021-07-15 09:00:10|7205.1|7202.3|7207.2|7204.4|7207.2|7204.4|7204.7|7201.9|8
1626339620000|2021-07-15 09:00:20|7206.6|7203.8|7209.2|7206.4|7209.6|7206.8|7206.6|7203.8|13
1626339630000|2021-07-15 09:00:30|7209.6|7206.8|7209.6|7206.8|7209.7|7206.9|7208.6|7205.8|24
1626339640000|2021-07-15 09:00:40|7209.1|7206.3|7208.1|7205.3|7209.6|7206.8|7207.6|7204.8|30
1626339650000|2021-07-15 09:00:50|7207.6|7204.8|7207.6|7204.8|7208.6|7205.8|7207.6|7204.8|17
1626339660000|2021-07-15 09:01:00|7207.1|7204.3|7206.1|7203.3|7207.1|7204.3|7205.6|7202.8|20
1626339670000|2021-07-15 09:01:10|7205.6|7202.8|7201.1|7198.3|7205.6|7202.8|7201.1|7198.3|35
1626339680000|2021-07-15 09:01:20|7201.6|7198.8|7202.1|7199.3|7202.6|7199.8|7200.7|7197.9|22
1626339690000|2021-07-15 09:01:30|7202.6|7199.8|7202.1|7199.3|7204.1|7201.3|7202.1|7199.3|14
1626339700000|2021-07-15 09:01:40|7202.6|7199.8|7201.6|7198.8|7202.6|7199.8|7200.7|7197.9|32
1626339710000|2021-07-15 09:01:50|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7199.6|7196.8|48
1626339720000|2021-07-15 09:02:00|7200.7|7197.9|7200.1|7197.3|7201.1|7198.3|7198.6|7195.8|63
1626339730000|2021-07-15 09:02:10|7199.6|7196.8|7198|7195.2|7199.6|7196.8|7197.6|7194.8|61
1626339740000|2021-07-15 09:02:20|7197.6|7194.8|7199.1|7196.3|7200.6|7197.8|7197.6|7194.8|46
1626339750000|2021-07-15 09:02:30|7199|7196.2|7200.1|7197.3|7201.6|7198.8|7199|7196.2|42
1626339760000|2021-07-15 09:02:40|7200.6|7197.8|7200|7197.2|7200.6|7197.8|7199.6|7196.8|12
1626339770000|2021-07-15 09:02:50|7199.6|7196.8|7201.1|7198.3|7201.6|7198.8|7199.6|7196.8|20
1626339780000|2021-07-15 09:03:00|7201.6|7198.8|7202.1|7199.3|7202.6|7199.8|7201.1|7198.3|3
1626339790000|2021-07-15 09:03:10|7202.7|7199.9|7202.6|7199.8|7203.6|7200.8|7202.1|7199.3|15
1626339800000|2021-07-15 09:03:20|7203|7200.2|7204.6|7201.8|7204.6|7201.8|7203|7200.2|20
1626339810000|2021-07-15 09:03:30|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|10
1626339820000|2021-07-15 09:03:40|7203.1|7200.3|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|7
1626339830000|2021-07-15 09:03:50|7203.1|7200.3|7203|7200.2|7203.6|7200.8|7203|7200.2|12
1626339840000|2021-07-15 09:04:00|7202.6|7199.8|7204.6|7201.8|7205|7202.2|7202|7199.2|28
1626339850000|2021-07-15 09:04:10|7205|7202.2|7204|7201.2|7205|7202.2|7203.6|7200.8|17
1626339860000|2021-07-15 09:04:20|7203.6|7200.8|7204|7201.2|7204|7201.2|7203.5|7200.7|4
1626339870000|2021-07-15 09:04:30|7204.5|7201.7|7206.5|7203.7|7206.5|7203.7|7204|7201.2|13
1626339880000|2021-07-15 09:04:40|7206.6|7203.8|7206.6|7203.8|7207.5|7204.7|7205.6|7202.8|20
1626339890000|2021-07-15 09:04:50|7206.5|7203.7|7204.6|7201.8|7206.5|7203.7|7204.5|7201.7|14
1626339900000|2021-07-15 09:05:00|7204.5|7201.7|7204|7201.2|7204.5|7201.7|7203|7200.2|25
1626339910000|2021-07-15 09:05:10|7203.6|7200.8|7204|7201.2|7204|7201.2|7203.6|7200.8|2
1626339920000|2021-07-15 09:05:20|7204.6|7201.8|7206.6|7203.8|7207|7204.2|7204.6|7201.8|35
1626339930000|2021-07-15 09:05:30|7207|7204.2|7208.6|7205.8|7208.6|7205.8|7207|7204.2|30
1626339940000|2021-07-15 09:05:40|7208.7|7205.9|7210.6|7207.8|7211.5|7208.7|7208.7|7205.9|36
1626339950000|2021-07-15 09:05:50|7210|7207.2|7213|7210.2|7215.1|7212.3|7209.6|7206.8|187
1626339960000|2021-07-15 09:06:00|7213.1|7210.3|7213.6|7210.8|7213.6|7210.8|7213|7210.2|34
1626339970000|2021-07-15 09:06:10|7213|7210.2|7212|7209.2|7213|7210.2|7211.6|7208.8|14
1626339980000|2021-07-15 09:06:20|7211.6|7208.8|7212|7209.2|7213.5|7210.7|7211.6|7208.8|22
1626339990000|2021-07-15 09:06:30|7211.6|7208.8|7212|7209.2|7212|7209.2|7211.6|7208.8|2
1626340000000|2021-07-15 09:06:40|7212.5|7209.7|7215|7212.2|7215.6|7212.8|7212.5|7209.7|67
1626340010000|2021-07-15 09:06:50|7215.1|7212.3|7215.6|7212.8|7215.6|7212.8|7214.6|7211.8|74
1626340020000|2021-07-15 09:07:00|7215.1|7212.3|7214.1|7211.3|7215.1|7212.3|7213.7|7210.9|28
1626340030000|2021-07-15 09:07:10|7214.6|7211.8|7212.6|7209.8|7214.6|7211.8|7212.1|7209.3|28
1626340040000|2021-07-15 09:07:20|7212.1|7209.3|7211.6|7208.8|7212.6|7209.8|7211.6|7208.8|16
1626340050000|2021-07-15 09:07:30|7212|7209.2|7211.6|7208.8|7212|7209.2|7211.6|7208.8|3
1626340060000|2021-07-15 09:07:40|7212|7209.2|7211.6|7208.8|7212|7209.2|7210.6|7207.8|26
1626340070000|2021-07-15 09:07:50|7211.1|7208.3|7211|7208.2|7211.1|7208.3|7210.6|7207.8|33
1626340080000|2021-07-15 09:08:00|7210.6|7207.8|7212.6|7209.8|7213|7210.2|7210.6|7207.8|7
1626340090000|2021-07-15 09:08:10|7212.1|7209.3|7211.1|7208.3|7212.6|7209.8|7210.6|7207.8|21
1626340100000|2021-07-15 09:08:20|7211|7208.2|7210.6|7207.8|7211.1|7208.3|7209.6|7206.8|15
1626340110000|2021-07-15 09:08:30|7210.1|7207.3|7210|7207.2|7211|7208.2|7209.6|7206.8|12
1626340120000|2021-07-15 09:08:40|7209.6|7206.8|7208|7205.2|7209.6|7206.8|7207.6|7204.8|11
1626340130000|2021-07-15 09:08:50|7207.5|7204.7|7205|7202.2|7207.5|7204.7|7205|7202.2|44
1626340140000|2021-07-15 09:09:00|7204.6|7201.8|7209|7206.2|7209.1|7206.3|7204.6|7201.8|31
1626340150000|2021-07-15 09:09:10|7208.6|7205.8|7210.1|7207.3|7210.6|7207.8|7208.6|7205.8|14
1626340160000|2021-07-15 09:09:20|7210|7207.2|7210.1|7207.3|7210.1|7207.3|7209.6|7206.8|2
1626340170000|2021-07-15 09:09:30|7210.5|7207.7|7209.6|7206.8|7211|7208.2|7209.5|7206.7|3
1626340180000|2021-07-15 09:09:40|7210|7207.2|7209|7206.2|7210|7207.2|7208.6|7205.8|1
1626340190000|2021-07-15 09:09:50|7208.5|7205.7|7209|7206.2|7209.5|7206.7|7208.5|7205.7|4
1626340200000|2021-07-15 09:10:00|7207.6|7204.8|7209|7206.2|7209|7206.2|7207.5|7204.7|14
1626340210000|2021-07-15 09:10:10|7208.6|7205.8|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|2
1626340220000|2021-07-15 09:10:20|7208.5|7205.7|7209.6|7206.8|7210.5|7207.7|7208.1|7205.3|24
1626340230000|2021-07-15 09:10:30|7210|7207.2|7210|7207.2|7210|7207.2|7209|7206.2|8
1626340240000|2021-07-15 09:10:40|7209.5|7206.7|7210.5|7207.7|7211|7208.2|7208.6|7205.8|24
1626340250000|2021-07-15 09:10:50|7210|7207.2|7208|7205.2|7210.5|7207.7|7207.6|7204.8|29
1626340260000|2021-07-15 09:11:00|7208.5|7205.7|7207|7204.2|7208.6|7205.8|7207|7204.2|18
1626340270000|2021-07-15 09:11:10|7206.6|7203.8|7205.6|7202.8|7207|7204.2|7205.5|7202.7|17
1626340280000|2021-07-15 09:11:20|7206|7203.2|7206.6|7203.8|7207.5|7204.7|7206|7203.2|27
1626340290000|2021-07-15 09:11:30|7207|7204.2|7207.5|7204.7|7208.5|7205.7|7207|7204.2|6
1626340300000|2021-07-15 09:11:40|7208|7205.2|7209|7206.2|7209.5|7206.7|7208|7205.2|8
1626340310000|2021-07-15 09:11:50|7209.6|7206.8|7212|7209.2|7212|7209.2|7209.6|7206.8|73
1626340320000|2021-07-15 09:12:00|7211.6|7208.8|7213.6|7210.8|7213.6|7210.8|7211.6|7208.8|17
1626340330000|2021-07-15 09:12:10|7213.5|7210.7|7213|7210.2|7213.5|7210.7|7212.6|7209.8|3
1626340340000|2021-07-15 09:12:20|7213.5|7210.7|7212.6|7209.8|7213.5|7210.7|7212.5|7209.7|7
1626340350000|2021-07-15 09:12:30|7213|7210.2|7211.5|7208.7|7213|7210.2|7211.5|7208.7|11
1626340360000|2021-07-15 09:12:40|7211|7208.2|7211|7208.2|7211.5|7208.7|7210.5|7207.7|7
1626340370000|2021-07-15 09:12:50|7211.5|7208.7|7211.5|7208.7|7212|7209.2|7211.5|7208.7|22
1626340380000|2021-07-15 09:13:00|7210.5|7207.7|7210|7207.2|7211|7208.2|7210|7207.2|5
1626340390000|2021-07-15 09:13:10|7210.5|7207.7|7212|7209.2|7212|7209.2|7210.5|7207.7|14
1626340400000|2021-07-15 09:13:20|7212.5|7209.7|7211|7208.2|7212.5|7209.7|7211|7208.2|10
1626340410000|2021-07-15 09:13:30|7211.5|7208.7|7212|7209.2|7212.5|7209.7|7211|7208.2|13
1626340420000|2021-07-15 09:13:40|7212.5|7209.7|7213.5|7210.7|7214.5|7211.7|7212|7209.2|19
1626340430000|2021-07-15 09:13:50|7212.6|7209.8|7212|7209.2|7213|7210.2|7212|7209.2|16
1626340440000|2021-07-15 09:14:00|7212.5|7209.7|7212|7209.2|7212.6|7209.8|7212|7209.2|12
1626340450000|2021-07-15 09:14:10|7211.6|7208.8|7211.5|7208.7|7211.6|7208.8|7211.5|7208.7|12
1626340460000|2021-07-15 09:14:20|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.5|7208.7|1
1626340470000|2021-07-15 09:14:30|7212.5|7209.7|7211.5|7208.7|7212.6|7209.8|7211.5|7208.7|5
1626340480000|2021-07-15 09:14:40|7211.6|7208.8|7211|7208.2|7212|7209.2|7210|7207.2|50
1626340490000|2021-07-15 09:14:50|7210.6|7207.8|7211|7208.2|7211.4|7208.6|7210|7207.2|28
1626340500000|2021-07-15 09:15:00|7210.6|7207.8|7211.6|7208.8|7211.6|7208.8|7210.5|7207.7|24
1626340510000|2021-07-15 09:15:10|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212|7209.2|15
1626340520000|2021-07-15 09:15:20|7212.1|7209.3|7210.6|7207.8|7212.1|7209.3|7210.6|7207.8|8
1626340530000|2021-07-15 09:15:30|7210.5|7207.7|7210.6|7207.8|7211.6|7208.8|7210.4|7207.6|13
1626340540000|2021-07-15 09:15:40|7211|7208.2|7212|7209.2|7212|7209.2|7211|7208.2|5
1626340550000|2021-07-15 09:15:50|7212.5|7209.7|7212.6|7209.8|7212.6|7209.8|7212|7209.2|4
1626340560000|2021-07-15 09:16:00|7212.1|7209.3|7211.4|7208.6|7213|7210.2|7211.4|7208.6|14
1626340570000|2021-07-15 09:16:10|7211.5|7208.7|7211|7208.2|7211.5|7208.7|7210|7207.2|26
1626340580000|2021-07-15 09:16:20|7210.6|7207.8|7211|7208.2|7211.5|7208.7|7209|7206.2|14
1626340590000|2021-07-15 09:16:30|7211.4|7208.6|7212|7209.2|7212|7209.2|7211|7208.2|3
1626340600000|2021-07-15 09:16:40|7212.6|7209.8|7213|7210.2|7213.4|7210.6|7212|7209.2|19
1626340610000|2021-07-15 09:16:50|7213.4|7210.6|7213|7210.2|7213.4|7210.6|7213|7210.2|0
1626340620000|2021-07-15 09:17:00|7213.4|7210.6|7211.5|7208.7|7213.4|7210.6|7211.5|7208.7|1
1626340630000|2021-07-15 09:17:10|7211.9|7209.1|7214.4|7211.6|7214.5|7211.7|7211.9|7209.1|11
1626340640000|2021-07-15 09:17:20|7214|7211.2|7215|7212.2|7215|7212.2|7214|7211.2|2
1626340650000|2021-07-15 09:17:30|7215.4|7212.6|7213.4|7210.6|7215.4|7212.6|7213|7210.2|8
1626340660000|2021-07-15 09:17:40|7213|7210.2|7213.4|7210.6|7213.9|7211.1|7212.9|7210.1|12
1626340670000|2021-07-15 09:17:50|7213|7210.2|7212.4|7209.6|7213|7210.2|7212.4|7209.6|13
1626340680000|2021-07-15 09:18:00|7211.4|7208.6|7213.4|7210.6|7213.9|7211.1|7211.4|7208.6|34
1626340690000|2021-07-15 09:18:10|7213.5|7210.7|7214|7211.2|7214.6|7211.8|7213.5|7210.7|5
1626340700000|2021-07-15 09:18:20|7213.6|7210.8|7210.4|7207.6|7214|7211.2|7210.4|7207.6|14
1626340710000|2021-07-15 09:18:30|7210.6|7207.8|7207.4|7204.6|7210.9|7208.1|7207.4|7204.6|57
1626340720000|2021-07-15 09:18:40|7207.9|7205.1|7207|7204.2|7207.9|7205.1|7206|7203.2|22
1626340730000|2021-07-15 09:18:50|7206.9|7204.1|7204.9|7202.1|7206.9|7204.1|7204.9|7202.1|22
1626340740000|2021-07-15 09:19:00|7205|7202.2|7205.4|7202.6|7205.4|7202.6|7204.4|7201.6|10
1626340750000|2021-07-15 09:19:10|7205.6|7202.8|7202.9|7200.1|7206.4|7203.6|7202.4|7199.6|71
1626340760000|2021-07-15 09:19:20|7203|7200.2|7204|7201.2|7205|7202.2|7202.4|7199.6|44
1626340770000|2021-07-15 09:19:30|7204.4|7201.6|7204|7201.2|7205|7202.2|7204|7201.2|10
1626340780000|2021-07-15 09:19:40|7205|7202.2|7207.6|7204.8|7208.4|7205.6|7204.6|7201.8|32
1626340790000|2021-07-15 09:19:50|7208|7205.2|7204|7201.2|7208|7205.2|7203|7200.2|48
1626340800000|2021-07-15 09:20:00|7203.6|7200.8|7204|7201.2|7204|7201.2|7203.6|7200.8|2
1626340810000|2021-07-15 09:20:10|7204.1|7201.3|7206|7203.2|7207.6|7204.8|7204.1|7201.3|86
1626340820000|2021-07-15 09:20:20|7206.1|7203.3|7206.4|7203.6|7206.6|7203.8|7206|7203.2|6
1626340830000|2021-07-15 09:20:30|7206|7203.2|7206|7203.2|7206.4|7203.6|7206|7203.2|1
1626340840000|2021-07-15 09:20:40|7204.4|7201.6|7203|7200.2|7204.5|7201.7|7203|7200.2|45
1626340850000|2021-07-15 09:20:50|7202.6|7199.8|7204|7201.2|7204|7201.2|7202.6|7199.8|14
1626340860000|2021-07-15 09:21:00|7204.4|7201.6|7204.4|7201.6|7205|7202.2|7204.4|7201.6|4
1626340870000|2021-07-15 09:21:10|7204|7201.2|7204.4|7201.6|7204.4|7201.6|7204|7201.2|1
1626340880000|2021-07-15 09:21:20|7204|7201.2|7202.5|7199.7|7204.4|7201.6|7202.5|7199.7|6
1626340890000|2021-07-15 09:21:30|7202.6|7199.8|7203.6|7200.8|7205.4|7202.6|7202.6|7199.8|25
1626340900000|2021-07-15 09:21:40|7204|7201.2|7204|7201.2|7205|7202.2|7204|7201.2|7
1626340910000|2021-07-15 09:21:50|7204.4|7201.6|7205.5|7202.7|7206|7203.2|7204.4|7201.6|20
1626340920000|2021-07-15 09:22:00|7205.6|7202.8|7206|7203.2|7206|7203.2|7205.4|7202.6|3
1626340930000|2021-07-15 09:22:10|7205.4|7202.6|7205.4|7202.6|7205.5|7202.7|7205.4|7202.6|0
1626340940000|2021-07-15 09:22:20|7205|7202.2|7203.4|7200.6|7205.4|7202.6|7203.4|7200.6|2
1626340950000|2021-07-15 09:22:30|7203.1|7200.3|7204|7201.2|7204|7201.2|7202|7199.2|24
1626340960000|2021-07-15 09:22:40|7203.6|7200.8|7202|7199.2|7203.6|7200.8|7201.4|7198.6|14
1626340970000|2021-07-15 09:22:50|7202.4|7199.6|7203|7200.2|7203.5|7200.7|7202|7199.2|2
1626340980000|2021-07-15 09:23:00|7202.9|7200.1|7201|7198.2|7202.9|7200.1|7201|7198.2|11
1626340990000|2021-07-15 09:23:10|7200.5|7197.7|7202|7199.2|7202.4|7199.6|7200.4|7197.6|26
1626341000000|2021-07-15 09:23:20|7202.4|7199.6|7204|7201.2|7204.6|7201.8|7202|7199.2|15
1626341010000|2021-07-15 09:23:30|7203.6|7200.8|7203.5|7200.7|7204.6|7201.8|7203.4|7200.6|11
1626341020000|2021-07-15 09:23:40|7203.4|7200.6|7204|7201.2|7204|7201.2|7203|7200.2|16
1626341030000|2021-07-15 09:23:50|7203.6|7200.8|7203.4|7200.6|7204.6|7201.8|7203.4|7200.6|19
1626341040000|2021-07-15 09:24:00|7203.6|7200.8|7203|7200.2|7204.6|7201.8|7203|7200.2|4
1626341050000|2021-07-15 09:24:10|7203.4|7200.6|7203|7200.2|7203.4|7200.6|7202.6|7199.8|0
1626341060000|2021-07-15 09:24:20|7203.6|7200.8|7204|7201.2|7204|7201.2|7203.6|7200.8|9
1626341070000|2021-07-15 09:24:30|7204.4|7201.6|7204|7201.2|7205|7202.2|7203.6|7200.8|8
1626341080000|2021-07-15 09:24:40|7204.4|7201.6|7204|7201.2|7204.4|7201.6|7203.6|7200.8|0
1626341090000|2021-07-15 09:24:50|7203.5|7200.7|7203|7200.2|7204|7201.2|7203|7200.2|10
1626341100000|2021-07-15 09:25:00|7202.6|7199.8|7203.5|7200.7|7203.5|7200.7|7202.6|7199.8|8
1626341110000|2021-07-15 09:25:10|7203.6|7200.8|7202.5|7199.7|7204|7201.2|7202.4|7199.6|29
1626341120000|2021-07-15 09:25:20|7202.4|7199.6|7203|7200.2|7204|7201.2|7202|7199.2|10
1626341130000|2021-07-15 09:25:30|7203.5|7200.7|7203|7200.2|7203.5|7200.7|7203|7200.2|1
1626341140000|2021-07-15 09:25:40|7203.4|7200.6|7203|7200.2|7203.4|7200.6|7203|7200.2|0
1626341150000|2021-07-15 09:25:50|||||||||1
1626341160000|2021-07-15 09:26:00|7203.4|7200.6|7203|7200.2|7203.6|7200.8|7202.6|7199.8|6
1626341170000|2021-07-15 09:26:10|7203.4|7200.6|7201.5|7198.7|7203.4|7200.6|7201.5|7198.7|20
1626341180000|2021-07-15 09:26:20|7201.4|7198.6|7199.4|7196.6|7201.4|7198.6|7199.4|7196.6|20
1626341190000|2021-07-15 09:26:30|7198.6|7195.8|7200|7197.2|7200.4|7197.6|7198.4|7195.6|26
1626341200000|2021-07-15 09:26:40|7200.4|7197.6|7200|7197.2|7200.5|7197.7|7199.5|7196.7|6
1626341210000|2021-07-15 09:26:50|7200.4|7197.6|7201.4|7198.6|7201.4|7198.6|7200.4|7197.6|12
1626341220000|2021-07-15 09:27:00|7201.5|7198.7|7201.4|7198.6|7201.6|7198.8|7201.4|7198.6|11
1626341230000|2021-07-15 09:27:10|7201.5|7198.7|7203|7200.2|7203|7200.2|7201.5|7198.7|13
1626341240000|2021-07-15 09:27:20|7202.5|7199.7|7202|7199.2|7202.5|7199.7|7202|7199.2|3
1626341250000|2021-07-15 09:27:30|7201.5|7198.7|7202|7199.2|7203.4|7200.6|7201.5|7198.7|15
1626341260000|2021-07-15 09:27:40|7201.5|7198.7|7201|7198.2|7202|7199.2|7201|7198.2|4
1626341270000|2021-07-15 09:27:50|7201.4|7198.6|7200|7197.2|7201.4|7198.6|7199.4|7196.6|11
1626341280000|2021-07-15 09:28:00|7199.9|7197.1|7198.4|7195.6|7200.4|7197.6|7198.4|7195.6|7
1626341290000|2021-07-15 09:28:10|7198.9|7196.1|7199.4|7196.6|7200.4|7197.6|7198.9|7196.1|24
1626341300000|2021-07-15 09:28:20|7198.9|7196.1|7199|7196.2|7199.4|7196.6|7198.4|7195.6|5
1626341310000|2021-07-15 09:28:30|7199.4|7196.6|7199|7196.2|7199.5|7196.7|7198.6|7195.8|5
1626341320000|2021-07-15 09:28:40|7198.5|7195.7|7198.4|7195.6|7198.5|7195.7|7197.6|7194.8|5
1626341330000|2021-07-15 09:28:50|7198|7195.2|7199.4|7196.6|7199.4|7196.6|7197.4|7194.6|27
1626341340000|2021-07-15 09:29:00|7199.6|7196.8|7200.4|7197.6|7200.6|7197.8|7199.5|7196.7|8
1626341350000|2021-07-15 09:29:10|7200.5|7197.7|7201.4|7198.6|7201.4|7198.6|7200.5|7197.7|35
1626341360000|2021-07-15 09:29:20|7201.9|7199.1|7201.4|7198.6|7201.9|7199.1|7201.4|7198.6|11
1626341370000|2021-07-15 09:29:30|7201|7198.2|7201.4|7198.6|7201.6|7198.8|7200.4|7197.6|28
1626341380000|2021-07-15 09:29:40|7201.5|7198.7|7201.5|7198.7|7202.4|7199.6|7201.4|7198.6|3
1626341390000|2021-07-15 09:29:50|7201.4|7198.6|7202|7199.2|7202|7199.2|7201.4|7198.6|13
1626341400000|2021-07-15 09:30:00|7202.4|7199.6|7202.4|7199.6|7202.5|7199.7|7201.6|7198.8|1
1626341410000|2021-07-15 09:30:10|7202.5|7199.7|7203.4|7200.6|7203.4|7200.6|7202.5|7199.7|5
1626341420000|2021-07-15 09:30:20|7202.4|7199.6|7204.9|7202.1|7205|7202.2|7202.4|7199.6|26
1626341430000|2021-07-15 09:30:30|7204.5|7201.7|7206|7203.2|7206.4|7203.6|7204.4|7201.6|8
1626341440000|2021-07-15 09:30:40|7205.6|7202.8|7205.5|7202.7|7205.6|7202.8|7205.4|7202.6|13
1626341450000|2021-07-15 09:30:50|7205.4|7202.6|7206.4|7203.6|7207.4|7204.6|7205.4|7202.6|15
1626341460000|2021-07-15 09:31:00|7207|7204.2|7206.5|7203.7|7207|7204.2|7206.5|7203.7|16
1626341470000|2021-07-15 09:31:10|7206.4|7203.6|7205.4|7202.6|7206.4|7203.6|7204.5|7201.7|9
1626341480000|2021-07-15 09:31:20|7205.6|7202.8|7206|7203.2|7206.5|7203.7|7205.5|7202.7|5
1626341490000|2021-07-15 09:31:30|7206.4|7203.6|7205|7202.2|7206.4|7203.6|7204.4|7201.6|20
1626341500000|2021-07-15 09:31:40|7205.4|7202.6|7204|7201.2|7206|7203.2|7204|7201.2|22
1626341510000|2021-07-15 09:31:50|7204.4|7201.6|7208.5|7205.7|7208.5|7205.7|7203|7200.2|168
1626341520000|2021-07-15 09:32:00|7208.6|7205.8|7207.6|7204.8|7209.4|7206.6|7207.4|7204.6|33
1626341530000|2021-07-15 09:32:10|7207|7204.2|7207.6|7204.8|7207.6|7204.8|7205.6|7202.8|106
1626341540000|2021-07-15 09:32:20|7208.6|7205.8|7207.6|7204.8|7208.6|7205.8|7206.7|7203.9|25
1626341550000|2021-07-15 09:32:30|7208.1|7205.3|7207.1|7204.3|7208.1|7205.3|7207.1|7204.3|15
1626341560000|2021-07-15 09:32:40|7206.6|7203.8|7207.1|7204.3|7207.1|7204.3|7206.6|7203.8|3
1626341570000|2021-07-15 09:32:50|7207.6|7204.8|7208.1|7205.3|7208.6|7205.8|7207.6|7204.8|5
1626341580000|2021-07-15 09:33:00|7208|7205.2|7206.6|7203.8|7208.1|7205.3|7206.6|7203.8|20
1626341590000|2021-07-15 09:33:10|7206.5|7203.7|7206.1|7203.3|7206.7|7203.9|7206.1|7203.3|29
1626341600000|2021-07-15 09:33:20|7205.6|7202.8|7205.6|7202.8|7206.6|7203.8|7205.6|7202.8|20
1626341610000|2021-07-15 09:33:30|7206.1|7203.3|7206.1|7203.3|7207.6|7204.8|7206.1|7203.3|16
1626341620000|2021-07-15 09:33:40|7206.6|7203.8|7207.6|7204.8|7207.6|7204.8|7206.6|7203.8|18
1626341630000|2021-07-15 09:33:50|7207.1|7204.3|7206.6|7203.8|7207.1|7204.3|7206.6|7203.8|1
1626341640000|2021-07-15 09:34:00|7207|7204.2|7207.6|7204.8|7207.6|7204.8|7207|7204.2|8
1626341650000|2021-07-15 09:34:10|7207.1|7204.3|7209.6|7206.8|7210.1|7207.3|7207.1|7204.3|22
1626341660000|2021-07-15 09:34:20|7210.1|7207.3|7209.6|7206.8|7210.1|7207.3|7209.6|7206.8|10
1626341670000|2021-07-15 09:34:30|7209.7|7206.9|7209.6|7206.8|7210.6|7207.8|7209.6|7206.8|22
1626341680000|2021-07-15 09:34:40|7208.6|7205.8|7210.1|7207.3|7210.6|7207.8|7208.6|7205.8|62
1626341690000|2021-07-15 09:34:50|7210.6|7207.8|7210.1|7207.3|7210.7|7207.9|7210.1|7207.3|6
1626341700000|2021-07-15 09:35:00|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|10
1626341710000|2021-07-15 09:35:10|7209.7|7206.9|7210.6|7207.8|7211.6|7208.8|7209.6|7206.8|25
1626341720000|2021-07-15 09:35:20|7210.5|7207.7|7211.5|7208.7|7211.5|7208.7|7210.5|7207.7|11
1626341730000|2021-07-15 09:35:30|7211.6|7208.8|7213.5|7210.7|7213.7|7210.9|7211.6|7208.8|17
1626341740000|2021-07-15 09:35:40|7214.5|7211.7|7214.1|7211.3|7214.5|7211.7|7213.1|7210.3|12
1626341750000|2021-07-15 09:35:50|7214.5|7211.7|7217.5|7214.7|7217.5|7214.7|7214.5|7211.7|53
1626341760000|2021-07-15 09:36:00|7217.1|7214.3|7217.5|7214.7|7217.5|7214.7|7217.1|7214.3|5
1626341770000|2021-07-15 09:36:10|7217.6|7214.8|7219.5|7216.7|7219.5|7216.7|7217.5|7214.7|107
1626341780000|2021-07-15 09:36:20|7219.6|7216.8|7219.5|7216.7|7219.6|7216.8|7218.5|7215.7|34
1626341790000|2021-07-15 09:36:30|7219.1|7216.3|7219.6|7216.8|7219.6|7216.8|7218.5|7215.7|28
1626341800000|2021-07-15 09:36:40|7219.5|7216.7|7218.1|7215.3|7219.5|7216.7|7217.7|7214.9|19
1626341810000|2021-07-15 09:36:50|7218.5|7215.7|7212.5|7209.7|7218.5|7215.7|7212.1|7209.3|88
1626341820000|2021-07-15 09:37:00|7213|7210.2|7212.5|7209.7|7214.5|7211.7|7212.5|7209.7|38
1626341830000|2021-07-15 09:37:10|7213|7210.2|7213.5|7210.7|7213.5|7210.7|7212.5|7209.7|10
1626341840000|2021-07-15 09:37:20|7214|7211.2|7214|7211.2|7214|7211.2|7214|7211.2|4
1626341850000|2021-07-15 09:37:30|7213.5|7210.7|7214|7211.2|7214.1|7211.3|7213.5|7210.7|6
1626341860000|2021-07-15 09:37:40|7213.5|7210.7|7211|7208.2|7213.5|7210.7|7210.5|7207.7|73
1626341870000|2021-07-15 09:37:50|7210.5|7207.7|7208.4|7205.6|7210.5|7207.7|7208|7205.2|32
1626341880000|2021-07-15 09:38:00|7208.5|7205.7|7209.5|7206.7|7210|7207.2|7208.5|7205.7|68
1626341890000|2021-07-15 09:38:10|7209.4|7206.6|7209.4|7206.6|7210|7207.2|7207.4|7204.6|44
1626341900000|2021-07-15 09:38:20|7209.5|7206.7|7211|7208.2|7211|7208.2|7209.4|7206.6|13
1626341910000|2021-07-15 09:38:30|7211.4|7208.6|7211|7208.2|7211.4|7208.6|7211|7208.2|2
1626341920000|2021-07-15 09:38:40|7211.4|7208.6|7211|7208.2|7212.4|7209.6|7210.5|7207.7|7
1626341930000|2021-07-15 09:38:50|7210.4|7207.6|7210|7207.2|7211|7208.2|7210|7207.2|4
1626341940000|2021-07-15 09:39:00|7210.4|7207.6|7209.4|7206.6|7210.4|7207.6|7209.4|7206.6|3
1626341950000|2021-07-15 09:39:10|7209.5|7206.7|7210|7207.2|7210|7207.2|7209.5|7206.7|6
1626341960000|2021-07-15 09:39:20|7210.4|7207.6|7209|7206.2|7211|7208.2|7209|7206.2|13
1626341970000|2021-07-15 09:39:30|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7207.5|7204.7|35
1626341980000|2021-07-15 09:39:40|7208.5|7205.7|7209|7206.2|7209|7206.2|7208.5|7205.7|4
1626341990000|2021-07-15 09:39:50|7208.5|7205.7|7209|7206.2|7209.4|7206.6|7208.5|7205.7|32
1626342000000|2021-07-15 09:40:00|7208.5|7205.7|7207.5|7204.7|7208.5|7205.7|7207.4|7204.6|10
1626342010000|2021-07-15 09:40:10|7207.4|7204.6|7208.5|7205.7|7208.5|7205.7|7207.4|7204.6|12
1626342020000|2021-07-15 09:40:20|7209|7206.2|7209|7206.2|7209.5|7206.7|7208.5|7205.7|7
1626342030000|2021-07-15 09:40:30|7209.4|7206.6|7208|7205.2|7210|7207.2|7208|7205.2|6
1626342040000|2021-07-15 09:40:40|7207.5|7204.7|7207.4|7204.6|7208|7205.2|7207.4|7204.6|11
1626342050000|2021-07-15 09:40:50|7207|7204.2|7207|7204.2|7207.4|7204.6|7207|7204.2|5
1626342060000|2021-07-15 09:41:00|7207.4|7204.6|7209|7206.2|7209.5|7206.7|7207|7204.2|16
1626342070000|2021-07-15 09:41:10|7208.4|7205.6|7209|7206.2|7209.5|7206.7|7208.4|7205.6|13
1626342080000|2021-07-15 09:41:20|7209.4|7206.6|7209|7206.2|7209.4|7206.6|7208.4|7205.6|4
1626342090000|2021-07-15 09:41:30|7209.4|7206.6|7205|7202.2|7209.5|7206.7|7204|7201.2|25
1626342100000|2021-07-15 09:41:40|7204.5|7201.7|7201|7198.2|7205|7202.2|7201|7198.2|41
1626342110000|2021-07-15 09:41:50|7201.4|7198.6|7202.5|7199.7|7202.5|7199.7|7201.4|7198.6|26
1626342120000|2021-07-15 09:42:00|7203|7200.2|7203.4|7200.6|7203.4|7200.6|7202.4|7199.6|5
1626342130000|2021-07-15 09:42:10|7203|7200.2|7202|7199.2|7203|7200.2|7202|7199.2|7
1626342140000|2021-07-15 09:42:20|7202.4|7199.6|7201|7198.2|7202.4|7199.6|7200.4|7197.6|34
1626342150000|2021-07-15 09:42:30|7200.5|7197.7|7200.4|7197.6|7200.5|7197.7|7200.4|7197.6|11
1626342160000|2021-07-15 09:42:40|7200.5|7197.7|7201.4|7198.6|7201.5|7198.7|7200.4|7197.6|10
1626342170000|2021-07-15 09:42:50|7200.5|7197.7|7202|7199.2|7202.4|7199.6|7200.5|7197.7|4
1626342180000|2021-07-15 09:43:00|7202.4|7199.6|7203.4|7200.6|7204.5|7201.7|7202.4|7199.6|11
1626342190000|2021-07-15 09:43:10|7203|7200.2|7203|7200.2|7204.4|7201.6|7202.5|7199.7|16
1626342200000|2021-07-15 09:43:20|7203.5|7200.7|7204.4|7201.6|7204.5|7201.7|7203|7200.2|1
1626342210000|2021-07-15 09:43:30|7204|7201.2|7204|7201.2|7204.5|7201.7|7203|7200.2|7
1626342220000|2021-07-15 09:43:40|7205|7202.2|7207.5|7204.7|7207.5|7204.7|7205|7202.2|17
1626342230000|2021-07-15 09:43:50|7207|7204.2|7209|7206.2|7211|7208.2|7206.5|7203.7|36
1626342240000|2021-07-15 09:44:00|7208.5|7205.7|7210.5|7207.7|7211|7208.2|7207.5|7204.7|53
1626342250000|2021-07-15 09:44:10|7210.4|7207.6|7209.5|7206.7|7210.4|7207.6|7208.5|7205.7|7
1626342260000|2021-07-15 09:44:20|7209.4|7206.6|7210.5|7207.7|7210.5|7207.7|7209|7206.2|14
1626342270000|2021-07-15 09:44:30|7210.4|7207.6|7210.5|7207.7|7210.5|7207.7|7210.4|7207.6|4
1626342280000|2021-07-15 09:44:40|7211|7208.2|7211.4|7208.6|7211.4|7208.6|7210.5|7207.7|0
1626342290000|2021-07-15 09:44:50|7211.5|7208.7|7212|7209.2|7212|7209.2|7211.4|7208.6|17
1626342300000|2021-07-15 09:45:00|7212.4|7209.6|7212|7209.2|7213.4|7210.6|7211.9|7209.1|9
1626342310000|2021-07-15 09:45:10|7211.9|7209.1|7213.4|7210.6|7213.4|7210.6|7211.4|7208.6|16
1626342320000|2021-07-15 09:45:20|7214|7211.2|7214.4|7211.6|7214.5|7211.7|7214|7211.2|12
1626342330000|2021-07-15 09:45:30|7214|7211.2|7213.4|7210.6|7214.5|7211.7|7213|7210.2|11
1626342340000|2021-07-15 09:45:40|7213|7210.2|7213.5|7210.7|7213.5|7210.7|7212|7209.2|12
1626342350000|2021-07-15 09:45:50|7213.4|7210.6|7213.5|7210.7|7214.9|7212.1|7213|7210.2|17
1626342360000|2021-07-15 09:46:00|7213.4|7210.6|7213.4|7210.6|7213.5|7210.7|7213|7210.2|5
1626342370000|2021-07-15 09:46:10|7213|7210.2|7213|7210.2|7213.5|7210.7|7212.5|7209.7|8
1626342380000|2021-07-15 09:46:20|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|7212|7209.2|4
1626342390000|2021-07-15 09:46:30|7212.4|7209.6|7213.5|7210.7|7213.5|7210.7|7212.4|7209.6|14
1626342400000|2021-07-15 09:46:40|7214.4|7211.6|7212.9|7210.1|7214.4|7211.6|7212.5|7209.7|28
1626342410000|2021-07-15 09:46:50|7213|7210.2|7212.5|7209.7|7214|7211.2|7212.4|7209.6|17
1626342420000|2021-07-15 09:47:00|7213|7210.2|7213.4|7210.6|7214|7211.2|7213|7210.2|12
1626342430000|2021-07-15 09:47:10|7213.9|7211.1|7215|7212.2|7216|7213.2|7213.9|7211.1|57
1626342440000|2021-07-15 09:47:20|7215.1|7212.3|7216.7|7213.9|7216.7|7213.9|7215.1|7212.3|41
1626342450000|2021-07-15 09:47:30|7218.4|7215.6|7217.5|7214.7|7218.4|7215.6|7217|7214.2|18
1626342460000|2021-07-15 09:47:40|7217.4|7214.6|7217|7214.2|7217.4|7214.6|7217|7214.2|2
1626342470000|2021-07-15 09:47:50|7217.5|7214.7|7218|7215.2|7218.4|7215.6|7217.5|7214.7|38
1626342480000|2021-07-15 09:48:00|7217.5|7214.7|7217|7214.2|7217.5|7214.7|7217|7214.2|28
1626342490000|2021-07-15 09:48:10|7217.4|7214.6|7217.5|7214.7|7217.5|7214.7|7217|7214.2|17
1626342500000|2021-07-15 09:48:20|||||||||1
1626342510000|2021-07-15 09:48:30|||||||||4
1626342520000|2021-07-15 09:48:40|7217.4|7214.6|7217|7214.2|7217.5|7214.7|7217|7214.2|9
1626342530000|2021-07-15 09:48:50|7217.5|7214.7|7219|7216.2|7219.5|7216.7|7217.5|7214.7|54
1626342540000|2021-07-15 09:49:00|7218.5|7215.7|7218|7215.2|7219|7216.2|7217.5|7214.7|16
1626342550000|2021-07-15 09:49:10|7218.4|7215.6|7219.5|7216.7|7219.5|7216.7|7218.4|7215.6|20
1626342560000|2021-07-15 09:49:20|7220|7217.2|7219.5|7216.7|7220.5|7217.7|7219|7216.2|31
1626342570000|2021-07-15 09:49:30|7220|7217.2|7219|7216.2|7220|7217.2|7219|7216.2|16
1626342580000|2021-07-15 09:49:40|7218.5|7215.7|7219|7216.2|7219|7216.2|7218.5|7215.7|5
1626342590000|2021-07-15 09:49:50|7218.5|7215.7|7218|7215.2|7219|7216.2|7218|7215.2|4
1626342600000|2021-07-15 09:50:00|7217|7214.2|7217.1|7214.3|7217.5|7214.7|7216.5|7213.7|51
1626342610000|2021-07-15 09:50:10|7217.5|7214.7|7217|7214.2|7217.5|7214.7|7216.5|7213.7|13
1626342620000|2021-07-15 09:50:20|7217.5|7214.7|7216|7213.2|7217.5|7214.7|7215|7212.2|7
1626342630000|2021-07-15 09:50:30|7216.5|7213.7|7217.5|7214.7|7217.5|7214.7|7216|7213.2|9
1626342640000|2021-07-15 09:50:40|7218.1|7215.3|7218.5|7215.7|7219|7216.2|7218.1|7215.3|4
1626342650000|2021-07-15 09:50:50|7218.1|7215.3|7219.5|7216.7|7220|7217.2|7218.1|7215.3|4
1626342660000|2021-07-15 09:51:00|7220|7217.2|7219.5|7216.7|7220.1|7217.3|7219.5|7216.7|15
1626342670000|2021-07-15 09:51:10|7220|7217.2|7224|7221.2|7224.1|7221.3|7220|7217.2|278
1626342680000|2021-07-15 09:51:20|7224.2|7221.4|7225.1|7222.3|7225.7|7222.9|7224.1|7221.3|169
1626342690000|2021-07-15 09:51:30|7224.7|7221.9|7224.1|7221.3|7224.7|7221.9|7223.1|7220.3|20
1626342700000|2021-07-15 09:51:40|7224.7|7221.9|7223.7|7220.9|7224.7|7221.9|7223.6|7220.8|54
1626342710000|2021-07-15 09:51:50|7224.1|7221.3|7224.7|7221.9|7225.5|7222.7|7224.1|7221.3|23
1626342720000|2021-07-15 09:52:00|7224.5|7221.7|7222.1|7219.3|7224.5|7221.7|7221.7|7218.9|21
1626342730000|2021-07-15 09:52:10|7221.7|7218.9|7222.5|7219.7|7222.7|7219.9|7221.7|7218.9|17
1626342740000|2021-07-15 09:52:20|7222.1|7219.3|7223.1|7220.3|7223.1|7220.3|7222.1|7219.3|1
1626342750000|2021-07-15 09:52:30|7223.5|7220.7|7222.1|7219.3|7223.5|7220.7|7222.1|7219.3|4
1626342760000|2021-07-15 09:52:40|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.1|7219.3|1
1626342770000|2021-07-15 09:52:50|7223.1|7220.3|7223.6|7220.8|7224.1|7221.3|7223.1|7220.3|17
1626342780000|2021-07-15 09:53:00|7223.5|7220.7|7223.1|7220.3|7224.1|7221.3|7223.1|7220.3|2
1626342790000|2021-07-15 09:53:10|7223.5|7220.7|7223.5|7220.7|7224.1|7221.3|7223.5|7220.7|12
1626342800000|2021-07-15 09:53:20|7223.6|7220.8|7222.7|7219.9|7224.1|7221.3|7222.5|7219.7|8
1626342810000|2021-07-15 09:53:30|7222.6|7219.8|7221.7|7218.9|7222.6|7219.8|7221.5|7218.7|17
1626342820000|2021-07-15 09:53:40|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.1|7219.3|0
1626342830000|2021-07-15 09:53:50|7222.7|7219.9|7223.1|7220.3|7223.1|7220.3|7222.6|7219.8|7
1626342840000|2021-07-15 09:54:00|7222.7|7219.9|7220.7|7217.9|7223.1|7220.3|7220.7|7217.9|26
1626342850000|2021-07-15 09:54:10|7220.5|7217.7|7219.5|7216.7|7220.7|7217.9|7219.5|7216.7|37
1626342860000|2021-07-15 09:54:20|7219.1|7216.3|7219.5|7216.7|7219.5|7216.7|7218.7|7215.9|9
1626342870000|2021-07-15 09:54:30|7219.6|7216.8|7220.1|7217.3|7220.1|7217.3|7219.6|7216.8|17
1626342880000|2021-07-15 09:54:40|7219.7|7216.9|7220.1|7217.3|7220.1|7217.3|7219.5|7216.7|5
1626342890000|2021-07-15 09:54:50|7220.7|7217.9|7220.6|7217.8|7221.7|7218.9|7220.6|7217.8|30
1626342900000|2021-07-15 09:55:00|7220.7|7217.9|7221.1|7218.3|7221.1|7218.3|7220.5|7217.7|6
1626342910000|2021-07-15 09:55:10|7220.7|7217.9|7222.5|7219.7|7222.5|7219.7|7220.6|7217.8|3
1626342920000|2021-07-15 09:55:20|7222.7|7219.9|7222.1|7219.3|7222.7|7219.9|7221.5|7218.7|8
1626342930000|2021-07-15 09:55:30|7221.7|7218.9|7220.6|7217.8|7221.7|7218.9|7220.6|7217.8|2
1626342940000|2021-07-15 09:55:40|7221.6|7218.8|7222.1|7219.3|7222.5|7219.7|7221.6|7218.8|14
1626342950000|2021-07-15 09:55:50|7221.6|7218.8|7221.1|7218.3|7221.6|7218.8|7220.6|7217.8|4
1626342960000|2021-07-15 09:56:00|7221.6|7218.8|7221.1|7218.3|7221.6|7218.8|7220.6|7217.8|13
1626342970000|2021-07-15 09:56:10|7220.6|7217.8|7218.6|7215.8|7221.1|7218.3|7218.5|7215.7|15
1626342980000|2021-07-15 09:56:20|7219.1|7216.3|7217.6|7214.8|7219.1|7216.3|7217.6|7214.8|25
1626342990000|2021-07-15 09:56:30|7217.5|7214.7|7216.5|7213.7|7217.5|7214.7|7215.6|7212.8|4
1626343000000|2021-07-15 09:56:40|7216.6|7213.8|7216.5|7213.7|7217.5|7214.7|7216.5|7213.7|10
1626343010000|2021-07-15 09:56:50|7216.1|7213.3|7216.5|7213.7|7216.5|7213.7|7215.6|7212.8|5
1626343020000|2021-07-15 09:57:00|7216.1|7213.3|7217.1|7214.3|7217.5|7214.7|7216.1|7213.3|6
1626343030000|2021-07-15 09:57:10|7216.6|7213.8|7218.1|7215.3|7218.5|7215.7|7216.6|7213.8|14
1626343040000|2021-07-15 09:57:20|7218.5|7215.7|7218.1|7215.3|7219.5|7216.7|7218.1|7215.3|10
1626343050000|2021-07-15 09:57:30|7218|7215.2|7218.1|7215.3|7218.5|7215.7|7217.5|7214.7|8
1626343060000|2021-07-15 09:57:40|7217.6|7214.8|7218.1|7215.3|7218.1|7215.3|7217.6|7214.8|3
1626343070000|2021-07-15 09:57:50|7218|7215.2|7217.1|7214.3|7218|7215.2|7217.1|7214.3|20
1626343080000|2021-07-15 09:58:00|7216.5|7213.7|7216.5|7213.7|7217|7214.2|7215.5|7212.7|5
1626343090000|2021-07-15 09:58:10|7216.1|7213.3|7216.1|7213.3|7216.5|7213.7|7215.6|7212.8|8
1626343100000|2021-07-15 09:58:20|7216.5|7213.7|7216.1|7213.3|7216.5|7213.7|7216.1|7213.3|1
1626343110000|2021-07-15 09:58:30|7216.5|7213.7|7217.1|7214.3|7217.1|7214.3|7216.1|7213.3|9
1626343120000|2021-07-15 09:58:40|7217|7214.2|7218.5|7215.7|7218.5|7215.7|7216.1|7213.3|4
1626343130000|2021-07-15 09:58:50|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218|7215.2|3
1626343140000|2021-07-15 09:59:00|7217.6|7214.8|7217.5|7214.7|7217.6|7214.8|7217.5|7214.7|3
1626343150000|2021-07-15 09:59:10|7217.6|7214.8|7218.5|7215.7|7218.5|7215.7|7217.6|7214.8|11
1626343160000|2021-07-15 09:59:20|7218.1|7215.3|7218.1|7215.3|7218.5|7215.7|7218.1|7215.3|1
1626343170000|2021-07-15 09:59:30|7218.5|7215.7|7217.5|7214.7|7218.5|7215.7|7217.5|7214.7|1
1626343190000|2021-07-15 09:59:50|7216.4|7213.6|7217.5|7214.7|7217.5|7214.7|7215.6|7212.8|25
1626343200000|2021-07-15 10:00:00|7217.1|7214.3|7219.5|7216.7|7219.5|7216.7|7217.1|7214.3|58
1626343210000|2021-07-15 10:00:10|7219.1|7216.3|7219.5|7216.7|7219.5|7216.7|7218.6|7215.8|23
1626343220000|2021-07-15 10:00:20|7219.1|7216.3|7219.6|7216.8|7220.1|7217.3|7218.5|7215.7|23
1626343230000|2021-07-15 10:00:30|7219.5|7216.7|7220.5|7217.7|7220.5|7217.7|7219.1|7216.3|7
1626343240000|2021-07-15 10:00:40|7220.6|7217.8|7220.5|7217.7|7221.1|7218.3|7220.5|7217.7|22
1626343250000|2021-07-15 10:00:50|7220.6|7217.8|7219.5|7216.7|7221.5|7218.7|7219.5|7216.7|35
1626343260000|2021-07-15 10:01:00|7219.1|7216.3|7219.1|7216.3|7220.1|7217.3|7218.6|7215.8|12
1626343270000|2021-07-15 10:01:10|7219|7216.2|7219.1|7216.3|7219.5|7216.7|7218.6|7215.8|17
1626343280000|2021-07-15 10:01:20|7218.6|7215.8|7219.6|7216.8|7219.6|7216.8|7218.6|7215.8|1
1626343290000|2021-07-15 10:01:30|7220.5|7217.7|7221|7218.2|7221.1|7218.3|7219.6|7216.8|26
1626343300000|2021-07-15 10:01:40|7221.5|7218.7|7221.1|7218.3|7221.5|7218.7|7221|7218.2|7
1626343310000|2021-07-15 10:01:50|7221|7218.2|7219.5|7216.7|7221.1|7218.3|7219.1|7216.3|14
1626343320000|2021-07-15 10:02:00|7219.6|7216.8|7220.5|7217.7|7220.5|7217.7|7219.6|7216.8|15
1626343330000|2021-07-15 10:02:10|7220.6|7217.8|7219.1|7216.3|7220.6|7217.8|7218.1|7215.3|39
1626343340000|2021-07-15 10:02:20|7218.6|7215.8|7218.1|7215.3|7218.6|7215.8|7217.5|7214.7|35
1626343350000|2021-07-15 10:02:30|7217.6|7214.8|7215.5|7212.7|7217.6|7214.8|7215.5|7212.7|18
1626343360000|2021-07-15 10:02:40|7216.1|7213.3|7216.5|7213.7|7216.5|7213.7|7214.6|7211.8|12
1626343370000|2021-07-15 10:02:50|7216.1|7213.3|7217.1|7214.3|7217.5|7214.7|7216.1|7213.3|13
1626343380000|2021-07-15 10:03:00|7217.5|7214.7|7214.6|7211.8|7217.5|7214.7|7214.6|7211.8|5
1626343390000|2021-07-15 10:03:10|7214.5|7211.7|7215.6|7212.8|7215.6|7212.8|7214.5|7211.7|18
1626343400000|2021-07-15 10:03:20|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|7215.1|7212.3|4
1626343410000|2021-07-15 10:03:30|7215.6|7212.8|7215.5|7212.7|7215.6|7212.8|7215|7212.2|64
1626343420000|2021-07-15 10:03:40|7214.6|7211.8|7214.6|7211.8|7216.1|7213.3|7214.6|7211.8|88
1626343430000|2021-07-15 10:03:50|7214.5|7211.7|7213.6|7210.8|7214.5|7211.7|7213.5|7210.7|45
1626343440000|2021-07-15 10:04:00|7214.1|7211.3|7213.5|7210.7|7214.6|7211.8|7213.5|7210.7|9
1626343450000|2021-07-15 10:04:10|7213.6|7210.8|7214.6|7211.8|7214.6|7211.8|7213.6|7210.8|20
1626343460000|2021-07-15 10:04:20|7214.5|7211.7|7216.1|7213.3|7217.5|7214.7|7214.5|7211.7|16
1626343470000|2021-07-15 10:04:30|7216|7213.2|7214.6|7211.8|7216|7213.2|7214.6|7211.8|9
1626343480000|2021-07-15 10:04:40|7215.1|7212.3|7213.5|7210.7|7215.1|7212.3|7213.5|7210.7|8
1626343490000|2021-07-15 10:04:50|7212.6|7209.8|7210.1|7207.3|7213.5|7210.7|7209.1|7206.3|67
1626343500000|2021-07-15 10:05:00|7210.5|7207.7|7209.6|7206.8|7211.5|7208.7|7208|7205.2|59
1626343510000|2021-07-15 10:05:10|7210.1|7207.3|7212.1|7209.3|7212.1|7209.3|7210.1|7207.3|5
1626343520000|2021-07-15 10:05:20|7211.6|7208.8|7211.6|7208.8|7212.1|7209.3|7211.5|7208.7|5
1626343530000|2021-07-15 10:05:30|7212.1|7209.3|7211.5|7208.7|7212.1|7209.3|7211.5|7208.7|5
1626343540000|2021-07-15 10:05:40|7211.1|7208.3|7211.1|7208.3|7211.5|7208.7|7211.1|7208.3|17
1626343550000|2021-07-15 10:05:50|7211.5|7208.7|7210.5|7207.7|7211.5|7208.7|7210.5|7207.7|2
1626343560000|2021-07-15 10:06:00|7210|7207.2|7209.1|7206.3|7210.5|7207.7|7209.1|7206.3|26
1626343570000|2021-07-15 10:06:10|7208.5|7205.7|7207.6|7204.8|7209.1|7206.3|7206.6|7203.8|43
1626343580000|2021-07-15 10:06:20|7207.5|7204.7|7206.5|7203.7|7208.5|7205.7|7206.5|7203.7|17
1626343590000|2021-07-15 10:06:30|7205.6|7202.8|7205.1|7202.3|7206.5|7203.7|7204.5|7201.7|58
1626343600000|2021-07-15 10:06:40|7205.5|7202.7|7205.5|7202.7|7205.6|7202.8|7204.5|7201.7|55
1626343610000|2021-07-15 10:06:50|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7204.6|7201.8|9
1626343620000|2021-07-15 10:07:00|7205.5|7202.7|7206.5|7203.7|7206.5|7203.7|7204.5|7201.7|53
1626343630000|2021-07-15 10:07:10|7206.1|7203.3|7206.5|7203.7|7206.6|7203.8|7206.1|7203.3|7
1626343640000|2021-07-15 10:07:20|7206.1|7203.3|7205.5|7202.7|7206.1|7203.3|7205.5|7202.7|7
1626343650000|2021-07-15 10:07:30|7206.1|7203.3|7206.5|7203.7|7206.5|7203.7|7205.6|7202.8|5
1626343660000|2021-07-15 10:07:40|7207|7204.2|7208.5|7205.7|7208.5|7205.7|7207|7204.2|6
1626343670000|2021-07-15 10:07:50|7207.5|7204.7|7208.5|7205.7|7208.5|7205.7|7207.5|7204.7|7
1626343680000|2021-07-15 10:08:00|7209|7206.2|7209.1|7206.3|7210.5|7207.7|7208.5|7205.7|29
1626343690000|2021-07-15 10:08:10|7209.5|7206.7|7208.5|7205.7|7210.1|7207.3|7208.5|7205.7|6
1626343700000|2021-07-15 10:08:20|7208.6|7205.8|7209.5|7206.7|7209.5|7206.7|7208.6|7205.8|3
1626343710000|2021-07-15 10:08:30|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|6
1626343720000|2021-07-15 10:08:40|||||||||16
1626343730000|2021-07-15 10:08:50|7210.6|7207.8|7211.5|7208.7|7211.5|7208.7|7210.6|7207.8|9
1626343740000|2021-07-15 10:09:00|7211.1|7208.3|7211.5|7208.7|7212|7209.2|7211.1|7208.3|6
1626343750000|2021-07-15 10:09:10|7210.5|7207.7|7210.5|7207.7|7211|7208.2|7210.5|7207.7|4
1626343760000|2021-07-15 10:09:20|7209.5|7206.7|7209.5|7206.7|7209.6|7206.8|7209.5|7206.7|6
1626343800000|2021-07-15 10:10:00|7209.6|7206.8|7208.5|7205.7|7210.5|7207.7|7208.5|7205.7|36
1626343810000|2021-07-15 10:10:10|7209.5|7206.7|7208.5|7205.7|7209.5|7206.7|7208.5|7205.7|21
1626343820000|2021-07-15 10:10:20|7208.6|7205.8|7208.5|7205.7|7208.6|7205.8|7208.5|7205.7|13
1626343830000|2021-07-15 10:10:30|7208.6|7205.8|7209.5|7206.7|7210.1|7207.3|7208.6|7205.8|18
1626343840000|2021-07-15 10:10:40|7210.5|7207.7|7209.5|7206.7|7210.5|7207.7|7209.5|7206.7|4
1626343850000|2021-07-15 10:10:50|7210|7207.2|7209.5|7206.7|7210|7207.2|7209|7206.2|14
1626343860000|2021-07-15 10:11:00|7209.4|7206.6|7206.5|7203.7|7209.4|7206.6|7204.5|7201.7|29
1626343870000|2021-07-15 10:11:10|7206.1|7203.3|7206|7203.2|7206.5|7203.7|7206|7203.2|0
1626343880000|2021-07-15 10:11:20|7205.5|7202.7|7204.5|7201.7|7205.5|7202.7|7204.5|7201.7|20
1626343890000|2021-07-15 10:11:30|7204.4|7201.6|7202.1|7199.3|7204.4|7201.6|7201.5|7198.7|67
1626343900000|2021-07-15 10:11:40|7202|7199.2|7202.5|7199.7|7202.5|7199.7|7201.5|7198.7|34
1626343910000|2021-07-15 10:11:50|7202.1|7199.3|7202.5|7199.7|7203.5|7200.7|7201.6|7198.8|11
1626343920000|2021-07-15 10:12:00|7202.6|7199.8|7203|7200.2|7203.5|7200.7|7202.5|7199.7|1
1626343930000|2021-07-15 10:12:10|7203.1|7200.3|7204.5|7201.7|7204.5|7201.7|7203.1|7200.3|14
1626343940000|2021-07-15 10:12:20|7205.4|7202.6|7205.5|7202.7|7205.6|7202.8|7204.6|7201.8|21
1626343950000|2021-07-15 10:12:30|7205|7202.2|7206|7203.2|7206.5|7203.7|7204.5|7201.7|29
1626343960000|2021-07-15 10:12:40|7206.1|7203.3|7205.5|7202.7|7207|7204.2|7205.5|7202.7|10
1626343970000|2021-07-15 10:12:50|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.5|7201.7|2
1626343980000|2021-07-15 10:13:00|7205.5|7202.7|7203.6|7200.8|7205.5|7202.7|7203.5|7200.7|0
1626343990000|2021-07-15 10:13:10|7203.5|7200.7|7204.1|7201.3|7204.1|7201.3|7202.5|7199.7|21
1626344000000|2021-07-15 10:13:20|7204.5|7201.7|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|4
1626344010000|2021-07-15 10:13:30|7204.6|7201.8|7204.5|7201.7|7205.5|7202.7|7204.5|7201.7|2
1626344020000|2021-07-15 10:13:40|7204.6|7201.8|7203.5|7200.7|7205.1|7202.3|7203.1|7200.3|2
1626344040000|2021-07-15 10:14:00|7203.4|7200.6|7202.5|7199.7|7203.4|7200.6|7202.5|7199.7|24
1626344050000|2021-07-15 10:14:10|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201|7198.2|19
1626344060000|2021-07-15 10:14:20|7201.1|7198.3|7199.5|7196.7|7201.1|7198.3|7199.5|7196.7|64
1626344070000|2021-07-15 10:14:30|7198.5|7195.7|7197.5|7194.7|7199.5|7196.7|7197.5|7194.7|94
1626344080000|2021-07-15 10:14:40|7198.5|7195.7|7199|7196.2|7199.1|7196.3|7198|7195.2|14
1626344090000|2021-07-15 10:14:50|7199.5|7196.7|7199.5|7196.7|7200.5|7197.7|7199|7196.2|21
1626344100000|2021-07-15 10:15:00|7200.1|7197.3|7199.5|7196.7|7200.5|7197.7|7199.5|7196.7|13
1626344110000|2021-07-15 10:15:10|7198.1|7195.3|7197.5|7194.7|7198.5|7195.7|7197.5|7194.7|18
1626344120000|2021-07-15 10:15:20|7198|7195.2|7188.9|7186.1|7198.5|7195.7|7187.5|7184.7|402
1626344130000|2021-07-15 10:15:30|7189.5|7186.7|7188.4|7185.6|7189.5|7186.7|7187.4|7184.6|77
1626344140000|2021-07-15 10:15:40|7188.5|7185.7|7188.5|7185.7|7189.5|7186.7|7187.5|7184.7|37
1626344150000|2021-07-15 10:15:50|7188.9|7186.1|7190.5|7187.7|7191.5|7188.7|7188.5|7185.7|59
1626344160000|2021-07-15 10:16:00|7189.5|7186.7|7189.4|7186.6|7191.5|7188.7|7188.9|7186.1|56
1626344170000|2021-07-15 10:16:10|7188.9|7186.1|7187.4|7184.6|7189.4|7186.6|7186.9|7184.1|17
1626344180000|2021-07-15 10:16:20|7187.5|7184.7|7187.9|7185.1|7187.9|7185.1|7186.5|7183.7|11
1626344190000|2021-07-15 10:16:30|7188.4|7185.6|7187.4|7184.6|7188.9|7186.1|7187.4|7184.6|19
1626344200000|2021-07-15 10:16:40|7186.9|7184.1|7185.4|7182.6|7186.9|7184.1|7183.5|7180.7|79
1626344210000|2021-07-15 10:16:50|7184.9|7182.1|7184.4|7181.6|7185.5|7182.7|7184.4|7181.6|99
1626344220000|2021-07-15 10:17:00|7184.5|7181.7|7187.4|7184.6|7188.4|7185.6|7184.5|7181.7|45
1626344230000|2021-07-15 10:17:10|7186.9|7184.1|7186.9|7184.1|7187.4|7184.6|7186.4|7183.6|9
1626344240000|2021-07-15 10:17:20|7186.4|7183.6|7187.4|7184.6|7187.5|7184.7|7185.4|7182.6|48
1626344250000|2021-07-15 10:17:30|7187.5|7184.7|7188.4|7185.6|7188.4|7185.6|7187.4|7184.6|6
1626344260000|2021-07-15 10:17:40|7187.9|7185.1|7190.4|7187.6|7190.9|7188.1|7187.9|7185.1|20
1626344270000|2021-07-15 10:17:50|7189.5|7186.7|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|12
1626344280000|2021-07-15 10:18:00|7189.9|7187.1|7189.4|7186.6|7189.9|7187.1|7189.4|7186.6|7
1626344290000|2021-07-15 10:18:10|7189.5|7186.7|7190.4|7187.6|7190.5|7187.7|7189.5|7186.7|15
1626344300000|2021-07-15 10:18:20|7190.9|7188.1|7190.4|7187.6|7190.9|7188.1|7189.4|7186.6|11
1626344310000|2021-07-15 10:18:30|7190.5|7187.7|7190.4|7187.6|7190.9|7188.1|7190.4|7187.6|31
1626344320000|2021-07-15 10:18:40|7190.5|7187.7|7192.4|7189.6|7192.4|7189.6|7190.5|7187.7|24
1626344330000|2021-07-15 10:18:50|7192.9|7190.1|7189.4|7186.6|7193.5|7190.7|7189.4|7186.6|38
1626344340000|2021-07-15 10:19:00|7188.4|7185.6|7187.4|7184.6|7188.9|7186.1|7187.4|7184.6|27
1626344350000|2021-07-15 10:19:10|7187.5|7184.7|7187.4|7184.6|7187.9|7185.1|7187.4|7184.6|14
1626344360000|2021-07-15 10:19:20|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7187.4|7184.6|6
1626344370000|2021-07-15 10:19:30|7187.9|7185.1|7188.4|7185.6|7189.4|7186.6|7187.4|7184.6|22
1626344380000|2021-07-15 10:19:40|7187.4|7184.6|7190.4|7187.6|7190.4|7187.6|7187.4|7184.6|37
1626344390000|2021-07-15 10:19:50|7189.9|7187.1|7191.4|7188.6|7191.5|7188.7|7189.9|7187.1|21
1626344400000|2021-07-15 10:20:00|7190.9|7188.1|7188.9|7186.1|7190.9|7188.1|7188.9|7186.1|57
1626344410000|2021-07-15 10:20:10|7189.4|7186.6|7190.4|7187.6|7190.4|7187.6|7189.4|7186.6|11
1626344420000|2021-07-15 10:20:20|7189.4|7186.6|7188.4|7185.6|7190.4|7187.6|7188.4|7185.6|16
1626344430000|2021-07-15 10:20:30|7188.5|7185.7|7189.4|7186.6|7189.4|7186.6|7188.5|7185.7|11
1626344440000|2021-07-15 10:20:40|7190.4|7187.6|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|19
1626344450000|2021-07-15 10:20:50|7189.9|7187.1|7190.4|7187.6|7190.4|7187.6|7189.9|7187.1|10
1626344460000|2021-07-15 10:21:00|7190.5|7187.7|7192.4|7189.6|7192.4|7189.6|7190.5|7187.7|44
1626344470000|2021-07-15 10:21:10|7192.9|7190.1|7194.9|7192.1|7196.4|7193.6|7192.9|7190.1|31
1626344480000|2021-07-15 10:21:20|7195.4|7192.6|7193.9|7191.1|7195.4|7192.6|7193.4|7190.6|16
1626344490000|2021-07-15 10:21:30|7193.4|7190.6|7194.4|7191.6|7194.4|7191.6|7193.4|7190.6|8
1626344500000|2021-07-15 10:21:40|||||||||26
1626344510000|2021-07-15 10:21:50|7194.5|7191.7|7195.4|7192.6|7196.4|7193.6|7194.5|7191.7|24
1626344520000|2021-07-15 10:22:00|7194.9|7192.1|7196.4|7193.6|7196.4|7193.6|7194.8|7192|5
1626344530000|2021-07-15 10:22:10|7196.5|7193.7|7196.4|7193.6|7196.9|7194.1|7196.4|7193.6|9
1626344540000|2021-07-15 10:22:20|7195.5|7192.7|7196.4|7193.6|7196.4|7193.6|7195.4|7192.6|8
1626344550000|2021-07-15 10:22:30|7195.5|7192.7|7195.9|7193.1|7196.4|7193.6|7195.4|7192.6|5
1626344560000|2021-07-15 10:22:40|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7195.9|7193.1|3
1626344570000|2021-07-15 10:22:50|||||||||4
1626344580000|2021-07-15 10:23:00|7196.9|7194.1|7197.4|7194.6|7197.4|7194.6|7196.9|7194.1|15
1626344590000|2021-07-15 10:23:10|||||||||1
1626344600000|2021-07-15 10:23:20|7196.4|7193.6|7196.4|7193.6|7197.4|7194.6|7196.4|7193.6|12
1626344610000|2021-07-15 10:23:30|7196.5|7193.7|7197.4|7194.6|7197.9|7195.1|7196.5|7193.7|27
1626344620000|2021-07-15 10:23:40|7197.9|7195.1|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|20
1626344630000|2021-07-15 10:23:50|||||||||1
1626344640000|2021-07-15 10:24:00|7198.3|7195.5|7197.4|7194.6|7198.3|7195.5|7197.4|7194.6|9
1626344650000|2021-07-15 10:24:10|7197.3|7194.5|7196.4|7193.6|7197.3|7194.5|7195.4|7192.6|16
1626344660000|2021-07-15 10:24:20|7195.9|7193.1|7195.4|7192.6|7196.4|7193.6|7195.4|7192.6|4
1626344670000|2021-07-15 10:24:30|7195.9|7193.1|7195.4|7192.6|7196.4|7193.6|7195.4|7192.6|10
1626344680000|2021-07-15 10:24:40|7194.9|7192.1|7194.4|7191.6|7194.9|7192.1|7193.9|7191.1|4
1626344690000|2021-07-15 10:24:50|7193.9|7191.1|7193.9|7191.1|7194.4|7191.6|7193.9|7191.1|0
1626344700000|2021-07-15 10:25:00|7193.5|7190.7|7192.4|7189.6|7193.5|7190.7|7191.9|7189.1|47
1626344710000|2021-07-15 10:25:10|7191.4|7188.6|7192.4|7189.6|7192.4|7189.6|7191.4|7188.6|3
1626344720000|2021-07-15 10:25:20|7192.9|7190.1|7193.4|7190.6|7193.4|7190.6|7192.9|7190.1|4
1626344730000|2021-07-15 10:25:30|7192.5|7189.7|7193.4|7190.6|7193.4|7190.6|7192.5|7189.7|15
1626344740000|2021-07-15 10:25:40|7192.4|7189.6|7192.9|7190.1|7192.9|7190.1|7192.4|7189.6|25
1626344750000|2021-07-15 10:25:50|7193.4|7190.6|7193.9|7191.1|7194.4|7191.6|7193.4|7190.6|17
1626344760000|2021-07-15 10:26:00|7194.4|7191.6|7194.9|7192.1|7195.4|7192.6|7194.4|7191.6|28
1626344770000|2021-07-15 10:26:10|7194.4|7191.6|7194.4|7191.6|7194.9|7192.1|7194.4|7191.6|2
1626344780000|2021-07-15 10:26:20|7193.9|7191.1|7195.4|7192.6|7195.4|7192.6|7193.4|7190.6|11
1626344790000|2021-07-15 10:26:30|7194.9|7192.1|7195.4|7192.6|7195.4|7192.6|7194.8|7192|10
1626344800000|2021-07-15 10:26:40|7194.4|7191.6|7191.9|7189.1|7194.4|7191.6|7191.9|7189.1|17
1626344810000|2021-07-15 10:26:50|7192.4|7189.6|7190.9|7188.1|7192.4|7189.6|7190.4|7187.6|18
1626344820000|2021-07-15 10:27:00|7190.4|7187.6|7190.9|7188.1|7191.4|7188.6|7190.4|7187.6|26
1626344830000|2021-07-15 10:27:10|7190.8|7188|7189.4|7186.6|7190.8|7188|7189.4|7186.6|24
1626344840000|2021-07-15 10:27:20|7188.5|7185.7|7189.4|7186.6|7189.4|7186.6|7188.5|7185.7|5
1626344850000|2021-07-15 10:27:30|7189.8|7187|7190.4|7187.6|7191.4|7188.6|7189.4|7186.6|11
1626344860000|2021-07-15 10:27:40|7190.9|7188.1|7190.4|7187.6|7190.9|7188.1|7189.9|7187.1|6
1626344870000|2021-07-15 10:27:50|||||||||3
1626344880000|2021-07-15 10:28:00|7191.4|7188.6|7192.4|7189.6|7192.4|7189.6|7190.5|7187.7|12
1626344890000|2021-07-15 10:28:10|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7192.9|7190.1|14
1626344900000|2021-07-15 10:28:20|7192.9|7190.1|7193.4|7190.6|7193.4|7190.6|7192.9|7190.1|8
1626344910000|2021-07-15 10:28:30|7192.9|7190.1|7193.4|7190.6|7193.4|7190.6|7192.9|7190.1|0
1626344920000|2021-07-15 10:28:40|7192.9|7190.1|7191.4|7188.6|7192.9|7190.1|7191.4|7188.6|24
1626344930000|2021-07-15 10:28:50|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|5
1626344940000|2021-07-15 10:29:00|7189.9|7187.1|7187.9|7185.1|7189.9|7187.1|7187.4|7184.6|81
1626344950000|2021-07-15 10:29:10|7188.4|7185.6|7187.4|7184.6|7188.4|7185.6|7187.4|7184.6|3
1626344960000|2021-07-15 10:29:20|7187.5|7184.7|7186.4|7183.6|7188.9|7186.1|7186.2|7183.4|89
1626344970000|2021-07-15 10:29:30|7186.3|7183.5|7176.8|7174|7186.3|7183.5|7176.4|7173.6|516
1626344980000|2021-07-15 10:29:40|7176.7|7173.9|7177.2|7174.4|7178.2|7175.4|7174.4|7171.6|80
1626344990000|2021-07-15 10:29:50|7176.8|7174|7174.2|7171.4|7177.3|7174.5|7172.8|7170|51
1626345000000|2021-07-15 10:30:00|7173.8|7171|7173.8|7171|7175.8|7173|7173.3|7170.5|69
1626345010000|2021-07-15 10:30:10|7173.4|7170.6|7166.4|7163.6|7173.4|7170.6|7166.4|7163.6|94
1626345020000|2021-07-15 10:30:20|7166.8|7164|7170.8|7168|7170.8|7168|7166.8|7164|70
1626345030000|2021-07-15 10:30:30|7170.4|7167.6|7171.7|7168.9|7173.4|7170.6|7170.4|7167.6|67
1626345040000|2021-07-15 10:30:40|7171.8|7169|7170.8|7168|7171.8|7169|7170.4|7167.6|28
1626345050000|2021-07-15 10:30:50|7171.2|7168.4|7171.4|7168.6|7172.8|7170|7171.2|7168.4|26
1626345060000|2021-07-15 10:31:00|7171.8|7169|7171.4|7168.6|7172.3|7169.5|7169.4|7166.6|53
1626345070000|2021-07-15 10:31:10|7171.8|7169|7174.2|7171.4|7174.8|7172|7170.8|7168|61
1626345080000|2021-07-15 10:31:20|7174.4|7171.6|7172.8|7170|7174.8|7172|7172.4|7169.6|33
1626345090000|2021-07-15 10:31:30|7172.4|7169.6|7168.2|7165.4|7173.8|7171|7167.1|7164.3|174
1626345100000|2021-07-15 10:31:40|7167.7|7164.9|7170.1|7167.3|7170.7|7167.9|7167.7|7164.9|50
1626345110000|2021-07-15 10:31:50|7170.2|7167.4|7169.2|7166.4|7170.7|7167.9|7169.1|7166.3|16
1626345120000|2021-07-15 10:32:00|7169.1|7166.3|7170.2|7167.4|7171.2|7168.4|7169.1|7166.3|54
1626345130000|2021-07-15 10:32:10|7170.7|7167.9|7172.7|7169.9|7173.1|7170.3|7170.2|7167.4|23
1626345140000|2021-07-15 10:32:20|7172.8|7170|7174.7|7171.9|7174.7|7171.9|7172.7|7169.9|20
1626345150000|2021-07-15 10:32:30|7174.2|7171.4|7170.7|7167.9|7174.2|7171.4|7170.2|7167.4|17
1626345160000|2021-07-15 10:32:40|7170.2|7167.4|7169.7|7166.9|7170.2|7167.4|7169.1|7166.3|14
1626345170000|2021-07-15 10:32:50|7170.1|7167.3|7167.2|7164.4|7170.1|7167.3|7165.1|7162.3|89
1626345180000|2021-07-15 10:33:00|7167.1|7164.3|7168.7|7165.9|7169.2|7166.4|7166.7|7163.9|75
1626345190000|2021-07-15 10:33:10|7169.1|7166.3|7168.7|7165.9|7170.1|7167.3|7168.7|7165.9|33
1626345200000|2021-07-15 10:33:20|7169.2|7166.4|7169.2|7166.4|7170.2|7167.4|7168.2|7165.4|20
1626345210000|2021-07-15 10:33:30|7168.7|7165.9|7166.2|7163.4|7169.2|7166.4|7164.7|7161.9|41
1626345220000|2021-07-15 10:33:40|7166.8|7164|7167.7|7164.9|7167.7|7164.9|7166.7|7163.9|16
1626345230000|2021-07-15 10:33:50|7167.2|7164.4|7166.2|7163.4|7167.7|7164.9|7165.2|7162.4|19
1626345240000|2021-07-15 10:34:00|7166.1|7163.3|7167.7|7164.9|7168.1|7165.3|7165.2|7162.4|31
1626345250000|2021-07-15 10:34:10|7167.2|7164.4|7167.2|7164.4|7167.7|7164.9|7166.1|7163.3|22
1626345260000|2021-07-15 10:34:20|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7164.7|7161.9|43
1626345270000|2021-07-15 10:34:30|7165.7|7162.9|7165.2|7162.4|7165.7|7162.9|7164.7|7161.9|34
1626345280000|2021-07-15 10:34:40|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.1|7162.3|22
1626345290000|2021-07-15 10:34:50|7165.2|7162.4|7163.2|7160.4|7165.2|7162.4|7161.7|7158.9|113
1626345300000|2021-07-15 10:35:00|7163.7|7160.9|7162.2|7159.4|7163.7|7160.9|7162.2|7159.4|50
1626345310000|2021-07-15 10:35:10|7162.4|7159.6|7163.7|7160.9|7164.2|7161.4|7160.7|7157.9|73
1626345320000|2021-07-15 10:35:20|7164.2|7161.4|7166.2|7163.4|7166.2|7163.4|7163.7|7160.9|40
1626345330000|2021-07-15 10:35:30|7166.1|7163.3|7165.7|7162.9|7166.2|7163.4|7164.7|7161.9|29
1626345340000|2021-07-15 10:35:40|7165.2|7162.4|7160.7|7157.9|7165.2|7162.4|7160.7|7157.9|47
1626345350000|2021-07-15 10:35:50|7161.2|7158.4|7160.7|7157.9|7162.1|7159.3|7159.2|7156.4|171
1626345360000|2021-07-15 10:36:00|7160.2|7157.4|7157.2|7154.4|7162.2|7159.4|7156.2|7153.4|78
1626345370000|2021-07-15 10:36:10|7157.1|7154.3|7157.2|7154.4|7157.2|7154.4|7155.1|7152.3|60
1626345380000|2021-07-15 10:36:20|7157.1|7154.3|7158.2|7155.4|7158.2|7155.4|7157.1|7154.3|42
1626345390000|2021-07-15 10:36:30|7158.1|7155.3|7164.2|7161.4|7164.7|7161.9|7158.1|7155.3|87
1626345400000|2021-07-15 10:36:40|7164.7|7161.9|7168.4|7165.6|7169.5|7166.7|7164.7|7161.9|332
1626345410000|2021-07-15 10:36:50|7167.4|7164.6|7164.4|7161.6|7167.4|7164.6|7163.9|7161.1|49
1626345420000|2021-07-15 10:37:00|7163.4|7160.6|7165.4|7162.6|7166.4|7163.6|7163.4|7160.6|44
1626345430000|2021-07-15 10:37:10|7165.9|7163.1|7164.4|7161.6|7166.4|7163.6|7164.4|7161.6|27
1626345440000|2021-07-15 10:37:20|7165.4|7162.6|7165.4|7162.6|7165.9|7163.1|7164.4|7161.6|9
1626345450000|2021-07-15 10:37:30|7164.9|7162.1|7165.9|7163.1|7165.9|7163.1|7164.4|7161.6|18
1626345460000|2021-07-15 10:37:40|7166.4|7163.6|7159.8|7157|7166.4|7163.6|7158.4|7155.6|109
1626345470000|2021-07-15 10:37:50|7160.2|7157.4|7160.4|7157.6|7160.8|7158|7159.4|7156.6|15
1626345480000|2021-07-15 10:38:00|7159.4|7156.6|7160.8|7158|7160.8|7158|7158.9|7156.1|35
1626345490000|2021-07-15 10:38:10|7161.4|7158.6|7161.8|7159|7162.2|7159.4|7160.2|7157.4|41
1626345500000|2021-07-15 10:38:20|7161.3|7158.5|7161.8|7159|7162.4|7159.6|7161.2|7158.4|13
1626345510000|2021-07-15 10:38:30|7161.7|7158.9|7160.2|7157.4|7161.7|7158.9|7159.8|7157|39
1626345520000|2021-07-15 10:38:40|7160.3|7157.5|7158.8|7156|7160.8|7158|7156.8|7154|49
1626345530000|2021-07-15 10:38:50|7159.2|7156.4|7159.8|7157|7161.2|7158.4|7159.2|7156.4|9
1626345540000|2021-07-15 10:39:00|7160.2|7157.4|7161.2|7158.4|7161.2|7158.4|7157.2|7154.4|35
1626345550000|2021-07-15 10:39:10|7161.4|7158.6|7161.8|7159|7161.8|7159|7160.3|7157.5|20
1626345560000|2021-07-15 10:39:20|7161.4|7158.6|7169.2|7166.4|7169.4|7166.6|7161.2|7158.4|78
1626345570000|2021-07-15 10:39:30|7169.8|7167|7169.8|7167|7170.4|7167.6|7168.2|7165.4|41
1626345580000|2021-07-15 10:39:40|7170.2|7167.4|7169.8|7167|7170.8|7168|7168.3|7165.5|45
1626345590000|2021-07-15 10:39:50|7169.4|7166.6|7169.9|7167.1|7170.4|7167.6|7168.4|7165.6|46
1626345600000|2021-07-15 10:40:00|7169.4|7166.6|7165.8|7163|7170.4|7167.6|7165.4|7162.6|68
1626345610000|2021-07-15 10:40:10|7166.3|7163.5|7164.8|7162|7166.4|7163.6|7164.8|7162|16
1626345620000|2021-07-15 10:40:20|7165.3|7162.5|7168.2|7165.4|7169.2|7166.4|7164.4|7161.6|26
1626345630000|2021-07-15 10:40:30|7167.8|7165|7165.9|7163.1|7168.4|7165.6|7165.8|7163|83
1626345640000|2021-07-15 10:40:40|7166.4|7163.6|7169.4|7166.6|7169.4|7166.6|7165.4|7162.6|42
1626345650000|2021-07-15 10:40:50|7169.9|7167.1|7170.9|7168.1|7170.9|7168.1|7169.4|7166.6|14
1626345660000|2021-07-15 10:41:00|7170.4|7167.6|7170.9|7168.1|7171.4|7168.6|7170.4|7167.6|3
1626345670000|2021-07-15 10:41:10|7170.4|7167.6|7167.9|7165.1|7170.9|7168.1|7167.4|7164.6|16
1626345680000|2021-07-15 10:41:20|7168.4|7165.6|7169.4|7166.6|7169.4|7166.6|7167.9|7165.1|39
1626345690000|2021-07-15 10:41:30|7168.9|7166.1|7167.9|7165.1|7168.9|7166.1|7167.9|7165.1|5
1626345700000|2021-07-15 10:41:40|7167.4|7164.6|7168.4|7165.6|7168.4|7165.6|7166.5|7163.7|13
1626345710000|2021-07-15 10:41:50|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7165.4|7162.6|20
1626345720000|2021-07-15 10:42:00|7168.5|7165.7|7169.9|7167.1|7170.9|7168.1|7168.5|7165.7|30
1626345730000|2021-07-15 10:42:10|7169|7166.2|7168.9|7166.1|7170.4|7167.6|7168.9|7166.1|22
1626345740000|2021-07-15 10:42:20|7168.4|7165.6|7167.9|7165.1|7168.5|7165.7|7167.5|7164.7|19
1626345750000|2021-07-15 10:42:30|7168|7165.2|7165.4|7162.6|7168.4|7165.6|7165.4|7162.6|14
1626345760000|2021-07-15 10:42:40|7165.5|7162.7|7166.9|7164.1|7166.9|7164.1|7165.4|7162.6|0
1626345770000|2021-07-15 10:42:50|7167.4|7164.6|7167.9|7165.1|7167.9|7165.1|7166.9|7164.1|4
1626345780000|2021-07-15 10:43:00|7167.5|7164.7|7169.4|7166.6|7170.5|7167.7|7167.5|7164.7|59
1626345790000|2021-07-15 10:43:10|7168.9|7166.1|7167.9|7165.1|7168.9|7166.1|7167.5|7164.7|4
1626345800000|2021-07-15 10:43:20|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|0
1626345810000|2021-07-15 10:43:30|7167.9|7165.1|7170.9|7168.1|7171.4|7168.6|7167.9|7165.1|50
1626345820000|2021-07-15 10:43:40|7171.4|7168.6|7169.9|7167.1|7171.9|7169.1|7169.9|7167.1|16
1626345830000|2021-07-15 10:43:50|7170.4|7167.6|7169.9|7167.1|7171.4|7168.6|7169.9|7167.1|4
1626345840000|2021-07-15 10:44:00|7170.4|7167.6|7168.9|7166.1|7170.4|7167.6|7168.4|7165.6|11
1626345850000|2021-07-15 10:44:10|7169.4|7166.6|7168.9|7166.1|7169.4|7166.6|7168.4|7165.6|14
1626345860000|2021-07-15 10:44:20|7169.4|7166.6|7166.9|7164.1|7169.4|7166.6|7166.9|7164.1|9
1626345870000|2021-07-15 10:44:30|7167.4|7164.6|7164.9|7162.1|7167.4|7164.6|7163.8|7161|52
1626345880000|2021-07-15 10:44:40|7165.4|7162.6|7161.9|7159.1|7165.4|7162.6|7161.9|7159.1|30
1626345890000|2021-07-15 10:44:50|7162.4|7159.6|7162.5|7159.7|7162.9|7160.1|7161.9|7159.1|18
1626345900000|2021-07-15 10:45:00|7162.4|7159.6|7164.4|7161.6|7164.4|7161.6|7161.5|7158.7|26
1626345910000|2021-07-15 10:45:10|7164.5|7161.7|7165.4|7162.6|7165.9|7163.1|7164.4|7161.6|11
1626345920000|2021-07-15 10:45:20|7165.5|7162.7|7164.9|7162.1|7165.9|7163.1|7164.4|7161.6|28
1626345930000|2021-07-15 10:45:30|7164.4|7161.6|7162.5|7159.7|7164.4|7161.6|7161.4|7158.6|32
1626345940000|2021-07-15 10:45:40|7162.4|7159.6|7160.9|7158.1|7163.5|7160.7|7159.9|7157.1|15
1626345950000|2021-07-15 10:45:50|7161.4|7158.6|7161.9|7159.1|7163.4|7160.6|7160.9|7158.1|27
1626345960000|2021-07-15 10:46:00|7162.4|7159.6|7164.9|7162.1|7164.9|7162.1|7162.4|7159.6|18
1626345970000|2021-07-15 10:46:10|7164.4|7161.6|7162.8|7160|7164.4|7161.6|7161.8|7159|54
1626345980000|2021-07-15 10:46:20|7163.2|7160.4|7163.8|7161|7164.3|7161.5|7162.8|7160|8
1626345990000|2021-07-15 10:46:30|7163.4|7160.6|7164.8|7162|7164.8|7162|7162.8|7160|28
1626346000000|2021-07-15 10:46:40|7164.4|7161.6|7165.8|7163|7166.2|7163.4|7164.4|7161.6|9
1626346010000|2021-07-15 10:46:50|7165.4|7162.6|7163.4|7160.6|7165.4|7162.6|7163.3|7160.5|10
1626346020000|2021-07-15 10:47:00|7163.3|7160.5|7164.3|7161.5|7164.4|7161.6|7163.3|7160.5|11
1626346030000|2021-07-15 10:47:10|7164.2|7161.4|7163.8|7161|7164.3|7161.5|7163.3|7160.5|3
1626346040000|2021-07-15 10:47:20|7164.2|7161.4|7163.2|7160.4|7164.3|7161.5|7163.2|7160.4|30
1626346050000|2021-07-15 10:47:30|7163.3|7160.5|7163.8|7161|7164.2|7161.4|7163.3|7160.5|3
1626346060000|2021-07-15 10:47:40|7164.2|7161.4|7165.3|7162.5|7165.3|7162.5|7164.2|7161.4|0
1626346070000|2021-07-15 10:47:50|7165.7|7162.9|7165.3|7162.5|7166.3|7163.5|7164.7|7161.9|16
1626346080000|2021-07-15 10:48:00|7166.2|7163.4|7165.8|7163|7166.8|7164|7165.8|7163|35
1626346090000|2021-07-15 10:48:10|7166.2|7163.4|7165.3|7162.5|7166.2|7163.4|7165.2|7162.4|4
1626346100000|2021-07-15 10:48:20|7165.8|7163|7168.3|7165.5|7169.3|7166.5|7165.3|7162.5|148
1626346110000|2021-07-15 10:48:30|7168.8|7166|7167.9|7165.1|7170.3|7167.5|7167.9|7165.1|13
1626346120000|2021-07-15 10:48:40|7168.3|7165.5|7167.4|7164.6|7168.3|7165.5|7166.9|7164.1|13
1626346130000|2021-07-15 10:48:50|7167.3|7164.5|7166.9|7164.1|7167.3|7164.5|7166.9|7164.1|3
1626346140000|2021-07-15 10:49:00|7166.3|7163.5|7165.3|7162.5|7166.3|7163.5|7165.3|7162.5|37
1626346150000|2021-07-15 10:49:10|7164.8|7162|7166.2|7163.4|7166.3|7163.5|7164.3|7161.5|1
1626346160000|2021-07-15 10:49:20|7165.8|7163|7165.8|7163|7166.3|7163.5|7164.3|7161.5|73
1626346170000|2021-07-15 10:49:30|7165.9|7163.1|7166.8|7164|7166.9|7164.1|7165.3|7162.5|19
1626346180000|2021-07-15 10:49:40|7166.4|7163.6|7166.3|7163.5|7166.8|7164|7165.9|7163.1|1
1626346190000|2021-07-15 10:49:50|7165.9|7163.1|7165.9|7163.1|7166.3|7163.5|7165.3|7162.5|7
1626346200000|2021-07-15 10:50:00|7166.3|7163.5|7163.3|7160.5|7166.3|7163.5|7163.3|7160.5|10
1626346210000|2021-07-15 10:50:10|7163.4|7160.6|7163.9|7161.1|7164.3|7161.5|7163.3|7160.5|17
1626346220000|2021-07-15 10:50:20|7164.3|7161.5|7166.3|7163.5|7167.3|7164.5|7163.9|7161.1|15
1626346230000|2021-07-15 10:50:30|7165.9|7163.1|7165.9|7163.1|7166.9|7164.1|7165.9|7163.1|6
1626346240000|2021-07-15 10:50:40|7165.3|7162.5|7160.3|7157.5|7165.4|7162.6|7159.8|7157|71
1626346250000|2021-07-15 10:50:50|7159.8|7157|7159.8|7157|7159.8|7157|7156.3|7153.5|73
1626346260000|2021-07-15 10:51:00|7160.3|7157.5|7162.8|7160|7162.8|7160|7160.3|7157.5|23
1626346270000|2021-07-15 10:51:10|7162.3|7159.5|7161.8|7159|7163.3|7160.5|7161.3|7158.5|36
1626346280000|2021-07-15 10:51:20|7162.2|7159.4|7158.8|7156|7162.3|7159.5|7158.3|7155.5|45
1626346290000|2021-07-15 10:51:30|7158.3|7155.5|7156.3|7153.5|7158.3|7155.5|7156.2|7153.4|20
1626346300000|2021-07-15 10:51:40|7156.8|7154|7157.2|7154.4|7157.3|7154.5|7155.3|7152.5|48
1626346310000|2021-07-15 10:51:50|7157.3|7154.5|7156.3|7153.5|7157.3|7154.5|7155.3|7152.5|71
1626346320000|2021-07-15 10:52:00|7156.8|7154|7155.8|7153|7157.3|7154.5|7155.3|7152.5|16
1626346330000|2021-07-15 10:52:10|7155.3|7152.5|7155.2|7152.4|7156.3|7153.5|7155.2|7152.4|18
1626346340000|2021-07-15 10:52:20|7154.8|7152|7150.2|7147.4|7154.8|7152|7149.8|7147|183
1626346350000|2021-07-15 10:52:30|7150.3|7147.5|7144.3|7141.5|7150.3|7147.5|7143.3|7140.5|357
1626346360000|2021-07-15 10:52:40|7144.8|7142|7139.7|7136.9|7145.2|7142.4|7138.2|7135.4|362
1626346370000|2021-07-15 10:52:50|7140.1|7137.3|7144.7|7141.9|7144.7|7141.9|7138.7|7135.9|201
1626346380000|2021-07-15 10:53:00|7144.2|7141.4|7142.7|7139.9|7145.1|7142.3|7141.7|7138.9|65
1626346390000|2021-07-15 10:53:10|7142.2|7139.4|7144.2|7141.4|7144.8|7142|7140.2|7137.4|253
1626346400000|2021-07-15 10:53:20|7144.3|7141.5|7142.8|7140|7144.3|7141.5|7142.3|7139.5|27
1626346410000|2021-07-15 10:53:30|7142.9|7140.1|7145.3|7142.5|7145.8|7143|7142.3|7139.5|42
1626346420000|2021-07-15 10:53:40|7145.2|7142.4|7147.3|7144.5|7147.8|7145|7144.8|7142|35
1626346430000|2021-07-15 10:53:50|7146.8|7144|7146.3|7143.5|7147.3|7144.5|7145.8|7143|30
1626346440000|2021-07-15 10:54:00|7145.9|7143.1|7150.8|7148|7150.8|7148|7145.9|7143.1|34
1626346450000|2021-07-15 10:54:10|7150.7|7147.9|7152.8|7150|7153.2|7150.4|7150.2|7147.4|47
1626346460000|2021-07-15 10:54:20|7153.2|7150.4|7156.3|7153.5|7157.2|7154.4|7152.8|7150|101
1626346470000|2021-07-15 10:54:30|7156.2|7153.4|7157.2|7154.4|7158.3|7155.5|7154.3|7151.5|80
1626346480000|2021-07-15 10:54:40|7156.3|7153.5|7157.3|7154.5|7157.3|7154.5|7156.3|7153.5|25
1626346490000|2021-07-15 10:54:50|7156.3|7153.5|7155.9|7153.1|7158.5|7155.7|7155.5|7152.7|201
1626346500000|2021-07-15 10:55:00|7155.5|7152.7|7153.9|7151.1|7156.4|7153.6|7153.3|7150.5|28
1626346510000|2021-07-15 10:55:10|7154.3|7151.5|7152.9|7150.1|7154.3|7151.5|7152.5|7149.7|9
1626346520000|2021-07-15 10:55:20|7153.3|7150.5|7151.9|7149.1|7153.3|7150.5|7151.3|7148.5|16
1626346530000|2021-07-15 10:55:30|7152.3|7149.5|7154.3|7151.5|7154.9|7152.1|7151.9|7149.1|25
1626346540000|2021-07-15 10:55:40|7154.4|7151.6|7155.4|7152.6|7155.8|7153|7153.3|7150.5|35
1626346550000|2021-07-15 10:55:50|7155.8|7153|7155.9|7153.1|7156.9|7154.1|7154.3|7151.5|29
1626346560000|2021-07-15 10:56:00|7155.3|7152.5|7156.3|7153.5|7156.5|7153.7|7154.9|7152.1|30
1626346570000|2021-07-15 10:56:10|7156.4|7153.6|7158.3|7155.5|7158.3|7155.5|7156.3|7153.5|46
1626346580000|2021-07-15 10:56:20|7158.8|7156|7156.3|7153.5|7158.8|7156|7156.3|7153.5|18
1626346590000|2021-07-15 10:56:30|7156.9|7154.1|7155.3|7152.5|7157.3|7154.5|7154.9|7152.1|20
1626346600000|2021-07-15 10:56:40|7155.4|7152.6|7153.3|7150.5|7155.4|7152.6|7153.3|7150.5|13
1626346610000|2021-07-15 10:56:50|7152.3|7149.5|7150.8|7148|7152.3|7149.5|7150.8|7148|48
1626346620000|2021-07-15 10:57:00|7150.3|7147.5|7148.8|7146|7151.3|7148.5|7148.3|7145.5|48
1626346630000|2021-07-15 10:57:10|7149.3|7146.5|7147.3|7144.5|7149.3|7146.5|7147.3|7144.5|6
1626346640000|2021-07-15 10:57:20|7147.8|7145|7147.9|7145.1|7148.3|7145.5|7147.3|7144.5|14
1626346650000|2021-07-15 10:57:30|7148.3|7145.5|7147.8|7145|7148.3|7145.5|7147.3|7144.5|21
1626346660000|2021-07-15 10:57:40|7147.9|7145.1|7147.8|7145|7148.3|7145.5|7147.3|7144.5|10
1626346670000|2021-07-15 10:57:50|7147.9|7145.1|7148.3|7145.5|7149.9|7147.1|7147.8|7145|34
1626346680000|2021-07-15 10:58:00|7149.3|7146.5|7148.9|7146.1|7149.3|7146.5|7147.9|7145.1|6
1626346690000|2021-07-15 10:58:10|7149.9|7147.1|7148.9|7146.1|7149.9|7147.1|7148.3|7145.5|14
1626346700000|2021-07-15 10:58:20|7149|7146.2|7148.9|7146.1|7149.9|7147.1|7145.9|7143.1|48
1626346710000|2021-07-15 10:58:30|7148.8|7146|7142.3|7139.5|7148.9|7146.1|7141.3|7138.5|135
1626346720000|2021-07-15 10:58:40|7142.8|7140|7141.3|7138.5|7142.8|7140|7141.3|7138.5|20
1626346730000|2021-07-15 10:58:50|7141.8|7139|7143.8|7141|7143.8|7141|7141.8|7139|40
1626346740000|2021-07-15 10:59:00|7143.3|7140.5|7143.8|7141|7144.3|7141.5|7142.2|7139.4|36
1626346750000|2021-07-15 10:59:10|7144.3|7141.5|7143.3|7140.5|7144.8|7142|7142.8|7140|15
1626346760000|2021-07-15 10:59:20|7142.8|7140|7143.8|7141|7144.3|7141.5|7142.8|7140|18
1626346770000|2021-07-15 10:59:30|7143.3|7140.5|7144.3|7141.5|7144.3|7141.5|7143.3|7140.5|31
1626346780000|2021-07-15 10:59:40|7143.8|7141|7143.3|7140.5|7144.3|7141.5|7143.3|7140.5|17
1626346790000|2021-07-15 10:59:50|7143.8|7141|7143.8|7141|7144.3|7141.5|7143.8|7141|28
1626346800000|2021-07-15 11:00:00|7144.3|7141.5|7147.3|7144.5|7147.3|7144.5|7144.3|7141.5|13
1626346810000|2021-07-15 11:00:10|7147.4|7144.6|7151.8|7149|7151.8|7149|7147.4|7144.6|54
1626346820000|2021-07-15 11:00:20|7151.3|7148.5|7151.8|7149|7153.8|7151|7149.8|7147|159
1626346830000|2021-07-15 11:00:30|7151.3|7148.5|7150.9|7148.1|7153.3|7150.5|7150.3|7147.5|27
1626346840000|2021-07-15 11:00:40|7151.3|7148.5|7150.3|7147.5|7151.8|7149|7150.3|7147.5|7
1626346850000|2021-07-15 11:00:50|7150.4|7147.6|7148.3|7145.5|7151.3|7148.5|7147.8|7145|38
1626346860000|2021-07-15 11:01:00|7147.9|7145.1|7146.8|7144|7148.3|7145.5|7146.4|7143.6|17
1626346870000|2021-07-15 11:01:10|7146.3|7143.5|7144.2|7141.4|7147.3|7144.5|7143.3|7140.5|116
1626346880000|2021-07-15 11:01:20|7143.8|7141|7143.8|7141|7145.2|7142.4|7142.3|7139.5|47
1626346890000|2021-07-15 11:01:30|7144.2|7141.4|7144.2|7141.4|7145.2|7142.4|7144.2|7141.4|26
1626346900000|2021-07-15 11:01:40|7143.3|7140.5|7142.7|7139.9|7143.3|7140.5|7141.8|7139|37
1626346910000|2021-07-15 11:01:50|7142.2|7139.4|7142.8|7140|7143.3|7140.5|7142.2|7139.4|69
1626346920000|2021-07-15 11:02:00|7142.3|7139.5|7143.8|7141|7144.3|7141.5|7142.3|7139.5|6
1626346930000|2021-07-15 11:02:10|7143.3|7140.5|7144.8|7142|7144.8|7142|7143.3|7140.5|32
1626346940000|2021-07-15 11:02:20|7144.3|7141.5|7143.3|7140.5|7144.3|7141.5|7141.3|7138.5|79
1626346950000|2021-07-15 11:02:30|7142.9|7140.1|7143.3|7140.5|7143.3|7140.5|7142.3|7139.5|27
1626346960000|2021-07-15 11:02:40|7144.4|7141.6|7145.3|7142.5|7145.3|7142.5|7141.2|7138.4|56
1626346970000|2021-07-15 11:02:50|7144.3|7141.5|7142.8|7140|7144.3|7141.5|7141.8|7139|12
1626346980000|2021-07-15 11:03:00|7143.3|7140.5|7143.3|7140.5|7144.8|7142|7142.3|7139.5|29
1626346990000|2021-07-15 11:03:10|7143.8|7141|7142.8|7140|7143.8|7141|7142.8|7140|16
1626347000000|2021-07-15 11:03:20|7143.3|7140.5|7143.2|7140.4|7143.8|7141|7141.8|7139|35
1626347010000|2021-07-15 11:03:30|7142.8|7140|7142.8|7140|7143.2|7140.4|7141.8|7139|4
1626347020000|2021-07-15 11:03:40|7141.8|7139|7141.2|7138.4|7142.3|7139.5|7141.2|7138.4|17
1626347030000|2021-07-15 11:03:50|7141.3|7138.5|7144.8|7142|7145.3|7142.5|7141.3|7138.5|35
1626347040000|2021-07-15 11:04:00|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7143.8|7141|27
1626347050000|2021-07-15 11:04:10|7144.7|7141.9|7144.8|7142|7145.2|7142.4|7143.8|7141|9
1626347060000|2021-07-15 11:04:20|7145.2|7142.4|7146.8|7144|7147.8|7145|7144.8|7142|62
1626347070000|2021-07-15 11:04:30|7146.3|7143.5|7148.8|7146|7148.8|7146|7143.8|7141|83
1626347080000|2021-07-15 11:04:40|7148.7|7145.9|7146.8|7144|7149.2|7146.4|7146.3|7143.5|48
1626347090000|2021-07-15 11:04:50|7146.3|7143.5|7146.2|7143.4|7146.3|7143.5|7144.3|7141.5|44
1626347100000|2021-07-15 11:05:00|7147.3|7144.5|7145.3|7142.5|7149.3|7146.5|7144.3|7141.5|89
1626347110000|2021-07-15 11:05:10|7145.4|7142.6|7147.8|7145|7147.8|7145|7145.4|7142.6|8
1626347120000|2021-07-15 11:05:20|7147.3|7144.5|7144.3|7141.5|7147.3|7144.5|7144.3|7141.5|19
1626347130000|2021-07-15 11:05:30|7144.9|7142.1|7144.3|7141.5|7144.9|7142.1|7144.3|7141.5|21
1626347140000|2021-07-15 11:05:40|7144.4|7141.6|7145.3|7142.5|7146.3|7143.5|7144.3|7141.5|17
1626347150000|2021-07-15 11:05:50|7146.3|7143.5|7144.4|7141.6|7146.3|7143.5|7144.3|7141.5|7
1626347160000|2021-07-15 11:06:00|7144.8|7142|7143.3|7140.5|7146.3|7143.5|7142.9|7140.1|40
1626347170000|2021-07-15 11:06:10|7142.3|7139.5|7141.8|7139|7142.3|7139.5|7141.3|7138.5|41
1626347180000|2021-07-15 11:06:20|7141.9|7139.1|7141.3|7138.5|7142.3|7139.5|7141.3|7138.5|10
1626347190000|2021-07-15 11:06:30|7140.9|7138.1|7140.9|7138.1|7142.3|7139.5|7140.3|7137.5|27
1626347200000|2021-07-15 11:06:40|7141.3|7138.5|7143.9|7141.1|7144.3|7141.5|7141.3|7138.5|56
1626347210000|2021-07-15 11:06:50|7143.8|7141|7145.9|7143.1|7146.3|7143.5|7143.8|7141|26
1626347220000|2021-07-15 11:07:00|7145.4|7142.6|7144.4|7141.6|7145.9|7143.1|7144.3|7141.5|38
1626347230000|2021-07-15 11:07:10|7144.9|7142.1|7145.4|7142.6|7146.4|7143.6|7143.4|7140.6|26
1626347240000|2021-07-15 11:07:20|7145.3|7142.5|7143.4|7140.6|7145.3|7142.5|7143.4|7140.6|16
1626347250000|2021-07-15 11:07:30|7143.3|7140.5|7142.9|7140.1|7143.9|7141.1|7142.4|7139.6|18
1626347260000|2021-07-15 11:07:40|7143.3|7140.5|7144.4|7141.6|7144.9|7142.1|7142.9|7140.1|18
1626347270000|2021-07-15 11:07:50|7143.9|7141.1|7142.9|7140.1|7144.4|7141.6|7142.4|7139.6|7
1626347280000|2021-07-15 11:08:00|7143.3|7140.5|7142.9|7140.1|7143.4|7140.6|7142.3|7139.5|27
1626347290000|2021-07-15 11:08:10|7142.4|7139.6|7142.9|7140.1|7143.3|7140.5|7141.4|7138.6|16
1626347300000|2021-07-15 11:08:20|7143.3|7140.5|7143.4|7140.6|7143.4|7140.6|7141.3|7138.5|22
1626347310000|2021-07-15 11:08:30|7143.3|7140.5|7144.9|7142.1|7145.3|7142.5|7143.3|7140.5|4
1626347320000|2021-07-15 11:08:40|7144.4|7141.6|7146.3|7143.5|7146.3|7143.5|7143.9|7141.1|15
1626347330000|2021-07-15 11:08:50|7145.9|7143.1|7145.4|7142.6|7146.9|7144.1|7145.4|7142.6|19
1626347340000|2021-07-15 11:09:00|7145.3|7142.5|7146.4|7143.6|7146.4|7143.6|7145.3|7142.5|8
1626347350000|2021-07-15 11:09:10|7146.3|7143.5|7143.3|7140.5|7146.4|7143.6|7142.4|7139.6|35
1626347360000|2021-07-15 11:09:20|7142.9|7140.1|7143.4|7140.6|7144.3|7141.5|7142.4|7139.6|20
1626347370000|2021-07-15 11:09:30|7143.9|7141.1|7143.4|7140.6|7144.3|7141.5|7143.3|7140.5|5
1626347380000|2021-07-15 11:09:40|7142.9|7140.1|7142.4|7139.6|7143.4|7140.6|7142.3|7139.5|18
1626347390000|2021-07-15 11:09:50|7142.3|7139.5|7143.9|7141.1|7144.9|7142.1|7142.3|7139.5|19
1626347400000|2021-07-15 11:10:00|7143.4|7140.6|7141.9|7139.1|7143.9|7141.1|7141.9|7139.1|20
1626347410000|2021-07-15 11:10:10|7141.3|7138.5|7143.4|7140.6|7143.4|7140.6|7141.3|7138.5|14
1626347420000|2021-07-15 11:10:20|7144.3|7141.5|7143.9|7141.1|7144.9|7142.1|7143.9|7141.1|11
1626347430000|2021-07-15 11:10:30|7143.4|7140.6|7143.9|7141.1|7143.9|7141.1|7142.4|7139.6|9
1626347440000|2021-07-15 11:10:40|7144.3|7141.5|7142.3|7139.5|7144.3|7141.5|7142.3|7139.5|5
1626347450000|2021-07-15 11:10:50|7142.9|7140.1|7144.3|7141.5|7144.3|7141.5|7142.3|7139.5|18
1626347460000|2021-07-15 11:11:00|7144.4|7141.6|7142.4|7139.6|7145.3|7142.5|7142.3|7139.5|25
1626347470000|2021-07-15 11:11:10|7142.9|7140.1|7138.4|7135.6|7142.9|7140.1|7137.3|7134.5|55
1626347480000|2021-07-15 11:11:20|7138.3|7135.5|7138.4|7135.6|7138.9|7136.1|7137.9|7135.1|11
1626347490000|2021-07-15 11:11:30|7138.3|7135.5|7138.3|7135.5|7138.4|7135.6|7138.3|7135.5|11
1626347500000|2021-07-15 11:11:40|7138.4|7135.6|7138.9|7136.1|7139.9|7137.1|7138.3|7135.5|22
1626347510000|2021-07-15 11:11:50|7138.4|7135.6|7138.4|7135.6|7139.9|7137.1|7138.3|7135.5|28
1626347520000|2021-07-15 11:12:00|7138.9|7136.1|7141.4|7138.6|7141.9|7139.1|7138.4|7135.6|23
1626347530000|2021-07-15 11:12:10|7141.9|7139.1|7141.3|7138.5|7141.9|7139.1|7140.9|7138.1|6
1626347540000|2021-07-15 11:12:20|7141.4|7138.6|7141.3|7138.5|7142.4|7139.6|7140.9|7138.1|16
1626347550000|2021-07-15 11:12:30|7140.9|7138.1|7142.9|7140.1|7143.3|7140.5|7140.9|7138.1|13
1626347560000|2021-07-15 11:12:40|7143.4|7140.6|7143.3|7140.5|7143.4|7140.6|7142.4|7139.6|13
1626347570000|2021-07-15 11:12:50|7142.9|7140.1|7141.9|7139.1|7142.9|7140.1|7141.9|7139.1|4
1626347580000|2021-07-15 11:13:00|7141.4|7138.6|7144.9|7142.1|7144.9|7142.1|7141.4|7138.6|19
1626347590000|2021-07-15 11:13:10|7144.4|7141.6|7144.9|7142.1|7145.3|7142.5|7144.3|7141.5|14
1626347600000|2021-07-15 11:13:20|7144.3|7141.5|7141.3|7138.5|7144.3|7141.5|7141.3|7138.5|22
1626347610000|2021-07-15 11:13:30|7141.4|7138.6|7142.9|7140.1|7142.9|7140.1|7141.3|7138.5|15
1626347620000|2021-07-15 11:13:40|7143.9|7141.1|7142.9|7140.1|7143.9|7141.1|7142.9|7140.1|15
1626347630000|2021-07-15 11:13:50|7142.4|7139.6|7142.9|7140.1|7142.9|7140.1|7142.4|7139.6|7
1626347640000|2021-07-15 11:14:00|7142.4|7139.6|7141.9|7139.1|7142.9|7140.1|7141.9|7139.1|7
1626347650000|2021-07-15 11:14:10|7140.9|7138.1|7139.9|7137.1|7140.9|7138.1|7139.9|7137.1|22
1626347660000|2021-07-15 11:14:20|7140.3|7137.5|7137.3|7134.5|7140.4|7137.6|7137.3|7134.5|76
1626347670000|2021-07-15 11:14:30|7137.4|7134.6|7137.9|7135.1|7138.3|7135.5|7137.3|7134.5|17
1626347680000|2021-07-15 11:14:40|7138.3|7135.5|7136.9|7134.1|7138.4|7135.6|7136.4|7133.6|27
1626347690000|2021-07-15 11:14:50|7136.4|7133.6|7136.3|7133.5|7137.3|7134.5|7135.3|7132.5|96
1626347700000|2021-07-15 11:15:00|7135.9|7133.1|7135.3|7132.5|7136.3|7133.5|7134.3|7131.5|96
1626347710000|2021-07-15 11:15:10|7135.4|7132.6|7135.8|7133|7136.8|7134|7135.3|7132.5|56
1626347720000|2021-07-15 11:15:20|7136.3|7133.5|7135.8|7133|7136.8|7134|7135.8|7133|7
1626347730000|2021-07-15 11:15:30|7136.3|7133.5|7135.3|7132.5|7136.8|7134|7134.8|7132|33
1626347740000|2021-07-15 11:15:40|7135.8|7133|7135.3|7132.5|7136.8|7134|7135.3|7132.5|64
1626347750000|2021-07-15 11:15:50|7135.2|7132.4|7137.3|7134.5|7137.3|7134.5|7135.2|7132.4|41
1626347760000|2021-07-15 11:16:00|7137.2|7134.4|7136.3|7133.5|7137.8|7135|7136.3|7133.5|18
1626347770000|2021-07-15 11:16:10|7137.3|7134.5|7132.8|7130|7137.8|7135|7132.3|7129.5|94
1626347780000|2021-07-15 11:16:20|7133.2|7130.4|7127.3|7124.5|7133.3|7130.5|7127.3|7124.5|331
1626347790000|2021-07-15 11:16:30|7126.8|7124|7127.3|7124.5|7128.3|7125.5|7126.3|7123.5|128
1626347800000|2021-07-15 11:16:40|7127.2|7124.4|7128.8|7126|7128.8|7126|7126.3|7123.5|50
1626347810000|2021-07-15 11:16:50|7129.3|7126.5|7130.8|7128|7132.3|7129.5|7129.2|7126.4|63
1626347820000|2021-07-15 11:17:00|7131.3|7128.5|7133.3|7130.5|7133.9|7131.1|7130.3|7127.5|61
1626347830000|2021-07-15 11:17:10|7133.8|7131|7133.8|7131|7135.3|7132.5|7133.3|7130.5|43
1626347840000|2021-07-15 11:17:20|7133.9|7131.1|7132.3|7129.5|7137.3|7134.5|7131.3|7128.5|87
1626347850000|2021-07-15 11:17:30|7131.3|7128.5|7132.3|7129.5|7132.3|7129.5|7130.3|7127.5|50
1626347860000|2021-07-15 11:17:40|7132.8|7130|7131.8|7129|7133.3|7130.5|7131.3|7128.5|60
1626347870000|2021-07-15 11:17:50|7131.3|7128.5|7132.3|7129.5|7133.3|7130.5|7130.8|7128|40
1626347880000|2021-07-15 11:18:00|7131.8|7129|7131.9|7129.1|7132.9|7130.1|7131.3|7128.5|131
1626347890000|2021-07-15 11:18:10|7132.4|7129.6|7130.3|7127.5|7133.3|7130.5|7129.9|7127.1|47
1626347900000|2021-07-15 11:18:20|7129.9|7127.1|7130.9|7128.1|7131.9|7129.1|7129.9|7127.1|20
1626347910000|2021-07-15 11:18:30|7131.3|7128.5|7131.9|7129.1|7132.3|7129.5|7130.4|7127.6|11
1626347920000|2021-07-15 11:18:40|7132.3|7129.5|7133.4|7130.6|7134.4|7131.6|7132.3|7129.5|20
1626347930000|2021-07-15 11:18:50|7133.8|7131|7132.9|7130.1|7134.8|7132|7132.8|7130|14
1626347940000|2021-07-15 11:19:00|7132.8|7130|7128.3|7125.5|7132.8|7130|7128.3|7125.5|24
1626347950000|2021-07-15 11:19:10|7127.9|7125.1|7125.8|7123|7129.3|7126.5|7124.9|7122.1|114
1626347960000|2021-07-15 11:19:20|7125.3|7122.5|7124.8|7122|7126.2|7123.4|7124.3|7121.5|54
1626347970000|2021-07-15 11:19:30|7125.3|7122.5|7125.8|7123|7126.3|7123.5|7124.3|7121.5|50
1626347980000|2021-07-15 11:19:40|7125.3|7122.5|7124.3|7121.5|7125.9|7123.1|7124.3|7121.5|13
1626347990000|2021-07-15 11:19:50|7124.8|7122|7125.3|7122.5|7125.3|7122.5|7124.3|7121.5|27
1626348000000|2021-07-15 11:20:00|7124.4|7121.6|7124.3|7121.5|7124.8|7122|7123.8|7121|22
1626348010000|2021-07-15 11:20:10|7124.2|7121.4|7123.3|7120.5|7124.3|7121.5|7122.3|7119.5|62
1626348020000|2021-07-15 11:20:20|7122.9|7120.1|7124.3|7121.5|7124.3|7121.5|7122.3|7119.5|49
1626348030000|2021-07-15 11:20:30|7123.9|7121.1|7122.3|7119.5|7124.3|7121.5|7122.3|7119.5|70
1626348040000|2021-07-15 11:20:40|7121.2|7118.4|7123.3|7120.5|7123.8|7121|7120.3|7117.5|106
1626348050000|2021-07-15 11:20:50|7123.4|7120.6|7124.3|7121.5|7125.3|7122.5|7123.4|7120.6|33
1626348060000|2021-07-15 11:21:00|7124.8|7122|7126.3|7123.5|7126.3|7123.5|7124.3|7121.5|27
1626348070000|2021-07-15 11:21:10|7127.2|7124.4|7129.4|7126.6|7130.4|7127.6|7126.3|7123.5|138
1626348080000|2021-07-15 11:21:20|7129.9|7127.1|7132.4|7129.6|7133|7130.2|7128.9|7126.1|69
1626348090000|2021-07-15 11:21:30|7133.4|7130.6|7134|7131.2|7135|7132.2|7131.4|7128.6|126
1626348100000|2021-07-15 11:21:40|7134.5|7131.7|7133.5|7130.7|7135|7132.2|7133|7130.2|31
1626348110000|2021-07-15 11:21:50|7133.6|7130.8|7138|7135.2|7138|7135.2|7133.6|7130.8|267
1626348120000|2021-07-15 11:22:00|7137.6|7134.8|7136.6|7133.8|7138|7135.2|7135.6|7132.8|39
1626348130000|2021-07-15 11:22:10|7137|7134.2|7136.6|7133.8|7137|7134.2|7135.6|7132.8|16
1626348140000|2021-07-15 11:22:20|7136.5|7133.7|7135.6|7132.8|7136.6|7133.8|7135|7132.2|14
1626348150000|2021-07-15 11:22:30|7136|7133.2|7135|7132.2|7136|7133.2|7135|7132.2|54
1626348160000|2021-07-15 11:22:40|7134.6|7131.8|7136|7133.2|7136.6|7133.8|7133|7130.2|67
1626348170000|2021-07-15 11:22:50|7136.1|7133.3|7136.6|7133.8|7138|7135.2|7136|7133.2|161
1626348180000|2021-07-15 11:23:00|7136.1|7133.3|7140|7137.2|7140|7137.2|7136.1|7133.3|47
1626348190000|2021-07-15 11:23:10|7139.6|7136.8|7137.6|7134.8|7139.6|7136.8|7137.6|7134.8|16
1626348200000|2021-07-15 11:23:20|7137.5|7134.7|7136.5|7133.7|7137.5|7134.7|7136.4|7133.6|26
1626348210000|2021-07-15 11:23:30|7136.6|7133.8|7137.1|7134.3|7138|7135.2|7136.6|7133.8|21
1626348220000|2021-07-15 11:23:40|7137.6|7134.8|7136.5|7133.7|7137.6|7134.8|7136.5|7133.7|13
1626348230000|2021-07-15 11:23:50|7136.4|7133.6|7136.5|7133.7|7136.6|7133.8|7135|7132.2|45
1626348240000|2021-07-15 11:24:00|7136.4|7133.6|7136.6|7133.8|7136.6|7133.8|7135.6|7132.8|46
1626348250000|2021-07-15 11:24:10|7136.1|7133.3|7135.6|7132.8|7136.6|7133.8|7135.6|7132.8|14
1626348260000|2021-07-15 11:24:20|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|3
1626348270000|2021-07-15 11:24:30|7135|7132.2|7135.5|7132.7|7135.5|7132.7|7134.5|7131.7|11
1626348280000|2021-07-15 11:24:40|7136|7133.2|7136|7133.2|7136|7133.2|7134.7|7131.9|7
1626348290000|2021-07-15 11:24:50|7135.5|7132.7|7135|7132.2|7135.5|7132.7|7134.5|7131.7|13
1626348300000|2021-07-15 11:25:00|7136|7133.2|7135|7132.2|7136.5|7133.7|7135|7132.2|24
1626348310000|2021-07-15 11:25:10|7135.1|7132.3|7137|7134.2|7137.5|7134.7|7135|7132.2|28
1626348320000|2021-07-15 11:25:20|7137.1|7134.3|7138.5|7135.7|7139.5|7136.7|7137.1|7134.3|35
1626348330000|2021-07-15 11:25:30|7137.5|7134.7|7137|7134.2|7137.5|7134.7|7136.6|7133.8|27
1626348340000|2021-07-15 11:25:40|7136.5|7133.7|7135.5|7132.7|7136.5|7133.7|7135.1|7132.3|12
1626348350000|2021-07-15 11:25:50|7135.6|7132.8|7136.5|7133.7|7136.5|7133.7|7134.5|7131.7|11
1626348360000|2021-07-15 11:26:00|7136.1|7133.3|7136.1|7133.3|7136.5|7133.7|7134.5|7131.7|42
1626348370000|2021-07-15 11:26:10|7136.5|7133.7|7137.1|7134.3|7137.7|7134.9|7136.5|7133.7|11
1626348380000|2021-07-15 11:26:20|7136.1|7133.3|7134.5|7131.7|7136.1|7133.3|7133.5|7130.7|25
1626348390000|2021-07-15 11:26:30|7135|7132.2|7137|7134.2|7138|7135.2|7135|7132.2|24
1626348400000|2021-07-15 11:26:40|7136.5|7133.7|7137.5|7134.7|7137.5|7134.7|7136|7133.2|17
1626348410000|2021-07-15 11:26:50|7138|7135.2|7139.6|7136.8|7140.5|7137.7|7137.5|7134.7|48
1626348420000|2021-07-15 11:27:00|7139.5|7136.7|7142.1|7139.3|7142.5|7139.7|7139.5|7136.7|66
1626348430000|2021-07-15 11:27:10|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7141|7138.2|31
1626348440000|2021-07-15 11:27:20|7141.6|7138.8|7142.1|7139.3|7142.5|7139.7|7141.1|7138.3|28
1626348450000|2021-07-15 11:27:30|7142.5|7139.7|7141.1|7138.3|7142.5|7139.7|7140.6|7137.8|35
1626348460000|2021-07-15 11:27:40|7140.7|7137.9|7145.7|7142.9|7147.1|7144.3|7140.7|7137.9|115
1626348470000|2021-07-15 11:27:50|7146.5|7143.7|7146.7|7143.9|7147.7|7144.9|7145.7|7142.9|42
1626348480000|2021-07-15 11:28:00|7146.1|7143.3|7146.7|7143.9|7146.7|7143.9|7145.1|7142.3|35
1626348490000|2021-07-15 11:28:10|7147.1|7144.3|7146.1|7143.3|7147.7|7144.9|7144.7|7141.9|39
1626348500000|2021-07-15 11:28:20|7145.6|7142.8|7146.1|7143.3|7146.1|7143.3|7145.1|7142.3|15
1626348510000|2021-07-15 11:28:30|7145.7|7142.9|7144.7|7141.9|7145.7|7142.9|7144.6|7141.8|10
1626348520000|2021-07-15 11:28:40|7144.5|7141.7|7144.1|7141.3|7144.7|7141.9|7143.1|7140.3|40
1626348530000|2021-07-15 11:28:50|7144.7|7141.9|7145.7|7142.9|7146.1|7143.3|7144.7|7141.9|13
1626348540000|2021-07-15 11:29:00|7145.6|7142.8|7146.7|7143.9|7147.7|7144.9|7145.5|7142.7|53
1626348550000|2021-07-15 11:29:10|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|19
1626348560000|2021-07-15 11:29:20|7145.6|7142.8|7144.7|7141.9|7145.6|7142.8|7143.7|7140.9|21
1626348570000|2021-07-15 11:29:30|7144.6|7141.8|7144.6|7141.8|7144.7|7141.9|7144.1|7141.3|10
1626348580000|2021-07-15 11:29:40|7144.5|7141.7|7144.7|7141.9|7145.7|7142.9|7144.2|7141.4|23
1626348590000|2021-07-15 11:29:50|7143.7|7140.9|7144.7|7141.9|7144.7|7141.9|7143.6|7140.8|14
1626348600000|2021-07-15 11:30:00|7145.6|7142.8|7145.1|7142.3|7147.1|7144.3|7145.1|7142.3|34
1626348610000|2021-07-15 11:30:10|7145.5|7142.7|7143.1|7140.3|7145.5|7142.7|7142.7|7139.9|16
1626348620000|2021-07-15 11:30:20|7143.5|7140.7|7143.1|7140.3|7143.5|7140.7|7141.7|7138.9|13
1626348630000|2021-07-15 11:30:30|7143.5|7140.7|7145.1|7142.3|7145.1|7142.3|7143.5|7140.7|10
1626348640000|2021-07-15 11:30:40|7145.5|7142.7|7145.7|7142.9|7145.7|7142.9|7145.1|7142.3|15
1626348650000|2021-07-15 11:30:50|7146.5|7143.7|7149.5|7146.7|7149.5|7146.7|7146.1|7143.3|16
1626348660000|2021-07-15 11:31:00|7149.1|7146.3|7149.6|7146.8|7151.1|7148.3|7149.1|7146.3|69
1626348670000|2021-07-15 11:31:10|7149.7|7146.9|7148.1|7145.3|7150.7|7147.9|7148.1|7145.3|34
1626348680000|2021-07-15 11:31:20|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.5|7145.7|16
1626348690000|2021-07-15 11:31:30|7148.8|7146|7149.7|7146.9|7150.5|7147.7|7148.8|7146|24
1626348700000|2021-07-15 11:31:40|7150.1|7147.3|7150.1|7147.3|7151.1|7148.3|7149.7|7146.9|21
1626348710000|2021-07-15 11:31:50|7150.5|7147.7|7152.6|7149.8|7153.1|7150.3|7149.7|7146.9|37
1626348720000|2021-07-15 11:32:00|7152.7|7149.9|7150.7|7147.9|7152.7|7149.9|7150.2|7147.4|21
1626348730000|2021-07-15 11:32:10|7151.6|7148.8|7150.7|7147.9|7151.6|7148.8|7150.7|7147.9|14
1626348740000|2021-07-15 11:32:20|7151.1|7148.3|7151.7|7148.9|7151.7|7148.9|7151.1|7148.3|14
1626348750000|2021-07-15 11:32:30|7153.1|7150.3|7152.7|7149.9|7153.1|7150.3|7152.1|7149.3|26
1626348760000|2021-07-15 11:32:40|7152.6|7149.8|7151.7|7148.9|7152.7|7149.9|7151.7|7148.9|10
1626348770000|2021-07-15 11:32:50|7151.6|7148.8|7151.2|7148.4|7153.2|7150.4|7150.7|7147.9|191
1626348780000|2021-07-15 11:33:00|7151.6|7148.8|7150.6|7147.8|7151.7|7148.9|7148.7|7145.9|98
1626348790000|2021-07-15 11:33:10|7150.7|7147.9|7149.7|7146.9|7150.7|7147.9|7148.7|7145.9|41
1626348800000|2021-07-15 11:33:20|7149.5|7146.7|7147.7|7144.9|7149.7|7146.9|7147.7|7144.9|23
1626348810000|2021-07-15 11:33:30|7148.1|7145.3|7147.5|7144.7|7148.1|7145.3|7146.7|7143.9|14
1626348820000|2021-07-15 11:33:40|7146.7|7143.9|7145.7|7142.9|7146.7|7143.9|7145.6|7142.8|21
1626348830000|2021-07-15 11:33:50|7145.6|7142.8|7145.5|7142.7|7146.1|7143.3|7145.5|7142.7|11
1626348840000|2021-07-15 11:34:00|7145.1|7142.3|7141.7|7138.9|7145.1|7142.3|7141.5|7138.7|91
1626348850000|2021-07-15 11:34:10|7142.7|7139.9|7142.5|7139.7|7144.5|7141.7|7142.1|7139.3|39
1626348860000|2021-07-15 11:34:20|7142.6|7139.8|7145.1|7142.3|7145.5|7142.7|7142.5|7139.7|28
1626348870000|2021-07-15 11:34:30|7145.5|7142.7|7145.1|7142.3|7145.7|7142.9|7145.1|7142.3|24
1626348880000|2021-07-15 11:34:40|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7144.5|7141.7|17
1626348890000|2021-07-15 11:34:50|7145.7|7142.9|7146.1|7143.3|7147.1|7144.3|7145.5|7142.7|22
1626348900000|2021-07-15 11:35:00|7145.7|7142.9|7144.7|7141.9|7145.7|7142.9|7144.7|7141.9|11
1626348910000|2021-07-15 11:35:10|7145.1|7142.3|7150.1|7147.3|7150.1|7147.3|7145.1|7142.3|28
1626348920000|2021-07-15 11:35:20|7149.7|7146.9|7151.7|7148.9|7152.7|7149.9|7149.7|7146.9|27
1626348930000|2021-07-15 11:35:30|7151.1|7148.3|7152.1|7149.3|7152.1|7149.3|7149.7|7146.9|27
1626348940000|2021-07-15 11:35:40|7151.7|7148.9|7152.1|7149.3|7152.1|7149.3|7150.7|7147.9|6
1626348950000|2021-07-15 11:35:50|7151.7|7148.9|7150.7|7147.9|7152.1|7149.3|7150.1|7147.3|7
1626348960000|2021-07-15 11:36:00|7150.6|7147.8|7149.1|7146.3|7150.7|7147.9|7148.2|7145.4|10
1626348970000|2021-07-15 11:36:10|7148.7|7145.9|7148.7|7145.9|7149.5|7146.7|7148.1|7145.3|5
1626348980000|2021-07-15 11:36:20|7149.1|7146.3|7151.7|7148.9|7152.5|7149.7|7148.2|7145.4|49
1626348990000|2021-07-15 11:36:30|7152.1|7149.3|7151.7|7148.9|7152.1|7149.3|7151.6|7148.8|4
1626349000000|2021-07-15 11:36:40|7152.1|7149.3|7152.5|7149.7|7152.5|7149.7|7151.1|7148.3|25
1626349010000|2021-07-15 11:36:50|7152.7|7149.9|7152.1|7149.3|7153.1|7150.3|7150.5|7147.7|45
1626349020000|2021-07-15 11:37:00|7151.6|7148.8|7150.1|7147.3|7151.6|7148.8|7149.7|7146.9|11
1626349030000|2021-07-15 11:37:10|7150.5|7147.7|7148.6|7145.8|7150.5|7147.7|7147.5|7144.7|45
1626349040000|2021-07-15 11:37:20|7148.7|7145.9|7149.1|7146.3|7149.5|7146.7|7148.6|7145.8|15
1626349050000|2021-07-15 11:37:30|7148.7|7145.9|7148.5|7145.7|7149.1|7146.3|7148.5|7145.7|1
1626349060000|2021-07-15 11:37:40|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7147.5|7144.7|6
1626349070000|2021-07-15 11:37:50|7148.5|7145.7|7147.1|7144.3|7148.5|7145.7|7146.7|7143.9|12
1626349080000|2021-07-15 11:38:00|7147.5|7144.7|7147.6|7144.8|7147.7|7144.9|7146.7|7143.9|16
1626349090000|2021-07-15 11:38:10|7147.5|7144.7|7148.1|7145.3|7148.5|7145.7|7147.5|7144.7|8
1626349100000|2021-07-15 11:38:20|7147.7|7144.9|7148.1|7145.3|7148.1|7145.3|7147.7|7144.9|1
1626349110000|2021-07-15 11:38:30|7149.1|7146.3|7149.5|7146.7|7149.5|7146.7|7149.1|7146.3|8
1626349120000|2021-07-15 11:38:40|7148.6|7145.8|7147.7|7144.9|7148.7|7145.9|7147.7|7144.9|27
1626349130000|2021-07-15 11:38:50|7148.5|7145.7|7149.1|7146.3|7150.1|7147.3|7148.5|7145.7|15
1626349140000|2021-07-15 11:39:00|7149.5|7146.7|7146.1|7143.3|7149.5|7146.7|7146.1|7143.3|25
1626349150000|2021-07-15 11:39:10|7146.5|7143.7|7148.1|7145.3|7148.1|7145.3|7146.1|7143.3|7
1626349160000|2021-07-15 11:39:20|7147.7|7144.9|7147.1|7144.3|7147.7|7144.9|7147.1|7144.3|3
1626349170000|2021-07-15 11:39:30|7147.5|7144.7|7145|7142.2|7147.5|7144.7|7144.5|7141.7|27
1626349180000|2021-07-15 11:39:40|7144.6|7141.8|7143.5|7140.7|7145.1|7142.3|7143.5|7140.7|21
1626349190000|2021-07-15 11:39:50|7143.6|7140.8|7133.4|7130.6|7144.7|7141.9|7133.4|7130.6|321
1626349200000|2021-07-15 11:40:00|7133.9|7131.1|7134.9|7132.1|7135.4|7132.6|7133.4|7130.6|61
1626349210000|2021-07-15 11:40:10|7135.3|7132.5|7135.4|7132.6|7135.4|7132.6|7134.4|7131.6|43
1626349220000|2021-07-15 11:40:20|7134.9|7132.1|7140|7137.2|7140.5|7137.7|7134.4|7131.6|36
1626349230000|2021-07-15 11:40:30|7140.4|7137.6|7141.5|7138.7|7142.4|7139.6|7140.4|7137.6|33
1626349240000|2021-07-15 11:40:40|7141.4|7138.6|7141.5|7138.7|7142.5|7139.7|7141.4|7138.6|11
1626349250000|2021-07-15 11:40:50|7141.4|7138.6|7140|7137.2|7141.4|7138.6|7139.4|7136.6|11
1626349260000|2021-07-15 11:41:00|7139.9|7137.1|7140.5|7137.7|7140.5|7137.7|7139.4|7136.6|10
1626349270000|2021-07-15 11:41:10|7141.4|7138.6|7141.4|7138.6|7143|7140.2|7140|7137.2|11
1626349280000|2021-07-15 11:41:20|7141.5|7138.7|7141.4|7138.6|7142.4|7139.6|7141|7138.2|11
1626349290000|2021-07-15 11:41:30|7141.5|7138.7|7141.5|7138.7|7142.5|7139.7|7141|7138.2|18
1626349300000|2021-07-15 11:41:40|7141.4|7138.6|7142.4|7139.6|7142.4|7139.6|7141|7138.2|6
1626349310000|2021-07-15 11:41:50|7142.5|7139.7|7144|7141.2|7144|7141.2|7142.4|7139.6|23
1626349320000|2021-07-15 11:42:00|7143.5|7140.7|7143.5|7140.7|7145|7142.2|7143.4|7140.6|15
1626349330000|2021-07-15 11:42:10|7144.4|7141.6|7144.5|7141.7|7144.5|7141.7|7143.4|7140.6|25
1626349340000|2021-07-15 11:42:20|7144.4|7141.6|7144|7141.2|7144.5|7141.7|7144|7141.2|16
1626349350000|2021-07-15 11:42:30|7143.5|7140.7|7143.4|7140.6|7143.5|7140.7|7142.5|7139.7|3
1626349360000|2021-07-15 11:42:40|7143|7140.2|7143|7140.2|7143.4|7140.6|7142.5|7139.7|4
1626349370000|2021-07-15 11:42:50|7143.4|7140.6|7143|7140.2|7144.5|7141.7|7142.4|7139.6|9
1626349380000|2021-07-15 11:43:00|7143.4|7140.6|7145.5|7142.7|7145.5|7142.7|7142.4|7139.6|33
1626349390000|2021-07-15 11:43:10|7145.4|7142.6|7143.4|7140.6|7145.4|7142.6|7143|7140.2|17
1626349400000|2021-07-15 11:43:20|7142.5|7139.7|7143|7140.2|7143.5|7140.7|7142.5|7139.7|4
1626349410000|2021-07-15 11:43:30|7142.5|7139.7|7142|7139.2|7142.5|7139.7|7141.4|7138.6|5
1626349420000|2021-07-15 11:43:40|7142.4|7139.6|7143|7140.2|7143|7140.2|7142.4|7139.6|9
1626349430000|2021-07-15 11:43:50|7143.5|7140.7|7144|7141.2|7144.5|7141.7|7143.5|7140.7|8
1626349440000|2021-07-15 11:44:00|7143.5|7140.7|7143.4|7140.6|7143.5|7140.7|7143.4|7140.6|9
1626349450000|2021-07-15 11:44:10|7143|7140.2|7143|7140.2|7143|7140.2|7142.5|7139.7|2
1626349460000|2021-07-15 11:44:20|7143.4|7140.6|7143|7140.2|7143.4|7140.6|7142.5|7139.7|1
1626349470000|2021-07-15 11:44:30|7142.5|7139.7|7143|7140.2|7143|7140.2|7141.5|7138.7|11
1626349480000|2021-07-15 11:44:40|7143.4|7140.6|7143|7140.2|7143.5|7140.7|7143|7140.2|3
1626349490000|2021-07-15 11:44:50|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143|7140.2|2
1626349500000|2021-07-15 11:45:00|7144|7141.2|7141.5|7138.7|7144|7141.2|7141|7138.2|11
1626349510000|2021-07-15 11:45:10|7141.4|7138.6|7138|7135.2|7141.4|7138.6|7137.4|7134.6|30
1626349520000|2021-07-15 11:45:20|7137.5|7134.7|7137.4|7134.6|7137.5|7134.7|7135.4|7132.6|37
1626349530000|2021-07-15 11:45:30|7136.8|7134|7137.4|7134.6|7137.4|7134.6|7136.4|7133.6|5
1626349540000|2021-07-15 11:45:40|7137.3|7134.5|7139.4|7136.6|7139.4|7136.6|7136.9|7134.1|31
1626349550000|2021-07-15 11:45:50|7139|7136.2|7138.4|7135.6|7139|7136.2|7138.4|7135.6|7
1626349560000|2021-07-15 11:46:00|7138|7135.2|7138.4|7135.6|7138.4|7135.6|7138|7135.2|5
1626349570000|2021-07-15 11:46:10|7138.8|7136|7139|7136.2|7139.4|7136.6|7138.8|7136|6
1626349580000|2021-07-15 11:46:20|7139.4|7136.6|7141.4|7138.6|7141.8|7139|7139.4|7136.6|36
1626349590000|2021-07-15 11:46:30|7141|7138.2|7139|7136.2|7141.4|7138.6|7138.9|7136.1|7
1626349600000|2021-07-15 11:46:40|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139|7136.2|0
1626349610000|2021-07-15 11:46:50|7139.5|7136.7|7140.9|7138.1|7141.4|7138.6|7139.5|7136.7|17
1626349620000|2021-07-15 11:47:00|7140.8|7138|7140.4|7137.6|7140.8|7138|7140|7137.2|0
1626349630000|2021-07-15 11:47:10|7140.3|7137.5|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|14
1626349640000|2021-07-15 11:47:20|||||||||4
1626349660000|2021-07-15 11:47:40|7140|7137.2|7139|7136.2|7140.4|7137.6|7139|7136.2|12
1626349670000|2021-07-15 11:47:50|7139.4|7136.6|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|7
1626349680000|2021-07-15 11:48:00|7139.5|7136.7|7139|7136.2|7139.5|7136.7|7139|7136.2|4
1626349690000|2021-07-15 11:48:10|7138.9|7136.1|7137.5|7134.7|7138.9|7136.1|7137.4|7134.6|26
1626349700000|2021-07-15 11:48:20|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|2
1626349710000|2021-07-15 11:48:30|7138.5|7135.7|7138.4|7135.6|7139|7136.2|7138.4|7135.6|7
1626349720000|2021-07-15 11:48:40|7138.5|7135.7|7140|7137.2|7140.5|7137.7|7138.5|7135.7|128
1626349730000|2021-07-15 11:48:50|7140.5|7137.7|7139|7136.2|7140.5|7137.7|7139|7136.2|5
1626349740000|2021-07-15 11:49:00|7138.5|7135.7|7142.1|7139.3|7143.5|7140.7|7138.5|7135.7|53
1626349750000|2021-07-15 11:49:10|7142.5|7139.7|7142.6|7139.8|7143.1|7140.3|7142.1|7139.3|4
1626349760000|2021-07-15 11:49:20|7142.5|7139.7|7147.1|7144.3|7147.1|7144.3|7141.6|7138.8|41
1626349770000|2021-07-15 11:49:30|7146.5|7143.7|7146.5|7143.7|7146.6|7143.8|7146.1|7143.3|19
1626349780000|2021-07-15 11:49:40|7146.6|7143.8|7146.6|7143.8|7147.1|7144.3|7145.5|7142.7|10
1626349790000|2021-07-15 11:49:50|7147.1|7144.3|7148.1|7145.3|7148.5|7145.7|7146.6|7143.8|11
1626349800000|2021-07-15 11:50:00|7147.6|7144.8|7152.1|7149.3|7152.5|7149.7|7147.6|7144.8|72
1626349810000|2021-07-15 11:50:10|7152|7149.2|7152.1|7149.3|7153.1|7150.3|7151.1|7148.3|74
1626349820000|2021-07-15 11:50:20|7151.6|7148.8|7151.6|7148.8|7152.6|7149.8|7151.6|7148.8|24
1626349830000|2021-07-15 11:50:30|7151.7|7148.9|7155.2|7152.4|7155.6|7152.8|7151.7|7148.9|124
1626349840000|2021-07-15 11:50:40|7154.8|7152|7153.6|7150.8|7155.2|7152.4|7153.2|7150.4|86
1626349850000|2021-07-15 11:50:50|7153.2|7150.4|7155.8|7153|7155.8|7153|7151.8|7149|25
1626349860000|2021-07-15 11:51:00|7155.7|7152.9|7156.6|7153.8|7156.8|7154|7155.2|7152.4|105
1626349870000|2021-07-15 11:51:10|7155.8|7153|7156.6|7153.8|7156.7|7153.9|7155.6|7152.8|33
1626349880000|2021-07-15 11:51:20|7156.8|7154|7158.2|7155.4|7159.6|7156.8|7156.2|7153.4|59
1626349890000|2021-07-15 11:51:30|7158.3|7155.5|7155.7|7152.9|7158.8|7156|7155.7|7152.9|41
1626349900000|2021-07-15 11:51:40|7155.8|7153|7151.6|7148.8|7156.6|7153.8|7151.6|7148.8|74
1626349910000|2021-07-15 11:51:50|7151.1|7148.3|7149.6|7146.8|7151.1|7148.3|7148.6|7145.8|52
1626349920000|2021-07-15 11:52:00|7149.5|7146.7|7150.6|7147.8|7151.1|7148.3|7149.5|7146.7|26
1626349930000|2021-07-15 11:52:10|7151.1|7148.3|7151.6|7148.8|7152.6|7149.8|7150.6|7147.8|15
1626349940000|2021-07-15 11:52:20|7151.2|7148.4|7151.6|7148.8|7152.6|7149.8|7151.2|7148.4|11
1626349950000|2021-07-15 11:52:30|7151.2|7148.4|7151.6|7148.8|7151.6|7148.8|7151.2|7148.4|18
1626349960000|2021-07-15 11:52:40|7151.2|7148.4|7150.6|7147.8|7151.6|7148.8|7150.6|7147.8|16
1626349970000|2021-07-15 11:52:50|7150.5|7147.7|7151.2|7148.4|7151.6|7148.8|7149.6|7146.8|29
1626349980000|2021-07-15 11:53:00|7151.6|7148.8|7150.6|7147.8|7151.6|7148.8|7149.7|7146.9|5
1626349990000|2021-07-15 11:53:10|7149.6|7146.8|7149.6|7146.8|7150.1|7147.3|7148.1|7145.3|25
1626350000000|2021-07-15 11:53:20|7149.2|7146.4|7148.6|7145.8|7149.2|7146.4|7148.6|7145.8|9
1626350010000|2021-07-15 11:53:30|7149.1|7146.3|7148.6|7145.8|7149.6|7146.8|7147.6|7144.8|9
1626350020000|2021-07-15 11:53:40|7148.1|7145.3|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|15
1626350030000|2021-07-15 11:53:50|7146.6|7143.8|7147.1|7144.3|7147.6|7144.8|7146.6|7143.8|24
1626350040000|2021-07-15 11:54:00|7147.6|7144.8|7148.1|7145.3|7148.6|7145.8|7146.6|7143.8|21
1626350050000|2021-07-15 11:54:10|7147.6|7144.8|7147.5|7144.7|7148.1|7145.3|7147.1|7144.3|1
1626350060000|2021-07-15 11:54:20|7147.1|7144.3|7149.1|7146.3|7149.1|7146.3|7147.1|7144.3|18
1626350070000|2021-07-15 11:54:30|7148.6|7145.8|7148.1|7145.3|7149.1|7146.3|7148.1|7145.3|4
1626350080000|2021-07-15 11:54:40|7149.4|7146.6|7144.5|7141.7|7149.5|7146.7|7144.5|7141.7|56
1626350090000|2021-07-15 11:54:50|7144.6|7141.8|7144.5|7141.7|7145.5|7142.7|7144.5|7141.7|20
1626350100000|2021-07-15 11:55:00|7145.6|7142.8|7145|7142.2|7145.6|7142.8|7144.5|7141.7|62
1626350110000|2021-07-15 11:55:10|7144.5|7141.7|7144.5|7141.7|7145.5|7142.7|7143.5|7140.7|62
1626350120000|2021-07-15 11:55:20|7145|7142.2|7142|7139.2|7145|7142.2|7140.4|7137.6|125
1626350130000|2021-07-15 11:55:30|7141.5|7138.7|7142.5|7139.7|7143.5|7140.7|7141.5|7138.7|23
1626350140000|2021-07-15 11:55:40|7142.4|7139.6|7140|7137.2|7142.4|7139.6|7139|7136.2|29
1626350150000|2021-07-15 11:55:50|7139.5|7136.7|7138.5|7135.7|7140|7137.2|7138.4|7135.6|20
1626350160000|2021-07-15 11:56:00|7138.4|7135.6|7138.4|7135.6|7138.5|7135.7|7138.4|7135.6|11
1626350170000|2021-07-15 11:56:10|7138.5|7135.7|7137.5|7134.7|7139.6|7136.8|7137.5|7134.7|111
1626350180000|2021-07-15 11:56:20|7137.6|7134.8|7139.5|7136.7|7140|7137.2|7137.6|7134.8|30
1626350190000|2021-07-15 11:56:30|7139.1|7136.3|7139.5|7136.7|7139.5|7136.7|7139.1|7136.3|4
1626350200000|2021-07-15 11:56:40|7139.1|7136.3|7139.5|7136.7|7139.5|7136.7|7139.1|7136.3|3
1626350210000|2021-07-15 11:56:50|7139.6|7136.8|7145.6|7142.8|7147.1|7144.3|7139.6|7136.8|124
1626350220000|2021-07-15 11:57:00|7145.5|7142.7|7146.5|7143.7|7147.1|7144.3|7145.1|7142.3|36
1626350230000|2021-07-15 11:57:10|7146.6|7143.8|7147.6|7144.8|7148.5|7145.7|7146.5|7143.7|27
1626350240000|2021-07-15 11:57:20|7147.5|7144.7|7149.6|7146.8|7149.6|7146.8|7147.5|7144.7|22
1626350250000|2021-07-15 11:57:30|7149.5|7146.7|7149.1|7146.3|7149.5|7146.7|7148.1|7145.3|11
1626350260000|2021-07-15 11:57:40|7148.6|7145.8|7149.1|7146.3|7149.1|7146.3|7147.6|7144.8|37
1626350270000|2021-07-15 11:57:50|7149.5|7146.7|7149.1|7146.3|7150.1|7147.3|7149.1|7146.3|12
1626350280000|2021-07-15 11:58:00|7149.2|7146.4|7148.1|7145.3|7150.5|7147.7|7147.1|7144.3|18
1626350290000|2021-07-15 11:58:10|7147.6|7144.8|7148.5|7145.7|7148.5|7145.7|7147.6|7144.8|4
1626350300000|2021-07-15 11:58:20|7148.1|7145.3|7147.6|7144.8|7148.1|7145.3|7147.5|7144.7|6
1626350310000|2021-07-15 11:58:30|7147.5|7144.7|7148.1|7145.3|7148.6|7145.8|7147.1|7144.3|20
1626350320000|2021-07-15 11:58:40|7148.6|7145.8|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|22
1626350330000|2021-07-15 11:58:50|7148.5|7145.7|7148.6|7145.8|7148.6|7145.8|7148.5|7145.7|3
1626350340000|2021-07-15 11:59:00|7148.1|7145.3|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|37
1626350350000|2021-07-15 11:59:10|7147.5|7144.7|7147.6|7144.8|7147.6|7144.8|7146.6|7143.8|2
1626350360000|2021-07-15 11:59:20|7147.1|7144.3|7147.6|7144.8|7148.6|7145.8|7145.1|7142.3|66
1626350370000|2021-07-15 11:59:30|7147.5|7144.7|7148.6|7145.8|7148.6|7145.8|7147.1|7144.3|21
1626350380000|2021-07-15 11:59:40|7148.2|7145.4|7148.6|7145.8|7150.1|7147.3|7148.1|7145.3|39
1626350390000|2021-07-15 11:59:50|7148.2|7145.4|7147.7|7144.9|7148.2|7145.4|7147.6|7144.8|3
1626350400000|2021-07-15 12:00:00|7148.1|7145.3|7147.1|7144.3|7148.2|7145.4|7146.6|7143.8|22
1626350410000|2021-07-15 12:00:10|7147.5|7144.7|7147.2|7144.4|7149.6|7146.8|7147.2|7144.4|29
1626350420000|2021-07-15 12:00:20|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7145.6|7142.8|13
1626350430000|2021-07-15 12:00:30|7147.1|7144.3|7146.6|7143.8|7147.1|7144.3|7146.6|7143.8|2
1626350440000|2021-07-15 12:00:40|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7144.6|7141.8|12
1626350450000|2021-07-15 12:00:50|7144.6|7141.8|7142.6|7139.8|7144.6|7141.8|7142.6|7139.8|9
1626350460000|2021-07-15 12:01:00|7142.7|7139.9|7138.5|7135.7|7143.2|7140.4|7135.6|7132.8|105
1626350470000|2021-07-15 12:01:10|7138.6|7135.8|7136.6|7133.8|7138.6|7135.8|7133.6|7130.8|102
1626350480000|2021-07-15 12:01:20|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7136.1|7133.3|14
1626350490000|2021-07-15 12:01:30|7137.6|7134.8|7138.6|7135.8|7139.1|7136.3|7135.6|7132.8|24
1626350500000|2021-07-15 12:01:40|7139.1|7136.3|7139.1|7136.3|7139.6|7136.8|7138.6|7135.8|6
1626350510000|2021-07-15 12:01:50|7139.5|7136.7|7139.6|7136.8|7141.1|7138.3|7139.5|7136.7|11
1626350520000|2021-07-15 12:02:00|7140.1|7137.3|7141.5|7138.7|7143.1|7140.3|7140.1|7137.3|25
1626350530000|2021-07-15 12:02:10|7141.6|7138.8|7142.5|7139.7|7142.6|7139.8|7141.1|7138.3|18
1626350540000|2021-07-15 12:02:20|7141.6|7138.8|7142.5|7139.7|7142.5|7139.7|7140.6|7137.8|4
1626350550000|2021-07-15 12:02:30|7141.6|7138.8|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|4
1626350560000|2021-07-15 12:02:40|7141.1|7138.3|7144.6|7141.8|7145.2|7142.4|7140.6|7137.8|62
1626350570000|2021-07-15 12:02:50|7145.1|7142.3|7148.7|7145.9|7148.7|7145.9|7144.6|7141.8|68
1626350580000|2021-07-15 12:03:00|7149.2|7146.4|7150.7|7147.9|7153.7|7150.9|7149.2|7146.4|218
1626350590000|2021-07-15 12:03:10|7151.7|7148.9|7149.6|7146.8|7153.9|7151.1|7148.7|7145.9|137
1626350600000|2021-07-15 12:03:20|7148.7|7145.9|7148.2|7145.4|7148.7|7145.9|7147.7|7144.9|27
1626350610000|2021-07-15 12:03:30|7147.7|7144.9|7148.7|7145.9|7149.2|7146.4|7147.2|7144.4|29
1626350620000|2021-07-15 12:03:40|7148.6|7145.8|7151.3|7148.5|7151.7|7148.9|7148.2|7145.4|35
1626350630000|2021-07-15 12:03:50|7151.7|7148.9|7152.7|7149.9|7152.9|7150.1|7149.7|7146.9|49
1626350640000|2021-07-15 12:04:00|7151.9|7149.1|7152.7|7149.9|7152.7|7149.9|7150.8|7148|25
1626350650000|2021-07-15 12:04:10|7152.2|7149.4|7150.7|7147.9|7152.8|7150|7150.7|7147.9|11
1626350660000|2021-07-15 12:04:20|7150.8|7148|7151.7|7148.9|7151.9|7149.1|7150.8|7148|30
1626350670000|2021-07-15 12:04:30|7151.3|7148.5|7153.7|7150.9|7153.7|7150.9|7151.3|7148.5|15
1626350680000|2021-07-15 12:04:40|7152.9|7150.1|7151.9|7149.1|7153.3|7150.5|7151.7|7148.9|10
1626350690000|2021-07-15 12:04:50|7152.7|7149.9|7154.3|7151.5|7156.3|7153.5|7152.7|7149.9|55
1626350700000|2021-07-15 12:05:00|7154.2|7151.4|7152.8|7150|7154.3|7151.5|7151.9|7149.1|38
1626350710000|2021-07-15 12:05:10|7152.4|7149.6|7153.9|7151.1|7154.9|7152.1|7152.3|7149.5|28
1626350720000|2021-07-15 12:05:20|7154|7151.2|7155.9|7153.1|7156.3|7153.5|7153.9|7151.1|16
1626350730000|2021-07-15 12:05:30|7155.8|7153|7155.8|7153|7155.9|7153.1|7154.9|7152.1|17
1626350740000|2021-07-15 12:05:40|7155.7|7152.9|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|4
1626350750000|2021-07-15 12:05:50|7155.9|7153.1|7155.3|7152.5|7155.9|7153.1|7155.3|7152.5|9
1626350760000|2021-07-15 12:06:00|7155.8|7153|7155.3|7152.5|7155.8|7153|7154.3|7151.5|19
1626350770000|2021-07-15 12:06:10|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7153.9|7151.1|12
1626350780000|2021-07-15 12:06:20|7156.7|7153.9|7154.9|7152.1|7156.7|7153.9|7154.9|7152.1|31
1626350790000|2021-07-15 12:06:30|7155.7|7152.9|7155.9|7153.1|7156.7|7153.9|7155.3|7152.5|11
1626350800000|2021-07-15 12:06:40|7156.3|7153.5|7155.3|7152.5|7156.3|7153.5|7154.9|7152.1|17
1626350810000|2021-07-15 12:06:50|7155.9|7153.1|7155.3|7152.5|7156.3|7153.5|7154.9|7152.1|26
1626350820000|2021-07-15 12:07:00|7154.9|7152.1|7157.9|7155.1|7158.3|7155.5|7154.9|7152.1|22
1626350830000|2021-07-15 12:07:10|7157.4|7154.6|7157.9|7155.1|7158.9|7156.1|7156.9|7154.1|65
1626350840000|2021-07-15 12:07:20|7157.7|7154.9|7155.9|7153.1|7157.7|7154.9|7155.9|7153.1|9
1626350850000|2021-07-15 12:07:30|7155.8|7153|7155.9|7153.1|7156.7|7153.9|7155.8|7153|9
1626350860000|2021-07-15 12:07:40|7156.7|7153.9|7155.9|7153.1|7156.9|7154.1|7155.3|7152.5|32
1626350870000|2021-07-15 12:07:50|7155.4|7152.6|7154.8|7152|7155.8|7153|7154.7|7151.9|30
1626350880000|2021-07-15 12:08:00|7154.9|7152.1|7155.9|7153.1|7156.9|7154.1|7153.9|7151.1|63
1626350890000|2021-07-15 12:08:10|7156.3|7153.5|7158.3|7155.5|7158.3|7155.5|7155.9|7153.1|51
1626350900000|2021-07-15 12:08:20|7157.9|7155.1|7156.9|7154.1|7158.3|7155.5|7156.9|7154.1|12
1626350910000|2021-07-15 12:08:30|7157.3|7154.5|7156.3|7153.5|7157.3|7154.5|7155.9|7153.1|5
1626350920000|2021-07-15 12:08:40|7155.9|7153.1|7156.3|7153.5|7160.1|7157.3|7155.9|7153.1|233
1626350930000|2021-07-15 12:08:50|7155.9|7153.1|7152.9|7150.1|7155.9|7153.1|7152.9|7150.1|60
1626350940000|2021-07-15 12:09:00|7153.3|7150.5|7153.8|7151|7154.9|7152.1|7152.9|7150.1|54
1626350950000|2021-07-15 12:09:10|7153.9|7151.1|7152.3|7149.5|7154.4|7151.6|7151.8|7149|41
1626350960000|2021-07-15 12:09:20|7151.9|7149.1|7152.9|7150.1|7153.3|7150.5|7150.9|7148.1|21
1626350970000|2021-07-15 12:09:30|7153.3|7150.5|7153.4|7150.6|7155|7152.2|7152.9|7150.1|81
1626350980000|2021-07-15 12:09:40|7153.9|7151.1|7154.3|7151.5|7154.4|7151.6|7153.4|7150.6|8
1626350990000|2021-07-15 12:09:50|7153.9|7151.1|7153.9|7151.1|7154.9|7152.1|7153.9|7151.1|11
1626351000000|2021-07-15 12:10:00|7154.3|7151.5|7153.8|7151|7154.4|7151.6|7152.9|7150.1|9
1626351010000|2021-07-15 12:10:10|7153.9|7151.1|7150.9|7148.1|7153.9|7151.1|7150.4|7147.6|88
1626351020000|2021-07-15 12:10:20|7150.7|7147.9|7149.9|7147.1|7150.9|7148.1|7149.4|7146.6|23
1626351030000|2021-07-15 12:10:30|7150.3|7147.5|7149.3|7146.5|7150.9|7148.1|7149.3|7146.5|18
1626351040000|2021-07-15 12:10:40|7149.9|7147.1|7150.9|7148.1|7151.9|7149.1|7149.9|7147.1|38
1626351050000|2021-07-15 12:10:50|||||||||2
1626351060000|2021-07-15 12:11:00|7151.9|7149.1|7150.9|7148.1|7151.9|7149.1|7150.8|7148|18
1626351070000|2021-07-15 12:11:10|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|12
1626351080000|2021-07-15 12:11:20|7149.4|7146.6|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|15
1626351090000|2021-07-15 12:11:30|7149.3|7146.5|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|6
1626351100000|2021-07-15 12:11:40|7148.8|7146|7149.9|7147.1|7149.9|7147.1|7148.8|7146|18
1626351110000|2021-07-15 12:11:50|7149.8|7147|7151.3|7148.5|7151.9|7149.1|7149.7|7146.9|10
1626351120000|2021-07-15 12:12:00|7150.9|7148.1|7151.3|7148.5|7151.7|7148.9|7150.9|7148.1|3
1626351130000|2021-07-15 12:12:10|7151.4|7148.6|7151.9|7149.1|7152.9|7150.1|7150.9|7148.1|28
1626351140000|2021-07-15 12:12:20|7152.3|7149.5|7152.3|7149.5|7152.4|7149.6|7151.9|7149.1|1
1626351150000|2021-07-15 12:12:30|7151.9|7149.1|7148.9|7146.1|7151.9|7149.1|7147.9|7145.1|55
1626351160000|2021-07-15 12:12:40|7148.8|7146|7150.8|7148|7150.8|7148|7147.9|7145.1|8
1626351170000|2021-07-15 12:12:50|7150.4|7147.6|7151.8|7149|7151.9|7149.1|7150.3|7147.5|13
1626351180000|2021-07-15 12:13:00|7151.4|7148.6|7150.9|7148.1|7151.4|7148.6|7150.9|7148.1|2
1626351190000|2021-07-15 12:13:10|7151.8|7149|7151.3|7148.5|7151.9|7149.1|7151.3|7148.5|0
1626351200000|2021-07-15 12:13:20|7150.9|7148.1|7151.4|7148.6|7151.9|7149.1|7150.9|7148.1|7
1626351210000|2021-07-15 12:13:30|7151.3|7148.5|7153.9|7151.1|7154.3|7151.5|7150.9|7148.1|13
1626351220000|2021-07-15 12:13:40|7154.3|7151.5|7157.3|7154.5|7157.4|7154.6|7153.9|7151.1|53
1626351230000|2021-07-15 12:13:50|7156.9|7154.1|7155.8|7153|7156.9|7154.1|7155.8|7153|7
1626351240000|2021-07-15 12:14:00|7155.7|7152.9|7158.3|7155.5|7158.9|7156.1|7154.9|7152.1|17
1626351250000|2021-07-15 12:14:10|7157.9|7155.1|7157.3|7154.5|7158.3|7155.5|7157.3|7154.5|25
1626351260000|2021-07-15 12:14:20|7157.4|7154.6|7157.9|7155.1|7158.9|7156.1|7157.4|7154.6|64
1626351270000|2021-07-15 12:14:30|7157.7|7154.9|7157.3|7154.5|7158.9|7156.1|7156.3|7153.5|25
1626351280000|2021-07-15 12:14:40|7156.9|7154.1|7156.7|7153.9|7157.3|7154.5|7156.7|7153.9|3
1626351290000|2021-07-15 12:14:50|7155.8|7153|7152.8|7150|7156.7|7153.9|7152.8|7150|17
1626351300000|2021-07-15 12:15:00|7152.7|7149.9|7154.7|7151.9|7155.7|7152.9|7152.7|7149.9|42
1626351310000|2021-07-15 12:15:10|7153.7|7150.9|7152.7|7149.9|7153.7|7150.9|7151.8|7149|12
1626351320000|2021-07-15 12:15:20|7152.8|7150|7152.8|7150|7153.8|7151|7152.8|7150|4
1626351330000|2021-07-15 12:15:30|7153.3|7150.5|7153.3|7150.5|7153.7|7150.9|7152.8|7150|2
1626351340000|2021-07-15 12:15:40|7152.8|7150|7152.3|7149.5|7152.8|7150|7152.3|7149.5|13
1626351350000|2021-07-15 12:15:50|7151.8|7149|7148.7|7145.9|7151.8|7149|7148.7|7145.9|79
1626351360000|2021-07-15 12:16:00|7148.3|7145.5|7150.7|7147.9|7150.7|7147.9|7148.3|7145.5|12
1626351370000|2021-07-15 12:16:10|7151.2|7148.4|7150.7|7147.9|7151.7|7148.9|7149.7|7146.9|14
1626351380000|2021-07-15 12:16:20|7151.2|7148.4|7151.7|7148.9|7151.7|7148.9|7150.7|7147.9|11
1626351390000|2021-07-15 12:16:30|7151.8|7149|7154.2|7151.4|7154.7|7151.9|7151.2|7148.4|52
1626351400000|2021-07-15 12:16:40|7153.7|7150.9|7152.7|7149.9|7153.7|7150.9|7152.2|7149.4|29
1626351410000|2021-07-15 12:16:50|7152.2|7149.4|7153.2|7150.4|7153.7|7150.9|7152.2|7149.4|9
1626351420000|2021-07-15 12:17:00|7152.7|7149.9|7152.2|7149.4|7153.7|7150.9|7151.7|7148.9|46
1626351430000|2021-07-15 12:17:10|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|3
1626351440000|2021-07-15 12:17:20|7152.2|7149.4|7151.7|7148.9|7152.2|7149.4|7151.7|7148.9|2
1626351450000|2021-07-15 12:17:30|7152.2|7149.4|7154.2|7151.4|7154.2|7151.4|7152.2|7149.4|50
1626351460000|2021-07-15 12:17:40|7153.7|7150.9|7153.3|7150.5|7153.7|7150.9|7152.7|7149.9|14
1626351470000|2021-07-15 12:17:50|7152.7|7149.9|7155.3|7152.5|7155.7|7152.9|7152.7|7149.9|33
1626351480000|2021-07-15 12:18:00|7155.7|7152.9|7157.9|7155.1|7158|7155.2|7154.7|7151.9|272
1626351490000|2021-07-15 12:18:10|7157.8|7155|7158.4|7155.6|7158.8|7156|7157.4|7154.6|38
1626351500000|2021-07-15 12:18:20|7157.8|7155|7156.8|7154|7157.8|7155|7156.8|7154|26
1626351510000|2021-07-15 12:18:30|7156.4|7153.6|7155.8|7153|7156.4|7153.6|7154.8|7152|10
1626351520000|2021-07-15 12:18:40|7155.3|7152.5|7150.2|7147.4|7155.3|7152.5|7149.3|7146.5|80
1626351530000|2021-07-15 12:18:50|7150.7|7147.9|7151.8|7149|7151.8|7149|7150.7|7147.9|23
1626351540000|2021-07-15 12:19:00|7151.7|7148.9|7153.3|7150.5|7153.3|7150.5|7151.7|7148.9|16
1626351550000|2021-07-15 12:19:10|7152.8|7150|7151.3|7148.5|7153.3|7150.5|7150.8|7148|5
1626351560000|2021-07-15 12:19:20|7151.7|7148.9|7151.3|7148.5|7151.8|7149|7150.8|7148|3
1626351570000|2021-07-15 12:19:30|7152.3|7149.5|7152.3|7149.5|7152.8|7150|7150.8|7148|34
1626351580000|2021-07-15 12:19:40|7152.2|7149.4|7151.8|7149|7152.3|7149.5|7151.3|7148.5|4
1626351590000|2021-07-15 12:19:50|7151.7|7148.9|7151.8|7149|7151.8|7149|7150.3|7147.5|24
1626351600000|2021-07-15 12:20:00|7151.3|7148.5|7150.3|7147.5|7152.3|7149.5|7150.3|7147.5|7
1626351610000|2021-07-15 12:20:10|7150.7|7147.9|7151.7|7148.9|7151.8|7149|7150.7|7147.9|17
1626351620000|2021-07-15 12:20:20|7150.8|7148|7147.7|7144.9|7150.8|7148|7147.7|7144.9|33
1626351630000|2021-07-15 12:20:30|7148.3|7145.5|7144.7|7141.9|7148.3|7145.5|7143.8|7141|239
1626351640000|2021-07-15 12:20:40|7145.2|7142.4|7146.2|7143.4|7146.7|7143.9|7144.7|7141.9|25
1626351650000|2021-07-15 12:20:50|7146.3|7143.5|7146.8|7144|7147.8|7145|7145.7|7142.9|46
1626351660000|2021-07-15 12:21:00|7146.7|7143.9|7146.8|7144|7147.8|7145|7146.7|7143.9|21
1626351670000|2021-07-15 12:21:10|7147.7|7144.9|7151.3|7148.5|7151.3|7148.5|7147.7|7144.9|35
1626351680000|2021-07-15 12:21:20|7151.7|7148.9|7149.7|7146.9|7151.7|7148.9|7149.3|7146.5|10
1626351690000|2021-07-15 12:21:30|7149.8|7147|7151.3|7148.5|7152.3|7149.5|7149.8|7147|17
1626351700000|2021-07-15 12:21:40|7151.7|7148.9|7154.3|7151.5|7154.3|7151.5|7151.3|7148.5|20
1626351710000|2021-07-15 12:21:50|7153.8|7151|7155.3|7152.5|7155.8|7153|7153.8|7151|23
1626351720000|2021-07-15 12:22:00|7155.8|7153|7155.8|7153|7156.8|7154|7155.8|7153|18
1626351730000|2021-07-15 12:22:10|7155.7|7152.9|7155.8|7153|7156.8|7154|7154.8|7152|20
1626351740000|2021-07-15 12:22:20|7154.8|7152|7157.8|7155|7157.8|7155|7154.8|7152|21
1626351750000|2021-07-15 12:22:30|7157.3|7154.5|7157.8|7155|7158.3|7155.5|7156.8|7154|15
1626351760000|2021-07-15 12:22:40|7158.8|7156|7158.8|7156|7159.8|7157|7157.9|7155.1|100
1626351770000|2021-07-15 12:22:50|7160.4|7157.6|7161.4|7158.6|7161.8|7159|7159.4|7156.6|129
1626351780000|2021-07-15 12:23:00|7161.3|7158.5|7159.7|7156.9|7161.4|7158.6|7156.9|7154.1|164
1626351790000|2021-07-15 12:23:10|7159.8|7157|7158.3|7155.5|7160.3|7157.5|7157.8|7155|25
1626351800000|2021-07-15 12:23:20|7157.8|7155|7158.8|7156|7160|7157.2|7157.8|7155|36
1626351810000|2021-07-15 12:23:30|7158.4|7155.6|7158.8|7156|7159|7156.2|7157.8|7155|15
1626351820000|2021-07-15 12:23:40|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|4
1626351830000|2021-07-15 12:23:50|7157.9|7155.1|7155.8|7153|7158.8|7156|7154.8|7152|224
1626351840000|2021-07-15 12:24:00|7156.7|7153.9|7154.7|7151.9|7156.7|7153.9|7154.3|7151.5|35
1626351850000|2021-07-15 12:24:10|7154.3|7151.5|7154.2|7151.4|7154.7|7151.9|7154.2|7151.4|18
1626351860000|2021-07-15 12:24:20|7154.3|7151.5|7152.7|7149.9|7154.3|7151.5|7152.7|7149.9|10
1626351870000|2021-07-15 12:24:30|7152.8|7150|7154.3|7151.5|7154.7|7151.9|7152.7|7149.9|13
1626351880000|2021-07-15 12:24:40|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.3|7151.5|1
1626351890000|2021-07-15 12:24:50|7155.8|7153|7156.3|7153.5|7157.7|7154.9|7155.7|7152.9|41
1626351900000|2021-07-15 12:25:00|7155.8|7153|7156.7|7153.9|7156.8|7154|7155.3|7152.5|12
1626351910000|2021-07-15 12:25:10|7157.7|7154.9|7158.3|7155.5|7158.3|7155.5|7157.7|7154.9|40
1626351920000|2021-07-15 12:25:20|7158.8|7156|7160.3|7157.5|7160.7|7157.9|7158.7|7155.9|27
1626351930000|2021-07-15 12:25:30|7160.2|7157.4|7158.7|7155.9|7160.3|7157.5|7158.7|7155.9|11
1626351940000|2021-07-15 12:25:40|7158.8|7156|7159.8|7157|7159.8|7157|7158.8|7156|9
1626351950000|2021-07-15 12:25:50|7159.7|7156.9|7159.8|7157|7160.3|7157.5|7159.3|7156.5|8
1626351960000|2021-07-15 12:26:00|7159.3|7156.5|7161.8|7159|7162.7|7159.9|7158.7|7155.9|49
1626351970000|2021-07-15 12:26:10|7161.7|7158.9|7162.3|7159.5|7162.7|7159.9|7161.7|7158.9|12
1626351980000|2021-07-15 12:26:20|7161.8|7159|7161.8|7159|7162.3|7159.5|7161.3|7158.5|31
1626351990000|2021-07-15 12:26:30|7162.3|7159.5|7165.8|7163|7165.8|7163|7161.8|7159|58
1626352000000|2021-07-15 12:26:40|7165.7|7162.9|7164.7|7161.9|7165.8|7163|7164.7|7161.9|56
1626352010000|2021-07-15 12:26:50|7164.3|7161.5|7162.7|7159.9|7164.3|7161.5|7162.3|7159.5|46
1626352020000|2021-07-15 12:27:00|7161.8|7159|7163.8|7161|7164.3|7161.5|7161.8|7159|21
1626352030000|2021-07-15 12:27:10|7163.3|7160.5|7161.8|7159|7163.7|7160.9|7161.8|7159|26
1626352040000|2021-07-15 12:27:20|7162.2|7159.4|7160.8|7158|7162.7|7159.9|7160.7|7157.9|5
1626352050000|2021-07-15 12:27:30|7160.7|7157.9|7159.8|7157|7160.7|7157.9|7159.7|7156.9|19
1626352060000|2021-07-15 12:27:40|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.3|7155.5|9
1626352070000|2021-07-15 12:27:50|7159.2|7156.4|7158.7|7155.9|7159.2|7156.4|7158.7|7155.9|4
1626352080000|2021-07-15 12:28:00|7158.8|7156|7160.2|7157.4|7160.3|7157.5|7158.8|7156|13
1626352090000|2021-07-15 12:28:10|7159.7|7156.9|7160.2|7157.4|7160.3|7157.5|7159.7|7156.9|4
1626352100000|2021-07-15 12:28:20|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|0
1626352120000|2021-07-15 12:28:40|||||||||4
1626352130000|2021-07-15 12:28:50|7159.8|7157|7158.2|7155.4|7159.8|7157|7157.7|7154.9|21
1626352140000|2021-07-15 12:29:00|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|4
1626352150000|2021-07-15 12:29:10|7159.2|7156.4|7159.2|7156.4|7159.3|7156.5|7159.2|7156.4|0
1626352160000|2021-07-15 12:29:20|7159.3|7156.5|7160.3|7157.5|7160.3|7157.5|7159.3|7156.5|3
1626352170000|2021-07-15 12:29:30|7160.7|7157.9|7160.3|7157.5|7161.7|7158.9|7159.8|7157|8
1626352180000|2021-07-15 12:29:40|7160.2|7157.4|7160.3|7157.5|7160.3|7157.5|7160.2|7157.4|4
1626352190000|2021-07-15 12:29:50|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|3
1626352200000|2021-07-15 12:30:00|7160.3|7157.5|7160.3|7157.5|7161.4|7158|7160.3|7157.3|3
1626352210000|2021-07-15 12:30:10|7160.8|7156.8|7159.2|7156.4|7160.8|7156.8|7159.2|7156.3|12
1626352220000|2021-07-15 12:30:20|7158.8|7156|7157.2|7154.4|7159.3|7156.5|7157.2|7154.4|42
1626352230000|2021-07-15 12:30:30|7155.7|7152.9|7157.2|7154.4|7158.7|7155.9|7155.7|7152.9|31
1626352240000|2021-07-15 12:30:40|7156.2|7153.4|7157.6|7154.8|7158.2|7155.4|7155.7|7152.9|14
1626352250000|2021-07-15 12:30:50|7156.6|7153.8|7156.1|7153.3|7157.2|7154.4|7154.6|7151.8|26
1626352260000|2021-07-15 12:31:00|7155.6|7152.8|7155.6|7152.8|7157.7|7154.9|7154.2|7151.4|16
1626352270000|2021-07-15 12:31:10|7155.2|7152.4|7157.2|7154.4|7157.2|7154.4|7155.1|7152.3|6
1626352280000|2021-07-15 12:31:20|7156.6|7153.8|7153.7|7150.9|7156.6|7153.8|7153.2|7150.4|33
1626352290000|2021-07-15 12:31:30|7153.6|7150.8|7156.2|7153.4|7156.2|7153.4|7153.6|7150.8|17
1626352300000|2021-07-15 12:31:40|7155.7|7152.9|7153.6|7150.8|7155.7|7152.9|7153.2|7150.4|7
1626352310000|2021-07-15 12:31:50|7153.7|7150.9|7154.2|7151.4|7154.2|7151.4|7153.6|7150.8|9
1626352320000|2021-07-15 12:32:00|7154.6|7151.8|7156.2|7153.4|7157.6|7154.8|7154.6|7151.8|16
1626352330000|2021-07-15 12:32:10|7156.7|7153.9|7158.7|7155.9|7160.2|7157.4|7156.7|7153.9|63
1626352340000|2021-07-15 12:32:20|7159.2|7156.4|7158.7|7155.9|7159.2|7156.4|7157.7|7154.9|19
1626352350000|2021-07-15 12:32:30|7158.6|7155.8|7157.7|7154.9|7158.6|7155.8|7156.7|7153.9|13
1626352360000|2021-07-15 12:32:40|7158.7|7155.9|7156.2|7153.4|7158.7|7155.9|7156.2|7153.4|15
1626352370000|2021-07-15 12:32:50|7156.6|7153.8|7156.6|7153.8|7156.7|7153.9|7154.7|7151.9|20
1626352380000|2021-07-15 12:33:00|7156.7|7153.9|7157.6|7154.8|7157.6|7154.8|7155.7|7152.9|9
1626352390000|2021-07-15 12:33:10|7157.1|7154.3|7159.2|7156.4|7159.6|7156.8|7156.6|7153.8|49
1626352400000|2021-07-15 12:33:20|7158.7|7155.9|7159.1|7156.3|7159.2|7156.4|7158.6|7155.8|17
1626352410000|2021-07-15 12:33:30|7158.7|7155.9|7157.6|7154.8|7158.7|7155.9|7155.6|7152.8|34
1626352420000|2021-07-15 12:33:40|7157.7|7154.9|7160.6|7157.8|7160.6|7157.8|7157.6|7154.8|11
1626352430000|2021-07-15 12:33:50|7160.2|7157.4|7163.6|7160.8|7164.7|7161.9|7160.2|7157.4|51
1626352440000|2021-07-15 12:34:00|7164.6|7161.8|7164.1|7161.3|7164.7|7161.9|7162.7|7159.9|61
1626352450000|2021-07-15 12:34:10|7163.7|7160.9|7164.7|7161.9|7164.7|7161.9|7163.7|7160.9|14
1626352460000|2021-07-15 12:34:20|7165.7|7162.9|7163.7|7160.9|7165.7|7162.9|7163.6|7160.8|33
1626352470000|2021-07-15 12:34:30|7162.7|7159.9|7161.1|7158.3|7162.7|7159.9|7161.1|7158.3|30
1626352480000|2021-07-15 12:34:40|7160.7|7157.9|7159.7|7156.9|7161.1|7158.3|7159.1|7156.3|17
1626352490000|2021-07-15 12:34:50|7160.6|7157.8|7161.1|7158.3|7161.7|7158.9|7160.6|7157.8|23
1626352500000|2021-07-15 12:35:00|7160.7|7157.9|7160.7|7157.9|7161.1|7158.3|7159.7|7156.9|12
1626352510000|2021-07-15 12:35:10|7161.6|7158.8|7161.1|7158.3|7161.7|7158.9|7160.6|7157.8|11
1626352520000|2021-07-15 12:35:20|7160.6|7157.8|7159.7|7156.9|7161.1|7158.3|7159.7|7156.9|9
1626352530000|2021-07-15 12:35:30|7159.1|7156.3|7159.1|7156.3|7160.1|7157.3|7157.6|7154.8|41
1626352540000|2021-07-15 12:35:40|7159.2|7156.4|7159.1|7156.3|7159.7|7156.9|7158.7|7155.9|13
1626352550000|2021-07-15 12:35:50|7158.7|7155.9|7158.1|7155.3|7159.6|7156.8|7158.1|7155.3|28
1626352560000|2021-07-15 12:36:00|7157.7|7154.9|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|9
1626352570000|2021-07-15 12:36:10|7157.6|7154.8|7157.1|7154.3|7157.7|7154.9|7156.6|7153.8|32
1626352580000|2021-07-15 12:36:20|7156.7|7153.9|7155.7|7152.9|7156.7|7153.9|7155.1|7152.3|20
1626352590000|2021-07-15 12:36:30|7155.6|7152.8|7156.7|7153.9|7156.7|7153.9|7154.7|7151.9|16
1626352600000|2021-07-15 12:36:40|7157.1|7154.3|7156.7|7153.9|7157.3|7154.5|7156.7|7153.9|9
1626352610000|2021-07-15 12:36:50|7156.6|7153.8|7157.1|7154.3|7157.1|7154.3|7156.6|7153.8|18
1626352620000|2021-07-15 12:37:00|7156.7|7153.9|7158.7|7155.9|7158.7|7155.9|7156.6|7153.8|13
1626352630000|2021-07-15 12:37:10|7159.1|7156.3|7160.1|7157.3|7160.1|7157.3|7159.1|7156.3|10
1626352640000|2021-07-15 12:37:20|7159.6|7156.8|7160.1|7157.3|7160.1|7157.3|7159.1|7156.3|7
1626352650000|2021-07-15 12:37:30|7160.6|7157.8|7161.7|7158.9|7162.1|7159.3|7160.1|7157.3|31
1626352660000|2021-07-15 12:37:40|7162.1|7159.3|7163.7|7160.9|7163.7|7160.9|7162.1|7159.3|15
1626352670000|2021-07-15 12:37:50|7163.6|7160.8|7165.1|7162.3|7165.1|7162.3|7162.6|7159.8|24
1626352680000|2021-07-15 12:38:00|7164.7|7161.9|7166.1|7163.3|7166.1|7163.3|7163.7|7160.9|55
1626352690000|2021-07-15 12:38:10|7165.7|7162.9|7164.7|7161.9|7166.1|7163.3|7164.7|7161.9|13
1626352700000|2021-07-15 12:38:20|7165.1|7162.3|7164.7|7161.9|7165.6|7162.8|7164.7|7161.9|16
1626352710000|2021-07-15 12:38:30|7164.6|7161.8|7163.7|7160.9|7164.7|7161.9|7163.2|7160.4|13
1626352720000|2021-07-15 12:38:40|7164.1|7161.3|7163.1|7160.3|7164.7|7161.9|7163.1|7160.3|8
1626352730000|2021-07-15 12:38:50|7163.2|7160.4|7162.7|7159.9|7163.7|7160.9|7161.7|7158.9|38
1626352740000|2021-07-15 12:39:00|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7162.6|7159.8|7
1626352750000|2021-07-15 12:39:10|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.6|7159.8|6
1626352760000|2021-07-15 12:39:20|7162.6|7159.8|7160.1|7157.3|7162.6|7159.8|7160.1|7157.3|59
1626352770000|2021-07-15 12:39:30|7160.2|7157.4|7160.1|7157.3|7161.7|7158.9|7160.1|7157.3|28
1626352780000|2021-07-15 12:39:40|7160.6|7157.8|7162.6|7159.8|7162.7|7159.9|7160.1|7157.3|22
1626352790000|2021-07-15 12:39:50|7162.7|7159.9|7163.7|7160.9|7164.6|7161.8|7162.6|7159.8|35
1626352800000|2021-07-15 12:40:00|7163.6|7160.8|7165.1|7162.3|7167.6|7164.8|7163.6|7160.8|53
1626352810000|2021-07-15 12:40:10|7164.1|7161.3|7162.7|7159.9|7164.7|7161.9|7162.6|7159.8|34
1626352820000|2021-07-15 12:40:20|7163.1|7160.3|7163.7|7160.9|7163.7|7160.9|7162.1|7159.3|9
1626352830000|2021-07-15 12:40:30|7163.6|7160.8|7163.6|7160.8|7163.7|7160.9|7163.1|7160.3|10
1626352840000|2021-07-15 12:40:40|7163.1|7160.3|7163.7|7160.9|7164.6|7161.8|7163.1|7160.3|7
1626352850000|2021-07-15 12:40:50|7163.6|7160.8|7163.7|7160.9|7163.7|7160.9|7161.7|7158.9|18
1626352860000|2021-07-15 12:41:00|7163.8|7161|7166.7|7163.9|7167.6|7164.8|7163.8|7161|62
1626352870000|2021-07-15 12:41:10|7167.7|7164.9|7167.7|7164.9|7168.7|7165.9|7165.7|7162.9|149
1626352880000|2021-07-15 12:41:20|7167.6|7164.8|7166.7|7163.9|7167.6|7164.8|7165.7|7162.9|18
1626352890000|2021-07-15 12:41:30|7167.1|7164.3|7166.6|7163.8|7167.6|7164.8|7166.1|7163.3|32
1626352900000|2021-07-15 12:41:40|7165.6|7162.8|7164.7|7161.9|7165.7|7162.9|7164.1|7161.3|29
1626352910000|2021-07-15 12:41:50|7165.6|7162.8|7165.7|7162.9|7165.7|7162.9|7164.7|7161.9|7
1626352920000|2021-07-15 12:42:00|7166.6|7163.8|7166.7|7163.9|7167.6|7164.8|7166.3|7163.5|51
1626352930000|2021-07-15 12:42:10|7167.1|7164.3|7166.1|7163.3|7167.1|7164.3|7165.7|7162.9|80
1626352940000|2021-07-15 12:42:20|7165.7|7162.9|7165.6|7162.8|7167.1|7164.3|7164.7|7161.9|39
1626352950000|2021-07-15 12:42:30|7165.1|7162.3|7164.1|7161.3|7165.6|7162.8|7163.7|7160.9|25
1626352960000|2021-07-15 12:42:40|7164.7|7161.9|7164.1|7161.3|7165.6|7162.8|7162.6|7159.8|42
1626352970000|2021-07-15 12:42:50|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7163.6|7160.8|10
1626352980000|2021-07-15 12:43:00|7164.6|7161.8|7163.1|7160.3|7164.6|7161.8|7163.1|7160.3|13
1626352990000|2021-07-15 12:43:10|7162.6|7159.8|7162.1|7159.3|7163.1|7160.3|7161.6|7158.8|19
1626353000000|2021-07-15 12:43:20|7162.6|7159.8|7160.7|7157.9|7162.6|7159.8|7160.7|7157.9|12
1626353010000|2021-07-15 12:43:30|7161.1|7158.3|7161.6|7158.8|7161.6|7158.8|7160.6|7157.8|22
1626353020000|2021-07-15 12:43:40|7161.7|7158.9|7162.5|7159.7|7163.1|7160.3|7161.7|7158.9|4
1626353030000|2021-07-15 12:43:50|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7160.6|7157.8|13
1626353040000|2021-07-15 12:44:00|7161.6|7158.8|7160.6|7157.8|7161.6|7158.8|7160.1|7157.3|37
1626353050000|2021-07-15 12:44:10|7159.6|7156.8|7160.6|7157.8|7161.1|7158.3|7159.6|7156.8|13
1626353060000|2021-07-15 12:44:20|7160.7|7157.9|7160.6|7157.8|7160.7|7157.9|7160.6|7157.8|29
1626353070000|2021-07-15 12:44:30|7158.6|7155.8|7157|7154.2|7158.6|7155.8|7156.6|7153.8|433
1626353080000|2021-07-15 12:44:40|7156.5|7153.7|7157|7154.2|7157.5|7154.7|7156|7153.2|10
1626353090000|2021-07-15 12:44:50|7156.5|7153.7|7157|7154.2|7157|7154.2|7156.5|7153.7|7
1626353100000|2021-07-15 12:45:00|7156.5|7153.7|7157.5|7154.7|7157.5|7154.7|7155.5|7152.7|25
1626353110000|2021-07-15 12:45:10|7156.6|7153.8|7157|7154.2|7157.5|7154.7|7156.5|7153.7|4
1626353120000|2021-07-15 12:45:20|7157.5|7154.7|7153|7150.2|7157.5|7154.7|7152.5|7149.7|43
1626353130000|2021-07-15 12:45:30|7152.5|7149.7|7151|7148.2|7153.5|7150.7|7149.5|7146.7|201
1626353140000|2021-07-15 12:45:40|7151.1|7148.3|7151.5|7148.7|7151.6|7148.8|7149.6|7146.8|42
1626353150000|2021-07-15 12:45:50|7151.6|7148.8|7151.5|7148.7|7151.6|7148.8|7150.5|7147.7|18
1626353160000|2021-07-15 12:46:00|7151.6|7148.8|7151|7148.2|7152|7149.2|7150.6|7147.8|19
1626353170000|2021-07-15 12:46:10|7151.6|7148.8|7151|7148.2|7151.6|7148.8|7150.6|7147.8|8
1626353180000|2021-07-15 12:46:20|7151.5|7148.7|7150.6|7147.8|7151.6|7148.8|7150.6|7147.8|21
1626353190000|2021-07-15 12:46:30|7151.5|7148.7|7151|7148.2|7151.5|7148.7|7150.6|7147.8|5
1626353200000|2021-07-15 12:46:40|7151.1|7148.3|7151.6|7148.8|7153.6|7150.8|7151.1|7148.3|68
1626353210000|2021-07-15 12:46:50|7151.5|7148.7|7151.6|7148.8|7151.6|7148.8|7150.6|7147.8|21
1626353220000|2021-07-15 12:47:00|7151.1|7148.3|7151.6|7148.8|7151.6|7148.8|7150.6|7147.8|110
1626353230000|2021-07-15 12:47:10|7151.5|7148.7|7151.6|7148.8|7152|7149.2|7150.6|7147.8|23
1626353240000|2021-07-15 12:47:20|7151.5|7148.7|7153.6|7150.8|7153.6|7150.8|7151.5|7148.7|41
1626353250000|2021-07-15 12:47:30|7153.1|7150.3|7152.6|7149.8|7153.1|7150.3|7152.6|7149.8|11
1626353260000|2021-07-15 12:47:40|7152.7|7149.9|7152.6|7149.8|7153.1|7150.3|7152.6|7149.8|6
1626353270000|2021-07-15 12:47:50|7153.1|7150.3|7155.6|7152.8|7156.6|7153.8|7153.1|7150.3|24
1626353280000|2021-07-15 12:48:00|7155.7|7152.9|7156.1|7153.3|7156.6|7153.8|7155.7|7152.9|5
1626353290000|2021-07-15 12:48:10|7156.6|7153.8|7158.7|7155.9|7160.1|7157.3|7156.6|7153.8|83
1626353300000|2021-07-15 12:48:20|7159.1|7156.3|7159.6|7156.8|7159.7|7156.9|7158.6|7155.8|35
1626353310000|2021-07-15 12:48:30|7159.7|7156.9|7160.6|7157.8|7160.6|7157.8|7159.6|7156.8|11
1626353320000|2021-07-15 12:48:40|7160.1|7157.3|7160.6|7157.8|7160.6|7157.8|7159.6|7156.8|16
1626353330000|2021-07-15 12:48:50|7159.6|7156.8|7159.6|7156.8|7160.1|7157.3|7158.6|7155.8|31
1626353340000|2021-07-15 12:49:00|7159.1|7156.3|7157.6|7154.8|7159.1|7156.3|7157.1|7154.3|28
1626353350000|2021-07-15 12:49:10|7157.1|7154.3|7157.6|7154.8|7158.7|7155.9|7157.1|7154.3|23
1626353360000|2021-07-15 12:49:20|7158.1|7155.3|7157.6|7154.8|7158.1|7155.3|7157.6|7154.8|7
1626353370000|2021-07-15 12:49:30|7158.6|7155.8|7157.6|7154.8|7158.6|7155.8|7157.6|7154.8|16
1626353380000|2021-07-15 12:49:40|7157.7|7154.9|7159.1|7156.3|7159.1|7156.3|7157.7|7154.9|16
1626353390000|2021-07-15 12:49:50|7159.6|7156.8|7160.1|7157.3|7161.6|7158.8|7159.1|7156.3|15
1626353400000|2021-07-15 12:50:00|7159.6|7156.8|7160.1|7157.3|7160.1|7157.3|7159.1|7156.3|9
1626353410000|2021-07-15 12:50:10|7160.6|7157.8|7161.6|7158.8|7162.5|7159.7|7160.6|7157.8|24
1626353420000|2021-07-15 12:50:20|7161.7|7158.9|7164.6|7161.8|7164.6|7161.8|7161.6|7158.8|55
1626353430000|2021-07-15 12:50:30|7164.1|7161.3|7163.1|7160.3|7164.6|7161.8|7163.1|7160.3|17
1626353440000|2021-07-15 12:50:40|7162.7|7159.9|7162.6|7159.8|7162.7|7159.9|7162.1|7159.3|8
1626353450000|2021-07-15 12:50:50|7162.7|7159.9|7161.1|7158.3|7163.1|7160.3|7160.7|7157.9|23
1626353460000|2021-07-15 12:51:00|7160.7|7157.9|7159.1|7156.3|7160.7|7157.9|7158.7|7155.9|14
1626353470000|2021-07-15 12:51:10|7159.7|7156.9|7161.1|7158.3|7161.1|7158.3|7159.7|7156.9|11
1626353480000|2021-07-15 12:51:20|7160.6|7157.8|7159.1|7156.3|7160.6|7157.8|7159.1|7156.3|7
1626353490000|2021-07-15 12:51:30|7159.6|7156.8|7161.6|7158.8|7161.6|7158.8|7159.6|7156.8|18
1626353500000|2021-07-15 12:51:40|7161.7|7158.9|7161.6|7158.8|7161.7|7158.9|7161.6|7158.8|16
1626353510000|2021-07-15 12:51:50|7161.7|7158.9|7165.8|7163|7168.7|7165.9|7161.6|7158.8|269
1626353520000|2021-07-15 12:52:00|7166.2|7163.4|7164.2|7161.4|7166.2|7163.4|7164.2|7161.4|18
1626353530000|2021-07-15 12:52:10|7163.7|7160.9|7163.7|7160.9|7164.7|7161.9|7163.2|7160.4|22
1626353540000|2021-07-15 12:52:20|7163.8|7161|7165.7|7162.9|7165.7|7162.9|7163.8|7161|27
1626353550000|2021-07-15 12:52:30|7165.2|7162.4|7162.7|7159.9|7165.2|7162.4|7162.7|7159.9|19
1626353560000|2021-07-15 12:52:40|7161.7|7158.9|7162.2|7159.4|7162.2|7159.4|7161.7|7158.9|8
1626353570000|2021-07-15 12:52:50|7161.7|7158.9|7162.7|7159.9|7163.7|7160.9|7161.2|7158.4|22
1626353580000|2021-07-15 12:53:00|7162.8|7160|7163.7|7160.9|7163.8|7161|7162.7|7159.9|15
1626353590000|2021-07-15 12:53:10|7163.2|7160.4|7163.7|7160.9|7165.7|7162.9|7163.2|7160.4|70
1626353600000|2021-07-15 12:53:20|7163.6|7160.8|7164.6|7161.8|7164.6|7161.8|7162.7|7159.9|13
1626353610000|2021-07-15 12:53:30|7163.7|7160.9|7164.1|7161.3|7164.6|7161.8|7163.6|7160.8|4
1626353620000|2021-07-15 12:53:40|7163.7|7160.9|7165.7|7162.9|7166.1|7163.3|7163.6|7160.8|82
1626353630000|2021-07-15 12:53:50|7166.1|7163.3|7164.1|7161.3|7166.1|7163.3|7164.1|7161.3|32
1626353640000|2021-07-15 12:54:00|7163.7|7160.9|7167.2|7164.4|7167.8|7165|7163.6|7160.8|200
1626353650000|2021-07-15 12:54:10|7167.7|7164.9|7167.2|7164.4|7168.7|7165.9|7167.2|7164.4|28
1626353660000|2021-07-15 12:54:20|7167.7|7164.9|7167.8|7165|7167.8|7165|7167.2|7164.4|13
1626353670000|2021-07-15 12:54:30|7167.7|7164.9|7165.2|7162.4|7168.2|7165.4|7165.2|7162.4|31
1626353680000|2021-07-15 12:54:40|7164.7|7161.9|7163.8|7161|7165.2|7162.4|7163.7|7160.9|26
1626353690000|2021-07-15 12:54:50|7163.7|7160.9|7165.2|7162.4|7165.7|7162.9|7162.8|7160|26
1626353700000|2021-07-15 12:55:00|7164.8|7162|7165.2|7162.4|7165.2|7162.4|7163.7|7160.9|36
1626353710000|2021-07-15 12:55:10|7165.8|7163|7165.7|7162.9|7166.8|7164|7165.7|7162.9|12
1626353720000|2021-07-15 12:55:20|7165.8|7163|7165.8|7163|7166.8|7164|7165.7|7162.9|6
1626353730000|2021-07-15 12:55:30|7165.9|7163.1|7166.8|7164|7167.7|7164.9|7165.9|7163.1|11
1626353740000|2021-07-15 12:55:40|7166.7|7163.9|7167.8|7165|7169.2|7166.4|7166.7|7163.9|30
1626353750000|2021-07-15 12:55:50|7168.2|7165.4|7168.2|7165.4|7168.7|7165.9|7167.7|7164.9|12
1626353760000|2021-07-15 12:56:00|7168.7|7165.9|7168.2|7165.4|7169.8|7167|7167.8|7165|57
1626353770000|2021-07-15 12:56:10|7168.7|7165.9|7168.2|7165.4|7169.7|7166.9|7168.2|7165.4|6
1626353780000|2021-07-15 12:56:20|7168.7|7165.9|7168.8|7166|7169.7|7166.9|7168.7|7165.9|2
1626353790000|2021-07-15 12:56:30|7169.7|7166.9|7167.2|7164.4|7169.7|7166.9|7167.2|7164.4|9
1626353800000|2021-07-15 12:56:40|7167.8|7165|7168.2|7165.4|7168.7|7165.9|7167.8|7165|10
1626353810000|2021-07-15 12:56:50|7168.7|7165.9|7168.2|7165.4|7168.7|7165.9|7167.7|7164.9|38
1626353820000|2021-07-15 12:57:00|7167.8|7165|7165.7|7162.9|7167.8|7165|7164.1|7161.3|148
1626353830000|2021-07-15 12:57:10|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7166.7|7163.9|72
1626353840000|2021-07-15 12:57:20|7167.6|7164.8|7167.7|7164.9|7167.7|7164.9|7167.2|7164.4|7
1626353850000|2021-07-15 12:57:30|7167.2|7164.4|7167.7|7164.9|7168.2|7165.4|7165.7|7162.9|112
1626353860000|2021-07-15 12:57:40|7167.2|7164.4|7166.1|7163.3|7168.2|7165.4|7166.1|7163.3|148
1626353870000|2021-07-15 12:57:50|7166.6|7163.8|7167.1|7164.3|7167.6|7164.8|7166.1|7163.3|9
1626353880000|2021-07-15 12:58:00|7166.7|7163.9|7167.6|7164.8|7168.1|7165.3|7166.7|7163.9|38
1626353890000|2021-07-15 12:58:10|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7166.7|7163.9|3
1626353900000|2021-07-15 12:58:20|7166.7|7163.9|7167.6|7164.8|7167.7|7164.9|7166.6|7163.8|24
1626353910000|2021-07-15 12:58:30|7167.7|7164.9|7169.1|7166.3|7169.7|7166.9|7167.6|7164.8|87
1626353920000|2021-07-15 12:58:40|7168.6|7165.8|7168.7|7165.9|7169.7|7166.9|7167.7|7164.9|17
1626353930000|2021-07-15 12:58:50|7168.6|7165.8|7169.6|7166.8|7169.6|7166.8|7167.6|7164.8|15
1626353940000|2021-07-15 12:59:00|7169.1|7166.3|7168.7|7165.9|7169.6|7166.8|7168.1|7165.3|10
1626353950000|2021-07-15 12:59:10|7169.6|7166.8|7176.2|7173.4|7177.7|7174.9|7169.1|7166.3|301
1626353960000|2021-07-15 12:59:20|7176.7|7173.9|7177.1|7174.3|7177.7|7174.9|7175.1|7172.3|115
1626353970000|2021-07-15 12:59:30|7176.7|7173.9|7169.1|7166.3|7177.1|7174.3|7169.1|7166.3|135
1626353980000|2021-07-15 12:59:40|7168.6|7165.8|7172.6|7169.8|7172.7|7169.9|7168.6|7165.8|174
1626353990000|2021-07-15 12:59:50|7172.7|7169.9|7173.1|7170.3|7173.5|7170.7|7172.1|7169.3|57
1626354000000|2021-07-15 13:00:00|7172.6|7169.8|7159.6|7156.8|7172.6|7169.8|7159.6|7156.8|391
1626354010000|2021-07-15 13:00:10|7159.4|7156.6|7153.6|7150.8|7159.4|7156.6|7150.6|7147.8|449
1626354020000|2021-07-15 13:00:20|7154|7151.2|7159.7|7156.9|7159.7|7156.9|7152.6|7149.8|131
1626354030000|2021-07-15 13:00:30|7160.4|7157.6|7167.6|7164.8|7167.6|7164.8|7158.6|7155.8|136
1626354040000|2021-07-15 13:00:40|7166.6|7163.8|7160.6|7157.8|7168.6|7165.8|7159.6|7156.8|130
1626354050000|2021-07-15 13:00:50|7160.5|7157.7|7166.6|7163.8|7166.6|7163.8|7159.6|7156.8|99
1626354060000|2021-07-15 13:01:00|7165.7|7162.9|7160.6|7157.8|7166.7|7163.9|7159.6|7156.8|56
1626354070000|2021-07-15 13:01:10|7160.7|7157.9|7165.2|7162.4|7165.2|7162.4|7159.6|7156.8|93
1626354080000|2021-07-15 13:01:20|7165.7|7162.9|7157.8|7155|7165.7|7162.9|7157.8|7155|80
1626354090000|2021-07-15 13:01:30|7157.7|7154.9|7156.7|7153.9|7158.8|7156|7155.7|7152.9|81
1626354100000|2021-07-15 13:01:40|7157.7|7154.9|7161.7|7158.9|7161.8|7159|7156.7|7153.9|48
1626354110000|2021-07-15 13:01:50|7161.8|7159|7157.1|7154.3|7162.2|7159.4|7156.6|7153.8|299
1626354120000|2021-07-15 13:02:00|7158.1|7155.3|7155.7|7152.9|7159.7|7156.9|7154.7|7151.9|80
1626354130000|2021-07-15 13:02:10|7154.7|7151.9|7152.6|7149.8|7155.7|7152.9|7152.6|7149.8|69
1626354140000|2021-07-15 13:02:20|7152.1|7149.3|7142.7|7139.9|7153.6|7150.8|7142.7|7139.9|240
1626354150000|2021-07-15 13:02:30|7141.1|7138.3|7125.7|7122.9|7142.1|7139.3|7122.7|7119.9|1037
1626354160000|2021-07-15 13:02:40|7126.1|7123.3|7122.7|7119.9|7130.1|7127.3|7119.7|7116.9|416
1626354170000|2021-07-15 13:02:50|7122.6|7119.8|7128.7|7125.9|7128.7|7125.9|7121.2|7118.4|316
1626354180000|2021-07-15 13:03:00|7128.2|7125.4|7122.7|7119.9|7128.2|7125.4|7121.7|7118.9|296
1626354190000|2021-07-15 13:03:10|7123.1|7120.3|7123.7|7120.9|7126.8|7124|7123.1|7120.3|204
1626354200000|2021-07-15 13:03:20|7124.7|7121.9|7113.1|7110.3|7124.7|7121.9|7110.6|7107.8|525
1626354210000|2021-07-15 13:03:30|7112.7|7109.9|7115.1|7112.3|7116.6|7113.8|7112.6|7109.8|206
1626354220000|2021-07-15 13:03:40|7115.6|7112.8|7119.7|7116.9|7121.7|7118.9|7113.6|7110.8|226
1626354230000|2021-07-15 13:03:50|7120.1|7117.3|7114.1|7111.3|7120.6|7117.8|7114.1|7111.3|199
1626354240000|2021-07-15 13:04:00|7113.1|7110.3|7116.1|7113.3|7119.1|7116.3|7113.1|7110.3|209
1626354250000|2021-07-15 13:04:10|7115.7|7112.9|7121.1|7118.3|7122.6|7119.8|7115.7|7112.9|132
1626354260000|2021-07-15 13:04:20|7120.6|7117.8|7117.1|7114.3|7121.6|7118.8|7116.1|7113.3|92
1626354270000|2021-07-15 13:04:30|7117.6|7114.8|7114.6|7111.8|7117.7|7114.9|7113.2|7110.4|140
1626354280000|2021-07-15 13:04:40|7114.1|7111.3|7111.6|7108.8|7115.6|7112.8|7111.6|7108.8|185
1626354290000|2021-07-15 13:04:50|7112.5|7109.7|7113.6|7110.8|7114.7|7111.9|7112|7109.2|309
1626354300000|2021-07-15 13:05:00|7112.4|7109.6|7112.6|7109.8|7113.6|7110.8|7109.4|7106.6|404
1626354310000|2021-07-15 13:05:10|7113.6|7110.8|7116.6|7113.8|7116.6|7113.8|7109.6|7106.8|171
1626354320000|2021-07-15 13:05:20|7116.5|7113.7|7120.1|7117.3|7121.6|7118.8|7115.6|7112.8|170
1626354330000|2021-07-15 13:05:30|7119.7|7116.9|7119.7|7116.9|7121.1|7118.3|7119.1|7116.3|117
1626354340000|2021-07-15 13:05:40|7120.6|7117.8|7125.7|7122.9|7125.7|7122.9|7119.6|7116.8|239
1626354350000|2021-07-15 13:05:50|7126.1|7123.3|7127.2|7124.4|7129.1|7126.3|7124.7|7121.9|204
1626354360000|2021-07-15 13:06:00|7126.7|7123.9|7126.1|7123.3|7127.7|7124.9|7121.7|7118.9|170
1626354370000|2021-07-15 13:06:10|7126.2|7123.4|7125.7|7122.9|7127.1|7124.3|7123.7|7120.9|47
1626354380000|2021-07-15 13:06:20|7126.7|7123.9|7125.6|7122.8|7126.7|7123.9|7124.6|7121.8|79
1626354390000|2021-07-15 13:06:30|7125.1|7122.3|7130.7|7127.9|7132.1|7129.3|7123.1|7120.3|147
1626354400000|2021-07-15 13:06:40|7131.7|7128.9|7129.7|7126.9|7132.1|7129.3|7128.7|7125.9|102
1626354410000|2021-07-15 13:06:50|7130.2|7127.4|7127.6|7124.8|7130.7|7127.9|7127.1|7124.3|70
1626354420000|2021-07-15 13:07:00|7127.7|7124.9|7125.7|7122.9|7128.6|7125.8|7123.6|7120.8|215
1626354430000|2021-07-15 13:07:10|7126.1|7123.3|7122.7|7119.9|7126.1|7123.3|7122.7|7119.9|57
1626354440000|2021-07-15 13:07:20|7122.6|7119.8|7122.7|7119.9|7123.7|7120.9|7121.7|7118.9|67
1626354450000|2021-07-15 13:07:30|7121.7|7118.9|7118.7|7115.9|7121.7|7118.9|7116.7|7113.9|111
1626354460000|2021-07-15 13:07:40|7118.1|7115.3|7117.2|7114.4|7118.7|7115.9|7117.1|7114.3|57
1626354470000|2021-07-15 13:07:50|7117.1|7114.3|7124.8|7122|7126.7|7123.9|7116.7|7113.9|144
1626354480000|2021-07-15 13:08:00|7124.7|7121.9|7125.2|7122.4|7126.2|7123.4|7123.7|7120.9|49
1626354490000|2021-07-15 13:08:10|7125.7|7122.9|7132.2|7129.4|7132.2|7129.4|7125.7|7122.9|96
1626354500000|2021-07-15 13:08:20|7131.8|7129|7131.8|7129|7135.8|7133|7131.2|7128.4|204
1626354510000|2021-07-15 13:08:30|7130.8|7128|7130.2|7127.4|7131.8|7129|7128.8|7126|65
1626354520000|2021-07-15 13:08:40|7130.8|7128|7124.7|7121.9|7130.8|7128|7124.7|7121.9|82
1626354530000|2021-07-15 13:08:50|7124.8|7122|7124.2|7121.4|7125.8|7123|7123.8|7121|45
1626354540000|2021-07-15 13:09:00|7124.7|7121.9|7121.2|7118.4|7124.7|7121.9|7117.5|7114.7|201
1626354550000|2021-07-15 13:09:10|7120.7|7117.9|7122.2|7119.4|7122.2|7119.4|7118.8|7116|47
1626354560000|2021-07-15 13:09:20|7122.7|7119.9|7124.8|7122|7124.8|7122|7121.7|7118.9|79
1626354570000|2021-07-15 13:09:30|7124.7|7121.9|7125.8|7123|7127.3|7124.5|7124.2|7121.4|118
1626354580000|2021-07-15 13:09:40|7125.7|7122.9|7121.7|7118.9|7125.7|7122.9|7121.7|7118.9|34
1626354590000|2021-07-15 13:09:50|7122.2|7119.4|7124.7|7121.9|7125.8|7123|7122.2|7119.4|53
1626354600000|2021-07-15 13:10:00|7124.2|7121.4|7127.8|7125|7127.8|7125|7123.8|7121|59
1626354610000|2021-07-15 13:10:10|7128.7|7125.9|7129.3|7126.5|7129.9|7127.1|7127.9|7125.1|93
1626354620000|2021-07-15 13:10:20|7128.9|7126.1|7127.7|7124.9|7129.8|7127|7126.2|7123.4|96
1626354630000|2021-07-15 13:10:30|7127.8|7125|7127.8|7125|7128.7|7125.9|7127.7|7124.9|14
1626354640000|2021-07-15 13:10:40|7127.7|7124.9|7128.7|7125.9|7129.7|7126.9|7127.7|7124.9|51
1626354650000|2021-07-15 13:10:50|7129.7|7126.9|7128.2|7125.4|7131.2|7128.4|7127.7|7124.9|74
1626354660000|2021-07-15 13:11:00|7127.7|7124.9|7129.8|7127|7130.7|7127.9|7127.7|7124.9|62
1626354670000|2021-07-15 13:11:10|7130.3|7127.5|7131.8|7129|7132.7|7129.9|7129.7|7126.9|84
1626354680000|2021-07-15 13:11:20|7130.8|7128|7130.2|7127.4|7131.8|7129|7130.2|7127.4|54
1626354690000|2021-07-15 13:11:30|7130.7|7127.9|7129.8|7127|7130.7|7127.9|7127.7|7124.9|54
1626354700000|2021-07-15 13:11:40|7130.2|7127.4|7129.7|7126.9|7130.2|7127.4|7129.7|7126.9|9
1626354710000|2021-07-15 13:11:50|7129.2|7126.4|7131.8|7129|7132.2|7129.4|7128.8|7126|69
1626354720000|2021-07-15 13:12:00|7132.8|7130|7139.9|7137.1|7139.9|7137.1|7132.8|7130|495
1626354730000|2021-07-15 13:12:10|7140.9|7138.1|7138.9|7136.1|7146.9|7144.1|7138.8|7136|336
1626354740000|2021-07-15 13:12:20|7138.8|7136|7143.5|7140.7|7143.9|7141.1|7138.8|7136|132
1626354750000|2021-07-15 13:12:30|7143.9|7141.1|7145|7142.2|7145|7142.2|7140.5|7137.7|74
1626354760000|2021-07-15 13:12:40|7144.9|7142.1|7144.9|7142.1|7145.9|7143.1|7143.9|7141.1|59
1626354770000|2021-07-15 13:12:50|7144.3|7141.5|7143.9|7141.1|7145.4|7142.6|7142.9|7140.1|43
1626354780000|2021-07-15 13:13:00|7144.4|7141.6|7144.5|7141.7|7145.9|7143.1|7141.3|7138.5|100
1626354790000|2021-07-15 13:13:10|7144.9|7142.1|7150|7147.2|7151|7148.2|7144|7141.2|180
1626354800000|2021-07-15 13:13:20|7149.9|7147.1|7149.5|7146.7|7151|7148.2|7147.5|7144.7|83
1626354810000|2021-07-15 13:13:30|7150|7147.2|7150.5|7147.7|7154.8|7152|7148.5|7145.7|263
1626354820000|2021-07-15 13:13:40|7150|7147.2|7149.4|7146.6|7151.9|7149.1|7148.9|7146.1|74
1626354830000|2021-07-15 13:13:50|7149.8|7147|7155.5|7152.7|7155.9|7153.1|7149.4|7146.6|229
1626354840000|2021-07-15 13:14:00|7155.4|7152.6|7155.9|7153.1|7155.9|7153.1|7151.9|7149.1|80
1626354850000|2021-07-15 13:14:10|7155.5|7152.7|7154.4|7151.6|7155.5|7152.7|7153.9|7151.1|42
1626354860000|2021-07-15 13:14:20|7154.9|7152.1|7155.5|7152.7|7155.9|7153.1|7154|7151.2|55
1626354870000|2021-07-15 13:14:30|7156.5|7153.7|7156|7153.2|7158|7155.2|7154.9|7152.1|147
1626354880000|2021-07-15 13:14:40|7156.5|7153.7|7153.9|7151.1|7157.9|7155.1|7152.9|7150.1|83
1626354890000|2021-07-15 13:14:50|7153.5|7150.7|7151.9|7149.1|7153.9|7151.1|7151.9|7149.1|112
1626354900000|2021-07-15 13:15:00|7151|7148.2|7152|7149.2|7152|7149.2|7150.9|7148.1|97
1626354910000|2021-07-15 13:15:10|7151.9|7149.1|7152|7149.2|7152|7149.2|7151|7148.2|26
1626354920000|2021-07-15 13:15:20|7151.9|7149.1|7152|7149.2|7152|7149.2|7151|7148.2|31
1626354930000|2021-07-15 13:15:30|7151|7148.2|7151.9|7149.1|7153|7150.2|7150.9|7148.1|85
1626354940000|2021-07-15 13:15:40|7151.5|7148.7|7153|7150.2|7154.5|7151.7|7151|7148.2|44
1626354950000|2021-07-15 13:15:50|7153.9|7151.1|7163|7160.2|7163|7160.2|7153.9|7151.1|271
1626354960000|2021-07-15 13:16:00|7162|7159.2|7164|7161.2|7164.5|7161.7|7160.9|7158.1|87
1626354970000|2021-07-15 13:16:10|7163.5|7160.7|7164.5|7161.7|7164.5|7161.7|7160.5|7157.7|153
1626354980000|2021-07-15 13:16:20|7164.9|7162.1|7164|7161.2|7166.1|7163.3|7163|7160.2|288
1626354990000|2021-07-15 13:16:30|7164.5|7161.7|7162.9|7160.1|7166|7163.2|7161|7158.2|83
1626355000000|2021-07-15 13:16:40|7163|7160.2|7157.9|7155.1|7163.9|7161.1|7157|7154.2|67
1626355010000|2021-07-15 13:16:50|7158|7155.2|7157.9|7155.1|7159|7156.2|7154|7151.2|143
1626355020000|2021-07-15 13:17:00|7157.5|7154.7|7158.5|7155.7|7159.9|7157.1|7156.9|7154.1|29
1626355030000|2021-07-15 13:17:10|7158.3|7155.5|7158|7155.2|7159|7156.2|7157|7154.2|37
1626355040000|2021-07-15 13:17:20|7157.9|7155.1|7159.9|7157.1|7160.5|7157.7|7157.5|7154.7|32
1626355050000|2021-07-15 13:17:30|7159.5|7156.7|7165|7162.2|7166|7163.2|7159.5|7156.7|84
1626355060000|2021-07-15 13:17:40|7165.5|7162.7|7165|7162.2|7166|7163.2|7163|7160.2|232
1626355070000|2021-07-15 13:17:50|7165.1|7162.3|7168|7165.2|7170|7167.2|7165.1|7162.3|417
1626355080000|2021-07-15 13:18:00|7167.1|7164.3|7169.1|7166.3|7170|7167.2|7167.1|7164.3|102
1626355090000|2021-07-15 13:18:10|7169.6|7166.8|7168.5|7165.7|7170.1|7167.3|7167.4|7164.6|409
1626355100000|2021-07-15 13:18:20|7169|7166.2|7167|7164.2|7169|7166.2|7166.1|7163.3|56
1626355110000|2021-07-15 13:18:30|7167.5|7164.7|7166|7163.2|7168|7165.2|7165.6|7162.8|136
1626355120000|2021-07-15 13:18:40|7165.6|7162.8|7164.6|7161.8|7165.6|7162.8|7164|7161.2|48
1626355130000|2021-07-15 13:18:50|7165.2|7162.4|7167.1|7164.3|7168.6|7165.8|7165.2|7162.4|66
1626355140000|2021-07-15 13:19:00|7167|7164.2|7162|7159.2|7167.1|7164.3|7162|7159.2|80
1626355150000|2021-07-15 13:19:10|7161.6|7158.8|7165|7162.2|7165|7162.2|7159.6|7156.8|88
1626355160000|2021-07-15 13:19:20|7165.1|7162.3|7164|7161.2|7165.1|7162.3|7164|7161.2|19
1626355170000|2021-07-15 13:19:30|7164.6|7161.8|7165|7162.2|7167|7164.2|7164.6|7161.8|45
1626355180000|2021-07-15 13:19:40|7164|7161.2|7167.6|7164.8|7168|7165.2|7164|7161.2|64
1626355190000|2021-07-15 13:19:50|7167.5|7164.7|7169|7166.2|7170|7167.2|7167|7164.2|97
1626355200000|2021-07-15 13:20:00|7168.9|7166.1|7171|7168.2|7173|7170.2|7168.9|7166.1|190
1626355210000|2021-07-15 13:20:10|7170.9|7168.1|7173|7170.2|7176|7173.2|7169.4|7166.6|181
1626355220000|2021-07-15 13:20:20|7173.1|7170.3|7175.1|7172.3|7177|7174.2|7173|7170.2|171
1626355230000|2021-07-15 13:20:30|7175|7172.2|7179|7176.2|7179.1|7176.3|7174.1|7171.3|147
1626355240000|2021-07-15 13:20:40|7178.6|7175.8|7182.1|7179.3|7182.1|7179.3|7178.6|7175.8|176
1626355250000|2021-07-15 13:20:50|7181.9|7179.1|7179.1|7176.3|7181.9|7179.1|7177.1|7174.3|146
1626355260000|2021-07-15 13:21:00|7179|7176.2|7179.6|7176.8|7180.1|7177.3|7177.6|7174.8|67
1626355270000|2021-07-15 13:21:10|7179.1|7176.3|7177.6|7174.8|7180|7177.2|7177.1|7174.3|27
1626355280000|2021-07-15 13:21:20|7177.1|7174.3|7176.1|7173.3|7177.1|7174.3|7175.1|7172.3|28
1626355290000|2021-07-15 13:21:30|7176.6|7173.8|7177.1|7174.3|7178.6|7175.8|7176.1|7173.3|65
1626355300000|2021-07-15 13:21:40|7176.1|7173.3|7178.1|7175.3|7179.1|7176.3|7176.1|7173.3|57
1626355310000|2021-07-15 13:21:50|7177.1|7174.3|7176.1|7173.3|7177.6|7174.8|7176.1|7173.3|18
1626355320000|2021-07-15 13:22:00|7177.1|7174.3|7179.1|7176.3|7179.1|7176.3|7176.1|7173.3|90
1626355330000|2021-07-15 13:22:10|7179.7|7176.9|7180.1|7177.3|7183.1|7180.3|7179.7|7176.9|165
1626355340000|2021-07-15 13:22:20|7179.2|7176.4|7181.1|7178.3|7181.1|7178.3|7179.1|7176.3|37
1626355350000|2021-07-15 13:22:30|7180.1|7177.3|7180.1|7177.3|7181.1|7178.3|7179.7|7176.9|37
1626355360000|2021-07-15 13:22:40|7180.2|7177.4|7178.1|7175.3|7181.1|7178.3|7178.1|7175.3|76
1626355370000|2021-07-15 13:22:50|7178.2|7175.4|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|11
1626355380000|2021-07-15 13:23:00|7178.2|7175.4|7175.1|7172.3|7179.1|7176.3|7175.1|7172.3|49
1626355390000|2021-07-15 13:23:10|7174.2|7171.4|7175.1|7172.3|7177.1|7174.3|7174.1|7171.3|60
1626355400000|2021-07-15 13:23:20|7175|7172.2|7174.1|7171.3|7175.6|7172.8|7174.1|7171.3|22
1626355410000|2021-07-15 13:23:30|7174|7171.2|7175.1|7172.3|7175.1|7172.3|7172.1|7169.3|69
1626355420000|2021-07-15 13:23:40|7176.1|7173.3|7175.6|7172.8|7176.1|7173.3|7174|7171.2|82
1626355430000|2021-07-15 13:23:50|7175.1|7172.3|7175.1|7172.3|7177.1|7174.3|7174.6|7171.8|311
1626355440000|2021-07-15 13:24:00|7175|7172.2|7175.2|7172.4|7176.1|7173.3|7174.1|7171.3|140
1626355450000|2021-07-15 13:24:10|7175.1|7172.3|7176.6|7173.8|7178.1|7175.3|7175.1|7172.3|126
1626355460000|2021-07-15 13:24:20|7176.7|7173.9|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|44
1626355470000|2021-07-15 13:24:30|7176|7173.2|7177.1|7174.3|7177.6|7174.8|7175.6|7172.8|23
1626355480000|2021-07-15 13:24:40|7177.6|7174.8|7178.1|7175.3|7178.6|7175.8|7176.6|7173.8|68
1626355490000|2021-07-15 13:24:50|7178|7175.2|7176.1|7173.3|7178|7175.2|7176.1|7173.3|9
1626355500000|2021-07-15 13:25:00|7176.7|7173.9|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|45
1626355510000|2021-07-15 13:25:10|7176.1|7173.3|7177.1|7174.3|7177.1|7174.3|7174.1|7171.3|74
1626355520000|2021-07-15 13:25:20|7178|7175.2|7176.1|7173.3|7178|7175.2|7175.1|7172.3|40
1626355530000|2021-07-15 13:25:30|7176|7173.2|7170|7167.2|7176|7173.2|7169.6|7166.8|94
1626355540000|2021-07-15 13:25:40|7169.6|7166.8|7164|7161.2|7170.6|7167.8|7163.1|7160.3|108
1626355550000|2021-07-15 13:25:50|7164.1|7161.3|7167|7164.2|7167.1|7164.3|7162.6|7159.8|180
1626355560000|2021-07-15 13:26:00|7166.6|7163.8|7162.6|7159.8|7166.6|7163.8|7162.6|7159.8|63
1626355570000|2021-07-15 13:26:10|7163|7160.2|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|297
1626355580000|2021-07-15 13:26:20|7162|7159.2|7162.1|7159.3|7163|7160.2|7161.1|7158.3|112
1626355590000|2021-07-15 13:26:30|7162|7159.2|7162.6|7159.8|7163|7160.2|7162|7159.2|34
1626355600000|2021-07-15 13:26:40|7163|7160.2|7163.6|7160.8|7164|7161.2|7162|7159.2|54
1626355610000|2021-07-15 13:26:50|7163.1|7160.3|7164|7161.2|7165.1|7162.3|7163|7160.2|51
1626355620000|2021-07-15 13:27:00|7163.1|7160.3|7163.1|7160.3|7164.1|7161.3|7163|7160.2|20
1626355630000|2021-07-15 13:27:10|7163|7160.2|7162.1|7159.3|7164|7161.2|7162|7159.2|18
1626355640000|2021-07-15 13:27:20|7162.6|7159.8|7162|7159.2|7163|7160.2|7161.1|7158.3|41
1626355650000|2021-07-15 13:27:30|7161|7158.2|7164.6|7161.8|7165.1|7162.3|7161|7158.2|56
1626355660000|2021-07-15 13:27:40|7165|7162.2|7167|7164.2|7167.1|7164.3|7165|7162.2|60
1626355670000|2021-07-15 13:27:50|7167.1|7164.3|7164.1|7161.3|7168.1|7165.3|7163.6|7160.8|72
1626355680000|2021-07-15 13:28:00|7164|7161.2|7162.6|7159.8|7164.1|7161.3|7162|7159.2|27
1626355690000|2021-07-15 13:28:10|7163.1|7160.3|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|58
1626355700000|2021-07-15 13:28:20|7165|7162.2|7166|7163.2|7166.1|7163.3|7165|7162.2|21
1626355710000|2021-07-15 13:28:30|7165.6|7162.8|7164.6|7161.8|7167|7164.2|7163.6|7160.8|26
1626355720000|2021-07-15 13:28:40|7164.1|7161.3|7161|7158.2|7164.1|7161.3|7161|7158.2|49
1626355730000|2021-07-15 13:28:50|7160.1|7157.3|7158.1|7155.3|7161.1|7158.3|7157.1|7154.3|160
1626355740000|2021-07-15 13:29:00|7157|7154.2|7156.6|7153.8|7158.1|7155.3|7155.1|7152.3|112
1626355750000|2021-07-15 13:29:10|7156.1|7153.3|7157.1|7154.3|7158|7155.2|7156.1|7153.3|53
1626355760000|2021-07-15 13:29:20|7157|7154.2|7157.2|7154.4|7158.1|7155.3|7156.1|7153.3|331
1626355770000|2021-07-15 13:29:30|7157.1|7154.3|7158.1|7155.3|7158.1|7155.3|7156.1|7153.3|15
1626355780000|2021-07-15 13:29:40|7158.2|7155.4|7159.1|7156.3|7159.1|7156.3|7158.1|7155.3|18
1626355790000|2021-07-15 13:29:50|7159.2|7156.4|7160.1|7157.3|7160.2|7157.4|7159.1|7156.3|26
1626355800000|2021-07-15 13:30:00|7160.2|7157.4|7159.1|7156.3|7164.1|7161.3|7158.1|7155.3|173
1626355810000|2021-07-15 13:30:10|7158.7|7155.9|7159.7|7156.9|7160.2|7157.4|7158.1|7155.3|29
1626355820000|2021-07-15 13:30:20|7160.1|7157.3|7163.1|7160.3|7166.1|7163.3|7159.7|7156.9|133
1626355830000|2021-07-15 13:30:30|7162.6|7159.8|7160.1|7157.3|7162.6|7159.8|7160.1|7157.3|31
1626355840000|2021-07-15 13:30:40|7159.7|7156.9|7161.1|7158.3|7162.1|7159.3|7159.7|7156.9|39
1626355850000|2021-07-15 13:30:50|7161.6|7158.8|7160.7|7157.9|7161.6|7158.8|7159.1|7156.3|93
1626355860000|2021-07-15 13:31:00|7160.6|7157.8|7164.1|7161.3|7164.1|7161.3|7160.6|7157.8|79
1626355870000|2021-07-15 13:31:10|7165.1|7162.3|7166.1|7163.3|7166.1|7163.3|7164.6|7161.8|43
1626355880000|2021-07-15 13:31:20|7166.2|7163.4|7171.7|7168.9|7172.1|7169.3|7166.1|7163.3|151
1626355890000|2021-07-15 13:31:30|7172.1|7169.3|7172.1|7169.3|7173.1|7170.3|7171.1|7168.3|64
1626355900000|2021-07-15 13:31:40|7171.7|7168.9|7172.1|7169.3|7172.2|7169.4|7171.1|7168.3|41
1626355910000|2021-07-15 13:31:50|7172.2|7169.4|7175.1|7172.3|7175.1|7172.3|7171.2|7168.4|64
1626355920000|2021-07-15 13:32:00|7175.2|7172.4|7187.2|7184.4|7187.7|7184.9|7175.2|7172.4|304
1626355930000|2021-07-15 13:32:10|7186.2|7183.4|7189.2|7186.4|7189.7|7186.9|7185.2|7182.4|96
1626355940000|2021-07-15 13:32:20|7188.7|7185.9|7191.7|7188.9|7192.1|7189.3|7187.1|7184.3|187
1626355950000|2021-07-15 13:32:30|7191.2|7188.4|7189.2|7186.4|7193.7|7190.9|7189.1|7186.3|149
1626355960000|2021-07-15 13:32:40|7189.1|7186.3|7190.7|7187.9|7191.1|7188.3|7187.7|7184.9|74
1626355970000|2021-07-15 13:32:50|7190.2|7187.4|7190.7|7187.9|7193.1|7190.3|7189.7|7186.9|105
1626355980000|2021-07-15 13:33:00|7191.1|7188.3|7193.1|7190.3|7193.1|7190.3|7190.1|7187.3|85
1626355990000|2021-07-15 13:33:10|7193.7|7190.9|7192.1|7189.3|7193.7|7190.9|7191.1|7188.3|72
1626356000000|2021-07-15 13:33:20|7194.7|7191.9|7193.2|7190.4|7196.5|7193.7|7193.1|7190.3|108
1626356010000|2021-07-15 13:33:30|7193.7|7190.9|7193.1|7190.3|7194.1|7191.3|7192.1|7189.3|73
1626356020000|2021-07-15 13:33:40|7192.7|7189.9|7193.7|7190.9|7194.1|7191.3|7191.2|7188.4|48
1626356030000|2021-07-15 13:33:50|7193.2|7190.4|7192.2|7189.4|7194.1|7191.3|7190.1|7187.3|61
1626356040000|2021-07-15 13:34:00|7192.1|7189.3|7189.1|7186.3|7192.7|7189.9|7188.1|7185.3|53
1626356050000|2021-07-15 13:34:10|7188.1|7185.3|7187.1|7184.3|7189.1|7186.3|7186.7|7183.9|90
1626356060000|2021-07-15 13:34:20|7186.1|7183.3|7183.1|7180.3|7187.1|7184.3|7181.1|7178.3|351
1626356070000|2021-07-15 13:34:30|7184.1|7181.3|7183.1|7180.3|7184.1|7181.3|7182.2|7179.4|53
1626356080000|2021-07-15 13:34:40|7183.2|7180.4|7188.1|7185.3|7189.1|7186.3|7183|7180.2|81
1626356090000|2021-07-15 13:34:50|7188.2|7185.4|7184.1|7181.3|7190.2|7187.4|7184|7181.2|72
1626356100000|2021-07-15 13:35:00|7184|7181.2|7186.1|7183.3|7187.1|7184.3|7182.1|7179.3|85
1626356110000|2021-07-15 13:35:10|7186.2|7183.4|7190.1|7187.3|7191.1|7188.3|7186.1|7183.3|35
1626356120000|2021-07-15 13:35:20|7189.1|7186.3|7189.1|7186.3|7189.7|7186.9|7187.5|7184.7|45
1626356130000|2021-07-15 13:35:30|7190|7187.2|7188.6|7185.8|7191.5|7188.7|7188.1|7185.3|52
1626356140000|2021-07-15 13:35:40|7188.1|7185.3|7190.5|7187.7|7191|7188.2|7186.2|7183.4|53
1626356150000|2021-07-15 13:35:50|7190.1|7187.3|7187.1|7184.3|7191.1|7188.3|7187.1|7184.3|37
1626356160000|2021-07-15 13:36:00|7187.5|7184.7|7194|7191.2|7194|7191.2|7187.1|7184.3|183
1626356170000|2021-07-15 13:36:10|7193.1|7190.3|7191.5|7188.7|7193.5|7190.7|7190|7187.2|57
1626356180000|2021-07-15 13:36:20|7192|7189.2|7190.5|7187.7|7193.1|7190.3|7190.5|7187.7|70
1626356190000|2021-07-15 13:36:30|7190.1|7187.3|7192.5|7189.7|7193|7190.2|7189.1|7186.3|49
1626356200000|2021-07-15 13:36:40|7193|7190.2|7193|7190.2|7193.1|7190.3|7191|7188.2|30
1626356210000|2021-07-15 13:36:50|7193.1|7190.3|7194|7191.2|7194.1|7191.3|7192.5|7189.7|40
1626356220000|2021-07-15 13:37:00|7193|7190.2|7193.5|7190.7|7198|7195.2|7192.5|7189.7|118
1626356230000|2021-07-15 13:37:10|7194|7191.2|7190|7187.2|7194|7191.2|7190|7187.2|53
1626356240000|2021-07-15 13:37:20|7189.5|7186.7|7186.5|7183.7|7191|7188.2|7186|7183.2|39
1626356250000|2021-07-15 13:37:30|7186|7183.2|7188|7185.2|7188.1|7185.3|7185.5|7182.7|54
1626356260000|2021-07-15 13:37:40|7188.5|7185.7|7187|7184.2|7188.5|7185.7|7186|7183.2|15
1626356270000|2021-07-15 13:37:50|7186.5|7183.7|7188.1|7185.3|7189.1|7186.3|7186.1|7183.3|76
1626356280000|2021-07-15 13:38:00|7188.5|7185.7|7186|7183.2|7190.1|7187.3|7186|7183.2|59
1626356290000|2021-07-15 13:38:10|7186.1|7183.3|7187|7184.2|7189|7186.2|7186|7183.2|36
1626356300000|2021-07-15 13:38:20|7187.1|7184.3|7187|7184.2|7188|7185.2|7186|7183.2|25
1626356310000|2021-07-15 13:38:30|7187.1|7184.3|7186.5|7183.7|7187.1|7184.3|7186|7183.2|28
1626356320000|2021-07-15 13:38:40|7186|7183.2|7188|7185.2|7189.5|7186.7|7186|7183.2|43
1626356330000|2021-07-15 13:38:50|7187.1|7184.3|7190|7187.2|7191.1|7188.3|7187.1|7184.3|59
1626356340000|2021-07-15 13:39:00|7190.1|7187.3|7190.1|7187.3|7192|7189.2|7189.1|7186.3|65
1626356350000|2021-07-15 13:39:10|7190.5|7187.7|7190|7187.2|7190.5|7187.7|7189.1|7186.3|28
1626356360000|2021-07-15 13:39:20|7190.1|7187.3|7191.1|7188.3|7191.5|7188.7|7189.1|7186.3|38
1626356370000|2021-07-15 13:39:30|7191|7188.2|7192|7189.2|7192|7189.2|7191|7188.2|36
1626356380000|2021-07-15 13:39:40|7192.1|7189.3|7188|7185.2|7192.1|7189.3|7187.5|7184.7|140
1626356390000|2021-07-15 13:39:50|7188.1|7185.3|7189|7186.2|7190.1|7187.3|7187|7184.2|57
1626356400000|2021-07-15 13:40:00|7189.1|7186.3|7188.1|7185.3|7190|7187.2|7187.5|7184.7|37
1626356410000|2021-07-15 13:40:10|7188|7185.2|7185|7182.2|7189|7186.2|7184|7181.2|77
1626356420000|2021-07-15 13:40:20|7185.1|7182.3|7186|7183.2|7187|7184.2|7185|7182.2|30
1626356430000|2021-07-15 13:40:30|7185.5|7182.7|7183|7180.2|7185.5|7182.7|7183|7180.2|55
1626356440000|2021-07-15 13:40:40|7183.1|7180.3|7177.5|7174.7|7184|7181.2|7176|7173.2|212
1626356450000|2021-07-15 13:40:50|7177.4|7174.6|7177|7174.2|7178|7175.2|7176.5|7173.7|73
1626356460000|2021-07-15 13:41:00|7176.5|7173.7|7179|7176.2|7179|7176.2|7176.1|7173.3|84
1626356470000|2021-07-15 13:41:10|7178|7175.2|7178.1|7175.3|7178.1|7175.3|7177|7174.2|25
1626356480000|2021-07-15 13:41:20|7178|7175.2|7185|7182.2|7186.5|7183.7|7178|7175.2|95
1626356490000|2021-07-15 13:41:30|7185.5|7182.7|7186|7183.2|7188|7185.2|7185.1|7182.3|52
1626356500000|2021-07-15 13:41:40|7185.5|7182.7|7185|7182.2|7186.1|7183.3|7183|7180.2|60
1626356510000|2021-07-15 13:41:50|7184.5|7181.7|7185|7182.2|7185.5|7182.7|7184.1|7181.3|26
1626356520000|2021-07-15 13:42:00|7185.1|7182.3|7186|7183.2|7186.5|7183.7|7184|7181.2|43
1626356530000|2021-07-15 13:42:10|7185.1|7182.3|7181.1|7178.3|7185.1|7182.3|7181|7178.2|49
1626356540000|2021-07-15 13:42:20|7181.5|7178.7|7178|7175.2|7184|7181.2|7178|7175.2|297
1626356550000|2021-07-15 13:42:30|7177.5|7174.7|7180|7177.2|7181|7178.2|7177.4|7174.6|246
1626356560000|2021-07-15 13:42:40|7180.5|7177.7|7181|7178.2|7182|7179.2|7179.5|7176.7|66
1626356570000|2021-07-15 13:42:50|7180.9|7178.1|7181|7178.2|7183|7180.2|7179.9|7177.1|47
1626356580000|2021-07-15 13:43:00|7180.9|7178.1|7182.5|7179.7|7183|7180.2|7179|7176.2|108
1626356590000|2021-07-15 13:43:10|7182|7179.2|7182|7179.2|7184|7181.2|7181.5|7178.7|21
1626356600000|2021-07-15 13:43:20|7181.1|7178.3|7180|7177.2|7182|7179.2|7179.5|7176.7|34
1626356610000|2021-07-15 13:43:30|7179.1|7176.3|7180|7177.2|7180|7177.2|7178|7175.2|69
1626356620000|2021-07-15 13:43:40|7179.5|7176.7|7178.5|7175.7|7179.5|7176.7|7178|7175.2|18
1626356630000|2021-07-15 13:43:50|7179.5|7176.7|7178|7175.2|7179.5|7176.7|7177|7174.2|28
1626356640000|2021-07-15 13:44:00|7178.1|7175.3|7181|7178.2|7182.5|7179.7|7178|7175.2|27
1626356650000|2021-07-15 13:44:10|7180.5|7177.7|7179.4|7176.6|7181|7178.2|7178|7175.2|135
1626356660000|2021-07-15 13:44:20|7179.9|7177.1|7178.9|7176.1|7180|7177.2|7177.9|7175.1|12
1626356670000|2021-07-15 13:44:30|7178|7175.2|7175.9|7173.1|7178|7175.2|7175.9|7173.1|27
1626356680000|2021-07-15 13:44:40|7176|7173.2|7173.9|7171.1|7176|7173.2|7173.9|7171.1|68
1626356690000|2021-07-15 13:44:50|7174|7171.2|7176.4|7173.6|7176.9|7174.1|7173|7170.2|72
1626356700000|2021-07-15 13:45:00|7176|7173.2|7182.9|7180.1|7183|7180.2|7175.9|7173.1|124
1626356710000|2021-07-15 13:45:10|7182|7179.2|7180.9|7178.1|7182|7179.2|7179.9|7177.1|23
1626356720000|2021-07-15 13:45:20|7181|7178.2|7187|7184.2|7189|7186.2|7180.9|7178.1|428
1626356730000|2021-07-15 13:45:30|7186.9|7184.1|7186|7183.2|7187.5|7184.7|7184|7181.2|59
1626356740000|2021-07-15 13:45:40|7185|7182.2|7185|7182.2|7187|7184.2|7185|7182.2|27
1626356750000|2021-07-15 13:45:50|7184|7181.2|7188|7185.2|7189|7186.2|7184|7181.2|49
1626356760000|2021-07-15 13:46:00|7188.1|7185.3|7191.5|7188.7|7195|7192.2|7188|7185.2|109
1626356770000|2021-07-15 13:46:10|7192.1|7189.3|7193.5|7190.7|7194|7191.2|7191|7188.2|99
1626356780000|2021-07-15 13:46:20|7193.1|7190.3|7191.1|7188.3|7193.1|7190.3|7189.5|7186.7|133
1626356790000|2021-07-15 13:46:30|7191|7188.2|7191.1|7188.3|7192|7189.2|7189.1|7186.3|63
1626356800000|2021-07-15 13:46:40|7190.6|7187.8|7188.1|7185.3|7191|7188.2|7188.1|7185.3|71
1626356810000|2021-07-15 13:46:50|7188|7185.2|7185.5|7182.7|7188|7185.2|7184|7181.2|199
1626356820000|2021-07-15 13:47:00|7185.6|7182.8|7184.5|7181.7|7188.1|7185.3|7183.1|7180.3|163
1626356830000|2021-07-15 13:47:10|7185.1|7182.3|7184|7181.2|7189|7186.2|7183.5|7180.7|97
1626356840000|2021-07-15 13:47:20|7184.5|7181.7|7185|7182.2|7187.5|7184.7|7183.1|7180.3|57
1626356850000|2021-07-15 13:47:30|7185.1|7182.3|7184|7181.2|7187|7184.2|7183.5|7180.7|61
1626356860000|2021-07-15 13:47:40|7183.1|7180.3|7184|7181.2|7186|7183.2|7183|7180.2|32
1626356870000|2021-07-15 13:47:50|7184.5|7181.7|7183|7180.2|7185.5|7182.7|7182|7179.2|52
1626356880000|2021-07-15 13:48:00|7183.1|7180.3|7187|7184.2|7187.5|7184.7|7183|7180.2|52
1626356890000|2021-07-15 13:48:10|7189|7186.2|7188.1|7185.3|7190|7187.2|7187.5|7184.7|43
1626356900000|2021-07-15 13:48:20|7188|7185.2|7188.1|7185.3|7189|7186.2|7187|7184.2|25
1626356910000|2021-07-15 13:48:30|7188|7185.2|7189|7186.2|7192.5|7189.7|7188|7185.2|111
1626356920000|2021-07-15 13:48:40|7188.1|7185.3|7188|7185.2|7189|7186.2|7185|7182.2|48
1626356930000|2021-07-15 13:48:50|7188.5|7185.7|7187|7184.2|7189|7186.2|7187|7184.2|21
1626356940000|2021-07-15 13:49:00|7186.5|7183.7|7188|7185.2|7192|7189.2|7186.5|7183.7|74
1626356950000|2021-07-15 13:49:10|7188.1|7185.3|7187|7184.2|7189|7186.2|7187|7184.2|22
1626356960000|2021-07-15 13:49:20|7187.1|7184.3|7188|7185.2|7189.1|7186.3|7187|7184.2|42
1626356970000|2021-07-15 13:49:30|7188.1|7185.3|7188|7185.2|7189|7186.2|7187|7184.2|48
1626356980000|2021-07-15 13:49:40|7189|7186.2|7189|7186.2|7189|7186.2|7186.1|7183.3|52
1626356990000|2021-07-15 13:49:50|7189.9|7187.1|7189|7186.2|7191.5|7188.7|7189|7186.2|39
1626357000000|2021-07-15 13:50:00|7188.5|7185.7|7187.9|7185.1|7189|7186.2|7187|7184.2|150
1626357010000|2021-07-15 13:50:10|7187.4|7184.6|7189.5|7186.7|7190|7187.2|7185.9|7183.1|75
1626357020000|2021-07-15 13:50:20|7189.4|7186.6|7188|7185.2|7189.5|7186.7|7187.9|7185.1|26
1626357030000|2021-07-15 13:50:30|7187.5|7184.7|7181.4|7178.6|7188|7185.2|7181|7178.2|71
1626357040000|2021-07-15 13:50:40|7180.9|7178.1|7179.9|7177.1|7182.9|7180.1|7179.7|7176.9|135
1626357050000|2021-07-15 13:50:50|7179|7176.2|7179|7176.2|7179.9|7177.1|7177.9|7175.1|31
1626357060000|2021-07-15 13:51:00|7178.9|7176.1|7180.9|7178.1|7181.9|7179.1|7177.9|7175.1|49
1626357070000|2021-07-15 13:51:10|7180.4|7177.6|7177.4|7174.6|7180.4|7177.6|7176.9|7174.1|27
1626357080000|2021-07-15 13:51:20|7177.9|7175.1|7178.9|7176.1|7178.9|7176.1|7176.4|7173.6|39
1626357090000|2021-07-15 13:51:30|7178|7175.2|7173.9|7171.1|7179|7176.2|7173.9|7171.1|143
1626357100000|2021-07-15 13:51:40|7174|7171.2|7169.4|7166.6|7174|7171.2|7167.9|7165.1|328
1626357110000|2021-07-15 13:51:50|7169.9|7167.1|7167.9|7165.1|7170.3|7167.5|7167.9|7165.1|48
1626357120000|2021-07-15 13:52:00|7168.9|7166.1|7160.3|7157.5|7168.9|7166.1|7159.9|7157.1|356
1626357130000|2021-07-15 13:52:10|7160.4|7157.6|7161.8|7159|7162|7159.2|7159.8|7157|108
1626357140000|2021-07-15 13:52:20|7161.9|7159.1|7162.8|7160|7163.8|7161|7161.8|7159|67
1626357150000|2021-07-15 13:52:30|7162.4|7159.6|7159.8|7157|7162.8|7160|7159.8|7157|151
1626357160000|2021-07-15 13:52:40|7159.7|7156.9|7157.8|7155|7160.3|7157.5|7157.3|7154.5|103
1626357170000|2021-07-15 13:52:50|7157.3|7154.5|7154.3|7151.5|7157.8|7155|7151.8|7149|188
1626357180000|2021-07-15 13:53:00|7154.8|7152|7156.8|7154|7157.3|7154.5|7154.8|7152|150
1626357190000|2021-07-15 13:53:10|7156.3|7153.5|7160.3|7157.5|7160.3|7157.5|7156.3|7153.5|93
1626357200000|2021-07-15 13:53:20|7159.8|7157|7161.8|7159|7162.3|7159.5|7159.8|7157|224
1626357210000|2021-07-15 13:53:30|7161.4|7158.6|7161.4|7158.6|7165.8|7163|7161.4|7158.6|115
1626357220000|2021-07-15 13:53:40|7161.8|7159|7162.4|7159.6|7163.8|7161|7160.4|7157.6|76
1626357230000|2021-07-15 13:53:50|7162.8|7160|7159.8|7157|7162.8|7160|7157.8|7155|81
1626357240000|2021-07-15 13:54:00|7159.9|7157.1|7162.5|7159.7|7163|7160.2|7159|7156.2|175
1626357250000|2021-07-15 13:54:10|7163|7160.2|7156|7153.2|7163.4|7160.3|7155.1|7152.3|150
1626357260000|2021-07-15 13:54:20|7157|7154.2|7158|7155.2|7159|7156.2|7156.5|7153.7|104
1626357270000|2021-07-15 13:54:30|7157.5|7154.7|7157.1|7154.3|7159|7156.2|7156.1|7153.3|45
1626357280000|2021-07-15 13:54:40|7157.5|7154.7|7159|7156.2|7160.1|7157.3|7157|7154.2|51
1626357290000|2021-07-15 13:54:50|7160|7157.2|7162.5|7159.7|7162.5|7159.7|7160|7157.2|36
1626357300000|2021-07-15 13:55:00|7162.1|7159.3|7167|7164.2|7168.1|7165.3|7161.1|7158.3|204
1626357310000|2021-07-15 13:55:10|7167.1|7164.3|7168|7165.2|7168.1|7165.3|7166.1|7163.3|78
1626357320000|2021-07-15 13:55:20|7168.1|7165.3|7168.5|7165.7|7170.1|7167.3|7167.5|7164.7|133
1626357330000|2021-07-15 13:55:30|7168.6|7165.8|7166.5|7163.7|7171|7168.2|7166.5|7163.7|110
1626357340000|2021-07-15 13:55:40|7166.6|7163.8|7167|7164.2|7168.1|7165.3|7165.1|7162.3|32
1626357350000|2021-07-15 13:55:50|7167.1|7164.3|7166.5|7163.7|7169.5|7166.7|7166|7163.2|67
1626357360000|2021-07-15 13:56:00|7167.1|7164.3|7170.1|7167.3|7171.6|7168.8|7167|7164.2|177
1626357370000|2021-07-15 13:56:10|7169.5|7166.7|7169|7166.2|7170|7167.2|7168.5|7165.7|85
1626357380000|2021-07-15 13:56:20|7168.5|7165.7|7169.1|7166.3|7169.1|7166.3|7168|7165.2|14
1626357390000|2021-07-15 13:56:30|7169|7166.2|7171.1|7168.3|7172.1|7169.3|7169|7166.2|140
1626357400000|2021-07-15 13:56:40|7170.5|7167.7|7172|7169.2|7172|7169.2|7170|7167.2|32
1626357410000|2021-07-15 13:56:50|7172.1|7169.3|7178|7175.2|7178|7175.2|7172|7169.2|105
1626357420000|2021-07-15 13:57:00|7177.5|7174.7|7185.5|7182.7|7188|7185.2|7176.5|7173.7|279
1626357430000|2021-07-15 13:57:10|7186|7183.2|7184.5|7181.7|7187.5|7184.7|7184.1|7181.3|131
1626357440000|2021-07-15 13:57:20|7184.1|7181.3|7180.1|7177.3|7185.1|7182.3|7179|7176.2|85
1626357450000|2021-07-15 13:57:30|7180.5|7177.7|7180|7177.2|7180.5|7177.7|7178.1|7175.3|54
1626357460000|2021-07-15 13:57:40|7180.1|7177.3|7181|7178.2|7182|7179.2|7179|7176.2|36
1626357470000|2021-07-15 13:57:50|7181.1|7178.3|7183|7180.2|7184|7181.2|7181.1|7178.3|46
1626357480000|2021-07-15 13:58:00|7183.1|7180.3|7182|7179.2|7184|7181.2|7181|7178.2|36
1626357490000|2021-07-15 13:58:10|7182.1|7179.3|7185|7182.2|7186|7183.2|7182.1|7179.3|78
1626357500000|2021-07-15 13:58:20|7184.6|7181.8|7183|7180.2|7184.6|7181.8|7181.5|7178.7|41
1626357510000|2021-07-15 13:58:30|7182.1|7179.3|7183.1|7180.3|7183.1|7180.3|7182.1|7179.3|13
1626357520000|2021-07-15 13:58:40|7183.5|7180.7|7184.5|7181.7|7185|7182.2|7183|7180.2|60
1626357530000|2021-07-15 13:58:50|7184.1|7181.3|7188|7185.2|7188|7185.2|7184|7181.2|62
1626357540000|2021-07-15 13:59:00|7187|7184.2|7187.1|7184.3|7188|7185.2|7186.5|7183.7|34
1626357550000|2021-07-15 13:59:10|7188|7185.2|7188|7185.2|7189|7186.2|7188|7185.2|53
1626357560000|2021-07-15 13:59:20|7188.1|7185.3|7189|7186.2|7189|7186.2|7188|7185.2|47
1626357570000|2021-07-15 13:59:30|7189.1|7186.3|7188|7185.2|7192|7189.2|7187.5|7184.7|130
1626357580000|2021-07-15 13:59:40|7187.5|7184.7|7183|7180.2|7187.5|7184.7|7182|7179.2|82
1626357590000|2021-07-15 13:59:50|7183.5|7180.7|7182|7179.2|7185|7182.2|7182|7179.2|87
1626357600000|2021-07-15 14:00:00|7181.9|7179.1|7184.5|7181.7|7185|7182.2|7181.9|7179.1|137
1626357610000|2021-07-15 14:00:10|7185|7182.2|7190.1|7187.3|7190.1|7187.3|7185|7182.2|96
1626357620000|2021-07-15 14:00:20|7190|7187.2|7190.1|7187.3|7193|7190.2|7189|7186.2|97
1626357630000|2021-07-15 14:00:30|7190.2|7187.4|7192.1|7189.3|7193.1|7190.3|7190.2|7187.4|79
1626357640000|2021-07-15 14:00:40|7192|7189.2|7195.1|7192.3|7195.5|7192.7|7192|7189.2|162
1626357650000|2021-07-15 14:00:50|7196|7193.2|7194.5|7191.7|7196|7193.2|7192.1|7189.3|85
1626357660000|2021-07-15 14:01:00|7195|7192.2|7199.5|7196.7|7202.1|7199.3|7195|7192.2|270
1626357670000|2021-07-15 14:01:10|7200|7197.2|7200|7197.2|7201|7198.2|7199|7196.2|81
1626357680000|2021-07-15 14:01:20|7197|7194.2|7195.5|7192.7|7197.5|7194.7|7195.5|7192.7|283
1626357690000|2021-07-15 14:01:30|7195.1|7192.3|7194.5|7191.7|7196|7193.2|7193|7190.2|109
1626357700000|2021-07-15 14:01:40|7196|7193.2|7198|7195.2|7199.1|7196.3|7196|7193.2|65
1626357710000|2021-07-15 14:01:50|7198.1|7195.3|7197.1|7194.3|7199|7196.2|7196|7193.2|84
1626357720000|2021-07-15 14:02:00|7198.1|7195.3|7196|7193.2|7199.1|7196.3|7195|7192.2|40
1626357730000|2021-07-15 14:02:10|7195.5|7192.7|7194|7191.2|7196.1|7193.3|7193.5|7190.7|23
1626357740000|2021-07-15 14:02:20|7194.1|7191.3|7194|7191.2|7195.1|7192.3|7193|7190.2|302
1626357750000|2021-07-15 14:02:30|7193|7190.2|7194.5|7191.7|7197.1|7194.3|7193|7190.2|93
1626357760000|2021-07-15 14:02:40|7194.1|7191.3|7197|7194.2|7197|7194.2|7193.5|7190.7|33
1626357770000|2021-07-15 14:02:50|7197.5|7194.7|7201.5|7198.7|7202|7199.2|7197|7194.2|201
1626357780000|2021-07-15 14:03:00|7202|7199.2|7200|7197.2|7205|7202.2|7199.5|7196.7|388
1626357790000|2021-07-15 14:03:10|7201|7198.2|7200.1|7197.3|7201.1|7198.3|7198.6|7195.8|394
1626357800000|2021-07-15 14:03:20|7200.2|7197.4|7202.6|7199.8|7203.1|7200.3|7200.2|7197.4|122
1626357810000|2021-07-15 14:03:30|7202.2|7199.4|7200.1|7197.3|7202.2|7199.4|7199.1|7196.3|49
1626357820000|2021-07-15 14:03:40|7200.2|7197.4|7199.1|7196.3|7200.2|7197.4|7198.1|7195.3|46
1626357830000|2021-07-15 14:03:50|7199.2|7196.4|7202.1|7199.3|7202.1|7199.3|7199.1|7196.3|38
1626357840000|2021-07-15 14:04:00|7202.5|7199.7|7203.1|7200.3|7203.2|7200.4|7201.1|7198.3|44
1626357850000|2021-07-15 14:04:10|7202.1|7199.3|7203.1|7200.3|7204.1|7201.3|7201.6|7198.8|93
1626357860000|2021-07-15 14:04:20|7202.6|7199.8|7202.1|7199.3|7202.6|7199.8|7200.6|7197.8|81
1626357870000|2021-07-15 14:04:30|7202|7199.2|7204.1|7201.3|7205|7202.2|7201.1|7198.3|67
1626357880000|2021-07-15 14:04:40|7204|7201.2|7201.5|7198.7|7204|7201.2|7201.5|7198.7|41
1626357890000|2021-07-15 14:04:50|7202|7199.2|7201.5|7198.7|7202.1|7199.3|7201|7198.2|46
1626357900000|2021-07-15 14:05:00|7201.1|7198.3|7204.1|7201.3|7205.1|7202.3|7201.1|7198.3|105
1626357910000|2021-07-15 14:05:10|7204|7201.2|7203.1|7200.3|7204.5|7201.7|7202|7199.2|55
1626357920000|2021-07-15 14:05:20|7203|7200.2|7200.1|7197.3|7203|7200.2|7199.1|7196.3|55
1626357930000|2021-07-15 14:05:30|7200.5|7197.7|7200.1|7197.3|7202.1|7199.3|7200.1|7197.3|34
1626357940000|2021-07-15 14:05:40|7199.9|7197.1|7199.1|7196.3|7201.1|7198.3|7198.2|7195.4|103
1626357950000|2021-07-15 14:05:50|7198.2|7195.4|7197.6|7194.8|7199.1|7196.3|7197.1|7194.3|65
1626357960000|2021-07-15 14:06:00|7197.1|7194.3|7201.2|7198.4|7201.2|7198.4|7197.1|7194.3|36
1626357970000|2021-07-15 14:06:10|7201.1|7198.3|7203.1|7200.3|7204.1|7201.3|7200.2|7197.4|108
1626357980000|2021-07-15 14:06:20|7202.6|7199.8|7202.1|7199.3|7203.1|7200.3|7201.6|7198.8|25
1626357990000|2021-07-15 14:06:30|7203.1|7200.3|7202.6|7199.8|7204.1|7201.3|7202.1|7199.3|289
1626358000000|2021-07-15 14:06:40|7203.1|7200.3|7203.1|7200.3|7205.1|7202.3|7202.1|7199.3|70
1626358010000|2021-07-15 14:06:50|7202.1|7199.3|7201.1|7198.3|7203.1|7200.3|7201.1|7198.3|39
1626358020000|2021-07-15 14:07:00|7200.6|7197.8|7200.2|7197.4|7201.2|7198.4|7199.6|7196.8|27
1626358030000|2021-07-15 14:07:10|7200.6|7197.8|7201.1|7198.3|7202.2|7199.4|7200.6|7197.8|18
1626358040000|2021-07-15 14:07:20|7201.2|7198.4|7201.1|7198.3|7203.1|7200.3|7201.1|7198.3|17
1626358050000|2021-07-15 14:07:30|7200.1|7197.3|7198.1|7195.3|7200.1|7197.3|7198.1|7195.3|31
1626358060000|2021-07-15 14:07:40|7198|7195.2|7200.1|7197.3|7201.1|7198.3|7197.1|7194.3|28
1626358070000|2021-07-15 14:07:50|7199.6|7196.8|7202.1|7199.3|7202.1|7199.3|7199.1|7196.3|36
1626358080000|2021-07-15 14:08:00|7201.6|7198.8|7203.6|7200.8|7204.1|7201.3|7201.6|7198.8|42
1626358090000|2021-07-15 14:08:10|7204.1|7201.3|7206.1|7203.3|7206.1|7203.3|7203.1|7200.3|122
1626358100000|2021-07-15 14:08:20|7205.2|7202.4|7206.1|7203.3|7207.1|7204.3|7205.1|7202.3|175
1626358110000|2021-07-15 14:08:30|7206.2|7203.4|7205.2|7202.4|7207.1|7204.3|7205.1|7202.3|69
1626358120000|2021-07-15 14:08:40|7206.1|7203.3|7206.1|7203.3|7207.1|7204.3|7205.2|7202.4|43
1626358130000|2021-07-15 14:08:50|7205.1|7202.3|7205.1|7202.3|7206.1|7203.3|7205.1|7202.3|42
1626358140000|2021-07-15 14:09:00|7205.2|7202.4|7205.6|7202.8|7206.6|7203.8|7205.2|7202.4|49
1626358150000|2021-07-15 14:09:10|7205.7|7202.9|7206.1|7203.3|7208.1|7205.3|7205.2|7202.4|68
1626358160000|2021-07-15 14:09:20|7206.2|7203.4|7207.1|7204.3|7207.6|7204.8|7205.6|7202.8|27
1626358170000|2021-07-15 14:09:30|7207.2|7204.4|7206.6|7203.8|7208.1|7205.3|7206.2|7203.4|31
1626358180000|2021-07-15 14:09:40|7207.1|7204.3|7203.1|7200.3|7207.1|7204.3|7202.1|7199.3|68
1626358190000|2021-07-15 14:09:50|7204.1|7201.3|7205.1|7202.3|7206.1|7203.3|7203.1|7200.3|32
1626358200000|2021-07-15 14:10:00|7204.2|7201.4|7206.2|7203.4|7207.1|7204.3|7204.1|7201.3|41
1626358210000|2021-07-15 14:10:10|7207.1|7204.3|7206.2|7203.4|7208.2|7205.4|7206.1|7203.3|73
1626358220000|2021-07-15 14:10:20|7206.1|7203.3|7207.2|7204.4|7209.1|7206.3|7206.1|7203.3|61
1626358230000|2021-07-15 14:10:30|7208.2|7205.4|7206.1|7203.3|7209|7206.2|7206.1|7203.3|101
1626358240000|2021-07-15 14:10:40|7206.2|7203.4|7203.1|7200.3|7207.1|7204.3|7202.6|7199.8|51
1626358250000|2021-07-15 14:10:50|7202.2|7199.4|7204.1|7201.3|7204.2|7201.4|7202.1|7199.3|33
1626358260000|2021-07-15 14:11:00|7203.6|7200.8|7201.1|7198.3|7203.6|7200.8|7201.1|7198.3|67
1626358270000|2021-07-15 14:11:10|7200.1|7197.3|7201.1|7198.3|7201.2|7198.4|7200.1|7197.3|96
1626358280000|2021-07-15 14:11:20|7200.1|7197.3|7201.1|7198.3|7201.2|7198.4|7198.1|7195.3|203
1626358290000|2021-07-15 14:11:30|7200.1|7197.3|7200.6|7197.8|7202.1|7199.3|7199.6|7196.8|24
1626358300000|2021-07-15 14:11:40|7201.1|7198.3|7201.5|7198.7|7202.1|7199.3|7197.1|7194.3|225
1626358310000|2021-07-15 14:11:50|7201.1|7198.3|7201.9|7199.1|7202.1|7199.3|7201.1|7198.3|11
1626358320000|2021-07-15 14:12:00|7201.8|7199|7201.1|7198.3|7202.9|7200.1|7200.9|7198.1|38
1626358330000|2021-07-15 14:12:10|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|7199.9|7197.1|47
1626358340000|2021-07-15 14:12:20|7201.5|7198.7|7203.9|7201.1|7203.9|7201.1|7201.5|7198.7|13
1626358350000|2021-07-15 14:12:30|7203.5|7200.7|7202|7199.2|7204.9|7202.1|7202|7199.2|32
1626358360000|2021-07-15 14:12:40|7201.9|7199.1|7202|7199.2|7202.5|7199.7|7201.5|7198.7|16
1626358370000|2021-07-15 14:12:50|7201.9|7199.1|7201.5|7198.7|7202|7199.2|7200.9|7198.1|12
1626358380000|2021-07-15 14:13:00|7201.1|7198.3|7205.9|7203.1|7207|7204.2|7201.1|7198.3|59
1626358390000|2021-07-15 14:13:10|7206|7203.2|7204.9|7202.1|7206.1|7203.3|7204.6|7201.8|20
1626358400000|2021-07-15 14:13:20|7204.5|7201.7|7203.5|7200.7|7205.1|7202.3|7203.1|7200.3|26
1626358410000|2021-07-15 14:13:30|7203.1|7200.3|7203.5|7200.7|7204|7201.2|7202|7199.2|30
1626358420000|2021-07-15 14:13:40|7203.9|7201.1|7202|7199.2|7203.9|7201.1|7202|7199.2|7
1626358430000|2021-07-15 14:13:50|7201.9|7199.1|7202.5|7199.7|7202.9|7200.1|7201.9|7199.1|15
1626358440000|2021-07-15 14:14:00|7202.9|7200.1|7203.9|7201.1|7206.1|7203.3|7202.9|7200.1|66
1626358450000|2021-07-15 14:14:10|7204|7201.2|7203.9|7201.1|7204.1|7201.3|7203.5|7200.7|31
1626358460000|2021-07-15 14:14:20|7204.1|7201.3|7203.5|7200.7|7204.5|7201.7|7202.9|7200.1|26
1626358470000|2021-07-15 14:14:30|7203.9|7201.1|7202.5|7199.7|7204.5|7201.7|7202.5|7199.7|40
1626358480000|2021-07-15 14:14:40|7202.9|7200.1|7201.9|7199.1|7202.9|7200.1|7201.9|7199.1|16
1626358490000|2021-07-15 14:14:50|7202.1|7199.3|7202|7199.2|7202.5|7199.7|7200.5|7197.7|30
1626358500000|2021-07-15 14:15:00|7201.9|7199.1|7206.9|7204.1|7207.1|7204.3|7201.9|7199.1|79
1626358510000|2021-07-15 14:15:10|7206.5|7203.7|7205.9|7203.1|7206.5|7203.7|7205|7202.2|34
1626358520000|2021-07-15 14:15:20|7205.5|7202.7|7207.5|7204.7|7207.9|7205.1|7205.5|7202.7|77
1626358530000|2021-07-15 14:15:30|7207.1|7204.3|7204.9|7202.1|7207.1|7204.3|7204.9|7202.1|41
1626358540000|2021-07-15 14:15:40|7204.5|7201.7|7204|7201.2|7204.9|7202.1|7202.9|7200.1|37
1626358550000|2021-07-15 14:15:50|7204.1|7201.3|7203.5|7200.7|7204.9|7202.1|7202.9|7200.1|39
1626358560000|2021-07-15 14:16:00|7203.9|7201.1|7203.9|7201.1|7205.9|7203.1|7203|7200.2|39
1626358570000|2021-07-15 14:16:10|7203|7200.2|7202.9|7200.1|7203.5|7200.7|7202.9|7200.1|14
1626358580000|2021-07-15 14:16:20|7203.1|7200.3|7203.1|7200.3|7203.9|7201.1|7202.9|7200.1|29
1626358590000|2021-07-15 14:16:30|7203.9|7201.1|7204.5|7201.7|7204.9|7202.1|7203|7200.2|9
1626358600000|2021-07-15 14:16:40|7204.9|7202.1|7206.9|7204.1|7206.9|7204.1|7204.9|7202.1|37
1626358610000|2021-07-15 14:16:50|7207.1|7204.3|7204.9|7202.1|7209.1|7206.3|7203.9|7201.1|289
1626358620000|2021-07-15 14:17:00|7204.4|7201.6|7203.9|7201.1|7204.8|7202|7202.8|7200|19
1626358630000|2021-07-15 14:17:10|7203.8|7201|7200.9|7198.1|7203.8|7201|7200.9|7198.1|36
1626358640000|2021-07-15 14:17:20|7200.8|7198|7198.8|7196|7201.8|7199|7198.8|7196|292
1626358650000|2021-07-15 14:17:30|7198.9|7196.1|7197.8|7195|7199.8|7197|7196.8|7194|334
1626358660000|2021-07-15 14:17:40|7197.7|7194.9|7199.7|7196.9|7199.8|7197|7196.3|7193.5|82
1626358670000|2021-07-15 14:17:50|7199.8|7197|7198.7|7195.9|7199.8|7197|7197.8|7195|82
1626358680000|2021-07-15 14:18:00|7198.8|7196|7199.3|7196.5|7203.3|7200.5|7198.8|7196|125
1626358690000|2021-07-15 14:18:10|7198.8|7196|7197.3|7194.5|7198.8|7196|7196.7|7193.9|87
1626358700000|2021-07-15 14:18:20|7197.7|7194.9|7198.8|7196|7198.8|7196|7197.3|7194.5|356
1626358710000|2021-07-15 14:18:30|7198.7|7195.9|7201.4|7198.6|7201.4|7198.6|7196.8|7194|73
1626358720000|2021-07-15 14:18:40|7201.8|7199|7202.9|7200.1|7205.9|7203.1|7201.8|7199|82
1626358730000|2021-07-15 14:18:50|7202.8|7200|7202.4|7199.6|7202.8|7200|7200.8|7198|21
1626358740000|2021-07-15 14:19:00|7201.9|7199.1|7200.9|7198.1|7202.9|7200.1|7200.8|7198|16
1626358750000|2021-07-15 14:19:10|7201.8|7199|7202.4|7199.6|7202.9|7200.1|7200.8|7198|13
1626358760000|2021-07-15 14:19:20|7202.8|7200|7202.9|7200.1|7203.4|7200.6|7201.8|7199|19
1626358770000|2021-07-15 14:19:30|7202.8|7200|7201.9|7199.1|7204.4|7201.6|7201.9|7199.1|13
1626358780000|2021-07-15 14:19:40|7201.8|7199|7200.8|7198|7201.8|7199|7198.8|7196|132
1626358790000|2021-07-15 14:19:50|7200.7|7197.9|7197.7|7194.9|7201.8|7199|7197.7|7194.9|81
1626358800000|2021-07-15 14:20:00|7197.8|7195|7199.8|7197|7200.8|7198|7197.8|7195|62
1626358810000|2021-07-15 14:20:10|7199.4|7196.6|7199.8|7197|7200.8|7198|7199.4|7196.6|14
1626358820000|2021-07-15 14:20:20|7200.3|7197.5|7200.8|7198|7201.8|7199|7199.8|7197|20
1626358830000|2021-07-15 14:20:30|7200.4|7197.6|7201.9|7199.1|7201.9|7199.1|7199.8|7197|49
1626358840000|2021-07-15 14:20:40|7201.8|7199|7201.8|7199|7201.9|7199.1|7200.8|7198|18
1626358850000|2021-07-15 14:20:50|7201.9|7199.1|7202.4|7199.6|7202.8|7200|7200.9|7198.1|18
1626358860000|2021-07-15 14:21:00|7201.9|7199.1|7201.8|7199|7202.9|7200.1|7201.8|7199|18
1626358870000|2021-07-15 14:21:10|7201.9|7199.1|7200.8|7198|7202.8|7200|7199.9|7197.1|29
1626358880000|2021-07-15 14:21:20|7200.9|7198.1|7197.8|7195|7200.9|7198.1|7196.8|7194|83
1626358890000|2021-07-15 14:21:30|7196.9|7194.1|7196.8|7194|7197.8|7195|7196.8|7194|42
1626358900000|2021-07-15 14:21:40|7196.3|7193.5|7193.8|7191|7196.3|7193.5|7192.7|7189.9|247
1626358910000|2021-07-15 14:21:50|7193.7|7190.9|7190.8|7188|7194.7|7191.9|7190.8|7188|143
1626358920000|2021-07-15 14:22:00|7191.7|7188.9|7190.7|7187.9|7192.7|7189.9|7190.3|7187.4|95
1626358930000|2021-07-15 14:22:10|7189.7|7186.9|7192.8|7190|7193.8|7191|7189.3|7186.5|66
1626358940000|2021-07-15 14:22:20|7192.7|7189.9|7192.7|7189.9|7193.3|7190.5|7191.8|7189|43
1626358950000|2021-07-15 14:22:30|7192.3|7189.5|7191.8|7189|7192.8|7190|7191.8|7189|20
1626358960000|2021-07-15 14:22:40|7192.7|7189.9|7191.8|7189|7194.9|7190|7190.7|7184.9|68
1626358970000|2021-07-15 14:22:50|7192.3|7189.5|7192.3|7189.5|7192.8|7190|7191.8|7189|26
1626358980000|2021-07-15 14:23:00|7191.8|7189|7191.8|7189|7192.8|7190|7191.7|7188.9|59
1626358990000|2021-07-15 14:23:10|7192.3|7189.5|7193.8|7191|7194.3|7191.5|7191.8|7189|38
1626359000000|2021-07-15 14:23:20|7194.3|7191.5|7194.8|7192|7195.7|7192.9|7193.8|7191|43
1626359010000|2021-07-15 14:23:30|7194.3|7191.5|7193.3|7190.5|7195.8|7193|7192.8|7190|120
1626359020000|2021-07-15 14:23:40|7192.8|7190|7192.3|7189.5|7193.7|7190.9|7191.3|7188.5|46
1626359030000|2021-07-15 14:23:50|7191.8|7189|7191.8|7189|7192.8|7190|7190.8|7188|40
1626359040000|2021-07-15 14:24:00|7191.9|7189.1|7193.8|7191|7194.8|7192|7191.9|7189.1|39
1626359050000|2021-07-15 14:24:10|7193.3|7190.5|7194.7|7191.9|7194.7|7191.9|7192.8|7190|8
1626359060000|2021-07-15 14:24:20|7194.8|7192|7194.8|7192|7195.3|7192.5|7193.8|7191|31
1626359070000|2021-07-15 14:24:30|7194.3|7191.5|7193.8|7191|7194.3|7191.5|7192.8|7190|28
1626359080000|2021-07-15 14:24:40|7194.8|7192|7192.8|7190|7194.8|7192|7192.8|7190|33
1626359090000|2021-07-15 14:24:50|7193.8|7191|7193.8|7191|7194.8|7192|7193.8|7191|20
1626359100000|2021-07-15 14:25:00|7192.8|7190|7193.8|7191|7193.8|7191|7191.8|7189|25
1626359110000|2021-07-15 14:25:10|7193.3|7190.5|7192.3|7189.5|7193.3|7190.5|7191.8|7189|15
1626359120000|2021-07-15 14:25:20|7191.8|7189|7189.8|7187|7191.8|7189|7189.8|7187|16
1626359130000|2021-07-15 14:25:30|7190.3|7187.5|7186.3|7183.5|7190.8|7188|7185.7|7182.9|127
1626359140000|2021-07-15 14:25:40|7185.8|7183|7185.8|7183|7187.7|7184.9|7184.7|7181.9|157
1626359150000|2021-07-15 14:25:50|7185.7|7182.9|7184.7|7181.9|7185.8|7183|7181.7|7178.9|271
1626359160000|2021-07-15 14:26:00|7184.8|7182|7182.7|7179.9|7184.8|7182|7182.7|7179.9|36
1626359170000|2021-07-15 14:26:10|7182.8|7180|7183.7|7180.9|7183.7|7180.9|7181.7|7178.9|69
1626359180000|2021-07-15 14:26:20|7183.8|7181|7182.8|7180|7184.7|7181.9|7182.7|7179.9|41
1626359190000|2021-07-15 14:26:30|7182.7|7179.9|7181.8|7179|7183.7|7180.9|7181.8|7179|54
1626359200000|2021-07-15 14:26:40|7181.7|7178.9|7178.7|7175.9|7181.7|7178.9|7178.7|7175.9|56
1626359210000|2021-07-15 14:26:50|7179.2|7176.4|7178.7|7175.9|7180.7|7177.9|7178.7|7175.9|59
1626359220000|2021-07-15 14:27:00|7178.8|7176|7177.8|7175|7178.8|7176|7176.7|7173.9|70
1626359230000|2021-07-15 14:27:10|7178.7|7175.9|7180.8|7178|7180.8|7178|7177.7|7174.9|105
1626359240000|2021-07-15 14:27:20|7180.7|7177.9|7179.8|7177|7181.8|7179|7179.8|7177|171
1626359250000|2021-07-15 14:27:30|7179.9|7177.1|7176.8|7174|7179.9|7177.1|7175.8|7173|41
1626359260000|2021-07-15 14:27:40|7176.3|7173.5|7175.8|7173|7176.8|7174|7174.8|7172|55
1626359270000|2021-07-15 14:27:50|7175.7|7172.9|7177.7|7174.9|7177.7|7174.9|7174.8|7172|32
1626359280000|2021-07-15 14:28:00|7177.2|7174.4|7178.2|7175.4|7180.7|7177.9|7177.2|7174.4|38
1626359290000|2021-07-15 14:28:10|7177.8|7175|7178.8|7176|7179.7|7176.9|7177.7|7174.9|19
1626359300000|2021-07-15 14:28:20|7179.2|7176.4|7176.7|7173.9|7179.8|7177|7176.7|7173.9|67
1626359310000|2021-07-15 14:28:30|7176.8|7174|7177.8|7175|7178.2|7175.4|7176.8|7174|7
1626359320000|2021-07-15 14:28:40|||||||||12
1626359330000|2021-07-15 14:28:50|7177.4|7174.6|7176.8|7174|7177.4|7174.6|7176.8|7174|30
1626359340000|2021-07-15 14:29:00|7176.7|7173.9|7184.8|7182|7184.8|7182|7176.7|7173.9|115
1626359350000|2021-07-15 14:29:10|7185.7|7182.9|7182.7|7179.9|7186.2|7183.4|7182.7|7179.9|147
1626359360000|2021-07-15 14:29:20|7182.8|7180|7181.2|7178.4|7182.8|7180|7181.2|7178.4|28
1626359370000|2021-07-15 14:29:30|7181.3|7178.5|7181.7|7178.9|7181.8|7179|7181.2|7178.4|15
1626359380000|2021-07-15 14:29:40|7181.8|7179|7180.7|7177.9|7181.8|7179|7180.7|7177.9|21
1626359390000|2021-07-15 14:29:50|7180.2|7177.4|7181.2|7178.4|7181.7|7178.9|7180.2|7177.4|20
1626359400000|2021-07-15 14:30:00|7182.2|7179.4|7182.8|7180|7184.2|7181.4|7182.2|7179.4|79
1626359410000|2021-07-15 14:30:10|7182.7|7179.9|7184.7|7181.9|7184.7|7181.9|7181.7|7178.9|54
1626359420000|2021-07-15 14:30:20|7184.2|7181.4|7181.3|7178.5|7184.2|7181.4|7181.3|7178.5|22
1626359430000|2021-07-15 14:30:30|7181.4|7178.6|7181.8|7179|7182.8|7180|7181.3|7178.5|11
1626359440000|2021-07-15 14:30:40|7181.4|7178.6|7182.3|7179.5|7182.8|7180|7181.3|7178.5|19
1626359450000|2021-07-15 14:30:50|7183.3|7180.5|7183.8|7181|7183.8|7181|7182.8|7180|28
1626359460000|2021-07-15 14:31:00|7184.2|7181.4|7185.2|7182.4|7187.2|7184.4|7183.7|7180.9|36
1626359470000|2021-07-15 14:31:10|7185.7|7182.9|7185.2|7182.4|7186.2|7183.4|7184.3|7181.5|36
1626359480000|2021-07-15 14:31:20|7185.8|7183|7186.7|7183.9|7186.8|7184|7184.8|7182|72
1626359490000|2021-07-15 14:31:30|7185.8|7183|7182.8|7180|7185.8|7183|7182.8|7180|19
1626359500000|2021-07-15 14:31:40|7183.2|7180.4|7184.2|7181.4|7184.8|7182|7183.2|7180.4|10
1626359510000|2021-07-15 14:31:50|7184.3|7181.5|7186.8|7184|7186.8|7184|7184.3|7181.5|27
1626359520000|2021-07-15 14:32:00|7186.9|7184.1|7192.4|7189.6|7192.4|7189.6|7186.9|7184.1|149
1626359530000|2021-07-15 14:32:10|7191.9|7189.1|7189.3|7186.5|7192.3|7189.5|7189.3|7186.5|98
1626359540000|2021-07-15 14:32:20|7189.4|7186.6|7189.9|7187.1|7190.4|7187.6|7189.3|7186.5|14
1626359550000|2021-07-15 14:32:30|7189.4|7186.6|7189.4|7186.6|7189.9|7187.1|7189.4|7186.6|21
1626359560000|2021-07-15 14:32:40|7189.9|7187.1|7189.9|7187.1|7190.8|7188|7189.9|7187.1|10
1626359570000|2021-07-15 14:32:50|7189.4|7186.6|7190.4|7187.6|7190.4|7187.6|7188.9|7186.1|12
1626359580000|2021-07-15 14:33:00|7190.9|7188.1|7195.4|7192.6|7195.9|7193.1|7190.9|7188.1|85
1626359590000|2021-07-15 14:33:10|7194.4|7191.6|7195.4|7192.6|7195.4|7192.6|7194.4|7191.6|38
1626359600000|2021-07-15 14:33:20|7194.9|7192.1|7196.9|7194.1|7197.9|7195.1|7194.9|7192.1|59
1626359610000|2021-07-15 14:33:30|7196.8|7194|7193.4|7190.6|7196.9|7194.1|7193.4|7190.6|59
1626359620000|2021-07-15 14:33:40|7193.9|7191.1|7193.9|7191.1|7194.9|7192.1|7193.4|7190.6|28
1626359630000|2021-07-15 14:33:50|7194.4|7191.6|7192.9|7190.1|7194.4|7191.6|7191.9|7189.1|29
1626359640000|2021-07-15 14:34:00|7193.9|7191.1|7194.4|7191.6|7195.9|7193.1|7192.8|7190|61
1626359650000|2021-07-15 14:34:10|7194.3|7191.5|7190.9|7188.1|7194.3|7191.5|7190.9|7188.1|24
1626359660000|2021-07-15 14:34:20|7191.8|7189|7191.9|7189.1|7192.9|7190.1|7191.4|7188.6|16
1626359670000|2021-07-15 14:34:30|7192.4|7189.6|7192.9|7190.1|7194.4|7191.6|7192.4|7189.6|20
1626359680000|2021-07-15 14:34:40|7192.8|7190|7190.9|7188.1|7192.8|7190|7189.8|7187|38
1626359690000|2021-07-15 14:34:50|7191.8|7189|7190.9|7188.1|7191.8|7189|7190.4|7187.6|22
1626359700000|2021-07-15 14:35:00|7191.4|7188.6|7190.8|7188|7191.9|7189.1|7190.4|7187.6|10
1626359710000|2021-07-15 14:35:10|7190.4|7187.6|7194.9|7192.1|7195.4|7192.6|7190.4|7187.6|44
1626359720000|2021-07-15 14:35:20|7195.4|7192.6|7193.3|7190.5|7195.8|7193|7191.4|7188.6|24
1626359730000|2021-07-15 14:35:30|7193.4|7190.6|7193.8|7191|7194.9|7192.1|7192.9|7190.1|39
1626359740000|2021-07-15 14:35:40|7193.4|7190.6|7192.4|7189.6|7193.9|7191.1|7192.4|7189.6|12
1626359750000|2021-07-15 14:35:50|7191.8|7189|7190.9|7188.1|7192.5|7189.6|7190.8|7188|83
1626359760000|2021-07-15 14:36:00|7190.8|7188|7191.9|7189.1|7191.9|7189.1|7188.9|7186.1|37
1626359770000|2021-07-15 14:36:10|7191.8|7189|7192.4|7189.6|7194.4|7191.6|7191.8|7189|11
1626359780000|2021-07-15 14:36:20|7192.8|7190|7190.4|7187.6|7193.9|7191.1|7189.9|7187.1|143
1626359790000|2021-07-15 14:36:30|7189.8|7187|7190.4|7187.6|7191.8|7189|7188.9|7186.1|11
1626359800000|2021-07-15 14:36:40|7190.3|7187.5|7188.9|7186.1|7190.3|7187.5|7187.4|7184.6|34
1626359810000|2021-07-15 14:36:50|7188.8|7186|7187.9|7185.1|7189.8|7187|7187.8|7185|13
1626359820000|2021-07-15 14:37:00|7187.8|7185|7183.9|7181.1|7187.9|7185.1|7183.8|7181|38
1626359830000|2021-07-15 14:37:10|7183.8|7181|7178.8|7176|7183.8|7181|7177.8|7175|196
1626359840000|2021-07-15 14:37:20|7178.4|7175.6|7179.8|7177|7180.8|7178|7178.4|7175.6|33
1626359850000|2021-07-15 14:37:30|7179.9|7177.1|7179.4|7176.6|7180.8|7178|7178.8|7176|33
1626359860000|2021-07-15 14:37:40|7178.9|7176.1|7178.9|7176.1|7179.9|7177.1|7178.8|7176|16
1626359870000|2021-07-15 14:37:50|7179.4|7176.6|7178.8|7176|7180.8|7178|7178.8|7176|21
1626359880000|2021-07-15 14:38:00|7179.4|7176.6|7179.9|7177.1|7180.8|7178|7178.9|7176.1|7
1626359890000|2021-07-15 14:38:10|7180.8|7178|7185.9|7183.1|7185.9|7183.1|7180.8|7178|110
1626359900000|2021-07-15 14:38:20|7186.4|7183.6|7186.4|7183.6|7189.4|7186.6|7185.9|7183.1|77
1626359910000|2021-07-15 14:38:30|7186.8|7184|7185.9|7183.1|7188.9|7186.1|7185.9|7183.1|94
1626359920000|2021-07-15 14:38:40|7186.4|7183.6|7187.8|7185|7187.9|7185.1|7186.4|7183.6|20
1626359930000|2021-07-15 14:38:50|7187.9|7185.1|7188.8|7186|7189.4|7186.6|7187.4|7184.6|37
1626359940000|2021-07-15 14:39:00|7188.4|7185.6|7189.4|7186.6|7189.9|7187.1|7188.4|7185.6|10
1626359950000|2021-07-15 14:39:10|7188.9|7186.1|7189.9|7187.1|7190.4|7187.6|7188.9|7186.1|11
1626359960000|2021-07-15 14:39:20|7189.8|7187|7187.3|7184.5|7189.8|7187|7187.3|7184.5|42
1626359970000|2021-07-15 14:39:30|7186.9|7184.1|7182.9|7180.1|7186.9|7184.1|7181.3|7178.5|81
1626359980000|2021-07-15 14:39:40|7183.3|7180.5|7183.3|7180.5|7183.8|7181|7182.8|7180|41
1626359990000|2021-07-15 14:39:50|7182.8|7180|7184.9|7182.1|7185.3|7182.5|7182.8|7180|34
1626360000000|2021-07-15 14:40:00|7185.8|7183|7185.8|7183|7186.8|7184|7183.9|7181.1|9
1626360010000|2021-07-15 14:40:10|7185.3|7182.5|7185.8|7183|7186.8|7184|7184.8|7182|18
1626360020000|2021-07-15 14:40:20|7185.3|7182.5|7184.9|7182.1|7185.3|7182.5|7181.8|7179|43
1626360030000|2021-07-15 14:40:30|7185.8|7183|7182.8|7180|7186.8|7184|7180.8|7178|161
1626360040000|2021-07-15 14:40:40|7182.3|7179.5|7180.8|7178|7182.8|7180|7180.3|7177.5|34
1626360050000|2021-07-15 14:40:50|7179.8|7177|7181.3|7178.5|7181.3|7178.5|7178.8|7176|87
1626360060000|2021-07-15 14:41:00|7181.8|7179|7180.8|7178|7182.8|7180|7178.8|7176|229
1626360070000|2021-07-15 14:41:10|7180.7|7177.9|7179.8|7177|7181.8|7179|7179.8|7177|15
1626360080000|2021-07-15 14:41:20|7180.7|7177.9|7179.8|7177|7180.7|7177.9|7177.8|7175|38
1626360090000|2021-07-15 14:41:30|7178.9|7176.1|7179.8|7177|7179.8|7177|7178.8|7176|22
1626360100000|2021-07-15 14:41:40|7181.8|7179|7179.8|7177|7182.7|7179.9|7179.8|7177|93
1626360110000|2021-07-15 14:41:50|7179.7|7176.9|7179.8|7177|7180.8|7178|7179.2|7176.4|34
1626360120000|2021-07-15 14:42:00|7179.9|7177.1|7183.2|7180.4|7183.2|7180.4|7179.9|7177.1|41
1626360130000|2021-07-15 14:42:10|7183.8|7181|7180.7|7177.9|7183.8|7181|7178.8|7176|74
1626360140000|2021-07-15 14:42:20|7180.8|7178|7178.2|7175.4|7180.8|7178|7177.8|7175|22
1626360150000|2021-07-15 14:42:30|7177.8|7175|7175.2|7172.4|7179.8|7175|7174.7|7169.8|139
1626360160000|2021-07-15 14:42:40|7175.7|7172.9|7176.8|7174|7176.8|7174|7174.8|7172|41
1626360170000|2021-07-15 14:42:50|7177.7|7174.9|7176.7|7173.9|7178.2|7175.4|7176.7|7173.9|17
1626360180000|2021-07-15 14:43:00|7176.8|7174|7176.7|7173.9|7177.8|7175|7175.7|7172.9|25
1626360190000|2021-07-15 14:43:10|7176.2|7173.4|7176.8|7174|7177.8|7175|7176.2|7173.4|23
1626360200000|2021-07-15 14:43:20|7177.8|7175|7177.2|7174.4|7177.8|7175|7176.2|7173.4|23
1626360210000|2021-07-15 14:43:30|7176.8|7174|7177.8|7175|7178.7|7175.9|7176.8|7174|7
1626360220000|2021-07-15 14:43:40|7178.7|7175.9|7179.8|7177|7179.8|7177|7177.8|7175|23
1626360230000|2021-07-15 14:43:50|7180.7|7177.9|7180.2|7177.4|7181.8|7179|7179.8|7177|55
1626360240000|2021-07-15 14:44:00|7180.7|7177.9|7181.7|7178.9|7183.7|7180.9|7180.7|7177.9|26
1626360250000|2021-07-15 14:44:10|7181.8|7179|7180.8|7178|7181.8|7179|7179.8|7177|25
1626360260000|2021-07-15 14:44:20|7180.7|7177.9|7180.2|7177.4|7180.8|7178|7179.7|7176.9|15
1626360270000|2021-07-15 14:44:30|7180.7|7177.9|7179.7|7176.9|7180.7|7177.9|7178.8|7176|10
1626360280000|2021-07-15 14:44:40|7179.8|7177|7179.8|7177|7179.8|7177|7178.7|7175.9|26
1626360290000|2021-07-15 14:44:50|7180.8|7178|7179.8|7177|7180.8|7178|7179.8|7177|9
1626360300000|2021-07-15 14:45:00|7180.8|7178|7179.8|7177|7181.8|7179|7179.8|7177|43
1626360310000|2021-07-15 14:45:10|7179.7|7176.9|7179.8|7177|7179.8|7177|7177.8|7175|17
1626360320000|2021-07-15 14:45:20|7180.7|7177.9|7181.8|7179|7181.8|7179|7179.8|7177|19
1626360330000|2021-07-15 14:45:30|7182.8|7180|7187.8|7185|7188.3|7185.5|7182.8|7180|178
1626360340000|2021-07-15 14:45:40|7187.3|7184.5|7186.3|7183.5|7188.3|7185.5|7185.9|7183.1|42
1626360350000|2021-07-15 14:45:50|7186.8|7184|7186.3|7183.5|7187.8|7185|7184.9|7182.1|49
1626360360000|2021-07-15 14:46:00|7186.2|7183.4|7189.8|7187|7190.3|7187.5|7185.8|7183|66
1626360370000|2021-07-15 14:46:10|7189.3|7186.5|7189.8|7187|7190.3|7187.5|7188.8|7186|12
1626360380000|2021-07-15 14:46:20|7189.3|7186.5|7189.3|7186.5|7189.9|7187.1|7188.8|7186|16
1626360390000|2021-07-15 14:46:30|7189.8|7187|7186.8|7184|7190.8|7188|7186.8|7184|38
1626360400000|2021-07-15 14:46:40|7187.3|7184.5|7187.8|7185|7188.8|7186|7186.8|7184|28
1626360410000|2021-07-15 14:46:50|7187.3|7184.5|7186.8|7184|7188.8|7186|7186.8|7184|27
1626360420000|2021-07-15 14:47:00|7186.3|7183.5|7186.8|7184|7188.3|7185.5|7186.2|7183.4|20
1626360430000|2021-07-15 14:47:10|7187.8|7185|7189.8|7187|7189.8|7187|7186.2|7183.4|54
1626360440000|2021-07-15 14:47:20|7189.7|7186.9|7188.8|7186|7189.7|7186.9|7187.8|7185|30
1626360450000|2021-07-15 14:47:30|7188.3|7185.5|7191.8|7189|7191.8|7189|7188.3|7185.5|23
1626360460000|2021-07-15 14:47:40|7191.3|7188.5|7194.2|7191.4|7194.8|7192|7190.8|7188|47
1626360470000|2021-07-15 14:47:50|7193.8|7191|7192.2|7189.4|7193.8|7191|7190.8|7188|32
1626360480000|2021-07-15 14:48:00|7192.8|7190|7192.8|7190|7193.2|7190.4|7191.8|7189|38
1626360490000|2021-07-15 14:48:10|7192.9|7190.1|7194.8|7192|7194.8|7192|7192.8|7190|28
1626360500000|2021-07-15 14:48:20|7194.9|7192.1|7194.8|7192|7194.9|7192.1|7193.8|7191|49
1626360510000|2021-07-15 14:48:30|7194.7|7191.9|7193.8|7191|7194.7|7191.9|7192.8|7190|16
1626360520000|2021-07-15 14:48:40|7192.8|7190|7193.8|7191|7193.9|7191.1|7192.8|7190|11
1626360530000|2021-07-15 14:48:50|7193.3|7190.5|7190.8|7188|7193.3|7190.5|7189.9|7187.1|11
1626360540000|2021-07-15 14:49:00|7189.9|7187.1|7188.8|7186|7190.3|7187.5|7188.8|7186|27
1626360550000|2021-07-15 14:49:10|7188.7|7185.9|7187.8|7185|7188.8|7186|7187.8|7185|53
1626360560000|2021-07-15 14:49:20|7186.9|7184.1|7188.8|7186|7188.9|7186.1|7186.9|7184.1|37
1626360570000|2021-07-15 14:49:30|7188.3|7185.5|7188.8|7186|7188.9|7186.1|7187.8|7185|14
1626360580000|2021-07-15 14:49:40|7188.9|7186.1|7188.8|7186|7188.9|7186.1|7187.8|7185|5
1626360590000|2021-07-15 14:49:50|7188.3|7185.5|7188.8|7186|7189.8|7187|7186.8|7184|64
1626360600000|2021-07-15 14:50:00|7189.8|7187|7186.8|7184|7189.9|7187.1|7185.8|7183|30
1626360610000|2021-07-15 14:50:10|7186.3|7183.5|7185.8|7183|7187.8|7185|7185.8|7183|13
1626360620000|2021-07-15 14:50:20|7185.9|7183.1|7187.8|7185|7188.3|7185.5|7185.8|7183|22
1626360630000|2021-07-15 14:50:30|7187.9|7185.1|7188.8|7186|7190.8|7188|7187.9|7185.1|30
1626360640000|2021-07-15 14:50:40|7187.9|7185.1|7189.3|7186.5|7189.9|7187.1|7187.9|7185.1|13
1626360650000|2021-07-15 14:50:50|7189.4|7186.6|7192.3|7189.5|7192.3|7189.5|7189.4|7186.6|24
1626360660000|2021-07-15 14:51:00|7192.8|7190|7191.9|7189.1|7193.9|7191.1|7191.9|7189.1|21
1626360670000|2021-07-15 14:51:10|7192.4|7189.6|7192.3|7189.5|7192.9|7190.1|7190.9|7188.1|48
1626360680000|2021-07-15 14:51:20|7191.9|7189.1|7193.9|7191.1|7193.9|7191.1|7191.9|7189.1|20
1626360690000|2021-07-15 14:51:30|7193.8|7191|7192.9|7190.1|7193.9|7191.1|7192.8|7190|36
1626360700000|2021-07-15 14:51:40|7193.9|7191.1|7195.9|7193.1|7195.9|7193.1|7193.8|7191|43
1626360710000|2021-07-15 14:51:50|7196.8|7194|7195.3|7192.5|7197.8|7195|7194.9|7192.1|58
1626360720000|2021-07-15 14:52:00|7194.9|7192.1|7198.8|7196|7198.8|7196|7194.8|7192|81
1626360730000|2021-07-15 14:52:10|7197.8|7195|7194.8|7192|7198.3|7195.5|7194.8|7192|27
1626360740000|2021-07-15 14:52:20|7194.9|7192.1|7194.3|7191.5|7195.3|7192.5|7193.9|7191.1|17
1626360750000|2021-07-15 14:52:30|7194.8|7192|7193.9|7191.1|7195.3|7192.5|7193.8|7191|33
1626360760000|2021-07-15 14:52:40|7194.3|7191.5|7196.9|7194.1|7196.9|7194.1|7194.3|7191.5|22
1626360770000|2021-07-15 14:52:50|7197.3|7194.5|7199.3|7196.5|7199.3|7196.5|7196.9|7194.1|20
1626360780000|2021-07-15 14:53:00|7198.9|7196.1|7198.8|7196|7199.8|7197|7198.8|7196|36
1626360790000|2021-07-15 14:53:10|7198.9|7196.1|7198.8|7196|7199.7|7196.9|7198.8|7196|50
1626360800000|2021-07-15 14:53:20|7197.8|7195|7198.8|7196|7198.8|7196|7197.8|7195|30
1626360810000|2021-07-15 14:53:30|7198.9|7196.1|7198.8|7196|7199.8|7197|7198.8|7196|44
1626360820000|2021-07-15 14:53:40|7198.3|7195.5|7199.8|7197|7199.8|7197|7197.8|7195|32
1626360830000|2021-07-15 14:53:50|7199.3|7196.5|7196.8|7194|7199.3|7196.5|7196.8|7194|175
1626360840000|2021-07-15 14:54:00|7195.8|7193|7195.2|7192.4|7195.8|7193|7193.8|7191|25
1626360850000|2021-07-15 14:54:10|7195.7|7192.9|7196.8|7194|7197.8|7195|7195.2|7192.4|35
1626360860000|2021-07-15 14:54:20|7195.8|7193|7195.8|7193|7195.8|7193|7195.7|7192.9|25
1626360870000|2021-07-15 14:54:30|7196.2|7193.4|7196.2|7193.4|7196.3|7193.5|7196.2|7193.4|8
1626360880000|2021-07-15 14:54:40|7196.3|7193.5|7196.8|7194|7196.8|7194|7195.7|7192.9|25
1626360890000|2021-07-15 14:54:50|7196.3|7193.5|7197.8|7195|7197.8|7195|7196.3|7193.5|3
1626360900000|2021-07-15 14:55:00|7197.7|7194.9|7198.7|7195.9|7198.8|7196|7196.8|7194|23
1626360910000|2021-07-15 14:55:10|7197.8|7195|7201.7|7198.9|7202.2|7199.4|7197.8|7195|84
1626360920000|2021-07-15 14:55:20|7200.7|7197.9|7200.7|7197.9|7201.7|7198.9|7199.7|7196.9|26
1626360930000|2021-07-15 14:55:30|7200.2|7197.4|7200.7|7197.9|7202.2|7199.4|7200.2|7197.4|26
1626360940000|2021-07-15 14:55:40|7200.8|7198|7201.2|7198.4|7201.7|7198.9|7200.7|7197.9|11
1626360950000|2021-07-15 14:55:50|7201.7|7198.9|7200.8|7198|7201.7|7198.9|7199.8|7197|11
1626360960000|2021-07-15 14:56:00|7200.7|7197.9|7196.7|7193.9|7200.8|7198|7195.8|7193|33
1626360970000|2021-07-15 14:56:10|7196.8|7194|7197.8|7195|7199.7|7196.9|7196.7|7193.9|26
1626360980000|2021-07-15 14:56:20|7197.7|7194.9|7199.8|7197|7199.8|7197|7197.2|7194.4|12
1626360990000|2021-07-15 14:56:30|7199.7|7196.9|7200.8|7198|7200.8|7198|7198.7|7195.9|24
1626361000000|2021-07-15 14:56:40|7200.7|7197.9|7200.8|7198|7201.2|7198.4|7199.7|7196.9|26
1626361010000|2021-07-15 14:56:50|7201.7|7198.9|7201.7|7198.9|7202.2|7199.4|7201.2|7198.4|27
1626361020000|2021-07-15 14:57:00|7200.7|7197.9|7200.7|7197.9|7201.2|7198.4|7200.7|7197.9|24
1626361030000|2021-07-15 14:57:10|7201.2|7198.4|7201.2|7198.4|7202.7|7199.9|7200.8|7198|306
1626361040000|2021-07-15 14:57:20|7200.8|7198|7202.2|7199.4|7202.7|7199.9|7200.7|7197.9|25
1626361050000|2021-07-15 14:57:30|7202.7|7199.9|7206.2|7203.4|7206.8|7204|7202.7|7199.9|182
1626361060000|2021-07-15 14:57:40|7205.8|7203|7205.2|7202.4|7205.8|7203|7203.2|7200.4|57
1626361070000|2021-07-15 14:57:50|7205.7|7202.9|7206.7|7203.9|7206.7|7203.9|7205.2|7202.4|18
1626361080000|2021-07-15 14:58:00|7206.2|7203.4|7205.7|7202.9|7206.8|7204|7205.7|7202.9|35
1626361090000|2021-07-15 14:58:10|7206.2|7203.4|7205.7|7202.9|7206.7|7203.9|7205.7|7202.9|13
1626361100000|2021-07-15 14:58:20|7205.8|7203|7207.2|7204.4|7207.7|7204.9|7205.8|7203|30
1626361110000|2021-07-15 14:58:30|7207.7|7204.9|7207.7|7204.9|7207.8|7205|7207.2|7204.4|29
1626361120000|2021-07-15 14:58:40|7207.6|7204.8|7206.2|7203.4|7207.7|7204.9|7206.2|7203.4|14
1626361130000|2021-07-15 14:58:50|7206.7|7203.9|7207.7|7204.9|7207.7|7204.9|7206.7|7203.9|20
1626361140000|2021-07-15 14:59:00|7207.2|7204.4|7206.7|7203.9|7207.2|7204.4|7205.7|7202.9|18
1626361150000|2021-07-15 14:59:10|7207.2|7204.4|7208.7|7205.9|7209.5|7206.7|7206.8|7204|51
1626361160000|2021-07-15 14:59:20|7207.7|7204.9|7208.7|7205.9|7208.7|7205.9|7206.8|7204|21
1626361170000|2021-07-15 14:59:30|7209.7|7206.9|7210.7|7207.9|7210.8|7208|7209.2|7206.4|69
1626361180000|2021-07-15 14:59:40|7210.8|7208|7215.8|7213|7216.8|7214|7210.7|7207.9|343
1626361190000|2021-07-15 14:59:50|7216.2|7213.4|7215.7|7212.9|7216.8|7214|7215.7|7212.9|57
1626361200000|2021-07-15 15:00:00|7215.8|7213|7217.2|7214.4|7217.7|7214.9|7215.7|7212.9|220
1626361210000|2021-07-15 15:00:10|7217.7|7214.9|7215.8|7213|7217.8|7215|7215.8|7213|149
1626361220000|2021-07-15 15:00:20|7215.7|7212.9|7213.7|7210.9|7215.7|7212.9|7212.7|7209.9|133
1626361230000|2021-07-15 15:00:30|7213.8|7211|7212.7|7209.9|7214.7|7211.9|7211.7|7208.9|75
1626361240000|2021-07-15 15:00:40|7212.2|7209.4|7214.7|7211.9|7214.8|7212|7211.7|7208.9|53
1626361250000|2021-07-15 15:00:50|7214.8|7212|7220.2|7217.4|7220.7|7217.9|7214.7|7211.9|109
1626361260000|2021-07-15 15:01:00|7220.7|7217.9|7219.2|7216.4|7220.7|7217.9|7218.8|7216|78
1626361270000|2021-07-15 15:01:10|7219.7|7216.9|7217.2|7214.4|7220.7|7217.9|7216.8|7214|49
1626361280000|2021-07-15 15:01:20|7217.7|7214.9|7214.8|7212|7217.8|7215|7214.2|7211.4|48
1626361290000|2021-07-15 15:01:30|7214.7|7211.9|7216.2|7213.4|7216.2|7213.4|7214.7|7211.9|36
1626361300000|2021-07-15 15:01:40|7216.7|7213.9|7218.6|7215.8|7218.7|7215.9|7216.7|7213.9|24
1626361310000|2021-07-15 15:01:50|7217.8|7215|7216.7|7213.9|7218.6|7215.8|7216.6|7213.8|26
1626361320000|2021-07-15 15:02:00|7216.6|7213.8|7215.2|7212.4|7216.8|7214|7214.6|7211.8|33
1626361330000|2021-07-15 15:02:10|7215.1|7212.3|7214.6|7211.8|7215.1|7212.3|7212.8|7210|57
1626361340000|2021-07-15 15:02:20|7214.7|7211.9|7214.7|7211.9|7215.8|7213|7213.8|7211|27
1626361350000|2021-07-15 15:02:30|7214.6|7211.8|7213.6|7210.8|7214.6|7211.8|7213.6|7210.8|28
1626361360000|2021-07-15 15:02:40|7214.2|7211.4|7215.2|7212.4|7215.8|7213|7213.6|7210.8|34
1626361370000|2021-07-15 15:02:50|7215.6|7212.8|7213.6|7210.8|7215.8|7213|7213.6|7210.8|19
1626361380000|2021-07-15 15:03:00|7213.2|7210.4|7210.6|7207.8|7213.2|7210.4|7210.6|7207.8|56
1626361390000|2021-07-15 15:03:10|7209.6|7206.8|7209.6|7206.8|7209.8|7207|7209.6|7206.8|40
1626361400000|2021-07-15 15:03:20|7209.7|7206.9|7208.6|7205.8|7209.7|7206.9|7207.6|7204.8|33
1626361410000|2021-07-15 15:03:30|7208.7|7205.9|7210.6|7207.8|7210.6|7207.8|7208.7|7205.9|54
1626361420000|2021-07-15 15:03:40|7209.6|7206.8|7210.6|7207.8|7211.6|7208.8|7209.2|7206.4|24
1626361430000|2021-07-15 15:03:50|7210.7|7207.9|7208.6|7205.8|7210.8|7208|7208.6|7205.8|30
1626361440000|2021-07-15 15:04:00|7208.8|7206|7210.6|7207.8|7210.7|7207.9|7208.2|7205.4|72
1626361450000|2021-07-15 15:04:10|7210.7|7207.9|7211.6|7208.8|7212.6|7209.8|7210.6|7207.4|179
1626361460000|2021-07-15 15:04:20|7211.2|7208.4|7209.6|7206.8|7211.6|7208.8|7208.8|7206|22
1626361470000|2021-07-15 15:04:30|7210.6|7207.8|7209.6|7206.8|7210.6|7207.8|7208.8|7206|13
1626361480000|2021-07-15 15:04:40|7209.7|7206.9|7213.6|7210.8|7213.6|7210.8|7209.7|7206.9|61
1626361490000|2021-07-15 15:04:50|7213.5|7210.7|7213.6|7210.8|7214.2|7211.4|7212.7|7209.9|38
1626361500000|2021-07-15 15:05:00|7213.7|7210.9|7216.6|7213.8|7217.6|7214.8|7213.7|7210.9|49
1626361510000|2021-07-15 15:05:10|7216.8|7214|7217.6|7214.8|7218.6|7215.8|7215.6|7212.8|58
1626361520000|2021-07-15 15:05:20|7217.8|7215|7216.6|7213.8|7218.6|7215.8|7216.6|7213.8|37
1626361530000|2021-07-15 15:05:30|7216.5|7213.7|7218.7|7215.9|7219.2|7216.4|7215.6|7212.8|22
1626361540000|2021-07-15 15:05:40|7218.8|7216|7220.7|7217.9|7221.6|7218.8|7218.7|7215.9|132
1626361550000|2021-07-15 15:05:50|7220.6|7217.8|7221.2|7218.4|7221.6|7218.8|7220.6|7217.8|57
1626361560000|2021-07-15 15:06:00|7221.6|7218.8|7220.6|7217.8|7221.7|7218.9|7219.8|7217|125
1626361570000|2021-07-15 15:06:10|7220.8|7218|7220.6|7217.8|7220.8|7218|7219.6|7216.8|33
1626361580000|2021-07-15 15:06:20|7219.6|7216.8|7220.6|7217.8|7221.6|7218.8|7218.6|7215.8|42
1626361590000|2021-07-15 15:06:30|7220.7|7217.9|7225.6|7222.8|7226.6|7223.8|7220.7|7217.9|314
1626361600000|2021-07-15 15:06:40|7226.6|7223.8|7226.1|7223.3|7226.6|7223.8|7225.6|7222.8|140
1626361610000|2021-07-15 15:06:50|7226.2|7223.4|7228.8|7226|7228.8|7226|7225.6|7222.8|97
1626361620000|2021-07-15 15:07:00|7228.6|7225.8|7229.2|7226.4|7231.6|7228.8|7228.6|7225.8|219
1626361630000|2021-07-15 15:07:10|7228.8|7226|7229.7|7226.9|7230.6|7227.8|7227.6|7224.8|85
1626361640000|2021-07-15 15:07:20|7229.6|7226.8|7231.6|7228.8|7231.6|7228.8|7229.2|7226.4|45
1626361650000|2021-07-15 15:07:30|7231.8|7229|7233.6|7230.8|7233.6|7230.8|7231.6|7228.8|71
1626361660000|2021-07-15 15:07:40|7233.1|7230.3|7232.6|7229.8|7233.1|7230.3|7230.2|7227.4|176
1626361670000|2021-07-15 15:07:50|7232.2|7229.4|7231.6|7228.8|7232.6|7229.8|7231.6|7228.8|68
1626361680000|2021-07-15 15:08:00|7231.8|7229|7232.6|7229.8|7233.6|7230.8|7231.6|7228.8|101
1626361690000|2021-07-15 15:08:10|7231.8|7229|7232.6|7229.8|7234.2|7231.4|7231.2|7228.4|50
1626361700000|2021-07-15 15:08:20|7232.2|7229.4|7229.6|7226.8|7232.6|7229.8|7229.6|7226.8|112
1626361710000|2021-07-15 15:08:30|7230.1|7227.3|7229.6|7226.8|7230.6|7227.8|7229.2|7226.4|36
1626361720000|2021-07-15 15:08:40|7228.7|7225.9|7229.6|7226.8|7230.6|7227.8|7228.6|7225.8|28
1626361730000|2021-07-15 15:08:50|7228.6|7225.8|7231.6|7228.8|7231.6|7228.8|7228.6|7225.8|106
1626361740000|2021-07-15 15:09:00|7231.2|7228.4|7231.6|7228.8|7231.8|7229|7230.6|7227.8|95
1626361750000|2021-07-15 15:09:10|7231.7|7228.9|7231.6|7228.8|7232.6|7229.8|7230.6|7227.8|71
1626361760000|2021-07-15 15:09:20|7230.6|7227.8|7232.2|7229.4|7232.6|7229.8|7230.6|7227.8|24
1626361770000|2021-07-15 15:09:30|7232.6|7229.8|7231.6|7228.8|7234.6|7231.8|7231.6|7228.8|63
1626361780000|2021-07-15 15:09:40|7231.8|7229|7231.6|7228.8|7231.8|7229|7231.6|7228.8|8
1626361790000|2021-07-15 15:09:50|7231.7|7228.9|7231.6|7228.8|7232.6|7229.8|7231.6|7228.8|29
1626361800000|2021-07-15 15:10:00|7231.8|7229|7230.6|7227.8|7232.1|7229.3|7230.6|7227.8|92
1626361810000|2021-07-15 15:10:10|7229.8|7227|7231.7|7228.9|7232.6|7229.8|7229.8|7227|53
1626361820000|2021-07-15 15:10:20|7231.6|7228.8|7229.6|7226.8|7231.6|7228.8|7229.6|7226.8|14
1626361830000|2021-07-15 15:10:30|7229.7|7226.9|7228.6|7225.8|7229.8|7227|7227.6|7224.8|76
1626361840000|2021-07-15 15:10:40|7228.7|7225.9|7231.6|7228.8|7231.6|7228.8|7228.7|7225.9|20
1626361850000|2021-07-15 15:10:50|7232.6|7229.8|7234.7|7231.9|7235.6|7232.8|7232.6|7229.8|127
1626361860000|2021-07-15 15:11:00|7234.6|7231.8|7237.2|7234.4|7237.6|7234.8|7234.6|7231.8|58
1626361870000|2021-07-15 15:11:10|7236.7|7233.9|7238.2|7235.4|7238.2|7235.4|7235.8|7233|64
1626361880000|2021-07-15 15:11:20|7237.8|7235|7240.8|7238|7241.7|7238.9|7236.6|7233.8|192
1626361890000|2021-07-15 15:11:30|7241.2|7238.4|7242.8|7240|7243.8|7241|7240.2|7237.4|140
1626361900000|2021-07-15 15:11:40|7242.6|7239.8|7243.2|7240.4|7243.6|7240.8|7242.2|7239.4|76
1626361910000|2021-07-15 15:11:50|7243.6|7240.8|7241.6|7238.8|7243.7|7240.9|7241.6|7238.8|55
1626361920000|2021-07-15 15:12:00|7241.2|7238.4|7239.6|7236.8|7241.6|7238.8|7239.6|7236.8|94
1626361930000|2021-07-15 15:12:10|7239.7|7236.9|7239.6|7236.8|7240.6|7237.8|7237.6|7234.8|183
1626361940000|2021-07-15 15:12:20|7239.8|7237|7238.6|7235.8|7240.6|7237.8|7238.6|7235.8|37
1626361950000|2021-07-15 15:12:30|7239.1|7236.3|7237.6|7234.8|7239.6|7236.8|7237.2|7234.4|31
1626361960000|2021-07-15 15:12:40|7238.5|7235.7|7237.6|7234.8|7239.6|7236.8|7237.6|7234.8|47
1626361970000|2021-07-15 15:12:50|7237.2|7234.4|7236.7|7233.9|7237.6|7234.8|7236.6|7233.8|67
1626361980000|2021-07-15 15:13:00|7236.6|7233.8|7240.2|7237.4|7240.2|7237.4|7236.6|7233.8|654
1626361990000|2021-07-15 15:13:10|7240.6|7237.8|7239.8|7237|7241.7|7238.9|7239.6|7236.8|41
1626362000000|2021-07-15 15:13:20|7240.8|7238|7240.2|7237.4|7241.8|7239|7239.6|7236.8|83
1626362010000|2021-07-15 15:13:30|7240.6|7237.8|7240.7|7237.9|7240.8|7238|7240.2|7237.4|24
1626362020000|2021-07-15 15:13:40|7240.6|7237.8|7240.2|7237.4|7240.7|7237.9|7239.8|7237|8
1626362030000|2021-07-15 15:13:50|7240.3|7237.5|7239.8|7237|7240.7|7237.9|7238.8|7236|50
1626362040000|2021-07-15 15:14:00|7239.7|7236.9|7235.2|7232.4|7239.7|7236.9|7235.2|7232.4|58
1626362050000|2021-07-15 15:14:10|7234.7|7231.9|7233.6|7230.8|7235.2|7232.4|7232.6|7229.8|129
1626362060000|2021-07-15 15:14:20|7233.7|7230.9|7234.2|7231.4|7234.6|7231.8|7233.7|7230.9|7
1626362070000|2021-07-15 15:14:30|7234.6|7231.8|7234.2|7231.4|7234.7|7231.9|7233.7|7230.9|11
1626362080000|2021-07-15 15:14:40|7233.7|7230.9|7231.7|7228.9|7234.7|7231.9|7231.7|7228.9|79
1626362090000|2021-07-15 15:14:50|7233.2|7230.4|7235.6|7232.8|7235.7|7232.9|7232.7|7229.9|84
1626362100000|2021-07-15 15:15:00|7235.2|7232.4|7236.7|7233.9|7237.7|7234.9|7234.2|7231.4|32
1626362110000|2021-07-15 15:15:10|7236.6|7233.8|7234.7|7231.9|7236.7|7233.9|7234.6|7231.8|25
1626362120000|2021-07-15 15:15:20|7234.6|7231.8|7233.6|7230.8|7234.7|7231.9|7233.2|7230.4|21
1626362130000|2021-07-15 15:15:30|7233.2|7230.4|7235.2|7232.4|7236.6|7233.8|7233.2|7230.4|42
1626362140000|2021-07-15 15:15:40|7235.7|7232.9|7234.2|7231.4|7235.7|7232.9|7234.2|7231.4|20
1626362150000|2021-07-15 15:15:50|7235.6|7232.8|7232.7|7229.9|7235.6|7232.8|7232.7|7229.9|18
1626362160000|2021-07-15 15:16:00|7232.6|7229.8|7231.7|7228.9|7233.2|7230.4|7230.7|7227.9|118
1626362170000|2021-07-15 15:16:10|7231.6|7228.8|7230.7|7227.9|7231.7|7228.9|7229.7|7226.9|56
1626362180000|2021-07-15 15:16:20|7231.2|7228.4|7229.6|7226.8|7231.6|7228.8|7229.6|7226.8|65
1626362190000|2021-07-15 15:16:30|7229.2|7226.4|7228.7|7225.9|7229.7|7226.9|7228.6|7225.8|23
1626362200000|2021-07-15 15:16:40|7229.2|7226.4|7227.2|7224.4|7229.7|7226.9|7227.2|7224.4|69
1626362210000|2021-07-15 15:16:50|7226.7|7223.9|7225.7|7222.9|7227.2|7224.4|7223.7|7220.9|138
1626362220000|2021-07-15 15:17:00|7226.2|7223.4|7227.6|7224.8|7228.6|7225.8|7226.2|7223.4|26
1626362230000|2021-07-15 15:17:10|7227.7|7224.9|7226.2|7223.4|7227.7|7224.9|7226.2|7223.4|51
1626362240000|2021-07-15 15:17:20|7226.7|7223.9|7225.6|7222.8|7226.7|7223.9|7225.6|7222.8|41
1626362250000|2021-07-15 15:17:30|7224.7|7221.9|7227.2|7224.4|7227.2|7224.4|7224.7|7221.9|21
1626362260000|2021-07-15 15:17:40|7227.7|7224.9|7228.7|7225.9|7228.7|7225.9|7227.6|7224.8|24
1626362270000|2021-07-15 15:17:50|7228.6|7225.8|7229.6|7226.8|7229.7|7226.9|7228.6|7225.8|51
1626362280000|2021-07-15 15:18:00|7229.7|7226.9|7230.6|7227.8|7230.6|7227.8|7229.2|7226.4|42
1626362290000|2021-07-15 15:18:10|7230.1|7227.3|7232.7|7229.9|7233.7|7230.9|7230.1|7227.3|125
1626362300000|2021-07-15 15:18:20|7232.6|7229.8|7231.6|7228.8|7232.7|7229.9|7231.6|7228.8|126
1626362310000|2021-07-15 15:18:30|7231.2|7228.4|7232.7|7229.9|7232.7|7229.9|7230.7|7227.9|34
1626362320000|2021-07-15 15:18:40|7233.6|7230.8|7233.6|7230.8|7234.6|7231.8|7233.6|7230.8|12
1626362330000|2021-07-15 15:18:50|7233.7|7230.9|7234.6|7231.8|7234.6|7231.8|7232.6|7229.8|24
1626362340000|2021-07-15 15:19:00|7233.6|7230.8|7231.7|7228.9|7233.6|7230.8|7231.6|7228.8|44
1626362350000|2021-07-15 15:19:10|7231.6|7228.8|7232.2|7229.4|7232.7|7229.9|7231.6|7228.8|15
1626362360000|2021-07-15 15:19:20|7232.6|7229.8|7233.6|7230.8|7233.6|7230.8|7232.6|7229.8|6
1626362370000|2021-07-15 15:19:30|7233.7|7230.9|7233.7|7230.9|7234.6|7231.8|7232.6|7229.8|42
1626362380000|2021-07-15 15:19:40|7234.2|7231.4|7234.6|7231.8|7234.6|7231.8|7233.6|7230.8|23
1626362390000|2021-07-15 15:19:50|7234.2|7231.4|7235.2|7232.4|7236.7|7233.9|7234.2|7231.4|182
1626362400000|2021-07-15 15:20:00|7235.6|7232.8|7236.7|7233.9|7236.7|7233.9|7235.2|7232.4|68
1626362410000|2021-07-15 15:20:10|7236.6|7233.8|7237.6|7234.8|7237.7|7234.9|7236.2|7233.4|75
1626362420000|2021-07-15 15:20:20|7237.7|7234.9|7237.7|7234.9|7238.2|7235.4|7237.2|7234.4|53
1626362430000|2021-07-15 15:20:30|7238.2|7235.4|7240.6|7237.8|7240.7|7237.9|7238.2|7235.4|41
1626362440000|2021-07-15 15:20:40|7240.7|7237.9|7241.7|7238.9|7241.7|7238.9|7240.6|7237.8|75
1626362450000|2021-07-15 15:20:50|7242.2|7239.4|7241.7|7238.9|7243.7|7240.9|7241.7|7238.9|217
1626362460000|2021-07-15 15:21:00|7242.2|7239.4|7241.7|7238.9|7242.7|7239.9|7241.7|7238.9|91
1626362470000|2021-07-15 15:21:10|7241.6|7238.8|7240.2|7237.4|7241.7|7238.9|7240.2|7237.4|41
1626362480000|2021-07-15 15:21:20|7239.7|7236.9|7238.2|7235.4|7239.7|7236.9|7237.7|7234.9|43
1626362490000|2021-07-15 15:21:30|7238.6|7235.8|7237.7|7234.9|7238.7|7235.9|7236.7|7233.9|27
1626362500000|2021-07-15 15:21:40|7237.6|7234.8|7236.7|7233.9|7237.7|7234.9|7236.7|7233.9|22
1626362510000|2021-07-15 15:21:50|7237.2|7234.4|7235.7|7232.9|7237.2|7234.4|7235.7|7232.9|28
1626362520000|2021-07-15 15:22:00|7236.6|7233.8|7237.7|7234.9|7238.7|7235.9|7236.6|7233.8|46
1626362530000|2021-07-15 15:22:10|7237.2|7234.4|7234.7|7231.9|7237.7|7234.9|7234.7|7231.9|32
1626362540000|2021-07-15 15:22:20|7235.7|7232.9|7234.6|7231.8|7235.7|7232.9|7234.6|7231.8|38
1626362550000|2021-07-15 15:22:30|7233.7|7230.9|7235.7|7232.9|7235.7|7232.9|7233.7|7230.9|27
1626362560000|2021-07-15 15:22:40|7235.6|7232.8|7236.2|7233.4|7236.6|7233.8|7235.6|7232.8|12
1626362570000|2021-07-15 15:22:50|7235.7|7232.9|7236.7|7233.9|7236.7|7233.9|7235.7|7232.9|23
1626362580000|2021-07-15 15:23:00|7236.6|7233.8|7239.7|7236.9|7240.6|7237.8|7236.6|7233.8|35
1626362590000|2021-07-15 15:23:10|7239.6|7236.8|7239.7|7236.9|7239.7|7236.9|7239.6|7236.8|9
1626362600000|2021-07-15 15:23:20|7239.6|7236.8|7239.7|7236.9|7239.7|7236.9|7239.6|7236.8|14
1626362610000|2021-07-15 15:23:30|7240.7|7237.9|7240.7|7237.9|7241.6|7238.8|7240.6|7237.8|20
1626362620000|2021-07-15 15:23:40|7240.6|7237.8|7239.7|7236.9|7240.7|7237.9|7239.7|7236.9|10
1626362630000|2021-07-15 15:23:50|7239.6|7236.8|7239.7|7236.9|7239.7|7236.9|7239.6|7236.8|8
1626362640000|2021-07-15 15:24:00|7238.7|7235.9|7241.7|7238.9|7241.7|7238.9|7238.7|7235.9|59
1626362650000|2021-07-15 15:24:10|7242.2|7239.4|7244.7|7241.9|7245.7|7242.9|7242.2|7239.4|236
1626362660000|2021-07-15 15:24:20|7244.6|7241.8|7244.7|7241.9|7245.2|7242.4|7243.6|7240.8|57
1626362670000|2021-07-15 15:24:30|7244.6|7241.8|7245.6|7242.8|7245.7|7242.9|7244.6|7241.8|35
1626362680000|2021-07-15 15:24:40|7245.7|7242.9|7245.6|7242.8|7246.6|7243.8|7245.6|7242.8|35
1626362690000|2021-07-15 15:24:50|7245.7|7242.9|7243.7|7240.9|7245.7|7242.9|7243.6|7240.8|36
1626362700000|2021-07-15 15:25:00|7243.6|7240.8|7243.2|7240.4|7244.6|7241.8|7242.7|7239.9|15
1626362710000|2021-07-15 15:25:10|7242.7|7239.9|7239.6|7236.8|7242.7|7239.9|7238.7|7235.9|49
1626362720000|2021-07-15 15:25:20|7238.6|7235.8|7237.7|7234.9|7238.6|7235.8|7236.6|7233.8|116
1626362730000|2021-07-15 15:25:30|7238.6|7235.8|7239.7|7236.9|7239.7|7236.9|7237.7|7234.9|34
1626362740000|2021-07-15 15:25:40|7239.6|7236.8|7233.5|7230.7|7239.6|7236.8|7233.5|7230.7|898
1626362750000|2021-07-15 15:25:50|7233.6|7230.8|7234.6|7231.8|7234.6|7231.8|7232.5|7229.7|79
1626362760000|2021-07-15 15:26:00|7234.5|7231.7|7235.5|7232.7|7236.5|7233.7|7233.1|7230.3|67
1626362770000|2021-07-15 15:26:10|7235.6|7232.8|7234.5|7231.7|7236.5|7233.7|7234.5|7231.7|428
1626362780000|2021-07-15 15:26:20|7234.9|7232.1|7235.4|7232.6|7236.5|7233.7|7234.9|7232.1|72
1626362790000|2021-07-15 15:26:30|7235.5|7232.7|7236.6|7233.8|7237.6|7234.8|7234.4|7231.6|188
1626362800000|2021-07-15 15:26:40|7237.5|7234.7|7240.5|7237.7|7240.6|7237.8|7236.5|7233.7|81
1626362810000|2021-07-15 15:26:50|7240.6|7237.8|7240.6|7237.8|7241.5|7238.7|7240.5|7237.7|32
1626362820000|2021-07-15 15:27:00|7240.5|7237.7|7238.6|7235.8|7241.6|7238.8|7237.6|7234.8|43
1626362830000|2021-07-15 15:27:10|7237.6|7234.8|7237.6|7234.8|7238.6|7235.8|7237.5|7234.7|18
1626362840000|2021-07-15 15:27:20|7237.5|7234.7|7235.5|7232.7|7238.1|7235.3|7235.1|7232.3|26
1626362850000|2021-07-15 15:27:30|7234.5|7231.7|7235.6|7232.8|7235.6|7232.8|7234.5|7231.7|66
1626362860000|2021-07-15 15:27:40|7235.5|7232.7|7236.5|7233.7|7236.5|7233.7|7234.1|7231.3|47
1626362870000|2021-07-15 15:27:50|7236.6|7233.8|7238.5|7235.7|7238.5|7235.7|7236.5|7233.7|17
1626362880000|2021-07-15 15:28:00|7238.6|7235.8|7238.5|7235.7|7239.5|7236.7|7238.5|7235.7|27
1626362890000|2021-07-15 15:28:10|7237.6|7234.8|7237.5|7234.7|7238.5|7235.7|7236.6|7233.8|52
1626362900000|2021-07-15 15:28:20|7237.1|7234.3|7237.5|7234.7|7237.5|7234.7|7236.5|7233.7|26
1626362910000|2021-07-15 15:28:30|7237.1|7234.3|7236.5|7233.7|7237.1|7234.3|7236.5|7233.7|13
1626362920000|2021-07-15 15:28:40|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.5|7233.7|27
1626362930000|2021-07-15 15:28:50|7237.5|7234.7|7240.1|7237.3|7241.5|7238.7|7237.5|7234.7|149
1626362940000|2021-07-15 15:29:00|7239.6|7236.8|7241.5|7238.7|7243.5|7240.7|7239.6|7236.8|74
1626362950000|2021-07-15 15:29:10|7241.6|7238.8|7243.1|7240.3|7243.1|7240.3|7241.6|7238.8|34
1626362960000|2021-07-15 15:29:20|7243|7240.2|7242.5|7239.7|7243.1|7240.3|7241.5|7238.7|49
1626362970000|2021-07-15 15:29:30|7242.6|7239.8|7240.5|7237.7|7243.5|7240.7|7239.5|7236.7|54
1626362980000|2021-07-15 15:29:40|7240.1|7237.3|7241.5|7238.7|7242.6|7239.8|7240.1|7237.3|180
1626362990000|2021-07-15 15:29:50|7240.5|7237.7|7241.1|7238.3|7242.9|7240.1|7239.6|7236.8|114
1626363000000|2021-07-15 15:30:00|7241.5|7238.7|7244.1|7241.3|7244.5|7241.7|7240.5|7237.7|89
1626363010000|2021-07-15 15:30:10|7243.6|7240.8|7242.6|7239.8|7243.6|7240.8|7241.6|7238.8|36
1626363020000|2021-07-15 15:30:20|7242.5|7239.7|7241.6|7238.8|7242.6|7239.8|7240.6|7237.8|24
1626363030000|2021-07-15 15:30:30|7241.5|7238.7|7241.6|7238.8|7241.6|7238.8|7241.5|7238.7|7
1626363040000|2021-07-15 15:30:40|7241.1|7238.3|7240.1|7237.3|7242.1|7239.3|7239.5|7236.7|59
1626363050000|2021-07-15 15:30:50|7240.5|7237.7|7239.5|7236.7|7240.5|7237.7|7238.6|7235.8|22
1626363060000|2021-07-15 15:31:00|7239.6|7236.8|7239.5|7236.7|7240.6|7237.8|7238.5|7235.7|64
1626363070000|2021-07-15 15:31:10|7239.1|7236.3|7240.6|7237.8|7242.1|7239.3|7238.5|7235.7|50
1626363080000|2021-07-15 15:31:20|7240.5|7237.7|7241.6|7238.8|7241.6|7238.8|7240.5|7237.7|22
1626363090000|2021-07-15 15:31:30|7242.1|7239.3|7241.5|7238.7|7242.5|7239.7|7241.5|7238.7|9
1626363100000|2021-07-15 15:31:40|7241.6|7238.8|7241.5|7238.7|7242.1|7239.3|7240.5|7237.7|123
1626363110000|2021-07-15 15:31:50|7240.5|7237.7|7241.6|7238.8|7241.6|7238.8|7240.5|7237.7|18
1626363120000|2021-07-15 15:32:00|7242.1|7239.3|7242.6|7239.8|7243.5|7240.7|7241.1|7238.3|32
1626363130000|2021-07-15 15:32:10|7242.5|7239.7|7241.5|7238.7|7242.5|7239.7|7241.1|7238.3|39
1626363140000|2021-07-15 15:32:20|7241.1|7238.3|7241.6|7238.8|7242.1|7239.3|7241.1|7238.3|22
1626363150000|2021-07-15 15:32:30|7242.1|7239.3|7241.1|7238.3|7242.6|7239.8|7240.5|7237.7|97
1626363160000|2021-07-15 15:32:40|7241.5|7238.7|7240.5|7237.7|7241.5|7238.7|7240.5|7237.7|15
1626363170000|2021-07-15 15:32:50|7240.6|7237.8|7237.6|7234.8|7240.6|7237.8|7237.5|7234.7|144
1626363180000|2021-07-15 15:33:00|7237.5|7234.7|7238.6|7235.8|7238.6|7235.8|7237.5|7234.7|18
1626363190000|2021-07-15 15:33:10|7238.5|7235.7|7241.5|7238.7|7241.5|7238.7|7237.5|7234.7|57
1626363200000|2021-07-15 15:33:20|7241|7238.2|7241.5|7238.7|7241.6|7238.8|7240.5|7237.7|40
1626363210000|2021-07-15 15:33:30|7241.6|7238.8|7242.9|7240.1|7243.5|7240.7|7241.6|7238.8|33
1626363220000|2021-07-15 15:33:40|7242.5|7239.7|7242.5|7239.7|7243.5|7240.7|7242|7239.2|14
1626363230000|2021-07-15 15:33:50|7241.6|7238.8|7241|7238.2|7242.5|7239.7|7240.5|7237.7|45
1626363240000|2021-07-15 15:34:00|7241.1|7238.3|7242.1|7239.3|7242.5|7239.7|7240.5|7237.7|50
1626363250000|2021-07-15 15:34:10|7242|7239.2|7240.5|7237.7|7242|7239.2|7240.5|7237.7|6
1626363260000|2021-07-15 15:34:20|7240.6|7237.8|7239.5|7236.7|7240.6|7237.8|7239.5|7236.7|15
1626363270000|2021-07-15 15:34:30|7238.5|7235.7|7239.5|7236.7|7239.6|7236.8|7238.5|7235.7|35
1626363280000|2021-07-15 15:34:40|7239.6|7236.8|7239.5|7236.7|7240.5|7237.7|7239.5|7236.7|34
1626363290000|2021-07-15 15:34:50|7239.6|7236.8|7240.5|7237.7|7240.5|7237.7|7239.6|7236.8|1
1626363300000|2021-07-15 15:35:00|7240.6|7237.8|7241.5|7238.7|7241.6|7238.8|7240.6|7237.8|25
1626363310000|2021-07-15 15:35:10|7241.6|7238.8|7241.5|7238.7|7242.5|7239.7|7241.5|7238.7|12
1626363320000|2021-07-15 15:35:20|7240.5|7237.7|7240.5|7237.7|7241.5|7238.7|7239.5|7236.7|89
1626363330000|2021-07-15 15:35:30|7240.9|7238.1|7239.5|7236.7|7240.9|7238.1|7239.5|7236.7|44
1626363340000|2021-07-15 15:35:40|7238.6|7235.8|7239.1|7236.3|7240|7237.2|7238.5|7235.7|40
1626363350000|2021-07-15 15:35:50|7238.5|7235.7|7239.6|7236.8|7239.6|7236.8|7238.5|7235.7|66
1626363360000|2021-07-15 15:36:00|7239.5|7236.7|7239.6|7236.8|7240.5|7237.7|7238.5|7235.7|36
1626363370000|2021-07-15 15:36:10|7239.5|7236.7|7241.1|7238.3|7241.1|7238.3|7239.5|7236.7|17
1626363380000|2021-07-15 15:36:20|7241.5|7238.7|7247.5|7244.7|7247.5|7244.7|7241.1|7238.3|289
1626363390000|2021-07-15 15:36:30|7247.1|7244.3|7248.1|7245.3|7248.5|7245.7|7246.5|7243.7|154
1626363400000|2021-07-15 15:36:40|7248.5|7245.7|7247.5|7244.7|7248.5|7245.7|7247.5|7244.7|49
1626363410000|2021-07-15 15:36:50|7247.1|7244.3|7246.5|7243.7|7247.6|7244.8|7246.5|7243.7|49
1626363420000|2021-07-15 15:37:00|7247.5|7244.7|7247.1|7244.3|7247.5|7244.7|7246.6|7243.8|25
1626363430000|2021-07-15 15:37:10|7247|7244.2|7247.5|7244.7|7247.6|7244.8|7246.5|7243.7|23
1626363440000|2021-07-15 15:37:20|7247.6|7244.8|7247.6|7244.8|7248.5|7245.7|7247.5|7244.7|29
1626363450000|2021-07-15 15:37:30|7248.5|7245.7|7249.1|7246.3|7249.6|7246.8|7248.5|7245.7|63
1626363460000|2021-07-15 15:37:40|7249.6|7246.8|7250.5|7247.7|7250.5|7247.7|7249|7246.2|27
1626363470000|2021-07-15 15:37:50|7250|7247.2|7245.5|7242.7|7250.5|7247.7|7245.5|7242.7|102
1626363480000|2021-07-15 15:38:00|7246.4|7243.6|7246.5|7243.7|7247.4|7244.6|7245.9|7243.1|54
1626363490000|2021-07-15 15:38:10|7246.4|7243.6|7246.4|7243.6|7246.5|7243.7|7245.5|7242.7|87
1626363500000|2021-07-15 15:38:20|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.4|7243.6|19
1626363510000|2021-07-15 15:38:30|7246.4|7243.6|7244.9|7242.1|7246.4|7243.6|7244.9|7242.1|31
1626363520000|2021-07-15 15:38:40|7245.4|7242.6|7243.4|7240.6|7245.4|7242.6|7243.4|7240.6|46
1626363530000|2021-07-15 15:38:50|7244.4|7241.6|7243.9|7241.1|7245.4|7242.6|7243.9|7241.1|25
1626363540000|2021-07-15 15:39:00|7244.4|7241.6|7243.4|7240.6|7244.5|7241.7|7243.4|7240.6|43
1626363550000|2021-07-15 15:39:10|7243.5|7240.7|7243.9|7241.1|7244.4|7241.6|7243.4|7240.6|51
1626363560000|2021-07-15 15:39:20|7244.4|7241.6|7243.3|7240.5|7244.5|7241.7|7242.8|7240|451
1626363570000|2021-07-15 15:39:30|7242.8|7240|7243.4|7240.6|7243.8|7241|7241.4|7238.6|147
1626363580000|2021-07-15 15:39:40|7243.8|7241|7243.4|7240.6|7244.4|7241.6|7243.4|7240.6|158
1626363590000|2021-07-15 15:39:50|7244.3|7241.5|7243.4|7240.6|7244.4|7241.6|7243.4|7240.6|92
1626363600000|2021-07-15 15:40:00|7242.4|7239.6|7243.4|7240.6|7243.4|7240.6|7242.4|7239.6|55
1626363610000|2021-07-15 15:40:10|7242.5|7239.7|7242.4|7239.6|7243.4|7240.6|7242.4|7239.6|30
1626363620000|2021-07-15 15:40:20|7242.9|7240.1|7243.4|7240.6|7243.4|7240.6|7242.4|7239.6|277
1626363630000|2021-07-15 15:40:30|7243.3|7240.5|7241.3|7238.5|7243.3|7240.5|7241.3|7238.5|34
1626363640000|2021-07-15 15:40:40|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7240.4|7237.6|38
1626363650000|2021-07-15 15:40:50|7241.8|7239|7241.8|7239|7242.8|7240|7241.8|7239|24
1626363660000|2021-07-15 15:41:00|7242.3|7239.5|7239.4|7236.6|7242.3|7239.5|7239.4|7236.6|35
1626363670000|2021-07-15 15:41:10|7239.3|7236.5|7236.3|7233.5|7239.3|7236.5|7235.4|7232.6|101
1626363680000|2021-07-15 15:41:20|7235.8|7233|7234.3|7231.5|7236.8|7234|7233.8|7231|75
1626363690000|2021-07-15 15:41:30|7233.8|7231|7233.3|7230.5|7233.8|7231|7232.3|7229.5|95
1626363700000|2021-07-15 15:41:40|7234.3|7231.5|7235.3|7232.5|7235.4|7232.6|7234.3|7231.5|51
1626363710000|2021-07-15 15:41:50|7235.4|7232.6|7236.8|7234|7237.4|7234.6|7235.4|7232.6|65
1626363720000|2021-07-15 15:42:00|7237.3|7234.5|7237.8|7235|7237.8|7235|7236.4|7233.6|16
1626363730000|2021-07-15 15:42:10|7238.3|7235.5|7240.3|7237.5|7240.3|7237.5|7238.3|7235.5|250
1626363740000|2021-07-15 15:42:20|7239.8|7237|7242.4|7239.6|7242.4|7239.6|7239.8|7237|55
1626363750000|2021-07-15 15:42:30|7242.5|7239.7|7243.3|7240.5|7243.8|7241|7242.5|7239.7|77
1626363760000|2021-07-15 15:42:40|7242.4|7239.6|7241.4|7238.6|7242.4|7239.6|7241.3|7238.5|55
1626363770000|2021-07-15 15:42:50|7241.8|7239|7242.8|7240|7242.8|7240|7241.4|7238.6|20
1626363780000|2021-07-15 15:43:00|7242.4|7239.6|7238.8|7236|7243.3|7240.5|7238.8|7236|72
1626363790000|2021-07-15 15:43:10|7238.4|7235.6|7239.4|7236.6|7239.4|7236.6|7238.3|7235.5|66
1626363800000|2021-07-15 15:43:20|7239.3|7236.5|7240.8|7238|7241.4|7238.6|7238.4|7235.6|41
1626363810000|2021-07-15 15:43:30|7240.9|7238.1|7241.4|7238.6|7242.3|7239.5|7240.9|7238.1|33
1626363820000|2021-07-15 15:43:40|7241.8|7239|7242.8|7240|7243.3|7240.5|7241.8|7239|60
1626363830000|2021-07-15 15:43:50|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7241.4|7238.6|14
1626363840000|2021-07-15 15:44:00|7242.8|7240|7242.4|7239.6|7243.3|7240.5|7242.4|7239.6|34
1626363850000|2021-07-15 15:44:10|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|7242.4|7239.6|11
1626363860000|2021-07-15 15:44:20|7242.8|7240|7242.8|7240|7243.3|7240.5|7242.3|7239.5|18
1626363870000|2021-07-15 15:44:30|7242.3|7239.5|7242.4|7239.6|7242.4|7239.6|7241.8|7239|10
1626363880000|2021-07-15 15:44:40|7242.8|7240|7242.4|7239.6|7243.3|7240.5|7242.3|7239.5|21
1626363890000|2021-07-15 15:44:50|7242.8|7240|7240.8|7238|7242.8|7240|7240.8|7238|219
1626363900000|2021-07-15 15:45:00|7240.4|7237.6|7241.4|7238.6|7242.8|7240|7240.4|7237.6|44
1626363910000|2021-07-15 15:45:10|7241.3|7238.5|7242.3|7239.5|7242.3|7239.5|7240.8|7238|19
1626363920000|2021-07-15 15:45:20|7242.4|7239.6|7243.3|7240.5|7243.3|7240.5|7241.8|7239|24
1626363930000|2021-07-15 15:45:30|7242.3|7239.5|7242.3|7239.5|7243.3|7240.5|7242.3|7239.5|45
1626363940000|2021-07-15 15:45:40|7242.8|7240|7242.3|7239.5|7243.3|7240.5|7242.3|7239.5|21
1626363950000|2021-07-15 15:45:50|7241.3|7238.5|7243.3|7240.5|7243.3|7240.5|7241.3|7238.5|18
1626363960000|2021-07-15 15:46:00|7242.8|7240|7242.3|7239.5|7242.8|7240|7241.8|7239|17
1626363970000|2021-07-15 15:46:10|7241.3|7238.5|7240.3|7237.5|7242.3|7239.5|7240.3|7237.5|21
1626363980000|2021-07-15 15:46:20|7241.3|7238.5|7240.3|7237.5|7241.3|7238.5|7239.3|7236.5|59
1626363990000|2021-07-15 15:46:30|7240.4|7237.6|7240.3|7237.5|7241.3|7238.5|7240.3|7237.5|13
1626364000000|2021-07-15 15:46:40|7239.4|7236.6|7239.3|7236.5|7240.3|7237.5|7239.3|7236.5|18
1626364010000|2021-07-15 15:46:50|7239.4|7236.6|7239.8|7237|7240.3|7237.5|7239.4|7236.6|41
1626364020000|2021-07-15 15:47:00|7240.3|7237.5|7238.3|7235.5|7240.3|7237.5|7237.3|7234.5|88
1626364030000|2021-07-15 15:47:10|7238.4|7235.6|7238.3|7235.5|7238.4|7235.6|7237.3|7234.5|197
1626364040000|2021-07-15 15:47:20|7238.4|7235.6|7240.4|7237.6|7240.4|7237.6|7238.4|7235.6|87
1626364050000|2021-07-15 15:47:30|7240.3|7237.5|7240.3|7237.5|7240.4|7237.6|7239.4|7236.6|40
1626364060000|2021-07-15 15:47:40|7239.4|7236.6|7239.8|7237|7239.8|7237|7239.3|7236.5|21
1626364070000|2021-07-15 15:47:50|7240.3|7237.5|7239.8|7237|7240.3|7237.5|7239.3|7236.5|25
1626364080000|2021-07-15 15:48:00|7239.4|7236.6|7241.3|7238.5|7241.8|7239|7239.4|7236.6|44
1626364090000|2021-07-15 15:48:10|7240.8|7238|7239.8|7237|7241.3|7238.5|7239.8|7237|23
1626364100000|2021-07-15 15:48:20|7239.4|7236.6|7238.4|7235.6|7240.3|7237.5|7238.4|7235.6|24
1626364110000|2021-07-15 15:48:30|7238.8|7236|7238.4|7235.6|7239.3|7236.5|7238.4|7235.6|4
1626364120000|2021-07-15 15:48:40|7238.8|7236|7238.8|7236|7239.3|7236.5|7238.4|7235.6|14
1626364130000|2021-07-15 15:48:50|7238.4|7235.6|7239.3|7236.5|7239.4|7236.6|7238.4|7235.6|25
1626364140000|2021-07-15 15:49:00|7239.4|7236.6|7239.4|7236.6|7240.3|7237.5|7239.3|7236.5|19
1626364150000|2021-07-15 15:49:10|7239.3|7236.5|7239.4|7236.6|7239.8|7237|7239.3|7236.5|17
1626364160000|2021-07-15 15:49:20|7239.8|7237|7240.3|7237.5|7240.4|7237.6|7239.8|7237|15
1626364170000|2021-07-15 15:49:30|7240.4|7237.6|7240.3|7237.5|7241.3|7238.5|7240.3|7237.5|10
1626364180000|2021-07-15 15:49:40|7240.4|7237.6|7240.3|7237.5|7240.4|7237.6|7240.3|7237.5|17
1626364190000|2021-07-15 15:49:50|7240.4|7237.6|7240.4|7237.6|7241.4|7238.6|7240.4|7237.6|15
1626364200000|2021-07-15 15:50:00|7240.8|7238|7241.4|7238.6|7242.3|7239.5|7240.8|7238|28
1626364210000|2021-07-15 15:50:10|7241.8|7239|7242.8|7240|7243.3|7240.5|7241.4|7238.6|34
1626364220000|2021-07-15 15:50:20|7242.4|7239.6|7244.8|7242|7245.3|7242.5|7242.4|7239.6|114
1626364230000|2021-07-15 15:50:30|7244.4|7241.6|7243.8|7241|7244.4|7241.6|7243.4|7240.6|9
1626364240000|2021-07-15 15:50:40|7243.4|7240.6|7242.8|7240|7243.8|7241|7242.4|7239.6|121
1626364250000|2021-07-15 15:50:50|7243.3|7240.5|7240.2|7237.4|7243.3|7240.5|7239.8|7237|51
1626364260000|2021-07-15 15:51:00|7240.4|7237.6|7238.3|7235.5|7241.2|7238.4|7238.2|7235.4|54
1626364270000|2021-07-15 15:51:10|7238.4|7235.6|7238.2|7235.4|7239.2|7236.4|7236.2|7233.4|116
1626364280000|2021-07-15 15:51:20|7238.3|7235.5|7239.2|7236.4|7239.2|7236.4|7238.3|7235.5|24
1626364290000|2021-07-15 15:51:30|7238.8|7236|7238.2|7235.4|7239.2|7236.4|7238.2|7235.4|26
1626364300000|2021-07-15 15:51:40|7238.3|7235.5|7239.2|7236.4|7239.2|7236.4|7238.2|7235.4|30
1626364310000|2021-07-15 15:51:50|7239.3|7236.5|7239.2|7236.4|7239.3|7236.5|7238.8|7236|15
1626364320000|2021-07-15 15:52:00|7239.4|7236.6|7240.2|7237.4|7241.2|7238.4|7239.4|7236.6|39
1626364330000|2021-07-15 15:52:10|7239.8|7237|7240.8|7238|7240.8|7238|7239.4|7236.6|24
1626364340000|2021-07-15 15:52:20|7240.4|7237.6|7240.8|7238|7240.8|7238|7240.3|7237.5|24
1626364350000|2021-07-15 15:52:30|7240.4|7237.6|7239.8|7237|7240.4|7237.6|7239.4|7236.6|8
1626364360000|2021-07-15 15:52:40|7240.2|7237.4|7239.8|7237|7240.2|7237.4|7239.4|7236.6|16
1626364370000|2021-07-15 15:52:50|7239.4|7236.6|7239.4|7236.6|7239.8|7237|7239.2|7236.4|29
1626364380000|2021-07-15 15:53:00|7239.3|7236.5|7239.4|7236.6|7240.2|7237.4|7239.3|7236.5|15
1626364390000|2021-07-15 15:53:10|7239.2|7236.4|7239.4|7236.6|7239.4|7236.6|7238.2|7235.4|73
1626364400000|2021-07-15 15:53:20|7240.2|7237.4|7240.8|7238|7240.8|7238|7240.2|7237.4|49
1626364410000|2021-07-15 15:53:30|7240.4|7237.6|7242.2|7239.4|7242.2|7239.4|7240.2|7237.4|30
1626364420000|2021-07-15 15:53:40|7242.3|7239.5|7242.8|7240|7244.2|7241.4|7242.3|7239.5|75
1626364430000|2021-07-15 15:53:50|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7242.8|7240|28
1626364440000|2021-07-15 15:54:00|7242.4|7239.6|7243.7|7240.9|7244.2|7241.4|7242.2|7239.4|382
1626364450000|2021-07-15 15:54:10|7243.2|7240.4|7244.2|7241.4|7244.2|7241.4|7243.2|7240.4|20
1626364460000|2021-07-15 15:54:20|7244.7|7241.9|7244.2|7241.4|7244.7|7241.9|7243.2|7240.4|45
1626364470000|2021-07-15 15:54:30|7244.1|7241.3|7245.2|7242.4|7245.2|7242.4|7243.7|7240.9|32
1626364480000|2021-07-15 15:54:40|7244.7|7241.9|7244.2|7241.4|7244.7|7241.9|7244.2|7241.4|27
1626364490000|2021-07-15 15:54:50|7244.7|7241.9|7243.2|7240.4|7244.7|7241.9|7243.2|7240.4|16
1626364500000|2021-07-15 15:55:00|7242.7|7239.9|7246.1|7243.3|7246.1|7243.3|7242.7|7239.9|612
1626364510000|2021-07-15 15:55:10|7245.7|7242.9|7245.1|7242.3|7245.7|7242.9|7245.1|7242.3|66
1626364520000|2021-07-15 15:55:20|7245.7|7242.9|7249.2|7246.4|7250.2|7247.4|7245.7|7242.9|298
1626364530000|2021-07-15 15:55:30|7249.3|7246.5|7249.2|7246.4|7251.2|7248.4|7248.8|7246|57
1626364540000|2021-07-15 15:55:40|7249.4|7246.6|7249.1|7246.3|7249.4|7246.6|7249.1|7246.3|162
1626364550000|2021-07-15 15:55:50|7248.2|7245.4|7249.7|7246.9|7249.7|7246.9|7248.2|7245.4|59
1626364560000|2021-07-15 15:56:00|7249.2|7246.4|7249.2|7246.4|7250.1|7247.3|7248.2|7245.4|48
1626364570000|2021-07-15 15:56:10|7249.7|7246.9|7251.2|7248.4|7251.2|7248.4|7249.2|7246.4|280
1626364580000|2021-07-15 15:56:20|7250.8|7248|7251.2|7248.4|7252.2|7249.4|7250.2|7247.4|92
1626364590000|2021-07-15 15:56:30|7251.3|7248.5|7250.8|7248|7252.2|7249.4|7250.2|7247.4|73
1626364600000|2021-07-15 15:56:40|7251.2|7248.4|7249.4|7246.6|7251.2|7248.4|7249.3|7246.5|56
1626364610000|2021-07-15 15:56:50|7249.3|7246.5|7249.4|7246.6|7249.8|7247|7247.2|7244.4|70
1626364620000|2021-07-15 15:57:00|7249.3|7246.5|7243.2|7240.4|7250.2|7247.4|7243.2|7240.4|141
1626364630000|2021-07-15 15:57:10|7242.8|7240|7241.7|7238.9|7244.2|7241.4|7241.2|7238.4|70
1626364640000|2021-07-15 15:57:20|7242.1|7239.3|7242.1|7239.3|7242.2|7239.4|7241.7|7238.9|23
1626364650000|2021-07-15 15:57:30|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.1|7239.3|16
1626364660000|2021-07-15 15:57:40|7242.1|7239.3|7241.1|7238.3|7242.2|7239.4|7241.1|7238.3|69
1626364670000|2021-07-15 15:57:50|7240.2|7237.4|7240.2|7237.4|7240.7|7237.9|7239.7|7236.9|62
1626364680000|2021-07-15 15:58:00|7240.7|7237.9|7239.1|7236.3|7240.7|7237.9|7238.1|7235.3|66
1626364690000|2021-07-15 15:58:10|7239.2|7236.4|7239.1|7236.3|7239.2|7236.4|7239.1|7236.3|28
1626364700000|2021-07-15 15:58:20|7238.7|7235.9|7239.1|7236.3|7239.1|7236.3|7237.7|7234.9|43
1626364710000|2021-07-15 15:58:30|7238.2|7235.4|7236.7|7233.9|7238.2|7235.4|7236.7|7233.9|37
1626364720000|2021-07-15 15:58:40|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7236.7|7233.9|27
1626364730000|2021-07-15 15:58:50|7236.2|7233.4|7234.2|7231.4|7237.1|7234.3|7234.1|7231.3|240
1626364740000|2021-07-15 15:59:00|7233.7|7230.9|7233.2|7230.4|7234.2|7231.4|7232.7|7229.9|72
1626364750000|2021-07-15 15:59:10|7233.1|7230.3|7231.7|7228.9|7233.1|7230.3|7231.1|7228.3|83
1626364760000|2021-07-15 15:59:20|7232.1|7229.3|7233.2|7230.4|7235.1|7232.3|7232.1|7229.3|78
1626364770000|2021-07-15 15:59:30|7232.2|7229.4|7235.7|7232.9|7236.1|7233.3|7232.2|7229.4|59
1626364780000|2021-07-15 15:59:40|7235.2|7232.4|7234.2|7231.4|7235.7|7232.9|7234.2|7231.4|20
1626364790000|2021-07-15 15:59:50|7234.1|7231.3|7233.2|7230.4|7234.2|7231.4|7233.2|7230.4|27
1626364800000|2021-07-15 16:00:00|7233.7|7230.9|7238.7|7235.9|7239.2|7236.4|7233.7|7230.9|274
1626364810000|2021-07-15 16:00:10|7239.1|7236.3|7238.2|7235.4|7239.2|7236.4|7237.2|7234.4|48
1626364820000|2021-07-15 16:00:20|7242.3|7232.3|7239.2|7236.4|7242.3|7238.3|7238.7|7232.3|108
1626364830000|2021-07-15 16:00:30|7239.1|7236.3|7238.1|7235.3|7239.1|7236.3|7237.2|7234.4|43
1626364840000|2021-07-15 16:00:40|7237.7|7234.9|7238.1|7235.3|7238.7|7235.9|7237.2|7234.4|33
1626364850000|2021-07-15 16:00:50|7237.7|7234.9|7238.1|7235.3|7238.2|7235.4|7236.2|7233.4|33
1626364860000|2021-07-15 16:01:00|7238.2|7235.4|7237.7|7234.9|7239.1|7236.3|7236.7|7233.9|20
1626364870000|2021-07-15 16:01:10|7238.1|7235.3|7236.1|7233.3|7238.1|7235.3|7235.7|7232.9|24
1626364880000|2021-07-15 16:01:20|7235.7|7232.9|7236.1|7233.3|7237.1|7234.3|7235.7|7232.9|40
1626364890000|2021-07-15 16:01:30|7235.2|7232.4|7235.1|7232.3|7236.1|7233.3|7235.1|7232.3|13
1626364900000|2021-07-15 16:01:40|7234.2|7231.4|7234.1|7231.3|7234.7|7231.9|7233.2|7230.4|33
1626364910000|2021-07-15 16:01:50|7234.2|7231.4|7233.7|7230.9|7234.2|7231.4|7233.2|7230.4|18
1626364920000|2021-07-15 16:02:00|7234.1|7231.3|7232.2|7229.4|7235.2|7232.4|7232.1|7229.3|67
1626364930000|2021-07-15 16:02:10|7231.2|7228.4|7231.2|7228.4|7232.2|7229.4|7231.1|7228.3|35
1626364940000|2021-07-15 16:02:20|7231.7|7228.9|7232.2|7229.4|7232.2|7229.4|7231.2|7228.4|54
1626364950000|2021-07-15 16:02:30|7232.1|7229.3|7232.1|7229.3|7233.1|7230.3|7232.1|7229.3|12
1626364960000|2021-07-15 16:02:40|7231.1|7228.3|7231.2|7228.4|7231.2|7228.4|7230.7|7227.9|21
1626364970000|2021-07-15 16:02:50|7231.7|7228.9|7231.1|7228.3|7231.7|7228.9|7231.1|7228.3|16
1626364980000|2021-07-15 16:03:00|7230.7|7227.9|7232.1|7229.3|7232.1|7229.3|7230.1|7227.3|136
1626364990000|2021-07-15 16:03:10|7232.2|7229.4|7233.1|7230.3|7233.1|7230.3|7232.2|7229.4|29
1626365000000|2021-07-15 16:03:20|7232.2|7229.4|7230.1|7227.3|7232.7|7229.9|7230.1|7227.3|51
1626365010000|2021-07-15 16:03:30|7229.2|7226.4|7229.1|7226.3|7229.2|7226.4|7228.1|7225.3|110
1626365020000|2021-07-15 16:03:40|7228.2|7225.4|7229.2|7226.4|7229.7|7226.9|7228.1|7225.3|33
1626365030000|2021-07-15 16:03:50|7229.7|7226.9|7229.1|7226.3|7230.1|7227.3|7229.1|7226.3|39
1626365040000|2021-07-15 16:04:00|7229.2|7226.4|7232.1|7229.3|7233.1|7230.3|7229.2|7226.4|775
1626365050000|2021-07-15 16:04:10|7232.6|7229.8|7230.6|7227.8|7232.6|7229.8|7230.1|7227.3|29
1626365060000|2021-07-15 16:04:20|7230|7227.2|7230.6|7227.8|7231|7228.2|7229.6|7226.8|36
1626365070000|2021-07-15 16:04:30|7230.1|7227.3|7229.1|7226.3|7231|7228.2|7229|7226.2|54
1626365080000|2021-07-15 16:04:40|7229.6|7226.8|7229.1|7226.3|7229.6|7226.8|7229|7226.2|26
1626365090000|2021-07-15 16:04:50|7229|7226.2|7229.1|7226.3|7229.1|7226.3|7229|7226.2|26
1626365100000|2021-07-15 16:05:00|7229.6|7226.8|7230|7227.2|7230|7227.2|7229.1|7226.3|89
1626365110000|2021-07-15 16:05:10|||||||||100
1626365120000|2021-07-15 16:05:20|7229.6|7226.8|7229.1|7226.3|7230|7227.2|7229|7226.2|61
1626365130000|2021-07-15 16:05:30|7229.6|7226.8|7230|7227.2|7230|7227.2|7229.6|7226.8|14
1626365140000|2021-07-15 16:05:40|7230.2|7227.4|7232|7229.2|7232.1|7229.3|7230.2|7227.4|165
1626365150000|2021-07-15 16:05:50|7231.1|7228.3|7232.1|7229.3|7233|7230.2|7231.1|7228.3|38
1626365160000|2021-07-15 16:06:00|7232|7229.2|7232|7229.2|7232|7229.2|7231|7228.2|21
1626365170000|2021-07-15 16:06:10|7232.1|7229.3|7231|7228.2|7232.1|7229.3|7231|7228.2|13
1626365180000|2021-07-15 16:06:20|7231.1|7228.3|7230|7227.2|7232|7229.2|7229.9|7227.1|60
1626365190000|2021-07-15 16:06:30|7230.1|7227.3|7230|7227.2|7231|7228.2|7230|7227.2|31
1626365200000|2021-07-15 16:06:40|7230.1|7227.3|7230|7227.2|7230.6|7227.8|7230|7227.2|26
1626365210000|2021-07-15 16:06:50|7229|7226.2|7224.9|7222.1|7229|7226.2|7224.9|7222.1|194
1626365220000|2021-07-15 16:07:00|7223.9|7221.1|7223.9|7221.1|7225.4|7222.6|7223.9|7221.1|61
1626365230000|2021-07-15 16:07:10|7223.4|7220.6|7223|7220.2|7223.9|7221.1|7221.9|7219.1|121
1626365240000|2021-07-15 16:07:20|7223.9|7221.1|7220.4|7217.6|7223.9|7221.1|7219.9|7217.1|87
1626365250000|2021-07-15 16:07:30|7220.9|7218.1|7220.8|7218|7220.9|7218.1|7219.3|7216.5|244
1626365260000|2021-07-15 16:07:40|7220.3|7217.5|7216.3|7213.5|7220.9|7218.1|7215.7|7212.9|768
1626365270000|2021-07-15 16:07:50|7216.2|7213.4|7215.8|7213|7217.8|7215|7214.8|7212|194
1626365280000|2021-07-15 16:08:00|7216.2|7213.4|7215.8|7213|7217.8|7215|7215.8|7213|126
1626365290000|2021-07-15 16:08:10|7216.2|7213.4|7218.2|7215.4|7218.8|7216|7215.8|7213|116
1626365300000|2021-07-15 16:08:20|7218.8|7216|7216.7|7213.9|7218.8|7216|7216.7|7213.9|79
1626365310000|2021-07-15 16:08:30|7215.8|7213|7215.8|7213|7217.2|7214.4|7215.8|7213|85
1626365320000|2021-07-15 16:08:40|7215.7|7212.9|7214.2|7211.4|7215.8|7213|7213.8|7211|133
1626365330000|2021-07-15 16:08:50|7214.8|7212|7214.7|7211.9|7215.2|7212.4|7214.2|7211.4|40
1626365340000|2021-07-15 16:09:00|7214.2|7211.4|7215.3|7212.5|7215.8|7213|7214.2|7211.4|70
1626365350000|2021-07-15 16:09:10|7215.8|7213|7213.8|7211|7215.8|7213|7213.8|7211|43
1626365360000|2021-07-15 16:09:20|7214.7|7211.9|7213.7|7210.9|7214.7|7211.9|7213.1|7210.3|198
1626365370000|2021-07-15 16:09:30|7213.6|7210.8|7214.7|7211.9|7215.6|7212.8|7213.1|7210.3|114
1626365380000|2021-07-15 16:09:40|7214.5|7211.7|7215.1|7212.3|7215.1|7212.3|7214.5|7211.7|101
1626365390000|2021-07-15 16:09:50|7215.5|7212.7|7217.7|7214.9|7218.1|7215.3|7215.5|7212.7|83
1626365400000|2021-07-15 16:10:00|7218.1|7215.3|7216.7|7213.9|7218.1|7215.3|7216.7|7213.9|100
1626365410000|2021-07-15 16:10:10|7217.6|7214.8|7217.5|7214.7|7218.7|7215.9|7216.7|7213.9|47
1626365420000|2021-07-15 16:10:20|7217.1|7214.3|7217.1|7214.3|7217.7|7214.9|7216.5|7213.7|33
1626365430000|2021-07-15 16:10:30|7217.5|7214.7|7218.2|7215.4|7218.7|7215.9|7216.7|7213.9|347
1626365440000|2021-07-15 16:10:40|7217.8|7215|7218.2|7215.4|7219.7|7216.9|7217.2|7214.4|134
1626365450000|2021-07-15 16:10:50|7218.7|7215.9|7217.8|7215|7219.3|7216.5|7217.8|7215|26
1626365460000|2021-07-15 16:11:00|7218.2|7215.4|7216.7|7213.9|7218.7|7215.9|7216.7|7213.9|47
1626365470000|2021-07-15 16:11:10|7216.2|7213.4|7214.7|7211.9|7216.2|7213.4|7213.7|7210.9|124
1626365480000|2021-07-15 16:11:20|7215.5|7212.7|7213.7|7210.9|7215.5|7212.7|7213.7|7210.9|25
1626365490000|2021-07-15 16:11:30|7214.7|7211.9|7214.7|7211.9|7215.7|7212.9|7214.6|7211.8|55
1626365500000|2021-07-15 16:11:40|7214.6|7211.8|7214.7|7211.9|7215.7|7212.9|7214.5|7211.7|30
1626365510000|2021-07-15 16:11:50|7215.5|7212.7|7215.1|7212.3|7215.5|7212.7|7214.7|7211.9|21
1626365520000|2021-07-15 16:12:00|7214.7|7211.9|7213.7|7210.9|7214.7|7211.9|7213.5|7210.7|136
1626365530000|2021-07-15 16:12:10|7214.1|7211.3|7214.7|7211.9|7214.7|7211.9|7213.7|7210.9|22
1626365540000|2021-07-15 16:12:20|7215.1|7212.3|7215.7|7212.9|7215.7|7212.9|7215.1|7212.3|17
1626365550000|2021-07-15 16:12:30|7216.5|7213.7|7216.1|7213.3|7216.7|7213.9|7215.7|7212.9|52
1626365560000|2021-07-15 16:12:40|7215.7|7212.9|7216.1|7213.3|7216.7|7213.9|7215.7|7212.9|26
1626365570000|2021-07-15 16:12:50|7216.5|7213.7|7216.5|7213.7|7217.5|7214.7|7215.5|7212.7|387
1626365580000|2021-07-15 16:13:00|7216.6|7213.8|7217.5|7214.7|7218.5|7215.7|7216.5|7213.7|60
1626365590000|2021-07-15 16:13:10|7217|7214.2|7219.5|7216.7|7221|7218.2|7216.5|7213.7|238
1626365600000|2021-07-15 16:13:20|7220|7217.2|7221.1|7218.3|7221.5|7218.7|7219.5|7216.7|328
1626365610000|2021-07-15 16:13:30|7221.5|7218.7|7221.5|7218.7|7222.5|7219.7|7221.5|7218.7|58
1626365620000|2021-07-15 16:13:40|7221.6|7218.8|7223.5|7220.7|7223.5|7220.7|7221.5|7218.7|62
1626365630000|2021-07-15 16:13:50|7223.1|7220.3|7224.5|7221.7|7224.5|7221.7|7223.1|7220.3|38
1626365640000|2021-07-15 16:14:00|7224.1|7221.3|7221.5|7218.7|7224.7|7221.9|7221.5|7218.7|73
1626365650000|2021-07-15 16:14:10|7220.7|7217.9|7220.5|7217.7|7221|7218.2|7220.5|7217.7|82
1626365660000|2021-07-15 16:14:20|7220|7217.2|7219.4|7216.6|7220.5|7217.7|7218.5|7215.7|162
1626365670000|2021-07-15 16:14:30|7219.5|7216.7|7218.5|7215.7|7219.5|7216.7|7218.5|7215.7|281
1626365680000|2021-07-15 16:14:40|||||||||86
1626365690000|2021-07-15 16:14:50|7218|7215.2|7217.5|7214.7|7218|7215.2|7217.5|7214.7|21
1626365700000|2021-07-15 16:15:00|7218.4|7215.6|7213.5|7210.7|7218.4|7215.6|7213.5|7210.7|128
1626365710000|2021-07-15 16:15:10|7214|7211.2|7212.4|7209.6|7214.4|7211.6|7211.5|7208.7|398
1626365720000|2021-07-15 16:15:20|7211.5|7208.7|7215.4|7212.6|7216.4|7213.6|7210.5|7207.7|60
1626365730000|2021-07-15 16:15:30|7214.4|7211.6|7214|7211.2|7214.5|7211.7|7214|7211.2|43
1626365740000|2021-07-15 16:15:40|7214.4|7211.6|7213.5|7210.7|7214.4|7211.6|7213.4|7210.6|34
1626365750000|2021-07-15 16:15:50|7213.3|7210.5|7210.4|7207.6|7213.3|7210.5|7208.5|7205.7|190
1626365760000|2021-07-15 16:16:00|7209.5|7206.7|7212|7209.2|7212|7209.2|7209.5|7206.7|56
1626365770000|2021-07-15 16:16:10|7211.9|7209.1|7211.5|7208.7|7211.9|7209.1|7211.4|7208.6|83
1626365780000|2021-07-15 16:16:20|7212.4|7209.6|7212.5|7209.7|7213.5|7210.7|7211.5|7208.7|94
1626365790000|2021-07-15 16:16:30|7212.4|7209.6|7211|7208.2|7212.4|7209.6|7210.5|7207.7|25
1626365800000|2021-07-15 16:16:40|7210.5|7207.7|7211.4|7208.6|7211.5|7208.7|7210.5|7207.7|20
1626365810000|2021-07-15 16:16:50|7211.5|7208.7|7211|7208.2|7212.5|7209.7|7211|7208.2|42
1626365820000|2021-07-15 16:17:00|7211.4|7208.6|7213.5|7210.7|7214|7211.2|7211.4|7208.6|25
1626365830000|2021-07-15 16:17:10|7214|7211.2|7212|7209.2|7214|7211.2|7211.5|7208.7|10
1626365840000|2021-07-15 16:17:20|7212.4|7209.6|7213.5|7210.7|7213.5|7210.7|7211.5|7208.7|75
1626365850000|2021-07-15 16:17:30|7214|7211.2|7213|7210.2|7215|7212.2|7212.4|7209.6|87
1626365860000|2021-07-15 16:17:40|7213.5|7210.7|7212|7209.2|7213.5|7210.7|7211.5|7208.7|49
1626365870000|2021-07-15 16:17:50|7211.5|7208.7|7212|7209.2|7212.4|7209.6|7211.5|7208.7|18
1626365880000|2021-07-15 16:18:00|7212.4|7209.6|7213|7210.2|7213.4|7210.6|7212.4|7209.6|38
1626365890000|2021-07-15 16:18:10|7212.5|7209.7|7211.4|7208.6|7213|7210.2|7211.4|7208.6|30
1626365900000|2021-07-15 16:18:20|7211.5|7208.7|7211.4|7208.6|7211.5|7208.7|7210.4|7207.6|18
1626365910000|2021-07-15 16:18:30|7211|7208.2|7210.5|7207.7|7211|7208.2|7209.4|7206.6|23
1626365920000|2021-07-15 16:18:40|7211|7208.2|7211.4|7208.6|7211.4|7208.6|7211|7208.2|17
1626365930000|2021-07-15 16:18:50|7211.5|7208.7|7211.4|7208.6|7211.5|7208.7|7210.5|7207.7|26
1626365940000|2021-07-15 16:19:00|7211.5|7208.7|7213|7210.2|7213.5|7210.7|7211.5|7208.7|41
1626365950000|2021-07-15 16:19:10|7212.9|7210.1|7210.2|7207.4|7212.9|7210.1|7210.2|7207.4|494
1626365960000|2021-07-15 16:19:20|7210.3|7207.5|7211.3|7208.5|7212.3|7209.5|7210.3|7207.5|98
1626365970000|2021-07-15 16:19:30|7211.2|7208.4|7210.3|7207.5|7211.3|7208.5|7210.3|7207.5|8
1626365980000|2021-07-15 16:19:40|||||||||45
1626365990000|2021-07-15 16:19:50|7210.2|7207.4|7210.3|7207.5|7210.3|7207.5|7210.2|7207.4|19
1626366000000|2021-07-15 16:20:00|7209.8|7207|7211.3|7208.5|7212.2|7209.4|7209.3|7206.5|30
1626366010000|2021-07-15 16:20:10|7211.2|7208.4|7210.3|7207.5|7211.2|7208.4|7210.3|7207.5|57
1626366020000|2021-07-15 16:20:20|7210.2|7207.4|7211.2|7208.4|7211.3|7208.5|7210.2|7207.4|38
1626366030000|2021-07-15 16:20:30|7210.8|7208|7211.3|7208.5|7211.3|7208.5|7210.8|7208|23
1626366040000|2021-07-15 16:20:40|7211.2|7208.4|7210.2|7207.4|7211.6|7208.8|7210.2|7207.4|294
1626366050000|2021-07-15 16:20:50|7210.6|7207.8|7211|7208.2|7212|7209.2|7210|7207.2|528
1626366060000|2021-07-15 16:21:00|7210.9|7208.1|7210.3|7207.5|7211.3|7208.5|7207.9|7205.1|709
1626366070000|2021-07-15 16:21:10|7209.9|7207.1|7213|7210.2|7213.9|7211.1|7209.7|7206.9|331
1626366080000|2021-07-15 16:21:20|7213.4|7210.6|7213.4|7210.6|7214.4|7211.6|7211.9|7209.1|73
1626366090000|2021-07-15 16:21:30|7213|7210.2|7211|7208.2|7213.9|7211.1|7210.4|7207.6|100
1626366100000|2021-07-15 16:21:40|7210.9|7208.1|7211|7208.2|7211|7208.2|7210|7207.2|13
1626366110000|2021-07-15 16:21:50|7210.9|7208.1|7210.4|7207.6|7210.9|7208.1|7208.9|7206.1|47
1626366120000|2021-07-15 16:22:00|7209.9|7207.1|7210.9|7208.1|7210.9|7208.1|7209.9|7207.1|51
1626366130000|2021-07-15 16:22:10|7211|7208.2|7212.4|7209.6|7212.4|7209.6|7210.9|7208.1|29
1626366140000|2021-07-15 16:22:20|7211.9|7209.1|7211.9|7209.1|7212|7209.2|7211.9|7209.1|55
1626366150000|2021-07-15 16:22:30|7210.9|7208.1|7210.9|7208.1|7211.9|7209.1|7209.9|7207.1|39
1626366160000|2021-07-15 16:22:40|7211|7208.2|7212|7209.2|7213.4|7210.6|7211|7208.2|109
1626366170000|2021-07-15 16:22:50|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.3|7208.5|63
1626366180000|2021-07-15 16:23:00|7212.7|7209.9|7213.9|7211.1|7215|7212.2|7212|7209.2|306
1626366190000|2021-07-15 16:23:10|7213.4|7210.6|7212.9|7210.1|7213.9|7211.1|7212.9|7210.1|20
1626366200000|2021-07-15 16:23:20|7213.4|7210.6|7211.9|7209.1|7213.4|7210.6|7211.9|7209.1|141
1626366210000|2021-07-15 16:23:30|7211|7208.2|7216|7213.2|7216|7213.2|7211|7208.2|593
1626366220000|2021-07-15 16:23:40|7215|7212.2|7214.4|7211.6|7216.4|7213.6|7214.4|7211.6|65
1626366230000|2021-07-15 16:23:50|7214|7211.2|7215|7212.2|7215|7212.2|7214|7211.2|9
1626366240000|2021-07-15 16:24:00|7216|7213.2|7223.1|7220.3|7223.1|7220.3|7214|7211.2|734
1626366250000|2021-07-15 16:24:10|7223.2|7220.4|7224.1|7221.3|7225.1|7222.3|7223.1|7220.3|113
1626366260000|2021-07-15 16:24:20|7224|7221.2|7223.2|7220.4|7224.1|7221.3|7222.1|7219.3|114
1626366270000|2021-07-15 16:24:30|7223.6|7220.8|7222.7|7219.9|7224.8|7222|7221.2|7218.4|431
1626366280000|2021-07-15 16:24:40|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7222.2|7219.4|53
1626366290000|2021-07-15 16:24:50|7223.1|7220.3|7224.7|7221.9|7225.2|7222.4|7223.1|7220.3|24
1626366300000|2021-07-15 16:25:00|7226.2|7223.4|7223.2|7220.4|7226.3|7223.5|7223.2|7220.4|223
1626366310000|2021-07-15 16:25:10|7222.2|7219.4|7221.6|7218.8|7223.2|7220.4|7221.6|7218.8|37
1626366320000|2021-07-15 16:25:20|7221.2|7218.4|7217|7214.2|7222|7219.2|7217|7214.2|343
1626366330000|2021-07-15 16:25:30|7218|7215.2|7218|7215.2|7219|7216.2|7217.5|7214.7|56
1626366340000|2021-07-15 16:25:40|7217.5|7214.7|7219|7216.2|7219.1|7216.3|7217.5|7214.7|36
1626366350000|2021-07-15 16:25:50|7218.1|7215.3|7219.1|7216.3|7221.1|7218.3|7218.1|7215.3|342
1626366360000|2021-07-15 16:26:00|7218.5|7215.7|7218.1|7215.3|7219.1|7216.3|7218.1|7215.3|74
1626366370000|2021-07-15 16:26:10|7218.6|7215.8|7220.1|7217.3|7220.1|7217.3|7218.1|7215.3|17
1626366380000|2021-07-15 16:26:20|7219.6|7216.8|7220.5|7217.7|7221.1|7218.3|7219.6|7216.8|39
1626366390000|2021-07-15 16:26:30|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7219.5|7216.7|12
1626366400000|2021-07-15 16:26:40|7220.5|7217.7|7221|7218.2|7221.1|7218.3|7220.5|7217.7|11
1626366410000|2021-07-15 16:26:50|7220.6|7217.8|7222.1|7219.3|7222.1|7219.3|7220.6|7217.8|28
1626366420000|2021-07-15 16:27:00|7223|7220.2|7221.1|7218.3|7223.1|7220.3|7221.1|7218.3|19
1626366430000|2021-07-15 16:27:10|7220.6|7217.8|7221.1|7218.3|7222.1|7219.3|7220.5|7217.7|38
1626366440000|2021-07-15 16:27:20|||||||||6
1626366450000|2021-07-15 16:27:30|7220.5|7217.7|7220.1|7217.3|7221.1|7218.3|7220.1|7217.3|18
1626366460000|2021-07-15 16:27:40|7220.2|7217.4|7222.1|7219.3|7222.1|7219.3|7220.1|7217.3|15
1626366470000|2021-07-15 16:27:50|7221.6|7218.8|7221.2|7218.4|7222.2|7219.4|7221.1|7218.3|16
1626366480000|2021-07-15 16:28:00|7221.1|7218.3|7220.2|7217.4|7221.2|7218.4|7219.6|7216.8|15
1626366490000|2021-07-15 16:28:10|7220.1|7217.3|7221.2|7218.4|7221.2|7218.4|7219.6|7216.8|45
1626366500000|2021-07-15 16:28:20|7221.1|7218.3|7222.2|7219.4|7223.2|7220.4|7220.2|7217.4|270
1626366510000|2021-07-15 16:28:30|7222.3|7219.5|7220.3|7217.5|7222.3|7219.5|7220.3|7217.5|15
1626366520000|2021-07-15 16:28:40|7220.7|7217.9|7220.2|7217.4|7220.7|7217.9|7219.3|7216.5|61
1626366530000|2021-07-15 16:28:50|7219.7|7216.9|7220.2|7217.4|7220.3|7217.5|7219.7|7216.9|19
1626366540000|2021-07-15 16:29:00|7220.1|7217.3|7220.2|7217.4|7220.2|7217.4|7220.1|7217.3|69
1626366550000|2021-07-15 16:29:10|7220.1|7217.3|7220.2|7217.4|7220.2|7217.4|7220.1|7217.3|29
1626366560000|2021-07-15 16:29:20|7220.1|7217.3|7220.2|7217.4|7221.2|7218.4|7220.1|7217.3|52
1626366570000|2021-07-15 16:29:30|7219.3|7216.5|7219.2|7216.4|7219.3|7216.5|7219.2|7216.4|9
1626366580000|2021-07-15 16:29:40|7218.2|7215.4|7218.6|7215.8|7219.2|7216.4|7218.1|7215.3|52
1626366590000|2021-07-15 16:29:50|7219.1|7216.3|7218.1|7215.3|7219.1|7216.3|7218.1|7215.3|64
1626366600000|2021-07-15 16:30:00|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7218.1|7215.3|46
1626366610000|2021-07-15 16:30:10|7218.6|7215.8|7218.2|7215.4|7218.6|7215.8|7218.1|7215.3|21
1626366620000|2021-07-15 16:30:20|7219.1|7216.3|7218.2|7215.4|7219.1|7216.3|7218.2|7215.4|8
1626366630000|2021-07-15 16:30:30|7218.6|7215.8|7219.2|7216.4|7220.1|7217.3|7218.6|7215.8|14
1626366640000|2021-07-15 16:30:40|7219.1|7216.3|7221.1|7218.3|7221.2|7218.4|7219.1|7216.3|38
1626366650000|2021-07-15 16:30:50|7220.6|7217.8|7220.2|7217.4|7221.2|7218.4|7220.1|7217.3|22
1626366660000|2021-07-15 16:31:00|7220.1|7217.3|7218.2|7215.4|7220.1|7217.3|7218.2|7215.4|20
1626366670000|2021-07-15 16:31:10|7219.1|7216.3|7218.2|7215.4|7219.2|7216.4|7218.2|7215.4|15
1626366680000|2021-07-15 16:31:20|7218.6|7215.8|7218.2|7215.4|7219.2|7216.4|7217.6|7214.8|41
1626366690000|2021-07-15 16:31:30|7218.1|7215.3|7217.6|7214.8|7218.1|7215.3|7217.2|7214.4|15
1626366700000|2021-07-15 16:31:40|7218.1|7215.3|7217.6|7214.8|7218.1|7215.3|7217.2|7214.4|23
1626366710000|2021-07-15 16:31:50|7218.1|7215.3|7217.2|7214.4|7218.1|7215.3|7217.1|7214.3|34
1626366720000|2021-07-15 16:32:00|7217.1|7214.3|7221.1|7218.3|7222.1|7219.3|7217.1|7214.3|60
1626366730000|2021-07-15 16:32:10|7220.2|7217.4|7218.1|7215.3|7220.6|7217.8|7218.1|7215.3|122
1626366740000|2021-07-15 16:32:20|7217.6|7214.8|7219.6|7216.8|7220.2|7217.4|7217.6|7214.8|61
1626366750000|2021-07-15 16:32:30|7219.2|7216.4|7218.1|7215.3|7219.2|7216.4|7218.1|7215.3|27
1626366760000|2021-07-15 16:32:40|7217.6|7214.8|7218.1|7215.3|7219.1|7216.3|7217.6|7214.8|133
1626366770000|2021-07-15 16:32:50|7217.2|7214.4|7218.2|7215.4|7218.2|7215.4|7217.2|7214.4|39
1626366780000|2021-07-15 16:33:00|7219.2|7216.4|7220.2|7217.4|7220.2|7217.4|7219.2|7216.4|23
1626366790000|2021-07-15 16:33:10|7219.7|7216.9|7219.6|7216.8|7220.2|7217.4|7218.6|7215.8|33
1626366800000|2021-07-15 16:33:20|7219.2|7216.4|7220.1|7217.3|7220.1|7217.3|7219.1|7216.3|8
1626366810000|2021-07-15 16:33:30|7219.6|7216.8|7220.1|7217.3|7220.2|7217.4|7219.2|7216.4|10
1626366820000|2021-07-15 16:33:40|7220.2|7217.4|7221.2|7218.4|7221.7|7218.9|7220.2|7217.4|46
1626366830000|2021-07-15 16:33:50|7221.6|7218.8|7221.2|7218.4|7222.2|7219.4|7221.2|7218.4|9
1626366840000|2021-07-15 16:34:00|7221.1|7218.3|7218.2|7215.4|7221.2|7218.4|7218.2|7215.4|10
1626366850000|2021-07-15 16:34:10|7218.1|7215.3|7218.1|7215.3|7218.6|7215.8|7217.2|7214.4|44
1626366860000|2021-07-15 16:34:20|7218.2|7215.4|7218.1|7215.3|7218.6|7215.8|7218.1|7215.3|16
1626366870000|2021-07-15 16:34:30|7217.6|7214.8|7218.2|7215.4|7218.2|7215.4|7216.1|7213.3|70
1626366880000|2021-07-15 16:34:40|7218.1|7215.3|7215.1|7212.3|7218.1|7215.3|7214.6|7211.8|48
1626366890000|2021-07-15 16:34:50|7214.6|7211.8|7213.6|7210.8|7214.6|7211.8|7213.1|7210.3|124
1626366900000|2021-07-15 16:35:00|7214.1|7211.3|7214.5|7211.7|7215.2|7212.4|7214.1|7211.3|223
1626366910000|2021-07-15 16:35:10|7215.1|7212.3|7214.2|7211.4|7215.1|7212.3|7214.1|7211.3|32
1626366920000|2021-07-15 16:35:20|7214.1|7211.3|7215.1|7212.3|7215.1|7212.3|7213.1|7210.3|272
1626366930000|2021-07-15 16:35:30|7215.2|7212.4|7215.1|7212.3|7215.2|7212.4|7215.1|7212.3|22
1626366940000|2021-07-15 16:35:40|7214.6|7211.8|7215.1|7212.3|7215.2|7212.4|7213.2|7210.4|33
1626366950000|2021-07-15 16:35:50|7214.6|7211.8|7214.1|7211.3|7215.1|7212.3|7214.1|7211.3|9
1626366960000|2021-07-15 16:36:00|7213.6|7210.8|7213.1|7210.3|7214.1|7211.3|7213.1|7210.3|45
1626366970000|2021-07-15 16:36:10|7213.2|7210.4|7213.1|7210.3|7213.2|7210.4|7213.1|7210.3|11
1626366980000|2021-07-15 16:36:20|7213.2|7210.4|7214.6|7211.8|7215.1|7212.3|7213.1|7210.3|22
1626366990000|2021-07-15 16:36:30|7215.1|7212.3|7214.1|7211.3|7216.1|7213.3|7214.1|7211.3|36
1626367000000|2021-07-15 16:36:40|7214.2|7211.4|7211.6|7208.8|7214.6|7211.8|7211.1|7208.3|50
1626367010000|2021-07-15 16:36:50|7211.1|7208.3|7211.1|7208.3|7212.1|7209.3|7211.1|7208.3|68
1626367020000|2021-07-15 16:37:00|7211.2|7208.4|7210.6|7207.8|7213.1|7210.3|7208.2|7205.4|193
1626367030000|2021-07-15 16:37:10|7210.1|7207.3|7210.2|7207.4|7210.6|7207.8|7208.1|7205.3|134
1626367040000|2021-07-15 16:37:20|7210.1|7207.3|7212.1|7209.3|7212.6|7209.8|7210.1|7207.3|116
1626367050000|2021-07-15 16:37:30|7212.2|7209.4|7211.2|7208.4|7212.2|7209.4|7211.2|7208.4|7
1626367060000|2021-07-15 16:37:40|7210.2|7207.4|7210.2|7207.4|7211.2|7208.4|7210.2|7207.4|14
1626367070000|2021-07-15 16:37:50|||||||||6
1626367080000|2021-07-15 16:38:00|7209.7|7206.9|7209.2|7206.4|7210.2|7207.4|7209.1|7206.3|12
1626367090000|2021-07-15 16:38:10|7210.1|7207.3|7210.6|7207.8|7211.1|7208.3|7209.6|7206.8|25
1626367100000|2021-07-15 16:38:20|7210.7|7207.9|7211.2|7208.4|7212.2|7209.4|7210.2|7207.4|56
1626367110000|2021-07-15 16:38:30|7210.2|7207.4|7211.1|7208.3|7211.2|7208.4|7210.2|7207.4|4
1626367120000|2021-07-15 16:38:40|7211.2|7208.4|7211.2|7208.4|7212.6|7209.8|7210.2|7207.4|45
1626367130000|2021-07-15 16:38:50|7210.2|7207.4|7210.2|7207.4|7210.6|7207.8|7210.2|7207.4|22
1626367140000|2021-07-15 16:39:00|7210.1|7207.3|7210.2|7207.4|7210.2|7207.4|7208.2|7205.4|18
1626367150000|2021-07-15 16:39:10|7209.6|7206.8|7209.2|7206.4|7210.1|7207.3|7209.2|7206.4|13
1626367160000|2021-07-15 16:39:20|7210.1|7207.3|7212.2|7209.4|7212.2|7209.4|7209.6|7206.8|49
1626367170000|2021-07-15 16:39:30|7212.6|7209.8|7211.6|7208.8|7212.6|7209.8|7210.2|7207.4|45
1626367180000|2021-07-15 16:39:40|7211.2|7208.4|7214.3|7211.5|7216.3|7213.5|7211.2|7208.4|232
1626367190000|2021-07-15 16:39:50|7214.2|7211.4|7214.3|7211.5|7214.3|7211.5|7213.3|7210.5|9
1626367200000|2021-07-15 16:40:00|7213.3|7210.5|7214.3|7211.5|7214.3|7211.5|7213.2|7210.4|27
1626367210000|2021-07-15 16:40:10|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7213.7|7210.9|20
1626367220000|2021-07-15 16:40:20|7214.3|7211.5|7215.7|7212.9|7216.2|7213.4|7214.2|7211.4|25
1626367230000|2021-07-15 16:40:30|7215.3|7212.5|7215.7|7212.9|7216.2|7213.4|7215.2|7212.4|26
1626367240000|2021-07-15 16:40:40|7216.2|7213.4|7215.2|7212.4|7216.2|7213.4|7215.2|7212.4|22
1626367250000|2021-07-15 16:40:50|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|16
1626367260000|2021-07-15 16:41:00|7214.6|7211.8|7213.2|7210.4|7214.6|7211.8|7213.2|7210.4|11
1626367270000|2021-07-15 16:41:10|||||||||139
1626367280000|2021-07-15 16:41:20|7213.3|7210.5|7212.2|7209.4|7213.7|7210.9|7212.2|7209.4|35
1626367290000|2021-07-15 16:41:30|7211.3|7208.5|7211.2|7208.4|7211.7|7208.9|7211.2|7208.4|28
1626367300000|2021-07-15 16:41:40|7211.7|7208.9|7211.6|7208.8|7211.7|7208.9|7211.1|7208.3|27
1626367310000|2021-07-15 16:41:50|7211.2|7208.4|7209.6|7206.8|7211.2|7208.4|7209.6|7206.8|23
1626367320000|2021-07-15 16:42:00|7209.2|7206.4|7211.1|7208.3|7211.2|7208.4|7209.2|7206.4|19
1626367330000|2021-07-15 16:42:10|7210.2|7207.4|7211.1|7208.3|7211.1|7208.3|7210.2|7207.4|6
1626367340000|2021-07-15 16:42:20|7211.2|7208.4|7211.6|7208.8|7211.6|7208.8|7211.1|7208.3|18
1626367350000|2021-07-15 16:42:30|7212.1|7209.3|7213.2|7210.4|7213.2|7210.4|7212.1|7209.3|15
1626367360000|2021-07-15 16:42:40|7213.1|7210.3|7213.2|7210.4|7214.1|7211.3|7213.1|7210.3|7
1626367370000|2021-07-15 16:42:50|7213.1|7210.3|7214.1|7211.3|7214.2|7211.4|7213.1|7210.3|25
1626367380000|2021-07-15 16:43:00|7213.6|7210.8|7213.2|7210.4|7213.6|7210.8|7213.2|7210.4|3
1626367390000|2021-07-15 16:43:10|7214.1|7211.3|7213.2|7210.4|7214.2|7211.4|7213.2|7210.4|17
1626367400000|2021-07-15 16:43:20|7213.4|7210.6|7216.2|7213.4|7218.3|7215.5|7213.4|7210.6|196
1626367410000|2021-07-15 16:43:30|7216.7|7213.9|7221.4|7218.6|7222.4|7219.6|7216.2|7213.4|664
1626367420000|2021-07-15 16:43:40|7221|7218.2|7221.4|7218.6|7221.5|7218.7|7221|7218.2|28
1626367430000|2021-07-15 16:43:50|7221.8|7219|7219.3|7216.5|7222|7219.2|7218.8|7216|106
1626367440000|2021-07-15 16:44:00|7219.4|7216.6|7219.3|7216.5|7220.4|7217.6|7218.8|7216|48
1626367450000|2021-07-15 16:44:10|7218.3|7215.5|7218.3|7215.5|7218.4|7215.6|7218.3|7215.5|26
1626367460000|2021-07-15 16:44:20|7218.7|7215.9|7219.3|7216.5|7219.3|7216.5|7217.3|7214.5|33
1626367470000|2021-07-15 16:44:30|||||||||2
1626367480000|2021-07-15 16:44:40|7219.4|7216.6|7218.8|7216|7219.4|7216.6|7218.3|7215.5|29
1626367490000|2021-07-15 16:44:50|7219.3|7216.5|7219.3|7216.5|7219.8|7217|7219.3|7216.5|20
1626367500000|2021-07-15 16:45:00|7218.3|7215.5|7217.8|7215|7218.3|7215.5|7217.8|7215|6
1626367510000|2021-07-15 16:45:10|7217.4|7214.6|7217.3|7214.5|7218.3|7215.5|7215.7|7212.9|176
1626367520000|2021-07-15 16:45:20|7217.4|7214.6|7218.4|7215.6|7218.4|7215.6|7217.3|7214.5|40
1626367530000|2021-07-15 16:45:30|7219.3|7216.5|7220.3|7217.5|7220.4|7217.6|7218.8|7216|22
1626367540000|2021-07-15 16:45:40|7220.4|7217.6|7220.3|7217.5|7220.4|7217.6|7219.3|7216.5|38
1626367550000|2021-07-15 16:45:50|7220.8|7218|7220.3|7217.5|7220.8|7218|7220.3|7217.5|15
1626367560000|2021-07-15 16:46:00|7219.8|7217|7217.7|7214.9|7219.8|7217|7217.3|7214.5|30
1626367570000|2021-07-15 16:46:10|7218.3|7215.5|7218.7|7215.9|7218.7|7215.9|7218.3|7215.5|8
1626367580000|2021-07-15 16:46:20|7218.3|7215.5|7219.2|7216.4|7219.7|7216.9|7218.3|7215.5|28
1626367590000|2021-07-15 16:46:30|7219.3|7216.5|7220.2|7217.4|7220.3|7217.5|7219.2|7216.4|9
1626367600000|2021-07-15 16:46:40|7219.3|7216.5|7219.2|7216.4|7219.3|7216.5|7219.2|7216.4|18
1626367610000|2021-07-15 16:46:50|7218.3|7215.5|7218.2|7215.4|7218.3|7215.5|7217.7|7214.9|22
1626367620000|2021-07-15 16:47:00|7217.3|7214.5|7216.7|7213.9|7217.3|7214.5|7216.7|7213.9|15
1626367630000|2021-07-15 16:47:10|7217.2|7214.4|7217.7|7214.9|7217.7|7214.9|7217.2|7214.4|11
1626367640000|2021-07-15 16:47:20|7217.3|7214.5|7217.3|7214.5|7218.7|7215.9|7217.2|7214.4|20
1626367650000|2021-07-15 16:47:30|7217.7|7214.9|7217.3|7214.5|7217.7|7214.9|7217.3|7214.5|1
1626367660000|2021-07-15 16:47:40|7217.2|7214.4|7217.3|7214.5|7217.3|7214.5|7216.3|7213.5|15
1626367670000|2021-07-15 16:47:50|7217.2|7214.4|7217.3|7214.5|7217.3|7214.5|7217.2|7214.4|8
1626367680000|2021-07-15 16:48:00|7217.2|7214.4|7216.7|7213.9|7217.2|7214.4|7216.3|7213.5|0
1626367690000|2021-07-15 16:48:10|7217.2|7214.4|7217.7|7214.9|7217.7|7214.9|7217.2|7214.4|7
1626367700000|2021-07-15 16:48:20|7217.8|7215|7216.7|7213.9|7218.2|7215.4|7216.3|7213.5|17
1626367710000|2021-07-15 16:48:30|7217.2|7214.4|7217.2|7214.4|7217.7|7214.9|7216.7|7213.9|3
1626367720000|2021-07-15 16:48:40|7217.3|7214.5|7217.2|7214.4|7217.3|7214.5|7216.3|7213.5|9
1626367730000|2021-07-15 16:48:50|7217.3|7214.5|7216.7|7213.9|7217.3|7214.5|7216.7|7213.9|10
1626367740000|2021-07-15 16:49:00|7217.2|7214.4|7218.2|7215.4|7219.3|7216.5|7216.3|7213.5|36
1626367750000|2021-07-15 16:49:10|7217.3|7214.5|7217.3|7214.5|7218.2|7215.4|7217.2|7214.4|18
1626367760000|2021-07-15 16:49:20|7217.2|7214.4|7217.2|7214.4|7218.2|7215.4|7216.3|7213.5|115
1626367770000|2021-07-15 16:49:30|7217.3|7214.5|7217.2|7214.4|7217.3|7214.5|7216.7|7213.9|6
1626367780000|2021-07-15 16:49:40|7216.3|7213.5|7216.2|7213.4|7216.3|7213.5|7215.7|7212.9|12
1626367790000|2021-07-15 16:49:50|7215.3|7212.5|7215.7|7212.9|7216.2|7213.4|7215.3|7212.5|13
1626367800000|2021-07-15 16:50:00|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|16
1626367810000|2021-07-15 16:50:10|7215.1|7212.3|7215.2|7212.4|7216.2|7213.4|7214.2|7211.4|23
1626367820000|2021-07-15 16:50:20|7214.7|7211.9|7216.2|7213.4|7216.2|7213.4|7214.7|7211.9|24
1626367830000|2021-07-15 16:50:30|7215.7|7212.9|7215.2|7212.4|7215.7|7212.9|7214.7|7211.9|6
1626367840000|2021-07-15 16:50:40|7214.7|7211.9|7215.2|7212.4|7216.2|7213.4|7214.7|7211.9|25
1626367850000|2021-07-15 16:50:50|7215.3|7212.5|7216.2|7213.4|7217.3|7214.5|7215.3|7212.5|155
1626367860000|2021-07-15 16:51:00|7216.3|7213.5|7216.2|7213.4|7217.2|7214.4|7216.2|7213.4|7
1626367870000|2021-07-15 16:51:10|7216.3|7213.5|7215.3|7212.5|7216.3|7213.5|7215.2|7212.4|32
1626367880000|2021-07-15 16:51:20|7216.2|7213.4|7217.3|7214.5|7218.2|7215.4|7215.7|7212.9|45
1626367890000|2021-07-15 16:51:30|7217.7|7214.9|7218.2|7215.4|7218.2|7215.4|7217.3|7214.5|8
1626367900000|2021-07-15 16:51:40|7217.7|7214.9|7217.2|7214.4|7217.7|7214.9|7216.3|7213.5|9
1626367910000|2021-07-15 16:51:50|7216.7|7213.9|7216.7|7213.9|7217.3|7214.5|7216.7|7213.9|13
1626367920000|2021-07-15 16:52:00|7216.3|7213.5|7214.2|7211.4|7216.3|7213.5|7214.2|7211.4|50
1626367930000|2021-07-15 16:52:10|7213.7|7210.9|7213.2|7210.4|7214.3|7211.5|7213.2|7210.4|18
1626367940000|2021-07-15 16:52:20|7212.3|7209.5|7213.2|7210.4|7213.2|7210.4|7212.2|7209.4|21
1626367950000|2021-07-15 16:52:30|7213.3|7210.5|7214.2|7211.4|7214.2|7211.4|7213.3|7210.5|1
1626367960000|2021-07-15 16:52:40|7214.7|7211.9|7215.3|7212.5|7216.3|7213.5|7214.7|7211.9|63
1626367970000|2021-07-15 16:52:50|7215.7|7212.9|7215.2|7212.4|7216.2|7213.4|7215.2|7212.4|9
1626367980000|2021-07-15 16:53:00|7214.7|7211.9|7215.2|7212.4|7215.3|7212.5|7214.3|7211.5|11
1626367990000|2021-07-15 16:53:10|7216.2|7213.4|7215.2|7212.4|7216.2|7213.4|7215.2|7212.4|14
1626368000000|2021-07-15 16:53:20|7215.3|7212.5|7216.3|7213.5|7216.7|7213.9|7215.2|7212.4|25
1626368010000|2021-07-15 16:53:30|7216.2|7213.4|7215.3|7212.5|7216.2|7213.4|7215.3|7212.5|3
1626368020000|2021-07-15 16:53:40|7215.7|7212.9|7215.7|7212.9|7216.2|7213.4|7215.2|7212.4|24
1626368030000|2021-07-15 16:53:50|7215.3|7212.5|7215.2|7212.4|7215.3|7212.5|7214.3|7211.5|31
1626368040000|2021-07-15 16:54:00|7215.1|7212.3|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|26
1626368050000|2021-07-15 16:54:10|7214.7|7211.9|7215.2|7212.4|7215.2|7212.4|7214.7|7211.9|9
1626368060000|2021-07-15 16:54:20|7214.3|7211.5|7215.3|7212.5|7215.3|7212.5|7214.2|7211.4|75
1626368070000|2021-07-15 16:54:30|7216.2|7213.4|7214.3|7211.5|7216.3|7213.5|7214.2|7211.4|8
1626368080000|2021-07-15 16:54:40|7214.2|7211.4|7214.3|7211.5|7215.2|7212.4|7214.2|7211.4|35
1626368090000|2021-07-15 16:54:50|7214.2|7211.4|7214.7|7211.9|7215.2|7212.4|7214.2|7211.4|9
1626368100000|2021-07-15 16:55:00|7215.2|7212.4|7214.7|7211.9|7215.3|7212.5|7214.3|7211.5|8
1626368110000|2021-07-15 16:55:10|7214.3|7211.5|7214.7|7211.9|7214.7|7211.9|7214.3|7211.5|19
1626368120000|2021-07-15 16:55:20|7214.3|7211.5|7214.3|7211.5|7215.3|7212.5|7214.3|7211.5|21
1626368130000|2021-07-15 16:55:30|7215.2|7212.4|7214.3|7211.5|7215.2|7212.4|7214.3|7211.5|2
1626368140000|2021-07-15 16:55:40|7215.2|7212.4|7214.7|7211.9|7215.2|7212.4|7214.3|7211.5|24
1626368150000|2021-07-15 16:55:50|7214.2|7211.4|7214.3|7211.5|7214.3|7211.5|7214.2|7211.4|22
1626368160000|2021-07-15 16:56:00|7215.2|7212.4|7214.7|7211.9|7215.3|7212.5|7214.3|7211.5|30
1626368170000|2021-07-15 16:56:10|7215.2|7212.4|7215.2|7212.4|7216.2|7213.4|7215.2|7212.4|19
1626368180000|2021-07-15 16:56:20|7215.3|7212.5|7215.2|7212.4|7215.3|7212.5|7215.2|7212.4|10
1626368190000|2021-07-15 16:56:30|7215.3|7212.5|7215.2|7212.4|7215.3|7212.5|7215.2|7212.4|22
1626368200000|2021-07-15 16:56:40|7215.3|7212.5|7215.2|7212.4|7215.3|7212.5|7214.2|7211.4|53
1626368210000|2021-07-15 16:56:50|7214.7|7211.9|7211.7|7208.9|7216.3|7213.5|7211.3|7208.5|95
1626368220000|2021-07-15 16:57:00|7212.2|7209.4|7211.2|7208.4|7212.2|7209.4|7210.2|7207.4|93
1626368230000|2021-07-15 16:57:10|||||||||28
1626368240000|2021-07-15 16:57:20|7211.7|7208.9|7212.2|7209.4|7212.2|7209.4|7211.7|7208.9|36
1626368250000|2021-07-15 16:57:30|7211.3|7208.5|7211.2|7208.4|7212.2|7209.4|7211.2|7208.4|9
1626368260000|2021-07-15 16:57:40|7211.3|7208.5|7212.2|7209.4|7213.2|7210.4|7211.2|7208.4|42
1626368270000|2021-07-15 16:57:50|7211.7|7208.9|7212.7|7209.9|7213.3|7210.5|7211.7|7208.9|67
1626368280000|2021-07-15 16:58:00|7213.2|7210.4|7212.2|7209.4|7213.2|7210.4|7212.2|7209.4|13
1626368290000|2021-07-15 16:58:10|7212.3|7209.5|7215.3|7212.5|7216.3|7213.5|7212.2|7209.4|138
1626368300000|2021-07-15 16:58:20|7216.2|7213.4|7215.3|7212.5|7216.3|7213.5|7215.3|7212.5|33
1626368310000|2021-07-15 16:58:30|7215.2|7212.4|7214.2|7211.4|7215.2|7212.4|7213.7|7210.9|3
1626368320000|2021-07-15 16:58:40|7213.7|7210.9|7214.2|7211.4|7214.3|7211.5|7213.7|7210.9|19
1626368330000|2021-07-15 16:58:50|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|9
1626368340000|2021-07-15 16:59:00|7215.2|7212.4|7214.8|7212|7215.7|7212.9|7214.7|7211.9|7
1626368350000|2021-07-15 16:59:10|7215.3|7212.5|7216.3|7213.5|7216.3|7213.5|7215.3|7212.5|15
1626368360000|2021-07-15 16:59:20|7215.8|7213|7215.3|7212.5|7215.8|7213|7215.3|7212.5|6
1626368370000|2021-07-15 16:59:30|7215.2|7212.4|7213.3|7210.5|7215.2|7212.4|7213.3|7210.5|20
1626368380000|2021-07-15 16:59:40|7213.2|7210.4|7212.7|7209.9|7213.2|7210.4|7212.3|7209.5|22
1626368390000|2021-07-15 16:59:50|7212.3|7209.5|7211.3|7208.5|7212.3|7209.5|7210.3|7207.5|43
1626368400000|2021-07-15 17:00:00|7210.3|7207.5|7209.3|7206.5|7211.2|7208.4|7209.2|7206.4|48
1626368410000|2021-07-15 17:00:10|7211.2|7208.4|7210.3|7207.5|7211.2|7208.4|7210.3|7207.5|12
1626368420000|2021-07-15 17:00:20|7211.2|7208.4|7211.3|7208.5|7211.3|7208.5|7211.2|7208.4|5
1626368430000|2021-07-15 17:00:30|7211.2|7208.4|7210.2|7207.4|7211.2|7208.4|7210.2|7207.4|13
1626368440000|2021-07-15 17:00:40|7209.3|7206.5|7210.3|7207.5|7210.3|7207.5|7209.2|7206.4|12
1626368450000|2021-07-15 17:00:50|7210.7|7207.9|7210.2|7207.4|7211.2|7208.4|7209.2|7206.4|32
1626368460000|2021-07-15 17:01:00|7209.7|7206.9|7207.2|7204.4|7209.7|7206.9|7205.2|7202.4|70
1626368470000|2021-07-15 17:01:10|7206.2|7203.4|7204.2|7201.4|7206.7|7203.9|7204.1|7201.3|533
1626368480000|2021-07-15 17:01:20|7204.1|7201.3|7203.6|7200.8|7204.6|7201.8|7202.1|7199.3|55
1626368490000|2021-07-15 17:01:30|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7203.6|7200.8|13
1626368500000|2021-07-15 17:01:40|7203.6|7200.8|7202.1|7199.3|7204.1|7201.3|7202|7199.2|30
1626368510000|2021-07-15 17:01:50|7202|7199.2|7202|7199.2|7202.1|7199.3|7201.6|7198.8|34
1626368520000|2021-07-15 17:02:00|7202.1|7199.3|7201.2|7198.4|7202.1|7199.3|7201|7198.2|115
1626368530000|2021-07-15 17:02:10|7201.1|7198.3|7201|7198.2|7202|7199.2|7200.6|7197.8|35
1626368540000|2021-07-15 17:02:20|7200.6|7197.8|7201.2|7198.4|7201.6|7198.8|7200.6|7197.8|21
1626368550000|2021-07-15 17:02:30|7201|7198.2|7198.6|7195.8|7201|7198.2|7198.2|7195.4|131
1626368560000|2021-07-15 17:02:40|7198.2|7195.4|7199|7196.2|7199.2|7196.4|7198.2|7195.4|17
1626368570000|2021-07-15 17:02:50|7199.1|7196.3|7199.2|7196.4|7200.2|7197.4|7198.2|7195.4|91
1626368580000|2021-07-15 17:03:00|7199|7196.2|7199.2|7196.4|7199.2|7196.4|7198.2|7195.4|32
1626368590000|2021-07-15 17:03:10|7199.1|7196.3|7201.1|7198.3|7201.1|7198.3|7198.6|7195.8|368
1626368600000|2021-07-15 17:03:20|7200.2|7197.4|7202.2|7199.4|7202.2|7199.4|7200.2|7197.4|36
1626368610000|2021-07-15 17:03:30|7202.6|7199.8|7202.2|7199.4|7203.2|7200.4|7202.2|7199.4|25
1626368620000|2021-07-15 17:03:40|7202.1|7199.3|7201.2|7198.4|7202.1|7199.3|7201.2|7198.4|19
1626368630000|2021-07-15 17:03:50|7201.6|7198.8|7202.1|7199.3|7202.6|7199.8|7201.2|7198.4|62
1626368640000|2021-07-15 17:04:00|7202|7199.2|7198.2|7195.4|7202.1|7199.3|7198.2|7195.4|96
1626368650000|2021-07-15 17:04:10|7198.1|7195.3|7199|7196.2|7199.6|7196.8|7198|7195.2|78
1626368660000|2021-07-15 17:04:20|7198|7195.2|7199|7196.2|7199|7196.2|7198|7195.2|28
1626368670000|2021-07-15 17:04:30|7199.2|7196.4|7198.1|7195.3|7200.1|7197.3|7198|7195.2|31
1626368680000|2021-07-15 17:04:40|7198|7195.2|7199|7196.2|7199|7196.2|7198|7195.2|58
1626368690000|2021-07-15 17:04:50|7198.6|7195.8|7200.1|7197.3|7200.2|7197.4|7198.6|7195.8|61
1626368700000|2021-07-15 17:05:00|7200.2|7197.4|7201|7198.2|7201.2|7198.4|7200.2|7197.4|11
1626368710000|2021-07-15 17:05:10|7201.1|7198.3|7199|7196.2|7201.1|7198.3|7197.9|7195.1|317
1626368720000|2021-07-15 17:05:20|7199.5|7196.7|7200|7197.2|7200|7197.2|7199|7196.2|42
1626368730000|2021-07-15 17:05:30|7199.5|7196.7|7200|7197.2|7201|7198.2|7199|7196.2|18
1626368740000|2021-07-15 17:05:40|7201|7198.2|7200|7197.2|7201|7198.2|7200|7197.2|26
1626368750000|2021-07-15 17:05:50|7200.9|7198.1|7199|7196.2|7200.9|7198.1|7199|7196.2|39
1626368760000|2021-07-15 17:06:00|7198.6|7195.8|7199|7196.2|7199|7196.2|7198.6|7195.8|7
1626368770000|2021-07-15 17:06:10|||||||||29
1626368780000|2021-07-15 17:06:20|7198.9|7196.1|7198|7195.2|7198.9|7196.1|7197|7194.2|42
1626368790000|2021-07-15 17:06:30|7197.9|7195.1|7198|7195.2|7198|7195.2|7197.5|7194.7|16
1626368800000|2021-07-15 17:06:40|||||||||13
1626368810000|2021-07-15 17:06:50|7197.9|7195.1|7197|7194.2|7197.9|7195.1|7197|7194.2|12
1626368820000|2021-07-15 17:07:00|7198|7195.2|7199|7196.2|7199|7196.2|7198|7195.2|18
1626368830000|2021-07-15 17:07:10|||||||||1
1626368840000|2021-07-15 17:07:20|7198.9|7196.1|7199|7196.2|7199|7196.2|7198|7195.2|44
1626368850000|2021-07-15 17:07:30|||||||||6
1626368860000|2021-07-15 17:07:40|7200|7197.2|7200.5|7197.7|7201|7198.2|7199|7196.2|247
1626368870000|2021-07-15 17:07:50|7201|7198.2|7200|7197.2|7201.5|7198.7|7200|7197.2|40
1626368880000|2021-07-15 17:08:00|7201|7198.2|7199.5|7196.7|7201|7198.2|7199|7196.2|37
1626368890000|2021-07-15 17:08:10|7199|7196.2|7198|7195.2|7199|7196.2|7198|7195.2|5
1626368900000|2021-07-15 17:08:20|7197|7194.2|7198|7195.2|7198|7195.2|7197|7194.2|18
1626368910000|2021-07-15 17:08:30|||||||||5
1626368920000|2021-07-15 17:08:40|7197|7194.2|7198|7195.2|7198.5|7195.7|7197|7194.2|152
1626368930000|2021-07-15 17:08:50|7197|7194.2|7197.5|7194.7|7198|7195.2|7197|7194.2|24
1626368940000|2021-07-15 17:09:00|7197|7194.2|7198|7195.2|7198.5|7195.7|7197|7194.2|67
1626368950000|2021-07-15 17:09:10|7197|7194.2|7198|7195.2|7198|7195.2|7197|7194.2|44
1626368960000|2021-07-15 17:09:20|7197.5|7194.7|7198|7195.2|7198|7195.2|7197.5|7194.7|5
1626368970000|2021-07-15 17:09:30|7197.5|7194.7|7197.5|7194.7|7198|7195.2|7197|7194.2|61
1626368980000|2021-07-15 17:09:40|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|3
1626368990000|2021-07-15 17:09:50|7197.5|7194.7|7198|7195.2|7198|7195.2|7197|7194.2|32
1626369000000|2021-07-15 17:10:00|7198.5|7195.7|7198|7195.2|7198.5|7195.7|7198|7195.2|39
1626369010000|2021-07-15 17:10:10|7198.5|7195.7|7198.5|7195.7|7199|7196.2|7198.5|7195.7|34
1626369020000|2021-07-15 17:10:20|7198|7195.2|7199|7196.2|7199|7196.2|7198|7195.2|10
1626369030000|2021-07-15 17:10:30|7199.9|7197.1|7200|7197.2|7200|7197.2|7199.5|7196.7|4
1626369040000|2021-07-15 17:10:40|7201|7198.2|7201|7198.2|7201|7198.2|7201|7198.2|10
1626369050000|2021-07-15 17:10:50|7201.5|7198.7|7204.9|7202.1|7204.9|7202.1|7201.5|7198.7|375
1626369060000|2021-07-15 17:11:00|7205|7202.2|7205|7202.2|7206|7203.2|7204|7201.2|36
1626369070000|2021-07-15 17:11:10|7204.9|7202.1|7204.5|7201.7|7205|7202.2|7204|7201.2|11
1626369080000|2021-07-15 17:11:20|7204|7201.2|7205|7202.2|7205|7202.2|7203.5|7200.7|36
1626369090000|2021-07-15 17:11:30|7205.5|7202.7|7206|7203.2|7206|7203.2|7205.5|7202.7|6
1626369100000|2021-07-15 17:11:40|7206.4|7203.6|7204.8|7202|7206.4|7203.6|7204.4|7201.6|78
1626369110000|2021-07-15 17:11:50|7204.9|7202.1|7205.4|7202.6|7205.9|7203.1|7204.9|7202.1|45
1626369120000|2021-07-15 17:12:00|7205.8|7203|7204.4|7201.6|7205.8|7203|7203.9|7201.1|22
1626369130000|2021-07-15 17:12:10|7203.9|7201.1|7200.7|7197.9|7204.4|7201.6|7199.8|7197|765
1626369140000|2021-07-15 17:12:20|7199.8|7197|7200.8|7198|7200.8|7198|7198.8|7196|36
1626369150000|2021-07-15 17:12:30|||||||||6
1626369160000|2021-07-15 17:12:40|7201.8|7199|7200.7|7197.9|7201.8|7199|7200.7|7197.9|124
1626369170000|2021-07-15 17:12:50|7200.3|7197.5|7200.8|7198|7200.8|7198|7199.8|7197|10
1626369180000|2021-07-15 17:13:00|7200.7|7197.9|7201.8|7199|7202.8|7200|7200.7|7197.9|160
1626369190000|2021-07-15 17:13:10|7201.7|7198.9|7202.8|7200|7202.8|7200|7201.7|7198.9|11
1626369200000|2021-07-15 17:13:20|7202.7|7199.9|7201.8|7199|7202.8|7200|7201.3|7198.5|18
1626369210000|2021-07-15 17:13:30|7201.7|7198.9|7203.3|7200.5|7203.3|7200.5|7200.8|7198|31
1626369220000|2021-07-15 17:13:40|7202.8|7200|7203.8|7201|7204.8|7202|7202.7|7199.9|152
1626369230000|2021-07-15 17:13:50|7203.7|7200.9|7202.8|7200|7203.8|7201|7202.3|7199.5|364
1626369240000|2021-07-15 17:14:00|7202.7|7199.9|7203.7|7200.9|7203.8|7201|7202.7|7199.9|20
1626369250000|2021-07-15 17:14:10|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|10
1626369260000|2021-07-15 17:14:20|||||||||8
1626369270000|2021-07-15 17:14:30|7203.3|7200.5|7203.7|7200.9|7203.7|7200.9|7202.8|7200|12
1626369280000|2021-07-15 17:14:40|7202.8|7200|7201.7|7198.9|7202.8|7200|7201.7|7198.9|10
1626369290000|2021-07-15 17:14:50|7201.3|7198.5|7201.7|7198.9|7201.8|7199|7201.3|7198.5|12
1626369300000|2021-07-15 17:15:00|7202.3|7199.5|7202.7|7199.9|7203.8|7201|7202.3|7199.5|33
1626369310000|2021-07-15 17:15:10|7201.8|7199|7202.7|7199.9|7202.8|7200|7201.7|7198.9|45
1626369320000|2021-07-15 17:15:20|7202.3|7199.5|7202.3|7199.5|7202.7|7199.9|7201.8|7199|2
1626369330000|2021-07-15 17:15:30|7202.7|7199.9|7203.3|7200.5|7203.8|7201|7202.7|7199.9|67
1626369340000|2021-07-15 17:15:40|7203.8|7201|7204.3|7201.5|7204.7|7201.9|7203.8|7201|126
1626369350000|2021-07-15 17:15:50|7204.2|7201.4|7203.7|7200.9|7204.2|7201.4|7203.3|7200.5|5
1626369360000|2021-07-15 17:16:00|7203.8|7201|7203.7|7200.9|7204.7|7201.9|7203.7|7200.9|13
1626369370000|2021-07-15 17:16:10|7203.8|7201|7204.7|7201.9|7204.8|7202|7203.8|7201|47
1626369380000|2021-07-15 17:16:20|7203.8|7201|7203.7|7200.9|7203.8|7201|7203.7|7200.9|14
1626369390000|2021-07-15 17:16:30|7203.8|7201|7203.8|7201|7204.3|7201.5|7203.7|7200.9|8
1626369400000|2021-07-15 17:16:40|7203.7|7200.9|7202.8|7200|7203.8|7201|7202.7|7199.9|9
1626369410000|2021-07-15 17:16:50|7203.3|7200.5|7201.6|7198.8|7203.6|7200.8|7201.6|7198.8|224
1626369420000|2021-07-15 17:17:00|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|12
1626369430000|2021-07-15 17:17:10|7202.1|7199.3|7201.7|7198.9|7202.1|7199.3|7201.6|7198.8|72
1626369440000|2021-07-15 17:17:20|7201.6|7198.8|7202.6|7199.8|7202.6|7199.8|7201.6|7198.8|9
1626369450000|2021-07-15 17:17:30|7202.7|7199.9|7202.6|7199.8|7202.7|7199.9|7202.6|7199.8|58
1626369460000|2021-07-15 17:17:40|7202.7|7199.9|7202.6|7199.8|7202.7|7199.9|7202.6|7199.8|2
1626369470000|2021-07-15 17:17:50|7201.7|7198.9|7202.6|7199.8|7202.6|7199.8|7201.6|7198.8|305
1626369480000|2021-07-15 17:18:00|7202.1|7199.3|7202.1|7199.3|7202.6|7199.8|7201.6|7198.8|21
1626369490000|2021-07-15 17:18:10|7201.6|7198.8|7199.5|7196.7|7202.1|7199.3|7198|7195.2|1282
1626369500000|2021-07-15 17:18:20|7199.6|7196.8|7199.5|7196.7|7200|7197.2|7198.5|7195.7|172
1626369510000|2021-07-15 17:18:30|7199|7196.2|7198.5|7195.7|7199.5|7196.7|7197.6|7194.8|6
1626369520000|2021-07-15 17:18:40|7198|7195.2|7197.9|7195.1|7198.6|7195.8|7196.5|7193.7|144
1626369530000|2021-07-15 17:18:50|7197.5|7194.7|7191.4|7188.6|7197.9|7195.1|7191.4|7188.6|308
1626369540000|2021-07-15 17:19:00|7190.9|7188.1|7188.4|7185.6|7192.4|7189.6|7188.4|7185.4|621
1626369550000|2021-07-15 17:19:10|7188.8|7186|7187.7|7184.9|7189.4|7186.6|7185.1|7182.3|725
1626369560000|2021-07-15 17:19:20|7187.6|7184.8|7192.8|7190|7192.9|7190.1|7187.1|7184.3|386
1626369570000|2021-07-15 17:19:30|7192.9|7190.1|7191.4|7188.6|7192.9|7190.1|7190.8|7188|58
1626369580000|2021-07-15 17:19:40|7192.4|7189.6|7188.3|7185.5|7192.4|7189.6|7187.3|7184.5|64
1626369590000|2021-07-15 17:19:50|7187.8|7185|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|25
1626369600000|2021-07-15 17:20:00|7187.4|7184.6|7191.4|7188.6|7191.4|7188.6|7187.3|7184.5|56
1626369610000|2021-07-15 17:20:10|7191.3|7188.5|7191.8|7189|7192.4|7189.6|7190.3|7187.5|62
1626369620000|2021-07-15 17:20:20|7191.4|7188.6|7191.8|7189|7191.8|7189|7190.8|7188|12
1626369630000|2021-07-15 17:20:30|7191.4|7188.6|7192.3|7189.5|7192.4|7189.6|7191.4|7188.6|15
1626369640000|2021-07-15 17:20:40|7192.4|7189.6|7192.3|7189.5|7192.4|7189.6|7191.4|7188.6|51
1626369650000|2021-07-15 17:20:50|7192.4|7189.6|7193.1|7190.3|7193.3|7190.5|7191.3|7188.5|245
1626369660000|2021-07-15 17:21:00|7193.3|7190.5|7194.2|7191.4|7194.3|7191.5|7193.1|7190.3|33
1626369670000|2021-07-15 17:21:10|7194.3|7191.5|7196.3|7193.5|7196.3|7193.5|7194.3|7191.5|194
1626369680000|2021-07-15 17:21:20|7196.2|7193.4|7195.1|7192.3|7196.2|7193.4|7195|7192.2|120
1626369690000|2021-07-15 17:21:30|7195.6|7192.8|7196.7|7193.9|7197.1|7194.3|7195.6|7192.8|60
1626369700000|2021-07-15 17:21:40|7197.3|7194.5|7198.3|7195.5|7198.7|7195.9|7196.7|7193.9|133
1626369710000|2021-07-15 17:21:50|7198.2|7195.4|7196.1|7193.3|7198.2|7195.4|7196.1|7193.3|12
1626369720000|2021-07-15 17:22:00|7196.2|7193.4|7196.8|7194|7197.8|7195|7195.3|7192.5|28
1626369730000|2021-07-15 17:22:10|7196.4|7193.6|7196.4|7193.6|7196.8|7194|7195.4|7192.6|133
1626369740000|2021-07-15 17:22:20|7196.3|7193.5|7195.4|7192.6|7196.3|7193.5|7195.4|7192.6|14
1626369750000|2021-07-15 17:22:30|7195.8|7193|7194.3|7191.5|7195.8|7193|7194.3|7191.5|19
1626369760000|2021-07-15 17:22:40|7194.4|7191.6|7195.3|7192.5|7195.3|7192.5|7194.3|7191.5|15
1626369770000|2021-07-15 17:22:50|7194.4|7191.6|7196.3|7193.5|7196.4|7193.6|7194.3|7191.5|448
1626369780000|2021-07-15 17:23:00|7196.4|7193.6|7198.3|7195.5|7198.3|7195.5|7196.3|7193.5|26
1626369790000|2021-07-15 17:23:10|7198.4|7195.6|7200.3|7197.5|7200.8|7198|7198.3|7195.5|59
1626369800000|2021-07-15 17:23:20|7200.4|7197.6|7201.8|7199|7201.8|7199|7200.3|7197.5|48
1626369810000|2021-07-15 17:23:30|7201.4|7198.6|7198.3|7195.5|7201.8|7199|7198.3|7195.5|43
1626369820000|2021-07-15 17:23:40|7198.8|7196|7196.8|7194|7198.8|7196|7196.1|7193.3|94
1626369830000|2021-07-15 17:23:50|7197.2|7194.4|7198.3|7195.5|7198.4|7195.6|7197.2|7194.4|35
1626369840000|2021-07-15 17:24:00|7198.2|7195.4|7196.8|7194|7198.2|7195.4|7196.2|7193.4|12
1626369850000|2021-07-15 17:24:10|7197.4|7194.6|7196.4|7193.6|7197.4|7194.6|7196.2|7193.4|10
1626369860000|2021-07-15 17:24:20|7196.3|7193.5|7195.3|7192.5|7196.3|7193.5|7194.4|7191.6|13
1626369870000|2021-07-15 17:24:30|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7192.4|7189.6|596
1626369880000|2021-07-15 17:24:40|7195.4|7192.6|7194.2|7191.4|7196.4|7193.6|7194.2|7191.4|173
1626369890000|2021-07-15 17:24:50|7194.7|7191.9|7196.2|7193.4|7196.2|7193.4|7194.2|7191.4|11
1626369900000|2021-07-15 17:25:00|7195.2|7192.4|7199.9|7197.1|7201.4|7198.6|7195.1|7192.3|539
1626369910000|2021-07-15 17:25:10|7199.8|7197|7199.8|7197|7200.4|7197.6|7199.4|7196.6|45
1626369920000|2021-07-15 17:25:20|7199.4|7196.6|7198.4|7195.6|7199.4|7196.6|7198.4|7195.6|23
1626369930000|2021-07-15 17:25:30|7199.4|7196.6|7200.2|7197.4|7200.4|7197.6|7198.8|7196|55
1626369940000|2021-07-15 17:25:40|7199.8|7197|7198.2|7195.4|7200.3|7197.5|7197.2|7194.4|254
1626369950000|2021-07-15 17:25:50|7199.1|7196.3|7199.7|7196.9|7199.7|7196.9|7199.1|7196.3|30
1626369960000|2021-07-15 17:26:00|7199.2|7196.4|7200.8|7198|7202.3|7199.5|7199.2|7196.4|194
1626369970000|2021-07-15 17:26:10|7200.9|7198.1|7202.8|7200|7203.2|7200.4|7200.9|7198.1|20
1626369980000|2021-07-15 17:26:20|7202.4|7199.6|7202.2|7199.4|7202.8|7200|7201.2|7198.4|247
1626369990000|2021-07-15 17:26:30|7201.8|7199|7203.3|7200.5|7204.2|7201.4|7201.8|7199|28
1626370000000|2021-07-15 17:26:40|7203.4|7200.6|7209.9|7207.1|7210.4|7207.6|7203.4|7200.6|313
1626370010000|2021-07-15 17:26:50|7209.4|7206.6|7207.9|7205.1|7209.9|7207.1|7207.8|7205|30
1626370020000|2021-07-15 17:27:00|7208.4|7205.6|7208.9|7206.1|7210.4|7207.6|7208.4|7205.6|238
1626370030000|2021-07-15 17:27:10|7208.4|7205.6|7208.9|7206.1|7210.4|7207.6|7208.4|7205.6|43
1626370040000|2021-07-15 17:27:20|7209.4|7206.6|7211.5|7208.7|7211.5|7208.7|7209.4|7206.6|116
1626370050000|2021-07-15 17:27:30|7211.9|7209.1|7212.5|7209.7|7213.9|7211.1|7211.9|7209.1|158
1626370060000|2021-07-15 17:27:40|7212.4|7209.6|7212.4|7209.6|7213.4|7210.6|7211.4|7208.6|259
1626370070000|2021-07-15 17:27:50|7211.5|7208.7|7210.9|7208.1|7211.9|7209.1|7210.9|7208.1|9
1626370080000|2021-07-15 17:28:00|7211.4|7208.6|7212.9|7210.1|7214.5|7211.7|7210.4|7207.6|182
1626370090000|2021-07-15 17:28:10|7213.5|7210.7|7214.5|7211.7|7214.5|7211.7|7213.5|7210.7|13
1626370100000|2021-07-15 17:28:20|7214.9|7212.1|7213.5|7210.7|7214.9|7212.1|7212.9|7210.1|99
1626370110000|2021-07-15 17:28:30|7213.4|7210.6|7212.6|7209.8|7213.5|7210.7|7212.5|7209.7|79
1626370120000|2021-07-15 17:28:40|7213|7210.2|7213|7210.2|7213.6|7210.8|7212.6|7209.8|85
1626370130000|2021-07-15 17:28:50|7212.5|7209.7|7205.5|7202.7|7212.5|7209.7|7205.5|7202.7|145
1626370140000|2021-07-15 17:29:00|7205.4|7202.6|7206.5|7203.7|7207.4|7204.6|7205.4|7202.6|47
1626370150000|2021-07-15 17:29:10|7206.4|7203.6|7207.5|7204.7|7207.5|7204.7|7204.4|7201.6|52
1626370160000|2021-07-15 17:29:20|7208.4|7205.6|7205|7202.2|7208.5|7205.7|7203.5|7200.7|108
1626370170000|2021-07-15 17:29:30|7205.5|7202.7|7204.4|7201.6|7206|7203.2|7203.5|7200.7|98
1626370180000|2021-07-15 17:29:40|7203.4|7200.6|7202.4|7199.6|7203.5|7200.7|7201.4|7198.6|135
1626370190000|2021-07-15 17:29:50|7202.3|7199.5|7201.3|7198.5|7202.3|7199.5|7200.4|7197.6|55
1626370200000|2021-07-15 17:30:00|7201.4|7198.6|7200.8|7198|7201.4|7198.6|7199.2|7196.4|76
1626370210000|2021-07-15 17:30:10|7200.4|7197.6|7196.8|7194|7200.4|7197.6|7196.4|7193.6|80
1626370220000|2021-07-15 17:30:20|7195.4|7192.6|7199.3|7196.5|7199.4|7196.6|7195.2|7192.4|143
1626370230000|2021-07-15 17:30:30|7200.2|7197.4|7203.8|7201|7204.2|7201.4|7199.8|7197|120
1626370240000|2021-07-15 17:30:40|7204.4|7201.6|7204.3|7201.5|7205.4|7202.6|7202.8|7200|76
1626370250000|2021-07-15 17:30:50|7204.2|7201.4|7205.8|7203|7206.3|7203.5|7204.2|7201.4|15
1626370260000|2021-07-15 17:31:00|7206.2|7203.4|7207.4|7204.6|7207.4|7204.6|7204.2|7201.4|119
1626370270000|2021-07-15 17:31:10|7207.5|7204.7|7206.8|7204|7208.4|7205.6|7206.8|7204|78
1626370280000|2021-07-15 17:31:20|7206.4|7203.6|7206.8|7204|7207.2|7204.4|7205.4|7202.6|11
1626370290000|2021-07-15 17:31:30|7206.9|7204.1|7203.8|7201|7207.4|7204.6|7203.4|7200.6|67
1626370300000|2021-07-15 17:31:40|7203.4|7200.6|7203.8|7201|7205.4|7202.6|7203.2|7200.4|27
1626370310000|2021-07-15 17:31:50|7204.2|7201.4|7204.3|7201.5|7205.3|7202.5|7203.4|7200.6|18
1626370320000|2021-07-15 17:32:00|7204.4|7201.6|7204.2|7201.4|7206.4|7203.6|7204.2|7201.4|254
1626370330000|2021-07-15 17:32:10|7204.8|7202|7202.2|7199.4|7204.8|7202|7202.2|7199.4|21
1626370340000|2021-07-15 17:32:20|7201.8|7199|7203.8|7201|7204.4|7201.6|7201.8|7199|41
1626370350000|2021-07-15 17:32:30|7204.2|7201.4|7207.4|7204.6|7207.4|7204.6|7204.2|7201.4|34
1626370360000|2021-07-15 17:32:40|7207.8|7205|7204.8|7202|7207.8|7205|7204.2|7201.4|295
1626370370000|2021-07-15 17:32:50|7205.2|7202.4|7207.4|7204.6|7207.4|7204.6|7205.2|7202.4|24
1626370380000|2021-07-15 17:33:00|7208.2|7205.4|7210.3|7207.5|7210.4|7207.6|7208.2|7205.4|80
1626370390000|2021-07-15 17:33:10|7210.2|7207.4|7206.8|7204|7210.8|7208|7206.2|7203.4|53
1626370400000|2021-07-15 17:33:20|7206.7|7203.9|7205.3|7202.5|7206.7|7203.9|7204.2|7201.4|23
1626370410000|2021-07-15 17:33:30|7205.2|7202.4|7205.4|7202.6|7205.8|7203|7205.2|7202.4|18
1626370420000|2021-07-15 17:33:40|7205.2|7202.4|7205.3|7202.5|7205.4|7202.6|7205.2|7202.4|10
1626370430000|2021-07-15 17:33:50|7205.4|7202.6|7206.2|7203.4|7206.4|7203.6|7205.4|7202.6|7
1626370440000|2021-07-15 17:34:00|7205.2|7202.4|7203.4|7200.6|7205.2|7202.4|7203.4|7200.6|19
1626370450000|2021-07-15 17:34:10|7203.8|7201|7203.2|7200.4|7203.8|7201|7203.2|7200.4|9
1626370460000|2021-07-15 17:34:20|7202.4|7199.6|7201.4|7198.6|7203.2|7200.4|7201.3|7198.5|16
1626370470000|2021-07-15 17:34:30|7201.3|7198.5|7201.8|7199|7202.3|7199.5|7201.3|7198.5|9
1626370480000|2021-07-15 17:34:40|7202.2|7199.4|7202.8|7200|7203.2|7200.4|7202.2|7199.4|20
1626370490000|2021-07-15 17:34:50|7202.4|7199.6|7200.8|7198|7202.4|7199.6|7200.4|7197.6|22
1626370500000|2021-07-15 17:35:00|7201.2|7198.4|7202.8|7200|7203.2|7200.4|7201.2|7198.4|31
1626370510000|2021-07-15 17:35:10|7203.4|7200.6|7202.3|7199.5|7204.4|7201.6|7202.2|7199.4|62
1626370520000|2021-07-15 17:35:20|7202.2|7199.4|7205.2|7202.4|7205.4|7202.6|7200.8|7198|96
1626370530000|2021-07-15 17:35:30|7205.3|7202.5|7204.2|7201.4|7205.4|7202.6|7203.8|7201|34
1626370540000|2021-07-15 17:35:40|7204.4|7201.6|7200.7|7197.9|7205.8|7203|7200.7|7197.9|232
1626370550000|2021-07-15 17:35:50|7200.2|7197.4|7197|7194.2|7200.7|7197.9|7194.6|7191.8|857
1626370560000|2021-07-15 17:36:00|7197.1|7194.3|7199|7196.2|7199|7196.2|7197.1|7194.3|98
1626370570000|2021-07-15 17:36:10|7199.1|7196.3|7201|7198.2|7201.6|7198.8|7199.1|7196.3|160
1626370580000|2021-07-15 17:36:20|7201.1|7198.3|7198.1|7195.3|7201.1|7198.3|7197.1|7194.3|89
1626370590000|2021-07-15 17:36:30|7198|7195.2|7199.6|7196.8|7199.6|7196.8|7197.6|7194.8|26
1626370600000|2021-07-15 17:36:40|7199.5|7196.7|7198.1|7195.3|7199.5|7196.7|7198|7195.2|14
1626370610000|2021-07-15 17:36:50|7198.6|7195.8|7199.1|7196.3|7199.1|7196.3|7198.1|7195.3|22
1626370620000|2021-07-15 17:37:00|7199|7196.2|7199.1|7196.3|7199.1|7196.3|7198.1|7195.3|122
1626370630000|2021-07-15 17:37:10|7199|7196.2|7195.1|7192.3|7199.1|7196.3|7195|7192.2|28
1626370640000|2021-07-15 17:37:20|7195|7192.2|7196|7193.2|7196|7193.2|7194.6|7191.8|18
1626370650000|2021-07-15 17:37:30|7195.6|7192.8|7193|7190.2|7196|7193.2|7193|7190.2|613
1626370660000|2021-07-15 17:37:40|7193.1|7190.3|7194.1|7191.3|7194.1|7191.3|7193.1|7190.3|330
1626370670000|2021-07-15 17:37:50|7194|7191.2|7196.1|7193.3|7196.1|7193.3|7193.1|7190.3|14
1626370680000|2021-07-15 17:38:00|7196|7193.2|7195.1|7192.3|7196.1|7193.3|7194|7191.2|653
1626370690000|2021-07-15 17:38:10|7195.2|7192.4|7195.1|7192.3|7197.1|7194.3|7194.1|7191.3|104
1626370700000|2021-07-15 17:38:20|7194.6|7191.8|7195.2|7192.4|7196.2|7193.4|7193.7|7190.9|106
1626370710000|2021-07-15 17:38:30|7194.7|7191.9|7195.1|7192.3|7195.2|7192.4|7193.2|7190.4|170
1626370720000|2021-07-15 17:38:40|7194.7|7191.9|7196.2|7193.4|7196.2|7193.4|7194.7|7191.9|48
1626370730000|2021-07-15 17:38:50|7195.7|7192.9|7195.2|7192.4|7196.2|7193.4|7195.2|7192.4|15
1626370740000|2021-07-15 17:39:00|7196.2|7193.4|7195.2|7192.4|7197.2|7194.4|7195.2|7192.4|51
1626370750000|2021-07-15 17:39:10|7195.4|7192.6|7195.3|7192.5|7195.8|7193|7194.2|7191.4|23
1626370760000|2021-07-15 17:39:20|7196.2|7193.4|7195.3|7192.5|7197.3|7194.5|7195.3|7192.5|10
1626370770000|2021-07-15 17:39:30|7195.2|7192.4|7194.8|7192|7195.3|7192.5|7193.2|7190.4|16
1626370780000|2021-07-15 17:39:40|7194.3|7191.5|7196.3|7193.5|7196.8|7194|7194.3|7191.5|36
1626370790000|2021-07-15 17:39:50|7197.2|7194.4|7197.2|7194.4|7198.2|7195.4|7196.3|7193.5|34
1626370800000|2021-07-15 17:40:00|7198.3|7195.5|7198.3|7195.5|7199.3|7196.5|7198.2|7195.4|39
1626370810000|2021-07-15 17:40:10|7198.7|7195.9|7196.2|7193.4|7199.2|7196.4|7196.2|7193.4|386
1626370820000|2021-07-15 17:40:20|7196.7|7193.9|7195.7|7192.9|7197.2|7194.4|7195.7|7192.9|22
1626370830000|2021-07-15 17:40:30|7195.6|7192.8|7195.2|7192.4|7196.7|7193.9|7195.1|7192.3|14
1626370840000|2021-07-15 17:40:40|7195.1|7192.3|7194.2|7191.4|7195.1|7192.3|7193.7|7190.9|19
1626370850000|2021-07-15 17:40:50|7194.1|7191.3|7194.1|7191.3|7195.1|7192.3|7193.7|7190.9|14
1626370860000|2021-07-15 17:41:00|7193.7|7190.9|7194.7|7191.9|7195.1|7192.3|7193.7|7190.9|17
1626370870000|2021-07-15 17:41:10|7195.1|7192.3|7194.7|7191.9|7195.2|7192.4|7194.7|7191.9|4
1626370880000|2021-07-15 17:41:20|7196.1|7193.3|7195.1|7192.3|7196.1|7193.3|7195.1|7192.3|21
1626370890000|2021-07-15 17:41:30|7194.6|7191.8|7193.7|7190.9|7194.6|7191.8|7193.1|7190.3|13
1626370900000|2021-07-15 17:41:40|7193.2|7190.4|7194.2|7191.4|7194.2|7191.4|7193.1|7190.3|146
1626370910000|2021-07-15 17:41:50|7194.3|7191.5|7195.3|7192.5|7198.3|7195.5|7194.2|7191.4|190
1626370920000|2021-07-15 17:42:00|7195.2|7192.4|7196.2|7193.4|7197.2|7194.4|7195.2|7192.4|58
1626370930000|2021-07-15 17:42:10|7196.3|7193.5|7199.2|7196.4|7199.3|7196.5|7196.2|7193.4|79
1626370940000|2021-07-15 17:42:20|7198.2|7195.4|7198.2|7195.4|7200.2|7197.4|7198.2|7195.4|120
1626370950000|2021-07-15 17:42:30|7197.8|7195|7196.2|7193.4|7199.2|7196.4|7195.2|7192.4|307
1626370960000|2021-07-15 17:42:40|7195.8|7193|7196.2|7193.4|7196.2|7193.4|7195.2|7192.4|32
1626370970000|2021-07-15 17:42:50|7195.2|7192.4|7197.2|7194.4|7197.8|7195|7195.2|7192.4|63
1626370980000|2021-07-15 17:43:00|7197.8|7195|7197.2|7194.4|7198.2|7195.4|7197.2|7194.4|27
1626370990000|2021-07-15 17:43:10|7196.2|7193.4|7196.2|7193.4|7196.7|7193.9|7194.2|7191.4|66
1626371000000|2021-07-15 17:43:20|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|6
1626371010000|2021-07-15 17:43:30|7197.1|7194.3|7197.7|7194.9|7197.7|7194.9|7197.1|7194.3|16
1626371020000|2021-07-15 17:43:40|7197.2|7194.4|7196.7|7193.9|7197.2|7194.4|7196.7|7193.9|8
1626371030000|2021-07-15 17:43:50|7196.8|7194|7196.7|7193.9|7197.2|7194.4|7196.2|7193.4|141
1626371040000|2021-07-15 17:44:00|7197.1|7194.3|7195.7|7192.9|7197.1|7194.3|7195.7|7192.9|12
1626371050000|2021-07-15 17:44:10|7195.2|7192.4|7195.2|7192.4|7195.7|7192.9|7194.2|7191.4|23
1626371060000|2021-07-15 17:44:20|7195.1|7192.3|7194.2|7191.4|7195.2|7192.4|7193.2|7190.4|30
1626371070000|2021-07-15 17:44:30|7194.1|7191.3|7193.7|7190.9|7194.1|7191.3|7193.2|7190.4|25
1626371080000|2021-07-15 17:44:40|7193.2|7190.4|7191.7|7188.9|7193.2|7190.4|7191.1|7188.3|68
1626371090000|2021-07-15 17:44:50|7192.1|7189.3|7191.1|7188.3|7192.1|7189.3|7191.1|7188.3|21
1626371100000|2021-07-15 17:45:00|7191.2|7188.4|7190.2|7187.4|7191.2|7188.4|7186.3|7183.5|268
1626371110000|2021-07-15 17:45:10|7189.2|7186.4|7189.2|7186.4|7191.2|7188.4|7189.2|7186.4|59
1626371120000|2021-07-15 17:45:20|7189.3|7186.5|7187.2|7184.4|7189.3|7186.5|7187.2|7184.4|52
1626371130000|2021-07-15 17:45:30|7186.3|7183.5|7187.2|7184.4|7187.2|7184.4|7186.2|7183.4|25
1626371140000|2021-07-15 17:45:40|7187.3|7184.5|7186.3|7183.5|7187.8|7185|7186.2|7183.4|41
1626371150000|2021-07-15 17:45:50|7186.2|7183.4|7186.2|7183.4|7187.2|7184.4|7185.8|7183|182
1626371160000|2021-07-15 17:46:00|7186.1|7183.3|7188.3|7185.5|7188.8|7186|7185.2|7182.4|146
1626371170000|2021-07-15 17:46:10|7188.8|7186|7189.3|7186.5|7190.3|7187.5|7188.2|7185.4|36
1626371180000|2021-07-15 17:46:20|7189.2|7186.4|7188.8|7186|7189.8|7187|7188.3|7185.5|16
1626371190000|2021-07-15 17:46:30|7188.3|7185.5|7188.3|7185.5|7189.8|7187|7188.2|7185.4|115
1626371200000|2021-07-15 17:46:40|7188.2|7185.4|7185.8|7183|7188.2|7185.4|7185.8|7183|15
1626371210000|2021-07-15 17:46:50|7186.2|7183.4|7186.2|7183.4|7187.2|7184.4|7185.2|7182.4|24
1626371220000|2021-07-15 17:47:00|7185.8|7183|7186.2|7183.4|7186.3|7183.5|7185.2|7182.4|14
1626371230000|2021-07-15 17:47:10|7185.3|7182.5|7186.2|7183.4|7186.3|7183.5|7185.3|7182.5|13
1626371240000|2021-07-15 17:47:20|7186.3|7183.5|7185.7|7182.9|7186.3|7183.5|7185.2|7182.4|83
1626371250000|2021-07-15 17:47:30|7185.2|7182.4|7185.2|7182.4|7185.8|7183|7185.2|7182.4|13
1626371260000|2021-07-15 17:47:40|7185.7|7182.9|7185.2|7182.4|7185.8|7183|7184.7|7181.9|102
1626371270000|2021-07-15 17:47:50|7184.7|7181.9|7186.2|7183.4|7186.2|7183.4|7183.2|7180.4|78
1626371280000|2021-07-15 17:48:00|7185.7|7182.9|7189.2|7186.4|7190.2|7187.4|7185.3|7182.5|136
1626371290000|2021-07-15 17:48:10|7188.8|7186|7188.2|7185.4|7188.8|7186|7187.2|7184.4|30
1626371300000|2021-07-15 17:48:20|7187.8|7185|7188.8|7186|7188.8|7186|7187.3|7184.5|25
1626371310000|2021-07-15 17:48:30|7188.3|7185.5|7189.3|7186.5|7190.8|7188|7188.3|7185.5|42
1626371320000|2021-07-15 17:48:40|7189.8|7187|7189.8|7187|7190.3|7187.5|7189.3|7186.5|14
1626371330000|2021-07-15 17:48:50|7189.3|7186.5|7189.3|7186.5|7189.8|7187|7188.3|7185.5|21
1626371340000|2021-07-15 17:49:00|7189.2|7186.4|7188.8|7186|7189.3|7186.5|7188.3|7185.5|28
1626371350000|2021-07-15 17:49:10|7188.3|7185.5|7189.2|7186.4|7189.3|7186.5|7188.3|7185.5|16
1626371360000|2021-07-15 17:49:20|7188.8|7186|7188.8|7186|7189.2|7186.4|7186.3|7183.5|123
1626371370000|2021-07-15 17:49:30|7188.7|7185.9|7189.3|7186.5|7189.8|7187|7188.7|7185.9|13
1626371380000|2021-07-15 17:49:40|7189.2|7186.4|7189.3|7186.5|7189.3|7186.5|7188.3|7185.5|18
1626371390000|2021-07-15 17:49:50|7189.2|7186.4|7188.2|7185.4|7189.3|7186.5|7187.2|7184.4|27
1626371400000|2021-07-15 17:50:00|7187.8|7185|7188.2|7185.4|7188.3|7185.5|7187.7|7184.9|14
1626371410000|2021-07-15 17:50:10|7188.3|7185.5|7188.3|7185.5|7189.2|7186.4|7188.2|7185.4|19
1626371420000|2021-07-15 17:50:20|7188.2|7185.4|7186.3|7183.5|7188.2|7185.4|7186.2|7183.4|40
1626371430000|2021-07-15 17:50:30|7186.2|7183.4|7186.2|7183.4|7186.3|7183.5|7185.8|7183|8
1626371440000|2021-07-15 17:50:40|7185.8|7183|7187.8|7185|7187.8|7185|7185.8|7183|242
1626371450000|2021-07-15 17:50:50|7188.2|7185.4|7187.8|7185|7189.2|7186.4|7187.2|7184.4|49
1626371460000|2021-07-15 17:51:00|7188.2|7185.4|7189.8|7187|7189.8|7187|7188.2|7185.4|20
1626371470000|2021-07-15 17:51:10|7190.2|7187.4|7190.7|7187.9|7191.8|7189|7190.2|7187.4|51
1626371480000|2021-07-15 17:51:20|7190.8|7188|7190.3|7187.5|7190.8|7188|7189.2|7186.4|12
1626371490000|2021-07-15 17:51:30|7190.2|7187.4|7190.3|7187.5|7190.3|7187.5|7190.2|7187.4|5
1626371500000|2021-07-15 17:51:40|7190.2|7187.4|7192.2|7189.4|7193.8|7191|7190.2|7187.4|87
1626371510000|2021-07-15 17:51:50|7192.3|7189.5|7193.3|7190.5|7194.2|7191.4|7192.3|7189.5|73
1626371520000|2021-07-15 17:52:00|7193.2|7190.4|7190.2|7187.4|7193.3|7190.5|7189.8|7187|99
1626371530000|2021-07-15 17:52:10|7190.3|7187.5|7191.2|7188.4|7191.2|7188.4|7190.2|7187.4|14
1626371540000|2021-07-15 17:52:20|7191.3|7188.5|7191.8|7189|7192.3|7189.5|7191.2|7188.4|146
1626371550000|2021-07-15 17:52:30|7191.3|7188.5|7192.2|7189.4|7193.2|7190.4|7191.2|7188.4|69
1626371560000|2021-07-15 17:52:40|7191.8|7189|7188.8|7186|7191.8|7189|7188.8|7186|42
1626371570000|2021-07-15 17:52:50|7189.2|7186.4|7189.2|7186.4|7190.3|7187.5|7189.2|7186.4|32
1626371580000|2021-07-15 17:53:00|7189.3|7186.5|7188.8|7186|7189.3|7186.5|7188.2|7185.4|43
1626371590000|2021-07-15 17:53:10|7189.3|7186.5|7189.3|7186.5|7190.3|7187.5|7188.8|7186|275
1626371600000|2021-07-15 17:53:20|7191.2|7188.4|7192.3|7189.5|7192.3|7189.5|7190.3|7187.5|89
1626371610000|2021-07-15 17:53:30|7193.2|7190.4|7193.3|7190.5|7193.3|7190.5|7192.3|7189.5|35
1626371620000|2021-07-15 17:53:40|7192.3|7189.5|7190.9|7188.1|7192.3|7189.5|7190.9|7188.1|39
1626371630000|2021-07-15 17:53:50|7191.3|7188.5|7189.3|7186.5|7191.3|7188.5|7189.3|7186.5|32
1626371640000|2021-07-15 17:54:00|7188.8|7186|7185.8|7183|7188.8|7186|7185.3|7182.5|196
1626371650000|2021-07-15 17:54:10|7185.3|7182.5|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|75
1626371660000|2021-07-15 17:54:20|||||||||7
1626371670000|2021-07-15 17:54:30|7185.4|7182.6|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|22
1626371680000|2021-07-15 17:54:40|7185.8|7183|7185.3|7182.5|7185.8|7183|7185.3|7182.5|70
1626371690000|2021-07-15 17:54:50|7185.8|7183|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|151
1626371700000|2021-07-15 17:55:00|7185.8|7183|7181.2|7178.4|7185.8|7183|7180.2|7177.4|308
1626371710000|2021-07-15 17:55:10|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7180.2|7177.4|61
1626371720000|2021-07-15 17:55:20|7181.2|7178.4|7179.2|7176.4|7181.3|7178.5|7179.2|7176.4|110
1626371730000|2021-07-15 17:55:30|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7176.3|7173.5|111
1626371740000|2021-07-15 17:55:40|7178.2|7175.4|7173.2|7170.4|7178.4|7175.5|7173.2|7170.4|406
1626371750000|2021-07-15 17:55:50|7173.3|7170.5|7176.3|7173.5|7177.2|7174.4|7172.8|7170|85
1626371760000|2021-07-15 17:56:00|7177.2|7174.4|7178.2|7175.4|7179.8|7177|7177.2|7174.4|75
1626371770000|2021-07-15 17:56:10|7177.8|7175|7175.2|7172.4|7178.2|7175.4|7174.8|7172|250
1626371780000|2021-07-15 17:56:20|7175.1|7172.3|7176.8|7174|7177.3|7174.5|7174.2|7171.4|99
1626371790000|2021-07-15 17:56:30|7176.7|7173.9|7177.2|7174.4|7177.2|7174.4|7175.2|7172.4|229
1626371800000|2021-07-15 17:56:40|7176.8|7174|7181.3|7178.5|7181.8|7179|7176.8|7174|67
1626371810000|2021-07-15 17:56:50|7181.2|7178.4|7179.3|7176.5|7181.2|7178.4|7179.3|7176.5|81
1626371820000|2021-07-15 17:57:00|7178.8|7176|7179.8|7177|7181.3|7178.5|7178.3|7175.5|25
1626371830000|2021-07-15 17:57:10|7179.7|7176.9|7179.3|7176.5|7179.7|7176.9|7178.2|7175.4|33
1626371840000|2021-07-15 17:57:20|7179.2|7176.4|7179.8|7177|7181.3|7178.5|7179.2|7176.4|61
1626371850000|2021-07-15 17:57:30|7180.2|7177.4|7180.2|7177.4|7181.2|7178.4|7180.2|7177.4|24
1626371860000|2021-07-15 17:57:40|||||||||10
1626371870000|2021-07-15 17:57:50|7180.3|7177.5|7182.2|7179.4|7182.3|7179.5|7180.3|7177.5|79
1626371880000|2021-07-15 17:58:00|7182.3|7179.5|7182.8|7180|7182.8|7180|7181.2|7178.4|413
1626371890000|2021-07-15 17:58:10|7182.3|7179.5|7179.9|7177.1|7182.3|7179.5|7179.2|7176.4|211
1626371900000|2021-07-15 17:58:20|7180.3|7177.5|7179.3|7176.5|7180.9|7178.1|7179.3|7176.5|158
1626371910000|2021-07-15 17:58:30|7179.4|7176.6|7179.9|7177.1|7180.3|7177.5|7179.3|7176.5|24
1626371920000|2021-07-15 17:58:40|7180.3|7177.5|7179.4|7176.6|7180.3|7177.5|7179.3|7176.5|13
1626371930000|2021-07-15 17:58:50|7179.9|7177.1|7180.8|7178|7181.3|7178.5|7179.9|7177.1|143
1626371940000|2021-07-15 17:59:00|7180.9|7178.1|7181.9|7179.1|7182.3|7179.5|7180.3|7177.5|30
1626371950000|2021-07-15 17:59:10|7181.8|7179|7181.8|7179|7181.9|7179.1|7181.3|7178.5|17
1626371960000|2021-07-15 17:59:20|7181.3|7178.5|7179.3|7176.5|7181.3|7178.5|7179.3|7176.5|60
1626371970000|2021-07-15 17:59:30|7179.8|7177|7178.3|7175.5|7180.3|7177.5|7178.3|7175.5|66
1626371980000|2021-07-15 17:59:40|7177.4|7174.6|7177.3|7174.5|7178.4|7175.6|7176.8|7174|81
1626371990000|2021-07-15 17:59:50|7176.9|7174.1|7175.3|7172.5|7177.3|7174.5|7175.3|7172.5|24
1626372000000|2021-07-15 18:00:00|7175.4|7172.6|7175.3|7172.5|7176.4|7173.6|7173.3|7170.5|105
1626372010000|2021-07-15 18:00:10|7175.9|7173.1|7174.3|7171.5|7176.3|7173.5|7174.3|7171.5|141
1626372020000|2021-07-15 18:00:20|7175.2|7172.4|7176.3|7173.5|7176.3|7173.5|7174.3|7171.5|26
1626372030000|2021-07-15 18:00:30|7176.4|7173.6|7179.3|7176.5|7179.8|7177|7176.4|7173.6|189
1626372040000|2021-07-15 18:00:40|7178.4|7175.6|7179.8|7177|7180.4|7177.6|7178.3|7175.5|134
1626372050000|2021-07-15 18:00:50|7179.9|7177.1|7178.3|7175.5|7180.3|7177.5|7178.3|7175.5|44
1626372060000|2021-07-15 18:01:00|7178.8|7176|7177.3|7174.5|7180.3|7177.5|7177.3|7174.5|61
1626372070000|2021-07-15 18:01:10|7176.8|7174|7178.3|7175.5|7178.3|7175.5|7176.8|7174|35
1626372080000|2021-07-15 18:01:20|7178.8|7176|7177.8|7175|7179.3|7176.5|7176.8|7174|193
1626372090000|2021-07-15 18:01:30|7178.3|7175.5|7179.2|7176.4|7179.2|7176.4|7178.3|7175.5|19
1626372100000|2021-07-15 18:01:40|7178.7|7175.9|7180.7|7177.9|7181.2|7178.4|7178.2|7175.4|86
1626372110000|2021-07-15 18:01:50|7180.2|7177.4|7180.2|7177.4|7180.3|7177.5|7180.2|7177.4|31
1626372120000|2021-07-15 18:02:00|7179.3|7176.5|7178.8|7176|7181.8|7179|7176.2|7173.4|129
1626372130000|2021-07-15 18:02:10|7178.7|7175.9|7179.2|7176.4|7179.2|7176.4|7178.2|7175.4|10
1626372140000|2021-07-15 18:02:20|7178.7|7175.9|7179.2|7176.4|7179.2|7176.4|7178.2|7175.4|33
1626372150000|2021-07-15 18:02:30|7178.7|7175.9|7179.2|7176.4|7179.2|7176.4|7178.2|7175.4|38
1626372160000|2021-07-15 18:02:40|7179.7|7176.9|7180.2|7177.4|7181.2|7178.4|7179.7|7176.9|34
1626372170000|2021-07-15 18:02:50|7180.8|7178|7180.7|7177.9|7180.8|7178|7180.7|7177.9|22
1626372180000|2021-07-15 18:03:00|7180.2|7177.4|7181.2|7178.4|7182.2|7179.4|7180.2|7177.4|81
1626372190000|2021-07-15 18:03:10|7180.8|7178|7180.7|7177.9|7181.2|7178.4|7180.2|7177.4|24
1626372200000|2021-07-15 18:03:20|7180.2|7177.4|7179.2|7176.4|7180.7|7177.9|7179.2|7176.4|6
1626372210000|2021-07-15 18:03:30|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7177.2|7174.4|43
1626372220000|2021-07-15 18:03:40|7177.8|7175|7178.2|7175.4|7178.2|7175.4|7176.2|7173.4|52
1626372230000|2021-07-15 18:03:50|7177.8|7175|7177.7|7174.9|7178.2|7175.4|7177.2|7174.4|31
1626372240000|2021-07-15 18:04:00|7177.2|7174.4|7177.2|7174.4|7177.3|7174.5|7177.2|7174.4|8
1626372250000|2021-07-15 18:04:10|7176.2|7173.4|7177.8|7175|7178.2|7175.4|7176.2|7173.4|51
1626372260000|2021-07-15 18:04:20|7177.3|7174.5|7177.3|7174.5|7177.8|7175|7176.2|7173.4|28
1626372270000|2021-07-15 18:04:30|7177.2|7174.4|7178.2|7175.4|7178.2|7175.4|7177.2|7174.4|11
1626372280000|2021-07-15 18:04:40|7177.8|7175|7177.2|7174.4|7177.8|7175|7177.2|7174.4|13
1626372290000|2021-07-15 18:04:50|7176.8|7174|7174.2|7171.4|7176.8|7174|7174.2|7171.4|67
1626372300000|2021-07-15 18:05:00|7173.8|7171|7173.3|7170.5|7175.8|7173|7173.3|7170.5|97
1626372310000|2021-07-15 18:05:10|7173.8|7171|7173.8|7171|7174.8|7172|7173.2|7170.4|59
1626372320000|2021-07-15 18:05:20|7174.2|7171.4|7171.3|7168.5|7174.3|7171.5|7170.3|7167.5|103
1626372330000|2021-07-15 18:05:30|7171.2|7168.4|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|73
1626372340000|2021-07-15 18:05:40|7170.8|7168|7171.2|7168.4|7171.3|7168.5|7165.2|7162.4|261
1626372350000|2021-07-15 18:05:50|7171.3|7168.5|7174.8|7172|7176.3|7173.5|7171.3|7168.5|222
1626372360000|2021-07-15 18:06:00|7174.3|7171.5|7173.3|7170.5|7174.3|7171.5|7172.8|7170|43
1626372370000|2021-07-15 18:06:10|7174.3|7171.5|7175.3|7172.5|7175.3|7172.5|7173.3|7170.5|89
1626372380000|2021-07-15 18:06:20|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7174.2|7171.4|26
1626372390000|2021-07-15 18:06:30|7174.3|7171.5|7173.8|7171|7174.3|7171.5|7171.3|7168.5|51
1626372400000|2021-07-15 18:06:40|7173.3|7170.5|7174.8|7172|7175.8|7173|7173.3|7170.5|26
1626372410000|2021-07-15 18:06:50|7174.3|7171.5|7173.3|7170.5|7175.2|7172.4|7173.3|7170.5|26
1626372420000|2021-07-15 18:07:00|7173.2|7170.4|7175.3|7172.5|7176.2|7173.4|7172.3|7169.5|36
1626372430000|2021-07-15 18:07:10|7175.8|7173|7178.2|7175.4|7178.2|7175.4|7175.2|7172.4|45
1626372440000|2021-07-15 18:07:20|7178.3|7175.5|7178.8|7176|7179.8|7177|7178.2|7175.4|105
1626372450000|2021-07-15 18:07:30|7179.2|7176.4|7177.8|7175|7179.3|7176.5|7177.3|7174.5|87
1626372460000|2021-07-15 18:07:40|7178.3|7175.5|7177.3|7174.5|7179.2|7176.4|7176.3|7173.5|27
1626372470000|2021-07-15 18:07:50|7177.8|7175|7176.3|7173.5|7177.8|7175|7176.3|7173.5|12
1626372480000|2021-07-15 18:08:00|7176.2|7173.4|7173.2|7170.4|7176.2|7173.4|7172.3|7169.5|93
1626372490000|2021-07-15 18:08:10|7173.8|7171|7174.2|7171.4|7174.3|7171.5|7173.3|7170.5|44
1626372500000|2021-07-15 18:08:20|7174.3|7171.5|7173.8|7171|7175.3|7172.5|7173.2|7170.4|99
1626372510000|2021-07-15 18:08:30|7173.3|7170.5|7174.7|7171.9|7175.2|7172.4|7173.3|7170.5|16
1626372520000|2021-07-15 18:08:40|7174.8|7172|7174.2|7171.4|7176.2|7173.4|7172.8|7170|55
1626372530000|2021-07-15 18:08:50|7173.8|7171|7175.3|7172.5|7176.3|7173.5|7173.8|7171|25
1626372540000|2021-07-15 18:09:00|7175.8|7173|7176.3|7173.5|7176.8|7174|7175.2|7172.4|32
1626372550000|2021-07-15 18:09:10|7176.8|7174|7175.8|7173|7177.2|7174.4|7175.8|7173|20
1626372560000|2021-07-15 18:09:20|7176.2|7173.4|7175.3|7172.5|7176.2|7173.4|7175.2|7172.4|7
1626372570000|2021-07-15 18:09:30|7175.2|7172.4|7175.3|7172.5|7175.8|7173|7174.2|7171.4|221
1626372580000|2021-07-15 18:09:40|7174.3|7171.5|7173.3|7170.5|7174.3|7171.5|7173.3|7170.5|22
1626372590000|2021-07-15 18:09:50|7172.8|7170|7175.4|7172.6|7176.3|7173.5|7172.3|7169.5|394
1626372600000|2021-07-15 18:10:00|7174.9|7172.1|7172.3|7169.5|7175.3|7172.5|7172.3|7169.5|117
1626372610000|2021-07-15 18:10:10|7171.3|7168.5|7172.3|7169.5|7173.3|7170.5|7170.3|7167.5|34
1626372620000|2021-07-15 18:10:20|7171.9|7169.1|7172.4|7169.6|7172.4|7169.6|7170.9|7168.1|30
1626372630000|2021-07-15 18:10:30|7171.9|7169.1|7172.3|7169.5|7172.3|7169.5|7170.4|7167.6|19
1626372640000|2021-07-15 18:10:40|7172.4|7169.6|7172.4|7169.6|7173.4|7170.6|7172.4|7169.6|26
1626372650000|2021-07-15 18:10:50|7172|7169.2|7171.8|7169|7172.3|7169.5|7169.9|7167.1|101
1626372660000|2021-07-15 18:11:00|7172.3|7169.5|7171.3|7168.5|7173.2|7170.4|7171.3|7168.5|34
1626372670000|2021-07-15 18:11:10|7170.9|7168.1|7171.3|7168.5|7171.3|7168.5|7169.9|7167.1|23
1626372680000|2021-07-15 18:11:20|7171.4|7168.6|7175.4|7172.6|7175.4|7172.6|7171.3|7168.5|53
1626372690000|2021-07-15 18:11:30|7175.3|7172.5|7174.4|7171.6|7175.4|7172.6|7173.4|7170.6|38
1626372700000|2021-07-15 18:11:40|7175.4|7172.6|7176.4|7173.6|7177.4|7174.6|7175.4|7172.6|135
1626372710000|2021-07-15 18:11:50|7176.5|7173.7|7177.4|7174.6|7177.4|7174.6|7175.4|7172.6|98
1626372720000|2021-07-15 18:12:00|7177|7174.2|7177.9|7175.1|7178.4|7175.6|7176.9|7174.1|55
1626372730000|2021-07-15 18:12:10|7178.3|7175.5|7177.3|7174.5|7178.3|7175.5|7176.3|7173.5|13
1626372740000|2021-07-15 18:12:20|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|7177.3|7174.5|14
1626372750000|2021-07-15 18:12:30|7177.3|7174.5|7177.4|7174.6|7178.9|7176.1|7176.3|7173.5|278
1626372760000|2021-07-15 18:12:40|7178.4|7175.6|7177.4|7174.6|7178.4|7175.6|7177.4|7174.6|16
1626372770000|2021-07-15 18:12:50|7178.4|7175.6|7178.4|7175.6|7179.4|7176.6|7178.4|7175.6|34
1626372780000|2021-07-15 18:13:00|7178.9|7176.1|7178.4|7175.6|7178.9|7176.1|7176.4|7173.6|78
1626372790000|2021-07-15 18:13:10|7178.3|7175.5|7178.4|7175.6|7178.4|7175.6|7178.3|7175.5|24
1626372800000|2021-07-15 18:13:20|7178.5|7175.7|7182.4|7179.6|7182.4|7179.6|7178.5|7175.7|222
1626372810000|2021-07-15 18:13:30|7182.5|7179.7|7185.4|7182.6|7185.5|7182.7|7182.5|7179.7|105
1626372820000|2021-07-15 18:13:40|7185.5|7182.7|7186.4|7183.6|7187.4|7184.6|7185.5|7182.7|102
1626372830000|2021-07-15 18:13:50|7185.4|7182.6|7186.4|7183.6|7187.5|7184.2|7185.4|7182.1|125
1626372840000|2021-07-15 18:14:00|7185.5|7182.7|7185.4|7182.6|7186.4|7183.6|7185.4|7182.6|44
1626372850000|2021-07-15 18:14:10|7185.5|7182.7|7184.4|7181.6|7186.5|7183.7|7184.4|7181.6|128
1626372860000|2021-07-15 18:14:20|7184|7181.2|7186.5|7183.7|7187.5|7184.7|7183.5|7180.7|123
1626372870000|2021-07-15 18:14:30|7186.4|7183.6|7187.4|7184.6|7189.5|7186.7|7185.5|7182.7|116
1626372880000|2021-07-15 18:14:40|7187.3|7184.5|7186.4|7183.6|7187.5|7184.7|7184.9|7182.1|59
1626372890000|2021-07-15 18:14:50|7185.4|7182.6|7185|7182.2|7185.5|7182.7|7185|7182.2|23
1626372900000|2021-07-15 18:15:00|7185.5|7182.7|7183.4|7180.6|7187.4|7184.6|7183.4|7180.6|97
1626372910000|2021-07-15 18:15:10|7183.5|7180.7|7184.4|7181.6|7184.5|7181.7|7183.4|7180.6|52
1626372920000|2021-07-15 18:15:20|7184|7181.2|7185|7182.2|7185.4|7182.6|7184|7181.2|14
1626372930000|2021-07-15 18:15:30|7185.4|7182.6|7187.4|7184.6|7188.5|7185.7|7185.4|7182.6|53
1626372940000|2021-07-15 18:15:40|7187.5|7184.7|7186.5|7183.7|7187.5|7184.7|7186.5|7183.7|11
1626372950000|2021-07-15 18:15:50|7187|7184.2|7187.4|7184.6|7187.5|7184.7|7186.5|7183.7|15
1626372960000|2021-07-15 18:16:00|7187.5|7184.7|7187.5|7184.7|7188|7185.2|7187|7184.2|35
1626372970000|2021-07-15 18:16:10|7187.4|7184.6|7188.4|7185.6|7189|7186.2|7187.4|7184.6|45
1626372980000|2021-07-15 18:16:20|7187|7184.2|7186.4|7183.6|7188.4|7185.6|7186.4|7183.6|308
1626372990000|2021-07-15 18:16:30|7187.3|7184.5|7187.4|7184.6|7187.5|7184.7|7186.4|7183.6|35
1626373000000|2021-07-15 18:16:40|7188.4|7185.6|7187.9|7185.1|7188.5|7185.7|7187.4|7184.6|26
1626373010000|2021-07-15 18:16:50|7187.4|7184.6|7186.3|7183.5|7187.4|7184.6|7185.3|7182.5|28
1626373020000|2021-07-15 18:17:00|7186.4|7183.6|7185.3|7182.5|7186.4|7183.6|7184.3|7181.5|29
1626373030000|2021-07-15 18:17:10|7185.9|7183.1|7187.3|7184.5|7187.8|7185|7185.9|7183.1|32
1626373040000|2021-07-15 18:17:20|7186.9|7184.1|7184.3|7181.5|7186.9|7184.1|7184.3|7181.5|32
1626373050000|2021-07-15 18:17:30|7184.4|7181.6|7184.9|7182.1|7185.9|7183.1|7184.3|7181.5|24
1626373060000|2021-07-15 18:17:40|7184.4|7181.6|7183.9|7181.1|7185.3|7182.5|7183.8|7181|17
1626373070000|2021-07-15 18:17:50|7183.4|7180.6|7182.9|7180.1|7183.9|7181.1|7182.3|7179.5|15
1626373080000|2021-07-15 18:18:00|7182.4|7179.6|7182.4|7179.6|7183.9|7181.1|7181.3|7178.5|47
1626373090000|2021-07-15 18:18:10|7182.3|7179.5|7182.3|7179.5|7182.4|7179.6|7181.4|7178.6|5
1626373100000|2021-07-15 18:18:20|7182.4|7179.6|7180.4|7177.6|7182.4|7179.6|7179.3|7176.5|83
1626373110000|2021-07-15 18:18:30|7180.3|7177.5|7179.3|7176.5|7180.4|7177.6|7178.4|7175.6|139
1626373120000|2021-07-15 18:18:40|7178.9|7176.1|7179.4|7176.6|7180.9|7178.1|7178.3|7175.5|25
1626373130000|2021-07-15 18:18:50|7179.3|7176.5|7179.4|7176.6|7179.4|7176.6|7178.9|7176.1|27
1626373140000|2021-07-15 18:19:00|7179.3|7176.5|7179.4|7176.6|7180.3|7177.5|7178.3|7175.5|33
1626373150000|2021-07-15 18:19:10|7179.3|7176.5|7177.9|7175.1|7179.4|7176.6|7177.9|7175.1|22
1626373160000|2021-07-15 18:19:20|7178.3|7175.5|7177.4|7174.6|7178.4|7175.6|7177.3|7174.5|17
1626373170000|2021-07-15 18:19:30|7177.3|7174.5|7179.4|7176.6|7180.4|7177.6|7177.3|7174.5|208
1626373180000|2021-07-15 18:19:40|7178.9|7176.1|7177.4|7174.6|7178.9|7176.1|7176.3|7173.5|427
1626373190000|2021-07-15 18:19:50|7177.9|7175.1|7177.3|7174.5|7178.4|7175.6|7176.9|7174.1|46
1626373200000|2021-07-15 18:20:00|7177.4|7174.6|7178.4|7175.6|7180.3|7177.5|7177.4|7174.6|60
1626373210000|2021-07-15 18:20:10|7178.3|7175.5|7178.3|7175.5|7178.9|7176.1|7177.3|7174.5|68
1626373220000|2021-07-15 18:20:20|7178.2|7175.4|7176.4|7173.6|7178.2|7175.4|7175.9|7173.1|62
1626373230000|2021-07-15 18:20:30|7176.3|7173.5|7175.9|7173.1|7177.4|7174.6|7175.4|7172.6|62
1626373240000|2021-07-15 18:20:40|7175.4|7172.6|7176.4|7173.6|7178.3|7175.5|7175.4|7172.6|189
1626373250000|2021-07-15 18:20:50|7177.3|7174.5|7178.3|7175.5|7178.4|7175.6|7177.3|7174.5|67
1626373260000|2021-07-15 18:21:00|7177.9|7175.1|7176.3|7173.5|7178.4|7175.6|7175.9|7173.1|257
1626373270000|2021-07-15 18:21:10|7176.4|7173.6|7176.9|7174.1|7177.4|7174.6|7176.4|7173.6|41
1626373280000|2021-07-15 18:21:20|7176.4|7173.6|7176.9|7174.1|7176.9|7174.1|7175.4|7172.6|79
1626373290000|2021-07-15 18:21:30|7177.3|7174.5|7176.9|7174.1|7177.3|7174.5|7176.8|7174|47
1626373300000|2021-07-15 18:21:40|7177.3|7174.5|7175.3|7172.5|7177.3|7174.5|7175.3|7172.5|182
1626373310000|2021-07-15 18:21:50|7175.2|7172.4|7175.8|7173|7176.2|7173.4|7174.3|7171.5|87
1626373320000|2021-07-15 18:22:00|7175.3|7172.5|7174.2|7171.4|7175.3|7172.5|7174.2|7171.4|84
1626373330000|2021-07-15 18:22:10|7174.3|7171.5|7174.8|7172|7175.2|7172.4|7174.2|7171.4|307
1626373340000|2021-07-15 18:22:20|7175.2|7172.4|7174.2|7171.4|7175.3|7172.5|7174.2|7171.4|73
1626373350000|2021-07-15 18:22:30|7174.3|7171.5|7175.3|7172.5|7175.3|7172.5|7174.3|7171.5|35
1626373360000|2021-07-15 18:22:40|7175.8|7173|7175.3|7172.5|7176.2|7173.4|7174.3|7171.5|81
1626373370000|2021-07-15 18:22:50|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|37
1626373380000|2021-07-15 18:23:00|7175.3|7172.5|7177.3|7174.5|7177.3|7174.5|7175.3|7172.5|53
1626373390000|2021-07-15 18:23:10|7177.2|7174.4|7175.3|7172.5|7177.3|7174.5|7175.3|7172.5|197
1626373400000|2021-07-15 18:23:20|7176.3|7173.5|7175.3|7172.5|7176.8|7174|7175.3|7172.5|48
1626373410000|2021-07-15 18:23:30|7174.3|7171.5|7174.8|7172|7175.3|7172.5|7174.3|7171.5|38
1626373420000|2021-07-15 18:23:40|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7174.8|7172|90
1626373430000|2021-07-15 18:23:50|7175.2|7172.4|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|225
1626373440000|2021-07-15 18:24:00|7174.8|7172|7173.2|7170.4|7174.8|7172|7171.8|7169|130
1626373450000|2021-07-15 18:24:10|7172.8|7170|7171.3|7168.5|7172.8|7170|7169.3|7166.5|170
1626373460000|2021-07-15 18:24:20|7171.8|7169|7171.8|7169|7172.3|7169.5|7171.3|7168.5|69
1626373470000|2021-07-15 18:24:30|7172.3|7169.5|7171.8|7169|7172.8|7170|7171.3|7168.5|59
1626373480000|2021-07-15 18:24:40|7171.3|7168.5|7173.3|7170.5|7173.8|7171|7171.3|7168.5|44
1626373490000|2021-07-15 18:24:50|7174.2|7171.4|7173.3|7170.5|7175.3|7172.5|7173.3|7170.5|174
1626373500000|2021-07-15 18:25:00|7173.8|7171|7170.3|7167.5|7173.8|7171|7168.2|7165.4|132
1626373510000|2021-07-15 18:25:10|7170.2|7167.4|7171.2|7168.4|7173.2|7170.4|7166.3|7163.5|159
1626373520000|2021-07-15 18:25:20|7171.7|7168.9|7171.2|7168.4|7173.2|7170.4|7170.7|7167.9|104
1626373530000|2021-07-15 18:25:30|7171.3|7168.5|7171.2|7168.4|7173.2|7170.4|7170.8|7168|359
1626373540000|2021-07-15 18:25:40|7170.8|7168|7170.2|7167.4|7171.2|7168.4|7167.8|7165|438
1626373550000|2021-07-15 18:25:50|7171.2|7168.4|7172.2|7169.4|7173.2|7170.4|7171.2|7168.4|526
1626373560000|2021-07-15 18:26:00|7172.1|7169.3|7161.7|7158.9|7172.1|7169.3|7161.7|7158.9|475
1626373570000|2021-07-15 18:26:10|7161.2|7158.4|7163.2|7160.4|7165.2|7162.4|7161.2|7158.4|256
1626373580000|2021-07-15 18:26:20|7163.1|7160.3|7163.6|7160.8|7164.1|7161.3|7160.1|7157.3|220
1626373590000|2021-07-15 18:26:30|7164.1|7161.3|7161.1|7158.3|7164.6|7161.8|7161.1|7158.3|122
1626373600000|2021-07-15 18:26:40|7161.2|7158.4|7150.9|7148.1|7161.2|7158.4|7147.5|7144.7|1055
1626373610000|2021-07-15 18:26:50|7151|7148.2|7153.9|7151.1|7154|7151.2|7148.9|7146.1|366
1626373620000|2021-07-15 18:27:00|7153.4|7150.6|7154.4|7151.6|7158.9|7156.1|7151.9|7149.1|596
1626373630000|2021-07-15 18:27:10|7153.9|7151.1|7135.4|7132.6|7154|7151.2|7131.9|7129.1|884
1626373640000|2021-07-15 18:27:20|7134|7131.2|7133.3|7130.5|7140|7137.2|7132|7129.2|1583
1626373650000|2021-07-15 18:27:30|7132.3|7129.5|7132.4|7129.6|7133.9|7131.1|7127.8|7125|617
1626373660000|2021-07-15 18:27:40|7132.3|7129.5|7138.3|7135.5|7138.9|7136.1|7130.9|7128.1|297
1626373670000|2021-07-15 18:27:50|7137.9|7135.1|7147.3|7144.5|7147.9|7145.1|7136.9|7134.1|837
1626373680000|2021-07-15 18:28:00|7147.8|7145|7145.8|7143|7147.8|7145|7136.9|7134.1|516
1626373690000|2021-07-15 18:28:10|7145.9|7143.1|7152.8|7150|7152.8|7150|7144.8|7142|397
1626373700000|2021-07-15 18:28:20|7152.3|7149.5|7143.9|7141.1|7152.3|7149.5|7142.8|7140|1132
1626373710000|2021-07-15 18:28:30|7144.9|7142.1|7145.9|7143.1|7147.9|7145.1|7140.9|7138.1|969
1626373720000|2021-07-15 18:28:40|7144.9|7142.1|7143.9|7141.1|7147|7144.2|7141|7138.2|1201
1626373730000|2021-07-15 18:28:50|7143.4|7140.6|7140.9|7138.1|7144.9|7142.1|7139.9|7137.1|262
1626373740000|2021-07-15 18:29:00|7140.4|7137.6|7141.9|7139.1|7144.4|7141.6|7138.9|7136.1|538
1626373750000|2021-07-15 18:29:10|7142|7139.2|7138.9|7136.1|7143.9|7141.1|7138|7135.2|328
1626373760000|2021-07-15 18:29:20|7139|7136.2|7137.4|7134.6|7139.9|7137.1|7135.9|7133.1|365
1626373770000|2021-07-15 18:29:30|7137.9|7135.1|7138.9|7136.1|7140.4|7137.6|7137.4|7134.6|546
1626373780000|2021-07-15 18:29:40|7138|7135.2|7136.9|7134.1|7139|7136.2|7135.9|7133.1|379
1626373790000|2021-07-15 18:29:50|7137|7134.2|7141|7138.2|7141.1|7138.3|7137|7134.2|830
1626373800000|2021-07-15 18:30:00|7141.1|7138.3|7140.5|7137.7|7144.9|7142.1|7140|7137.2|164
1626373810000|2021-07-15 18:30:10|7140.6|7137.8|7145.1|7142.3|7145.1|7142.3|7140.6|7137.8|581
1626373820000|2021-07-15 18:30:20|7144.6|7141.8|7143.5|7140.7|7147.2|7144.4|7143.5|7140.7|252
1626373830000|2021-07-15 18:30:30|7143.2|7140.4|7144.1|7141.3|7145.1|7142.3|7142.5|7139.7|36
1626373840000|2021-07-15 18:30:40|7143.6|7140.8|7138.2|7135.4|7143.6|7140.8|7138.1|7135.3|199
1626373850000|2021-07-15 18:30:50|7138.1|7135.3|7138.6|7135.8|7141.1|7138.3|7138.1|7135.3|640
1626373860000|2021-07-15 18:31:00|7139.1|7136.3|7140.8|7138|7141.3|7138.5|7138.1|7135.3|157
1626373870000|2021-07-15 18:31:10|7141.2|7138.4|7144.3|7141.5|7144.3|7141.5|7140.8|7138|329
1626373880000|2021-07-15 18:31:20|7144.4|7141.6|7145.3|7142.5|7146.3|7143.5|7144.3|7141.5|37
1626373890000|2021-07-15 18:31:30|7145.4|7142.6|7144.9|7142.1|7145.4|7142.6|7143.9|7141.1|66
1626373900000|2021-07-15 18:31:40|7144.8|7142|7142.8|7140|7144.8|7142|7141.8|7139|105
1626373910000|2021-07-15 18:31:50|7143.3|7140.5|7144.2|7141.4|7146.3|7143.5|7143.3|7140.5|108
1626373920000|2021-07-15 18:32:00|7143.8|7141|7142.2|7139.4|7145.2|7142.4|7141.2|7138.4|111
1626373930000|2021-07-15 18:32:10|7141.2|7138.4|7143.2|7140.4|7143.2|7140.4|7141.2|7138.4|53
1626373940000|2021-07-15 18:32:20|7142.7|7139.9|7141.1|7138.3|7142.7|7139.9|7140.1|7137.3|168
1626373950000|2021-07-15 18:32:30|7140.6|7137.8|7143.1|7140.3|7143.1|7140.3|7140.1|7137.3|62
1626373960000|2021-07-15 18:32:40|7142.6|7139.8|7140.1|7137.3|7143.1|7140.3|7140.1|7137.3|64
1626373970000|2021-07-15 18:32:50|7140.6|7137.8|7138.1|7135.3|7141.1|7138.3|7137.6|7134.8|23
1626373980000|2021-07-15 18:33:00|7137.6|7134.8|7140.2|7137.4|7140.2|7137.4|7137.2|7134.4|268
1626373990000|2021-07-15 18:33:10|7140.8|7138|7141.2|7138.4|7141.8|7139|7140.2|7137.4|51
1626374000000|2021-07-15 18:33:20|7140.2|7137.4|7141.2|7138.4|7143.7|7140.9|7140.2|7137.4|61
1626374010000|2021-07-15 18:33:30|7142.2|7139.4|7142.2|7139.4|7143.2|7140.4|7142.2|7139.4|19
1626374020000|2021-07-15 18:33:40|7142.7|7139.9|7144.2|7141.4|7145.2|7142.4|7142.7|7139.9|101
1626374030000|2021-07-15 18:33:50|7143.2|7140.4|7143.2|7140.4|7144.2|7141.4|7142.2|7139.4|42
1626374040000|2021-07-15 18:34:00|7142.8|7140|7143.2|7140.4|7143.3|7140.5|7142.2|7139.4|31
1626374050000|2021-07-15 18:34:10|7142.2|7139.4|7142.8|7140|7143.7|7140.9|7142.2|7139.4|40
1626374060000|2021-07-15 18:34:20|7142.3|7139.5|7142.8|7140|7143.2|7140.4|7141.2|7138.4|34
1626374070000|2021-07-15 18:34:30|7143.2|7140.4|7141.2|7138.4|7143.2|7140.4|7141.2|7138.4|4
1626374080000|2021-07-15 18:34:40|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7142.3|7139.5|35
1626374090000|2021-07-15 18:34:50|7143.1|7140.3|7142.2|7139.4|7143.2|7140.4|7142.2|7139.4|4
1626374100000|2021-07-15 18:35:00|7141.3|7138.5|7142.2|7139.4|7143.2|7140.4|7141.2|7138.4|35
1626374110000|2021-07-15 18:35:10|7142.1|7139.3|7142.2|7139.4|7142.2|7139.4|7141.2|7138.4|10
1626374120000|2021-07-15 18:35:20|7143.1|7140.3|7144.2|7141.4|7144.8|7142|7142.2|7139.4|43
1626374130000|2021-07-15 18:35:30|7143.8|7141|7144.2|7141.4|7145.2|7142.4|7143.2|7140.4|11
1626374140000|2021-07-15 18:35:40|7144.8|7142|7144.2|7141.4|7145.2|7142.4|7143.7|7140.9|36
1626374150000|2021-07-15 18:35:50|7144.3|7141.5|7144.8|7142|7145.2|7142.4|7143.8|7141|41
1626374160000|2021-07-15 18:36:00|7144.3|7141.5|7143.2|7140.4|7145.8|7143|7143.2|7140.4|60
1626374170000|2021-07-15 18:36:10|7143.3|7140.5|7143.3|7140.5|7143.8|7141|7143.2|7140.4|14
1626374180000|2021-07-15 18:36:20|7143.8|7141|7142.6|7139.8|7144.2|7141.4|7142.1|7139.3|303
1626374190000|2021-07-15 18:36:30|7142.2|7139.4|7141.7|7138.9|7142.6|7139.8|7140.2|7137.4|42
1626374200000|2021-07-15 18:36:40|7142.6|7139.8|7141.2|7138.4|7142.6|7139.8|7141.2|7138.4|10
1626374210000|2021-07-15 18:36:50|7141.6|7138.8|7142.2|7139.4|7142.6|7139.8|7141.2|7138.4|31
1626374220000|2021-07-15 18:37:00|7142.6|7139.8|7142.1|7139.3|7143.1|7140.3|7141.2|7138.4|33
1626374230000|2021-07-15 18:37:10|7141.6|7138.8|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|5
1626374240000|2021-07-15 18:37:20|7140.1|7137.3|7138.6|7135.8|7140.2|7137.4|7138.2|7135.4|60
1626374250000|2021-07-15 18:37:30|7139.1|7136.3|7139.1|7136.3|7140.1|7137.3|7139.1|7136.3|65
1626374260000|2021-07-15 18:37:40|7139.2|7136.4|7138.1|7135.3|7140.2|7137.4|7138.1|7135.3|50
1626374270000|2021-07-15 18:37:50|7137.6|7134.8|7139.1|7136.3|7139.1|7136.3|7137.1|7134.3|24
1626374280000|2021-07-15 18:38:00|7138.6|7135.8|7139.1|7136.3|7139.1|7136.3|7138.2|7135.4|23
1626374290000|2021-07-15 18:38:10|7139.2|7136.4|7139.1|7136.3|7139.2|7136.4|7138.2|7135.4|121
1626374300000|2021-07-15 18:38:20|7138.6|7135.8|7138.1|7135.3|7139.1|7136.3|7137.1|7134.3|42
1626374310000|2021-07-15 18:38:30|7138.2|7135.4|7139.6|7136.8|7139.6|7136.8|7138.1|7135.3|82
1626374320000|2021-07-15 18:38:40|7139.2|7136.4|7141.1|7138.3|7142.1|7139.3|7139.1|7136.3|52
1626374330000|2021-07-15 18:38:50|7141.2|7138.4|7141.2|7138.4|7143.1|7140.3|7141.1|7138.3|73
1626374340000|2021-07-15 18:39:00|7141.1|7138.3|7141.1|7138.3|7142.1|7139.3|7140.1|7137.3|63
1626374350000|2021-07-15 18:39:10|7141.2|7138.4|7141.1|7138.3|7141.2|7138.4|7141.1|7138.3|22
1626374360000|2021-07-15 18:39:20|7141.2|7138.4|7143.1|7140.3|7143.1|7140.3|7141.2|7138.4|60
1626374370000|2021-07-15 18:39:30|7142.2|7139.4|7141.6|7138.8|7142.2|7139.4|7141.1|7138.3|46
1626374380000|2021-07-15 18:39:40|7141.2|7138.4|7139.2|7136.4|7141.2|7138.4|7138.2|7135.4|85
1626374390000|2021-07-15 18:39:50|7139.1|7136.3|7140.1|7137.3|7140.1|7137.3|7139.1|7136.3|11
1626374400000|2021-07-15 18:40:00|7140.2|7137.4|7139.6|7136.8|7140.6|7137.8|7139.2|7136.4|19
1626374410000|2021-07-15 18:40:10|7140.1|7137.3|7139.2|7136.4|7140.2|7137.4|7139.2|7136.4|18
1626374420000|2021-07-15 18:40:20|7139.6|7136.8|7136|7133.2|7139.6|7136.8|7136|7133.2|70
1626374430000|2021-07-15 18:40:30|7135|7132.2|7134.5|7131.7|7135.1|7132.3|7134.1|7131.3|88
1626374440000|2021-07-15 18:40:40|7135|7132.2|7135|7132.2|7135.1|7132.3|7134.5|7131.7|15
1626374450000|2021-07-15 18:40:50|7135.1|7132.3|7135|7132.2|7136|7133.2|7135|7132.2|64
1626374460000|2021-07-15 18:41:00|7134.5|7131.7|7136|7133.2|7137.1|7134.3|7134.5|7131.7|52
1626374470000|2021-07-15 18:41:10|7135.1|7132.3|7136|7133.2|7136|7133.2|7135.1|7132.3|28
1626374480000|2021-07-15 18:41:20|7135.5|7132.7|7136|7133.2|7136|7133.2|7135|7132.2|10
1626374490000|2021-07-15 18:41:30|7135.1|7132.3|7133.5|7130.7|7135.1|7132.3|7133.5|7130.7|28
1626374500000|2021-07-15 18:41:40|7134|7131.2|7134|7131.2|7134.1|7131.3|7133.5|7130.7|17
1626374510000|2021-07-15 18:41:50|7133.5|7130.7|7133|7130.2|7133.5|7130.7|7133|7130.2|9
1626374520000|2021-07-15 18:42:00|7133.1|7130.3|7134.5|7131.7|7135|7132.2|7133.1|7130.3|27
1626374530000|2021-07-15 18:42:10|7135|7132.2|7134.5|7131.7|7135|7132.2|7134.5|7131.7|4
1626374540000|2021-07-15 18:42:20|7135.1|7132.3|7134.5|7131.7|7135.1|7132.3|7134.5|7131.7|24
1626374550000|2021-07-15 18:42:30|7134.1|7131.3|7135|7132.2|7135.1|7132.3|7134|7131.2|15
1626374560000|2021-07-15 18:42:40|7134.6|7131.8|7133.5|7130.7|7134.6|7131.8|7133.1|7130.3|15
1626374570000|2021-07-15 18:42:50|7134|7131.2|7132.5|7129.7|7135.5|7132.7|7132.1|7129.3|42
1626374580000|2021-07-15 18:43:00|7133|7130.2|7133.1|7130.3|7133.1|7130.3|7132.1|7129.3|16
1626374590000|2021-07-15 18:43:10|7133|7130.2|7133.1|7130.3|7133.1|7130.3|7132.1|7129.3|49
1626374600000|2021-07-15 18:43:20|7133.5|7130.7|7133.1|7130.3|7135.1|7132.3|7133.1|7130.3|222
1626374610000|2021-07-15 18:43:30|7132.6|7129.8|7133.1|7130.3|7133.1|7130.3|7132.6|7129.8|113
1626374620000|2021-07-15 18:43:40|7132.6|7129.8|7132.1|7129.3|7133.1|7130.3|7132.1|7129.3|66
1626374630000|2021-07-15 18:43:50|7132.2|7129.4|7132.6|7129.8|7132.6|7129.8|7132.1|7129.3|85
1626374640000|2021-07-15 18:44:00|7131.6|7128.8|7131.1|7128.3|7132.1|7129.3|7130.1|7127.3|47
1626374650000|2021-07-15 18:44:10|7131.2|7128.4|7130.6|7127.8|7131.2|7128.4|7130.2|7127.4|2
1626374660000|2021-07-15 18:44:20|7130.2|7127.4|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|2
1626374670000|2021-07-15 18:44:30|7131.1|7128.3|7131.2|7128.4|7131.2|7128.4|7131.1|7128.3|23
1626374680000|2021-07-15 18:44:40|7130.6|7127.8|7133.2|7130.4|7133.2|7130.4|7130.6|7127.8|24
1626374690000|2021-07-15 18:44:50|7133.6|7130.8|7133.1|7130.3|7133.6|7130.8|7133.1|7130.3|19
1626374700000|2021-07-15 18:45:00|7132.6|7129.8|7133.2|7130.4|7133.2|7130.4|7132.6|7129.8|9
1626374710000|2021-07-15 18:45:10|7133.6|7130.8|7135.2|7132.4|7135.2|7132.4|7133.6|7130.8|31
1626374720000|2021-07-15 18:45:20|7136.1|7133.3|7136.2|7133.4|7137.1|7134.3|7135.6|7132.8|19
1626374730000|2021-07-15 18:45:30|7136.1|7133.3|7135.2|7132.4|7136.1|7133.3|7135.2|7132.4|18
1626374740000|2021-07-15 18:45:40|7135.6|7132.8|7135.2|7132.4|7136.1|7133.3|7135.2|7132.4|4
1626374750000|2021-07-15 18:45:50|7135.1|7132.3|7133.2|7130.4|7135.1|7132.3|7133.2|7130.4|9
1626374760000|2021-07-15 18:46:00|7133.6|7130.8|7134.2|7131.4|7134.2|7131.4|7133.6|7130.8|10
1626374770000|2021-07-15 18:46:10|7135.1|7132.3|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|33
1626374780000|2021-07-15 18:46:20|||||||||6
1626374790000|2021-07-15 18:46:30|7135.1|7132.3|7132.1|7129.3|7135.1|7132.3|7131.6|7128.8|119
1626374800000|2021-07-15 18:46:40|||||||||2
1626374810000|2021-07-15 18:46:50|7132.2|7129.4|7133.2|7130.4|7133.7|7130.9|7132.2|7129.4|13
1626374820000|2021-07-15 18:47:00|7133.6|7130.8|7132.6|7129.8|7133.6|7130.8|7132.6|7129.8|10
1626374830000|2021-07-15 18:47:10|7133.1|7130.3|7133.6|7130.8|7133.6|7130.8|7133.1|7130.3|11
1626374840000|2021-07-15 18:47:20|7133.2|7130.4|7135.1|7132.3|7135.6|7132.8|7133.2|7130.4|27
1626374850000|2021-07-15 18:47:30|7135.2|7132.4|7134.2|7131.4|7135.6|7132.8|7134.1|7131.3|14
1626374860000|2021-07-15 18:47:40|7134.1|7131.3|7135.2|7132.4|7135.2|7132.4|7134.1|7131.3|19
1626374870000|2021-07-15 18:47:50|7135.1|7132.3|7135.1|7132.3|7135.2|7132.4|7135.1|7132.3|12
1626374880000|2021-07-15 18:48:00|7134.2|7131.4|7133.6|7130.8|7135.2|7132.4|7133.6|7130.8|11
1626374890000|2021-07-15 18:48:10|7134.2|7131.4|7136.2|7133.4|7136.2|7133.4|7134.2|7131.4|8
1626374900000|2021-07-15 18:48:20|||||||||4
1626374910000|2021-07-15 18:48:30|7137.1|7134.3|7137.2|7134.4|7137.2|7134.4|7137.1|7134.3|121
1626374920000|2021-07-15 18:48:40|7137.3|7134.5|7137.2|7134.4|7138.2|7135.4|7137.2|7134.4|64
1626374930000|2021-07-15 18:48:50|7137.3|7134.5|7136.2|7133.4|7137.3|7134.5|7136.2|7133.4|18
1626374940000|2021-07-15 18:49:00|7135.7|7132.9|7134.2|7131.4|7136.3|7133.5|7134.2|7131.4|14
1626374950000|2021-07-15 18:49:10|7134.3|7131.5|7134.2|7131.4|7134.3|7131.5|7134.2|7131.4|0
1626374960000|2021-07-15 18:49:20|7134.3|7131.5|7134.2|7131.4|7134.3|7131.5|7134.2|7131.4|47
1626374970000|2021-07-15 18:49:30|7134.6|7131.8|7134.6|7131.8|7134.7|7131.9|7134.2|7131.4|38
1626374980000|2021-07-15 18:49:40|7134.2|7131.4|7134.2|7131.4|7134.6|7131.8|7134.2|7131.4|2
1626374990000|2021-07-15 18:49:50|||||||||1
1626375000000|2021-07-15 18:50:00|7134.1|7131.3|7133.2|7130.4|7134.1|7131.3|7133.1|7130.3|15
1626375010000|2021-07-15 18:50:10|7133.1|7130.3|7133.2|7130.4|7133.6|7130.8|7133.1|7130.3|13
1626375020000|2021-07-15 18:50:20|7134.2|7131.4|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|11
1626375030000|2021-07-15 18:50:30|7134.7|7131.9|7133.2|7130.4|7135.2|7132.4|7132.6|7129.8|22
1626375040000|2021-07-15 18:50:40|7133.6|7130.8|7132.7|7129.9|7133.6|7130.8|7132.2|7129.4|6
1626375050000|2021-07-15 18:50:50|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|2
1626375060000|2021-07-15 18:51:00|7133.7|7130.9|7132.6|7129.8|7133.7|7130.9|7132.2|7129.4|8
1626375070000|2021-07-15 18:51:10|7132.2|7129.4|7130.7|7127.9|7132.6|7129.8|7130.7|7127.9|13
1626375080000|2021-07-15 18:51:20|7130.6|7127.8|7130.7|7127.9|7130.7|7127.9|7130.2|7127.4|9
1626375090000|2021-07-15 18:51:30|7130.2|7127.4|7130.2|7127.4|7131.2|7128.4|7130.2|7127.4|14
1626375100000|2021-07-15 18:51:40|7130.3|7127.5|7130.2|7127.4|7130.3|7127.5|7130.2|7127.4|15
1626375110000|2021-07-15 18:51:50|7130.3|7127.5|7130.2|7127.4|7130.3|7127.5|7130.2|7127.4|3
1626375120000|2021-07-15 18:52:00|7129.7|7126.9|7130.2|7127.4|7130.2|7127.4|7129.7|7126.9|9
1626375130000|2021-07-15 18:52:10|7130.3|7127.5|7130.2|7127.4|7130.3|7127.5|7130.2|7127.4|24
1626375140000|2021-07-15 18:52:20|||||||||6
1626375150000|2021-07-15 18:52:30|7130.7|7127.9|7130.7|7127.9|7132.2|7129.4|7130.2|7127.4|43
1626375160000|2021-07-15 18:52:40|7130.3|7127.5|7130.3|7127.5|7130.7|7127.9|7130.2|7127.4|25
1626375170000|2021-07-15 18:52:50|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.7|7127.9|1
1626375180000|2021-07-15 18:53:00|7130.3|7127.5|7132.2|7129.4|7132.2|7129.4|7130.3|7127.5|83
1626375190000|2021-07-15 18:53:10|7132.3|7129.5|7132.3|7129.5|7133.2|7130.4|7132.2|7129.4|10
1626375200000|2021-07-15 18:53:20|7132.7|7129.9|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|5
1626375210000|2021-07-15 18:53:30|||||||||2
1626375220000|2021-07-15 18:53:40|||||||||22
1626375230000|2021-07-15 18:53:50|7133.6|7130.8|7133.7|7130.9|7133.7|7130.9|7133.2|7130.4|19
1626375240000|2021-07-15 18:54:00|7133.3|7130.5|7132.7|7129.9|7133.3|7130.5|7132.2|7129.4|128
1626375250000|2021-07-15 18:54:10|7133.2|7130.4|7133.7|7130.9|7133.7|7130.9|7133.2|7130.4|9
1626375260000|2021-07-15 18:54:20|7134.2|7131.4|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|31
1626375270000|2021-07-15 18:54:30|7133.3|7130.5|7134.2|7131.4|7134.2|7131.4|7133.3|7130.5|89
1626375280000|2021-07-15 18:54:40|7133.7|7130.9|7133.3|7130.5|7134.2|7131.4|7133.2|7130.4|55
1626375290000|2021-07-15 18:54:50|7134.2|7131.4|7134.2|7131.4|7134.3|7131.5|7134.2|7131.4|7
1626375300000|2021-07-15 18:55:00|7134.3|7131.5|7134.2|7131.4|7134.3|7131.5|7134.2|7131.4|17
1626375310000|2021-07-15 18:55:10|7134.3|7131.5|7134.7|7131.9|7135.2|7132.4|7134.3|7131.5|8
1626375320000|2021-07-15 18:55:20|7134.3|7131.5|7134.7|7131.9|7135.2|7132.4|7134.3|7131.5|0
1626375330000|2021-07-15 18:55:30|7134.8|7132|7136.3|7133.5|7137.2|7134.4|7134.8|7132|92
1626375350000|2021-07-15 18:55:50|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|2
1626375360000|2021-07-15 18:56:00|7137.3|7134.5|7136.3|7133.5|7137.3|7134.5|7136.2|7133.4|25
1626375370000|2021-07-15 18:56:10|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.3|7133.5|4
1626375380000|2021-07-15 18:56:20|7137.2|7134.4|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|14
1626375390000|2021-07-15 18:56:30|7136.7|7133.9|7137.3|7134.5|7137.3|7134.5|7136.7|7133.9|4
1626375400000|2021-07-15 18:56:40|7137.2|7134.4|7137.3|7134.5|7137.7|7134.9|7137.2|7134.4|19
1626375410000|2021-07-15 18:56:50|7137.7|7134.9|7138.3|7135.5|7138.3|7135.5|7137.7|7134.9|16
1626375420000|2021-07-15 18:57:00|7138.7|7135.9|7138.3|7135.5|7139.2|7136.4|7138.2|7135.4|59
1626375430000|2021-07-15 18:57:10|7138.7|7135.9|7138.7|7135.9|7139.2|7136.4|7138.3|7135.5|27
1626375440000|2021-07-15 18:57:20|7139.3|7136.5|7138.7|7135.9|7140.3|7137.5|7138.3|7135.5|359
1626375450000|2021-07-15 18:57:30|7138.3|7135.5|7138.2|7135.4|7139.3|7136.5|7137.2|7134.4|339
1626375460000|2021-07-15 18:57:40|7137.3|7134.5|7137.7|7134.9|7137.7|7134.9|7137.3|7134.5|24
1626375470000|2021-07-15 18:57:50|7137.3|7134.5|7138.2|7135.4|7138.2|7135.4|7137.3|7134.5|0
1626375480000|2021-07-15 18:58:00|7137.7|7134.9|7138.3|7135.5|7138.3|7135.5|7137.2|7134.4|43
1626375490000|2021-07-15 18:58:10|7138.2|7135.4|7140.2|7137.4|7140.2|7137.4|7137.7|7134.9|29
1626375500000|2021-07-15 18:58:20|7139.3|7136.5|7139.7|7136.9|7140.2|7137.4|7139.3|7136.5|31
1626375510000|2021-07-15 18:58:30|7140|7137.2|7140.3|7137.5|7141.3|7138.5|7139.7|7136.9|78
1626375520000|2021-07-15 18:58:40|7142.2|7139.4|7141.3|7138.5|7142.7|7139.9|7141.3|7138.5|90
1626375530000|2021-07-15 18:58:50|7141.2|7138.4|7141.2|7138.4|7141.3|7138.5|7140.7|7137.9|35
1626375540000|2021-07-15 18:59:00|7140.7|7137.9|7139.7|7136.9|7140.7|7137.9|7139.2|7136.4|8
1626375550000|2021-07-15 18:59:10|7139.3|7136.5|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|17
1626375560000|2021-07-15 18:59:20|7138.7|7135.9|7139.2|7136.4|7139.2|7136.4|7138.7|7135.9|6
1626375570000|2021-07-15 18:59:30|7138.7|7135.9|7137.3|7134.5|7138.7|7135.9|7137.3|7134.5|22
1626375580000|2021-07-15 18:59:40|7137.2|7134.4|7137.3|7134.5|7137.3|7134.5|7137.2|7134.4|30
1626375590000|2021-07-15 18:59:50|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|13
1626375600000|2021-07-15 19:00:00|7136.7|7133.9|7135.3|7132.5|7137.2|7134.4|7135.3|7132.5|18
1626375610000|2021-07-15 19:00:10|7135.2|7132.4|7136.3|7133.5|7136.3|7133.5|7134.3|7131.5|325
1626375620000|2021-07-15 19:00:20|7136.4|7133.6|7139.4|7136.6|7139.4|7136.6|7136.4|7133.6|546
1626375630000|2021-07-15 19:00:30|7139.5|7136.7|7139.4|7136.6|7139.5|7136.7|7139|7136.2|33
1626375640000|2021-07-15 19:00:40|7139|7136.2|7139.4|7136.6|7139.5|7136.7|7139|7136.2|11
1626375650000|2021-07-15 19:00:50|7139.5|7136.7|7139.4|7136.6|7139.5|7136.7|7139.4|7136.6|20
1626375660000|2021-07-15 19:01:00|7139.5|7136.7|7140.4|7137.6|7140.4|7137.6|7139.5|7136.7|5
1626375670000|2021-07-15 19:01:10|7140|7137.2|7140.4|7137.6|7140.5|7137.7|7140|7137.2|6
1626375680000|2021-07-15 19:01:20|7140|7137.2|7140.5|7137.7|7140.5|7137.7|7140|7137.2|9
1626375690000|2021-07-15 19:01:30|7140.4|7137.6|7141|7138.2|7141.1|7138.3|7140.4|7137.6|45
1626375700000|2021-07-15 19:01:40|7141.4|7138.6|7140|7137.2|7141.4|7138.6|7140|7137.2|7
1626375710000|2021-07-15 19:01:50|7139.5|7136.7|7140.4|7137.6|7140.4|7137.6|7139.5|7136.7|1
1626375720000|2021-07-15 19:02:00|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|0
1626375730000|2021-07-15 19:02:10|7140.4|7137.6|7137.4|7134.6|7140.5|7137.7|7137.3|7134.5|191
1626375740000|2021-07-15 19:02:20|7137.8|7135|7138.4|7135.6|7138.4|7135.6|7137.4|7134.6|68
1626375750000|2021-07-15 19:02:30|7138.3|7135.5|7138.4|7135.6|7138.4|7135.6|7137.9|7135.1|6
1626375760000|2021-07-15 19:02:40|7138|7135.2|7138.4|7135.6|7138.4|7135.6|7138|7135.2|2
1626375770000|2021-07-15 19:02:50|7138.8|7136|7138.8|7136|7138.8|7136|7138.4|7135.6|3
1626375780000|2021-07-15 19:03:00|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.8|7136|5
1626375790000|2021-07-15 19:03:10|7139.5|7136.7|7140.4|7137.6|7140.4|7137.6|7139.5|7136.7|12
1626375800000|2021-07-15 19:03:20|7140.3|7137.5|7138.8|7136|7140.3|7137.5|7138.4|7135.6|64
1626375810000|2021-07-15 19:03:30|7138.4|7135.6|7138.4|7135.6|7138.8|7136|7138.3|7135.5|6
1626375820000|2021-07-15 19:03:40|7138.3|7135.5|7138.4|7135.6|7139.3|7136.5|7138.3|7135.5|5
1626375830000|2021-07-15 19:03:50|7138.8|7136|7139.3|7136.5|7139.4|7136.6|7138.8|7136|5
1626375840000|2021-07-15 19:04:00|||||||||3
1626375850000|2021-07-15 19:04:10|7139.4|7136.6|7140.4|7137.6|7140.8|7138|7139.4|7136.6|5
1626375860000|2021-07-15 19:04:20|7140.3|7137.5|7140.4|7137.6|7140.4|7137.6|7140.3|7137.5|10
1626375870000|2021-07-15 19:04:30|7140.8|7138|7140.4|7137.6|7140.8|7138|7140.4|7137.6|33
1626375890000|2021-07-15 19:04:50|||||||||3
1626375900000|2021-07-15 19:05:00|7140.5|7137.7|7140.9|7138.1|7140.9|7138.1|7140.4|7137.6|15
1626375910000|2021-07-15 19:05:10|7141.4|7138.6|7140.4|7137.6|7141.4|7138.6|7140|7137.2|25
1626375920000|2021-07-15 19:05:20|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|9
1626375930000|2021-07-15 19:05:30|7139.9|7137.1|7140.4|7137.6|7140.4|7137.6|7139.9|7137.1|5
1626375940000|2021-07-15 19:05:40|||||||||1
1626375950000|2021-07-15 19:05:50|||||||||1
1626375960000|2021-07-15 19:06:00|||||||||2
1626375980000|2021-07-15 19:06:20|||||||||2
1626375990000|2021-07-15 19:06:30|7139.5|7136.7|7139.4|7136.6|7139.5|7136.7|7139.4|7136.6|6
1626376000000|2021-07-15 19:06:40|||||||||3
1626376010000|2021-07-15 19:06:50|7138.4|7135.6|7138.4|7135.6|7139.4|7136.6|7138.4|7135.6|110
1626376020000|2021-07-15 19:07:00|||||||||6
1626376030000|2021-07-15 19:07:10|7138.5|7135.7|7138.9|7136.1|7138.9|7136.1|7138.4|7135.6|3
1626376040000|2021-07-15 19:07:20|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|0
1626376050000|2021-07-15 19:07:30|7137.9|7135.1|7137.5|7134.7|7137.9|7135.1|7137.5|7134.7|0
1626376060000|2021-07-15 19:07:40|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.4|7134.6|4
1626376070000|2021-07-15 19:07:50|7137.5|7134.7|7139.4|7136.6|7139.4|7136.6|7137.4|7134.6|29
1626376080000|2021-07-15 19:08:00|7138.9|7136.1|7139.5|7136.7|7139.9|7137.1|7138.9|7136.1|12
1626376090000|2021-07-15 19:08:10|7139.4|7136.6|7139.5|7136.7|7139.5|7136.7|7139.4|7136.6|0
1626376100000|2021-07-15 19:08:20|7140.4|7137.6|7137.4|7134.6|7140.4|7137.6|7137.4|7134.6|15
1626376110000|2021-07-15 19:08:30|||||||||1
1626376120000|2021-07-15 19:08:40|7136.5|7133.7|7137.4|7134.6|7137.4|7134.6|7136.5|7133.7|1
1626376130000|2021-07-15 19:08:50|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|0
1626376140000|2021-07-15 19:09:00|7136.5|7133.7|7137.4|7134.6|7137.4|7134.6|7136.5|7133.7|2
1626376150000|2021-07-15 19:09:10|7137.5|7134.7|7137.4|7134.6|7137.5|7134.7|7137.4|7134.6|3
1626376160000|2021-07-15 19:09:20|7136.4|7133.6|7137.4|7134.6|7137.4|7134.6|7136.4|7133.6|15
1626376170000|2021-07-15 19:09:30|||||||||2
1626376180000|2021-07-15 19:09:40|7136.9|7134.1|7137.5|7134.7|7137.5|7134.7|7136.9|7134.1|116
1626376190000|2021-07-15 19:09:50|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7
1626376200000|2021-07-15 19:10:00|7137.5|7134.7|7137.4|7134.6|7137.5|7134.7|7137.4|7134.6|20
1626376210000|2021-07-15 19:10:10|7136.4|7133.6|7137.5|7134.7|7137.5|7134.7|7136.4|7133.6|22
1626376220000|2021-07-15 19:10:20|7137.4|7134.6|7137.5|7134.7|7137.5|7134.7|7137.4|7134.6|14
1626376240000|2021-07-15 19:10:40|7137.4|7134.6|7134.1|7131.3|7137.4|7134.6|7133.4|7130.6|103
1626376250000|2021-07-15 19:10:50|7134.5|7131.7|7134.5|7131.7|7134.9|7132.1|7134|7131.2|14
1626376260000|2021-07-15 19:11:00|||||||||1
1626376270000|2021-07-15 19:11:10|7134.4|7131.6|7133.9|7131.1|7134.4|7131.6|7133.5|7130.7|19
1626376280000|2021-07-15 19:11:20|7133.5|7130.7|7133.5|7130.7|7133.9|7131.1|7133.5|7130.7|2
1626376290000|2021-07-15 19:11:30|7133.4|7130.6|7132.5|7129.7|7133.4|7130.6|7132.5|7129.7|32
1626376300000|2021-07-15 19:11:40|7132.9|7130.1|7132.5|7129.7|7133.5|7130.7|7132.5|7129.7|15
1626376310000|2021-07-15 19:11:50|7132.9|7130.1|7132.4|7129.6|7132.9|7130.1|7132.4|7129.6|3
1626376320000|2021-07-15 19:12:00|7132.5|7129.7|7134.6|7131.8|7134.6|7131.8|7132.5|7129.7|167
1626376330000|2021-07-15 19:12:10|7134.5|7131.7|7132.6|7129.8|7134.5|7131.7|7132.6|7129.8|14
1626376340000|2021-07-15 19:12:20|7133.1|7130.3|7132.5|7129.7|7133.1|7130.3|7130.6|7127.8|23
1626376350000|2021-07-15 19:12:30|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132|7129.2|2
1626376360000|2021-07-15 19:12:40|7131.6|7128.8|7132.5|7129.7|7132.6|7129.8|7131.6|7128.8|7
1626376370000|2021-07-15 19:12:50|||||||||12
1626376380000|2021-07-15 19:13:00|7132.6|7129.8|7132.5|7129.7|7132.6|7129.8|7132.5|7129.7|6
1626376390000|2021-07-15 19:13:10|7132.6|7129.8|7133.6|7130.8|7133.6|7130.8|7132.6|7129.8|15
1626376400000|2021-07-15 19:13:20|||||||||1
1626376410000|2021-07-15 19:13:30|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1626376420000|2021-07-15 19:13:40|7133.6|7130.8|7134.1|7131.3|7134.1|7131.3|7133.6|7130.8|1
1626376430000|2021-07-15 19:13:50|7133.6|7130.8|7133.1|7130.3|7134.1|7131.3|7133.1|7130.3|10
1626376440000|2021-07-15 19:14:00|7133.5|7130.7|7133.5|7130.7|7133.6|7130.8|7132.6|7129.8|3
1626376450000|2021-07-15 19:14:10|7132.6|7129.8|7131.6|7128.8|7132.6|7129.8|7131.6|7128.8|27
1626376460000|2021-07-15 19:14:20|||||||||6
1626376470000|2021-07-15 19:14:30|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|0
1626376480000|2021-07-15 19:14:40|7132.6|7129.8|7132.5|7129.7|7132.6|7129.8|7132.5|7129.7|18
1626376490000|2021-07-15 19:14:50|||||||||1
1626376500000|2021-07-15 19:15:00|7132|7129.2|7128.3|7125.5|7132.5|7129.7|7128.3|7125.5|396
1626376510000|2021-07-15 19:15:10|7129.3|7126.5|7129.3|7126.5|7129.4|7126.6|7129.3|7126.5|10
1626376520000|2021-07-15 19:15:20|7128.8|7126|7128.4|7125.6|7129.3|7126.5|7128.3|7125.5|33
1626376530000|2021-07-15 19:15:30|7128.8|7126|7128.3|7125.5|7129.3|7126.5|7128.3|7125.5|34
1626376540000|2021-07-15 19:15:40|7128.4|7125.6|7127.4|7124.6|7128.4|7125.6|7127.3|7124.5|33
1626376550000|2021-07-15 19:15:50|7127.3|7124.5|7126.8|7124|7127.4|7124.6|7125.9|7123.1|41
1626376560000|2021-07-15 19:16:00|7126.4|7123.6|7127.4|7124.6|7127.4|7124.6|7126.4|7123.6|7
1626376580000|2021-07-15 19:16:20|7127.5|7124.7|7127|7124.2|7127.5|7124.7|7126.5|7123.7|83
1626376590000|2021-07-15 19:16:30|7127.4|7124.6|7127.5|7124.7|7127.5|7124.7|7126.9|7124.1|19
1626376600000|2021-07-15 19:16:40|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|30
1626376610000|2021-07-15 19:16:50|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.4|7124.6|27
1626376620000|2021-07-15 19:17:00|7127.4|7124.6|7125.9|7123.1|7127.4|7124.6|7125.9|7123.1|152
1626376630000|2021-07-15 19:17:10|7125.5|7122.7|7127.4|7124.6|7127.4|7124.6|7125.4|7122.6|47
1626376640000|2021-07-15 19:17:20|7127.5|7124.7|7127.4|7124.6|7127.5|7124.7|7126.5|7123.7|29
1626376650000|2021-07-15 19:17:30|||||||||8
1626376660000|2021-07-15 19:17:40|||||||||2
1626376670000|2021-07-15 19:17:50|||||||||1
1626376680000|2021-07-15 19:18:00|7127.5|7124.7|7127.4|7124.6|7127.5|7124.7|7127.4|7124.6|9
1626376690000|2021-07-15 19:18:10|7126.9|7124.1|7126.9|7124.1|7127.4|7124.6|7126.4|7123.6|17
1626376700000|2021-07-15 19:18:20|7126.4|7123.6|7124.4|7121.6|7126.4|7123.6|7123.9|7121.1|31
1626376710000|2021-07-15 19:18:30|7124.5|7121.7|7124.9|7122.1|7124.9|7122.1|7124.4|7121.6|7
1626376720000|2021-07-15 19:18:40|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|11
1626376730000|2021-07-15 19:18:50|7126.4|7123.6|7125.4|7122.6|7126.4|7123.6|7124.9|7122.1|20
1626376740000|2021-07-15 19:19:00|7124.9|7122.1|7125.4|7122.6|7125.4|7122.6|7124.9|7122.1|2
1626376760000|2021-07-15 19:19:20|7125.5|7122.7|7126.4|7123.6|7126.9|7124.1|7125.5|7122.7|16
1626376770000|2021-07-15 19:19:30|||||||||4
1626376780000|2021-07-15 19:19:40|7125.9|7123.1|7125.4|7122.6|7125.9|7123.1|7125.4|7122.6|0
1626376790000|2021-07-15 19:19:50|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7
1626376800000|2021-07-15 19:20:00|7124.4|7121.6|7124.4|7121.6|7124.5|7121.7|7123.9|7121.1|8
1626376810000|2021-07-15 19:20:10|7123.9|7121.1|7123.4|7120.6|7124.4|7121.6|7123.4|7120.6|10
1626376820000|2021-07-15 19:20:20|||||||||8
1626376830000|2021-07-15 19:20:30|7123.5|7120.7|7123.4|7120.6|7124.4|7121.6|7123.4|7120.6|19
1626376840000|2021-07-15 19:20:40|7123.5|7120.7|7123.4|7120.6|7123.5|7120.7|7123.4|7120.6|1
1626376850000|2021-07-15 19:20:50|7123.5|7120.7|7125.4|7122.6|7125.4|7122.6|7123.5|7120.7|8
1626376860000|2021-07-15 19:21:00|7124.5|7121.7|7124.3|7121.5|7124.9|7122.1|7123.8|7121|95
1626376870000|2021-07-15 19:21:10|7123.4|7120.6|7124.4|7121.6|7124.4|7121.6|7123.4|7120.6|17
1626376880000|2021-07-15 19:21:20|7124.3|7121.5|7116.7|7113.9|7124.3|7121.5|7116.3|7113.5|344
1626376890000|2021-07-15 19:21:30|7117.3|7114.5|7119.3|7116.5|7119.3|7116.5|7117.3|7114.5|22
1626376900000|2021-07-15 19:21:40|7119.7|7116.9|7119.2|7116.4|7120.3|7117.5|7119.2|7116.4|39
1626376910000|2021-07-15 19:21:50|7119.3|7116.5|7119.7|7116.9|7119.7|7116.9|7119.2|7116.4|6
1626376920000|2021-07-15 19:22:00|7119.3|7116.5|7119.7|7116.9|7119.7|7116.9|7118.3|7115.5|24
1626376930000|2021-07-15 19:22:10|7120.2|7117.4|7120.7|7117.9|7120.7|7117.9|7120.2|7117.4|28
1626376940000|2021-07-15 19:22:20|7122.2|7119.4|7123.7|7120.9|7123.7|7120.9|7122.2|7119.4|24
1626376950000|2021-07-15 19:22:30|7123.3|7120.5|7123.7|7120.9|7124.2|7121.4|7123.2|7120.4|5
1626376960000|2021-07-15 19:22:40|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7123.7|7120.9|8
1626376970000|2021-07-15 19:22:50|7124.3|7121.5|7125.2|7122.4|7125.2|7122.4|7124.3|7121.5|5
1626376980000|2021-07-15 19:23:00|7124.1|7121.3|7123.2|7120.4|7124.1|7121.3|7122.3|7119.5|20
1626376990000|2021-07-15 19:23:10|7123.3|7120.5|7124.2|7121.4|7124.2|7121.4|7123.3|7120.5|6
1626377000000|2021-07-15 19:23:20|7123.7|7120.9|7122.2|7119.4|7123.7|7120.9|7121.3|7118.5|66
1626377010000|2021-07-15 19:23:30|7122.7|7119.9|7123.7|7120.9|7123.7|7120.9|7122.7|7119.9|58
1626377020000|2021-07-15 19:23:40|7123.3|7120.5|7123.7|7120.9|7123.7|7120.9|7123.3|7120.5|1
1626377030000|2021-07-15 19:23:50|7122.3|7119.5|7123.3|7120.5|7123.3|7120.5|7122.3|7119.5|25
1626377040000|2021-07-15 19:24:00|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|0
1626377050000|2021-07-15 19:24:10|||||||||4
1626377060000|2021-07-15 19:24:20|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|1
1626377070000|2021-07-15 19:24:30|7122.8|7120|7122.3|7119.5|7122.8|7120|7122.3|7119.5|3
1626377080000|2021-07-15 19:24:40|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|20
1626377090000|2021-07-15 19:24:50|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.3|7120.5|13
1626377100000|2021-07-15 19:25:00|7123.3|7120.5|7124.3|7121.5|7124.3|7121.5|7123.3|7120.5|3
1626377110000|2021-07-15 19:25:10|||||||||2
1626377120000|2021-07-15 19:25:20|7125.2|7122.4|7126.3|7123.5|7126.3|7123.5|7125.2|7122.4|27
1626377130000|2021-07-15 19:25:30|7126.2|7123.4|7125.7|7122.9|7126.3|7123.5|7124.7|7121.9|50
1626377140000|2021-07-15 19:25:40|7125.3|7122.5|7126.2|7123.4|7126.2|7123.4|7125.3|7122.5|20
1626377150000|2021-07-15 19:25:50|7126.3|7123.5|7126.7|7123.9|7126.7|7123.9|7126.2|7123.4|27
1626377160000|2021-07-15 19:26:00|7126.2|7123.4|7126.7|7123.9|7127.2|7124.4|7126.2|7123.4|3
1626377170000|2021-07-15 19:26:10|7126.3|7123.5|7125.2|7122.4|7126.3|7123.5|7125.2|7122.4|12
1626377180000|2021-07-15 19:26:20|7123.3|7120.5|7124.3|7121.5|7124.3|7121.5|7123.2|7120.4|24
1626377190000|2021-07-15 19:26:30|7124.7|7121.9|7125.7|7122.9|7126.2|7123.4|7124.7|7121.9|7
1626377200000|2021-07-15 19:26:40|7125.6|7122.8|7126.2|7123.4|7126.7|7123.9|7125.2|7122.4|8
1626377210000|2021-07-15 19:26:50|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|0
1626377220000|2021-07-15 19:27:00|7126.6|7123.8|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|17
1626377230000|2021-07-15 19:27:10|7127.6|7124.8|7126.1|7123.3|7128.2|7125.4|7125.2|7122.4|25
1626377240000|2021-07-15 19:27:20|7126.2|7123.4|7126.6|7123.8|7127.1|7124.3|7126.2|7123.4|11
1626377250000|2021-07-15 19:27:30|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|0
1626377260000|2021-07-15 19:27:40|7126.1|7123.3|7126.2|7123.4|7126.2|7123.4|7126.1|7123.3|4
1626377280000|2021-07-15 19:28:00|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|4
1626377290000|2021-07-15 19:28:10|7126.2|7123.4|7127.7|7124.9|7127.7|7124.9|7126.1|7123.3|43
1626377300000|2021-07-15 19:28:20|7127.3|7124.5|7127.2|7124.4|7128.2|7125.4|7127.2|7124.4|11
1626377320000|2021-07-15 19:28:40|7126.7|7123.9|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|0
1626377330000|2021-07-15 19:28:50|7126.7|7123.9|7127.2|7124.4|7127.2|7124.4|7126.7|7123.9|0
1626377340000|2021-07-15 19:29:00|||||||||16
1626377350000|2021-07-15 19:29:10|7127.7|7124.9|7127.2|7124.4|7127.7|7124.9|7127.2|7124.4|13
1626377360000|2021-07-15 19:29:20|7127.3|7124.5|7127.7|7124.9|7128.2|7125.4|7127.2|7124.4|2
1626377370000|2021-07-15 19:29:30|7127.3|7124.5|7127.2|7124.4|7127.3|7124.5|7127.2|7124.4|2
1626377380000|2021-07-15 19:29:40|7127.3|7124.5|7127.3|7124.5|7127.7|7124.9|7127.3|7124.5|0
1626377390000|2021-07-15 19:29:50|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|1
1626377400000|2021-07-15 19:30:00|7126.7|7123.9|7127.7|7124.9|7128.2|7125.4|7126.7|7123.9|9
1626377410000|2021-07-15 19:30:10|7127.6|7124.8|7127.7|7124.9|7127.7|7124.9|7127.2|7124.4|8
1626377420000|2021-07-15 19:30:20|7128.2|7125.4|7127.7|7124.9|7128.2|7125.4|7127.7|7124.9|6
1626377440000|2021-07-15 19:30:40|7128.2|7125.4|7127.3|7124.5|7128.2|7125.4|7127.3|7124.5|5
1626377450000|2021-07-15 19:30:50|7128.2|7125.4|7127.7|7124.9|7128.2|7125.4|7127.3|7124.5|2
1626377460000|2021-07-15 19:31:00|7128.2|7125.4|7128.2|7125.4|7128.3|7125.5|7127.7|7124.9|18
1626377470000|2021-07-15 19:31:10|7127.7|7124.9|7128.2|7125.4|7128.2|7125.4|7127.7|7124.9|1
1626377490000|2021-07-15 19:31:30|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|0
1626377500000|2021-07-15 19:31:40|||||||||1
1626377510000|2021-07-15 19:31:50|7127.2|7124.4|7129.3|7126.5|7129.7|7126.9|7127.2|7124.4|40
1626377520000|2021-07-15 19:32:00|7128.7|7125.9|7128.7|7125.9|7129.2|7126.4|7128.3|7125.5|9
1626377530000|2021-07-15 19:32:10|7129.2|7126.4|7128.7|7125.9|7129.3|7126.5|7128.3|7125.5|16
1626377540000|2021-07-15 19:32:20|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7128.7|7125.9|7
1626377550000|2021-07-15 19:32:30|||||||||2
1626377560000|2021-07-15 19:32:40|7128.7|7125.9|7128.7|7125.9|7129.2|7126.4|7128.7|7125.9|2
1626377570000|2021-07-15 19:32:50|7128.3|7125.5|7128.2|7125.4|7128.3|7125.5|7128.2|7125.4|3
1626377580000|2021-07-15 19:33:00|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.2|7125.4|0
1626377590000|2021-07-15 19:33:10|7128.2|7125.4|7128.3|7125.5|7128.3|7125.5|7128.2|7125.4|51
1626377600000|2021-07-15 19:33:20|7128.2|7125.4|7128.3|7125.5|7128.3|7125.5|7128.2|7125.4|0
1626377610000|2021-07-15 19:33:30|7128.2|7125.4|7128.3|7125.5|7128.3|7125.5|7128.2|7125.4|5
1626377620000|2021-07-15 19:33:40|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.2|7124.4|1
1626377630000|2021-07-15 19:33:50|7127.2|7124.4|7127.3|7124.5|7127.3|7124.5|7127.2|7124.4|1
1626377640000|2021-07-15 19:34:00|||||||||3
1626377660000|2021-07-15 19:34:20|7127.2|7124.4|7126.7|7123.9|7127.2|7124.4|7126.7|7123.9|2
1626377670000|2021-07-15 19:34:30|7126.3|7123.5|7126.3|7123.5|7126.7|7123.9|7126.3|7123.5|4
1626377680000|2021-07-15 19:34:40|7126.7|7123.9|7126.3|7123.5|7126.7|7123.9|7126.3|7123.5|0
1626377690000|2021-07-15 19:34:50|7126.7|7123.9|7126.3|7123.5|7126.7|7123.9|7126.2|7123.4|3
1626377700000|2021-07-15 19:35:00|7126.2|7123.4|7125.3|7122.5|7126.3|7123.5|7125.3|7122.5|80
1626377710000|2021-07-15 19:35:10|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.3|7122.5|3
1626377720000|2021-07-15 19:35:20|7125.3|7122.5|7126.3|7123.5|7126.3|7123.5|7125.3|7122.5|3
1626377730000|2021-07-15 19:35:30|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.2|7124.4|11
1626377740000|2021-07-15 19:35:40|7127.7|7124.9|7126.8|7124|7128.2|7125.4|7126.7|7123.9|10
1626377750000|2021-07-15 19:35:50|7127.2|7124.4|7126.7|7123.9|7127.2|7124.4|7126.7|7123.9|0
1626377760000|2021-07-15 19:36:00|7126.3|7123.5|7126.7|7123.9|7127.2|7124.4|7126.3|7123.5|2
1626377770000|2021-07-15 19:36:10|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|2
1626377790000|2021-07-15 19:36:30|7127.2|7124.4|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|6
1626377800000|2021-07-15 19:36:40|7127.7|7124.9|7128.2|7125.4|7128.7|7125.9|7127.3|7124.5|3
1626377810000|2021-07-15 19:36:50|7127.7|7124.9|7128.2|7125.4|7128.3|7125.5|7127.7|7124.9|3
1626377820000|2021-07-15 19:37:00|7128.3|7125.5|7127.7|7124.9|7128.3|7125.5|7127.3|7124.5|2
1626377830000|2021-07-15 19:37:10|7128.2|7125.4|7127.7|7124.9|7128.2|7125.4|7127.7|7124.9|2
1626377840000|2021-07-15 19:37:20|7128.2|7125.4|7130.2|7127.4|7130.3|7127.5|7127.7|7124.9|39
1626377850000|2021-07-15 19:37:30|7129.8|7127|7130.3|7127.5|7130.3|7127.5|7129.8|7127|6
1626377860000|2021-07-15 19:37:40|||||||||2
1626377870000|2021-07-15 19:37:50|||||||||3
1626377880000|2021-07-15 19:38:00|7130.4|7127.6|7131.3|7128.5|7131.7|7128.9|7130.4|7127.6|28
1626377890000|2021-07-15 19:38:10|7132.3|7129.5|7132.9|7130.1|7133.4|7130.6|7132.3|7129.5|110
1626377900000|2021-07-15 19:38:20|7132.8|7130|7133.3|7130.5|7134.4|7131.6|7132.8|7130|85
1626377910000|2021-07-15 19:38:30|7132.9|7130.1|7133.8|7131|7133.8|7131|7132.8|7130|11
1626377920000|2021-07-15 19:38:40|7133.4|7130.6|7133.8|7131|7133.8|7131|7133.3|7130.5|3
1626377930000|2021-07-15 19:38:50|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7132.4|7129.6|6
1626377940000|2021-07-15 19:39:00|7133.3|7130.5|7133.4|7130.6|7133.4|7130.6|7133.3|7130.5|13
1626377950000|2021-07-15 19:39:10|||||||||5
1626377960000|2021-07-15 19:39:20|7132.8|7130|7132.8|7130|7132.8|7130|7132.4|7129.6|5
1626377970000|2021-07-15 19:39:30|7132.9|7130.1|7132.8|7130|7132.9|7130.1|7132.4|7129.6|6
1626377980000|2021-07-15 19:39:40|7133.3|7130.5|7132.8|7130|7133.3|7130.5|7132.8|7130|0
1626377990000|2021-07-15 19:39:50|7133.3|7130.5|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|6
1626378000000|2021-07-15 19:40:00|7134.4|7131.6|7135.4|7132.6|7136.3|7133.5|7134.4|7131.6|33
1626378010000|2021-07-15 19:40:10|7136.4|7133.6|7136.4|7133.6|7137.4|7134.6|7136.3|7133.5|29
1626378020000|2021-07-15 19:40:20|7136.3|7133.5|7137.4|7134.6|7137.8|7135|7136.3|7133.5|45
1626378030000|2021-07-15 19:40:30|7137.3|7134.5|7135.4|7132.6|7137.3|7134.5|7135.3|7132.5|7
1626378040000|2021-07-15 19:40:40|7135.3|7132.5|7135.4|7132.6|7135.4|7132.6|7134.8|7132|3
1626378050000|2021-07-15 19:40:50|7135.3|7132.5|7134.8|7132|7135.4|7132.6|7134.8|7132|15
1626378060000|2021-07-15 19:41:00|7134.4|7131.6|7134.8|7132|7134.8|7132|7134.4|7131.6|1
1626378070000|2021-07-15 19:41:10|7134.4|7131.6|7134.8|7132|7134.8|7132|7134.4|7131.6|1
1626378080000|2021-07-15 19:41:20|7134.9|7132.1|7135.3|7132.5|7135.8|7133|7134.9|7132.1|6
1626378090000|2021-07-15 19:41:30|7135.8|7133|7137.8|7135|7137.8|7135|7135.8|7133|48
1626378100000|2021-07-15 19:41:40|7138.3|7135.5|7138.4|7135.6|7138.4|7135.6|7137.8|7135|27
1626378110000|2021-07-15 19:41:50|7138.3|7135.5|7135.8|7133|7138.3|7135.5|7135.8|7133|50
1626378120000|2021-07-15 19:42:00|7135.9|7133.1|7135.8|7133|7136.4|7133.6|7135.8|7133|24
1626378130000|2021-07-15 19:42:10|7136.4|7133.6|7136.4|7133.6|7136.8|7134|7136.4|7133.6|2
1626378140000|2021-07-15 19:42:20|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|114
1626378160000|2021-07-15 19:42:40|7138.4|7135.6|7138.5|7135.7|7138.9|7136.1|7138.4|7135.6|30
1626378170000|2021-07-15 19:42:50|7138.4|7135.6|7138.5|7135.7|7139.4|7136.6|7138.4|7135.1|25
1626378180000|2021-07-15 19:43:00|7138.4|7135.6|7137.4|7134.6|7138.4|7135.6|7137.4|7134.6|27
1626378190000|2021-07-15 19:43:10|7137.9|7135.1|7137.4|7134.6|7138.4|7135.6|7137.4|7134.6|2
1626378200000|2021-07-15 19:43:20|7136.9|7134.1|7136.5|7133.7|7136.9|7134.1|7136.4|7133.6|15
1626378210000|2021-07-15 19:43:30|7136.4|7133.6|7136.4|7133.6|7136.5|7133.7|7136.4|7133.6|1
1626378220000|2021-07-15 19:43:40|7135.5|7132.7|7134.9|7132.1|7135.5|7132.7|7134.4|7131.6|47
1626378230000|2021-07-15 19:43:50|7134.4|7131.6|7135.4|7132.6|7135.4|7132.6|7134.4|7131.6|5
1626378240000|2021-07-15 19:44:00|7134.9|7132.1|7135.4|7132.6|7135.4|7132.6|7134.9|7132.1|0
1626378250000|2021-07-15 19:44:10|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|1
1626378260000|2021-07-15 19:44:20|||||||||1
1626378280000|2021-07-15 19:44:40|7134.5|7131.7|7134.5|7131.7|7134.9|7132.1|7134.5|7131.7|0
1626378290000|2021-07-15 19:44:50|7134.9|7132.1|7134.4|7131.6|7134.9|7132.1|7134.4|7131.6|6
1626378300000|2021-07-15 19:45:00|7133.9|7131.1|7135.4|7132.6|7135.4|7132.6|7133.9|7131.1|2
1626378310000|2021-07-15 19:45:10|7134.4|7131.6|7133.4|7130.6|7134.4|7131.6|7133.4|7130.6|47
1626378320000|2021-07-15 19:45:20|||||||||1
1626378330000|2021-07-15 19:45:30|7134.8|7132|7134.4|7131.6|7135.4|7132.6|7134.4|7131.6|30
1626378340000|2021-07-15 19:45:40|7134.3|7131.5|7134.3|7131.5|7134.8|7132|7134.3|7131.5|4
1626378350000|2021-07-15 19:45:50|7133.8|7131|7133.8|7131|7134.3|7131.5|7133.4|7130.6|0
1626378360000|2021-07-15 19:46:00|7134.3|7131.5|7133.8|7131|7134.3|7131.5|7133.8|7131|0
1626378380000|2021-07-15 19:46:20|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7133.4|7130.6|1
1626378390000|2021-07-15 19:46:30|7133.8|7131|7133.8|7131|7134.3|7131.5|7133.8|7131|2
1626378410000|2021-07-15 19:46:50|7133.3|7130.5|7133.8|7131|7134.4|7131.6|7133.3|7130.5|35
1626378420000|2021-07-15 19:47:00|7133.9|7131.1|7134.4|7131.6|7134.4|7131.6|7133.4|7130.6|11
1626378430000|2021-07-15 19:47:10|7134.3|7131.5|7133.4|7130.6|7134.3|7131.5|7133.4|7130.6|2
1626378440000|2021-07-15 19:47:20|||||||||2
1626378450000|2021-07-15 19:47:30|||||||||10
1626378460000|2021-07-15 19:47:40|7133.8|7131|7134.4|7131.6|7134.4|7131.6|7133.8|7131|2
1626378480000|2021-07-15 19:48:00|||||||||1
1626378500000|2021-07-15 19:48:20|||||||||6
1626378510000|2021-07-15 19:48:30|7134.3|7131.5|7134.4|7131.6|7134.4|7131.6|7134.3|7131.5|8
1626378520000|2021-07-15 19:48:40|||||||||2
1626378550000|2021-07-15 19:49:10|7135.3|7132.5|7135.4|7132.6|7135.4|7132.6|7135.3|7132.5|13
1626378560000|2021-07-15 19:49:20|7135.9|7133.1|7135.4|7132.6|7136.4|7133.6|7135.4|7132.6|2
1626378580000|2021-07-15 19:49:40|||||||||1
1626378590000|2021-07-15 19:49:50|||||||||1
1626378600000|2021-07-15 19:50:00|7134.5|7131.7|7134.4|7131.6|7134.8|7132|7134.3|7131.5|9
1626378610000|2021-07-15 19:50:10|7134.3|7131.5|7133.4|7130.6|7134.3|7131.5|7133.4|7130.6|16
1626378620000|2021-07-15 19:50:20|7133.8|7131|7133.4|7130.6|7133.8|7131|7133.4|7130.6|7
1626378630000|2021-07-15 19:50:30|7132.8|7130|7132.4|7129.6|7132.8|7130|7132.4|7129.6|10
1626378640000|2021-07-15 19:50:40|7132.3|7129.5|7131.4|7128.6|7132.3|7129.5|7131.4|7128.6|6
1626378650000|2021-07-15 19:50:50|7131.9|7129.1|7132.3|7129.5|7132.3|7129.5|7131.9|7129.1|1
1626378660000|2021-07-15 19:51:00|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.3|7129.5|0
1626378670000|2021-07-15 19:51:10|||||||||1
1626378680000|2021-07-15 19:51:20|7132.3|7129.5|7132.4|7129.6|7132.4|7129.6|7132.3|7129.5|3
1626378690000|2021-07-15 19:51:30|||||||||1
1626378700000|2021-07-15 19:51:40|7133.4|7130.6|7132.4|7129.6|7133.4|7130.6|7132.4|7129.6|9
1626378710000|2021-07-15 19:51:50|||||||||1
1626378720000|2021-07-15 19:52:00|7133.3|7130.5|7133.4|7130.6|7134.4|7131.6|7133.3|7130.5|41
1626378730000|2021-07-15 19:52:10|7133.5|7130.7|7134.4|7131.6|7134.4|7131.6|7133.4|7130.6|6
1626378750000|2021-07-15 19:52:30|||||||||1
1626378760000|2021-07-15 19:52:40|7133.5|7130.7|7133.4|7130.6|7134.4|7131.6|7133.3|7130.5|27
1626378780000|2021-07-15 19:53:00|7133.3|7130.5|7132.4|7129.6|7133.3|7130.5|7132.4|7129.6|2
1626378790000|2021-07-15 19:53:10|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|8
1626378800000|2021-07-15 19:53:20|7133.3|7130.5|7132.9|7130.1|7133.4|7130.6|7132.8|7130|3
1626378810000|2021-07-15 19:53:30|7133.3|7130.5|7132.9|7130.1|7133.3|7130.5|7132.8|7130|0
1626378820000|2021-07-15 19:53:40|7132.8|7130|7133.4|7130.6|7133.4|7130.6|7132.8|7130|1
1626378830000|2021-07-15 19:53:50|7133.9|7131.1|7134.4|7131.6|7134.4|7131.6|7133.9|7131.1|8
1626378840000|2021-07-15 19:54:00|7133.9|7131.1|7134.4|7131.6|7134.4|7131.6|7133.9|7131.1|6
1626378860000|2021-07-15 19:54:20|7135.4|7132.6|7134.9|7132.1|7135.4|7132.6|7134.9|7132.1|11
1626378870000|2021-07-15 19:54:30|7134.8|7132|7134.4|7131.6|7134.9|7132.1|7134.4|7131.6|1
1626378880000|2021-07-15 19:54:40|7134.3|7131.5|7133.4|7130.6|7134.4|7131.6|7133.4|7130.6|4
1626378890000|2021-07-15 19:54:50|7133.3|7130.5|7132.9|7130.1|7133.4|7130.6|7132.4|7129.6|3
1626378900000|2021-07-15 19:55:00|7133.3|7130.5|7130.8|7128|7133.4|7130.6|7130.4|7127.6|51
1626378910000|2021-07-15 19:55:10|7130.7|7127.9|7130.4|7127.6|7130.7|7127.9|7129.8|7127|24
1626378920000|2021-07-15 19:55:20|7130.2|7127.4|7130.4|7127.6|7130.4|7127.6|7129.4|7126.6|11
1626378930000|2021-07-15 19:55:30|7130.3|7127.5|7130.4|7127.6|7130.4|7127.6|7129.4|7126.6|15
1626378940000|2021-07-15 19:55:40|7130.3|7127.5|7129.4|7126.6|7130.4|7127.6|7129.4|7126.6|11
1626378950000|2021-07-15 19:55:50|7129.3|7126.5|7128.4|7125.6|7129.3|7126.5|7128.4|7125.6|1
1626378960000|2021-07-15 19:56:00|7129.3|7126.5|7130.4|7127.6|7130.4|7127.6|7128.9|7126.1|32
1626378970000|2021-07-15 19:56:10|7129.9|7127.1|7130.4|7127.6|7130.9|7128.1|7129.9|7127.1|11
1626378980000|2021-07-15 19:56:20|7131.4|7128.6|7130.8|7128|7131.4|7128.6|7130.4|7127.6|11
1626378990000|2021-07-15 19:56:30|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|3
1626379000000|2021-07-15 19:56:40|||||||||1
1626379010000|2021-07-15 19:56:50|||||||||2
1626379030000|2021-07-15 19:57:10|7130.5|7127.7|7130.4|7127.6|7130.5|7127.7|7130.4|7127.6|13
1626379050000|2021-07-15 19:57:30|7129.5|7126.7|7130.4|7127.6|7130.4|7127.6|7129.5|7126.7|0
1626379070000|2021-07-15 19:57:50|7129.9|7127.1|7129.5|7126.7|7130.4|7127.6|7129.5|7126.7|4
1626379080000|2021-07-15 19:58:00|7129.9|7127.1|7129.4|7126.6|7129.9|7127.1|7128.9|7126.1|14
1626379090000|2021-07-15 19:58:10|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|6
1626379100000|2021-07-15 19:58:20|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|1
1626379120000|2021-07-15 19:58:40|7130.8|7128|7130.4|7127.6|7130.8|7128|7130.4|7127.6|0
1626379130000|2021-07-15 19:58:50|7130.2|7127.4|7129.3|7126.5|7130.2|7127.4|7129.3|7126.5|16
1626379140000|2021-07-15 19:59:00|7129.8|7127|7129.4|7126.6|7129.9|7127.1|7129.3|7126.5|18
1626379150000|2021-07-15 19:59:10|7129.3|7126.5|7129.4|7126.6|7129.4|7126.6|7129.3|7126.5|2
1626379160000|2021-07-15 19:59:20|7128.9|7126.1|7128.4|7125.6|7128.9|7126.1|7128.4|7125.6|22
1626379170000|2021-07-15 19:59:30|7128.2|7125.4|7127.4|7124.6|7128.4|7125.6|7127.4|7124.6|28
1626379180000|2021-07-15 19:59:40|7127.9|7125.1|7127.4|7124.6|7128.4|7125.6|7127.4|7124.6|28
1626379190000|2021-07-15 19:59:50|7126.9|7124.1|7126.4|7123.6|7127.4|7124.6|7124.8|7122|69
1626379200000|2021-07-15 20:00:00|7125.9|7123.1|7128.3|7125.5|7128.3|7125.5|7124.9|7122.1|12
1626379210000|2021-07-15 20:00:10|7128.4|7125.6|7129.2|7126.4|7129.2|7126.4|7127.8|7125|4
1626379220000|2021-07-15 20:00:20|7129.3|7126.5|7129.2|7126.4|7129.3|7126.5|7129.2|7126.4|33
1626379230000|2021-07-15 20:00:30|7129.3|7126.5|7129.3|7126.5|7129.8|7127|7129.2|7126.4|19
1626379240000|2021-07-15 20:00:40|7129.4|7126.6|7130.2|7127.4|7130.7|7127.9|7129.2|7126.4|19
1626379250000|2021-07-15 20:00:50|7130.3|7127.5|7130.4|7127.6|7130.4|7127.6|7130.2|7127.4|3
1626379260000|2021-07-15 20:01:00|7130.2|7127.4|7128.4|7125.6|7130.2|7127.4|7128.2|7125.4|24
1626379270000|2021-07-15 20:01:10|7128.8|7126|7128.3|7125.5|7129.3|7126.5|7128.3|7125.5|0
1626379280000|2021-07-15 20:01:20|7128.2|7125.4|7128.4|7125.6|7128.8|7126|7127.8|7125|21
1626379290000|2021-07-15 20:01:30|7128.8|7126|7128.8|7126|7128.8|7126|7128.4|7125.6|0
1626379310000|2021-07-15 20:01:50|7128.4|7125.6|7129.3|7126.5|7129.4|7126.6|7128.4|7125.6|10
1626379320000|2021-07-15 20:02:00|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|2
1626379330000|2021-07-15 20:02:10|7129.3|7126.5|7128.4|7125.6|7129.3|7126.5|7128.2|7125.4|17
1626379340000|2021-07-15 20:02:20|7129.3|7126.5|7129.3|7126.5|7129.4|7126.6|7128.9|7126.1|18
1626379350000|2021-07-15 20:02:30|7128.9|7126.1|7126.7|7123.9|7128.9|7126.1|7126.7|7123.9|38
1626379360000|2021-07-15 20:02:40|7126.2|7123.4|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|2
1626379370000|2021-07-15 20:02:50|7127.1|7124.3|7127.2|7124.4|7127.2|7124.4|7127.1|7124.3|2
1626379380000|2021-07-15 20:03:00|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|2
1626379390000|2021-07-15 20:03:10|7127.2|7124.4|7127.7|7124.9|7127.7|7124.9|7127.2|7124.4|3
1626379400000|2021-07-15 20:03:20|7128.1|7125.3|7127.7|7124.9|7128.1|7125.3|7127.7|7124.9|1
1626379410000|2021-07-15 20:03:30|7127.2|7124.4|7126.2|7123.4|7127.2|7124.4|7126.1|7123.3|14
1626379420000|2021-07-15 20:03:40|||||||||1
1626379430000|2021-07-15 20:03:50|7126.1|7123.3|7125.2|7122.4|7126.2|7123.4|7125.2|7122.4|22
1626379440000|2021-07-15 20:04:00|7125.7|7122.9|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|3
1626379450000|2021-07-15 20:04:10|7126.6|7123.8|7125.7|7122.9|7126.6|7123.8|7125.2|7122.4|40
1626379460000|2021-07-15 20:04:20|||||||||1
1626379470000|2021-07-15 20:04:30|7125.2|7122.4|7124.2|7121.4|7125.2|7122.4|7124.2|7121.4|81
1626379480000|2021-07-15 20:04:40|7124.7|7121.9|7125.2|7122.4|7125.2|7122.4|7124.7|7121.9|11
1626379490000|2021-07-15 20:04:50|||||||||2
1626379500000|2021-07-15 20:05:00|7125.7|7122.9|7126.7|7123.9|7127.2|7124.4|7125.7|7122.9|8
1626379510000|2021-07-15 20:05:10|7127.1|7124.3|7127.2|7124.4|7128.1|7125.3|7127.1|7124.3|2
1626379520000|2021-07-15 20:05:20|7127.1|7124.3|7126.7|7123.9|7127.1|7124.3|7126.7|7123.9|1
1626379530000|2021-07-15 20:05:30|7127.1|7124.3|7127.2|7124.4|7127.2|7124.4|7127.1|7124.3|1
1626379540000|2021-07-15 20:05:40|7127.1|7124.3|7127.2|7124.4|7127.2|7124.4|7127.1|7124.3|0
1626379550000|2021-07-15 20:05:50|7127.3|7124.5|7128.2|7125.4|7129.2|7126.4|7127.3|7124.5|29
1626379560000|2021-07-15 20:06:00|7128.8|7126|7129.3|7126.5|7129.3|7126.5|7128.8|7126|18
1626379570000|2021-07-15 20:06:10|7129.8|7127|7130.3|7127.5|7130.3|7127.5|7129.8|7127|3
1626379580000|2021-07-15 20:06:20|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|0
1626379590000|2021-07-15 20:06:30|||||||||2
1626379600000|2021-07-15 20:06:40|7129.3|7126.5|7128.8|7126|7129.3|7126.5|7128.8|7126|55
1626379610000|2021-07-15 20:06:50|7128.3|7125.5|7128.8|7126|7128.8|7126|7127.8|7125|29
1626379620000|2021-07-15 20:07:00|7129.3|7126.5|7128.8|7126|7129.3|7126.5|7128.8|7126|8
1626379630000|2021-07-15 20:07:10|7129.3|7126.5|7129.2|7126.4|7129.8|7127|7129.2|7126.4|17
1626379640000|2021-07-15 20:07:20|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|6
1626379650000|2021-07-15 20:07:30|7129.1|7126.3|7129.2|7126.4|7129.2|7126.4|7129.1|7126.3|4
1626379660000|2021-07-15 20:07:40|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|2
1626379670000|2021-07-15 20:07:50|7130.2|7127.4|7130.7|7127.9|7130.7|7127.9|7130.2|7127.4|3
1626379680000|2021-07-15 20:08:00|7130.2|7127.4|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|1
1626379710000|2021-07-15 20:08:30|||||||||4
1626379720000|2021-07-15 20:08:40|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|10
1626379730000|2021-07-15 20:08:50|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|5
1626379740000|2021-07-15 20:09:00|||||||||1
1626379770000|2021-07-15 20:09:30|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|5
1626379780000|2021-07-15 20:09:40|||||||||11
1626379790000|2021-07-15 20:09:50|7128.7|7125.9|7128.7|7125.9|7129.1|7126.3|7128.7|7125.9|6
1626379800000|2021-07-15 20:10:00|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|0
1626379810000|2021-07-15 20:10:10|||||||||1
1626379820000|2021-07-15 20:10:20|7128.7|7125.9|7128.6|7125.8|7128.7|7125.9|7128.2|7125.4|3
1626379830000|2021-07-15 20:10:30|7128.2|7125.4|7128.2|7125.4|7129.1|7126.3|7128.1|7125.3|1
1626379840000|2021-07-15 20:10:40|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|0
1626379850000|2021-07-15 20:10:50|7128.2|7125.4|7128.6|7125.8|7128.6|7125.8|7128.2|7125.4|0
1626379860000|2021-07-15 20:11:00|7128.7|7125.9|7128.6|7125.8|7128.7|7125.9|7128.6|7125.8|0
1626379870000|2021-07-15 20:11:10|7128.2|7125.4|7129.1|7126.3|7129.1|7126.3|7128.1|7125.3|2
1626379880000|2021-07-15 20:11:20|||||||||9
1626379890000|2021-07-15 20:11:30|7128.1|7125.3|7127.7|7124.9|7128.1|7125.3|7127.7|7124.9|15
1626379900000|2021-07-15 20:11:40|7127.2|7124.4|7127.7|7124.9|7127.7|7124.9|7127.2|7124.4|1
1626379920000|2021-07-15 20:12:00|7127.2|7124.4|7127.7|7124.9|7127.7|7124.9|7127.2|7124.4|0
1626379930000|2021-07-15 20:12:10|7127.2|7124.4|7125.6|7122.8|7127.2|7124.4|7125.6|7122.8|12
1626379940000|2021-07-15 20:12:20|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|3
1626379950000|2021-07-15 20:12:30|||||||||5
1626379970000|2021-07-15 20:12:50|7126.1|7123.3|7125.7|7122.9|7126.1|7123.3|7125.7|7122.9|0
1626379980000|2021-07-15 20:13:00|7126.1|7123.3|7127.1|7124.3|7127.1|7124.3|7125.7|7122.9|26
1626379990000|2021-07-15 20:13:10|7126.7|7123.9|7126.6|7123.8|7126.7|7123.9|7126.6|7123.8|1
1626380000000|2021-07-15 20:13:20|7126.1|7123.3|7125.7|7122.9|7126.1|7123.3|7125.7|7122.9|2
1626380010000|2021-07-15 20:13:30|7125.6|7122.8|7126.1|7123.3|7126.1|7123.3|7125.6|7122.8|1
1626380030000|2021-07-15 20:13:50|7125.7|7122.9|7125.6|7122.8|7125.7|7122.9|7125.6|7122.8|0
1626380040000|2021-07-15 20:14:00|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7125.7|7122.9|1
1626380050000|2021-07-15 20:14:10|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|1
1626380060000|2021-07-15 20:14:20|7126.1|7123.3|7125.7|7122.9|7126.1|7123.3|7125.7|7122.9|0
1626380070000|2021-07-15 20:14:30|7125.6|7122.8|7125.7|7122.9|7125.7|7122.9|7125.6|7122.8|3
1626380080000|2021-07-15 20:14:40|7125.2|7122.4|7125.6|7122.8|7125.7|7122.9|7125.2|7122.4|2
1626380090000|2021-07-15 20:14:50|7125.7|7122.9|7125.2|7122.4|7125.7|7122.9|7125.1|7122.3|0
1626380100000|2021-07-15 20:15:00|7125.7|7122.9|7126.1|7123.3|7126.1|7123.3|7125.6|7122.8|0
1626380110000|2021-07-15 20:15:10|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.1|7123.3|4
1626380120000|2021-07-15 20:15:20|7126.6|7123.8|7127.1|7124.3|7127.1|7124.3|7126.6|7123.8|1
1626380130000|2021-07-15 20:15:30|7126.7|7123.9|7127.1|7124.3|7127.1|7124.3|7126.7|7123.9|1
1626380140000|2021-07-15 20:15:40|||||||||2
1626380170000|2021-07-15 20:16:10|||||||||4
1626380180000|2021-07-15 20:16:20|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.1|7123.3|0
1626380190000|2021-07-15 20:16:30|7126.7|7123.9|7128.1|7125.3|7128.1|7125.3|7126.7|7123.9|3
1626380200000|2021-07-15 20:16:40|7127.2|7124.4|7126.7|7123.9|7127.2|7124.4|7126.7|7123.9|4
1626380210000|2021-07-15 20:16:50|7127.1|7124.3|7126.7|7123.9|7127.1|7124.3|7126.7|7123.9|0
1626380220000|2021-07-15 20:17:00|7127.1|7124.3|7126.7|7123.9|7127.2|7124.4|7126.7|7123.9|2
1626380230000|2021-07-15 20:17:10|7127.1|7124.3|7127.1|7124.3|7127.2|7124.4|7127.1|7124.3|1
1626380240000|2021-07-15 20:17:20|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|1
1626380250000|2021-07-15 20:17:30|7127.1|7124.3|7126.7|7123.9|7127.1|7124.3|7126.7|7123.9|0
1626380260000|2021-07-15 20:17:40|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|0
1626380270000|2021-07-15 20:17:50|7127.2|7124.4|7127.7|7124.9|7127.7|7124.9|7127.2|7124.4|1
1626380280000|2021-07-15 20:18:00|7128.1|7125.3|7128.2|7125.4|7128.2|7125.4|7127.7|7124.9|1
1626380290000|2021-07-15 20:18:10|||||||||2
1626380310000|2021-07-15 20:18:30|7127.2|7124.4|7126.7|7123.9|7127.2|7124.4|7126.7|7123.9|19
1626380330000|2021-07-15 20:18:50|||||||||1
1626380340000|2021-07-15 20:19:00|||||||||1
1626380350000|2021-07-15 20:19:10|7126.8|7124|7127.2|7124.4|7127.2|7124.4|7126.8|7124|1
1626380360000|2021-07-15 20:19:20|7127.1|7124.3|7126.7|7123.9|7127.1|7124.3|7126.2|7123.4|4
1626380380000|2021-07-15 20:19:40|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|0
1626380390000|2021-07-15 20:19:50|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|2
1626380400000|2021-07-15 20:20:00|7125.2|7122.4|7126.2|7123.4|7126.2|7123.4|7125.2|7122.4|5
1626380410000|2021-07-15 20:20:10|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|4
1626380420000|2021-07-15 20:20:20|7126.2|7123.4|7126.1|7123.3|7126.2|7123.4|7126.1|7123.3|2
1626380440000|2021-07-15 20:20:40|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|0
1626380450000|2021-07-15 20:20:50|7125.2|7122.4|7125.7|7122.9|7126.2|7123.4|7125.2|7122.4|7
1626380460000|2021-07-15 20:21:00|7126.2|7123.4|7125.7|7122.9|7126.2|7123.4|7125.7|7122.9|0
1626380480000|2021-07-15 20:21:20|7126.1|7123.3|7125.7|7122.9|7126.1|7123.3|7125.7|7122.9|0
1626380500000|2021-07-15 20:21:40|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|0
1626380510000|2021-07-15 20:21:50|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|2
1626380520000|2021-07-15 20:22:00|7126.7|7123.9|7127.2|7124.4|7127.2|7124.4|7126.7|7123.9|1
1626380530000|2021-07-15 20:22:10|7127.1|7124.3|7127.2|7124.4|7127.2|7124.4|7127.1|7124.3|0
1626380550000|2021-07-15 20:22:30|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|0
1626380580000|2021-07-15 20:23:00|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.1|7124.3|1
1626380590000|2021-07-15 20:23:10|7127.7|7124.9|7128.1|7125.3|7128.2|7125.4|7127.7|7124.9|1
1626380610000|2021-07-15 20:23:30|7128.2|7125.4|7127.7|7124.9|7128.2|7125.4|7127.7|7124.9|0
1626380630000|2021-07-15 20:23:50|7127.2|7124.4|7127.2|7124.4|7127.7|7124.9|7127.2|7124.4|0
1626380650000|2021-07-15 20:24:10|7127.1|7124.3|7127.2|7124.4|7127.7|7124.9|7127.1|7124.3|1
1626380660000|2021-07-15 20:24:20|7127.1|7124.3|7127.1|7124.3|7127.2|7124.4|7127.1|7124.3|3
1626380670000|2021-07-15 20:24:30|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.1|7124.3|1
1626380700000|2021-07-15 20:25:00|7127.7|7124.9|7127.2|7124.4|7127.7|7124.9|7127.2|7124.4|0
1626380720000|2021-07-15 20:25:20|||||||||1
1626380730000|2021-07-15 20:25:30|7127.7|7124.9|7127.7|7124.9|7128.1|7125.3|7127.2|7124.4|24
1626380740000|2021-07-15 20:25:40|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7127.7|7124.9|4
1626380750000|2021-07-15 20:25:50|7128.2|7125.4|7128.2|7125.4|7128.6|7125.8|7128.1|7125.3|3
1626380760000|2021-07-15 20:26:00|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|1
1626380770000|2021-07-15 20:26:10|7127.7|7124.9|7127.2|7124.4|7127.7|7124.9|7127.2|7124.4|5
1626380780000|2021-07-15 20:26:20|7127.6|7124.8|7127.7|7124.9|7128.1|7125.3|7127.6|7124.8|5
1626380790000|2021-07-15 20:26:30|7127.6|7124.8|7127.1|7124.3|7127.6|7124.8|7126.7|7123.9|3
1626380800000|2021-07-15 20:26:40|7126.7|7123.9|7125.7|7122.9|7126.7|7123.9|7125.7|7122.9|5
1626380810000|2021-07-15 20:26:50|7126.1|7123.3|7125.7|7122.9|7126.2|7123.4|7125.1|7122.3|11
1626380820000|2021-07-15 20:27:00|7126.1|7123.3|7126.1|7123.3|7126.2|7123.4|7126.1|7123.3|6
1626380840000|2021-07-15 20:27:20|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|0
1626380850000|2021-07-15 20:27:30|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|2
1626380860000|2021-07-15 20:27:40|7124.7|7121.9|7125.2|7122.4|7125.2|7122.4|7124.7|7121.9|6
1626380870000|2021-07-15 20:27:50|||||||||2
1626380900000|2021-07-15 20:28:20|7125.1|7122.3|7125.1|7122.3|7125.2|7122.4|7125.1|7122.3|14
1626380910000|2021-07-15 20:28:30|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|2
1626380940000|2021-07-15 20:29:00|7125.1|7122.3|7123.2|7120.4|7125.1|7122.3|7123.2|7120.4|19
1626380960000|2021-07-15 20:29:20|7123.7|7120.9|7124.2|7121.4|7124.2|7121.4|7123.7|7120.9|3
1626380970000|2021-07-15 20:29:30|7124.1|7121.3|7124.2|7121.4|7124.2|7121.4|7124.1|7121.3|3
1626380980000|2021-07-15 20:29:40|||||||||1
1626380990000|2021-07-15 20:29:50|7125.1|7122.3|7125.2|7122.4|7125.2|7122.4|7125.1|7122.3|8
1626381000000|2021-07-15 20:30:00|7125.1|7122.3|7124.2|7121.4|7125.1|7122.3|7124.2|7121.4|3
1626381010000|2021-07-15 20:30:10|7125.1|7122.3|7125.2|7122.4|7125.2|7122.4|7125.1|7122.3|6
1626381020000|2021-07-15 20:30:20|7124.7|7121.9|7125.2|7122.4|7125.2|7122.4|7124.7|7121.9|2
1626381030000|2021-07-15 20:30:30|7124.2|7121.4|7123.2|7120.4|7124.2|7121.4|7123.2|7120.4|4
1626381040000|2021-07-15 20:30:40|7123.7|7120.9|7124.2|7121.4|7124.2|7121.4|7123.7|7120.9|0
1626381050000|2021-07-15 20:30:50|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7124.7|7121.9|4
1626381070000|2021-07-15 20:31:10|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|4
1626381090000|2021-07-15 20:31:30|7124.1|7121.3|7123.2|7120.4|7124.2|7121.4|7123.2|7120.4|6
1626381100000|2021-07-15 20:31:40|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|6
1626381110000|2021-07-15 20:31:50|7123.2|7120.4|7123.2|7120.4|7123.7|7120.9|7123.2|7120.4|0
1626381120000|2021-07-15 20:32:00|7123.7|7120.9|7123.2|7120.4|7123.7|7120.9|7122.7|7119.9|8
1626381130000|2021-07-15 20:32:10|7123.7|7120.9|7123.1|7120.3|7123.7|7120.9|7123.1|7120.3|2
1626381140000|2021-07-15 20:32:20|7122.7|7119.9|7123.1|7120.3|7123.7|7120.9|7122.7|7119.9|11
1626381150000|2021-07-15 20:32:30|7123.2|7120.4|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|4
1626381160000|2021-07-15 20:32:40|7123.2|7120.4|7122.7|7119.9|7123.2|7120.4|7122.7|7119.9|2
1626381170000|2021-07-15 20:32:50|7123.2|7120.4|7123.1|7120.3|7123.2|7120.4|7122.2|7119.4|0
1626381180000|2021-07-15 20:33:00|7122.2|7119.4|7123.1|7120.3|7123.2|7120.4|7122.2|7119.4|10
1626381190000|2021-07-15 20:33:10|7122.7|7119.9|7123.1|7120.3|7123.7|7120.9|7122.7|7119.9|2
1626381200000|2021-07-15 20:33:20|||||||||1
1626381210000|2021-07-15 20:33:30|||||||||2
1626381220000|2021-07-15 20:33:40|7123.2|7120.4|7123.7|7120.9|7123.7|7120.9|7123.1|7120.3|6
1626381240000|2021-07-15 20:34:00|7124.1|7121.3|7123.7|7120.9|7124.2|7121.4|7123.7|7120.9|2
1626381260000|2021-07-15 20:34:20|7123.2|7120.4|7123.1|7120.3|7123.2|7120.4|7123.1|7120.3|2
1626381270000|2021-07-15 20:34:30|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|0
1626381280000|2021-07-15 20:34:40|||||||||1
1626381290000|2021-07-15 20:34:50|7123.1|7120.3|7123.1|7120.3|7123.2|7120.4|7123.1|7120.3|7
1626381300000|2021-07-15 20:35:00|7123.2|7120.4|7123.1|7120.3|7123.2|7120.4|7123.1|7120.3|12
1626381310000|2021-07-15 20:35:10|||||||||4
1626381320000|2021-07-15 20:35:20|7122.1|7119.3|7123.2|7120.4|7123.6|7120.8|7122.1|7119.3|13
1626381330000|2021-07-15 20:35:30|7123.6|7120.8|7123.7|7120.9|7123.7|7120.9|7123.6|7120.8|1
1626381350000|2021-07-15 20:35:50|7123.6|7120.8|7123.1|7120.3|7123.6|7120.8|7123.1|7120.3|1
1626381360000|2021-07-15 20:36:00|7123.2|7120.4|7123.1|7120.3|7123.2|7120.4|7123.1|7120.3|1
1626381370000|2021-07-15 20:36:10|7123.2|7120.4|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|2
1626381380000|2021-07-15 20:36:20|7123.2|7120.4|7123.2|7120.4|7123.7|7120.9|7123.2|7120.4|1
1626381390000|2021-07-15 20:36:30|7123.6|7120.8|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|6
1626381400000|2021-07-15 20:36:40|7123.2|7120.4|7122.7|7119.9|7123.2|7120.4|7122.7|7119.9|0
1626381410000|2021-07-15 20:36:50|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|0
1626381420000|2021-07-15 20:37:00|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.1|7120.3|2
1626381430000|2021-07-15 20:37:10|7123.1|7120.3|7123.2|7120.4|7123.2|7120.4|7123.1|7120.3|2
1626381440000|2021-07-15 20:37:20|7124.1|7121.3|7123.2|7120.4|7124.1|7121.3|7123.2|7120.4|0
1626381450000|2021-07-15 20:37:30|7123.1|7120.3|7123.2|7120.4|7123.2|7120.4|7123.1|7120.3|1
1626381460000|2021-07-15 20:37:40|7123.1|7120.3|7123.2|7120.4|7123.2|7120.4|7123.1|7120.3|1
1626381470000|2021-07-15 20:37:50|7123.6|7120.8|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|1
1626381480000|2021-07-15 20:38:00|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|0
1626381490000|2021-07-15 20:38:10|7123.7|7120.9|7123.6|7120.8|7123.7|7120.9|7123.1|7120.3|0
1626381500000|2021-07-15 20:38:20|7123.7|7120.9|7124.1|7121.3|7124.1|7121.3|7123.7|7120.9|0
1626381510000|2021-07-15 20:38:30|7123.7|7120.9|7124.1|7121.3|7124.1|7121.3|7123.7|7120.9|0
1626381520000|2021-07-15 20:38:40|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|0
1626381530000|2021-07-15 20:38:50|7123.2|7120.4|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|0
1626381550000|2021-07-15 20:39:10|7123.2|7120.4|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|0
1626381560000|2021-07-15 20:39:20|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.1|7120.3|2
1626381570000|2021-07-15 20:39:30|7123.1|7120.3|7123.2|7120.4|7123.2|7120.4|7123.1|7120.3|3
1626381580000|2021-07-15 20:39:40|7123.1|7120.3|7123.2|7120.4|7123.2|7120.4|7123.1|7120.3|1
1626381590000|2021-07-15 20:39:50|7123.1|7120.3|7123.1|7120.3|7123.2|7120.4|7123.1|7120.3|0
1626381600000|2021-07-15 20:40:00|7123.2|7120.4|7122.1|7119.3|7123.2|7120.4|7122.1|7119.3|12
1626381610000|2021-07-15 20:40:10|7123.1|7120.3|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|3
1626381620000|2021-07-15 20:40:20|||||||||2
1626381630000|2021-07-15 20:40:30|||||||||1
1626381640000|2021-07-15 20:40:40|7121.6|7118.8|7121.2|7118.4|7122.1|7119.3|7120.1|7117.3|21
1626381650000|2021-07-15 20:40:50|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|3
1626381660000|2021-07-15 20:41:00|||||||||1
1626381690000|2021-07-15 20:41:30|7121.2|7118.4|7121.6|7118.8|7122.1|7119.3|7121.2|7118.4|21
1626381700000|2021-07-15 20:41:40|7121.7|7118.9|7121.6|7118.8|7122.1|7119.3|7121.6|7118.8|3
1626381710000|2021-07-15 20:41:50|7122.1|7119.3|7123.1|7120.3|7123.1|7120.3|7122.1|7119.3|25
1626381720000|2021-07-15 20:42:00|7123.2|7120.4|7123.1|7120.3|7123.2|7120.4|7123.1|7120.3|1
1626381730000|2021-07-15 20:42:10|7123.2|7120.4|7124.7|7121.9|7125.1|7122.3|7123.1|7120.3|16
1626381740000|2021-07-15 20:42:20|7124.2|7121.4|7124.7|7121.9|7124.7|7121.9|7124.2|7121.4|0
1626381760000|2021-07-15 20:42:40|7125.1|7122.3|7125.2|7122.4|7125.2|7122.4|7124.7|7121.9|1
1626381770000|2021-07-15 20:42:50|7125.1|7122.3|7124.7|7121.9|7125.1|7122.3|7124.7|7121.9|0
1626381780000|2021-07-15 20:43:00|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|6
1626381790000|2021-07-15 20:43:10|||||||||19
1626381810000|2021-07-15 20:43:30|7124.7|7121.9|7125.2|7122.4|7125.2|7122.4|7124.7|7121.9|7
1626381830000|2021-07-15 20:43:50|||||||||1
1626381840000|2021-07-15 20:44:00|7124.7|7121.9|7125.3|7122.5|7125.3|7122.5|7124.7|7121.9|60
1626381850000|2021-07-15 20:44:10|7126.3|7123.5|7128.3|7125.5|7129.3|7126.5|7125.8|7123|72
1626381860000|2021-07-15 20:44:20|7127.8|7125|7127.8|7125|7127.9|7125.1|7127.3|7124.5|4
1626381870000|2021-07-15 20:44:30|7127.9|7125.1|7127.8|7125|7128.3|7125.5|7127.8|7125|11
1626381880000|2021-07-15 20:44:40|7128.3|7125.5|7127.3|7124.5|7128.3|7125.5|7127.3|7124.5|4
1626381890000|2021-07-15 20:44:50|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|3
1626381900000|2021-07-15 20:45:00|7127.3|7124.5|7127.3|7124.5|7127.8|7125|7127.3|7124.5|10
1626381930000|2021-07-15 20:45:30|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|0
1626381950000|2021-07-15 20:45:50|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|0
1626381960000|2021-07-15 20:46:00|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.3|7124.5|0
1626381980000|2021-07-15 20:46:20|7127.8|7125|7127.7|7124.9|7127.8|7125|7127.7|7124.9|0
1626381990000|2021-07-15 20:46:30|7127.8|7125|7127.7|7124.9|7127.8|7125|7127.7|7124.9|1
1626382000000|2021-07-15 20:46:40|7127.8|7125|7127.7|7124.9|7127.8|7125|7127.7|7124.9|0
1626382010000|2021-07-15 20:46:50|7127.8|7125|7127.7|7124.9|7127.8|7125|7127.7|7124.9|0
1626382020000|2021-07-15 20:47:00|7127.3|7124.5|7127.8|7125|7128.2|7125.4|7127.3|7124.5|2
1626382030000|2021-07-15 20:47:10|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|0
1626382040000|2021-07-15 20:47:20|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|0
1626382050000|2021-07-15 20:47:30|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|0
1626382060000|2021-07-15 20:47:40|7127.8|7125|7128.8|7126|7128.8|7126|7127.8|7125|20
1626382070000|2021-07-15 20:47:50|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|1
1626382080000|2021-07-15 20:48:00|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|2
1626382090000|2021-07-15 20:48:10|7129.2|7126.4|7129.3|7126.5|7129.3|7126.5|7129.2|7126.4|6
1626382100000|2021-07-15 20:48:20|7129.2|7126.4|7128.3|7125.5|7129.2|7126.4|7128.3|7125.5|1
1626382110000|2021-07-15 20:48:30|7128.2|7125.4|7127.3|7124.5|7128.3|7125.5|7126.8|7124|36
1626382120000|2021-07-15 20:48:40|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7127.3|7124.5|1
1626382130000|2021-07-15 20:48:50|7127.3|7124.5|7128.2|7125.4|7128.2|7125.4|7127.3|7124.5|1
1626382140000|2021-07-15 20:49:00|7127.2|7124.4|7125.3|7122.5|7127.2|7124.4|7125.2|7122.4|14
1626382150000|2021-07-15 20:49:10|7126.2|7123.4|7121.3|7118.5|7126.2|7123.4|7121.2|7118.4|18
1626382160000|2021-07-15 20:49:20|7120.7|7117.9|7121.2|7118.4|7121.3|7118.5|7120.2|7117.4|46
1626382170000|2021-07-15 20:49:30|7121.3|7118.5|7123.2|7120.4|7123.2|7120.4|7120.8|7118|6
1626382180000|2021-07-15 20:49:40|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7121.8|7119|0
1626382190000|2021-07-15 20:49:50|7122.2|7119.4|7122.3|7119.5|7122.8|7120|7121.8|7119|0
1626382200000|2021-07-15 20:50:00|7121.8|7119|7120.8|7118|7122.3|7119.5|7120.8|7118|21
1626382210000|2021-07-15 20:50:10|7121.3|7118.5|7121.8|7119|7121.8|7119|7121.3|7118.5|1
1626382220000|2021-07-15 20:50:20|7122.2|7119.4|7122.3|7119.5|7123.2|7120.4|7122.2|7119.4|3
1626382240000|2021-07-15 20:50:40|7122.2|7119.4|7121.8|7119|7122.3|7119.5|7121.8|7119|3
1626382250000|2021-07-15 20:50:50|7122.3|7119.5|7122.2|7119.4|7122.3|7119.5|7122.2|7119.4|2
1626382260000|2021-07-15 20:51:00|||||||||7
1626382270000|2021-07-15 20:51:10|7121.8|7119|7121.8|7119|7121.8|7119|7121.8|7119|0
1626382280000|2021-07-15 20:51:20|7121.3|7118.5|7121.8|7119|7121.8|7119|7121.3|7118.5|4
1626382290000|2021-07-15 20:51:30|7121.3|7118.5|7121.2|7118.4|7121.3|7118.5|7120.8|7118|1
1626382300000|2021-07-15 20:51:40|7120.8|7118|7121.3|7118.5|7121.3|7118.5|7120.8|7118|7
1626382310000|2021-07-15 20:51:50|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|0
1626382340000|2021-07-15 20:52:20|7121.3|7118.5|7121.3|7118.5|7122.2|7119.4|7121.3|7118.5|5
1626382350000|2021-07-15 20:52:30|7121.2|7118.4|7120.8|7118|7121.2|7118.4|7120.8|7118|6
1626382360000|2021-07-15 20:52:40|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|1
1626382380000|2021-07-15 20:53:00|7120.2|7117.4|7119.8|7117|7120.2|7117.4|7119.8|7117|5
1626382390000|2021-07-15 20:53:10|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|2
1626382400000|2021-07-15 20:53:20|7120.8|7118|7121.8|7119|7122.2|7119.4|7120.8|7118|6
1626382410000|2021-07-15 20:53:30|7121.3|7118.5|7121.2|7118.4|7121.6|7118.8|7121.2|7118.4|42
1626382430000|2021-07-15 20:53:50|7121.8|7119|7122.2|7119.4|7122.2|7119.4|7121.7|7118.9|11
1626382440000|2021-07-15 20:54:00|7121.7|7118.9|7120.7|7117.9|7121.7|7118.9|7120.7|7117.9|20
1626382460000|2021-07-15 20:54:20|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7120.7|7117.9|4
1626382470000|2021-07-15 20:54:30|7121.3|7117.3|7121.2|7118.4|7121.7|7118.9|7120.7|7117.3|12
1626382480000|2021-07-15 20:54:40|||||||||1
1626382490000|2021-07-15 20:54:50|7121.3|7118.5|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|1
1626382500000|2021-07-15 20:55:00|7121.8|7119|7121.6|7118.8|7122.3|7119|7121.1|7118.3|17
1626382510000|2021-07-15 20:55:10|7121.7|7118.9|7122.2|7119.4|7123.1|7120.3|7121.7|7118.9|3
1626382520000|2021-07-15 20:55:20|7122.1|7119.3|7122.2|7119.4|7122.2|7119.4|7122.1|7119.3|5
1626382530000|2021-07-15 20:55:30|7123.1|7120.3|7121.7|7118.9|7123.1|7120.3|7121.2|7118.4|7
1626382540000|2021-07-15 20:55:40|7121.2|7118.4|7121.7|7118.9|7121.7|7118.9|7121.2|7118.4|1
1626382550000|2021-07-15 20:55:50|7122.2|7119.4|7122.7|7119.9|7122.7|7119.9|7122.2|7119.4|0
1626382560000|2021-07-15 20:56:00|7122.6|7119.8|7120.8|7118|7122.7|7119.9|7120.3|7117.5|3
1626382570000|2021-07-15 20:56:10|7121.7|7118.9|7121.7|7118.9|7122.2|7119.4|7121.7|7118.9|4
1626382580000|2021-07-15 20:56:20|7122.1|7119.3|7122.2|7119.4|7122.2|7119.4|7122.1|7119.3|1
1626382590000|2021-07-15 20:56:30|7122.1|7119.3|7122.7|7119.9|7122.7|7119.9|7122.1|7119.3|10
1626382600000|2021-07-15 20:56:40|||||||||5
1626382620000|2021-07-15 20:57:00|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|6
1626382630000|2021-07-15 20:57:10|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|0
1626382640000|2021-07-15 20:57:20|7122.2|7119.4|7122.1|7119.3|7122.2|7119.4|7122.1|7119.3|1
1626382650000|2021-07-15 20:57:30|7121.1|7118.3|7121.6|7118.8|7121.6|7118.8|7121.1|7118.3|14
1626382680000|2021-07-15 20:58:00|7121.2|7118.4|7121.1|7118.3|7121.6|7118.8|7121.1|7118.3|6
1626382690000|2021-07-15 20:58:10|||||||||11
1626382700000|2021-07-15 20:58:20|7121|7118.2|7120.6|7117.8|7121|7118.2|7120.6|7117.8|4
1626382710000|2021-07-15 20:58:30|||||||||8
1626382720000|2021-07-15 20:58:40|7120.5|7117.7|7122|7119.2|7122.1|7119.3|7120.5|7117.2|13
1626382730000|2021-07-15 20:58:50|7121.6|7118.8|7121.1|7118.3|7121.6|7118.8|7121.1|7118.3|8
1626382740000|2021-07-15 20:59:00|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7120.1|7117.3|2
1626382750000|2021-07-15 20:59:10|7120.1|7117.3|7120.6|7117.8|7121.1|7118.3|7120.1|7117.3|21
1626382760000|2021-07-15 20:59:20|||||||||41
1626382770000|2021-07-15 20:59:30|||||||||1
1626382780000|2021-07-15 20:59:40|7121.5|7118.7|7122.5|7119.7|7122.6|7119.8|7121.1|7118.3|57
1626382790000|2021-07-15 20:59:50|7123|7120.2|7123.5|7120.7|7123.5|7120.7|7123|7120.2|10
1626393600000|2021-07-16 00:00:00|7113.7|7110.9|7110.7|7107.9|7116.9|7114.1|7109.2|7106.4|105
1626393610000|2021-07-16 00:00:10|7110.3|7107.5|7109.7|7106.9|7110.7|7107.9|7109.7|7106.9|3
1626393620000|2021-07-16 00:00:20|7109.8|7107|7112.7|7109.9|7112.8|7109.9|7109.8|7107|19
1626393630000|2021-07-16 00:00:30|7113.2|7110.4|7110.7|7107.9|7113.3|7110.5|7110.3|7107.5|8
1626393640000|2021-07-16 00:00:40|7110.2|7107.4|7110.3|7107.5|7110.8|7107.9|7109.7|7106.8|3
1626393650000|2021-07-16 00:00:50|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7109.7|7106.9|9
1626393660000|2021-07-16 00:01:00|7110.3|7107.5|7113.8|7111|7114.8|7112|7110.3|7107.5|36
1626393670000|2021-07-16 00:01:10|7114.2|7111.4|7120.3|7117.5|7120.3|7117.5|7114.2|7111.4|41
1626393680000|2021-07-16 00:01:20|7120.2|7117.4|7119.8|7117|7121.4|7118|7119.8|7117|16
1626393690000|2021-07-16 00:01:30|7120.8|7118|7123.8|7121|7124.3|7121.5|7119.8|7117|27
1626393700000|2021-07-16 00:01:40|7124.2|7121.4|7120.8|7118|7125.4|7122.1|7120.8|7118|11
1626393710000|2021-07-16 00:01:50|7121.7|7118.9|7119.8|7117|7122.8|7120|7119.8|7116.9|3
1626393720000|2021-07-16 00:02:00|7119.9|7117.1|7118.8|7116|7120.4|7117.1|7118.8|7115.9|6
1626393730000|2021-07-16 00:02:10|7119.3|7116.5|7117.8|7115|7119.3|7116.5|7117.8|7115|1
1626393740000|2021-07-16 00:02:20|7117.9|7115.1|7119.3|7116.5|7119.7|7116.9|7117.8|7115|0
1626393750000|2021-07-16 00:02:30|7119.7|7116.9|7122.3|7119.5|7122.4|7119.5|7119.7|7116.4|5
1626393760000|2021-07-16 00:02:40|7121.8|7119|7122.4|7119.6|7122.4|7119.6|7121.8|7119|1
1626393770000|2021-07-16 00:02:50|7122.9|7118.9|7123.7|7120.9|7123.7|7120.9|7122.3|7118.9|1
1626393780000|2021-07-16 00:03:00|7123.3|7120.5|7125.8|7123|7125.8|7123|7123.3|7120.4|4
1626393790000|2021-07-16 00:03:10|7126.3|7123.5|7126.8|7124|7126.8|7124|7126.3|7123.5|7
1626393800000|2021-07-16 00:03:20|7125.8|7123|7126.8|7124|7126.8|7124|7125.8|7123|4
1626393810000|2021-07-16 00:03:30|||||||||1
1626393820000|2021-07-16 00:03:40|7125.8|7123|7124.8|7122|7125.8|7123|7123.8|7121|8
1626393830000|2021-07-16 00:03:50|7124.7|7121.9|7124.7|7121.9|7125.3|7122.5|7124.2|7121.4|20
1626393840000|2021-07-16 00:04:00|7124.3|7121.5|7125.3|7122.5|7125.8|7123|7124.3|7121.5|4
1626393850000|2021-07-16 00:04:10|7125.8|7123|7126.7|7123.9|7127.8|7125|7125.8|7123|13
1626393860000|2021-07-16 00:04:20|7126.8|7124|7128.3|7125.5|7128.7|7125.9|7126.7|7123.9|6
1626393870000|2021-07-16 00:04:30|7128.7|7125.9|7126.8|7124|7128.7|7125.9|7126.8|7124|11
1626393880000|2021-07-16 00:04:40|7126.7|7123.9|7125.8|7123|7126.7|7123.9|7125.8|7123|8
1626393890000|2021-07-16 00:04:50|7124.8|7122|7123.8|7121|7124.8|7122|7123.8|7121|3
1626393900000|2021-07-16 00:05:00|7124.7|7121.9|7124.3|7121.5|7124.8|7122|7124.3|7121.5|2
1626393910000|2021-07-16 00:05:10|7124.8|7122|7125.8|7123|7125.8|7123|7124.8|7122|2
1626393920000|2021-07-16 00:05:20|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|6
1626393930000|2021-07-16 00:05:30|7127.3|7124.5|7127.8|7125|7127.8|7125|7127.3|7124.5|7
1626393940000|2021-07-16 00:05:40|7127.3|7124.5|7126.9|7124.1|7127.3|7124.5|7126.8|7124|4
1626393950000|2021-07-16 00:05:50|7127.3|7124.5|7127.8|7125|7127.8|7125|7127.3|7124.5|7
1626393960000|2021-07-16 00:06:00|7127.4|7124.6|7127.8|7125|7127.8|7125|7127.4|7124.6|1
1626393970000|2021-07-16 00:06:10|7127.9|7125.1|7128.8|7126|7128.8|7126|7127.8|7125|4
1626393980000|2021-07-16 00:06:20|||||||||2
1626393990000|2021-07-16 00:06:30|7128.9|7126.1|7130.3|7127.5|7130.9|7128.1|7128.9|7126.1|29
1626394000000|2021-07-16 00:06:40|7130.7|7127.9|7130.8|7128|7130.8|7128|7130.3|7127.5|6
1626394010000|2021-07-16 00:06:50|7130.7|7127.9|7130.7|7127.9|7130.8|7128|7130.3|7127.5|12
1626394020000|2021-07-16 00:07:00|7130.3|7127.5|7130.8|7128|7130.8|7128|7129.8|7127|3
1626394030000|2021-07-16 00:07:10|7130.7|7127.9|7129.8|7127|7130.7|7127.9|7129.8|7127|2
1626394040000|2021-07-16 00:07:20|7128.9|7126.1|7127.8|7125|7128.9|7126.1|7127.8|7125|10
1626394050000|2021-07-16 00:07:30|7127.7|7124.9|7127.7|7124.9|7127.8|7125|7126.8|7124|3
1626394060000|2021-07-16 00:07:40|7126.8|7124|7126.8|7124|7127.2|7124.4|7126.8|7124|4
1626394080000|2021-07-16 00:08:00|7127.7|7124.9|7127.7|7124.9|7127.8|7125|7126.8|7124|2
1626394090000|2021-07-16 00:08:10|7127.8|7125|7129.8|7127|7129.8|7127|7127.8|7125|13
1626394100000|2021-07-16 00:08:20|7130.7|7127.9|7130.3|7127.5|7130.8|7128|7129.8|7127|1
1626394110000|2021-07-16 00:08:30|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|5
1626394120000|2021-07-16 00:08:40|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7131.8|7129|5
1626394130000|2021-07-16 00:08:50|7132.7|7129.9|7132.3|7129.5|7132.7|7129.9|7131.8|7129|2
1626394140000|2021-07-16 00:09:00|7131.8|7129|7132.8|7130|7134.7|7131.9|7131.8|7129|34
1626394150000|2021-07-16 00:09:10|||||||||3
1626394160000|2021-07-16 00:09:20|7132.9|7130.1|7132.8|7130|7132.9|7130.1|7131.9|7129.1|3
1626394180000|2021-07-16 00:09:40|7132.4|7129.6|7131.8|7129|7132.4|7129.6|7130.9|7128.1|10
1626394190000|2021-07-16 00:09:50|||||||||3
1626394200000|2021-07-16 00:10:00|7132.8|7130|7131.8|7129|7132.8|7130|7131.8|7129|3
1626394210000|2021-07-16 00:10:10|7132.3|7129.5|7131.8|7129|7132.8|7130|7131.8|7129|0
1626394220000|2021-07-16 00:10:20|7131.9|7129.1|7129.8|7127|7131.9|7129.1|7129.4|7126.6|5
1626394230000|2021-07-16 00:10:30|||||||||1
1626394240000|2021-07-16 00:10:40|7129.9|7127.1|7130.7|7127.9|7130.8|7128|7129.8|7127|2
1626394250000|2021-07-16 00:10:50|7130.3|7127.5|7129.8|7127|7130.3|7127.5|7129.8|7127|2
1626394260000|2021-07-16 00:11:00|7129.7|7126.9|7131.3|7128.5|7131.8|7129|7128.8|7126|9
1626394270000|2021-07-16 00:11:10|7131.7|7128.9|7131.8|7129|7131.8|7129|7130.8|7128|1
1626394290000|2021-07-16 00:11:30|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1626394300000|2021-07-16 00:11:40|||||||||2
1626394310000|2021-07-16 00:11:50|7132.8|7130|7131.8|7129|7132.8|7130|7131.7|7128.9|2
1626394320000|2021-07-16 00:12:00|7132.3|7129.5|7131.8|7129|7132.7|7129.9|7131.8|7129|1
1626394330000|2021-07-16 00:12:10|7132.3|7129.5|7133.3|7130.5|7133.8|7131|7132.3|7129.5|6
1626394340000|2021-07-16 00:12:20|7132.9|7130.1|7133.3|7130.5|7133.3|7130.5|7132.8|7130|3
1626394350000|2021-07-16 00:12:30|7133.8|7131|7133.3|7130.5|7133.8|7131|7133.3|7130.5|4
1626394360000|2021-07-16 00:12:40|7133.7|7130.9|7133.8|7131|7133.8|7131|7132.8|7130|3
1626394370000|2021-07-16 00:12:50|7133.3|7130.5|7132.7|7129.9|7133.3|7130.5|7131.8|7129|1
1626394380000|2021-07-16 00:13:00|7132.8|7130|7133.8|7131|7133.8|7131|7132.8|7130|2
1626394390000|2021-07-16 00:13:10|7133.7|7130.9|7133.8|7131|7133.8|7131|7133.7|7130.9|1
1626394400000|2021-07-16 00:13:20|7133.7|7130.9|7132.7|7129.9|7133.8|7131|7132.7|7129.9|13
1626394410000|2021-07-16 00:13:30|7132.8|7130|7132.7|7129.9|7132.8|7130|7132.7|7129.9|0
1626394420000|2021-07-16 00:13:40|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|1
1626394430000|2021-07-16 00:13:50|7131.7|7128.9|7132.7|7129.9|7132.7|7129.9|7131.7|7128.9|2
1626394440000|2021-07-16 00:14:00|7132.3|7129.5|7131.3|7128.5|7132.3|7129.5|7130.8|7128|2
1626394450000|2021-07-16 00:14:10|7131.7|7128.9|7130.7|7127.9|7131.7|7128.9|7130.7|7127.9|2
1626394460000|2021-07-16 00:14:20|7130.3|7127.5|7129.7|7126.9|7130.3|7127.5|7129.7|7126.9|1
1626394470000|2021-07-16 00:14:30|7129.8|7127|7129.7|7126.9|7129.8|7127|7129.7|7126.9|1
1626394480000|2021-07-16 00:14:40|7129.8|7127|7129.7|7126.9|7129.8|7127|7129.7|7126.9|3
1626394490000|2021-07-16 00:14:50|7129.8|7127|7130.2|7127.4|7130.3|7127.5|7129.7|7126.9|5
1626394500000|2021-07-16 00:15:00|7130.3|7127.5|7131.8|7129|7131.8|7129|7130.3|7127.5|4
1626394510000|2021-07-16 00:15:10|7131.7|7128.9|7132.3|7129.5|7132.3|7129.5|7131.7|7128.9|1
1626394520000|2021-07-16 00:15:20|7132.4|7129.6|7132.9|7130.1|7133.3|7130.5|7132.4|7129.6|60
1626394530000|2021-07-16 00:15:30|7133.3|7130.5|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|7
1626394540000|2021-07-16 00:15:40|7134.8|7132|7133.8|7131|7134.8|7132|7133.8|7131|1
1626394550000|2021-07-16 00:15:50|7132.8|7130|7132.8|7130|7132.8|7130|7132.8|7130|1
1626394560000|2021-07-16 00:16:00|7133.8|7131|7132.8|7130|7133.8|7131|7132.8|7130|0
1626394570000|2021-07-16 00:16:10|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|2
1626394620000|2021-07-16 00:17:00|7132.2|7129.4|7132.8|7130|7132.9|7130.1|7132.2|7129.4|1
1626394630000|2021-07-16 00:17:10|7132.4|7129.6|7131.7|7128.9|7132.4|7129.6|7131.7|7128.9|2
1626394640000|2021-07-16 00:17:20|7130.7|7127.9|7129.8|7127|7130.7|7127.9|7129.8|7127|2
1626394650000|2021-07-16 00:17:30|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|0
1626394660000|2021-07-16 00:17:40|7128.8|7126|7128.8|7126|7128.8|7126|7128.2|7125.4|5
1626394670000|2021-07-16 00:17:50|7128.9|7126.1|7128.8|7126|7128.9|7126.1|7128.2|7125.4|6
1626394700000|2021-07-16 00:18:20|7128.7|7125.9|7128.8|7126|7129.7|7126.9|7128.3|7125.5|2
1626394710000|2021-07-16 00:18:30|7129.2|7126.4|7128.8|7126|7129.3|7126.5|7128.8|7126|1
1626394720000|2021-07-16 00:18:40|7128.9|7126.1|7128.9|7126.1|7129.3|7126.5|7128.9|7126.1|0
1626394730000|2021-07-16 00:18:50|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|1
1626394740000|2021-07-16 00:19:00|7130.7|7127.9|7130.7|7127.9|7130.9|7128.1|7129.8|7127|6
1626394750000|2021-07-16 00:19:10|7129.8|7127|7130.2|7127.4|7130.2|7127.4|7129.8|7127|1
1626394760000|2021-07-16 00:19:20|7129.8|7127|7130.2|7127.4|7130.2|7127.4|7129.8|7127|0
1626394770000|2021-07-16 00:19:30|7129.8|7127|7129.8|7127|7130.8|7128|7129.8|7127|0
1626394780000|2021-07-16 00:19:40|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|1
1626394790000|2021-07-16 00:19:50|7129.8|7127|7130.7|7127.9|7130.7|7127.9|7129.8|7127|2
1626394800000|2021-07-16 00:20:00|7130.3|7127.5|7130.3|7127.5|7130.7|7127.9|7129.8|7127|2
1626394810000|2021-07-16 00:20:10|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|0
1626394820000|2021-07-16 00:20:20|7130.3|7127.5|7129.7|7126.9|7130.7|7127.9|7129.7|7126.9|1
1626394830000|2021-07-16 00:20:30|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|1
1626394840000|2021-07-16 00:20:40|7129.7|7126.9|7127.8|7125|7129.7|7126.9|7127.8|7125|8
1626394850000|2021-07-16 00:20:50|7128.2|7125.4|7127.8|7125|7128.3|7125.5|7127.8|7125|4
1626394860000|2021-07-16 00:21:00|7128.2|7125.4|7127.8|7125|7128.2|7125.4|7126.8|7124|1
1626394870000|2021-07-16 00:21:10|7127.9|7125.1|7128.3|7125.5|7128.8|7126|7127.9|7125.1|1
1626394880000|2021-07-16 00:21:20|7128.7|7125.9|7129.2|7126.4|7129.7|7126.9|7128.7|7125.9|0
1626394890000|2021-07-16 00:21:30|7128.8|7126|7130.7|7127.9|7130.7|7127.9|7128.8|7126|1
1626394900000|2021-07-16 00:21:40|7130.8|7128|7131.7|7128.9|7132.7|7129.9|7130.8|7128|29
1626394910000|2021-07-16 00:21:50|7131.8|7129|7131.7|7128.9|7131.8|7129|7130.8|7128|0
1626394920000|2021-07-16 00:22:00|7131.3|7128.5|7131.7|7128.9|7131.7|7128.9|7130.8|7128|0
1626394930000|2021-07-16 00:22:10|7131.8|7129|7131.3|7128.5|7131.8|7129|7131.3|7128.5|0
1626394940000|2021-07-16 00:22:20|7130.8|7128|7130.8|7128|7130.8|7128|7130.8|7128|2
1626394950000|2021-07-16 00:22:30|7131.2|7128.4|7130.8|7128|7131.7|7128.9|7130.8|7128|0
1626394960000|2021-07-16 00:22:40|7131.2|7128.4|7131.2|7128.4|7131.7|7128.9|7131.2|7128.4|1
1626394970000|2021-07-16 00:22:50|7131.7|7128.9|7131.8|7129|7131.8|7129|7131.2|7128.4|0
1626394980000|2021-07-16 00:23:00|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|4
1626394990000|2021-07-16 00:23:10|7132.8|7130|7132.8|7130|7132.8|7130|7132.8|7130|2
1626395000000|2021-07-16 00:23:20|7132.7|7129.9|7131.8|7129|7132.7|7129.9|7131.8|7129|1
1626395020000|2021-07-16 00:23:40|7132.7|7129.9|7134.7|7131.9|7134.7|7131.9|7132.7|7129.9|3
1626395030000|2021-07-16 00:23:50|7134.8|7132|7134.8|7132|7134.8|7132|7134.7|7131.9|2
1626395040000|2021-07-16 00:24:00|7135.3|7132.5|7135.2|7132.4|7135.7|7132.9|7134.8|7132|5
1626395050000|2021-07-16 00:24:10|7135.3|7132.5|7135.2|7132.4|7135.3|7132.5|7134.8|7132|18
1626395060000|2021-07-16 00:24:20|7135.9|7131.9|7135.7|7132.9|7135.9|7133|7134.8|7131.9|9
1626395070000|2021-07-16 00:24:30|7135.8|7133|7135.7|7132.9|7135.8|7133|7135.7|7132.9|1
1626395080000|2021-07-16 00:24:40|7136.2|7133.4|7135.8|7133|7136.3|7133.5|7135.8|7133|3
1626395100000|2021-07-16 00:25:00|7135.7|7132.9|7135.8|7133|7135.8|7133|7134.7|7131.9|2
1626395110000|2021-07-16 00:25:10|||||||||1
1626395120000|2021-07-16 00:25:20|7135.7|7132.9|7135.8|7133|7135.8|7133|7135.7|7132.9|0
1626395130000|2021-07-16 00:25:30|7135.7|7132.9|7134.2|7131.4|7135.7|7132.9|7133.8|7131|2
1626395140000|2021-07-16 00:25:40|7133.8|7131|7133.8|7131|7133.8|7131|7133.7|7130.9|1
1626395150000|2021-07-16 00:25:50|7134.2|7131.4|7133.8|7131|7134.2|7131.4|7133.7|7130.9|0
1626395160000|2021-07-16 00:26:00|7133.7|7130.9|7133.8|7131|7133.8|7131|7133.7|7130.9|0
1626395170000|2021-07-16 00:26:10|7134.2|7131.4|7133.8|7131|7134.2|7131.4|7133.7|7130.9|1
1626395180000|2021-07-16 00:26:20|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|1
1626395190000|2021-07-16 00:26:30|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|3
1626395200000|2021-07-16 00:26:40|7133.8|7131|7133.7|7130.9|7133.8|7131|7133.7|7130.9|0
1626395210000|2021-07-16 00:26:50|||||||||2
1626395230000|2021-07-16 00:27:10|7134.2|7131.4|7133.8|7131|7134.8|7132|7133.7|7130.9|6
1626395240000|2021-07-16 00:27:20|7134.2|7131.4|7133.8|7131|7134.3|7131.5|7133.8|7131|0
1626395260000|2021-07-16 00:27:40|7134.2|7131.4|7134.8|7132|7135.3|7132|7134.2|7130.9|8
1626395270000|2021-07-16 00:27:50|||||||||1
1626395290000|2021-07-16 00:28:10|7135.3|7132.5|7134.8|7132|7135.7|7132.9|7134.7|7131.9|0
1626395300000|2021-07-16 00:28:20|7135.9|7131.9|7135.8|7133|7135.9|7133|7135.3|7131.9|17
1626395310000|2021-07-16 00:28:30|7137.3|7133.3|7135.8|7133|7137.3|7134|7135.8|7133|29
1626395320000|2021-07-16 00:28:40|||||||||1
1626395330000|2021-07-16 00:28:50|7135.7|7132.9|7134.8|7132|7135.7|7132.9|7134.8|7132|2
1626395340000|2021-07-16 00:29:00|7134.7|7131.9|7134.8|7132|7134.8|7132|7134.7|7131.9|0
1626395350000|2021-07-16 00:29:10|7135.3|7132.5|7135.3|7132.5|7135.7|7132.9|7134.8|7132|3
1626395360000|2021-07-16 00:29:20|7135.7|7132.9|7134.8|7132|7135.7|7132.9|7134.8|7132|2
1626395370000|2021-07-16 00:29:30|7134.7|7131.9|7134.3|7131.5|7134.7|7131.9|7133.8|7131|0
1626395380000|2021-07-16 00:29:40|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1626395390000|2021-07-16 00:29:50|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1626395400000|2021-07-16 00:30:00|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|1
1626395410000|2021-07-16 00:30:10|7135.2|7132.4|7134.8|7132|7135.2|7132.4|7134.7|7131.9|0
1626395420000|2021-07-16 00:30:20|7134.7|7131.9|7133.7|7130.9|7134.7|7131.9|7133.7|7130.9|2
1626395430000|2021-07-16 00:30:30|||||||||1
1626395450000|2021-07-16 00:30:50|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|3
1626395460000|2021-07-16 00:31:00|7133.7|7130.9|7133.8|7131|7133.8|7131|7133.7|7130.9|1
1626395470000|2021-07-16 00:31:10|7134.2|7131.4|7133.8|7131|7134.2|7131.4|7133.8|7131|2
1626395490000|2021-07-16 00:31:30|7134.3|7131.5|7133.8|7131|7134.7|7131.9|7133.8|7131|0
1626395500000|2021-07-16 00:31:40|7134.7|7131.9|7134.3|7131.5|7134.7|7131.9|7134.3|7131.5|0
1626395510000|2021-07-16 00:31:50|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|0
1626395520000|2021-07-16 00:32:00|7134.7|7131.9|7133.8|7131|7134.7|7131.9|7133.8|7131|1
1626395530000|2021-07-16 00:32:10|7134.3|7131.5|7134.3|7131.5|7134.7|7131.9|7133.8|7131|5
1626395540000|2021-07-16 00:32:20|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|0
1626395550000|2021-07-16 00:32:30|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1626395580000|2021-07-16 00:33:00|7132.8|7130|7132.7|7129.9|7132.8|7130|7131.8|7129|4
1626395590000|2021-07-16 00:33:10|7132.2|7129.4|7130.8|7128|7132.2|7129.4|7130.7|7127.9|4
1626395600000|2021-07-16 00:33:20|7130.7|7127.9|7129.8|7127|7130.7|7127.9|7129.8|7127|0
1626395610000|2021-07-16 00:33:30|7130.2|7127.4|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|3
1626395620000|2021-07-16 00:33:40|7130.7|7127.9|7129.8|7127|7130.7|7127.9|7129.8|7127|1
1626395630000|2021-07-16 00:33:50|7130.7|7127.9|7128.7|7125.9|7130.7|7127.9|7127.8|7125|13
1626395640000|2021-07-16 00:34:00|7129.6|7126.8|7129.8|7127|7129.8|7127|7129.6|7126.8|2
1626395660000|2021-07-16 00:34:20|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|1
1626395670000|2021-07-16 00:34:30|7131.3|7128.5|7131.7|7128.9|7131.7|7128.9|7131.2|7128.4|0
1626395680000|2021-07-16 00:34:40|7131.3|7128.5|7131.7|7128.9|7131.7|7128.9|7131.3|7128.5|2
1626395690000|2021-07-16 00:34:50|7131.3|7128.5|7132.2|7129.4|7132.2|7129.4|7131.3|7128.5|1
1626395700000|2021-07-16 00:35:00|7132.7|7129.9|7131.8|7129|7132.7|7129.9|7131.7|7128.9|1
1626395710000|2021-07-16 00:35:10|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1626395730000|2021-07-16 00:35:30|7131.8|7129|7132.7|7129.9|7132.7|7129.9|7131.8|7129|2
1626395740000|2021-07-16 00:35:40|||||||||2
1626395760000|2021-07-16 00:36:00|7132.2|7129.4|7131.7|7128.9|7132.2|7129.4|7131.7|7128.9|1
1626395770000|2021-07-16 00:36:10|7131.3|7128.5|7130.8|7128|7131.3|7128.5|7130.8|7128|1
1626395780000|2021-07-16 00:36:20|7131.2|7128.4|7131.2|7128.4|7131.7|7128.9|7130.8|7128|0
1626395790000|2021-07-16 00:36:30|7131.3|7128.5|7130.8|7128|7131.7|7128.9|7130.8|7128|1
1626395800000|2021-07-16 00:36:40|||||||||1
1626395810000|2021-07-16 00:36:50|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|2
1626395820000|2021-07-16 00:37:00|7129.7|7126.9|7130.3|7127.5|7130.3|7127.5|7129.7|7126.9|3
1626395830000|2021-07-16 00:37:10|7130.7|7127.9|7129.8|7127|7130.7|7127.9|7129.8|7127|5
1626395840000|2021-07-16 00:37:20|7130.7|7127.9|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|0
1626395850000|2021-07-16 00:37:30|7129.8|7127|7129.7|7126.9|7129.8|7127|7129.7|7126.9|0
1626395870000|2021-07-16 00:37:50|7129.8|7127|7130.7|7127.9|7130.7|7127.9|7129.8|7127|1
1626395880000|2021-07-16 00:38:00|7130.3|7127.5|7130.7|7127.9|7130.7|7127.9|7130.3|7127.5|0
1626395890000|2021-07-16 00:38:10|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|1
1626395910000|2021-07-16 00:38:30|||||||||1
1626395920000|2021-07-16 00:38:40|7129.7|7126.9|7129.3|7126.5|7130.7|7127.9|7128.8|7126|1
1626395930000|2021-07-16 00:38:50|7129.2|7126.4|7129.3|7126.5|7129.7|7126.9|7128.8|7126|1
1626395940000|2021-07-16 00:39:00|7129.2|7126.4|7128.8|7126|7129.2|7126.4|7128.7|7125.9|5
1626395950000|2021-07-16 00:39:10|7128.7|7125.9|7128.8|7126|7128.8|7126|7128.7|7125.9|2
1626395960000|2021-07-16 00:39:20|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|0
1626395970000|2021-07-16 00:39:30|7128.8|7126|7129.2|7126.4|7129.7|7126.9|7128.8|7126|5
1626395980000|2021-07-16 00:39:40|7129.7|7126.9|7130.2|7127.4|7130.8|7128|7128.8|7126|1
1626395990000|2021-07-16 00:39:50|7130.3|7127.5|7130.3|7127.5|7130.7|7127.9|7129.8|7127|5
1626396000000|2021-07-16 00:40:00|7129.8|7127|7130.2|7127.4|7130.7|7127.9|7129.7|7126.9|1
1626396010000|2021-07-16 00:40:10|7130.7|7127.9|7129.8|7127|7130.7|7127.9|7129.8|7127|0
1626396020000|2021-07-16 00:40:20|7130.2|7127.4|7130.7|7127.9|7130.7|7127.9|7129.8|7127|0
1626396030000|2021-07-16 00:40:30|||||||||1
1626396040000|2021-07-16 00:40:40|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|0
1626396050000|2021-07-16 00:40:50|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|1
1626396060000|2021-07-16 00:41:00|7129.7|7126.9|7129.8|7127|7129.8|7127|7128.8|7126|0
1626396100000|2021-07-16 00:41:40|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|0
1626396110000|2021-07-16 00:41:50|7128.8|7126|7129.7|7126.9|7129.7|7126.9|7128.8|7126|0
1626396120000|2021-07-16 00:42:00|7129.3|7126.5|7127.8|7125|7129.3|7126.5|7127.7|7124.9|1
1626396130000|2021-07-16 00:42:10|7127.3|7124.5|7127.8|7125|7127.8|7125|7127.3|7124.5|3
1626396140000|2021-07-16 00:42:20|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|1
1626396150000|2021-07-16 00:42:30|7128.3|7125.5|7128.8|7126|7129.7|7126.9|7128.3|7125.5|1
1626396160000|2021-07-16 00:42:40|7128.7|7125.9|7128.8|7126|7128.8|7126|7128.7|7125.9|1
1626396170000|2021-07-16 00:42:50|7128.7|7125.9|7128.8|7126|7128.8|7126|7128.7|7125.9|0
1626396180000|2021-07-16 00:43:00|7128.7|7125.9|7127.8|7125|7128.8|7126|7127.8|7125|0
1626396200000|2021-07-16 00:43:20|7128.3|7125.5|7127.8|7125|7128.3|7125.5|7127.8|7125|4
1626396240000|2021-07-16 00:44:00|7128.3|7125.5|7127.8|7125|7128.3|7125.5|7127.8|7125|0
1626396260000|2021-07-16 00:44:20|||||||||2
1626396290000|2021-07-16 00:44:50|7128.2|7125.4|7127.8|7125|7128.3|7125.5|7127.8|7125|0
1626396300000|2021-07-16 00:45:00|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|1
1626396320000|2021-07-16 00:45:20|7127.8|7125|7128.2|7125.4|7128.2|7125.4|7127.8|7125|4
1626396330000|2021-07-16 00:45:30|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|1
1626396340000|2021-07-16 00:45:40|7128.2|7125.4|7128.2|7125.4|7128.7|7125.9|7127.8|7125|0
1626396350000|2021-07-16 00:45:50|7127.8|7125|7127.8|7125|7128.2|7125.4|7127.8|7125|0
1626396360000|2021-07-16 00:46:00|7128.7|7125.9|7128.2|7125.4|7128.7|7125.9|7127.8|7125|0
1626396370000|2021-07-16 00:46:10|7128.3|7125.5|7129.8|7127|7129.8|7127|7128.3|7125.5|1
1626396380000|2021-07-16 00:46:20|7130.2|7127.4|7129.8|7127|7130.2|7127.4|7129.8|7127|2
1626396390000|2021-07-16 00:46:30|7130.2|7127.4|7129.8|7127|7130.2|7127.4|7129.8|7127|0
1626396410000|2021-07-16 00:46:50|||||||||1
1626396420000|2021-07-16 00:47:00|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|3
1626396430000|2021-07-16 00:47:10|7130.7|7127.9|7132.2|7129.4|7132.2|7129.4|7130.7|7127.9|6
1626396440000|2021-07-16 00:47:20|7132.7|7129.9|7132.8|7130|7132.8|7130|7132.7|7129.9|4
1626396450000|2021-07-16 00:47:30|7132.7|7129.9|7132.8|7130|7132.8|7130|7131.8|7129|1
1626396460000|2021-07-16 00:47:40|7132.3|7129.5|7132.3|7129.5|7132.8|7130|7131.8|7129|3
1626396480000|2021-07-16 00:48:00|7132.2|7129.4|7131.8|7129|7132.2|7129.4|7131.8|7129|2
1626396490000|2021-07-16 00:48:10|7132.2|7129.4|7131.8|7129|7132.2|7129.4|7131.8|7129|0
1626396500000|2021-07-16 00:48:20|7132.2|7129.4|7132.3|7129.5|7132.3|7129.5|7132.2|7129.4|0
1626396510000|2021-07-16 00:48:30|7132.7|7129.9|7132.2|7129.4|7132.7|7129.9|7131.7|7128.9|2
1626396520000|2021-07-16 00:48:40|7131.8|7129|7131.8|7129|7132.3|7129.5|7131.8|7129|2
1626396530000|2021-07-16 00:48:50|7132.2|7129.4|7131.8|7129|7132.2|7129.4|7131.8|7129|0
1626396540000|2021-07-16 00:49:00|7132.2|7129.4|7131.8|7129|7132.2|7129.4|7131.8|7129|0
1626396550000|2021-07-16 00:49:10|7132.7|7129.9|7133.7|7130.9|7133.7|7130.9|7132.7|7129.9|1
1626396560000|2021-07-16 00:49:20|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|0
1626396570000|2021-07-16 00:49:30|7134.7|7131.9|7134.8|7132|7134.8|7132|7134.7|7131.9|3
1626396580000|2021-07-16 00:49:40|7135.3|7132.5|7134.8|7132|7135.3|7132.5|7134.8|7132|2
1626396590000|2021-07-16 00:49:50|7135.3|7132.5|7135.7|7132.9|7135.7|7132.9|7135.3|7132.5|1
1626396600000|2021-07-16 00:50:00|7135.3|7132.5|7134.8|7132|7135.3|7132.5|7134.8|7132|1
1626396610000|2021-07-16 00:50:10|7135.3|7132.5|7135.7|7132.9|7135.7|7132.9|7134.8|7132|0
1626396620000|2021-07-16 00:50:20|7135.3|7132.5|7135.8|7133|7136.3|7133.5|7135.3|7132.5|2
1626396630000|2021-07-16 00:50:30|||||||||1
1626396640000|2021-07-16 00:50:40|||||||||11
1626396650000|2021-07-16 00:50:50|7134.9|7132.1|7135.3|7132.5|7135.8|7133|7134.8|7132|3
1626396660000|2021-07-16 00:51:00|7134.8|7132|7135.8|7133|7135.8|7133|7134.8|7132|1
1626396710000|2021-07-16 00:51:50|||||||||1
1626396720000|2021-07-16 00:52:00|7135.7|7132.9|7134.8|7132|7135.7|7132.9|7134.8|7132|0
1626396730000|2021-07-16 00:52:10|||||||||2
1626396750000|2021-07-16 00:52:30|7134.7|7131.9|7133.8|7131|7134.7|7131.9|7132.8|7130|4
1626396780000|2021-07-16 00:53:00|7133.3|7130.5|7132.7|7129.9|7133.3|7130.5|7132.7|7129.9|3
1626396790000|2021-07-16 00:53:10|7132.8|7130|7132.8|7130|7132.8|7130|7132.8|7130|1
1626396840000|2021-07-16 00:54:00|||||||||1
1626396850000|2021-07-16 00:54:10|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1626396890000|2021-07-16 00:54:50|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1626396920000|2021-07-16 00:55:20|7131.7|7128.9|7130.3|7127.5|7131.7|7128.9|7130.3|7127.5|11
1626396930000|2021-07-16 00:55:30|7130.8|7128|7129.8|7127|7130.8|7128|7129.8|7127|0
1626396950000|2021-07-16 00:55:50|7129.7|7126.9|7129.8|7127|7129.8|7127|7129.7|7126.9|0
1626396960000|2021-07-16 00:56:00|7129.7|7126.9|7128.8|7126|7129.8|7127|7128.8|7126|1
1626396970000|2021-07-16 00:56:10|7127.8|7125|7128.8|7126|7128.8|7126|7127.8|7125|1
1626396980000|2021-07-16 00:56:20|||||||||2
1626396990000|2021-07-16 00:56:30|7129.8|7127|7130.8|7128|7130.8|7128|7129.8|7127|2
1626397000000|2021-07-16 00:56:40|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|45
1626397010000|2021-07-16 00:56:50|7129.9|7127.1|7129.8|7127|7129.9|7127.1|7128.9|7126.1|1
1626397020000|2021-07-16 00:57:00|7129.7|7126.9|7130.3|7127.5|7130.7|7127.9|7128.8|7126|1
1626397030000|2021-07-16 00:57:10|7130.8|7128|7131.7|7128.9|7131.8|7129|7130.8|7128|2
1626397040000|2021-07-16 00:57:20|7131.3|7128.5|7131.7|7128.9|7131.7|7128.9|7130.8|7128|0
1626397060000|2021-07-16 00:57:40|7130.8|7128|7131.7|7128.9|7131.7|7128.9|7130.8|7128|0
1626397070000|2021-07-16 00:57:50|7130.8|7128|7131.8|7129|7132.2|7129.4|7130.8|7128|6
1626397080000|2021-07-16 00:58:00|7131.2|7128.4|7130.8|7128|7131.3|7128.5|7130.7|7127.9|4
1626397090000|2021-07-16 00:58:10|7130.7|7127.9|7130.8|7128|7130.8|7128|7130.7|7127.9|1
1626397100000|2021-07-16 00:58:20|7130.7|7127.9|7129.8|7127|7130.7|7127.9|7129.7|7126.9|1
1626397110000|2021-07-16 00:58:30|7130.7|7127.9|7130.8|7128|7130.8|7128|7129.8|7127|0
1626397120000|2021-07-16 00:58:40|7131.7|7128.9|7131.3|7128.5|7131.7|7128.9|7131.3|7128.5|2
1626397130000|2021-07-16 00:58:50|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1626397140000|2021-07-16 00:59:00|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1626397150000|2021-07-16 00:59:10|7131.3|7128.5|7131.3|7128.5|7131.7|7128.9|7130.8|7128|0
1626397160000|2021-07-16 00:59:20|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1626397170000|2021-07-16 00:59:30|7130.8|7128|7130.3|7127.5|7131.3|7128.5|7130.3|7127.5|0
1626397180000|2021-07-16 00:59:40|7130.7|7127.9|7130.3|7127.5|7130.7|7127.9|7129.8|7127|0
1626397190000|2021-07-16 00:59:50|7130.2|7127.4|7129.8|7127|7130.7|7127.9|7129.8|7127|1
1626397200000|2021-07-16 01:00:00|7128.9|7126.1|7130.8|7128|7130.8|7128|7125.8|7123|78
1626397210000|2021-07-16 01:00:10|7132.3|7129.5|7136.8|7134|7137.3|7134.5|7132.3|7129.5|38
1626397220000|2021-07-16 01:00:20|7136.7|7133.9|7137.7|7134.9|7137.7|7134.9|7136.7|7133.9|1
1626397230000|2021-07-16 01:00:30|7138.7|7135.9|7138.8|7136|7138.8|7136|7137.8|7135|17
1626397240000|2021-07-16 01:00:40|7138.7|7135.9|7138.8|7136|7138.8|7136|7137.8|7135|7
1626397250000|2021-07-16 01:00:50|7139.3|7136.5|7138.8|7136|7139.7|7136.9|7138.8|7136|9
1626397260000|2021-07-16 01:01:00|7138.3|7135.5|7137.8|7135|7138.8|7136|7137.8|7135|1
1626397270000|2021-07-16 01:01:10|7138.2|7135.4|7138.8|7136|7138.8|7136|7137.8|7135|2
1626397280000|2021-07-16 01:01:20|7139.7|7136.9|7138.8|7136|7139.7|7136.9|7138.7|7135.9|1
1626397290000|2021-07-16 01:01:30|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7137.8|7135|1
1626397300000|2021-07-16 01:01:40|7139.2|7136.4|7146.7|7143.9|7146.7|7143.9|7139.2|7136.4|98
1626397310000|2021-07-16 01:01:50|7147.6|7144.8|7145.7|7142.9|7147.7|7144.9|7143.8|7141|11
1626397320000|2021-07-16 01:02:00|7144.8|7142|7147.3|7144.5|7147.8|7145|7144.8|7142|19
1626397330000|2021-07-16 01:02:10|7147.8|7145|7147.7|7144.9|7147.8|7145|7145.7|7142.9|7
1626397340000|2021-07-16 01:02:20|7147.3|7144.5|7147.8|7145|7149.3|7146.5|7146.8|7144|14
1626397350000|2021-07-16 01:02:30|7148.3|7145.5|7146.8|7144|7148.8|7146|7146.7|7143.9|12
1626397360000|2021-07-16 01:02:40|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.2|7144.4|1
1626397370000|2021-07-16 01:02:50|7148.3|7145.5|7146.7|7143.9|7148.7|7145.9|7146.7|7143.9|15
1626397380000|2021-07-16 01:03:00|7146.2|7143.4|7145.7|7142.9|7146.8|7144|7145.3|7142.5|7
1626397390000|2021-07-16 01:03:10|7144.8|7142|7143.7|7140.9|7145.7|7142.9|7143.7|7140.9|11
1626397400000|2021-07-16 01:03:20|7142.8|7140|7141.7|7138.9|7143.7|7140.9|7140.7|7137.9|17
1626397410000|2021-07-16 01:03:30|7140.8|7138|7142.7|7139.9|7142.7|7139.9|7140.7|7137.9|12
1626397420000|2021-07-16 01:03:40|7143.2|7140.4|7142.7|7139.9|7143.6|7140.8|7142.7|7139.9|2
1626397430000|2021-07-16 01:03:50|7142.3|7139.5|7142.8|7140|7143.2|7140.4|7142.3|7139.5|5
1626397440000|2021-07-16 01:04:00|7143.7|7140.9|7138.7|7135.9|7144.7|7141.9|7138.7|7135.9|70
1626397450000|2021-07-16 01:04:10|7139.2|7136.4|7138.7|7135.9|7139.6|7136.8|7136.7|7133.9|32
1626397460000|2021-07-16 01:04:20|7137.7|7134.9|7136.7|7133.9|7137.7|7134.9|7135.7|7132.9|8
1626397470000|2021-07-16 01:04:30|7136.8|7134|7138.7|7135.9|7138.7|7135.9|7136.8|7134|2
1626397480000|2021-07-16 01:04:40|7138.8|7136|7139.8|7137|7139.8|7137|7138.7|7135.9|3
1626397490000|2021-07-16 01:04:50|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7139.8|7137|1
1626397500000|2021-07-16 01:05:00|7140.2|7137.4|7143.7|7140.9|7143.7|7140.9|7140.2|7137.4|13
1626397510000|2021-07-16 01:05:10|7144.2|7141.4|7142.7|7139.9|7144.6|7141.8|7142.7|7139.9|16
1626397520000|2021-07-16 01:05:20|7143.2|7140.4|7140.8|7138|7144.7|7141.9|7139.7|7136.9|21
1626397530000|2021-07-16 01:05:30|7141.2|7138.4|7141.7|7138.9|7141.8|7139|7140.8|7138|8
1626397540000|2021-07-16 01:05:40|7141.3|7138.5|7139.8|7137|7141.3|7138.5|7139.8|7137|10
1626397550000|2021-07-16 01:05:50|7140.2|7137.4|7141.7|7138.9|7141.7|7138.9|7140.2|7137.4|4
1626397560000|2021-07-16 01:06:00|7141.8|7139|7141.8|7139|7143.8|7141|7141.8|7139|15
1626397570000|2021-07-16 01:06:10|7140.8|7138|7141.8|7139|7141.8|7139|7140.8|7138|0
1626397590000|2021-07-16 01:06:30|7142.8|7140|7142.3|7139.5|7142.8|7140|7142.3|7139.5|0
1626397600000|2021-07-16 01:06:40|7141.8|7139|7141.8|7139|7141.8|7139|7141.8|7139|2
1626397610000|2021-07-16 01:06:50|7142.3|7139.5|7142.7|7139.9|7142.7|7139.9|7142.3|7139.5|0
1626397620000|2021-07-16 01:07:00|7142.3|7139.5|7140.8|7138|7142.3|7139.5|7139.8|7137|2
1626397630000|2021-07-16 01:07:10|7139.8|7137|7138.8|7136|7140.3|7137.5|7138.8|7136|5
1626397640000|2021-07-16 01:07:20|7138.3|7135.5|7137.8|7135|7138.8|7136|7137.8|7135|13
1626397650000|2021-07-16 01:07:30|7138.3|7135.5|7138.8|7136|7138.8|7136|7138.3|7135.5|1
1626397660000|2021-07-16 01:07:40|7139.8|7137|7139.7|7136.9|7140.8|7138|7139.2|7136.4|9
1626397670000|2021-07-16 01:07:50|7139.8|7137|7139.2|7136.4|7139.8|7137|7139.2|7136.4|7
1626397680000|2021-07-16 01:08:00|7138.8|7136|7139.2|7136.4|7139.7|7136.9|7138.8|7136|2
1626397690000|2021-07-16 01:08:10|7138.8|7136|7138.7|7135.9|7138.8|7136|7138.7|7135.9|0
1626397700000|2021-07-16 01:08:20|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|5
1626397710000|2021-07-16 01:08:30|7136.8|7134|7137.2|7134.4|7137.7|7134.9|7136.8|7134|1
1626397720000|2021-07-16 01:08:40|7136.8|7134|7137.2|7134.4|7137.3|7134.5|7136.7|7133.9|1
1626397730000|2021-07-16 01:08:50|7137.7|7134.9|7137.8|7135|7137.8|7135|7137.7|7134.9|1
1626397740000|2021-07-16 01:09:00|7137.7|7134.9|7137.8|7135|7138.2|7135.4|7137.7|7134.9|0
1626397750000|2021-07-16 01:09:10|7138.7|7135.9|7138.8|7136|7139.7|7136.9|7138.7|7135.9|0
1626397760000|2021-07-16 01:09:20|7139.7|7136.9|7138.8|7136|7139.7|7136.9|7138.8|7136|0
1626397770000|2021-07-16 01:09:30|||||||||1
1626397780000|2021-07-16 01:09:40|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|2
1626397790000|2021-07-16 01:09:50|7137.7|7134.9|7136.8|7134|7137.7|7134.9|7136.8|7134|0
1626397800000|2021-07-16 01:10:00|7136.7|7133.9|7135.8|7133|7136.8|7134|7135.7|7132.9|8
1626397810000|2021-07-16 01:10:10|7135.7|7132.9|7134.8|7132|7135.8|7133|7134.8|7132|4
1626397820000|2021-07-16 01:10:20|7135.2|7132.4|7134.8|7132|7135.3|7132.5|7134.8|7132|1
1626397830000|2021-07-16 01:10:30|7134.7|7131.9|7133.8|7131|7134.7|7131.9|7132.8|7130|2
1626397840000|2021-07-16 01:10:40|7133.7|7130.9|7134.8|7132|7134.8|7132|7133.3|7130.5|4
1626397850000|2021-07-16 01:10:50|7134.7|7131.9|7137.7|7134.9|7137.7|7134.9|7134.7|7131.9|6
1626397860000|2021-07-16 01:11:00|7136.8|7134|7135.8|7133|7137.8|7135|7134.8|7132|5
1626397870000|2021-07-16 01:11:10|7135.3|7132.5|7133.8|7131|7135.8|7133|7133.8|7131|1
1626397880000|2021-07-16 01:11:20|7132.8|7130|7132.3|7129.5|7132.8|7130|7130.8|7128|9
1626397890000|2021-07-16 01:11:30|7132.8|7128.8|7131.8|7129|7132.8|7130|7130.8|7128|12
1626397900000|2021-07-16 01:11:40|7131.3|7128.5|7129.8|7127|7131.3|7128.5|7129.8|7127|6
1626397910000|2021-07-16 01:11:50|7130.3|7127.5|7129.3|7126.5|7130.8|7128|7128.8|7126|6
1626397920000|2021-07-16 01:12:00|7129.8|7127|7130.7|7127.9|7131.7|7128.9|7129.8|7127|3
1626397930000|2021-07-16 01:12:10|7130.8|7128|7133.3|7130.5|7133.7|7130.9|7130.8|7128|3
1626397940000|2021-07-16 01:12:20|7133.7|7130.9|7133.8|7131|7133.8|7131|7133.7|7130.9|1
1626397950000|2021-07-16 01:12:30|7134.8|7132|7135.8|7133|7135.8|7133|7134.8|7132|8
1626397960000|2021-07-16 01:12:40|7134.8|7132|7134.8|7132|7135.8|7133|7134.8|7132|4
1626397970000|2021-07-16 01:12:50|7134.4|7131.6|7133.3|7130.5|7134.8|7132|7133.3|7130.5|18
1626397980000|2021-07-16 01:13:00|7132.8|7130|7132.8|7130|7132.8|7130|7132.7|7129.9|2
1626397990000|2021-07-16 01:13:10|7132.7|7129.9|7130.8|7128|7132.7|7129.9|7130.8|7128|8
1626398000000|2021-07-16 01:13:20|7131.8|7129|7130.8|7128|7131.8|7129|7130.3|7127.5|7
1626398010000|2021-07-16 01:13:30|7131.2|7128.4|7130.8|7128|7131.8|7129|7130.8|7128|3
1626398020000|2021-07-16 01:13:40|7130.7|7127.9|7130.8|7128|7130.8|7128|7130.7|7127.9|6
1626398030000|2021-07-16 01:13:50|7130.3|7127.5|7129.3|7126.5|7130.3|7127.5|7128.8|7126|25
1626398040000|2021-07-16 01:14:00|7129.8|7127|7129.8|7127|7130.8|7128|7129.3|7126.5|7
1626398050000|2021-07-16 01:14:10|7130.7|7127.9|7130.8|7128|7131.3|7128.5|7130.7|7127.9|1
1626398060000|2021-07-16 01:14:20|7131.3|7128.5|7130.8|7128|7131.7|7128.9|7130.8|7128|2
1626398070000|2021-07-16 01:14:30|7131.2|7128.4|7131.7|7128.9|7131.7|7128.9|7130.8|7128|0
1626398080000|2021-07-16 01:14:40|7130.8|7128|7131.3|7128.5|7131.3|7128.5|7130.8|7128|0
1626398090000|2021-07-16 01:14:50|7131.7|7128.9|7132.8|7130|7132.8|7130|7131.7|7128.9|9
1626398100000|2021-07-16 01:15:00|7133.3|7130.5|7133.8|7131|7133.8|7131|7132.7|7129.9|6
1626398110000|2021-07-16 01:15:10|7133.3|7130.5|7133.8|7131|7133.8|7131|7132.8|7130|1
1626398120000|2021-07-16 01:15:20|7134.8|7132|7133.8|7131|7134.8|7132|7133.8|7131|3
1626398130000|2021-07-16 01:15:30|7134.3|7131.5|7132.8|7130|7134.3|7131.5|7132.8|7130|1
1626398140000|2021-07-16 01:15:40|7132.3|7129.5|7131.8|7129|7132.8|7130|7131.8|7129|1
1626398150000|2021-07-16 01:15:50|7131.7|7128.9|7130.8|7128|7131.7|7128.9|7130.7|7127.9|4
1626398160000|2021-07-16 01:16:00|7130.7|7127.9|7130.8|7128|7131.7|7128.9|7130.3|7127.5|2
1626398170000|2021-07-16 01:16:10|7131.3|7128.5|7131.8|7129|7131.8|7129|7130.8|7128|0
1626398180000|2021-07-16 01:16:20|7132.7|7129.9|7132.8|7130|7132.8|7130|7132.7|7129.9|0
1626398190000|2021-07-16 01:16:30|7133.7|7130.9|7133.8|7131|7133.8|7131|7133.3|7130.5|0
1626398200000|2021-07-16 01:16:40|7134.7|7131.9|7132.8|7130|7134.7|7131.9|7132.8|7130|0
1626398210000|2021-07-16 01:16:50|7132.3|7129.5|7132.8|7130|7132.8|7130|7132.3|7129.5|1
1626398220000|2021-07-16 01:17:00|7133.3|7130.5|7134.7|7131.9|7134.7|7131.9|7133.3|7130.5|1
1626398230000|2021-07-16 01:17:10|7133.8|7131|7133.8|7131|7134.7|7131.9|7133.7|7130.9|3
1626398240000|2021-07-16 01:17:20|7134.3|7131.5|7136.8|7134|7136.8|7134|7134.3|7131.5|21
1626398250000|2021-07-16 01:17:30|7137.3|7134.5|7135.8|7133|7137.7|7134.9|7135.8|7133|1
1626398260000|2021-07-16 01:17:40|7136.3|7133.5|7135.8|7133|7136.7|7133.9|7135.8|7133|1
1626398270000|2021-07-16 01:17:50|7136.3|7133.5|7136.9|7134.1|7136.9|7134.1|7136.3|7133.5|4
1626398280000|2021-07-16 01:18:00|7137.3|7134.5|7136.9|7134.1|7137.3|7134.5|7135.9|7133.1|26
1626398290000|2021-07-16 01:18:10|7136.8|7134|7136.3|7133.5|7137.8|7135|7135.9|7133.1|3
1626398300000|2021-07-16 01:18:20|7135.9|7133.1|7134.8|7132|7135.9|7133.1|7134.8|7132|4
1626398310000|2021-07-16 01:18:30|7133.9|7131.1|7134.8|7132|7134.8|7132|7133.9|7131.1|3
1626398320000|2021-07-16 01:18:40|7134.3|7131.5|7134.8|7132|7134.8|7132|7134.3|7131.5|1
1626398330000|2021-07-16 01:18:50|7134.7|7131.9|7134.8|7132|7134.8|7132|7134.7|7131.9|3
1626398340000|2021-07-16 01:19:00|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|2
1626398350000|2021-07-16 01:19:10|7134.3|7131.5|7131.8|7129|7134.3|7131.5|7131.3|7128.5|8
1626398370000|2021-07-16 01:19:30|7132.3|7129.5|7131.8|7129|7132.3|7129.5|7130.8|7128|4
1626398380000|2021-07-16 01:19:40|||||||||1
1626398390000|2021-07-16 01:19:50|7130.8|7128|7132.8|7130|7132.8|7130|7130.8|7128|3
1626398400000|2021-07-16 01:20:00|7131.8|7129|7132.3|7129.5|7132.3|7129.5|7131.8|7129|1
1626398410000|2021-07-16 01:20:10|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1626398420000|2021-07-16 01:20:20|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|3
1626398430000|2021-07-16 01:20:30|7130.8|7128|7130.8|7128|7130.8|7128|7130.8|7128|2
1626398440000|2021-07-16 01:20:40|7130.3|7127.5|7130.8|7128|7130.8|7128|7129.8|7127|3
1626398460000|2021-07-16 01:21:00|7131.3|7128.5|7131.8|7129|7131.8|7129|7131.3|7128.5|1
1626398490000|2021-07-16 01:21:30|7132.9|7128.9|7132.3|7129.5|7132.9|7130|7131.8|7128.9|16
1626398500000|2021-07-16 01:21:40|7132.8|7130|7132.8|7130|7132.8|7130|7132.3|7129.5|0
1626398510000|2021-07-16 01:21:50|7132.9|7130.1|7133.8|7131|7133.8|7131|7132.9|7130.1|0
1626398520000|2021-07-16 01:22:00|7134.3|7131.5|7134.8|7132|7134.8|7132|7133.8|7131|1
1626398540000|2021-07-16 01:22:20|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|2
1626398550000|2021-07-16 01:22:30|7134.8|7132|7136.2|7133.4|7136.3|7133.5|7134.8|7132|4
1626398560000|2021-07-16 01:22:40|7135.8|7133|7133.8|7131|7135.8|7133|7133.8|7131|0
1626398590000|2021-07-16 01:23:10|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|1
1626398600000|2021-07-16 01:23:20|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1626398610000|2021-07-16 01:23:30|||||||||1
1626398620000|2021-07-16 01:23:40|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|1
1626398630000|2021-07-16 01:23:50|7133.7|7130.9|7134.8|7132|7134.8|7132|7133.3|7130.5|2
1626398640000|2021-07-16 01:24:00|7134.9|7132.1|7135.3|7132.5|7135.8|7133|7134.8|7132|7
1626398650000|2021-07-16 01:24:10|7135.4|7132.6|7135.3|7132.5|7135.4|7132.6|7135.3|7132.5|2
1626398660000|2021-07-16 01:24:20|7134.8|7132|7133.8|7131|7134.8|7132|7133.8|7131|7
1626398670000|2021-07-16 01:24:30|7133.9|7131.1|7134.3|7131.5|7134.8|7132|7133.9|7131.1|7
1626398690000|2021-07-16 01:24:50|7134.8|7132|7133.8|7131|7134.8|7132|7133.8|7131|0
1626398700000|2021-07-16 01:25:00|7134.4|7131.6|7133.3|7130.5|7134.8|7132|7133.3|7130.5|6
1626398710000|2021-07-16 01:25:10|7132.8|7130|7134.8|7132|7134.8|7132|7132.8|7130|4
1626398720000|2021-07-16 01:25:20|7134.3|7131.5|7134.8|7132|7134.8|7132|7133.8|7131|3
1626398730000|2021-07-16 01:25:30|7133.8|7131|7135.7|7132.9|7135.7|7132.9|7133.8|7131|0
1626398740000|2021-07-16 01:25:40|7135.3|7132.5|7136.7|7133.9|7136.7|7133.9|7135.3|7132.5|3
1626398750000|2021-07-16 01:25:50|7137.8|7135|7138.8|7136|7138.8|7136|7137.3|7134.5|10
1626398760000|2021-07-16 01:26:00|7137.8|7135|7138.8|7136|7138.8|7136|7137.8|7135|0
1626398770000|2021-07-16 01:26:10|7139.3|7136.5|7138.7|7135.9|7139.3|7136.5|7138.7|7135.9|2
1626398780000|2021-07-16 01:26:20|7138.8|7136|7138.8|7136|7138.8|7136|7138.7|7135.9|2
1626398790000|2021-07-16 01:26:30|7139.7|7136.9|7139.8|7137|7139.8|7137|7138.8|7136|6
1626398800000|2021-07-16 01:26:40|7140.3|7137.5|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|1
1626398810000|2021-07-16 01:26:50|7139.8|7137|7139.8|7137|7140.3|7137.5|7139.8|7137|2
1626398820000|2021-07-16 01:27:00|7140.3|7137.5|7140.8|7138|7140.8|7138|7140.3|7137.5|4
1626398830000|2021-07-16 01:27:10|7140.7|7137.9|7139.8|7137|7140.8|7138|7139.8|7137|3
1626398840000|2021-07-16 01:27:20|7140.8|7138|7140.7|7137.9|7140.8|7138|7140.7|7137.9|10
1626398850000|2021-07-16 01:27:30|7141.3|7138.5|7140.8|7138|7141.3|7138.5|7140.8|7138|4
1626398860000|2021-07-16 01:27:40|7140.7|7137.9|7137.7|7134.9|7140.7|7137.9|7137.7|7134.9|4
1626398870000|2021-07-16 01:27:50|7137.8|7135|7138.7|7135.9|7138.7|7135.9|7137.8|7135|5
1626398880000|2021-07-16 01:28:00|7138.3|7135.5|7138.7|7135.9|7138.7|7135.9|7138.2|7135.4|1
1626398890000|2021-07-16 01:28:10|7137.8|7135|7137.7|7134.9|7137.8|7135|7137.7|7134.9|3
1626398900000|2021-07-16 01:28:20|7136.8|7134|7136.7|7133.9|7136.8|7134|7136.7|7133.9|5
1626398920000|2021-07-16 01:28:40|7135.8|7133|7135.7|7132.9|7135.8|7133|7135.7|7132.9|2
1626398930000|2021-07-16 01:28:50|7135.8|7133|7135.8|7133|7136.3|7133.5|7134.8|7132|31
1626398940000|2021-07-16 01:29:00|7135.3|7132.5|7134.8|7132|7135.8|7133|7134.8|7132|8
1626398950000|2021-07-16 01:29:10|7133.8|7131|7132.9|7130.1|7134.3|7131.5|7132.9|7130.1|10
1626398960000|2021-07-16 01:29:20|7133.3|7130.5|7135.9|7133.1|7136.8|7134|7132.8|7130|19
1626398970000|2021-07-16 01:29:30|7136.8|7134|7137.8|7135|7137.8|7135|7136.8|7134|29
1626398980000|2021-07-16 01:29:40|7137.4|7134.6|7136.8|7134|7137.4|7134.6|7136.8|7134|25
1626398990000|2021-07-16 01:29:50|7135.8|7133|7134.9|7132.1|7136.8|7134|7134.9|7132.1|58
1626399000000|2021-07-16 01:30:00|7134.8|7132|7134.8|7132|7135.8|7133|7134.8|7132|75
1626399010000|2021-07-16 01:30:10|7135.3|7132.5|7134.8|7132|7135.8|7133|7134.8|7132|1
1626399020000|2021-07-16 01:30:20|7135.7|7132.9|7135.8|7133|7135.8|7133|7134.8|7132|1
1626399030000|2021-07-16 01:30:30|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7135.8|7133|0
1626399040000|2021-07-16 01:30:40|7136.7|7133.9|7137.8|7135|7138.8|7136|7136.7|7133.9|3
1626399050000|2021-07-16 01:30:50|7138.3|7135.5|7138.7|7135.9|7138.7|7135.9|7138.3|7135.5|0
1626399060000|2021-07-16 01:31:00|7137.8|7135|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|2
1626399070000|2021-07-16 01:31:10|7138.8|7136|7138.7|7135.9|7139.7|7136.9|7138.7|7135.9|2
1626399080000|2021-07-16 01:31:20|7138.8|7136|7139.7|7136.9|7139.7|7136.9|7138.8|7136|2
1626399090000|2021-07-16 01:31:30|7138.8|7136|7137.7|7134.9|7139.7|7136.9|7137.7|7134.9|3
1626399100000|2021-07-16 01:31:40|7136.8|7134|7136.8|7134|7137.2|7134.4|7136.8|7134|0
1626399110000|2021-07-16 01:31:50|7137.7|7134.9|7138.7|7135.9|7138.7|7135.9|7137.2|7134.4|2
1626399120000|2021-07-16 01:32:00|7137.8|7135|7137.8|7135|7138.7|7135.9|7137.7|7134.9|3
1626399130000|2021-07-16 01:32:10|7137.7|7134.9|7137.2|7134.4|7137.7|7134.9|7136.8|7134|4
1626399140000|2021-07-16 01:32:20|7137.7|7134.9|7139.2|7136.4|7139.7|7136.9|7136.8|7134|5
1626399150000|2021-07-16 01:32:30|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|2
1626399160000|2021-07-16 01:32:40|7139.2|7136.4|7139.8|7137|7139.8|7137|7139.2|7136.4|1
1626399170000|2021-07-16 01:32:50|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7140.2|7137.4|2
1626399180000|2021-07-16 01:33:00|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|2
1626399190000|2021-07-16 01:33:10|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|6
1626399200000|2021-07-16 01:33:20|7140.8|7138|7141.2|7138.4|7141.7|7138.9|7140.8|7138|1
1626399210000|2021-07-16 01:33:30|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|2
1626399220000|2021-07-16 01:33:40|7140.8|7138|7140.2|7137.4|7141.2|7138.4|7139.7|7136.9|8
1626399230000|2021-07-16 01:33:50|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|3
1626399240000|2021-07-16 01:34:00|||||||||4
1626399260000|2021-07-16 01:34:20|7140.8|7138|7141.7|7138.9|7141.7|7138.9|7140.8|7138|1
1626399270000|2021-07-16 01:34:30|7140.8|7138|7140.7|7137.9|7141.2|7138.4|7140.7|7137.9|0
1626399280000|2021-07-16 01:34:40|7140.8|7138|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|3
1626399290000|2021-07-16 01:34:50|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7141.2|7138.4|1
1626399300000|2021-07-16 01:35:00|7142.6|7139.8|7141.7|7138.9|7142.7|7139.9|7141.7|7138.9|2
1626399320000|2021-07-16 01:35:20|7141.8|7139|7142.2|7139.4|7142.7|7139.9|7141.8|7139|3
1626399330000|2021-07-16 01:35:30|7141.7|7138.9|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|1
1626399340000|2021-07-16 01:35:40|||||||||2
1626399350000|2021-07-16 01:35:50|7140.8|7138|7141.7|7138.9|7141.7|7138.9|7140.8|7138|2
1626399360000|2021-07-16 01:36:00|7141.6|7138.8|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|2
1626399370000|2021-07-16 01:36:10|||||||||3
1626399380000|2021-07-16 01:36:20|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7141.2|7138.4|2
1626399390000|2021-07-16 01:36:30|7141.8|7139|7141.7|7138.9|7142.7|7139.9|7141.7|7138.9|2
1626399400000|2021-07-16 01:36:40|7141.8|7139|7141.7|7138.9|7142.7|7139.9|7141.7|7138.9|0
1626399410000|2021-07-16 01:36:50|7141.2|7138.4|7140.7|7137.9|7141.2|7138.4|7140.2|7137.4|9
1626399420000|2021-07-16 01:37:00|7140.2|7137.4|7139.7|7136.9|7140.2|7137.4|7138.8|7136|0
1626399430000|2021-07-16 01:37:10|||||||||2
1626399440000|2021-07-16 01:37:20|||||||||2
1626399450000|2021-07-16 01:37:30|7139.8|7137|7139.7|7136.9|7139.8|7137|7139.7|7136.9|3
1626399460000|2021-07-16 01:37:40|7139.8|7137|7141.7|7138.9|7141.7|7138.9|7139.8|7137|4
1626399470000|2021-07-16 01:37:50|7140.8|7138|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|4
1626399480000|2021-07-16 01:38:00|7141.7|7138.9|7140.7|7137.9|7142.7|7139.9|7140.7|7137.9|6
1626399490000|2021-07-16 01:38:10|7140.8|7138|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|1
1626399510000|2021-07-16 01:38:30|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|3
1626399540000|2021-07-16 01:39:00|7139.2|7136.4|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|0
1626399550000|2021-07-16 01:39:10|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7139.8|7137|1
1626399560000|2021-07-16 01:39:20|7140.2|7137.4|7140.7|7137.9|7141.7|7138.9|7139.8|7137|1
1626399570000|2021-07-16 01:39:30|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7140.7|7137.9|0
1626399590000|2021-07-16 01:39:50|7140.7|7137.9|7141.7|7138.9|7141.7|7138.9|7140.7|7137.9|9
1626399600000|2021-07-16 01:40:00|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7140.7|7137.9|0
1626399620000|2021-07-16 01:40:20|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|2
1626399630000|2021-07-16 01:40:30|7143.6|7140.8|7143.7|7140.9|7143.8|7141|7143.6|7140.8|10
1626399640000|2021-07-16 01:40:40|7143.8|7141|7144.7|7141.9|7144.7|7141.9|7143.8|7141|0
1626399650000|2021-07-16 01:40:50|||||||||1
1626399660000|2021-07-16 01:41:00|7144.2|7141.4|7144.7|7141.9|7144.7|7141.9|7144.2|7141.4|8
1626399670000|2021-07-16 01:41:10|||||||||3
1626399680000|2021-07-16 01:41:20|||||||||1
1626399690000|2021-07-16 01:41:30|7143.8|7141|7143.7|7140.9|7143.8|7141|7143.7|7140.9|3
1626399730000|2021-07-16 01:42:10|7143.2|7140.4|7143.7|7140.9|7143.7|7140.9|7143.2|7140.4|1
1626399750000|2021-07-16 01:42:30|7144.2|7141.4|7143.7|7140.9|7144.7|7141.9|7143.7|7140.9|2
1626399760000|2021-07-16 01:42:40|7143.8|7141|7144.7|7141.9|7144.7|7141.9|7143.8|7141|1
1626399770000|2021-07-16 01:42:50|7143.8|7141|7143.7|7140.9|7143.8|7141|7143.7|7140.9|1
1626399780000|2021-07-16 01:43:00|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7143.7|7140.9|1
1626399790000|2021-07-16 01:43:10|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|1
1626399810000|2021-07-16 01:43:30|||||||||1
1626399820000|2021-07-16 01:43:40|7143.6|7140.8|7143.7|7140.9|7143.7|7140.9|7143.2|7140.4|10
1626399830000|2021-07-16 01:43:50|7143.6|7140.8|7141.7|7138.9|7143.6|7140.8|7140.8|7138|5
1626399840000|2021-07-16 01:44:00|7140.8|7138|7140.7|7137.9|7140.8|7138|7140.7|7137.9|3
1626399850000|2021-07-16 01:44:10|7140.2|7137.4|7141.7|7138.9|7141.7|7138.9|7139.7|7136.9|2
1626399860000|2021-07-16 01:44:20|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1626399870000|2021-07-16 01:44:30|7140.2|7137.4|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|1
1626399880000|2021-07-16 01:44:40|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1626399890000|2021-07-16 01:44:50|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7140.2|7137.4|1
1626399900000|2021-07-16 01:45:00|7140.8|7138|7140.7|7137.9|7140.8|7138|7139.8|7137|3
1626399910000|2021-07-16 01:45:10|7140.2|7137.4|7138.7|7135.9|7140.7|7137.9|7138.7|7135.9|4
1626399920000|2021-07-16 01:45:20|7139.2|7136.4|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|2
1626399930000|2021-07-16 01:45:30|7138.8|7136|7139.7|7136.9|7139.7|7136.9|7138.8|7136|1
1626399940000|2021-07-16 01:45:40|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|0
1626399950000|2021-07-16 01:45:50|7139.7|7136.9|7138.7|7135.9|7139.7|7136.9|7138.7|7135.9|1
1626399960000|2021-07-16 01:46:00|7137.8|7135|7138.7|7135.9|7138.7|7135.9|7137.8|7135|1
1626399970000|2021-07-16 01:46:10|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|1
1626399980000|2021-07-16 01:46:20|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|0
1626399990000|2021-07-16 01:46:30|7139.8|7137|7139.7|7136.9|7139.8|7137|7139.7|7136.9|5
1626400000000|2021-07-16 01:46:40|||||||||1
1626400030000|2021-07-16 01:47:10|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|0
1626400040000|2021-07-16 01:47:20|7139.7|7136.9|7139.7|7136.9|7139.8|7137|7139.7|7136.9|1
1626400060000|2021-07-16 01:47:40|7139.2|7136.4|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|0
1626400070000|2021-07-16 01:47:50|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7138.8|7136|0
1626400080000|2021-07-16 01:48:00|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|0
1626400090000|2021-07-16 01:48:10|7138.8|7136|7139.7|7136.9|7139.7|7136.9|7138.8|7136|0
1626400100000|2021-07-16 01:48:20|7139.2|7136.4|7138.7|7135.9|7139.7|7136.9|7138.7|7135.9|3
1626400120000|2021-07-16 01:48:40|7139.7|7136.9|7139.2|7136.4|7139.7|7136.9|7138.7|7135.9|0
1626400130000|2021-07-16 01:48:50|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|0
1626400140000|2021-07-16 01:49:00|7140.7|7137.9|7143.7|7140.9|7143.7|7140.9|7140.7|7137.9|3
1626400150000|2021-07-16 01:49:10|7143.2|7140.4|7143.2|7140.4|7143.7|7140.9|7143.2|7140.4|1
1626400160000|2021-07-16 01:49:20|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|0
1626400170000|2021-07-16 01:49:30|7143.8|7141|7144.8|7142|7144.8|7142|7143.8|7141|4
1626400180000|2021-07-16 01:49:40|7144.7|7141.9|7144.7|7141.9|7145.7|7142.9|7144.2|7141.4|2
1626400190000|2021-07-16 01:49:50|7145.2|7142.4|7144.7|7141.9|7145.2|7142.4|7144.2|7141.4|0
1626400200000|2021-07-16 01:50:00|7144.2|7141.4|7144.7|7141.9|7144.8|7142|7144.2|7141.4|5
1626400210000|2021-07-16 01:50:10|7144.8|7142|7144.8|7142|7145.2|7142.4|7144.7|7141.9|1
1626400220000|2021-07-16 01:50:20|7144.7|7141.9|7145.7|7142.9|7145.7|7142.9|7144.7|7141.9|1
1626400230000|2021-07-16 01:50:30|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|4
1626400240000|2021-07-16 01:50:40|7144.8|7142|7143.7|7140.9|7145.2|7142.4|7143.7|7140.9|3
1626400250000|2021-07-16 01:50:50|7144.2|7141.4|7144.7|7141.9|7144.7|7141.9|7144.2|7141.4|3
1626400260000|2021-07-16 01:51:00|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|36
1626400270000|2021-07-16 01:51:10|7144.7|7141.9|7145.7|7142.9|7145.7|7142.9|7144.7|7141.9|7
1626400280000|2021-07-16 01:51:20|7146.2|7143.4|7145.2|7142.4|7146.2|7143.4|7144.7|7141.9|7
1626400290000|2021-07-16 01:51:30|7144.7|7141.9|7144.7|7141.9|7144.8|7142|7144.7|7141.9|6
1626400300000|2021-07-16 01:51:40|7144.8|7142|7144.7|7141.9|7144.8|7142|7144.7|7141.9|1
1626400320000|2021-07-16 01:52:00|||||||||1
1626400330000|2021-07-16 01:52:10|||||||||2
1626400340000|2021-07-16 01:52:20|7143.8|7141|7144.7|7141.9|7144.7|7141.9|7143.8|7141|1
1626400350000|2021-07-16 01:52:30|7143.8|7141|7144.7|7141.9|7144.8|7142|7143.8|7141|1
1626400360000|2021-07-16 01:52:40|7143.8|7141|7145.7|7142.9|7145.7|7142.9|7143.8|7141|2
1626400370000|2021-07-16 01:52:50|7145.8|7143|7146.3|7143.5|7146.8|7144|7145.7|7142.9|34
1626400380000|2021-07-16 01:53:00|7146.8|7144|7147.8|7145|7147.8|7145|7145.9|7143.1|4
1626400390000|2021-07-16 01:53:10|7146.8|7144|7146.8|7144|7146.8|7144|7145.8|7143|13
1626400400000|2021-07-16 01:53:20|7146.9|7144.1|7147.3|7144.5|7147.8|7145|7145.9|7143.1|3
1626400410000|2021-07-16 01:53:30|7146.8|7144|7146.8|7144|7147.8|7145|7146.8|7144|0
1626400420000|2021-07-16 01:53:40|7147.3|7144.5|7146.8|7144|7147.3|7144.5|7146.8|7144|0
1626400430000|2021-07-16 01:53:50|7146.9|7144.1|7146.8|7144|7146.9|7144.1|7146.8|7144|2
1626400440000|2021-07-16 01:54:00|7147.7|7144.9|7146.8|7144|7147.8|7145|7146.8|7144|2
1626400450000|2021-07-16 01:54:10|7146.9|7144.1|7147.8|7145|7147.8|7145|7146.9|7144.1|10
1626400460000|2021-07-16 01:54:20|7147.3|7144.5|7147.3|7144.5|7147.8|7145|7146.9|7144.1|0
1626400470000|2021-07-16 01:54:30|7146.8|7144|7146.8|7144|7146.8|7144|7146.8|7144|0
1626400480000|2021-07-16 01:54:40|7147.8|7145|7146.8|7144|7147.8|7145|7146.8|7144|3
1626400490000|2021-07-16 01:54:50|7145.9|7143.1|7145.3|7142.5|7145.9|7143.1|7144.9|7142.1|4
1626400500000|2021-07-16 01:55:00|7144.9|7142.1|7144.8|7142|7145.3|7142.5|7144.8|7142|8
1626400510000|2021-07-16 01:55:10|7144.3|7141.5|7143.8|7141|7144.8|7142|7143.8|7141|13
1626400520000|2021-07-16 01:55:20|7144.8|7142|7142.8|7140|7144.8|7142|7142.8|7140|14
1626400530000|2021-07-16 01:55:30|7141.8|7139|7142.3|7139.5|7142.8|7140|7141.8|7139|5
1626400540000|2021-07-16 01:55:40|7141.8|7139|7141.8|7139|7141.8|7139|7141.8|7139|0
1626400550000|2021-07-16 01:55:50|7141.9|7139.1|7142.8|7140|7143.3|7140.5|7141.8|7139|5
1626400560000|2021-07-16 01:56:00|7143.8|7141|7142.8|7140|7143.8|7141|7142.8|7140|1
1626400580000|2021-07-16 01:56:20|7141.8|7139|7142.3|7139.5|7142.3|7139.5|7141.8|7139|0
1626400590000|2021-07-16 01:56:30|7142.7|7139.9|7143.3|7140.5|7143.3|7140.5|7141.8|7139|3
1626400600000|2021-07-16 01:56:40|7142.8|7140|7143.8|7141|7144.3|7141.5|7142.8|7140|9
1626400610000|2021-07-16 01:56:50|7143.3|7140.5|7143.8|7141|7143.8|7141|7142.8|7140|4
1626400620000|2021-07-16 01:57:00|7142.8|7140|7143.3|7140.5|7143.8|7141|7142.8|7140|10
1626400630000|2021-07-16 01:57:10|7143.8|7141|7144.8|7142|7144.8|7142|7143.8|7141|2
1626400640000|2021-07-16 01:57:20|7143.9|7141.1|7144.8|7142|7144.8|7142|7143.8|7141|2
1626400650000|2021-07-16 01:57:30|7144.3|7141.5|7143.8|7141|7144.3|7141.5|7142.9|7140.1|0
1626400660000|2021-07-16 01:57:40|7143.9|7141.1|7143.8|7141|7144.3|7141.5|7143.8|7141|2
1626400670000|2021-07-16 01:57:50|||||||||1
1626400680000|2021-07-16 01:58:00|7144.3|7141.5|7143.8|7141|7144.3|7141.5|7143.8|7141|3
1626400700000|2021-07-16 01:58:20|7143.9|7141.1|7144.8|7142|7144.8|7142|7143.9|7141.1|3
1626400710000|2021-07-16 01:58:30|7143.9|7141.1|7144.8|7142|7144.8|7142|7143.8|7141|4
1626400720000|2021-07-16 01:58:40|7145.3|7142.5|7144.8|7142|7145.8|7143|7144.8|7142|4
1626400730000|2021-07-16 01:58:50|||||||||1
1626400740000|2021-07-16 01:59:00|7144.9|7142.1|7145.8|7143|7146.3|7143.5|7144.9|7142.1|5
1626400750000|2021-07-16 01:59:10|7144.9|7142.1|7142.8|7140|7145.8|7143|7142.8|7140|21
1626400760000|2021-07-16 01:59:20|7143.3|7140.5|7142.8|7140|7143.8|7141|7142.8|7140|4
1626400770000|2021-07-16 01:59:30|7142.3|7139.5|7142.8|7140|7142.8|7140|7141.9|7139.1|6
1626400780000|2021-07-16 01:59:40|7142.7|7139.9|7142.8|7140|7142.8|7140|7141.8|7139|0
1626400790000|2021-07-16 01:59:50|7142.3|7139.5|7142.8|7140|7142.8|7140|7141.8|7139|0
1626400800000|2021-07-16 02:00:00|||||||||4
1626400810000|2021-07-16 02:00:10|7142.9|7140.1|7142.8|7140|7142.9|7140.1|7142.8|7140|3
1626400820000|2021-07-16 02:00:20|7143.3|7140.5|7142.8|7140|7143.8|7141|7141.8|7139|0
1626400830000|2021-07-16 02:00:30|7143.7|7140.9|7143.8|7141|7144.3|7141.5|7142.9|7140.1|0
1626400840000|2021-07-16 02:00:40|7144.3|7141.5|7144.8|7142|7144.8|7142|7143.8|7141|0
1626400850000|2021-07-16 02:00:50|7145.3|7142.5|7146.3|7143.5|7146.3|7143.5|7145.3|7142.5|2
1626400860000|2021-07-16 02:01:00|7145.8|7143|7145.8|7143|7146.8|7144|7145.8|7143|2
1626400870000|2021-07-16 02:01:10|7144.8|7142|7143.8|7141|7144.8|7142|7143.8|7141|1
1626400880000|2021-07-16 02:01:20|7144.8|7142|7143.8|7141|7144.8|7142|7142.9|7140.1|7
1626400890000|2021-07-16 02:01:30|7143.3|7140.5|7143.8|7141|7143.8|7141|7142.8|7140|2
1626400900000|2021-07-16 02:01:40|7144.3|7141.5|7144.8|7142|7144.8|7142|7144.3|7141.5|0
1626400910000|2021-07-16 02:01:50|7143.9|7141.1|7143.3|7140.5|7143.9|7141.1|7142.9|7140.1|2
1626400920000|2021-07-16 02:02:00|7143.8|7141|7144.3|7141.5|7144.8|7142|7143.8|7141|2
1626400930000|2021-07-16 02:02:10|7144.8|7142|7144.8|7142|7144.8|7142|7144.3|7141.5|0
1626400940000|2021-07-16 02:02:20|7145.7|7142.9|7145.8|7143|7145.8|7143|7144.8|7142|2
1626400950000|2021-07-16 02:02:30|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7144.8|7142|1
1626400970000|2021-07-16 02:02:50|7144.9|7142.1|7145.3|7142.5|7145.3|7142.5|7144.9|7142.1|0
1626400980000|2021-07-16 02:03:00|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|0
1626400990000|2021-07-16 02:03:10|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7144.8|7142|2
1626401010000|2021-07-16 02:03:30|7144.3|7141.5|7144.8|7142|7145.3|7142.5|7143.9|7141.1|1
1626401020000|2021-07-16 02:03:40|7145.7|7142.9|7144.8|7142|7145.7|7142.9|7144.8|7142|0
1626401030000|2021-07-16 02:03:50|7143.8|7141|7142.9|7140.1|7143.8|7141|7142.9|7140.1|4
1626401040000|2021-07-16 02:04:00|7143.8|7141|7143.8|7141|7143.8|7141|7142.8|7140|3
1626401050000|2021-07-16 02:04:10|7143.9|7141.1|7143.8|7141|7143.9|7141.1|7143.8|7141|0
1626401060000|2021-07-16 02:04:20|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.8|7141|1
1626401070000|2021-07-16 02:04:30|7143.8|7141|7143.8|7141|7143.8|7141|7142.9|7140.1|2
1626401080000|2021-07-16 02:04:40|7142.9|7140.1|7141.9|7139.1|7142.9|7140.1|7141.9|7139.1|3
1626401090000|2021-07-16 02:04:50|7141.8|7139|7141.8|7139|7141.8|7139|7141.8|7139|1
1626401100000|2021-07-16 02:05:00|7140.9|7138.1|7140.8|7138|7141.8|7139|7139.9|7137.1|4
1626401110000|2021-07-16 02:05:10|7139.9|7137.1|7140.8|7138|7141.8|7139|7139.9|7137.1|1
1626401120000|2021-07-16 02:05:20|7141.7|7138.9|7142.8|7140|7142.8|7140|7141.7|7138.9|28
1626401130000|2021-07-16 02:05:30|7142.3|7139.5|7142.8|7140|7142.8|7140|7141.9|7139.1|0
1626401140000|2021-07-16 02:05:40|7142.9|7140.1|7143.8|7141|7143.8|7141|7142.9|7140.1|2
1626401150000|2021-07-16 02:05:50|7143.9|7141.1|7145.8|7143|7145.8|7143|7143.9|7141.1|3
1626401160000|2021-07-16 02:06:00|7144.9|7142.1|7144.8|7142|7145.8|7143|7144.8|7142|0
1626401170000|2021-07-16 02:06:10|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|2
1626401180000|2021-07-16 02:06:20|7144.3|7141.5|7144.8|7142|7144.8|7142|7143.8|7141|5
1626401190000|2021-07-16 02:06:30|7144.9|7142.1|7144.8|7142|7145.8|7143|7144.8|7142|5
1626401210000|2021-07-16 02:06:50|7144.9|7142.1|7146.8|7144|7146.9|7144.1|7144.9|7142.1|5
1626401220000|2021-07-16 02:07:00|7147.7|7144.9|7146.8|7144|7147.7|7144.9|7146.8|7144|0
1626401230000|2021-07-16 02:07:10|7145.8|7143|7145.8|7143|7145.8|7143|7144.9|7142.1|4
1626401240000|2021-07-16 02:07:20|7145.3|7142.5|7145.8|7143|7145.8|7143|7145.3|7142.5|0
1626401250000|2021-07-16 02:07:30|7145.9|7143.1|7145.9|7143.1|7146.3|7143.5|7145.9|7143.1|1
1626401260000|2021-07-16 02:07:40|7145.8|7143|7145.9|7143.1|7146.3|7143.5|7145.8|7143|0
1626401270000|2021-07-16 02:07:50|7146.8|7144|7146.3|7143.5|7146.9|7144.1|7145.9|7143.1|3
1626401280000|2021-07-16 02:08:00|7145.9|7143.1|7146.3|7143.5|7146.3|7143.5|7144.8|7142|4
1626401290000|2021-07-16 02:08:10|7146.8|7144|7147.8|7145|7147.8|7145|7145.8|7143|4
1626401300000|2021-07-16 02:08:20|7148.8|7146|7148.8|7146|7148.8|7146|7148.4|7145.6|31
1626401310000|2021-07-16 02:08:30|7149.3|7146.5|7149.8|7147|7149.8|7147|7148.9|7146.1|13
1626401320000|2021-07-16 02:08:40|7149.3|7146.5|7150.8|7148|7150.8|7148|7149.3|7146.5|9
1626401330000|2021-07-16 02:08:50|7150.3|7147.5|7149.9|7147.1|7150.3|7147.5|7149.9|7147.1|2
1626401340000|2021-07-16 02:09:00|7150.8|7148|7150.9|7148.1|7150.9|7148.1|7149.9|7147.1|7
1626401350000|2021-07-16 02:09:10|7150.4|7147.6|7150.8|7148|7150.8|7148|7150.4|7147.6|4
1626401360000|2021-07-16 02:09:20|7150.3|7147.5|7150.8|7148|7150.8|7148|7150.3|7147.5|5
1626401370000|2021-07-16 02:09:30|7150.9|7148.1|7152.8|7150|7152.8|7150|7150.8|7148|16
1626401380000|2021-07-16 02:09:40|7152.9|7150.1|7153.8|7151|7153.8|7151|7152.8|7150|10
1626401390000|2021-07-16 02:09:50|7154.7|7151.9|7153.8|7151|7154.8|7152|7152.9|7150.1|7
1626401400000|2021-07-16 02:10:00|7153.7|7150.9|7151.8|7149|7153.7|7150.9|7151.8|7149|6
1626401410000|2021-07-16 02:10:10|7151.3|7148.5|7150.9|7148.1|7151.8|7149|7150.9|7148.1|3
1626401420000|2021-07-16 02:10:20|7150.8|7148|7150.8|7148|7151.3|7148.5|7150.8|7148|6
1626401430000|2021-07-16 02:10:30|7151.7|7148.9|7150.8|7148|7151.9|7149.1|7149.8|7147|7
1626401440000|2021-07-16 02:10:40|7150.9|7148.1|7150.9|7148.1|7151.3|7148.5|7150.8|7148|1
1626401450000|2021-07-16 02:10:50|7150.8|7148|7151.8|7149|7151.8|7149|7150.8|7148|1
1626401460000|2021-07-16 02:11:00|7151.3|7148.5|7150.8|7148|7151.3|7148.5|7150.8|7148|1
1626401470000|2021-07-16 02:11:10|7151.3|7148.5|7152.3|7149.5|7152.3|7149.5|7150.8|7148|13
1626401480000|2021-07-16 02:11:20|7152.8|7150|7152.8|7150|7152.8|7150|7152.3|7149.5|1
1626401490000|2021-07-16 02:11:30|7151.8|7149|7151.8|7149|7151.8|7149|7151.8|7149|0
1626401510000|2021-07-16 02:11:50|||||||||1
1626401520000|2021-07-16 02:12:00|7151.9|7149.1|7152.3|7149.5|7152.8|7150|7151.8|7149|9
1626401530000|2021-07-16 02:12:10|7151.8|7149|7151.8|7149|7151.8|7149|7151.8|7149|2
1626401540000|2021-07-16 02:12:20|7150.9|7148.1|7151.8|7149|7151.8|7149|7150.9|7148.1|2
1626401550000|2021-07-16 02:12:30|7150.9|7148.1|7150.3|7147.5|7150.9|7148.1|7150.3|7147.5|7
1626401560000|2021-07-16 02:12:40|7150.8|7148|7149.8|7147|7150.8|7148|7149.8|7147|0
1626401570000|2021-07-16 02:12:50|7150.8|7148|7149.8|7147|7150.8|7148|7149.8|7147|4
1626401580000|2021-07-16 02:13:00|7149.9|7147.1|7150.8|7148|7151.3|7148.5|7149.9|7147.1|4
1626401590000|2021-07-16 02:13:10|7151.8|7149|7150.3|7147.5|7151.8|7149|7149.8|7147|1
1626401600000|2021-07-16 02:13:20|7149.8|7147|7151.3|7148.5|7151.3|7148.5|7149.8|7147|7
1626401610000|2021-07-16 02:13:30|7150.8|7148|7152.8|7150|7152.8|7150|7150.8|7148|5
1626401620000|2021-07-16 02:13:40|||||||||2
1626401630000|2021-07-16 02:13:50|7153.7|7150.9|7153.8|7151|7153.8|7151|7153.7|7150.9|8
1626401640000|2021-07-16 02:14:00|7152.8|7150|7152.8|7150|7153.3|7150.5|7152.8|7150|3
1626401650000|2021-07-16 02:14:10|7152.9|7150.1|7153.8|7151|7154.3|7151.5|7152.9|7150.1|8
1626401660000|2021-07-16 02:14:20|7152.8|7150|7153.8|7151|7153.8|7151|7152.8|7150|4
1626401670000|2021-07-16 02:14:30|7153.3|7150.5|7153.8|7151|7153.9|7151.1|7152.9|7150.1|3
1626401680000|2021-07-16 02:14:40|7153.9|7151.1|7152.9|7150.1|7153.9|7151.1|7152.9|7150.1|4
1626401690000|2021-07-16 02:14:50|7153.3|7150.5|7152.8|7150|7153.8|7151|7152.8|7150|9
1626401700000|2021-07-16 02:15:00|7153.3|7150.5|7152.8|7150|7153.8|7151|7152.8|7150|1
1626401710000|2021-07-16 02:15:10|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|1
1626401720000|2021-07-16 02:15:20|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|1
1626401740000|2021-07-16 02:15:40|7152.3|7149.5|7152.8|7150|7152.8|7150|7151.9|7149.1|1
1626401760000|2021-07-16 02:16:00|7152.3|7149.5|7151.8|7149|7152.3|7149.5|7151.8|7149|1
1626401770000|2021-07-16 02:16:10|7152.3|7149.5|7152.8|7150|7152.8|7150|7152.3|7149.5|2
1626401790000|2021-07-16 02:16:30|||||||||3
1626401810000|2021-07-16 02:16:50|||||||||3
1626401820000|2021-07-16 02:17:00|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7150.8|7148|10
1626401830000|2021-07-16 02:17:10|7151.8|7149|7151.8|7149|7151.8|7149|7151.8|7149|0
1626401840000|2021-07-16 02:17:20|7151.7|7148.9|7151.3|7148.5|7151.7|7148.9|7151.3|7148.5|3
1626401850000|2021-07-16 02:17:30|7150.8|7148|7151.8|7149|7151.8|7149|7150.8|7148|1
1626401860000|2021-07-16 02:17:40|7151.7|7148.9|7151.8|7149|7151.8|7149|7151.3|7148.5|0
1626401890000|2021-07-16 02:18:10|7152.3|7149.5|7152.8|7150|7152.8|7150|7152.3|7149.5|6
1626401900000|2021-07-16 02:18:20|7153.3|7150.5|7152.8|7150|7153.3|7150.5|7152.8|7150|3
1626401960000|2021-07-16 02:19:20|7152.3|7149.5|7151.8|7149|7152.3|7149.5|7151.8|7149|1
1626401970000|2021-07-16 02:19:30|7152.8|7150|7153.8|7151|7153.8|7151|7152.8|7150|7
1626401980000|2021-07-16 02:19:40|7153.3|7150.5|7152.9|7150.1|7153.3|7150.5|7152.8|7150|3
1626401990000|2021-07-16 02:19:50|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|2
1626402000000|2021-07-16 02:20:00|||||||||1
1626402010000|2021-07-16 02:20:10|||||||||2
1626402020000|2021-07-16 02:20:20|7151.8|7149|7151.7|7148.9|7151.8|7149|7150.8|7148|253
1626402030000|2021-07-16 02:20:30|7150.8|7148|7150.8|7148|7150.8|7148|7150.8|7148|0
1626402040000|2021-07-16 02:20:40|7151.2|7148.4|7150.8|7148|7151.3|7148.5|7150.8|7148|0
1626402080000|2021-07-16 02:21:20|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7149.8|7147|1
1626402090000|2021-07-16 02:21:30|7150.2|7147.4|7149.8|7147|7150.2|7147.4|7149.8|7147|1
1626402100000|2021-07-16 02:21:40|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|3
1626402110000|2021-07-16 02:21:50|7151.2|7148.4|7151.7|7148.9|7151.7|7148.9|7151.2|7148.4|0
1626402130000|2021-07-16 02:22:10|||||||||1
1626402150000|2021-07-16 02:22:30|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|2
1626402160000|2021-07-16 02:22:40|||||||||1
1626402170000|2021-07-16 02:22:50|7152.8|7150|7153.7|7150.9|7153.7|7150.9|7152.8|7150|0
1626402180000|2021-07-16 02:23:00|7153.8|7151|7153.7|7150.9|7153.8|7151|7153.7|7150.9|7
1626402190000|2021-07-16 02:23:10|||||||||1
1626402200000|2021-07-16 02:23:20|7152.8|7150|7152.7|7149.9|7153.2|7150.4|7152.7|7149.9|3
1626402210000|2021-07-16 02:23:30|7153.7|7150.9|7152.8|7150|7153.7|7150.9|7152.8|7150|0
1626402220000|2021-07-16 02:23:40|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|1
1626402230000|2021-07-16 02:23:50|||||||||6
1626402240000|2021-07-16 02:24:00|7152.8|7150|7153.7|7150.9|7153.7|7150.9|7152.8|7150|1
1626402250000|2021-07-16 02:24:10|||||||||1
1626402260000|2021-07-16 02:24:20|7153.8|7151|7153.8|7151|7153.8|7151|7153.8|7151|0
1626402270000|2021-07-16 02:24:30|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|1
1626402280000|2021-07-16 02:24:40|||||||||3
1626402290000|2021-07-16 02:24:50|||||||||2
1626402300000|2021-07-16 02:25:00|7154.2|7151.4|7154.7|7151.9|7154.7|7151.9|7154.2|7151.4|1
1626402310000|2021-07-16 02:25:10|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|2
1626402320000|2021-07-16 02:25:20|7152.7|7149.9|7152.8|7150|7152.8|7150|7152.7|7149.9|2
1626402330000|2021-07-16 02:25:30|7152.7|7149.9|7152.7|7149.9|7152.8|7150|7152.7|7149.9|1
1626402340000|2021-07-16 02:25:40|7152.2|7149.4|7151.7|7148.9|7152.2|7149.4|7151.7|7148.9|4
1626402350000|2021-07-16 02:25:50|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|4
1626402360000|2021-07-16 02:26:00|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|2
1626402370000|2021-07-16 02:26:10|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1626402410000|2021-07-16 02:26:50|7150.2|7147.4|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|5
1626402420000|2021-07-16 02:27:00|7149.7|7146.9|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|2
1626402430000|2021-07-16 02:27:10|7150.2|7147.4|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|2
1626402440000|2021-07-16 02:27:20|7151.1|7148.3|7151.7|7148.9|7151.7|7148.9|7151.1|7148.3|2
1626402450000|2021-07-16 02:27:30|7151.2|7148.4|7150.7|7147.9|7151.2|7148.4|7150.7|7147.9|1
1626402470000|2021-07-16 02:27:50|7150.2|7147.4|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|0
1626402480000|2021-07-16 02:28:00|7150.2|7147.4|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|0
1626402490000|2021-07-16 02:28:10|7150.6|7147.8|7150.2|7147.4|7150.7|7147.9|7149.7|7146.9|1
1626402500000|2021-07-16 02:28:20|7149.7|7146.9|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|1
1626402540000|2021-07-16 02:29:00|||||||||1
1626402570000|2021-07-16 02:29:30|||||||||2
1626402580000|2021-07-16 02:29:40|7150.2|7147.4|7149.7|7146.9|7150.7|7147.9|7149.7|7146.9|1
1626402590000|2021-07-16 02:29:50|7150.2|7147.4|7149.7|7146.9|7150.7|7147.9|7149.7|7146.9|1
1626402600000|2021-07-16 02:30:00|7148.7|7145.9|7149.7|7146.9|7149.7|7146.9|7148.7|7145.9|7
1626402610000|2021-07-16 02:30:10|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|1
1626402620000|2021-07-16 02:30:20|7148.7|7145.9|7149.2|7146.4|7149.2|7146.4|7148.7|7145.9|2
1626402630000|2021-07-16 02:30:30|7148.7|7145.9|7146.7|7143.9|7148.7|7145.9|7146.7|7143.9|17
1626402640000|2021-07-16 02:30:40|7146.8|7144|7146.7|7143.9|7147.2|7144.4|7145.7|7142.9|8
1626402650000|2021-07-16 02:30:50|7146.2|7143.4|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|3
1626402660000|2021-07-16 02:31:00|7146.2|7143.4|7145.7|7142.9|7146.2|7143.4|7145.2|7142.4|5
1626402670000|2021-07-16 02:31:10|7144.7|7141.9|7144.2|7141.4|7144.8|7142|7143.7|7140.9|12
1626402680000|2021-07-16 02:31:20|7144.7|7141.9|7144.2|7141.4|7144.7|7141.9|7143.7|7140.9|4
1626402690000|2021-07-16 02:31:30|7143.7|7140.9|7144.2|7141.4|7144.7|7141.9|7143.7|7140.9|5
1626402700000|2021-07-16 02:31:40|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7144.2|7141.4|3
1626402710000|2021-07-16 02:31:50|7144.8|7142|7145.7|7142.9|7146.7|7143.9|7144.8|7142|4
1626402720000|2021-07-16 02:32:00|7146.2|7143.4|7145.7|7142.9|7146.7|7143.9|7144.7|7141.9|6
1626402730000|2021-07-16 02:32:10|7145.2|7142.4|7145.2|7142.4|7145.7|7142.9|7145.2|7142.4|0
1626402740000|2021-07-16 02:32:20|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.2|7142.4|2
1626402750000|2021-07-16 02:32:30|7145.2|7142.4|7145.2|7142.4|7146.2|7143.4|7144.7|7141.9|4
1626402760000|2021-07-16 02:32:40|7144.7|7141.9|7145.2|7142.4|7145.7|7142.9|7144.7|7141.9|0
1626402770000|2021-07-16 02:32:50|7145.7|7142.9|7142.7|7139.9|7145.7|7142.9|7142.7|7139.9|6
1626402780000|2021-07-16 02:33:00|7142.2|7139.4|7142.7|7139.9|7143.2|7140.4|7141.8|7139|3
1626402790000|2021-07-16 02:33:10|7142.3|7139.5|7142.7|7139.9|7142.7|7139.9|7142.2|7139.4|3
1626402800000|2021-07-16 02:33:20|||||||||5
1626402810000|2021-07-16 02:33:30|7143.2|7140.4|7142.7|7139.9|7143.3|7140.5|7141.8|7139|5
1626402820000|2021-07-16 02:33:40|7142.3|7139.5|7142.2|7139.4|7142.3|7139.5|7142.2|7139.4|0
1626402830000|2021-07-16 02:33:50|7142.8|7140|7141.8|7139|7142.8|7140|7141.8|7139|7
1626402840000|2021-07-16 02:34:00|7142.2|7139.4|7141.7|7138.9|7142.8|7140|7141.7|7138.9|20
1626402850000|2021-07-16 02:34:10|7140.7|7137.9|7140.3|7137.5|7140.8|7138|7139.2|7136.4|15
1626402860000|2021-07-16 02:34:20|7140.7|7137.9|7139.3|7136.5|7140.7|7137.9|7137.8|7135|23
1626402870000|2021-07-16 02:34:30|7139.8|7137|7139.8|7137|7139.8|7137|7138.8|7136|7
1626402880000|2021-07-16 02:34:40|7140.2|7137.4|7139.8|7137|7140.7|7137.9|7139.8|7137|3
1626402890000|2021-07-16 02:34:50|7140.3|7137.5|7140.7|7137.9|7140.7|7137.9|7140.3|7137.5|0
1626402900000|2021-07-16 02:35:00|7139.8|7137|7139.8|7137|7139.8|7137|7139.7|7136.9|0
1626402910000|2021-07-16 02:35:10|7139.7|7136.9|7139.8|7137|7139.8|7137|7139.3|7136.5|0
1626402920000|2021-07-16 02:35:20|7139.7|7136.9|7139.8|7137|7139.8|7137|7139.3|7136.5|1
1626402930000|2021-07-16 02:35:30|7140.3|7137.5|7140.8|7138|7140.8|7138|7140.3|7137.5|2
1626402940000|2021-07-16 02:35:40|7141.2|7138.4|7140.8|7138|7141.3|7138.5|7140.8|7138|2
1626402950000|2021-07-16 02:35:50|7140.7|7137.9|7140.7|7137.9|7140.8|7138|7140.7|7137.9|0
1626402960000|2021-07-16 02:36:00|7139.8|7137|7140.7|7137.9|7141.7|7138.9|7139.8|7137|2
1626402970000|2021-07-16 02:36:10|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.2|7137.4|0
1626402980000|2021-07-16 02:36:20|7140.2|7137.4|7139.8|7137|7140.3|7137.5|7139.8|7137|0
1626402990000|2021-07-16 02:36:30|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|0
1626403000000|2021-07-16 02:36:40|7139.8|7137|7140.3|7137.5|7140.7|7137.9|7139.8|7137|1
1626403010000|2021-07-16 02:36:50|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7139.8|7137|1
1626403020000|2021-07-16 02:37:00|7140.8|7138|7140.7|7137.9|7140.8|7138|7140.7|7137.9|3
1626403030000|2021-07-16 02:37:10|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7141.2|7138.4|0
1626403040000|2021-07-16 02:37:20|7142.6|7139.8|7142.7|7139.9|7142.7|7139.9|7141.8|7139|1
1626403050000|2021-07-16 02:37:30|||||||||2
1626403060000|2021-07-16 02:37:40|7142.8|7140|7142.7|7139.9|7142.8|7140|7142.7|7139.9|1
1626403070000|2021-07-16 02:37:50|||||||||3
1626403080000|2021-07-16 02:38:00|7142.3|7139.5|7142.7|7139.9|7142.7|7139.9|7141.7|7138.9|9
1626403090000|2021-07-16 02:38:10|||||||||2
1626403120000|2021-07-16 02:38:40|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|0
1626403130000|2021-07-16 02:38:50|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|0
1626403140000|2021-07-16 02:39:00|7142.8|7140|7142.2|7139.4|7142.8|7140|7141.7|7138.9|3
1626403150000|2021-07-16 02:39:10|7141.7|7138.9|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|0
1626403160000|2021-07-16 02:39:20|7139.8|7137|7140.7|7137.9|7140.7|7137.9|7139.8|7137|0
1626403170000|2021-07-16 02:39:30|7140.8|7138|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|1
1626403180000|2021-07-16 02:39:40|7139.8|7137|7139.7|7136.9|7139.8|7137|7139.7|7136.9|1
1626403200000|2021-07-16 02:40:00|7139.2|7136.4|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|2
1626403210000|2021-07-16 02:40:10|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|3
1626403230000|2021-07-16 02:40:30|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|1
1626403240000|2021-07-16 02:40:40|7140.3|7137.5|7139.7|7136.9|7140.7|7137.9|7139.7|7136.9|1
1626403250000|2021-07-16 02:40:50|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7139.7|7136.9|1
1626403260000|2021-07-16 02:41:00|||||||||1
1626403280000|2021-07-16 02:41:20|7139.7|7136.9|7139.7|7136.9|7140.7|7137.9|7139.7|7136.9|6
1626403290000|2021-07-16 02:41:30|7139.8|7137|7140.2|7137.4|7140.7|7137.9|7139.7|7136.9|0
1626403300000|2021-07-16 02:41:40|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|0
1626403310000|2021-07-16 02:41:50|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|0
1626403320000|2021-07-16 02:42:00|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|1
1626403330000|2021-07-16 02:42:10|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|0
1626403340000|2021-07-16 02:42:20|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|0
1626403350000|2021-07-16 02:42:30|7139.8|7137|7140.2|7137.4|7140.2|7137.4|7139.8|7137|6
1626403380000|2021-07-16 02:43:00|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1626403390000|2021-07-16 02:43:10|7140.6|7137.8|7140.7|7137.9|7140.7|7137.9|7140.2|7137.4|2
1626403400000|2021-07-16 02:43:20|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|1
1626403410000|2021-07-16 02:43:30|7139.7|7136.9|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|1
1626403420000|2021-07-16 02:43:40|7140.2|7137.4|7139.7|7136.9|7140.2|7137.4|7139.7|7136.9|1
1626403430000|2021-07-16 02:43:50|7140.2|7137.4|7139.7|7136.9|7140.2|7137.4|7139.7|7136.9|2
1626403440000|2021-07-16 02:44:00|7138.7|7135.9|7139.2|7136.4|7139.2|7136.4|7138.7|7135.9|0
1626403450000|2021-07-16 02:44:10|7138.7|7135.9|7138.7|7135.9|7139.2|7136.4|7137.7|7134.9|4
1626403460000|2021-07-16 02:44:20|7138.2|7135.4|7137.7|7134.9|7138.2|7135.4|7137.7|7134.9|3
1626403470000|2021-07-16 02:44:30|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7137.7|7134.9|0
1626403480000|2021-07-16 02:44:40|7138.1|7135.3|7136.7|7133.9|7138.1|7135.3|7136.2|7133.4|5
1626403490000|2021-07-16 02:44:50|7137.2|7134.4|7136.7|7133.9|7137.2|7134.4|7136.7|7133.9|7
1626403500000|2021-07-16 02:45:00|7136.2|7133.4|7136.7|7133.9|7136.7|7133.9|7136.2|7133.4|1
1626403510000|2021-07-16 02:45:10|7137.7|7134.9|7138.7|7135.9|7138.7|7135.9|7137.2|7134.4|8
1626403520000|2021-07-16 02:45:20|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|1
1626403530000|2021-07-16 02:45:30|7139.2|7136.4|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|0
1626403540000|2021-07-16 02:45:40|7139.2|7136.4|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|1
1626403550000|2021-07-16 02:45:50|7139.7|7136.9|7139.7|7136.9|7140.7|7137.9|7139.7|7136.9|1
1626403560000|2021-07-16 02:46:00|7140.2|7137.4|7140.6|7137.8|7140.7|7137.9|7139.7|7136.9|0
1626403570000|2021-07-16 02:46:10|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|2
1626403580000|2021-07-16 02:46:20|7140.6|7137.8|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|0
1626403590000|2021-07-16 02:46:30|7139.7|7136.9|7140.2|7137.4|7140.2|7137.4|7139.7|7136.9|1
1626403610000|2021-07-16 02:46:50|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1626403620000|2021-07-16 02:47:00|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7139.7|7136.9|1
1626403630000|2021-07-16 02:47:10|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|2
1626403640000|2021-07-16 02:47:20|7139.8|7137|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|3
1626403650000|2021-07-16 02:47:30|||||||||1
1626403660000|2021-07-16 02:47:40|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|1
1626403670000|2021-07-16 02:47:50|||||||||4
1626403680000|2021-07-16 02:48:00|7139.2|7136.4|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|1
1626403690000|2021-07-16 02:48:10|7138.6|7135.8|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|2
1626403700000|2021-07-16 02:48:20|7139.2|7136.4|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|0
1626403710000|2021-07-16 02:48:30|7138.6|7135.8|7137.7|7134.9|7138.6|7135.8|7137.7|7134.9|0
1626403720000|2021-07-16 02:48:40|7136.7|7133.9|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|1
1626403730000|2021-07-16 02:48:50|7137.1|7134.3|7138.7|7135.9|7138.7|7135.9|7136.7|7133.9|6
1626403740000|2021-07-16 02:49:00|7138.6|7135.8|7137.7|7134.9|7138.6|7135.8|7137.2|7134.4|0
1626403750000|2021-07-16 02:49:10|7138.2|7135.4|7137.7|7134.9|7138.7|7135.9|7137.7|7134.9|3
1626403770000|2021-07-16 02:49:30|||||||||1
1626403780000|2021-07-16 02:49:40|7137.2|7134.4|7136.7|7133.9|7137.2|7134.4|7136.7|7133.9|4
1626403790000|2021-07-16 02:49:50|7137.2|7134.4|7137.7|7134.9|7137.7|7134.9|7136.7|7133.9|1
1626403800000|2021-07-16 02:50:00|7137.2|7134.4|7137.7|7134.9|7137.7|7134.9|7136.7|7133.9|1
1626403810000|2021-07-16 02:50:10|7136.8|7134|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|1
1626403820000|2021-07-16 02:50:20|7135.7|7132.9|7134.6|7131.8|7135.7|7132.9|7133.6|7130.8|50
1626403830000|2021-07-16 02:50:30|7134.1|7131.3|7133.6|7130.8|7134.6|7131.8|7132.6|7129.8|12
1626403840000|2021-07-16 02:50:40|7133.1|7130.3|7135.1|7132.3|7135.1|7132.3|7133.1|7130.3|19
1626403850000|2021-07-16 02:50:50|7134.6|7131.8|7135.1|7132.3|7135.1|7132.3|7134.6|7131.8|4
1626403860000|2021-07-16 02:51:00|7134.7|7131.9|7135.2|7132.4|7135.6|7132.8|7134.7|7131.9|0
1626403870000|2021-07-16 02:51:10|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|0
1626403880000|2021-07-16 02:51:20|7136.2|7133.4|7136.6|7133.8|7136.6|7133.8|7136.1|7133.3|8
1626403890000|2021-07-16 02:51:30|7137.1|7134.3|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|8
1626403900000|2021-07-16 02:51:40|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|2
1626403910000|2021-07-16 02:51:50|7137.2|7134.4|7136.7|7133.9|7137.2|7134.4|7136.6|7133.8|20
1626403920000|2021-07-16 02:52:00|7136.6|7133.8|7135.6|7132.8|7136.6|7133.8|7135.6|7132.8|3
1626403930000|2021-07-16 02:52:10|7135.2|7132.4|7135.1|7132.3|7135.6|7132.8|7134.6|7131.8|1
1626403940000|2021-07-16 02:52:20|7134.7|7131.9|7134.6|7131.8|7135.1|7132.3|7134.6|7131.8|0
1626403950000|2021-07-16 02:52:30|7135.1|7132.3|7135.6|7132.8|7136.5|7133.7|7135.1|7132.3|4
1626403960000|2021-07-16 02:52:40|7136.1|7133.3|7135.6|7132.8|7136.1|7133.3|7135.1|7132.3|6
1626403970000|2021-07-16 02:52:50|7135.1|7132.3|7135.6|7132.8|7135.6|7132.8|7135.1|7132.3|1
1626403980000|2021-07-16 02:53:00|||||||||1
1626403990000|2021-07-16 02:53:10|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1626404000000|2021-07-16 02:53:20|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|1
1626404010000|2021-07-16 02:53:30|7136.1|7133.3|7136.5|7133.7|7136.5|7133.7|7136.1|7133.3|0
1626404020000|2021-07-16 02:53:40|7136.6|7133.8|7137.5|7134.7|7137.5|7134.7|7136.6|7133.8|19
1626404030000|2021-07-16 02:53:50|7137.6|7134.8|7138.5|7135.7|7138.6|7135.8|7137.6|7134.8|5
1626404040000|2021-07-16 02:54:00|7137.6|7134.8|7138.1|7135.3|7138.5|7135.7|7137.6|7134.8|0
1626404050000|2021-07-16 02:54:10|7138.5|7135.7|7139.5|7136.7|7139.5|7136.7|7138.5|7135.7|0
1626404060000|2021-07-16 02:54:20|7139.6|7136.8|7140.5|7137.7|7140.6|7137.8|7139.5|7136.7|4
1626404070000|2021-07-16 02:54:30|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|1
1626404100000|2021-07-16 02:55:00|7139.7|7136.9|7139.1|7136.3|7139.7|7136.9|7138.6|7135.8|1
1626404110000|2021-07-16 02:55:10|||||||||1
1626404120000|2021-07-16 02:55:20|7139|7136.2|7138.5|7135.7|7139.1|7136.3|7138.5|7135.7|1
1626404130000|2021-07-16 02:55:30|||||||||1
1626404140000|2021-07-16 02:55:40|7138|7135.2|7137.6|7134.8|7138.1|7135.3|7137.6|7134.8|3
1626404150000|2021-07-16 02:55:50|7138.5|7135.7|7137.6|7134.8|7138.5|7135.7|7137.6|7134.8|0
1626404160000|2021-07-16 02:56:00|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|2
1626404170000|2021-07-16 02:56:10|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|10
1626404180000|2021-07-16 02:56:20|7137.1|7134.3|7136.6|7133.8|7137.5|7134.7|7136.6|7133.8|3
1626404200000|2021-07-16 02:56:40|7137|7134.2|7135.5|7132.7|7137.6|7134.8|7135.5|7132.7|5
1626404210000|2021-07-16 02:56:50|||||||||4
1626404220000|2021-07-16 02:57:00|7134.6|7131.8|7135.1|7132.3|7135.1|7132.3|7134.6|7131.8|0
1626404230000|2021-07-16 02:57:10|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|1
1626404240000|2021-07-16 02:57:20|7135.5|7132.7|7134.6|7131.8|7135.6|7132.8|7134.6|7131.8|13
1626404250000|2021-07-16 02:57:30|7135.1|7132.3|7135.6|7132.8|7136.1|7133.3|7135.1|7132.3|2
1626404260000|2021-07-16 02:57:40|7136.5|7133.7|7136.6|7133.8|7137.6|7134.8|7135.7|7132.9|5
1626404270000|2021-07-16 02:57:50|7137.1|7134.3|7137.6|7134.8|7137.6|7134.8|7136.6|7133.8|0
1626404280000|2021-07-16 02:58:00|7137.1|7134.3|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|0
1626404290000|2021-07-16 02:58:10|||||||||1
1626404300000|2021-07-16 02:58:20|7137.2|7134.4|7137.1|7134.3|7137.2|7134.4|7137.1|7134.3|0
1626404310000|2021-07-16 02:58:30|7137.6|7134.8|7136.7|7133.9|7137.6|7134.8|7136.7|7133.9|0
1626404320000|2021-07-16 02:58:40|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|0
1626404330000|2021-07-16 02:58:50|7137.1|7134.3|7137.6|7134.8|7137.6|7134.8|7137.1|7134.3|0
1626404350000|2021-07-16 02:59:10|7136.7|7133.9|7137.6|7134.8|7137.6|7134.8|7136.7|7133.9|2
1626404360000|2021-07-16 02:59:20|7137.1|7134.3|7137.6|7134.8|7137.6|7134.8|7137.1|7134.3|0
1626404370000|2021-07-16 02:59:30|7137.1|7134.3|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|3
1626404380000|2021-07-16 02:59:40|7137.6|7134.8|7138.7|7135.9|7138.7|7135.9|7137.6|7134.8|1
1626404390000|2021-07-16 02:59:50|7139.1|7136.3|7139.6|7136.8|7139.6|7136.8|7138.1|7135.3|3
1626404400000|2021-07-16 03:00:00|7138.6|7135.8|7137.6|7134.8|7139.6|7136.8|7137.6|7134.8|5
1626404410000|2021-07-16 03:00:10|7137.7|7134.9|7137.6|7134.8|7138.6|7135.8|7136.6|7133.8|3
1626404420000|2021-07-16 03:00:20|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|1
1626404430000|2021-07-16 03:00:30|7138.7|7135.9|7139.1|7136.3|7139.6|7136.8|7138.7|7135.9|1
1626404440000|2021-07-16 03:00:40|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|1
1626404460000|2021-07-16 03:01:00|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.1|7136.3|0
1626404470000|2021-07-16 03:01:10|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|0
1626404480000|2021-07-16 03:01:20|7138.6|7135.8|7139.1|7136.3|7139.1|7136.3|7138.6|7135.8|0
1626404490000|2021-07-16 03:01:30|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|0
1626404500000|2021-07-16 03:01:40|7139.1|7136.3|7139.1|7136.3|7139.5|7136.7|7138.6|7135.8|2
1626404510000|2021-07-16 03:01:50|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1626404520000|2021-07-16 03:02:00|7139.1|7136.3|7139.6|7136.8|7139.6|7136.8|7139.1|7136.3|0
1626404530000|2021-07-16 03:02:10|7139.5|7136.7|7138.6|7135.8|7139.5|7136.7|7138.6|7135.8|0
1626404540000|2021-07-16 03:02:20|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.5|7136.7|3
1626404570000|2021-07-16 03:02:50|7140.5|7137.7|7140.6|7137.8|7140.6|7137.8|7140.5|7137.7|1
1626404580000|2021-07-16 03:03:00|||||||||3
1626404590000|2021-07-16 03:03:10|||||||||1
1626404600000|2021-07-16 03:03:20|7140.5|7137.7|7139.6|7136.8|7140.5|7137.7|7139.1|7136.3|0
1626404610000|2021-07-16 03:03:30|7140.5|7137.7|7140.5|7137.7|7140.6|7137.8|7139.6|7136.8|1
1626404620000|2021-07-16 03:03:40|7139.6|7136.8|7140.1|7137.3|7140.1|7137.3|7139.5|7136.7|1
1626404640000|2021-07-16 03:04:00|7139.6|7136.8|7140.5|7137.7|7140.5|7137.7|7139.6|7136.8|0
1626404650000|2021-07-16 03:04:10|7139.5|7136.7|7139.5|7136.7|7139.6|7136.8|7139.5|7136.7|1
1626404660000|2021-07-16 03:04:20|7139.6|7136.8|7140.5|7137.7|7140.6|7137.8|7139.6|7136.8|0
1626404670000|2021-07-16 03:04:30|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1626404680000|2021-07-16 03:04:40|||||||||1
1626404690000|2021-07-16 03:04:50|7140.5|7137.7|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|10
1626404700000|2021-07-16 03:05:00|7140.5|7137.7|7139.6|7136.8|7140.6|7137.8|7139.5|7136.7|3
1626404710000|2021-07-16 03:05:10|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|4
1626404720000|2021-07-16 03:05:20|7139.5|7136.7|7138.6|7135.8|7139.5|7136.7|7138.6|7135.8|3
1626404730000|2021-07-16 03:05:30|7138.5|7135.7|7138.1|7135.3|7138.5|7135.7|7138.1|7135.3|3
1626404740000|2021-07-16 03:05:40|7137.6|7134.8|7137.1|7134.3|7137.6|7134.8|7136.5|7133.7|12
1626404750000|2021-07-16 03:05:50|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|1
1626404760000|2021-07-16 03:06:00|||||||||1
1626404770000|2021-07-16 03:06:10|7137.5|7134.7|7137.6|7134.8|7137.6|7134.8|7137.1|7134.3|0
1626404780000|2021-07-16 03:06:20|7137.5|7134.7|7137.1|7134.3|7137.6|7134.8|7136.6|7133.8|1
1626404790000|2021-07-16 03:06:30|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.1|7134.3|0
1626404800000|2021-07-16 03:06:40|7137.5|7134.7|7136.6|7133.8|7137.5|7134.7|7136.6|7133.8|5
1626404810000|2021-07-16 03:06:50|7137.1|7134.3|7136.6|7133.8|7137.6|7134.8|7136.6|7133.8|0
1626404820000|2021-07-16 03:07:00|7135.7|7132.9|7136.1|7133.3|7136.6|7133.8|7135.6|7132.8|1
1626404830000|2021-07-16 03:07:10|7135.7|7132.9|7135.6|7132.8|7135.7|7132.9|7135.6|7132.8|0
1626404850000|2021-07-16 03:07:30|||||||||1
1626404860000|2021-07-16 03:07:40|||||||||4
1626404880000|2021-07-16 03:08:00|||||||||1
1626404890000|2021-07-16 03:08:10|7135.5|7132.7|7135.6|7132.8|7135.6|7132.8|7135.1|7132.3|1
1626404900000|2021-07-16 03:08:20|7135.5|7132.7|7134.6|7131.8|7135.5|7132.7|7134.6|7131.8|0
1626404910000|2021-07-16 03:08:30|7135.5|7132.7|7135.1|7132.3|7135.5|7132.7|7135.1|7132.3|1
1626404920000|2021-07-16 03:08:40|7135.5|7132.7|7135.6|7132.8|7135.6|7132.8|7135.1|7132.3|2
1626404930000|2021-07-16 03:08:50|||||||||1
1626404940000|2021-07-16 03:09:00|7136.6|7133.8|7136.6|7133.8|7137.1|7134.3|7136.6|7133.8|2
1626404950000|2021-07-16 03:09:10|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|1
1626404960000|2021-07-16 03:09:20|7136.1|7133.3|7135.6|7132.8|7136.1|7133.3|7135.6|7132.8|2
1626404970000|2021-07-16 03:09:30|7135.1|7132.3|7135.1|7132.3|7135.5|7132.7|7134.6|7131.8|1
1626404980000|2021-07-16 03:09:40|7135.5|7132.7|7135.6|7132.8|7135.6|7132.8|7135.1|7132.3|2
1626404990000|2021-07-16 03:09:50|7135.5|7132.7|7135.1|7132.3|7135.6|7132.8|7135.1|7132.3|3
1626405000000|2021-07-16 03:10:00|7134.6|7131.8|7134.6|7131.8|7135.1|7132.3|7134.6|7131.8|1
1626405010000|2021-07-16 03:10:10|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|0
1626405020000|2021-07-16 03:10:20|7135.5|7132.7|7135.6|7132.8|7135.6|7132.8|7135.5|7132.7|1
1626405030000|2021-07-16 03:10:30|7135.5|7132.7|7135.5|7132.7|7135.6|7132.8|7135.1|7132.3|4
1626405040000|2021-07-16 03:10:40|7135.6|7132.8|7136.5|7133.7|7136.6|7133.8|7135.6|7132.8|1
1626405050000|2021-07-16 03:10:50|7136.6|7133.8|7137.5|7134.7|7137.6|7134.8|7136.6|7133.8|2
1626405060000|2021-07-16 03:11:00|7137.6|7134.8|7137.6|7134.8|7138.1|7135.3|7137.5|7134.7|5
1626405070000|2021-07-16 03:11:10|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|2
1626405080000|2021-07-16 03:11:20|7138.5|7135.7|7138.1|7135.3|7140.1|7136.8|7137.6|7134.8|10
1626405090000|2021-07-16 03:11:30|7138.5|7135.7|7138.6|7135.8|7139.5|7136.7|7138.5|7135.7|1
1626405110000|2021-07-16 03:11:50|7139.5|7136.7|7139.6|7136.8|7139.6|7136.8|7139.5|7136.7|0
1626405120000|2021-07-16 03:12:00|7140.1|7137.3|7139.6|7136.8|7140.1|7137.3|7139.6|7136.8|0
1626405130000|2021-07-16 03:12:10|7139.7|7136.9|7139.6|7136.8|7139.7|7136.9|7139.6|7136.8|2
1626405140000|2021-07-16 03:12:20|7139.7|7136.9|7140.6|7137.8|7140.6|7137.8|7139.7|7136.9|2
1626405150000|2021-07-16 03:12:30|7140.7|7137.9|7140.6|7137.8|7140.7|7137.9|7140.6|7137.8|4
1626405180000|2021-07-16 03:13:00|7139.7|7136.9|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|9
1626405190000|2021-07-16 03:13:10|||||||||4
1626405200000|2021-07-16 03:13:20|7140.2|7137.4|7139.7|7136.9|7140.2|7137.4|7139.7|7136.9|1
1626405210000|2021-07-16 03:13:30|7140.2|7137.4|7140.6|7137.8|7140.6|7137.8|7139.7|7136.9|1
1626405220000|2021-07-16 03:13:40|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1626405230000|2021-07-16 03:13:50|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|0
1626405240000|2021-07-16 03:14:00|7139.7|7136.9|7138.6|7135.8|7139.7|7136.9|7138.6|7135.8|2
1626405250000|2021-07-16 03:14:10|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|0
1626405260000|2021-07-16 03:14:20|7138.6|7135.8|7138.7|7135.9|7138.7|7135.9|7138.6|7135.8|0
1626405270000|2021-07-16 03:14:30|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|2
1626405280000|2021-07-16 03:14:40|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|0
1626405290000|2021-07-16 03:14:50|7138.6|7135.8|7138.6|7135.8|7138.7|7135.9|7138.6|7135.8|1
1626405300000|2021-07-16 03:15:00|7138.2|7135.4|7137.7|7134.9|7138.6|7135.8|7137.6|7134.8|2
1626405310000|2021-07-16 03:15:10|7137.6|7134.8|7137.7|7134.9|7137.7|7134.9|7137.6|7134.8|0
1626405320000|2021-07-16 03:15:20|7137.6|7134.8|7137.6|7134.8|7137.7|7134.9|7137.6|7134.8|1
1626405330000|2021-07-16 03:15:30|7136.6|7133.8|7137.2|7134.4|7137.6|7134.8|7136.6|7133.8|6
1626405340000|2021-07-16 03:15:40|7137.6|7134.8|7138.7|7135.9|7138.7|7135.9|7137.6|7134.8|3
1626405350000|2021-07-16 03:15:50|7139.6|7136.8|7139.7|7136.9|7140.2|7137.4|7138.7|7135.9|3
1626405370000|2021-07-16 03:16:10|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7138.7|7135.9|1
1626405380000|2021-07-16 03:16:20|7139.7|7136.9|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|1
1626405390000|2021-07-16 03:16:30|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|2
1626405410000|2021-07-16 03:16:50|||||||||1
1626405420000|2021-07-16 03:17:00|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|6
1626405430000|2021-07-16 03:17:10|7139.8|7137|7139.7|7136.9|7140.2|7137.4|7139.6|7136.8|5
1626405450000|2021-07-16 03:17:30|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|4
1626405460000|2021-07-16 03:17:40|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.6|7137.8|15
1626405480000|2021-07-16 03:18:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|4
1626405490000|2021-07-16 03:18:10|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|6
1626405500000|2021-07-16 03:18:20|7141.6|7138.8|7141.6|7138.8|7141.7|7138.9|7141.6|7138.8|3
1626405510000|2021-07-16 03:18:30|7140.7|7137.9|7139.7|7136.9|7140.7|7137.9|7139.7|7136.9|4
1626405520000|2021-07-16 03:18:40|7140.1|7137.3|7140.2|7137.4|7140.6|7137.8|7140.1|7137.3|4
1626405530000|2021-07-16 03:18:50|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|1
1626405540000|2021-07-16 03:19:00|||||||||4
1626405550000|2021-07-16 03:19:10|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|2
1626405560000|2021-07-16 03:19:20|7140.7|7137.9|7140.7|7137.9|7141.1|7138.3|7140.7|7137.9|0
1626405570000|2021-07-16 03:19:30|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1626405580000|2021-07-16 03:19:40|7140.7|7137.9|7141.6|7138.8|7141.6|7138.8|7140.7|7137.9|1
1626405590000|2021-07-16 03:19:50|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7140.6|7137.8|1
1626405600000|2021-07-16 03:20:00|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1626405620000|2021-07-16 03:20:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1626405630000|2021-07-16 03:20:30|7140.7|7137.9|7141.6|7138.8|7141.6|7138.8|7140.7|7137.9|2
1626405640000|2021-07-16 03:20:40|7141.7|7138.9|7142.6|7139.8|7142.6|7139.8|7141.7|7138.9|0
1626405650000|2021-07-16 03:20:50|7142.7|7139.9|7142.7|7139.9|7143.2|7140.4|7142.7|7139.9|2
1626405660000|2021-07-16 03:21:00|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|2
1626405670000|2021-07-16 03:21:10|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|2
1626405680000|2021-07-16 03:21:20|7143.1|7140.3|7143.2|7140.4|7143.2|7140.4|7143.1|7140.3|0
1626405690000|2021-07-16 03:21:30|7143.1|7140.3|7143.7|7140.9|7143.7|7140.9|7143.1|7140.3|5
1626405700000|2021-07-16 03:21:40|7144.6|7141.8|7145.2|7142.4|7145.7|7142.9|7144.2|7141.4|35
1626405710000|2021-07-16 03:21:50|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|0
1626405720000|2021-07-16 03:22:00|7144.7|7141.9|7145.7|7142.9|7146.1|7143.3|7144.7|7141.9|4
1626405730000|2021-07-16 03:22:10|7144.7|7141.9|7144.7|7141.9|7145.6|7142.8|7144.7|7141.9|5
1626405740000|2021-07-16 03:22:20|7145.2|7142.4|7145.6|7142.8|7145.6|7142.8|7144.7|7141.9|1
1626405750000|2021-07-16 03:22:30|7145.2|7142.4|7145.2|7142.4|7145.6|7142.8|7144.7|7141.9|2
1626405760000|2021-07-16 03:22:40|7145.6|7142.8|7145.2|7142.4|7145.7|7142.9|7144.7|7141.9|5
1626405770000|2021-07-16 03:22:50|7145.6|7142.8|7145.2|7142.4|7145.6|7142.8|7145.2|7142.4|4
1626405780000|2021-07-16 03:23:00|7145.6|7142.8|7144.6|7141.8|7145.6|7142.8|7144.6|7141.8|5
1626405790000|2021-07-16 03:23:10|7143.7|7140.9|7143.6|7140.8|7144.6|7141.8|7143.6|7140.8|7
1626405800000|2021-07-16 03:23:20|7143.7|7140.9|7143.6|7140.8|7144.6|7141.8|7143.6|7140.8|3
1626405820000|2021-07-16 03:23:40|7142.7|7139.9|7142.6|7139.8|7142.7|7139.9|7142.6|7139.8|4
1626405830000|2021-07-16 03:23:50|7143.1|7140.3|7141.6|7138.8|7143.1|7140.3|7141.6|7138.8|6
1626405840000|2021-07-16 03:24:00|7141.7|7138.9|7143.6|7140.8|7143.6|7140.8|7141.6|7138.8|3
1626405850000|2021-07-16 03:24:10|7143.2|7140.4|7143.6|7140.8|7143.6|7140.8|7143.2|7140.4|1
1626405860000|2021-07-16 03:24:20|||||||||1
1626405870000|2021-07-16 03:24:30|7143.2|7140.4|7142.6|7139.8|7143.2|7140.4|7142.6|7139.8|1
1626405880000|2021-07-16 03:24:40|7141.7|7138.9|7142.2|7139.4|7142.6|7139.8|7141.6|7138.8|3
1626405890000|2021-07-16 03:24:50|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|1
1626405900000|2021-07-16 03:25:00|7142.7|7139.9|7143.6|7140.8|7143.6|7140.8|7142.7|7139.9|4
1626405920000|2021-07-16 03:25:20|7143.7|7140.9|7144.6|7141.8|7144.6|7141.8|7143.7|7140.9|2
1626405930000|2021-07-16 03:25:30|7144.7|7141.9|7145.6|7142.8|7146.6|7143.8|7144.6|7141.8|6
1626405940000|2021-07-16 03:25:40|7145.7|7142.9|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|1
1626405950000|2021-07-16 03:25:50|7146.6|7143.8|7146.2|7143.4|7146.6|7143.8|7146.1|7143.3|8
1626405960000|2021-07-16 03:26:00|7146.6|7143.8|7144.6|7141.8|7146.6|7143.8|7144.6|7141.8|10
1626405970000|2021-07-16 03:26:10|7144.7|7141.9|7144.6|7141.8|7145.1|7142.3|7144.6|7141.8|0
1626405990000|2021-07-16 03:26:30|||||||||1
1626406000000|2021-07-16 03:26:40|7144.1|7141.3|7143.6|7140.8|7144.6|7141.8|7143.1|7140.3|5
1626406010000|2021-07-16 03:26:50|7142.7|7139.9|7143.1|7140.3|7143.6|7140.8|7142.6|7139.8|3
1626406020000|2021-07-16 03:27:00|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|1
1626406030000|2021-07-16 03:27:10|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1626406040000|2021-07-16 03:27:20|7142.6|7139.8|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|4
1626406050000|2021-07-16 03:27:30|7142.7|7139.9|7143.7|7140.9|7143.7|7140.9|7142.7|7139.9|1
1626406060000|2021-07-16 03:27:40|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1626406080000|2021-07-16 03:28:00|7143.7|7140.9|7143.7|7140.9|7144.6|7141.8|7143.6|7140.8|3
1626406090000|2021-07-16 03:28:10|7143.6|7140.8|7143.6|7140.8|7143.7|7140.9|7143.6|7140.8|1
1626406100000|2021-07-16 03:28:20|7143.2|7140.4|7141.6|7138.8|7143.2|7140.4|7141.6|7138.8|4
1626406110000|2021-07-16 03:28:30|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|3
1626406120000|2021-07-16 03:28:40|7142.2|7139.4|7142.6|7139.8|7142.6|7139.8|7142.2|7139.4|0
1626406140000|2021-07-16 03:29:00|7142.7|7139.9|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|4
1626406150000|2021-07-16 03:29:10|7142.7|7139.9|7143.6|7140.8|7143.7|7140.9|7142.7|7139.9|3
1626406160000|2021-07-16 03:29:20|7143.7|7140.9|7144.6|7141.8|7144.6|7141.8|7143.7|7140.9|2
1626406170000|2021-07-16 03:29:30|7144.2|7141.4|7144.6|7141.8|7144.6|7141.8|7144.2|7141.4|0
1626406180000|2021-07-16 03:29:40|7144.2|7141.4|7144.6|7141.8|7144.6|7141.8|7144.2|7141.4|0
1626406190000|2021-07-16 03:29:50|7143.7|7140.9|7143.1|7140.3|7144.6|7141.8|7142.7|7139.9|2
1626406200000|2021-07-16 03:30:00|7143.2|7140.4|7141.6|7138.8|7143.2|7140.4|7141.6|7138.8|2
1626406210000|2021-07-16 03:30:10|7141.7|7138.9|7141.7|7138.9|7142.2|7139.4|7141.6|7138.8|3
1626406220000|2021-07-16 03:30:20|7141.6|7138.8|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|0
1626406230000|2021-07-16 03:30:30|7140.6|7137.8|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|13
1626406240000|2021-07-16 03:30:40|7139.7|7136.9|7139.6|7136.8|7140.2|7137.4|7139.6|7136.8|3
1626406250000|2021-07-16 03:30:50|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|1
1626406260000|2021-07-16 03:31:00|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|1
1626406270000|2021-07-16 03:31:10|7140.7|7137.9|7140.6|7137.8|7140.7|7137.9|7140.6|7137.8|1
1626406300000|2021-07-16 03:31:40|7140.1|7137.3|7140.6|7137.8|7140.6|7137.8|7140.1|7137.3|1
1626406310000|2021-07-16 03:31:50|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|1
1626406320000|2021-07-16 03:32:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|1
1626406340000|2021-07-16 03:32:20|||||||||1
1626406350000|2021-07-16 03:32:30|7141.7|7138.9|7142.6|7139.8|7142.6|7139.8|7141.7|7138.9|3
1626406360000|2021-07-16 03:32:40|7142.7|7139.9|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|3
1626406370000|2021-07-16 03:32:50|7143.6|7140.8|7142.7|7139.9|7143.6|7140.8|7142.7|7139.9|1
1626406380000|2021-07-16 03:33:00|7142.6|7139.8|7142.7|7139.9|7142.7|7139.9|7142.6|7139.8|2
1626406400000|2021-07-16 03:33:20|7142.6|7139.8|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|2
1626406410000|2021-07-16 03:33:30|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.6|7138.8|2
1626406420000|2021-07-16 03:33:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|2
1626406430000|2021-07-16 03:33:50|7140.7|7137.9|7141.1|7138.3|7141.6|7138.8|7140.6|7137.8|9
1626406440000|2021-07-16 03:34:00|7140.7|7137.9|7140.7|7137.9|7141.6|7138.8|7140.7|7137.9|0
1626406450000|2021-07-16 03:34:10|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.2|7137.4|2
1626406460000|2021-07-16 03:34:20|7139.7|7136.9|7139.7|7136.9|7140.6|7137.8|7139.7|7136.9|8
1626406470000|2021-07-16 03:34:30|||||||||1
1626406480000|2021-07-16 03:34:40|||||||||1
1626406490000|2021-07-16 03:34:50|||||||||2
1626406500000|2021-07-16 03:35:00|7139.6|7136.8|7139.7|7136.9|7139.7|7136.9|7139.6|7136.8|2
1626406520000|2021-07-16 03:35:20|7139.6|7136.8|7140.7|7137.9|7140.7|7137.9|7139.6|7136.8|2
1626406540000|2021-07-16 03:35:40|7141.1|7138.3|7140.6|7137.8|7141.2|7138.4|7140.6|7137.8|0
1626406550000|2021-07-16 03:35:50|||||||||1
1626406560000|2021-07-16 03:36:00|7140.7|7137.9|7141.1|7138.3|7141.6|7138.8|7140.7|7137.9|3
1626406570000|2021-07-16 03:36:10|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.6|7137.8|0
1626406580000|2021-07-16 03:36:20|7140.6|7137.8|7141.1|7138.3|7141.1|7138.3|7140.6|7137.8|1
1626406590000|2021-07-16 03:36:30|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1626406600000|2021-07-16 03:36:40|||||||||2
1626406610000|2021-07-16 03:36:50|7141.6|7138.8|7141.6|7138.8|7141.7|7138.9|7141.6|7138.8|1
1626406620000|2021-07-16 03:37:00|7142.1|7139.3|7142.1|7139.3|7142.2|7139.4|7142.1|7139.3|2
1626406630000|2021-07-16 03:37:10|7142.2|7139.4|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|0
1626406640000|2021-07-16 03:37:20|7140.7|7137.9|7140.7|7137.9|7141.1|7138.3|7140.7|7137.9|1
1626406650000|2021-07-16 03:37:30|7141.1|7138.3|7140.7|7137.9|7141.2|7138.4|7140.7|7137.9|2
1626406660000|2021-07-16 03:37:40|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1626406670000|2021-07-16 03:37:50|7139.6|7136.8|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|2
1626406680000|2021-07-16 03:38:00|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.6|7137.8|0
1626406690000|2021-07-16 03:38:10|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|1
1626406700000|2021-07-16 03:38:20|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.6|7136.8|1
1626406710000|2021-07-16 03:38:30|7139.6|7136.8|7140.7|7137.9|7140.7|7137.9|7139.6|7136.8|1
1626406740000|2021-07-16 03:39:00|7141.2|7138.4|7141.6|7138.8|7141.6|7138.8|7141.2|7138.4|0
1626406760000|2021-07-16 03:39:20|7141.7|7138.9|7142.1|7139.3|7142.6|7139.8|7141.7|7138.9|1
1626406770000|2021-07-16 03:39:30|7142.2|7139.4|7141.7|7138.9|7142.6|7139.8|7141.6|7138.8|0
1626406780000|2021-07-16 03:39:40|7141.6|7138.8|7141.7|7138.9|7141.7|7138.9|7141.6|7138.8|1
1626406800000|2021-07-16 03:40:00|7141.6|7138.8|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|1
1626406810000|2021-07-16 03:40:10|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.6|7137.8|1
1626406820000|2021-07-16 03:40:20|||||||||1
1626406870000|2021-07-16 03:41:10|||||||||2
1626406890000|2021-07-16 03:41:30|7140.6|7137.8|7138.7|7135.9|7140.6|7137.8|7138.6|7135.8|9
1626406900000|2021-07-16 03:41:40|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|1
1626406910000|2021-07-16 03:41:50|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.6|7135.8|1
1626406920000|2021-07-16 03:42:00|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|1
1626406930000|2021-07-16 03:42:10|7138.7|7135.9|7138.6|7135.8|7138.7|7135.9|7138.6|7135.8|0
1626406940000|2021-07-16 03:42:20|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|0
1626406950000|2021-07-16 03:42:30|7138.6|7135.8|7138.7|7135.9|7138.7|7135.9|7138.2|7135.4|3
1626406960000|2021-07-16 03:42:40|7138.2|7135.4|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|0
1626406970000|2021-07-16 03:42:50|7139.7|7136.9|7140.2|7137.4|7140.2|7137.4|7139.7|7136.9|2
1626406980000|2021-07-16 03:43:00|7140.6|7137.8|7139.7|7136.9|7140.6|7137.8|7139.6|7136.8|2
1626406990000|2021-07-16 03:43:10|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1626407010000|2021-07-16 03:43:30|7139.1|7136.3|7139.6|7136.8|7139.6|7136.8|7138.7|7135.9|0
1626407020000|2021-07-16 03:43:40|||||||||1
1626407040000|2021-07-16 03:44:00|7139.7|7136.9|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|1
1626407070000|2021-07-16 03:44:30|7141.2|7138.4|7140.7|7137.9|7141.6|7138.8|7140.7|7137.9|1
1626407080000|2021-07-16 03:44:40|7140.6|7137.8|7140.7|7137.9|7140.7|7137.9|7140.6|7137.8|1
1626407090000|2021-07-16 03:44:50|7140.6|7137.8|7140.1|7137.3|7140.6|7137.8|7139.7|7136.9|0
1626407100000|2021-07-16 03:45:00|7139.7|7136.9|7138.7|7135.9|7140.7|7137.9|7138.7|7135.9|1
1626407110000|2021-07-16 03:45:10|7137.7|7134.9|7137.6|7134.8|7138.2|7135.4|7137.6|7134.8|0
1626407120000|2021-07-16 03:45:20|7137.7|7134.9|7136.7|7133.9|7137.7|7134.9|7136.6|7133.8|2
1626407130000|2021-07-16 03:45:30|7135.8|7133|7135.7|7132.9|7136.7|7133.9|7135.7|7132.9|0
1626407140000|2021-07-16 03:45:40|7135.6|7132.8|7135.1|7132.3|7135.6|7132.8|7135.1|7132.3|7
1626407150000|2021-07-16 03:45:50|7134.7|7131.9|7135.1|7132.3|7135.6|7132.8|7134.7|7131.9|3
1626407160000|2021-07-16 03:46:00|7135.2|7132.4|7134.6|7131.8|7135.6|7132.8|7133.7|7130.9|0
1626407170000|2021-07-16 03:46:10|7134.7|7131.9|7134.6|7131.8|7134.7|7131.9|7134.6|7131.8|9
1626407180000|2021-07-16 03:46:20|7133.7|7130.9|7134.1|7131.3|7134.7|7131.9|7133.7|7130.9|2
1626407190000|2021-07-16 03:46:30|7133.7|7130.9|7133.7|7130.9|7134.7|7131.9|7133.2|7130.4|8
1626407200000|2021-07-16 03:46:40|7133.2|7130.4|7133.6|7130.8|7133.7|7130.9|7133.2|7130.4|2
1626407210000|2021-07-16 03:46:50|7133.2|7130.4|7133.6|7130.8|7133.7|7130.9|7133.2|7130.4|2
1626407220000|2021-07-16 03:47:00|7133.7|7130.9|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|1
1626407230000|2021-07-16 03:47:10|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7132.7|7129.9|1
1626407240000|2021-07-16 03:47:20|7133.6|7130.8|7134.6|7131.8|7134.6|7131.8|7133.2|7130.4|1
1626407260000|2021-07-16 03:47:40|||||||||2
1626407270000|2021-07-16 03:47:50|||||||||2
1626407310000|2021-07-16 03:48:30|||||||||2
1626407320000|2021-07-16 03:48:40|7134.7|7131.9|7135.6|7132.8|7136.7|7133.9|7134.7|7131.9|8
1626407330000|2021-07-16 03:48:50|7135.7|7132.9|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|1
1626407340000|2021-07-16 03:49:00|7135.1|7132.3|7135.1|7132.3|7135.6|7132.8|7134.7|7131.9|0
1626407350000|2021-07-16 03:49:10|7134.7|7131.9|7134.6|7131.8|7134.7|7131.9|7134.6|7131.8|0
1626407360000|2021-07-16 03:49:20|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|2
1626407390000|2021-07-16 03:49:50|7134.6|7131.8|7133.7|7130.9|7134.7|7131.9|7133.6|7130.8|5
1626407400000|2021-07-16 03:50:00|7134.1|7131.3|7134.1|7131.3|7134.2|7131.4|7134.1|7131.3|0
1626407410000|2021-07-16 03:50:10|7133.7|7130.9|7133.7|7130.9|7134.1|7131.3|7133.6|7130.8|0
1626407420000|2021-07-16 03:50:20|7133.6|7130.8|7133.1|7130.3|7133.6|7130.8|7133.1|7130.3|4
1626407430000|2021-07-16 03:50:30|7132.7|7129.9|7133.1|7130.3|7133.1|7130.3|7132.7|7129.9|0
1626407440000|2021-07-16 03:50:40|7133.6|7130.8|7132.6|7129.8|7133.6|7130.8|7132.6|7129.8|2
1626407450000|2021-07-16 03:50:50|7132.7|7129.9|7133.6|7130.8|7133.6|7130.8|7132.6|7129.8|3
1626407460000|2021-07-16 03:51:00|7133.2|7130.4|7132.6|7129.8|7133.6|7130.8|7132.6|7129.8|2
1626407470000|2021-07-16 03:51:10|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.6|7129.8|2
1626407480000|2021-07-16 03:51:20|7133.2|7130.4|7133.2|7130.4|7133.6|7130.8|7133.2|7130.4|0
1626407490000|2021-07-16 03:51:30|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|1
1626407500000|2021-07-16 03:51:40|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|0
1626407520000|2021-07-16 03:52:00|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1626407530000|2021-07-16 03:52:10|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|3
1626407540000|2021-07-16 03:52:20|7132.2|7129.4|7132.2|7129.4|7132.6|7129.8|7131.7|7128.9|0
1626407550000|2021-07-16 03:52:30|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1626407570000|2021-07-16 03:52:50|||||||||3
1626407580000|2021-07-16 03:53:00|7132.6|7129.8|7132.7|7129.9|7132.7|7129.9|7132.6|7129.8|2
1626407590000|2021-07-16 03:53:10|7132.6|7129.8|7132.7|7129.9|7132.7|7129.9|7132.6|7129.8|2
1626407600000|2021-07-16 03:53:20|7132.6|7129.8|7131.7|7128.9|7132.6|7129.8|7131.7|7128.9|0
1626407620000|2021-07-16 03:53:40|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|0
1626407640000|2021-07-16 03:54:00|7131.7|7128.9|7133.7|7130.9|7133.7|7130.9|7131.7|7128.9|4
1626407650000|2021-07-16 03:54:10|7134.1|7131.3|7133.7|7130.9|7134.6|7131.8|7133.6|7130.8|0
1626407690000|2021-07-16 03:54:50|||||||||1
1626407710000|2021-07-16 03:55:10|||||||||1
1626407730000|2021-07-16 03:55:30|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|1
1626407740000|2021-07-16 03:55:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1626407760000|2021-07-16 03:56:00|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|0
1626407780000|2021-07-16 03:56:20|7133.2|7130.4|7132.7|7129.9|7133.2|7130.4|7132.7|7129.9|0
1626407790000|2021-07-16 03:56:30|||||||||4
1626407800000|2021-07-16 03:56:40|||||||||5
1626407810000|2021-07-16 03:56:50|7132.6|7129.8|7133.6|7130.8|7133.6|7130.8|7131.7|7128.9|0
1626407820000|2021-07-16 03:57:00|7133.2|7130.4|7133.6|7130.8|7133.6|7130.8|7133.2|7130.4|0
1626407840000|2021-07-16 03:57:20|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|2
1626407850000|2021-07-16 03:57:30|7134.6|7131.8|7134.7|7131.9|7134.7|7131.9|7134.6|7131.8|0
1626407860000|2021-07-16 03:57:40|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|1
1626407870000|2021-07-16 03:57:50|7134.2|7131.4|7133.7|7130.9|7134.7|7131.9|7133.7|7130.9|1
1626407880000|2021-07-16 03:58:00|||||||||1
1626407890000|2021-07-16 03:58:10|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|0
1626407900000|2021-07-16 03:58:20|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1626407910000|2021-07-16 03:58:30|7134.6|7131.8|7134.7|7131.9|7134.7|7131.9|7134.6|7131.8|0
1626407920000|2021-07-16 03:58:40|7135.1|7132.3|7134.7|7131.9|7135.1|7132.3|7134.7|7131.9|0
1626407960000|2021-07-16 03:59:20|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|0
1626407970000|2021-07-16 03:59:30|7135.1|7132.3|7134.7|7131.9|7135.1|7132.3|7134.7|7131.9|0
1626407990000|2021-07-16 03:59:50|7135.1|7132.3|7134.7|7131.9|7135.1|7132.3|7134.7|7131.9|2
1626408000000|2021-07-16 04:00:00|7135.6|7132.8|7135.1|7132.3|7135.6|7132.8|7134.7|7131.9|4
1626408020000|2021-07-16 04:00:20|7135.2|7132.4|7135.6|7132.8|7135.6|7132.8|7135.1|7132.3|1
1626408030000|2021-07-16 04:00:30|7135.7|7132.9|7135.6|7132.8|7135.7|7132.9|7135.6|7132.8|2
1626408040000|2021-07-16 04:00:40|7134.7|7131.9|7134.7|7131.9|7135.2|7132.4|7134.7|7131.9|1
1626408050000|2021-07-16 04:00:50|||||||||1
1626408090000|2021-07-16 04:01:30|7134.6|7131.8|7134.6|7131.8|7134.7|7131.9|7134.6|7131.8|7
1626408100000|2021-07-16 04:01:40|7134.7|7131.9|7135.6|7132.8|7135.7|7132.9|7134.7|7131.9|0
1626408110000|2021-07-16 04:01:50|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7134.6|7131.8|2
1626408120000|2021-07-16 04:02:00|7134.6|7131.8|7135.6|7132.8|7135.6|7132.8|7134.6|7131.8|0
1626408160000|2021-07-16 04:02:40|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.6|7132.8|2
1626408170000|2021-07-16 04:02:50|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|1
1626408190000|2021-07-16 04:03:10|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1626408200000|2021-07-16 04:03:20|||||||||1
1626408210000|2021-07-16 04:03:30|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|2
1626408240000|2021-07-16 04:04:00|||||||||4
1626408250000|2021-07-16 04:04:10|||||||||1
1626408280000|2021-07-16 04:04:40|7136.6|7133.8|7134.6|7131.8|7136.6|7133.8|7134.6|7131.8|21
1626408290000|2021-07-16 04:04:50|7135.1|7132.3|7135.1|7132.3|7135.5|7132.7|7135.1|7132.3|1
1626408310000|2021-07-16 04:05:10|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|0
1626408320000|2021-07-16 04:05:20|7134.5|7131.7|7133.6|7130.8|7134.6|7131.8|7133.6|7130.8|3
1626408330000|2021-07-16 04:05:30|||||||||1
1626408340000|2021-07-16 04:05:40|7133.5|7130.7|7133.6|7130.8|7133.6|7130.8|7132.6|7129.8|6
1626408350000|2021-07-16 04:05:50|7134.5|7131.7|7134.1|7131.3|7134.5|7131.7|7134.1|7131.3|3
1626408360000|2021-07-16 04:06:00|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|2
1626408410000|2021-07-16 04:06:50|7134.1|7131.3|7134.6|7131.8|7134.6|7131.8|7134.1|7131.3|0
1626408420000|2021-07-16 04:07:00|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|3
1626408430000|2021-07-16 04:07:10|7135.1|7132.3|7135.6|7132.8|7135.6|7132.8|7135.1|7132.3|0
1626408440000|2021-07-16 04:07:20|7135.5|7132.7|7135.6|7132.8|7135.6|7132.8|7135.1|7132.3|3
1626408450000|2021-07-16 04:07:30|7134.6|7131.8|7135.1|7132.3|7135.1|7132.3|7134.6|7131.8|3
1626408460000|2021-07-16 04:07:40|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.6|7131.8|0
1626408470000|2021-07-16 04:07:50|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.1|7131.3|1
1626408480000|2021-07-16 04:08:00|7134.1|7131.3|7133.6|7130.8|7134.1|7131.3|7133.6|7130.8|5
1626408490000|2021-07-16 04:08:10|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1626408500000|2021-07-16 04:08:20|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1626408510000|2021-07-16 04:08:30|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1626408550000|2021-07-16 04:09:10|7134.1|7131.3|7134.6|7131.8|7134.6|7131.8|7134.1|7131.3|2
1626408580000|2021-07-16 04:09:40|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1626408590000|2021-07-16 04:09:50|7134.6|7131.8|7133.6|7130.8|7134.6|7131.8|7133.6|7130.8|0
1626408600000|2021-07-16 04:10:00|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1626408610000|2021-07-16 04:10:10|7133.7|7130.9|7134.6|7131.8|7134.6|7131.8|7133.7|7130.9|0
1626408620000|2021-07-16 04:10:20|7134.1|7131.3|7134.1|7131.3|7134.6|7131.8|7133.7|7130.9|0
1626408630000|2021-07-16 04:10:30|7133.6|7130.8|7133.7|7130.9|7134.6|7131.8|7133.6|7130.8|1
1626408640000|2021-07-16 04:10:40|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|0
1626408660000|2021-07-16 04:11:00|7134.7|7131.9|7135.6|7132.8|7135.6|7132.8|7134.7|7131.9|1
1626408680000|2021-07-16 04:11:20|7134.7|7131.9|7135.6|7132.8|7135.6|7132.8|7134.7|7131.9|1
1626408690000|2021-07-16 04:11:30|7135.1|7132.3|7134.6|7131.8|7135.1|7132.3|7134.6|7131.8|5
1626408720000|2021-07-16 04:12:00|7134.7|7131.9|7134.7|7131.9|7135.6|7132.8|7134.6|7131.8|0
1626408730000|2021-07-16 04:12:10|||||||||1
1626408750000|2021-07-16 04:12:30|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|5
1626408770000|2021-07-16 04:12:50|||||||||2
1626408780000|2021-07-16 04:13:00|7134.7|7131.9|7134.6|7131.8|7134.7|7131.9|7134.6|7131.8|1
1626408790000|2021-07-16 04:13:10|7134.7|7131.9|7134.6|7131.8|7134.7|7131.9|7134.6|7131.8|0
1626408800000|2021-07-16 04:13:20|7135.1|7132.3|7136.6|7133.8|7136.6|7133.8|7135.1|7132.3|7
1626408830000|2021-07-16 04:13:50|||||||||2
1626408840000|2021-07-16 04:14:00|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.6|7133.8|2
1626408850000|2021-07-16 04:14:10|7137.6|7134.8|7137.6|7134.8|7138.1|7135.3|7137.6|7134.8|5
1626408860000|2021-07-16 04:14:20|7137.7|7134.9|7137.7|7134.9|7138.6|7135.8|7137.7|7134.9|0
1626408870000|2021-07-16 04:14:30|7138.1|7135.3|7138.6|7135.8|7138.6|7135.8|7138.1|7135.3|2
1626408880000|2021-07-16 04:14:40|7138.7|7135.9|7138.6|7135.8|7138.7|7135.9|7138.6|7135.8|0
1626408890000|2021-07-16 04:14:50|7138.7|7135.9|7138.6|7135.8|7138.7|7135.9|7138.6|7135.8|1
1626408920000|2021-07-16 04:15:20|||||||||5
1626408940000|2021-07-16 04:15:40|||||||||1
1626408950000|2021-07-16 04:15:50|7138.7|7135.9|7138.6|7135.8|7138.7|7135.9|7138.6|7135.8|11
1626408990000|2021-07-16 04:16:30|7138.8|7136|7139.6|7136.8|7140.6|7137.8|7138.8|7136|5
1626409010000|2021-07-16 04:16:50|7139.7|7136.9|7139.6|7136.8|7139.7|7136.9|7139.6|7136.8|2
1626409060000|2021-07-16 04:17:40|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|8
1626409070000|2021-07-16 04:17:50|7140.7|7137.9|7140.6|7137.8|7140.7|7137.9|7140.6|7137.8|1
1626409090000|2021-07-16 04:18:10|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|5
1626409100000|2021-07-16 04:18:20|||||||||1
1626409130000|2021-07-16 04:18:50|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|3
1626409140000|2021-07-16 04:19:00|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1626409150000|2021-07-16 04:19:10|||||||||1
1626409160000|2021-07-16 04:19:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|1
1626409170000|2021-07-16 04:19:30|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7139.7|7136.9|3
1626409180000|2021-07-16 04:19:40|||||||||1
1626409190000|2021-07-16 04:19:50|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|2
1626409200000|2021-07-16 04:20:00|7140.2|7137.4|7139.6|7136.8|7140.2|7137.4|7139.6|7136.8|5
1626409210000|2021-07-16 04:20:10|7139.2|7136.4|7138.7|7135.9|7139.6|7136.8|7138.7|7135.9|0
1626409230000|2021-07-16 04:20:30|||||||||3
1626409240000|2021-07-16 04:20:40|||||||||2
1626409320000|2021-07-16 04:22:00|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|1
1626409340000|2021-07-16 04:22:20|||||||||1
1626409380000|2021-07-16 04:23:00|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|0
1626409430000|2021-07-16 04:23:50|7139.6|7136.8|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|11
1626409440000|2021-07-16 04:24:00|7140.7|7137.9|7142.7|7139.9|7142.7|7139.9|7140.7|7137.9|3
1626409450000|2021-07-16 04:24:10|7143.6|7140.8|7142.7|7139.9|7143.6|7140.8|7142.6|7139.8|2
1626409460000|2021-07-16 04:24:20|7143.1|7140.3|7142.7|7139.9|7143.1|7140.3|7142.7|7139.9|0
1626409470000|2021-07-16 04:24:30|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7141.7|7138.9|1
1626409480000|2021-07-16 04:24:40|7142.2|7139.4|7142.6|7139.8|7142.6|7139.8|7142.2|7139.4|0
1626409490000|2021-07-16 04:24:50|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|0
1626409500000|2021-07-16 04:25:00|7142.2|7139.4|7141.7|7138.9|7142.2|7139.4|7141.7|7138.9|0
1626409510000|2021-07-16 04:25:10|||||||||1
1626409540000|2021-07-16 04:25:40|7140.7|7137.9|7141.6|7138.8|7141.7|7138.9|7140.7|7137.9|2
1626409550000|2021-07-16 04:25:50|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.1|7138.3|0
1626409560000|2021-07-16 04:26:00|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.6|7138.8|0
1626409570000|2021-07-16 04:26:10|||||||||2
1626409600000|2021-07-16 04:26:40|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|0
1626409640000|2021-07-16 04:27:20|||||||||1
1626409650000|2021-07-16 04:27:30|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1626409660000|2021-07-16 04:27:40|7143.6|7140.8|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|2
1626409670000|2021-07-16 04:27:50|7142.7|7139.9|7143.7|7140.9|7143.7|7140.9|7142.7|7139.9|4
1626409680000|2021-07-16 04:28:00|7143.2|7140.4|7143.6|7140.8|7143.7|7140.9|7142.7|7139.9|13
1626409690000|2021-07-16 04:28:10|7142.7|7139.9|7141.6|7138.8|7142.7|7139.9|7141.6|7138.8|2
1626409700000|2021-07-16 04:28:20|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|1
1626409740000|2021-07-16 04:29:00|7143.1|7140.3|7143.7|7140.9|7143.7|7140.9|7143.1|7140.3|0
1626409760000|2021-07-16 04:29:20|7143.6|7140.8|7143.7|7140.9|7143.7|7140.9|7143.6|7140.8|0
1626409770000|2021-07-16 04:29:30|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|2
1626409790000|2021-07-16 04:29:50|7142.7|7139.9|7142.6|7139.8|7143.1|7140.3|7142.6|7139.8|0
1626409800000|2021-07-16 04:30:00|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7142.6|7139.8|1
1626409810000|2021-07-16 04:30:10|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|0
1626409820000|2021-07-16 04:30:20|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|10
1626409830000|2021-07-16 04:30:30|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|5
1626409840000|2021-07-16 04:30:40|||||||||1
1626409850000|2021-07-16 04:30:50|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7142.6|7139.8|2
1626409860000|2021-07-16 04:31:00|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1626409880000|2021-07-16 04:31:20|||||||||2
1626409910000|2021-07-16 04:31:50|7143.1|7140.3|7142.7|7139.9|7143.2|7140.4|7142.7|7139.9|0
1626409930000|2021-07-16 04:32:10|7142.6|7139.8|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|3
1626409940000|2021-07-16 04:32:20|||||||||1
1626409960000|2021-07-16 04:32:40|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|0
1626409970000|2021-07-16 04:32:50|7143.6|7140.8|7143.7|7140.9|7143.7|7140.9|7143.6|7140.8|0
1626409980000|2021-07-16 04:33:00|||||||||1
1626409990000|2021-07-16 04:33:10|||||||||1
1626410030000|2021-07-16 04:33:50|||||||||2
1626410040000|2021-07-16 04:34:00|7143.6|7140.8|7143.7|7140.9|7144.2|7141.4|7143.6|7140.8|3
1626410050000|2021-07-16 04:34:10|||||||||2
1626410080000|2021-07-16 04:34:40|7143.6|7140.8|7143.7|7140.9|7143.7|7140.9|7143.6|7140.8|6
1626410090000|2021-07-16 04:34:50|7143.6|7140.8|7143.7|7140.9|7143.7|7140.9|7143.6|7140.8|0
1626410100000|2021-07-16 04:35:00|7143.6|7140.8|7143.6|7140.8|7143.7|7140.9|7143.6|7140.8|0
1626410110000|2021-07-16 04:35:10|7143.2|7140.4|7143.7|7140.9|7143.7|7140.9|7143.1|7140.3|3
1626410120000|2021-07-16 04:35:20|7143.2|7140.4|7143.6|7140.8|7143.6|7140.8|7142.7|7139.9|0
1626410130000|2021-07-16 04:35:30|7143.2|7140.4|7142.7|7139.9|7143.2|7140.4|7142.7|7139.9|0
1626410160000|2021-07-16 04:36:00|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1626410170000|2021-07-16 04:36:10|7143.1|7140.3|7143.2|7140.4|7143.2|7140.4|7143.1|7140.3|1
1626410190000|2021-07-16 04:36:30|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|1
1626410200000|2021-07-16 04:36:40|7143.2|7140.4|7143.1|7140.3|7143.2|7140.4|7143.1|7140.3|0
1626410210000|2021-07-16 04:36:50|7143.2|7140.4|7143.6|7140.8|7143.6|7140.8|7142.7|7139.9|0
1626410220000|2021-07-16 04:37:00|7143.7|7140.9|7143.6|7140.8|7143.7|7140.9|7143.6|7140.8|0
1626410230000|2021-07-16 04:37:10|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.6|7140.8|0
1626410240000|2021-07-16 04:37:20|||||||||2
1626410250000|2021-07-16 04:37:30|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|1
1626410320000|2021-07-16 04:38:40|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|1
1626410330000|2021-07-16 04:38:50|7142.6|7139.8|7141.7|7138.9|7142.6|7139.8|7141.7|7138.9|5
1626410360000|2021-07-16 04:39:20|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|3
1626410390000|2021-07-16 04:39:50|||||||||3
1626410400000|2021-07-16 04:40:00|7140.7|7137.9|7140.6|7137.8|7140.7|7137.9|7140.6|7137.8|4
1626410410000|2021-07-16 04:40:10|7141.6|7138.8|7141.7|7138.9|7141.7|7138.9|7141.6|7138.8|0
1626410420000|2021-07-16 04:40:20|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|0
1626410430000|2021-07-16 04:40:30|||||||||1
1626410440000|2021-07-16 04:40:40|7141.7|7138.9|7141.6|7138.8|7141.7|7138.9|7141.6|7138.8|0
1626410460000|2021-07-16 04:41:00|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|0
1626410500000|2021-07-16 04:41:40|7141.6|7138.8|7141.7|7138.9|7141.7|7138.9|7141.6|7138.8|0
1626410510000|2021-07-16 04:41:50|7142.1|7139.3|7143.6|7140.8|7143.6|7140.8|7142.1|7139.3|1
1626410530000|2021-07-16 04:42:10|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|4
1626410550000|2021-07-16 04:42:30|7144.2|7141.4|7144.7|7141.9|7144.7|7141.9|7144.2|7141.4|6
1626410570000|2021-07-16 04:42:50|7144.6|7141.8|7143.6|7140.8|7144.6|7141.8|7143.6|7140.8|8
1626410580000|2021-07-16 04:43:00|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.6|7140.8|0
1626410590000|2021-07-16 04:43:10|7143.6|7140.8|7143.7|7140.9|7143.7|7140.9|7143.6|7140.8|0
1626410610000|2021-07-16 04:43:30|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|1
1626410630000|2021-07-16 04:43:50|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|0
1626410640000|2021-07-16 04:44:00|7143.1|7140.3|7142.7|7139.9|7143.1|7140.3|7142.7|7139.9|0
1626410650000|2021-07-16 04:44:10|||||||||1
1626410660000|2021-07-16 04:44:20|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|0
1626410680000|2021-07-16 04:44:40|||||||||1
1626410690000|2021-07-16 04:44:50|7143.1|7140.3|7142.6|7139.8|7143.1|7140.3|7142.6|7139.8|3
1626410700000|2021-07-16 04:45:00|7142.1|7139.3|7142.6|7139.8|7142.6|7139.8|7142.1|7139.3|0
1626410710000|2021-07-16 04:45:10|7142.7|7139.9|7143.6|7140.8|7143.6|7140.8|7142.7|7139.9|0
1626410730000|2021-07-16 04:45:30|7142.7|7139.9|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|3
1626410740000|2021-07-16 04:45:40|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|1
1626410750000|2021-07-16 04:45:50|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|1
1626410770000|2021-07-16 04:46:10|||||||||3
1626410800000|2021-07-16 04:46:40|||||||||1
1626410810000|2021-07-16 04:46:50|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|1
1626410820000|2021-07-16 04:47:00|7143.6|7140.8|7143.6|7140.8|7143.7|7140.9|7143.6|7140.8|1
1626410840000|2021-07-16 04:47:20|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|6
1626410850000|2021-07-16 04:47:30|7141.6|7138.8|7141.6|7138.8|7141.7|7138.9|7141.6|7138.8|1
1626410860000|2021-07-16 04:47:40|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7141.6|7138.8|0
1626410880000|2021-07-16 04:48:00|||||||||1
1626410890000|2021-07-16 04:48:10|||||||||2
1626410930000|2021-07-16 04:48:50|||||||||1
1626410950000|2021-07-16 04:49:10|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1626410960000|2021-07-16 04:49:20|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|6
1626410970000|2021-07-16 04:49:30|||||||||1
1626410980000|2021-07-16 04:49:40|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1626410990000|2021-07-16 04:49:50|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|0
1626411000000|2021-07-16 04:50:00|7143.1|7140.3|7142.6|7139.8|7143.1|7140.3|7142.6|7139.8|0
1626411030000|2021-07-16 04:50:30|||||||||1
1626411040000|2021-07-16 04:50:40|7143.5|7140.7|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|0
1626411050000|2021-07-16 04:50:50|7142.7|7139.9|7142.7|7139.9|7143.1|7140.3|7142.7|7139.9|0
1626411060000|2021-07-16 04:51:00|7143.1|7140.3|7145.6|7142.8|7145.6|7142.8|7143.1|7140.3|0
1626411070000|2021-07-16 04:51:10|7146.6|7143.8|7146.7|7143.9|7147.1|7144.3|7145.6|7142.8|34
1626411080000|2021-07-16 04:51:20|7146.6|7143.8|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|1
1626411090000|2021-07-16 04:51:30|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|1
1626411100000|2021-07-16 04:51:40|7144.6|7141.8|7145.6|7142.8|7145.6|7142.8|7144.6|7141.8|0
1626411120000|2021-07-16 04:52:00|||||||||1
1626411130000|2021-07-16 04:52:10|7144.7|7141.9|7145.6|7142.8|7145.6|7142.8|7144.7|7141.9|0
1626411140000|2021-07-16 04:52:20|||||||||1
1626411150000|2021-07-16 04:52:30|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|0
1626411160000|2021-07-16 04:52:40|7145.6|7142.8|7145.7|7142.9|7146.6|7143.8|7145.6|7142.8|1
1626411170000|2021-07-16 04:52:50|7145.6|7142.8|7146.6|7143.8|7146.6|7143.8|7145.6|7142.8|4
1626411180000|2021-07-16 04:53:00|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|0
1626411190000|2021-07-16 04:53:10|||||||||1
1626411200000|2021-07-16 04:53:20|7145.7|7142.9|7146.6|7143.8|7146.6|7143.8|7145.7|7142.9|3
1626411210000|2021-07-16 04:53:30|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|3
1626411230000|2021-07-16 04:53:50|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|2
1626411240000|2021-07-16 04:54:00|7145.7|7142.9|7145.6|7142.8|7145.7|7142.9|7145.6|7142.8|2
1626411300000|2021-07-16 04:55:00|7145.7|7142.9|7144.7|7141.9|7145.7|7142.9|7144.7|7141.9|2
1626411310000|2021-07-16 04:55:10|7144.6|7141.8|7144.7|7141.9|7145.6|7142.8|7144.6|7141.8|2
1626411320000|2021-07-16 04:55:20|7145.2|7142.4|7144.7|7141.9|7145.2|7142.4|7144.7|7141.9|1
1626411330000|2021-07-16 04:55:30|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7145.1|7142.3|0
1626411340000|2021-07-16 04:55:40|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7145.1|7142.3|0
1626411350000|2021-07-16 04:55:50|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|0
1626411380000|2021-07-16 04:56:20|||||||||1
1626411390000|2021-07-16 04:56:30|||||||||1
1626411400000|2021-07-16 04:56:40|7145.1|7142.3|7144.6|7141.8|7145.1|7142.3|7144.6|7141.8|3
1626411420000|2021-07-16 04:57:00|7144.7|7141.9|7145.6|7142.8|7145.6|7142.8|7144.7|7141.9|2
1626411430000|2021-07-16 04:57:10|||||||||1
1626411440000|2021-07-16 04:57:20|||||||||1
1626411450000|2021-07-16 04:57:30|7145.5|7142.7|7144.7|7141.9|7145.6|7142.8|7144.6|7141.8|11
1626411460000|2021-07-16 04:57:40|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|1
1626411470000|2021-07-16 04:57:50|7144.7|7141.9|7144.7|7141.9|7145.6|7142.8|7144.7|7141.9|0
1626411480000|2021-07-16 04:58:00|7145.1|7142.3|7145.6|7142.8|7145.6|7142.8|7144.6|7141.8|0
1626411490000|2021-07-16 04:58:10|7145.1|7142.3|7145.6|7142.8|7145.6|7142.8|7144.7|7141.9|1
1626411510000|2021-07-16 04:58:30|7145.7|7142.9|7145.6|7142.8|7145.7|7142.9|7145.6|7142.8|0
1626411600000|2021-07-16 05:00:00|7145.7|7142.9|7144.7|7141.9|7145.7|7142.9|7144.7|7141.9|4
1626411610000|2021-07-16 05:00:10|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7144.7|7141.9|0
1626411620000|2021-07-16 05:00:20|7144.7|7141.9|7145.6|7142.8|7145.6|7142.8|7144.7|7141.9|1
1626411630000|2021-07-16 05:00:30|||||||||1
1626411650000|2021-07-16 05:00:50|7144.7|7141.9|7145.6|7142.8|7145.6|7142.8|7144.7|7141.9|0
1626411660000|2021-07-16 05:01:00|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|1
1626411700000|2021-07-16 05:01:40|7145.6|7142.8|7144.7|7141.9|7145.6|7142.8|7144.7|7141.9|2
1626411710000|2021-07-16 05:01:50|7145.1|7142.3|7145.6|7142.8|7145.7|7142.9|7144.7|7141.9|3
1626411720000|2021-07-16 05:02:00|7145.7|7142.9|7145.6|7142.8|7145.7|7142.9|7145.6|7142.8|0
1626411730000|2021-07-16 05:02:10|7145.7|7142.9|7145.6|7142.8|7145.7|7142.9|7145.6|7142.8|0
1626411740000|2021-07-16 05:02:20|7145.7|7142.9|7145.6|7142.8|7145.7|7142.9|7145.6|7142.8|3
1626411750000|2021-07-16 05:02:30|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|4
1626411760000|2021-07-16 05:02:40|7145.7|7142.9|7145.6|7142.8|7145.7|7142.9|7145.6|7142.8|1
1626411770000|2021-07-16 05:02:50|7145.7|7142.9|7145.7|7142.9|7146.6|7143.8|7145.6|7142.8|0
1626411780000|2021-07-16 05:03:00|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7145.7|7142.9|1
1626411790000|2021-07-16 05:03:10|||||||||4
1626411810000|2021-07-16 05:03:30|7146.7|7143.9|7147.6|7144.8|7147.6|7144.8|7146.7|7143.9|7
1626411820000|2021-07-16 05:03:40|||||||||4
1626411840000|2021-07-16 05:04:00|7146.7|7143.9|7147.6|7144.8|7147.6|7144.8|7146.6|7143.8|2
1626411850000|2021-07-16 05:04:10|7147.1|7144.3|7147.6|7144.8|7147.6|7144.8|7147.1|7144.3|0
1626411860000|2021-07-16 05:04:20|7146.7|7143.9|7147.6|7144.8|7147.6|7144.8|7146.7|7143.9|0
1626411880000|2021-07-16 05:04:40|7146.7|7143.9|7147.1|7144.3|7147.2|7144.4|7146.7|7143.9|0
1626411890000|2021-07-16 05:04:50|7146.7|7143.9|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|0
1626411900000|2021-07-16 05:05:00|||||||||1
1626411910000|2021-07-16 05:05:10|7146.6|7143.8|7146.6|7143.8|7146.7|7143.9|7145.7|7142.9|3
1626411930000|2021-07-16 05:05:30|||||||||2
1626411950000|2021-07-16 05:05:50|7145.7|7142.9|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|1
1626411960000|2021-07-16 05:06:00|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|1
1626411970000|2021-07-16 05:06:10|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|0
1626411980000|2021-07-16 05:06:20|7146.6|7143.8|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|0
1626411990000|2021-07-16 05:06:30|7145.7|7142.9|7145.6|7142.8|7145.7|7142.9|7145.6|7142.8|1
1626412000000|2021-07-16 05:06:40|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.6|7142.8|0
1626412010000|2021-07-16 05:06:50|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|0
1626412020000|2021-07-16 05:07:00|7145.7|7142.9|7145.6|7142.8|7145.7|7142.9|7145.6|7142.8|0
1626412040000|2021-07-16 05:07:20|||||||||1
1626412070000|2021-07-16 05:07:50|7144.6|7141.8|7143.6|7140.8|7144.6|7141.8|7143.6|7140.8|4
1626412080000|2021-07-16 05:08:00|7144.5|7141.7|7144.6|7141.8|7144.6|7141.8|7144.5|7141.7|0
1626412100000|2021-07-16 05:08:20|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|2
1626412190000|2021-07-16 05:09:50|||||||||1
1626412200000|2021-07-16 05:10:00|7143.1|7140.3|7143.1|7140.3|7143.6|7140.8|7142.6|7139.8|0
1626412210000|2021-07-16 05:10:10|7143.6|7140.8|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|3
1626412220000|2021-07-16 05:10:20|||||||||1
1626412270000|2021-07-16 05:11:10|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|3
1626412280000|2021-07-16 05:11:20|7141.1|7138.3|7141.6|7138.8|7141.6|7138.8|7141.1|7138.3|2
1626412290000|2021-07-16 05:11:30|7140.6|7137.8|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|6
1626412300000|2021-07-16 05:11:40|7140.1|7137.3|7139.6|7136.8|7140.6|7137.8|7139.6|7136.8|3
1626412310000|2021-07-16 05:11:50|7139.7|7136.9|7140.6|7137.8|7140.6|7137.8|7139.7|7136.9|1
1626412320000|2021-07-16 05:12:00|||||||||2
1626412330000|2021-07-16 05:12:10|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|1
1626412340000|2021-07-16 05:12:20|7142.1|7139.3|7142.6|7139.8|7142.6|7139.8|7141.6|7138.8|1
1626412350000|2021-07-16 05:12:30|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|1
1626412360000|2021-07-16 05:12:40|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1626412370000|2021-07-16 05:12:50|7142.6|7139.8|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|3
1626412380000|2021-07-16 05:13:00|||||||||1
1626412390000|2021-07-16 05:13:10|7143.1|7140.3|7140.1|7137.3|7143.1|7140.3|7139.6|7136.8|7
1626412400000|2021-07-16 05:13:20|7139.6|7136.8|7138.6|7135.8|7139.6|7136.8|7138.6|7135.8|19
1626412410000|2021-07-16 05:13:30|7139.6|7136.8|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|3
1626412420000|2021-07-16 05:13:40|7140.1|7137.3|7140.6|7137.8|7140.6|7137.8|7140.1|7137.3|1
1626412430000|2021-07-16 05:13:50|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|1
1626412460000|2021-07-16 05:14:20|||||||||1
1626412470000|2021-07-16 05:14:30|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1626412480000|2021-07-16 05:14:40|7140.6|7137.8|7139.6|7136.8|7140.6|7137.8|7139.6|7136.8|0
1626412500000|2021-07-16 05:15:00|7140.6|7137.8|7140.1|7137.3|7140.6|7137.8|7140.1|7137.3|4
1626412520000|2021-07-16 05:15:20|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1626412530000|2021-07-16 05:15:30|7139|7136.2|7139.5|7136.7|7139.5|7136.7|7138.6|7135.8|0
1626412540000|2021-07-16 05:15:40|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1626412560000|2021-07-16 05:16:00|||||||||1
1626412570000|2021-07-16 05:16:10|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|0
1626412600000|2021-07-16 05:16:40|7139.6|7136.8|7140.5|7137.7|7140.6|7137.8|7139.6|7136.8|1
1626412610000|2021-07-16 05:16:50|7139.6|7136.8|7140.1|7137.3|7140.5|7137.7|7139.6|7136.8|1
1626412620000|2021-07-16 05:17:00|7139.6|7136.8|7140.6|7137.8|7140.6|7137.8|7139.5|7136.7|4
1626412630000|2021-07-16 05:17:10|7141.5|7138.7|7141.5|7138.7|7141.6|7138.8|7141.5|7138.7|1
1626412640000|2021-07-16 05:17:20|7140.6|7137.8|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|1
1626412650000|2021-07-16 05:17:30|||||||||2
1626412670000|2021-07-16 05:17:50|7140.1|7137.3|7140.6|7137.8|7140.6|7137.8|7140.1|7137.3|0
1626412700000|2021-07-16 05:18:20|7141.5|7138.7|7141.6|7138.8|7141.6|7138.8|7141.5|7138.7|0
1626412720000|2021-07-16 05:18:40|7141.5|7138.7|7141.6|7138.8|7141.6|7138.8|7141.5|7138.7|0
1626412730000|2021-07-16 05:18:50|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|0
1626412740000|2021-07-16 05:19:00|7141.6|7138.8|7143.6|7140.8|7143.6|7140.8|7141.6|7138.8|1
1626412750000|2021-07-16 05:19:10|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|2
1626412760000|2021-07-16 05:19:20|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|2
1626412780000|2021-07-16 05:19:40|7143.5|7140.7|7143.6|7140.8|7143.6|7140.8|7143.5|7140.7|2
1626412800000|2021-07-16 05:20:00|||||||||1
1626412820000|2021-07-16 05:20:20|7143.5|7140.7|7142.6|7139.8|7143.5|7140.7|7142.6|7139.8|2
1626412830000|2021-07-16 05:20:30|||||||||1
1626412940000|2021-07-16 05:22:20|||||||||1
1626412950000|2021-07-16 05:22:30|||||||||1
1626412990000|2021-07-16 05:23:10|7142.5|7139.7|7142.6|7139.8|7142.6|7139.8|7142.1|7139.3|6
1626413000000|2021-07-16 05:23:20|||||||||1
1626413010000|2021-07-16 05:23:30|7143|7140.2|7142.6|7139.8|7143.5|7140.7|7142.6|7139.8|0
1626413030000|2021-07-16 05:23:50|||||||||1
1626413050000|2021-07-16 05:24:10|7143.5|7140.7|7142.6|7139.8|7143.5|7140.7|7142.6|7139.8|0
1626413100000|2021-07-16 05:25:00|7142.5|7139.7|7141.6|7138.8|7142.5|7139.7|7141.5|7138.7|0
1626413110000|2021-07-16 05:25:10|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|1
1626413120000|2021-07-16 05:25:20|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1626413130000|2021-07-16 05:25:30|7142.1|7139.3|7142.5|7139.7|7142.5|7139.7|7142.1|7139.3|0
1626413150000|2021-07-16 05:25:50|7142.1|7139.3|7141.6|7138.8|7142.5|7139.7|7141.6|7138.8|0
1626413160000|2021-07-16 05:26:00|7142.5|7139.7|7141.6|7138.8|7142.5|7139.7|7141.6|7138.8|0
1626413170000|2021-07-16 05:26:10|7142.1|7139.3|7141.6|7138.8|7142.5|7139.7|7141.5|7138.7|0
1626413180000|2021-07-16 05:26:20|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|0
1626413200000|2021-07-16 05:26:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.5|7138.7|0
1626413210000|2021-07-16 05:26:50|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|1
1626413220000|2021-07-16 05:27:00|7142.6|7139.8|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|1
1626413230000|2021-07-16 05:27:10|7143.5|7140.7|7143.5|7140.7|7143.6|7140.8|7143.5|7140.7|0
1626413260000|2021-07-16 05:27:40|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|1
1626413270000|2021-07-16 05:27:50|7144.1|7141.3|7144.6|7141.8|7145.1|7142.3|7143.6|7140.8|0
1626413280000|2021-07-16 05:28:00|7145|7142.2|7145|7142.2|7145.5|7142.7|7145|7142.2|0
1626413290000|2021-07-16 05:28:10|7144.6|7141.8|7144.5|7141.7|7144.6|7141.8|7144.5|7141.7|0
1626413350000|2021-07-16 05:29:10|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.5|7141.7|1
1626413360000|2021-07-16 05:29:20|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|0
1626413380000|2021-07-16 05:29:40|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|2
1626413390000|2021-07-16 05:29:50|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|0
1626413400000|2021-07-16 05:30:00|7146.6|7143.8|7144.5|7141.7|7146.6|7143.8|7144.5|7141.7|13
1626413410000|2021-07-16 05:30:10|7143.6|7140.8|7141.6|7138.8|7144.5|7141.7|7141.5|7138.7|9
1626413420000|2021-07-16 05:30:20|7142|7139.2|7140.6|7137.8|7142|7139.2|7140.5|7137.7|9
1626413430000|2021-07-16 05:30:30|7141|7138.2|7140.6|7137.8|7141|7138.2|7140.6|7137.8|0
1626413440000|2021-07-16 05:30:40|7140.5|7137.7|7138.6|7135.8|7140.5|7137.7|7138.6|7135.8|1
1626413450000|2021-07-16 05:30:50|7138.5|7135.7|7139.6|7136.8|7139.6|7136.8|7138.5|7135.7|7
1626413460000|2021-07-16 05:31:00|7140.1|7137.3|7139.6|7136.8|7140.5|7137.7|7139.6|7136.8|0
1626413470000|2021-07-16 05:31:10|7139.5|7136.7|7139.1|7136.3|7139.5|7136.7|7138.6|7135.8|1
1626413480000|2021-07-16 05:31:20|7139.5|7136.7|7137.5|7134.7|7139.5|7136.7|7137.5|7134.7|3
1626413490000|2021-07-16 05:31:30|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.5|7134.7|4
1626413500000|2021-07-16 05:31:40|7137.5|7134.7|7135.5|7132.7|7137.6|7134.8|7135.5|7132.7|2
1626413510000|2021-07-16 05:31:50|7135.6|7132.8|7135.6|7132.8|7136.6|7133.8|7135.6|7132.8|1
1626413520000|2021-07-16 05:32:00|7135.5|7132.7|7134.6|7131.8|7135.6|7132.8|7133.6|7130.8|5
1626413530000|2021-07-16 05:32:10|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7133.6|7130.8|3
1626413540000|2021-07-16 05:32:20|7134.6|7131.8|7134.6|7131.8|7136.5|7133.7|7134.5|7131.7|6
1626413550000|2021-07-16 05:32:30|7134.5|7131.7|7133.5|7130.7|7134.5|7131.7|7133.5|7130.7|1
1626413560000|2021-07-16 05:32:40|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.5|7130.7|9
1626413570000|2021-07-16 05:32:50|7133.5|7130.7|7133.6|7130.8|7133.6|7130.8|7133.5|7130.7|1
1626413580000|2021-07-16 05:33:00|7133.5|7130.7|7131.6|7128.8|7133.5|7130.7|7130.5|7127.7|27
1626413590000|2021-07-16 05:33:10|7131.1|7128.3|7132.1|7129.3|7132.5|7129.7|7130.5|7127.7|18
1626413600000|2021-07-16 05:33:20|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|2
1626413610000|2021-07-16 05:33:30|7131.5|7128.7|7131.6|7128.8|7131.6|7128.8|7131.5|7128.7|1
1626413620000|2021-07-16 05:33:40|7132.5|7129.7|7133.6|7130.8|7134.1|7131.3|7131.6|7128.8|7
1626413630000|2021-07-16 05:33:50|7133.5|7130.7|7134.6|7131.8|7135.5|7132.7|7133.1|7130.3|4
1626413640000|2021-07-16 05:34:00|7133.6|7130.8|7132.6|7129.8|7133.6|7130.8|7132.1|7129.3|0
1626413650000|2021-07-16 05:34:10|7132.5|7129.7|7132.6|7129.8|7132.6|7129.8|7131.6|7128.8|1
1626413660000|2021-07-16 05:34:20|7133.5|7130.7|7132.6|7129.8|7133.6|7130.8|7132.1|7129.3|5
1626413670000|2021-07-16 05:34:30|7132.5|7129.7|7132.1|7129.3|7132.5|7129.7|7131.6|7128.8|1
1626413680000|2021-07-16 05:34:40|7132.5|7129.7|7130.6|7127.8|7132.5|7129.7|7130.5|7127.7|9
1626413690000|2021-07-16 05:34:50|7131.5|7128.7|7130.1|7127.3|7131.6|7128.8|7130.1|7127.3|2
1626413700000|2021-07-16 05:35:00|7130.6|7127.8|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|17
1626413710000|2021-07-16 05:35:10|7129.5|7126.7|7127.5|7124.7|7129.5|7126.7|7126.5|7123.7|40
1626413720000|2021-07-16 05:35:20|7126.6|7123.8|7125.5|7122.7|7126.6|7123.8|7124.6|7121.8|17
1626413730000|2021-07-16 05:35:30|7124.6|7121.8|7125.6|7122.8|7126.5|7123.7|7124.5|7121.7|25
1626413740000|2021-07-16 05:35:40|7126|7123.2|7126.6|7123.8|7128.5|7125.7|7125.6|7122.8|7
1626413750000|2021-07-16 05:35:50|7127.1|7124.3|7126.6|7123.8|7127.6|7124.8|7126.5|7123.7|1
1626413760000|2021-07-16 05:36:00|7126.5|7123.7|7126.6|7123.8|7126.6|7123.8|7125.5|7122.7|13
1626413770000|2021-07-16 05:36:10|7127.1|7124.3|7127.6|7124.8|7128.5|7125.7|7126.6|7123.8|3
1626413780000|2021-07-16 05:36:20|7127.1|7124.3|7125.6|7122.8|7127.5|7124.7|7125.5|7122.7|7
1626413790000|2021-07-16 05:36:30|7126.5|7123.7|7125.6|7122.8|7126.5|7123.7|7125.5|7122.7|6
1626413800000|2021-07-16 05:36:40|7125.5|7122.7|7125.5|7122.7|7126.5|7123.7|7125.5|7122.7|5
1626413810000|2021-07-16 05:36:50|7124.6|7121.8|7124.5|7121.7|7125.1|7122.3|7124.5|7121.7|12
1626413820000|2021-07-16 05:37:00|7124.6|7121.8|7124.5|7121.7|7124.6|7121.8|7124.5|7121.7|9
1626413830000|2021-07-16 05:37:10|7124.6|7121.8|7125.5|7122.7|7126.5|7123.7|7124.5|7121.7|18
1626413840000|2021-07-16 05:37:20|7125.6|7122.8|7125.5|7122.7|7126.5|7123.7|7124.5|7121.7|16
1626413850000|2021-07-16 05:37:30|7125.6|7122.8|7124.6|7121.8|7125.6|7122.8|7124.5|7121.7|9
1626413860000|2021-07-16 05:37:40|7125.5|7122.7|7123.6|7120.8|7125.6|7122.8|7122.6|7119.8|16
1626413870000|2021-07-16 05:37:50|7124.5|7121.7|7122.5|7119.7|7124.6|7121.8|7122.5|7119.7|31
1626413880000|2021-07-16 05:38:00|7123|7120.2|7120.4|7117.6|7123|7120.2|7119.5|7116.7|910
1626413890000|2021-07-16 05:38:10|7120.3|7117.5|7118.4|7115.6|7120.9|7118.1|7118.4|7115.6|19
1626413900000|2021-07-16 05:38:20|7118.3|7115.5|7117.4|7114.6|7118.3|7115.5|7117.3|7114.5|31
1626413910000|2021-07-16 05:38:30|7117.9|7115.1|7118.3|7115.5|7118.3|7115.5|7117.4|7114.6|15
1626413920000|2021-07-16 05:38:40|7118.4|7115.6|7119.4|7116.6|7119.4|7116.6|7118.4|7115.6|6
1626413930000|2021-07-16 05:38:50|7118.9|7116.1|7118.4|7115.6|7120.3|7117.5|7118.3|7115.5|6
1626413940000|2021-07-16 05:39:00|7118.3|7115.5|7117.4|7114.6|7118.4|7115.6|7117.4|7114.6|5
1626413950000|2021-07-16 05:39:10|7117.9|7115.1|7119.4|7116.6|7120.3|7117.5|7117.9|7115.1|11
1626413960000|2021-07-16 05:39:20|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|9
1626413970000|2021-07-16 05:39:30|7119.4|7116.6|7119.3|7116.5|7119.4|7116.6|7119.3|7116.5|1
1626413980000|2021-07-16 05:39:40|7119.4|7116.6|7118.9|7116.1|7119.4|7116.6|7118.9|7116.1|2
1626413990000|2021-07-16 05:39:50|7119.3|7116.5|7122.4|7119.6|7123.3|7120.5|7119.3|7116.5|6
1626414000000|2021-07-16 05:40:00|7122.8|7120|7121.4|7118.6|7123.9|7121.1|7121.4|7118.6|6
1626414010000|2021-07-16 05:40:10|7122.3|7119.5|7121.4|7118.6|7122.3|7119.5|7121.4|7118.6|1
1626414020000|2021-07-16 05:40:20|7121.9|7119.1|7122.3|7119.5|7122.4|7119.6|7121.9|7119.1|1
1626414030000|2021-07-16 05:40:30|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|3
1626414040000|2021-07-16 05:40:40|7122.3|7119.5|7122.4|7119.6|7123.4|7120.6|7122.3|7119.5|3
1626414050000|2021-07-16 05:40:50|7123.3|7120.5|7124.3|7121.5|7124.4|7121.6|7122.9|7120.1|3
1626414060000|2021-07-16 05:41:00|7124.4|7121.6|7125.3|7122.5|7125.3|7122.5|7124.4|7121.6|1
1626414070000|2021-07-16 05:41:10|7125.4|7122.6|7126.3|7123.5|7127.3|7124.5|7125.4|7122.6|7
1626414080000|2021-07-16 05:41:20|7125.4|7122.6|7126.3|7123.5|7126.3|7123.5|7125.3|7122.5|1
1626414090000|2021-07-16 05:41:30|7125.9|7123.1|7128.9|7126.1|7129.3|7126.5|7125.9|7123.1|13
1626414100000|2021-07-16 05:41:40|7129.3|7126.5|7127.4|7124.6|7129.3|7126.5|7127.3|7124.5|2
1626414110000|2021-07-16 05:41:50|7127.3|7124.5|7127.3|7124.5|7127.4|7124.6|7126.4|7123.6|4
1626414120000|2021-07-16 05:42:00|7127.4|7124.6|7126.4|7123.6|7127.9|7125.1|7125.4|7122.6|6
1626414130000|2021-07-16 05:42:10|7125.9|7123.1|7126.4|7123.6|7126.4|7123.6|7124.4|7121.6|5
1626414150000|2021-07-16 05:42:30|7125.4|7122.6|7124.4|7121.6|7126.4|7123.6|7124.4|7121.6|4
1626414160000|2021-07-16 05:42:40|7125.3|7122.5|7124.9|7122.1|7125.3|7122.5|7124.3|7121.5|4
1626414170000|2021-07-16 05:42:50|7124.4|7121.6|7123.4|7120.6|7125.3|7122.5|7123.3|7120.5|2
1626414180000|2021-07-16 05:43:00|7122.4|7119.6|7123.3|7120.5|7123.4|7120.6|7122.3|7119.5|7
1626414190000|2021-07-16 05:43:10|7123.4|7120.6|7122.4|7119.6|7123.4|7120.6|7122.4|7119.6|1
1626414200000|2021-07-16 05:43:20|7122.9|7120.1|7121.9|7119.1|7123.3|7120.5|7121.9|7119.1|2
1626414210000|2021-07-16 05:43:30|7121.4|7118.6|7122.4|7119.6|7122.4|7119.6|7120.3|7117.5|11
1626414220000|2021-07-16 05:43:40|7122.9|7120.1|7123.4|7120.6|7123.4|7120.6|7122.9|7120.1|3
1626414230000|2021-07-16 05:43:50|7122.5|7119.7|7123.4|7120.6|7125.4|7122.6|7122.4|7119.6|12
1626414240000|2021-07-16 05:44:00|7123.9|7121.1|7125.4|7122.6|7125.4|7122.6|7123.4|7120.6|2
1626414250000|2021-07-16 05:44:10|7125.3|7122.5|7124.4|7121.6|7125.4|7122.6|7124.3|7121.5|4
1626414260000|2021-07-16 05:44:20|||||||||1
1626414270000|2021-07-16 05:44:30|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|1
1626414280000|2021-07-16 05:44:40|7123.3|7120.5|7122.4|7119.6|7123.3|7120.5|7122.3|7119.5|4
1626414290000|2021-07-16 05:44:50|7122.3|7119.5|7120.4|7117.6|7122.3|7119.5|7120.4|7117.6|4
1626414300000|2021-07-16 05:45:00|7119.9|7117.1|7122.4|7119.6|7122.4|7119.6|7119.4|7116.6|9
1626414320000|2021-07-16 05:45:20|7123.4|7120.6|7123.9|7121.1|7123.9|7121.1|7123.3|7120.5|17
1626414330000|2021-07-16 05:45:30|7124.4|7121.6|7120.4|7117.6|7124.4|7121.6|7120.4|7117.6|13
1626414340000|2021-07-16 05:45:40|7121.3|7118.5|7121.5|7118.7|7121.5|7118.7|7121.3|7118.5|5
1626414350000|2021-07-16 05:45:50|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|1
1626414360000|2021-07-16 05:46:00|7122.3|7119.5|7122.4|7119.6|7122.4|7119.6|7121.5|7118.7|2
1626414370000|2021-07-16 05:46:10|7121.9|7119.1|7122.4|7119.6|7122.4|7119.6|7121.5|7118.7|0
1626414380000|2021-07-16 05:46:20|7122.5|7119.7|7122.4|7119.6|7122.9|7120.1|7122.4|7119.6|4
1626414390000|2021-07-16 05:46:30|7122.5|7119.7|7123.4|7120.6|7123.4|7120.6|7122.4|7119.6|1
1626414400000|2021-07-16 05:46:40|7123|7120.2|7123.5|7120.7|7123.5|7120.7|7123|7120.2|0
1626414410000|2021-07-16 05:46:50|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|0
1626414420000|2021-07-16 05:47:00|7124.9|7122.1|7125.4|7122.6|7125.9|7123.1|7124.9|7122.1|3
1626414430000|2021-07-16 05:47:10|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.4|7122.6|1
1626414440000|2021-07-16 05:47:20|7125.4|7122.6|7124.5|7121.7|7125.4|7122.6|7124.4|7121.6|2
1626414450000|2021-07-16 05:47:30|7124.4|7121.6|7125.4|7122.6|7125.5|7122.7|7124.4|7121.6|3
1626414460000|2021-07-16 05:47:40|7125.5|7122.7|7126.4|7123.6|7126.4|7123.6|7125.5|7122.7|1
1626414470000|2021-07-16 05:47:50|7125.5|7122.7|7125.4|7122.6|7125.5|7122.7|7125.4|7122.6|2
1626414480000|2021-07-16 05:48:00|7125.5|7122.7|7124.5|7121.7|7125.5|7122.7|7124.4|7121.6|10
1626414490000|2021-07-16 05:48:10|7124.4|7121.6|7124|7121.2|7124.4|7121.6|7123.5|7120.7|0
1626414500000|2021-07-16 05:48:20|7124.4|7121.6|7123.5|7120.7|7124.4|7121.6|7123.5|7120.7|2
1626414510000|2021-07-16 05:48:30|7123.4|7120.6|7123.4|7120.6|7123.5|7120.7|7123|7120.2|0
1626414530000|2021-07-16 05:48:50|7122.5|7119.7|7123.5|7120.7|7123.5|7120.7|7122.5|7119.7|1
1626414540000|2021-07-16 05:49:00|7124.4|7121.6|7125.4|7122.6|7125.5|7122.7|7124.4|7121.6|3
1626414550000|2021-07-16 05:49:10|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.4|7121.6|1
1626414560000|2021-07-16 05:49:20|7124.4|7121.6|7123.5|7120.7|7124.5|7121.7|7123.5|7120.7|0
1626414570000|2021-07-16 05:49:30|7123|7120.2|7123|7120.2|7123|7120.2|7122.5|7119.7|2
1626414580000|2021-07-16 05:49:40|7123.5|7120.7|7122|7119.2|7123.5|7120.7|7121.5|7118.7|3
1626414590000|2021-07-16 05:49:50|7121.5|7118.7|7120.5|7117.7|7121.5|7118.7|7120.5|7117.7|12
1626414600000|2021-07-16 05:50:00|7120.4|7117.6|7119.5|7116.7|7120.5|7117.7|7119.5|7116.7|3
1626414610000|2021-07-16 05:50:10|7119.1|7116.3|7119.5|7116.7|7119.5|7116.7|7119|7116.2|14
1626414620000|2021-07-16 05:50:20|7118.6|7115.8|7119|7116.2|7119.5|7116.7|7118.5|7115.7|9
1626414630000|2021-07-16 05:50:30|7119.5|7116.7|7117.5|7114.7|7119.5|7116.7|7117.5|7114.7|5
1626414640000|2021-07-16 05:50:40|7117.4|7114.6|7117.5|7114.7|7117.5|7114.7|7116.5|7113.7|3
1626414650000|2021-07-16 05:50:50|7116.5|7113.7|7117.4|7114.6|7117.5|7114.7|7116.5|7113.7|8
1626414660000|2021-07-16 05:51:00|7117.5|7114.7|7117|7114.2|7118.5|7115.7|7116.5|7113.7|6
1626414670000|2021-07-16 05:51:10|7117.5|7114.7|7117.5|7114.7|7118.5|7115.7|7117.5|7114.7|3
1626414680000|2021-07-16 05:51:20|7116.5|7113.7|7117.5|7114.7|7118.5|7115.7|7116.5|7113.7|14
1626414690000|2021-07-16 05:51:30|7118|7115.2|7118.4|7115.6|7118.4|7115.6|7118|7115.2|4
1626414700000|2021-07-16 05:51:40|7118.5|7115.7|7119.5|7116.7|7119.5|7116.7|7118.5|7115.7|2
1626414710000|2021-07-16 05:51:50|7120.4|7117.6|7120.5|7117.7|7120.5|7117.7|7119.5|7116.7|0
1626414720000|2021-07-16 05:52:00|7120.4|7117.6|7122.5|7119.7|7122.5|7119.7|7120.4|7117.6|6
1626414730000|2021-07-16 05:52:10|7123.4|7120.6|7123.5|7120.7|7123.5|7120.7|7122.5|7119.7|1
1626414740000|2021-07-16 05:52:20|7124.4|7121.6|7125|7122.2|7125.4|7122.6|7124|7121.2|3
1626414750000|2021-07-16 05:52:30|7125.4|7122.6|7126.5|7123.7|7127|7124.2|7125.4|7122.6|8
1626414760000|2021-07-16 05:52:40|7126.9|7124.1|7127.5|7124.7|7127.5|7124.7|7125.5|7122.7|3
1626414770000|2021-07-16 05:52:50|7126.6|7123.8|7126.4|7123.6|7127.4|7124.6|7126|7123.2|2
1626414780000|2021-07-16 05:53:00|7125.5|7122.7|7126.4|7123.6|7126.4|7123.6|7125.4|7122.6|4
1626414790000|2021-07-16 05:53:10|7126|7123.2|7126.5|7123.7|7126.5|7123.7|7125.5|7122.7|3
1626414800000|2021-07-16 05:53:20|7127.4|7124.6|7126.5|7123.7|7127.4|7124.6|7126.5|7123.7|0
1626414810000|2021-07-16 05:53:30|7127.4|7124.6|7126.4|7123.6|7127.4|7124.6|7126|7123.2|0
1626414820000|2021-07-16 05:53:40|7126.5|7123.7|7126.5|7123.7|7127|7124.2|7126.4|7123.6|2
1626414830000|2021-07-16 05:53:50|7127|7124.2|7128.4|7125.6|7128.4|7125.6|7127|7124.2|12
1626414840000|2021-07-16 05:54:00|7129|7126.2|7128.4|7125.6|7129.4|7126.6|7128|7125.2|6
1626414850000|2021-07-16 05:54:10|7128|7125.2|7128.1|7125.3|7128.1|7125.3|7127.5|7124.7|1
1626414860000|2021-07-16 05:54:20|7128.5|7125.7|7128|7125.2|7128.5|7125.7|7127.9|7125.1|1
1626414870000|2021-07-16 05:54:30|7128.5|7125.7|7129.4|7126.6|7129.4|7126.6|7128.5|7125.7|0
1626414880000|2021-07-16 05:54:40|7129|7126.2|7129.4|7126.6|7129.4|7126.6|7129|7126.2|2
1626414890000|2021-07-16 05:54:50|7129|7126.2|7128.9|7126.1|7129|7126.2|7128.4|7125.6|12
1626414900000|2021-07-16 05:55:00|7129.4|7126.6|7129.9|7127.1|7130.4|7127.6|7128.5|7125.7|4
1626414910000|2021-07-16 05:55:10|7129.5|7126.7|7128.4|7125.6|7129.5|7126.7|7128.4|7125.6|0
1626414920000|2021-07-16 05:55:20|7127.5|7124.7|7125.4|7122.6|7127.5|7124.7|7125.4|7122.6|1
1626414930000|2021-07-16 05:55:30|7125.9|7123.1|7125.4|7122.6|7125.9|7123.1|7125.4|7122.6|2
1626414940000|2021-07-16 05:55:40|7124.5|7121.7|7125.4|7122.6|7125.4|7122.6|7124.4|7121.6|1
1626414950000|2021-07-16 05:55:50|7125.5|7122.7|7125.9|7123.1|7125.9|7123.1|7125.4|7122.6|0
1626414960000|2021-07-16 05:56:00|7126.4|7123.6|7127.4|7124.6|7127.4|7124.6|7126.4|7123.6|0
1626414970000|2021-07-16 05:56:10|7127.5|7124.7|7128.9|7126.1|7129.4|7126.6|7127.5|7124.7|3
1626414980000|2021-07-16 05:56:20|7128.5|7125.7|7128.5|7125.7|7128.9|7126.1|7128.5|7125.7|1
1626414990000|2021-07-16 05:56:30|7128.9|7126.1|7129.4|7126.6|7129.4|7126.6|7128.5|7125.7|0
1626415000000|2021-07-16 05:56:40|7130|7127.2|7129.9|7127.1|7130.5|7127.7|7129.4|7126.6|7
1626415010000|2021-07-16 05:56:50|7129.5|7126.7|7129.4|7126.6|7130.5|7127.7|7129.4|7126.6|5
1626415020000|2021-07-16 05:57:00|7128.9|7126.1|7127.9|7125.1|7129.4|7126.6|7127.5|7124.7|0
1626415030000|2021-07-16 05:57:10|7128.4|7125.6|7127.9|7125.1|7128.4|7125.6|7127.5|7124.7|0
1626415040000|2021-07-16 05:57:20|7127.4|7124.6|7125.9|7123.1|7127.4|7124.6|7125.9|7123.1|1
1626415070000|2021-07-16 05:57:50|7125.8|7123|7124.4|7121.6|7125.8|7123|7124.4|7121.6|4
1626415080000|2021-07-16 05:58:00|7124.9|7122.1|7125.9|7123.1|7125.9|7123.1|7124.9|7122.1|2
1626415090000|2021-07-16 05:58:10|7125.5|7122.7|7125|7122.2|7125.5|7122.7|7124.4|7121.6|0
1626415100000|2021-07-16 05:58:20|7124.5|7121.7|7125.9|7123.1|7125.9|7123.1|7124.4|7121.6|1
1626415110000|2021-07-16 05:58:30|7125.5|7122.7|7127.4|7124.6|7127.4|7124.6|7125.5|7122.7|0
1626415120000|2021-07-16 05:58:40|7127.5|7124.7|7128.5|7125.7|7128.5|7125.7|7127.5|7124.7|0
1626415130000|2021-07-16 05:58:50|7129|7126.2|7129.4|7126.6|7129.4|7126.6|7129|7126.2|0
1626415140000|2021-07-16 05:59:00|7129.5|7126.7|7129.4|7126.6|7129.5|7126.7|7129.4|7126.6|3
1626415150000|2021-07-16 05:59:10|7129.5|7126.7|7130|7127.2|7130|7127.2|7129.5|7126.7|1
1626415160000|2021-07-16 05:59:20|7129.5|7126.7|7130|7127.2|7130|7127.2|7129.5|7126.7|2
1626415170000|2021-07-16 05:59:30|7130.4|7127.6|7130.5|7127.7|7131|7128.2|7129.5|7126.7|10
1626415180000|2021-07-16 05:59:40|7130|7127.2|7128.4|7125.6|7130|7127.2|7127|7124.2|1
1626415190000|2021-07-16 05:59:50|7128.5|7125.7|7127.5|7124.7|7128.5|7125.7|7127.5|7124.7|0
1626415200000|2021-07-16 06:00:00|7127.4|7124.6|7123.5|7120.7|7127.5|7124.7|7123.5|7120.7|21
1626415210000|2021-07-16 06:00:10|7123|7120.2|7126|7123.2|7126|7123.2|7123|7120.2|8
1626415220000|2021-07-16 06:00:20|7125.9|7123.1|7127.5|7124.7|7127.5|7124.7|7125.5|7122.7|0
1626415230000|2021-07-16 06:00:30|7127.4|7124.6|7126|7123.2|7127.4|7124.6|7124.5|7121.7|3
1626415240000|2021-07-16 06:00:40|||||||||1
1626415250000|2021-07-16 06:00:50|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7124.5|7121.7|5
1626415260000|2021-07-16 06:01:00|7125|7122.2|7123|7120.2|7125.5|7122.7|7122.4|7119.6|10
1626415270000|2021-07-16 06:01:10|7122.5|7119.7|7121|7118.2|7122.5|7119.7|7121|7118.2|4
1626415280000|2021-07-16 06:01:20|7120.5|7117.7|7121.5|7118.7|7122.4|7119.6|7120.5|7117.7|8
1626415290000|2021-07-16 06:01:30|7122.4|7119.6|7123.9|7121.1|7123.9|7121.1|7122.4|7119.6|3
1626415300000|2021-07-16 06:01:40|7124.6|7120.6|7123.5|7120.7|7124.6|7121.7|7123|7120.2|5
1626415310000|2021-07-16 06:01:50|7123.4|7120.6|7123.5|7120.7|7123.5|7120.7|7122.5|7119.7|5
1626415320000|2021-07-16 06:02:00|7123.4|7120.6|7126.5|7123.7|7126.5|7123.7|7123|7120.2|4
1626415330000|2021-07-16 06:02:10|7127.4|7124.6|7127|7124.2|7127.4|7124.6|7126.5|7123.7|1
1626415340000|2021-07-16 06:02:20|7127.4|7124.6|7127.5|7124.7|7129.5|7126.7|7127.4|7124.6|2
1626415350000|2021-07-16 06:02:30|7127|7124.2|7126.5|7123.7|7127|7124.2|7126.5|7123.7|1
1626415360000|2021-07-16 06:02:40|7126|7123.2|7126.5|7123.7|7126.5|7123.7|7125.5|7122.7|1
1626415370000|2021-07-16 06:02:50|7127|7124.2|7127.5|7124.7|7127.5|7124.7|7127|7124.2|2
1626415380000|2021-07-16 06:03:00|7126.5|7123.7|7125.5|7122.7|7126.5|7123.7|7124.5|7121.7|5
1626415390000|2021-07-16 06:03:10|7125|7122.2|7125.5|7122.7|7125.5|7122.7|7124.5|7121.7|0
1626415400000|2021-07-16 06:03:20|7126.4|7123.6|7126.5|7123.7|7126.5|7123.7|7126.4|7123.6|1
1626415410000|2021-07-16 06:03:30|7126.4|7123.6|7126.5|7123.7|7126.5|7123.7|7126.4|7123.6|1
1626415430000|2021-07-16 06:03:50|7126.4|7123.6|7124.4|7121.6|7126.4|7123.6|7123.5|7120.7|10
1626415440000|2021-07-16 06:04:00|7124.5|7121.7|7126.5|7123.7|7126.5|7123.7|7124.5|7121.7|1
1626415450000|2021-07-16 06:04:10|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1626415470000|2021-07-16 06:04:30|7126.3|7123.5|7124|7121.2|7126.3|7123.5|7124|7121.2|4
1626415480000|2021-07-16 06:04:40|7123.9|7121.1|7123.5|7120.7|7123.9|7121.1|7123.5|7120.7|0
1626415490000|2021-07-16 06:04:50|7124|7121.2|7123.4|7120.6|7124|7121.2|7123.4|7120.6|1
1626415500000|2021-07-16 06:05:00|7122.5|7119.7|7125.4|7122.6|7125.4|7122.6|7122.5|7119.7|2
1626415510000|2021-07-16 06:05:10|7124.5|7121.7|7126.4|7123.6|7126.4|7123.6|7124.5|7121.7|0
1626415520000|2021-07-16 06:05:20|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.4|7123.6|0
1626415530000|2021-07-16 06:05:30|7126.4|7123.6|7126.4|7123.6|7126.5|7123.7|7126.4|7123.6|1
1626415540000|2021-07-16 06:05:40|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125|7122.2|2
1626415550000|2021-07-16 06:05:50|7125.4|7122.6|7123.4|7120.6|7125.4|7122.6|7123|7120.2|2
1626415560000|2021-07-16 06:06:00|7122.9|7120.1|7125.4|7122.6|7125.4|7122.6|7122.5|7119.7|2
1626415570000|2021-07-16 06:06:10|7125.5|7122.7|7124.5|7121.7|7125.9|7123.1|7124.5|7121.7|0
1626415580000|2021-07-16 06:06:20|7124.4|7121.6|7122.9|7120.1|7124.4|7121.6|7122.4|7119.6|2
1626415590000|2021-07-16 06:06:30|7122.5|7119.7|7122.4|7119.6|7122.5|7119.7|7121.9|7119.1|0
1626415600000|2021-07-16 06:06:40|7121.9|7119.1|7122.4|7119.6|7122.4|7119.6|7121.5|7118.7|0
1626415610000|2021-07-16 06:06:50|7121.5|7118.7|7121.4|7118.6|7122|7118.7|7119.4|7116.6|10
1626415620000|2021-07-16 06:07:00|7121.9|7119.1|7123.5|7120.7|7123.5|7120.7|7121.9|7119.1|8
1626415630000|2021-07-16 06:07:10|7123|7120.2|7124.4|7121.6|7124.4|7121.6|7123|7120.2|0
1626415640000|2021-07-16 06:07:20|7124.5|7121.7|7124.4|7121.6|7125.4|7122.6|7124.4|7121.6|0
1626415650000|2021-07-16 06:07:30|7124|7121.2|7123.5|7120.7|7124|7121.2|7123.5|7120.7|1
1626415660000|2021-07-16 06:07:40|7123.4|7120.6|7122.9|7120.1|7123.4|7120.6|7122.4|7119.6|1
1626415670000|2021-07-16 06:07:50|7123|7120.2|7122.9|7120.1|7123.4|7120.6|7122.9|7120.1|0
1626415680000|2021-07-16 06:08:00|7122.4|7119.6|7122.9|7120.1|7122.9|7120.1|7122.4|7119.6|2
1626415690000|2021-07-16 06:08:10|7122.5|7119.7|7120.4|7117.6|7122.5|7119.7|7119.5|7116.7|3
1626415700000|2021-07-16 06:08:20|7120|7117.2|7119.4|7116.6|7120.4|7117.6|7118.4|7115.6|6
1626415710000|2021-07-16 06:08:30|7119.9|7117.1|7121.5|7118.7|7121.5|7118.7|7119.9|7117.1|8
1626415720000|2021-07-16 06:08:40|7121.9|7119.1|7121.4|7118.6|7121.9|7119.1|7121.4|7118.6|1
1626415730000|2021-07-16 06:08:50|7121|7118.2|7121.4|7118.6|7121.4|7118.6|7121|7118.2|0
1626415740000|2021-07-16 06:09:00|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|1
1626415750000|2021-07-16 06:09:10|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|3
1626415760000|2021-07-16 06:09:20|7120.4|7117.6|7119.5|7116.7|7120.4|7117.6|7119.4|7116.6|5
1626415770000|2021-07-16 06:09:30|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|2
1626415780000|2021-07-16 06:09:40|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|2
1626415790000|2021-07-16 06:09:50|7120|7117.2|7118.5|7115.7|7120.4|7117.6|7118.5|7115.7|9
1626415800000|2021-07-16 06:10:00|7118.9|7116.1|7118.4|7115.6|7118.9|7116.1|7117.4|7114.6|8
1626415810000|2021-07-16 06:10:10|7119|7116.2|7118.4|7115.6|7119|7116.2|7118.4|7115.6|2
1626415820000|2021-07-16 06:10:20|7118.5|7115.7|7118.4|7115.6|7118.9|7116.1|7118|7115.2|2
1626415830000|2021-07-16 06:10:30|7117.4|7114.6|7115.5|7112.7|7117.4|7114.6|7115.4|7112.6|10
1626415840000|2021-07-16 06:10:40|7115.4|7112.6|7115.4|7112.6|7116.4|7113.6|7115.4|7112.6|2
1626415850000|2021-07-16 06:10:50|7115.5|7112.7|7116.4|7113.6|7116.4|7113.6|7115.5|7112.7|2
1626415860000|2021-07-16 06:11:00|7115.9|7113.1|7115|7112.2|7116.4|7113.6|7114.5|7111.7|6
1626415870000|2021-07-16 06:11:10|7115.4|7112.6|7116.5|7113.7|7117|7114.2|7115.4|7112.6|4
1626415880000|2021-07-16 06:11:20|7116.9|7114.1|7119.4|7116.6|7119.4|7116.6|7116.5|7113.7|6
1626415890000|2021-07-16 06:11:30|7118.9|7116.1|7117.4|7114.6|7118.9|7116.1|7117.4|7114.6|5
1626415900000|2021-07-16 06:11:40|7116.5|7113.7|7116.4|7113.6|7116.5|7113.7|7116.4|7113.6|2
1626415910000|2021-07-16 06:11:50|7117|7114.2|7117.4|7114.6|7117.4|7114.6|7116.4|7113.6|10
1626415920000|2021-07-16 06:12:00|7118.3|7115.5|7120.3|7117.5|7120.3|7117.5|7117.9|7115.1|7
1626415930000|2021-07-16 06:12:10|7119.4|7116.6|7118.4|7115.6|7120.3|7117.5|7118.4|7115.6|1
1626415940000|2021-07-16 06:12:20|7118.3|7115.5|7117.9|7115.1|7118.3|7115.5|7117.3|7114.5|6
1626415950000|2021-07-16 06:12:30|7118.3|7115.5|7119.4|7116.6|7119.4|7116.6|7118.3|7115.5|7
1626415960000|2021-07-16 06:12:40|7119.3|7116.5|7118.4|7115.6|7120.3|7117.5|7118.4|7115.6|5
1626415970000|2021-07-16 06:12:50|7118.8|7116|7118.3|7115.5|7118.8|7116|7117.9|7115.1|2
1626415980000|2021-07-16 06:13:00|7117.3|7114.5|7118.3|7115.5|7118.3|7115.5|7117.3|7114.5|5
1626415990000|2021-07-16 06:13:10|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|5
1626416000000|2021-07-16 06:13:20|||||||||1
1626416010000|2021-07-16 06:13:30|7117.4|7114.6|7117.3|7114.5|7118.3|7115.5|7116.9|7114.1|5
1626416020000|2021-07-16 06:13:40|7116.4|7113.6|7117.4|7114.6|7117.4|7114.6|7116.4|7113.6|5
1626416030000|2021-07-16 06:13:50|7118.3|7115.5|7118.3|7115.5|7118.9|7116.1|7117.4|7114.6|2
1626416040000|2021-07-16 06:14:00|7118.4|7115.6|7118.9|7116.1|7119.4|7116.6|7118.4|7115.6|19
1626416050000|2021-07-16 06:14:10|7118.4|7115.6|7117.4|7114.6|7118.4|7115.6|7117.4|7114.6|2
1626416060000|2021-07-16 06:14:20|7118.3|7115.5|7119.4|7116.6|7119.4|7116.6|7118.3|7115.5|4
1626416070000|2021-07-16 06:14:30|7118.4|7115.6|7118.9|7116.1|7119.4|7116.6|7118.4|7115.6|4
1626416080000|2021-07-16 06:14:40|7118.4|7115.6|7117.4|7114.6|7118.4|7115.6|7117.4|7114.6|3
1626416090000|2021-07-16 06:14:50|7117.3|7114.5|7116.4|7113.6|7117.3|7114.5|7115.4|7112.6|7
1626416100000|2021-07-16 06:15:00|7117.4|7114.6|7115.9|7113.1|7117.9|7115.1|7115.4|7112.6|18
1626416110000|2021-07-16 06:15:10|7116.4|7113.6|7115.9|7113.1|7117.3|7114.5|7115.9|7113.1|10
1626416120000|2021-07-16 06:15:20|7115.4|7112.6|7115.9|7113.1|7116.3|7113.5|7114.9|7112.1|16
1626416130000|2021-07-16 06:15:30|7115.8|7113|7115.3|7112.5|7115.9|7113.1|7115.3|7112.5|5
1626416140000|2021-07-16 06:15:40|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|4
1626416150000|2021-07-16 06:15:50|||||||||1
1626416160000|2021-07-16 06:16:00|7114.3|7111.5|7114.4|7111.6|7114.4|7111.6|7114.3|7111.5|6
1626416170000|2021-07-16 06:16:10|7115.3|7112.5|7115.3|7112.5|7116.4|7113.6|7115.3|7112.5|8
1626416180000|2021-07-16 06:16:20|7115.4|7112.6|7115.4|7112.6|7116.4|7113.6|7115.3|7112.5|1
1626416190000|2021-07-16 06:16:30|7115.3|7112.5|7114.4|7111.6|7115.4|7112.6|7114.4|7111.6|2
1626416200000|2021-07-16 06:16:40|||||||||1
1626416210000|2021-07-16 06:16:50|7114.3|7111.5|7113.4|7110.6|7114.4|7111.6|7113.4|7110.6|21
1626416220000|2021-07-16 06:17:00|7114.4|7111.6|7115.4|7112.6|7115.4|7112.6|7113.4|7110.6|9
1626416230000|2021-07-16 06:17:10|7115.3|7112.5|7112.4|7109.6|7115.3|7112.5|7111.4|7108.6|11
1626416240000|2021-07-16 06:17:20|7111.4|7108.6|7113.4|7110.6|7113.4|7110.6|7111.4|7108.6|18
1626416250000|2021-07-16 06:17:30|||||||||1
1626416260000|2021-07-16 06:17:40|7112.9|7110.1|7115.4|7112.6|7115.4|7112.6|7112.4|7109.6|13
1626416270000|2021-07-16 06:17:50|7114.4|7111.6|7114.4|7111.6|7114.9|7112.1|7114.4|7111.6|3
1626416280000|2021-07-16 06:18:00|7114.9|7112.1|7114.9|7112.1|7115.4|7112.6|7114.4|7111.6|4
1626416290000|2021-07-16 06:18:10|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|5
1626416300000|2021-07-16 06:18:20|7115.9|7113.1|7115.4|7112.6|7115.9|7113.1|7114.9|7112.1|1
1626416310000|2021-07-16 06:18:30|7115.9|7113.1|7116.4|7113.6|7116.4|7113.6|7115.4|7112.6|5
1626416320000|2021-07-16 06:18:40|7116.3|7113.5|7115.4|7112.6|7116.3|7113.5|7115.4|7112.6|4
1626416330000|2021-07-16 06:18:50|7115|7112.2|7115.4|7112.6|7115.4|7112.6|7115|7112.2|1
1626416340000|2021-07-16 06:19:00|7115.3|7112.5|7114.4|7111.6|7115.4|7112.6|7114.4|7111.6|2
1626416350000|2021-07-16 06:19:10|7113.9|7111.1|7112.9|7110.1|7114.4|7111.6|7112.4|7109.6|12
1626416360000|2021-07-16 06:19:20|7112.4|7109.6|7112.4|7109.6|7112.4|7109.6|7111.9|7109.1|6
1626416370000|2021-07-16 06:19:30|7111.4|7108.6|7111.4|7108.6|7112.4|7109.6|7111.4|7108.6|24
1626416380000|2021-07-16 06:19:40|7111.3|7108.5|7110.4|7107.6|7111.4|7108.6|7109.4|7106.6|7
1626416390000|2021-07-16 06:19:50|7110.3|7107.5|7110.4|7107.6|7110.4|7107.6|7108.4|7105.6|16
1626416400000|2021-07-16 06:20:00|7110.3|7107.5|7109.9|7107.1|7112.4|7109.6|7109.4|7106.6|16
1626416410000|2021-07-16 06:20:10|7109.4|7106.6|7110.4|7107.6|7110.4|7107.6|7109.4|7106.6|1
1626416420000|2021-07-16 06:20:20|7110.9|7108.1|7111.4|7108.6|7111.4|7108.6|7110.4|7107.6|1
1626416430000|2021-07-16 06:20:30|7110.9|7108.1|7109.3|7106.5|7111.4|7108.6|7109.3|7106.5|20
1626416440000|2021-07-16 06:20:40|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7108.4|7105.6|6
1626416450000|2021-07-16 06:20:50|||||||||1
1626416460000|2021-07-16 06:21:00|7110.4|7107.6|7110.9|7108.1|7111.4|7108.6|7110.4|7107.6|26
1626416470000|2021-07-16 06:21:10|7111.4|7108.6|7112.4|7109.6|7112.4|7109.6|7110.9|7108.1|6
1626416480000|2021-07-16 06:21:20|7111.5|7108.7|7112.3|7109.5|7112.9|7110.1|7111.4|7108.6|1
1626416490000|2021-07-16 06:21:30|7112.4|7109.6|7112.4|7109.6|7112.9|7110.1|7112.4|7109.6|3
1626416500000|2021-07-16 06:21:40|7112.3|7109.5|7112.4|7109.6|7112.4|7109.6|7112.3|7109.5|1
1626416510000|2021-07-16 06:21:50|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|7110.4|7107.6|5
1626416520000|2021-07-16 06:22:00|7111.3|7108.5|7110.9|7108.1|7111.4|7108.6|7110.4|7107.6|5
1626416530000|2021-07-16 06:22:10|7110.4|7107.6|7109.4|7106.6|7111.4|7108.6|7109.4|7106.6|13
1626416540000|2021-07-16 06:22:20|7109.3|7106.5|7108.4|7105.6|7109.3|7106.5|7105.8|7103|112
1626416550000|2021-07-16 06:22:30|7108.5|7105.7|7107.4|7104.6|7110.4|7107.6|7107.4|7104.6|18
1626416560000|2021-07-16 06:22:40|7107.5|7104.7|7108.4|7105.6|7109.4|7106.6|7107.5|7104.7|8
1626416570000|2021-07-16 06:22:50|7108.5|7105.7|7110.4|7107.6|7110.4|7107.6|7108.5|7105.7|6
1626416580000|2021-07-16 06:23:00|7110.5|7107.7|7110.4|7107.6|7111.4|7108.6|7108.4|7105.6|20
1626416590000|2021-07-16 06:23:10|7110|7107.2|7110.9|7108.1|7111|7108.2|7109.9|7107.1|3
1626416600000|2021-07-16 06:23:20|7110.5|7107.7|7111.4|7108.6|7111.4|7108.6|7110.4|7107.6|0
1626416610000|2021-07-16 06:23:30|7112.4|7109.6|7108.9|7106.1|7112.4|7109.6|7108.9|7106.1|13
1626416620000|2021-07-16 06:23:40|7108.5|7105.7|7108.4|7105.6|7109.4|7106.6|7107.5|7104.7|9
1626416630000|2021-07-16 06:23:50|7107.5|7104.7|7107|7104.2|7108|7105.2|7106.5|7103.7|7
1626416640000|2021-07-16 06:24:00|7107.4|7104.6|7107|7104.2|7107.5|7104.7|7106.5|7103.7|5
1626416650000|2021-07-16 06:24:10|7106.5|7103.7|7106.5|7103.7|7107|7104.2|7105.5|7102.7|22
1626416660000|2021-07-16 06:24:20|7106.4|7103.6|7106.5|7103.7|7106.5|7103.7|7106.4|7103.6|4
1626416670000|2021-07-16 06:24:30|7106.4|7103.6|7104.5|7101.7|7106.4|7103.6|7104.4|7101.6|16
1626416680000|2021-07-16 06:24:40|7104.4|7101.6|7104.5|7101.7|7105|7102.2|7104.4|7101.6|10
1626416690000|2021-07-16 06:24:50|7104.4|7101.6|7104.5|7101.7|7105.5|7102.7|7104.4|7101.6|9
1626416700000|2021-07-16 06:25:00|7105|7102.2|7105.5|7102.7|7105.5|7102.7|7104.5|7101.7|5
1626416710000|2021-07-16 06:25:10|7106.4|7103.6|7107.5|7104.7|7107.5|7104.7|7106.4|7103.6|6
1626416720000|2021-07-16 06:25:20|7108|7105.2|7108.4|7105.6|7108.4|7105.6|7108|7105.2|3
1626416730000|2021-07-16 06:25:30|7108.5|7105.7|7109.4|7106.6|7109.5|7106.7|7108.5|7105.7|8
1626416740000|2021-07-16 06:25:40|7109|7106.2|7108.5|7105.7|7109.4|7106.6|7107.5|7104.7|33
1626416750000|2021-07-16 06:25:50|7109|7106.2|7106.5|7103.7|7109.4|7106.6|7106.4|7103.6|5
1626416760000|2021-07-16 06:26:00|7107|7104.2|7108.5|7105.7|7108.5|7105.7|7106|7103.2|8
1626416770000|2021-07-16 06:26:10|7108|7105.2|7107.5|7104.7|7108|7105.2|7107.5|7104.7|0
1626416780000|2021-07-16 06:26:20|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|3
1626416790000|2021-07-16 06:26:30|7108.5|7105.7|7109|7106.2|7109.4|7106.6|7108.5|7105.7|3
1626416800000|2021-07-16 06:26:40|7108.5|7105.7|7109.4|7106.6|7109.4|7106.6|7108.5|7105.7|3
1626416810000|2021-07-16 06:26:50|7109|7106.2|7109.4|7106.6|7109.5|7106.7|7108.5|7105.7|5
1626416820000|2021-07-16 06:27:00|7109.5|7106.7|7108.5|7105.7|7109.5|7106.7|7108.5|7105.7|8
1626416830000|2021-07-16 06:27:10|7108|7105.2|7109|7106.2|7109.5|7106.7|7107.5|7104.7|38
1626416840000|2021-07-16 06:27:20|7108.5|7105.7|7109.5|7106.7|7109.5|7106.7|7108.5|7105.7|2
1626416850000|2021-07-16 06:27:30|7109|7106.2|7109|7106.2|7109|7106.2|7109|7106.2|0
1626416860000|2021-07-16 06:27:40|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|4
1626416870000|2021-07-16 06:27:50|||||||||2
1626416880000|2021-07-16 06:28:00|7109.6|7106.8|7111.5|7108.7|7112.5|7109.7|7109.6|7106.8|13
1626416890000|2021-07-16 06:28:10|7112|7109.2|7111|7108.2|7112|7109.2|7110.5|7107.7|4
1626416900000|2021-07-16 06:28:20|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|0
1626416910000|2021-07-16 06:28:30|7111|7108.2|7112.4|7109.6|7112.4|7109.6|7110.5|7107.7|8
1626416920000|2021-07-16 06:28:40|7111.5|7108.7|7112.5|7109.7|7112.5|7109.7|7111.5|7108.7|5
1626416930000|2021-07-16 06:28:50|7113.4|7110.6|7112.5|7109.7|7113.4|7110.6|7112.5|7109.7|8
1626416940000|2021-07-16 06:29:00|7112|7109.2|7112.5|7109.7|7113|7110.2|7112|7109.2|3
1626416950000|2021-07-16 06:29:10|7112.4|7109.6|7113.5|7110.7|7113.5|7110.7|7112.4|7109.6|19
1626416960000|2021-07-16 06:29:20|7113.4|7110.6|7113.5|7110.7|7113.5|7110.7|7113.4|7110.6|8
1626416970000|2021-07-16 06:29:30|7113.4|7110.6|7112.5|7109.7|7113.5|7110.7|7112.5|7109.7|9
1626416980000|2021-07-16 06:29:40|7113|7110.2|7113.5|7110.7|7113.5|7110.7|7113|7110.2|1
1626416990000|2021-07-16 06:29:50|7113|7110.2|7112.5|7109.7|7113.5|7110.7|7112.5|7109.7|1
1626417000000|2021-07-16 06:30:00|7113|7110.2|7110.5|7107.7|7113|7110.2|7110.5|7107.7|7
1626417010000|2021-07-16 06:30:10|7110|7107.2|7108.5|7105.7|7110|7107.2|7108.5|7105.7|12
1626417020000|2021-07-16 06:30:20|7108|7105.2|7108.5|7105.7|7108.5|7105.7|7107.5|7104.7|7
1626417030000|2021-07-16 06:30:30|7109|7106.2|7109|7106.2|7109|7106.2|7109|7106.2|1
1626417040000|2021-07-16 06:30:40|7109.4|7106.6|7108.5|7105.7|7109.5|7106.7|7108|7105.2|10
1626417050000|2021-07-16 06:30:50|7108.4|7105.6|7109.5|7106.7|7109.5|7106.7|7107.5|7104.7|5
1626417060000|2021-07-16 06:31:00|7110.4|7107.6|7110.5|7107.7|7111.4|7108.6|7110|7107.2|2
1626417070000|2021-07-16 06:31:10|||||||||1
1626417080000|2021-07-16 06:31:20|7111|7108.2|7111.5|7108.7|7111.5|7108.7|7111|7108.2|0
1626417090000|2021-07-16 06:31:30|7112.4|7109.6|7111|7108.2|7112.4|7109.6|7111|7108.2|4
1626417100000|2021-07-16 06:31:40|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|1
1626417120000|2021-07-16 06:32:00|7109.5|7106.7|7110.5|7107.7|7110.5|7107.7|7109.5|7106.7|1
1626417130000|2021-07-16 06:32:10|7111|7108.2|7110.5|7107.7|7111|7108.2|7110|7107.2|3
1626417140000|2021-07-16 06:32:20|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|3
1626417150000|2021-07-16 06:32:30|7110.5|7107.7|7111|7108.2|7111|7108.2|7110.5|7107.7|1
1626417160000|2021-07-16 06:32:40|7110.5|7107.7|7111|7108.2|7111.5|7108.7|7110.5|7107.7|1
1626417170000|2021-07-16 06:32:50|7110.5|7107.7|7111|7108.2|7111.5|7108.7|7110.5|7107.7|2
1626417180000|2021-07-16 06:33:00|7110.5|7107.7|7111.5|7108.7|7111.5|7108.7|7110.5|7107.7|0
1626417190000|2021-07-16 06:33:10|7111.4|7108.6|7110.5|7107.7|7111.5|7108.7|7110.5|7107.7|4
1626417200000|2021-07-16 06:33:20|7110.6|7107.8|7111.5|7108.7|7111.5|7108.7|7110.6|7107.8|2
1626417210000|2021-07-16 06:33:30|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|3
1626417220000|2021-07-16 06:33:40|7109.5|7106.7|7110.5|7107.7|7110.5|7107.7|7109.5|7106.7|3
1626417230000|2021-07-16 06:33:50|7110|7107.2|7110|7107.2|7110|7107.2|7109.5|7106.7|3
1626417240000|2021-07-16 06:34:00|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|2
1626417250000|2021-07-16 06:34:10|7109|7106.2|7109.5|7106.7|7109.5|7106.7|7109|7106.2|2
1626417260000|2021-07-16 06:34:20|7109|7106.2|7109.5|7106.7|7109.5|7106.7|7109|7106.2|1
1626417270000|2021-07-16 06:34:30|7110.4|7107.6|7110|7107.2|7110.4|7107.6|7110|7107.2|4
1626417280000|2021-07-16 06:34:40|7109.5|7106.7|7108.5|7105.7|7109.5|7106.7|7108.5|7105.7|0
1626417290000|2021-07-16 06:34:50|7109.4|7106.6|7109.5|7106.7|7109.5|7106.7|7109.4|7106.6|2
1626417320000|2021-07-16 06:35:20|7110.5|7107.7|7109.5|7106.7|7110.5|7107.7|7109.4|7106.6|6
1626417330000|2021-07-16 06:35:30|7110.4|7107.6|7110.4|7107.6|7110.5|7107.7|7109.9|7107.1|3
1626417340000|2021-07-16 06:35:40|7110.5|7107.7|7109.5|7106.7|7110.5|7107.7|7109.5|7106.7|0
1626417350000|2021-07-16 06:35:50|||||||||2
1626417360000|2021-07-16 06:36:00|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|0
1626417370000|2021-07-16 06:36:10|7109.5|7106.7|7109.4|7106.6|7109.5|7106.7|7109.4|7106.6|0
1626417380000|2021-07-16 06:36:20|7109.5|7106.7|7110.4|7107.6|7110.5|7107.7|7109.5|7106.7|3
1626417390000|2021-07-16 06:36:30|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|1
1626417400000|2021-07-16 06:36:40|7109.9|7107.1|7108.5|7105.7|7110|7107.2|7108.5|7105.7|2
1626417410000|2021-07-16 06:36:50|7108.9|7106.1|7108.5|7105.7|7109|7106.2|7108.5|7105.7|1
1626417420000|2021-07-16 06:37:00|7108.4|7105.6|7105|7102.2|7108.4|7105.6|7105|7102.2|30
1626417430000|2021-07-16 06:37:10|7105.4|7102.6|7105.5|7102.7|7105.5|7102.7|7104.5|7101.7|7
1626417440000|2021-07-16 06:37:20|7105.4|7102.6|7104.5|7101.7|7105.4|7102.6|7104.5|7101.7|2
1626417450000|2021-07-16 06:37:30|7104.4|7101.6|7099|7096.2|7104.5|7101.7|7097.4|7094.6|294
1626417460000|2021-07-16 06:37:40|7098.6|7095.8|7098.6|7095.8|7101|7098.2|7098.6|7095.8|13
1626417470000|2021-07-16 06:37:50|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7097.6|7094.8|3
1626417480000|2021-07-16 06:38:00|7098.6|7095.8|7099.6|7096.8|7099.6|7096.8|7098.5|7095.7|17
1626417490000|2021-07-16 06:38:10|7099.5|7096.7|7098.5|7095.7|7100|7097.2|7098.5|7095.7|11
1626417500000|2021-07-16 06:38:20|7098.6|7095.8|7099.5|7096.7|7099.6|7096.8|7098.6|7095.8|6
1626417510000|2021-07-16 06:38:30|7099.6|7096.8|7100.5|7097.7|7100.5|7097.7|7099.5|7096.7|0
1626417520000|2021-07-16 06:38:40|7099.6|7096.8|7100.5|7097.7|7100.5|7097.7|7099.6|7096.8|2
1626417530000|2021-07-16 06:38:50|7099.5|7096.7|7099.5|7096.7|7100|7097.2|7099.5|7096.7|3
1626417540000|2021-07-16 06:39:00|7100|7097.2|7101.6|7098.8|7102|7099.2|7100|7097.2|34
1626417550000|2021-07-16 06:39:10|7102.5|7099.7|7101.4|7098.6|7102.5|7099.7|7099.5|7096.7|19
1626417560000|2021-07-16 06:39:20|7101.5|7098.7|7101.4|7098.6|7101.5|7098.7|7101.4|7098.6|2
1626417570000|2021-07-16 06:39:30|7100.4|7097.6|7099.9|7097.1|7100.4|7097.6|7099.5|7096.7|10
1626417580000|2021-07-16 06:39:40|7099.5|7096.7|7098.4|7095.6|7099.5|7096.7|7097.5|7094.7|23
1626417590000|2021-07-16 06:39:50|7098.9|7096.1|7099.4|7096.6|7099.5|7096.7|7098.4|7095.6|13
1626417600000|2021-07-16 06:40:00|7098.9|7096.1|7097.9|7095.1|7099.4|7096.6|7097.9|7095.1|12
1626417610000|2021-07-16 06:40:10|7098.4|7095.6|7097.5|7094.7|7098.4|7095.6|7097.5|7094.7|1
1626417620000|2021-07-16 06:40:20|7097.9|7095.1|7098.4|7095.6|7098.5|7095.7|7097.9|7095.1|1
1626417630000|2021-07-16 06:40:30|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|2
1626417640000|2021-07-16 06:40:40|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7096.5|7093.7|6
1626417650000|2021-07-16 06:40:50|7096.9|7094.1|7096.4|7093.6|7096.9|7094.1|7096.4|7093.6|6
1626417660000|2021-07-16 06:41:00|7096.9|7094.1|7097.4|7094.6|7097.4|7094.6|7096.4|7093.6|8
1626417670000|2021-07-16 06:41:10|7099|7095|7098.4|7095.6|7099|7095.7|7097.4|7094.6|31
1626417680000|2021-07-16 06:41:20|7098.5|7095.7|7098.5|7095.7|7099.4|7096.6|7098.5|7095.7|5
1626417690000|2021-07-16 06:41:30|7098.9|7096.1|7099.4|7096.6|7101.4|7098.6|7098.9|7096.1|4
1626417700000|2021-07-16 06:41:40|7098.9|7096.1|7100.4|7097.6|7100.5|7097.7|7098.5|7095.7|5
1626417710000|2021-07-16 06:41:50|7099.5|7096.7|7098.5|7095.7|7100.4|7097.6|7098.4|7095.6|6
1626417720000|2021-07-16 06:42:00|7099.4|7096.6|7098.4|7095.6|7099.4|7096.6|7098.4|7095.6|1
1626417730000|2021-07-16 06:42:10|7098.5|7095.7|7097.4|7094.6|7099.4|7096.6|7097.4|7094.6|0
1626417740000|2021-07-16 06:42:20|7097.5|7094.7|7097.4|7094.6|7098.4|7095.6|7097.4|7094.6|0
1626417750000|2021-07-16 06:42:30|7097.5|7094.7|7099.4|7096.6|7099.9|7097.1|7097.5|7094.7|12
1626417760000|2021-07-16 06:42:40|7100.4|7097.6|7100.4|7097.6|7100.5|7097.7|7100.4|7097.6|3
1626417770000|2021-07-16 06:42:50|7100.5|7097.7|7099.9|7097.1|7100.5|7097.7|7099.9|7097.1|2
1626417780000|2021-07-16 06:43:00|7099.4|7096.6|7099.4|7096.6|7099.9|7097.1|7099.4|7096.6|2
1626417790000|2021-07-16 06:43:10|7099|7096.2|7099.4|7096.6|7099.5|7096.7|7099|7096.2|5
1626417800000|2021-07-16 06:43:20|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1626417810000|2021-07-16 06:43:30|7099.9|7097.1|7101.4|7098.6|7101.4|7098.6|7099.9|7097.1|6
1626417820000|2021-07-16 06:43:40|7102.4|7099.6|7101.4|7098.6|7102.4|7099.6|7101.4|7098.6|6
1626417830000|2021-07-16 06:43:50|7100.9|7098.1|7100.4|7097.6|7100.9|7098.1|7100.4|7097.6|11
1626417840000|2021-07-16 06:44:00|7100.9|7098.1|7101.4|7098.6|7101.4|7098.6|7100.4|7097.6|5
1626417850000|2021-07-16 06:44:10|7100.9|7098.1|7100.4|7097.6|7100.9|7098.1|7099.4|7096.6|1
1626417860000|2021-07-16 06:44:20|7100.5|7097.7|7100.4|7097.6|7101.4|7098.6|7100.4|7097.6|3
1626417870000|2021-07-16 06:44:30|7100.5|7097.7|7101.4|7098.6|7101.4|7098.6|7100.4|7097.6|3
1626417880000|2021-07-16 06:44:40|7100.5|7097.7|7100.9|7098.1|7100.9|7098.1|7100.5|7097.7|1
1626417890000|2021-07-16 06:44:50|7101.4|7098.6|7100.5|7097.7|7101.4|7098.6|7100.5|7097.7|2
1626417900000|2021-07-16 06:45:00|7100.9|7098.1|7100.4|7097.6|7100.9|7098.1|7100.4|7097.6|3
1626417910000|2021-07-16 06:45:10|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|1
1626417920000|2021-07-16 06:45:20|7100.4|7097.6|7101.4|7098.6|7101.4|7098.6|7100.4|7097.6|3
1626417930000|2021-07-16 06:45:30|7100.5|7097.7|7099.5|7096.7|7101.4|7098.6|7099.5|7096.7|14
1626417940000|2021-07-16 06:45:40|7099.4|7096.6|7099.9|7097.1|7099.9|7097.1|7099.4|7096.6|2
1626417950000|2021-07-16 06:45:50|7099.5|7096.7|7101.5|7098.7|7101.5|7098.7|7099.5|7096.7|0
1626417960000|2021-07-16 06:46:00|7101.4|7098.6|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|1
1626417970000|2021-07-16 06:46:10|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|0
1626417980000|2021-07-16 06:46:20|7101.4|7098.6|7101.5|7098.7|7101.5|7098.7|7101.4|7098.6|4
1626417990000|2021-07-16 06:46:30|7101.9|7099.1|7101.5|7098.7|7101.9|7099.1|7101.5|7098.7|0
1626418000000|2021-07-16 06:46:40|7101.9|7099.1|7101.9|7099.1|7102.4|7099.6|7101.5|7098.7|4
1626418010000|2021-07-16 06:46:50|7101.5|7098.7|7102.4|7099.6|7102.4|7099.6|7101.5|7098.7|3
1626418020000|2021-07-16 06:47:00|7102|7099.2|7102.4|7099.6|7103.5|7100.7|7102|7099.2|7
1626418030000|2021-07-16 06:47:10|7102.5|7099.7|7104.4|7101.6|7104.4|7101.6|7102.4|7099.6|5
1626418040000|2021-07-16 06:47:20|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|7103.9|7101.1|3
1626418050000|2021-07-16 06:47:30|7104.4|7101.6|7103.4|7100.6|7105|7102.2|7103.4|7100.6|11
1626418060000|2021-07-16 06:47:40|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|0
1626418070000|2021-07-16 06:47:50|7103.4|7100.6|7101.5|7098.7|7103.4|7100.6|7101.5|7098.7|3
1626418080000|2021-07-16 06:48:00|7102.4|7099.6|7103.4|7100.6|7103.4|7100.6|7101.5|7098.7|2
1626418090000|2021-07-16 06:48:10|7102.5|7099.7|7101.9|7099.1|7102.5|7099.7|7101.5|7098.7|0
1626418100000|2021-07-16 06:48:20|7101.5|7098.7|7102.9|7100.1|7102.9|7100.1|7101.4|7098.6|1
1626418110000|2021-07-16 06:48:30|7102.5|7099.7|7102.4|7099.6|7102.5|7099.7|7102.4|7099.6|0
1626418120000|2021-07-16 06:48:40|7102.5|7099.7|7102.4|7099.6|7102.5|7099.7|7101.5|7098.7|0
1626418130000|2021-07-16 06:48:50|7102.5|7099.7|7103.5|7100.7|7104.4|7101.6|7102.5|7099.7|2
1626418140000|2021-07-16 06:49:00|7104.4|7101.6|7104.5|7101.7|7104.9|7102.1|7103.5|7100.7|5
1626418150000|2021-07-16 06:49:10|7104.4|7101.6|7104.5|7101.7|7104.5|7101.7|7104.4|7101.6|2
1626418160000|2021-07-16 06:49:20|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|2
1626418170000|2021-07-16 06:49:30|7105.4|7102.6|7105.5|7102.7|7105.5|7102.7|7104.5|7101.7|2
1626418180000|2021-07-16 06:49:40|7106.4|7103.6|7105.5|7102.7|7106.4|7103.6|7105.5|7102.7|0
1626418190000|2021-07-16 06:49:50|7105.4|7102.6|7105.5|7102.7|7106.4|7103.6|7104.9|7102.1|5
1626418200000|2021-07-16 06:50:00|7105.9|7103.1|7106.4|7103.6|7106.5|7103.7|7105.9|7103.1|7
1626418210000|2021-07-16 06:50:10|7105.5|7102.7|7106.4|7103.6|7106.5|7103.7|7105.5|7102.7|0
1626418220000|2021-07-16 06:50:20|7106.5|7103.7|7105.4|7102.6|7106.5|7103.7|7105.4|7102.6|9
1626418230000|2021-07-16 06:50:30|7104.5|7101.7|7105.4|7102.6|7105.5|7102.7|7104.4|7101.6|4
1626418240000|2021-07-16 06:50:40|7105.5|7102.7|7106.5|7103.7|7106.5|7103.7|7105.4|7102.6|4
1626418250000|2021-07-16 06:50:50|7106.4|7103.6|7106.5|7103.7|7107.4|7104.6|7106.4|7103.6|3
1626418260000|2021-07-16 06:51:00|7107.5|7104.7|7106.5|7103.7|7107.5|7104.7|7106.5|7103.7|26
1626418270000|2021-07-16 06:51:10|7107|7104.2|7107.4|7104.6|7107.5|7104.7|7107|7104.2|2
1626418280000|2021-07-16 06:51:20|7107.5|7104.7|7106.4|7103.6|7107.5|7104.7|7105.5|7102.7|18
1626418290000|2021-07-16 06:51:30|7106.5|7103.7|7106.9|7104.1|7106.9|7104.1|7106.5|7103.7|1
1626418300000|2021-07-16 06:51:40|7106.5|7103.7|7106.9|7104.1|7106.9|7104.1|7106.5|7103.7|0
1626418310000|2021-07-16 06:51:50|7106.5|7103.7|7106|7103.2|7106.5|7103.7|7105.5|7102.7|4
1626418320000|2021-07-16 06:52:00|7105.5|7102.7|7106.4|7103.6|7106.4|7103.6|7105.5|7102.7|1
1626418330000|2021-07-16 06:52:10|7106.5|7103.7|7105.5|7102.7|7106.5|7103.7|7105.5|7102.7|4
1626418340000|2021-07-16 06:52:20|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|4
1626418350000|2021-07-16 06:52:30|7104.9|7102.1|7103.5|7100.7|7105.4|7102.6|7103.5|7100.7|5
1626418360000|2021-07-16 06:52:40|7104.4|7101.6|7104.5|7101.7|7104.5|7101.7|7104.4|7101.6|3
1626418370000|2021-07-16 06:52:50|7104.4|7101.6|7103.5|7100.7|7104.4|7101.6|7103.5|7100.7|1
1626418380000|2021-07-16 06:53:00|7103.9|7101.1|7103.9|7101.1|7104|7101.2|7103.5|7100.7|5
1626418390000|2021-07-16 06:53:10|7103.5|7100.7|7104.4|7101.6|7104.5|7101.7|7103.5|7100.7|0
1626418400000|2021-07-16 06:53:20|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|0
1626418410000|2021-07-16 06:53:30|7104.4|7101.6|7106.4|7103.6|7106.4|7103.6|7104.4|7101.6|0
1626418420000|2021-07-16 06:53:40|7105.9|7103.1|7105.9|7103.1|7107.4|7104.6|7105.9|7103.1|7
1626418430000|2021-07-16 06:53:50|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|2
1626418440000|2021-07-16 06:54:00|7106.5|7103.7|7106.4|7103.6|7107.4|7104.6|7106.4|7103.6|0
1626418450000|2021-07-16 06:54:10|7106.5|7103.7|7105.5|7102.7|7106.5|7103.7|7105.5|7102.7|3
1626418470000|2021-07-16 06:54:30|7105.9|7103.1|7105.5|7102.7|7105.9|7103.1|7105.5|7102.7|1
1626418480000|2021-07-16 06:54:40|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|3
1626418490000|2021-07-16 06:54:50|7106.4|7103.6|7105.5|7102.7|7106.5|7103.7|7105.5|7102.7|1
1626418500000|2021-07-16 06:55:00|7105.9|7103.1|7105.5|7102.7|7106|7103.2|7105.5|7102.7|4
1626418510000|2021-07-16 06:55:10|7106|7103.2|7106.4|7103.6|7106.5|7103.7|7105.5|7102.7|2
1626418520000|2021-07-16 06:55:20|7106.5|7103.7|7105.5|7102.7|7106.5|7103.7|7105.5|7102.7|18
1626418530000|2021-07-16 06:55:30|7105.4|7102.6|7105.4|7102.6|7106.4|7103.6|7105.4|7102.6|4
1626418540000|2021-07-16 06:55:40|7105.5|7102.7|7106.4|7103.6|7106.4|7103.6|7105.5|7102.7|0
1626418550000|2021-07-16 06:55:50|7105.9|7103.1|7105.5|7102.7|7105.9|7103.1|7105.5|7102.7|0
1626418560000|2021-07-16 06:56:00|7105.9|7103.1|7105.5|7102.7|7106.4|7103.6|7105.5|7102.7|3
1626418570000|2021-07-16 06:56:10|7107.4|7104.6|7107.4|7104.6|7107.5|7104.7|7107.4|7104.6|8
1626418580000|2021-07-16 06:56:20|7107.5|7104.7|7107.4|7104.6|7107.5|7104.7|7106.9|7104.1|7
1626418590000|2021-07-16 06:56:30|7106.5|7103.7|7106.4|7103.6|7106.5|7103.7|7105.5|7102.7|4
1626418600000|2021-07-16 06:56:40|7106.5|7103.7|7107.4|7104.6|7107.4|7104.6|7106.5|7103.7|1
1626418610000|2021-07-16 06:56:50|7107.5|7104.7|7109.4|7106.6|7109.4|7106.6|7107.5|7104.7|46
1626418630000|2021-07-16 06:57:10|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7109.4|7106.6|12
1626418640000|2021-07-16 06:57:20|7109.4|7106.6|7108.4|7105.6|7109.4|7106.6|7108.4|7105.6|5
1626418650000|2021-07-16 06:57:30|7108.5|7105.7|7109.4|7106.6|7109.4|7106.6|7108.4|7105.6|2
1626418660000|2021-07-16 06:57:40|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|0
1626418670000|2021-07-16 06:57:50|7109.4|7106.6|7110.4|7107.6|7110.4|7107.6|7109.4|7106.6|2
1626418680000|2021-07-16 06:58:00|7109.9|7107.1|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|2
1626418690000|2021-07-16 06:58:10|7108.9|7106.1|7109.4|7106.6|7109.5|7106.7|7108.9|7106.1|0
1626418700000|2021-07-16 06:58:20|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|0
1626418710000|2021-07-16 06:58:30|7110.4|7107.6|7111.4|7108.6|7111.4|7108.6|7109.9|7107.1|5
1626418720000|2021-07-16 06:58:40|7110.5|7107.7|7110.4|7107.6|7111.4|7108.6|7110.4|7107.6|14
1626418730000|2021-07-16 06:58:50|7110.9|7108.1|7110.4|7107.6|7111.4|7108.6|7110.4|7107.6|3
1626418750000|2021-07-16 06:59:10|7109.5|7106.7|7110.4|7107.6|7110.4|7107.6|7109.5|7106.7|0
1626418760000|2021-07-16 06:59:20|7110.5|7107.7|7111.4|7108.6|7111.4|7108.6|7110.4|7107.6|1
1626418770000|2021-07-16 06:59:30|7110.9|7108.1|7110.9|7108.1|7111.4|7108.6|7110.4|7107.6|9
1626418780000|2021-07-16 06:59:40|7110.4|7107.6|7109.5|7106.7|7110.9|7108.1|7109.5|7106.7|3
1626418790000|2021-07-16 06:59:50|7109.9|7107.1|7110.4|7107.6|7111.4|7108.6|7109.9|7107.1|5
1626418800000|2021-07-16 07:00:00|7110.5|7107.7|7111.4|7108.6|7112.4|7109.6|7110.4|7107.6|18
1626418810000|2021-07-16 07:00:10|7112.4|7109.6|7115.5|7112.7|7115.9|7113.1|7112.4|7109.6|33
1626418820000|2021-07-16 07:00:20|7115.9|7113.1|7116.4|7113.6|7116.5|7113.7|7115.4|7112.6|12
1626418830000|2021-07-16 07:00:30|7116.5|7113.7|7115.5|7112.7|7116.5|7113.7|7115.5|7112.7|3
1626418840000|2021-07-16 07:00:40|7116.4|7113.6|7116.4|7113.6|7116.5|7113.7|7115.4|7112.6|9
1626418850000|2021-07-16 07:00:50|7116.5|7113.7|7116.4|7113.6|7116.5|7113.7|7116.4|7113.6|2
1626418860000|2021-07-16 07:01:00|7116.5|7113.7|7117.4|7114.6|7118.4|7115.6|7116.4|7113.6|37
1626418870000|2021-07-16 07:01:10|7116.9|7114.1|7115.4|7112.6|7117.4|7114.6|7115.4|7112.6|4
1626418880000|2021-07-16 07:01:20|7115.5|7112.7|7116.4|7113.6|7116.9|7114.1|7114.4|7111.6|16
1626418890000|2021-07-16 07:01:30|7116.5|7113.7|7116.4|7113.6|7117.4|7114.6|7115.5|7112.7|4
1626418900000|2021-07-16 07:01:40|7117.4|7114.6|7120.4|7117.6|7121.5|7118.7|7116.9|7114.1|28
1626418910000|2021-07-16 07:01:50|7120.5|7117.7|7120.5|7117.7|7121.5|7118.7|7120.4|7117.6|7
1626418920000|2021-07-16 07:02:00|7120.9|7118.1|7119.4|7116.6|7121.5|7118.7|7119.4|7116.6|13
1626418930000|2021-07-16 07:02:10|7118.9|7116.1|7118.4|7115.6|7119.4|7116.6|7118.4|7115.6|2
1626418940000|2021-07-16 07:02:20|7119.4|7116.6|7120.4|7117.6|7121.4|7118.6|7119.4|7116.6|3
1626418950000|2021-07-16 07:02:30|7119.4|7116.6|7120.4|7117.6|7121.4|7118.6|7119.4|7116.6|4
1626418960000|2021-07-16 07:02:40|7119.9|7117.1|7119.9|7117.1|7120.4|7117.6|7119.9|7117.1|3
1626418970000|2021-07-16 07:02:50|7120.4|7117.6|7117.9|7115.1|7120.4|7117.6|7117.4|7114.6|6
1626418980000|2021-07-16 07:03:00|7117.4|7114.6|7118.4|7115.6|7118.4|7115.6|7117.4|7114.6|2
1626418990000|2021-07-16 07:03:10|7117.4|7114.6|7117.4|7114.6|7118.4|7115.6|7117.4|7114.6|5
1626419000000|2021-07-16 07:03:20|7116.9|7114.1|7116.4|7113.6|7117.4|7114.6|7114.5|7111.7|6
1626419010000|2021-07-16 07:03:30|7115.9|7113.1|7115.4|7112.6|7115.9|7113.1|7114.5|7111.7|3
1626419020000|2021-07-16 07:03:40|7114.9|7112.1|7115.4|7112.6|7115.4|7112.6|7114.9|7112.1|4
1626419030000|2021-07-16 07:03:50|7114.9|7112.1|7114.4|7111.6|7115.4|7112.6|7114.4|7111.6|0
1626419040000|2021-07-16 07:04:00|7114.9|7112.1|7115.4|7112.6|7115.5|7112.7|7114.9|7112.1|6
1626419060000|2021-07-16 07:04:20|7115.8|7113|7113.9|7111.1|7115.9|7113.1|7113.4|7110.6|12
1626419070000|2021-07-16 07:04:30|7114.4|7111.6|7113.4|7110.6|7116.3|7113.5|7113.3|7110.5|7
1626419080000|2021-07-16 07:04:40|7113.3|7110.5|7112.4|7109.6|7113.4|7110.6|7111.9|7109.1|6
1626419090000|2021-07-16 07:04:50|7111.4|7108.6|7110.4|7107.6|7112.3|7109.5|7110.4|7107.6|11
1626419100000|2021-07-16 07:05:00|7109.9|7107.1|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|7
1626419110000|2021-07-16 07:05:10|7108.9|7106.1|7109.5|7106.7|7110.4|7107.6|7108.4|7105.6|6
1626419120000|2021-07-16 07:05:20|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7108.4|7105.6|6
1626419130000|2021-07-16 07:05:30|7108.4|7105.6|7107.4|7104.6|7110.4|7107.6|7107.4|7104.6|4
1626419140000|2021-07-16 07:05:40|7106.9|7104.1|7107.4|7104.6|7107.4|7104.6|7106.5|7103.7|0
1626419150000|2021-07-16 07:05:50|7106.9|7104.1|7105.8|7103|7106.9|7104.1|7105.4|7102.6|18
1626419160000|2021-07-16 07:06:00|7105.4|7102.6|7107.3|7104.5|7107.4|7104.6|7105.4|7102.6|20
1626419170000|2021-07-16 07:06:10|7107.4|7104.6|7107.3|7104.5|7107.4|7104.6|7107.3|7104.5|7
1626419180000|2021-07-16 07:06:20|7107.4|7104.6|7107.3|7104.5|7107.4|7104.6|7106.4|7103.6|4
1626419190000|2021-07-16 07:06:30|7106.8|7104|7106.4|7103.6|7106.8|7104|7106.3|7103.5|16
1626419200000|2021-07-16 07:06:40|7106.9|7104.1|7107.4|7104.6|7108.3|7105.5|7106.8|7104|1
1626419210000|2021-07-16 07:06:50|7107.8|7105|7107.4|7104.6|7107.8|7105|7106.9|7104.1|4
1626419220000|2021-07-16 07:07:00|7108.3|7105.5|7109.3|7106.5|7110.3|7107.5|7107.4|7104.6|12
1626419230000|2021-07-16 07:07:10|7109.4|7106.6|7110.3|7107.5|7110.4|7107.6|7109.4|7106.6|2
1626419240000|2021-07-16 07:07:20|7109.4|7106.6|7110.3|7107.5|7110.4|7107.6|7108.9|7106.1|1
1626419250000|2021-07-16 07:07:30|7110.4|7107.6|7111.3|7108.5|7111.4|7108.6|7110.3|7107.5|2
1626419260000|2021-07-16 07:07:40|7110.9|7108.1|7112.3|7109.5|7112.4|7109.6|7110.8|7108|0
1626419270000|2021-07-16 07:07:50|7111.9|7109.1|7111.4|7108.6|7112.3|7109.5|7111.3|7108.5|0
1626419280000|2021-07-16 07:08:00|7111.9|7109.1|7112.4|7109.6|7113.3|7110.5|7111.8|7109|1
1626419290000|2021-07-16 07:08:10|7113.3|7110.5|7113.3|7110.5|7113.4|7110.6|7112.4|7109.6|4
1626419300000|2021-07-16 07:08:20|7112.4|7109.6|7117.4|7114.6|7117.5|7114.7|7112.4|7109.6|20
1626419310000|2021-07-16 07:08:30|7117.9|7115.1|7121.5|7118.7|7121.5|7118.7|7117.4|7114.6|26
1626419320000|2021-07-16 07:08:40|7122|7119.2|7117.4|7114.6|7122|7119.2|7117.4|7114.6|8
1626419330000|2021-07-16 07:08:50|7117.9|7115.1|7117.4|7114.6|7118.4|7115.6|7116.9|7114.1|0
1626419340000|2021-07-16 07:09:00|7117.9|7115.1|7117.4|7114.6|7118.4|7115.6|7117.4|7114.6|0
1626419350000|2021-07-16 07:09:10|7118.4|7115.6|7116.4|7113.6|7118.5|7115.7|7116.4|7113.6|19
1626419360000|2021-07-16 07:09:20|7115.5|7112.7|7118.4|7115.6|7118.4|7115.6|7115.4|7112.6|41
1626419370000|2021-07-16 07:09:30|7119.3|7116.5|7116.4|7113.6|7119.4|7116.6|7116.4|7113.6|0
1626419380000|2021-07-16 07:09:40|7115.5|7112.7|7115.4|7112.6|7116.4|7113.6|7115.4|7112.6|3
1626419390000|2021-07-16 07:09:50|7115.5|7112.7|7115.4|7112.6|7116.5|7113.7|7115.4|7112.6|2
1626419400000|2021-07-16 07:10:00|7115.5|7112.7|7114.4|7111.6|7115.5|7112.7|7114.4|7111.6|8
1626419410000|2021-07-16 07:10:10|7113.4|7110.6|7114.4|7111.6|7115.4|7112.6|7113.4|7110.6|1
1626419420000|2021-07-16 07:10:20|7114.9|7112.1|7116.4|7113.6|7116.4|7113.6|7114.9|7112.1|2
1626419430000|2021-07-16 07:10:30|7115.9|7113.1|7115.5|7112.7|7116.4|7113.6|7115.5|7112.7|4
1626419440000|2021-07-16 07:10:40|7116.4|7113.6|7117.4|7114.6|7117.4|7114.6|7115.9|7113.1|0
1626419450000|2021-07-16 07:10:50|7116.9|7114.1|7117.4|7114.6|7117.4|7114.6|7116.4|7113.6|1
1626419460000|2021-07-16 07:11:00|7116.9|7114.1|7118.4|7115.6|7118.4|7115.6|7116.4|7113.6|4
1626419470000|2021-07-16 07:11:10|7118.5|7115.7|7118.9|7116.1|7118.9|7116.1|7118.4|7115.6|0
1626419480000|2021-07-16 07:11:20|7119.3|7116.5|7122.4|7119.6|7122.4|7119.6|7119.3|7116.5|30
1626419490000|2021-07-16 07:11:30|7122|7119.2|7122.5|7119.7|7122.5|7119.7|7120.5|7117.7|0
1626419500000|2021-07-16 07:11:40|7122|7119.2|7120.5|7117.7|7122.5|7119.7|7120.5|7117.7|4
1626419510000|2021-07-16 07:11:50|7120.9|7118.1|7120.4|7117.6|7121.4|7118.6|7119.4|7116.6|5
1626419520000|2021-07-16 07:12:00|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7118.4|7115.6|3
1626419530000|2021-07-16 07:12:10|7119.5|7116.7|7119.4|7116.6|7119.5|7116.7|7119.4|7116.6|1
1626419540000|2021-07-16 07:12:20|7119.3|7116.5|7119.5|7116.7|7119.5|7116.7|7118.4|7115.6|12
1626419550000|2021-07-16 07:12:30|7120.4|7117.6|7119.5|7116.7|7120.4|7117.6|7119.5|7116.7|2
1626419560000|2021-07-16 07:12:40|7120|7117.2|7120.4|7117.6|7120.4|7117.6|7120|7117.2|3
1626419570000|2021-07-16 07:12:50|7120|7117.2|7120|7117.2|7120.4|7117.6|7119.5|7116.7|1
1626419580000|2021-07-16 07:13:00|7120.4|7117.6|7121.4|7118.6|7121.5|7118.7|7120.4|7117.6|4
1626419590000|2021-07-16 07:13:10|7121|7118.2|7122.5|7119.7|7124.4|7121.6|7121|7118.2|6
1626419600000|2021-07-16 07:13:20|7123|7120.2|7123.4|7120.6|7123.5|7120.7|7123|7120.2|6
1626419610000|2021-07-16 07:13:30|7123.9|7121.1|7123.4|7120.6|7125.4|7122.6|7123.4|7120.6|7
1626419620000|2021-07-16 07:13:40|7123.9|7121.1|7123.4|7120.6|7124.4|7121.6|7123.4|7120.6|1
1626419630000|2021-07-16 07:13:50|7124.4|7121.6|7122.9|7120.1|7124.4|7121.6|7122.5|7119.7|2
1626419640000|2021-07-16 07:14:00|7122.5|7119.7|7121.4|7118.6|7122.5|7119.7|7121.4|7118.6|6
1626419650000|2021-07-16 07:14:10|7121.5|7118.7|7122.4|7119.6|7122.4|7119.6|7121.4|7118.6|2
1626419660000|2021-07-16 07:14:20|7121.9|7119.1|7123.4|7120.6|7124.4|7121.6|7121.9|7119.1|2
1626419670000|2021-07-16 07:14:30|7122.9|7120.1|7122.4|7119.6|7123.4|7120.6|7122.4|7119.6|2
1626419680000|2021-07-16 07:14:40|7122.5|7119.7|7121.9|7119.1|7123.3|7120.5|7121.4|7118.6|2
1626419690000|2021-07-16 07:14:50|7122.4|7119.6|7121.4|7118.6|7122.4|7119.6|7121.4|7118.6|4
1626419700000|2021-07-16 07:15:00|||||||||1
1626419710000|2021-07-16 07:15:10|7120.5|7117.7|7119.4|7116.6|7120.5|7117.7|7119.4|7116.6|18
1626419720000|2021-07-16 07:15:20|7120.4|7117.6|7121.4|7118.6|7121.4|7118.6|7120.4|7117.6|2
1626419730000|2021-07-16 07:15:30|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7121.4|7118.6|11
1626419740000|2021-07-16 07:15:40|7121.9|7119.1|7121.4|7118.6|7121.9|7119.1|7120.4|7117.6|1
1626419750000|2021-07-16 07:15:50|7121.3|7118.5|7121.4|7118.6|7121.4|7118.6|7120.4|7117.6|1
1626419760000|2021-07-16 07:16:00|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7119.4|7116.6|1
1626419770000|2021-07-16 07:16:10|7120.5|7117.7|7120.4|7117.6|7122.4|7119.6|7120.4|7117.6|0
1626419780000|2021-07-16 07:16:20|7120.9|7118.1|7121.4|7118.6|7121.4|7118.6|7119.4|7116.6|3
1626419790000|2021-07-16 07:16:30|7120.9|7118.1|7120.9|7118.1|7121.4|7118.6|7120.4|7117.6|2
1626419800000|2021-07-16 07:16:40|7120.4|7117.6|7119.4|7116.6|7120.4|7117.6|7119.4|7116.6|3
1626419810000|2021-07-16 07:16:50|||||||||6
1626419820000|2021-07-16 07:17:00|7119.3|7116.5|7119.4|7116.6|7120.4|7117.6|7118.4|7115.6|7
1626419830000|2021-07-16 07:17:10|7118.9|7116.1|7118.9|7116.1|7119.4|7116.6|7118.4|7115.6|0
1626419840000|2021-07-16 07:17:20|7118.4|7115.6|7120.4|7117.6|7120.4|7117.6|7118.4|7115.6|2
1626419850000|2021-07-16 07:17:30|7121.4|7118.6|7119.4|7116.6|7121.4|7118.6|7119.4|7116.6|6
1626419870000|2021-07-16 07:17:50|7119.9|7117.1|7119.9|7117.1|7120.4|7117.6|7119.4|7116.6|7
1626419880000|2021-07-16 07:18:00|7120.4|7117.6|7120.9|7118.1|7120.9|7118.1|7118.9|7116.1|0
1626419890000|2021-07-16 07:18:10|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|1
1626419900000|2021-07-16 07:18:20|||||||||1
1626419910000|2021-07-16 07:18:30|7120.9|7118.1|7119.3|7116.5|7120.9|7118.1|7119.3|7116.5|10
1626419920000|2021-07-16 07:18:40|7118.4|7115.6|7118.4|7115.6|7118.8|7116|7118.4|7115.6|9
1626419930000|2021-07-16 07:18:50|7118.3|7115.5|7119.3|7116.5|7119.3|7116.5|7118.3|7115.5|6
1626419940000|2021-07-16 07:19:00|7118.3|7115.5|7118.3|7115.5|7119.3|7116.5|7118.3|7115.5|11
1626419950000|2021-07-16 07:19:10|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|5
1626419960000|2021-07-16 07:19:20|7116.8|7114|7118.3|7115.5|7118.3|7115.5|7116.8|7114|9
1626419970000|2021-07-16 07:19:30|7117.8|7115|7117.3|7114.5|7118.3|7115.5|7117.3|7114.5|6
1626419980000|2021-07-16 07:19:40|7117.8|7115|7117.3|7114.5|7118.3|7115.5|7117.3|7114.5|3
1626419990000|2021-07-16 07:19:50|7117.4|7114.6|7119.3|7116.5|7119.3|7116.5|7117.3|7114.5|0
1626420000000|2021-07-16 07:20:00|7120.3|7117.5|7118.3|7115.5|7120.3|7117.5|7118.3|7115.5|1
1626420010000|2021-07-16 07:20:10|7117.8|7115|7121.3|7118.5|7121.3|7118.5|7116.8|7114|2
1626420020000|2021-07-16 07:20:20|7122.2|7119.4|7120.8|7118|7122.3|7119.5|7120.8|7118|1
1626420030000|2021-07-16 07:20:30|7120.3|7117.5|7120.3|7117.5|7121.3|7118.5|7119.8|7117|3
1626420040000|2021-07-16 07:20:40|7120.8|7118|7120.3|7117.5|7121.3|7118.5|7120.3|7117.5|0
1626420050000|2021-07-16 07:20:50|7120.8|7118|7120.8|7118|7121.3|7118.5|7120.3|7117.5|1
1626420060000|2021-07-16 07:21:00|7120.3|7117.5|7121.4|7118.6|7121.4|7118.6|7120.3|7117.5|6
1626420070000|2021-07-16 07:21:10|7122.3|7119.5|7121.8|7119|7122.3|7119.5|7121.3|7118.5|0
1626420080000|2021-07-16 07:21:20|7121.3|7118.5|7122.3|7119.5|7122.3|7119.5|7121.3|7118.5|7
1626420090000|2021-07-16 07:21:30|7121.8|7119|7123.3|7120.5|7123.3|7120.5|7121.3|7118.5|4
1626420100000|2021-07-16 07:21:40|7122.8|7120|7122.4|7119.6|7122.8|7120|7122.3|7119.5|3
1626420110000|2021-07-16 07:21:50|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7119.3|7116.5|13
1626420120000|2021-07-16 07:22:00|7122.4|7119.6|7122.3|7119.5|7122.4|7119.6|7121.3|7118.5|5
1626420130000|2021-07-16 07:22:10|7123.3|7120.5|7121.3|7118.5|7123.3|7120.5|7121.3|7118.5|1
1626420140000|2021-07-16 07:22:20|7122.2|7119.4|7123.3|7120.5|7123.3|7120.5|7122.2|7119.4|1
1626420150000|2021-07-16 07:22:30|7122.8|7120|7123.3|7120.5|7123.3|7120.5|7122.8|7120|2
1626420160000|2021-07-16 07:22:40|7123.2|7120.4|7123.3|7120.5|7123.3|7120.5|7122.8|7120|4
1626420170000|2021-07-16 07:22:50|7122.9|7120.1|7121.3|7118.5|7123.3|7120.5|7121.3|7118.5|9
1626420180000|2021-07-16 07:23:00|7120.8|7118|7125.3|7122.5|7125.3|7122.5|7120.3|7117.5|18
1626420190000|2021-07-16 07:23:10|7125.4|7122.6|7125.4|7122.6|7126.3|7123.5|7125.3|7122.5|19
1626420200000|2021-07-16 07:23:20|7125.8|7123|7126.4|7123.6|7127.3|7124.5|7125.8|7123|7
1626420210000|2021-07-16 07:23:30|7126.3|7123.5|7127.4|7124.6|7127.4|7124.6|7125.4|7122.6|22
1626420220000|2021-07-16 07:23:40|7127.3|7124.5|7128.3|7125.5|7128.3|7125.5|7126.8|7124|4
1626420230000|2021-07-16 07:23:50|7129.3|7126.5|7128.3|7125.5|7129.3|7126.5|7128.3|7125.5|1
1626420240000|2021-07-16 07:24:00|7127.3|7124.5|7124.3|7121.5|7127.8|7125|7124.3|7121.5|32
1626420250000|2021-07-16 07:24:10|7125.3|7122.5|7124.3|7121.5|7125.3|7122.5|7123.3|7120.5|5
1626420260000|2021-07-16 07:24:20|7123.3|7120.5|7120.3|7117.5|7123.3|7120.5|7120.3|7117.5|7
1626420270000|2021-07-16 07:24:30|7119.3|7116.5|7118.3|7115.5|7119.3|7116.5|7118.3|7115.5|3
1626420280000|2021-07-16 07:24:40|7119.3|7116.5|7118.3|7115.5|7119.3|7116.5|7118.3|7115.5|1
1626420290000|2021-07-16 07:24:50|7119.3|7116.5|7120.3|7117.5|7120.8|7118|7119.3|7116.5|0
1626420300000|2021-07-16 07:25:00|7120.2|7117.4|7119.3|7116.5|7120.2|7117.4|7118.8|7116|7
1626420310000|2021-07-16 07:25:10|7120.3|7117.5|7121.3|7118.5|7121.8|7119|7120.3|7117.5|3
1626420320000|2021-07-16 07:25:20|7121.4|7118.6|7122.8|7120|7124.3|7121.5|7121.4|7118.6|2
1626420330000|2021-07-16 07:25:30|7122.3|7119.5|7122.3|7119.5|7122.8|7120|7121.4|7118.6|0
1626420340000|2021-07-16 07:25:40|7122.8|7120|7122.3|7119.5|7122.8|7120|7122.3|7119.5|0
1626420350000|2021-07-16 07:25:50|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|0
1626420360000|2021-07-16 07:26:00|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7122.3|7119.5|3
1626420370000|2021-07-16 07:26:10|7122.8|7120|7121.3|7118.5|7122.8|7120|7121.3|7118.5|0
1626420380000|2021-07-16 07:26:20|7122.2|7119.4|7124.3|7121.5|7124.3|7121.5|7121.3|7118.5|7
1626420390000|2021-07-16 07:26:30|7124.2|7121.4|7122.8|7120|7124.2|7121.4|7122.8|7120|3
1626420400000|2021-07-16 07:26:40|7123.3|7120.5|7122.3|7119.5|7124.3|7121.5|7122.3|7119.5|4
1626420410000|2021-07-16 07:26:50|7122.4|7119.6|7122.3|7119.5|7123.3|7120.5|7122.3|7119.5|1
1626420420000|2021-07-16 07:27:00|7122.4|7119.6|7125.3|7122.5|7125.3|7122.5|7122.3|7119.5|4
1626420430000|2021-07-16 07:27:10|7124.8|7122|7124.3|7121.5|7125.3|7122.5|7124.3|7121.5|5
1626420440000|2021-07-16 07:27:20|7123.8|7121|7123.3|7120.5|7124.3|7121.5|7123.3|7120.5|7
1626420450000|2021-07-16 07:27:30|7123.8|7121|7123.3|7120.5|7124.8|7122|7123.3|7120.5|8
1626420460000|2021-07-16 07:27:40|7124.3|7121.5|7124.3|7121.5|7124.8|7122|7124.3|7121.5|9
1626420470000|2021-07-16 07:27:50|7125.3|7122.5|7123.3|7120.5|7125.3|7122.5|7123.3|7120.5|0
1626420480000|2021-07-16 07:28:00|||||||||1
1626420490000|2021-07-16 07:28:10|7123.8|7121|7124.3|7121.5|7124.3|7121.5|7123.8|7121|1
1626420500000|2021-07-16 07:28:20|7124.8|7122|7123.3|7120.5|7125.3|7122.5|7123.3|7120.5|9
1626420510000|2021-07-16 07:28:30|7124.2|7121.4|7124.3|7121.5|7124.3|7121.5|7124.2|7121.4|1
1626420520000|2021-07-16 07:28:40|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|0
1626420530000|2021-07-16 07:28:50|7122.8|7120|7122.3|7119.5|7123.3|7120.5|7122.3|7119.5|4
1626420540000|2021-07-16 07:29:00|7122.4|7119.6|7122.3|7119.5|7122.4|7119.6|7122.3|7119.5|3
1626420550000|2021-07-16 07:29:10|7122.2|7119.4|7122.3|7119.5|7122.3|7119.5|7121.3|7118.5|9
1626420560000|2021-07-16 07:29:20|7121.3|7118.5|7123.3|7120.5|7123.3|7120.5|7120.3|7117.5|7
1626420570000|2021-07-16 07:29:30|7122.4|7119.6|7122.3|7119.5|7122.8|7120|7121.3|7118.5|14
1626420580000|2021-07-16 07:29:40|7122.2|7119.4|7121.3|7118.5|7122.3|7119.5|7121.3|7118.5|1
1626420590000|2021-07-16 07:29:50|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|7119.8|7117|1
1626420600000|2021-07-16 07:30:00|7119.8|7117|7118.3|7115.5|7120.3|7117.5|7117.3|7114.5|38
1626420610000|2021-07-16 07:30:10|7118.4|7115.6|7119.8|7117|7120.3|7117.5|7118.4|7115.6|6
1626420620000|2021-07-16 07:30:20|7120.3|7117.5|7121.3|7118.5|7121.3|7118.5|7120.3|7117.5|0
1626420630000|2021-07-16 07:30:30|7120.3|7117.5|7119.3|7116.5|7120.3|7117.5|7119.3|7116.5|2
1626420640000|2021-07-16 07:30:40|7119.8|7117|7120.3|7117.5|7121.3|7118.5|7119.8|7117|0
1626420650000|2021-07-16 07:30:50|7121.3|7118.5|7120.3|7117.5|7121.3|7118.5|7120.3|7117.5|5
1626420660000|2021-07-16 07:31:00|7119.8|7117|7120.3|7117.5|7120.3|7117.5|7119.3|7116.5|1
1626420670000|2021-07-16 07:31:10|||||||||1
1626420680000|2021-07-16 07:31:20|7121.3|7118.5|7124.8|7122|7125.3|7122.5|7121.3|7118.5|3
1626420690000|2021-07-16 07:31:30|7124.3|7121.5|7127.3|7124.5|7128.3|7125.5|7124.3|7121.5|8
1626420700000|2021-07-16 07:31:40|7126.9|7124.1|7125.3|7122.5|7128.3|7125.5|7125.3|7122.5|11
1626420710000|2021-07-16 07:31:50|7125.4|7122.6|7125.8|7123|7126.4|7123.6|7125.3|7122.5|5
1626420720000|2021-07-16 07:32:00|7125.4|7122.6|7126.3|7123.5|7127.3|7124.5|7125.3|7122|6
1626420730000|2021-07-16 07:32:10|7125.8|7123|7123.8|7121|7125.8|7123|7123.3|7120.5|6
1626420740000|2021-07-16 07:32:20|7124.3|7121.5|7125.3|7122.5|7125.4|7122.6|7124.3|7121.5|3
1626420750000|2021-07-16 07:32:30|7124.8|7122|7123.3|7120.5|7124.8|7122|7123.3|7120.5|0
1626420760000|2021-07-16 07:32:40|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7121.8|7119|32
1626420770000|2021-07-16 07:32:50|7121.4|7118.6|7122.3|7119.5|7122.4|7119.6|7121.4|7118.6|0
1626420780000|2021-07-16 07:33:00|7121.4|7118.6|7121.3|7118.5|7121.4|7118.6|7120.4|7117.6|1
1626420790000|2021-07-16 07:33:10|7120.3|7117.5|7120.8|7118|7121.4|7118.6|7119.3|7116.5|90
1626420800000|2021-07-16 07:33:20|7121.3|7118.5|7120.3|7117.5|7122.3|7119.5|7119.3|7116.5|60
1626420810000|2021-07-16 07:33:30|7119.8|7117|7119.3|7116.5|7121.3|7118.5|7119.3|7116.5|64
1626420820000|2021-07-16 07:33:40|7118.3|7115.5|7119.3|7116.5|7119.3|7116.5|7118.3|7115.5|7
1626420830000|2021-07-16 07:33:50|7118.8|7116|7120.3|7117.5|7120.3|7117.5|7118.8|7116|71
1626420840000|2021-07-16 07:34:00|7119.4|7116.6|7120.3|7117.5|7120.3|7117.5|7119.3|7116.5|1
1626420850000|2021-07-16 07:34:10|7119.4|7116.6|7121.3|7118.5|7121.3|7118.5|7119.3|7116.5|6
1626420860000|2021-07-16 07:34:20|7120.8|7118|7121.3|7118.5|7121.3|7118.5|7120.3|7117.5|33
1626420870000|2021-07-16 07:34:30|7121.4|7118.6|7121.3|7118.5|7121.4|7118.6|7121.3|7118.5|32
1626420880000|2021-07-16 07:34:40|7121.8|7119|7123.3|7120.5|7123.3|7120.5|7121.8|7119|2
1626420900000|2021-07-16 07:35:00|7124.3|7121.5|7123.3|7120.5|7124.3|7121.5|7123.3|7120.5|11
1626420910000|2021-07-16 07:35:10|7123.2|7120.4|7121.3|7118.5|7123.3|7120.5|7121.3|7118.5|1
1626420920000|2021-07-16 07:35:20|7121.8|7119|7123.3|7120.5|7123.3|7120.5|7121.8|7119|6
1626420940000|2021-07-16 07:35:40|7123.4|7120.6|7124.3|7121.5|7124.3|7121.5|7123.4|7120.6|0
1626420950000|2021-07-16 07:35:50|7124.4|7121.6|7124.4|7121.6|7125.3|7122.5|7124.3|7121.5|4
1626420960000|2021-07-16 07:36:00|7124.3|7121.5|7125.3|7122.5|7125.3|7122.5|7124.3|7121.5|0
1626420970000|2021-07-16 07:36:10|7126.3|7123.5|7124.3|7121.5|7126.8|7124|7124.3|7121.5|9
1626420980000|2021-07-16 07:36:20|7124.8|7122|7125.3|7122.5|7125.3|7122.5|7124.8|7122|0
1626420990000|2021-07-16 07:36:30|||||||||1
1626421000000|2021-07-16 07:36:40|7124.8|7122|7124.3|7121.5|7126.8|7124|7124.3|7121.5|7
1626421010000|2021-07-16 07:36:50|7123.8|7121|7124.3|7121.5|7124.3|7121.5|7123.8|7121|2
1626421020000|2021-07-16 07:37:00|7123.4|7120.6|7123.3|7120.5|7124.3|7121.5|7122.3|7119.5|0
1626421030000|2021-07-16 07:37:10|7123.2|7120.4|7122.3|7119.5|7123.3|7120.5|7122.2|7119.4|0
1626421040000|2021-07-16 07:37:20|7121.3|7118.5|7121.8|7119|7122.3|7119.5|7121.3|7118.5|1
1626421050000|2021-07-16 07:37:30|7121.3|7118.5|7122.3|7119.5|7122.3|7119.5|7121.3|7118.5|0
1626421060000|2021-07-16 07:37:40|7122.2|7119.4|7122.8|7120|7122.8|7120|7121.8|7119|2
1626421070000|2021-07-16 07:37:50|7122.3|7119.5|7123.3|7120.5|7123.3|7120.5|7122.3|7119.5|2
1626421080000|2021-07-16 07:38:00|7124.3|7121.5|7122.3|7119.5|7124.3|7121.5|7122.3|7119.5|0
1626421090000|2021-07-16 07:38:10|7122.8|7120|7123.3|7120.5|7123.3|7120.5|7122.3|7119.5|1
1626421100000|2021-07-16 07:38:20|7123.4|7120.6|7127.3|7124.5|7127.3|7124.5|7123.4|7120.6|8
1626421110000|2021-07-16 07:38:30|7127.4|7124.6|7129.3|7126.5|7129.3|7126.5|7127.4|7124.6|15
1626421120000|2021-07-16 07:38:40|7129.4|7126.6|7133.3|7130.5|7134.4|7131.6|7129.3|7126.5|66
1626421130000|2021-07-16 07:38:50|7133.4|7130.6|7132.3|7129.5|7133.4|7130.6|7132.3|7129.5|15
1626421140000|2021-07-16 07:39:00|7131.4|7128.6|7130.3|7127.5|7131.4|7128.6|7130.3|7127.5|14
1626421150000|2021-07-16 07:39:10|7129.8|7127|7131.4|7128.6|7131.4|7128.6|7129.4|7126.6|2
1626421160000|2021-07-16 07:39:20|7131.3|7128.5|7131.4|7128.6|7132.3|7129.5|7131.3|7128.5|2
1626421170000|2021-07-16 07:39:30|7131.8|7129|7132.3|7129.5|7132.3|7129.5|7130.3|7127.5|6
1626421180000|2021-07-16 07:39:40|7132.4|7129.6|7132.3|7129.5|7133.3|7130.5|7132.3|7129.5|0
1626421190000|2021-07-16 07:39:50|7131.8|7129|7131.4|7128.6|7132.3|7129.5|7131.3|7128.5|5
1626421200000|2021-07-16 07:40:00|7131.8|7129|7132.3|7129.5|7133.3|7130.5|7131.3|7128.5|5
1626421210000|2021-07-16 07:40:10|7132.4|7129.6|7131.4|7128.6|7133.3|7130.5|7131.3|7128.5|0
1626421220000|2021-07-16 07:40:20|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7131.3|7128.5|5
1626421230000|2021-07-16 07:40:30|7132.7|7129.9|7135.3|7132.5|7135.4|7132.6|7132.4|7129.6|22
1626421240000|2021-07-16 07:40:40|7135.4|7132.6|7137.3|7134.5|7139.3|7136.5|7134.4|7131.6|65
1626421250000|2021-07-16 07:40:50|7136.8|7134|7136.4|7133.6|7137.3|7134.5|7136.3|7133.5|3
1626421260000|2021-07-16 07:41:00|7136.8|7134|7137.3|7134.5|7138.3|7135.5|7136.3|7133.5|23
1626421270000|2021-07-16 07:41:10|7137.4|7134.6|7136.3|7133.5|7138.3|7135.5|7136.3|7133.5|2
1626421280000|2021-07-16 07:41:20|7136.4|7133.6|7136.3|7133.5|7137.4|7134.6|7136.3|7133.5|5
1626421290000|2021-07-16 07:41:30|7136.4|7133.6|7137.3|7134.5|7138.3|7135.5|7136.3|7133.5|0
1626421300000|2021-07-16 07:41:40|7137.8|7135|7137.3|7134.5|7138.3|7135.5|7137.3|7134.5|0
1626421310000|2021-07-16 07:41:50|7137.4|7134.6|7137.3|7134.5|7137.4|7134.6|7137.3|7134.5|2
1626421320000|2021-07-16 07:42:00|7136.8|7134|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|1
1626421330000|2021-07-16 07:42:10|7136.3|7133.5|7135.4|7132.6|7137.3|7134.5|7135.4|7132.6|2
1626421340000|2021-07-16 07:42:20|7135.8|7133|7135.4|7132.6|7135.8|7133|7135.4|7132.6|0
1626421350000|2021-07-16 07:42:30|7135.8|7133|7135.4|7132.6|7136.3|7133.5|7135.4|7132.6|1
1626421360000|2021-07-16 07:42:40|||||||||3
1626421370000|2021-07-16 07:42:50|7135.3|7132.5|7134.9|7132.1|7135.3|7132.5|7133.4|7130.6|17
1626421380000|2021-07-16 07:43:00|7135.3|7132.5|7134.3|7131.5|7135.3|7132.5|7134.3|7131.5|1
1626421390000|2021-07-16 07:43:10|7134.4|7131.6|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|0
1626421400000|2021-07-16 07:43:20|7134.9|7132.1|7135.3|7132.5|7135.3|7132.5|7133.9|7131.1|0
1626421410000|2021-07-16 07:43:30|7135.4|7132.6|7135.3|7132.5|7136.4|7133.6|7135.3|7132.5|3
1626421420000|2021-07-16 07:43:40|7134.8|7132|7136.3|7133.5|7137.3|7134.5|7134.8|7132|8
1626421430000|2021-07-16 07:43:50|7135.8|7133|7136.4|7133.6|7137.4|7134.6|7135.4|7132.6|3
1626421440000|2021-07-16 07:44:00|7136.8|7134|7135.4|7132.6|7137.3|7134.5|7135.3|7132.5|2
1626421450000|2021-07-16 07:44:10|7135.3|7132.5|7135.3|7132.5|7135.4|7132.6|7135.3|7132.5|4
1626421460000|2021-07-16 07:44:20|7134.9|7132.1|7134.4|7131.6|7134.9|7132.1|7134.3|7131.5|1
1626421470000|2021-07-16 07:44:30|7134.9|7132.1|7133.4|7130.6|7134.9|7132.1|7133.4|7130.6|6
1626421480000|2021-07-16 07:44:40|7133.3|7130.5|7132.9|7130.1|7133.3|7130.5|7132.4|7129.6|3
1626421490000|2021-07-16 07:44:50|7133.3|7130.5|7133.3|7130.5|7135.3|7132.5|7133.3|7130.5|9
1626421500000|2021-07-16 07:45:00|7132.8|7130|7133.3|7130.5|7133.3|7130.5|7131.4|7128.6|3
1626421510000|2021-07-16 07:45:10|7132.4|7129.6|7132.3|7129.5|7133.3|7130.5|7132.3|7129.5|8
1626421520000|2021-07-16 07:45:20|7132.4|7129.6|7134.3|7131.5|7134.3|7131.5|7131.3|7128.5|3
1626421530000|2021-07-16 07:45:30|7134.4|7131.6|7134.3|7131.5|7134.4|7131.6|7134.3|7131.5|4
1626421540000|2021-07-16 07:45:40|7134.4|7131.6|7134.3|7131.5|7134.4|7131.6|7134.3|7131.5|1
1626421560000|2021-07-16 07:46:00|7134.4|7131.6|7133.4|7130.6|7134.4|7131.6|7133.4|7130.6|3
1626421570000|2021-07-16 07:46:10|7133.3|7130.5|7132.3|7129.5|7133.3|7130.5|7132.3|7129.5|16
1626421580000|2021-07-16 07:46:20|7132.4|7129.6|7134.3|7131.5|7134.4|7131.6|7132.4|7129.6|25
1626421590000|2021-07-16 07:46:30|7133.4|7130.6|7135.3|7132.5|7135.3|7132.5|7133.4|7130.6|1
1626421600000|2021-07-16 07:46:40|7134.8|7132|7136.3|7133.5|7136.3|7133.5|7134.8|7132|7
1626421610000|2021-07-16 07:46:50|7135.4|7132.6|7134.3|7131.5|7136.3|7133.5|7134.3|7131.5|2
1626421620000|2021-07-16 07:47:00|7134.4|7131.6|7134.3|7131.5|7135.3|7132.5|7134.3|7131.5|10
1626421630000|2021-07-16 07:47:10|7134.4|7131.6|7134.3|7131.5|7135.3|7132.5|7134.3|7131.5|1
1626421640000|2021-07-16 07:47:20|7134.4|7131.6|7135.3|7132.5|7135.4|7132.6|7134.4|7131.6|3
1626421650000|2021-07-16 07:47:30|7135.4|7132.6|7136.3|7133.5|7136.3|7133.5|7135.3|7132.5|1
1626421660000|2021-07-16 07:47:40|7135.8|7133|7136.3|7133.5|7136.3|7133.5|7135.3|7132.5|0
1626421670000|2021-07-16 07:47:50|7135.8|7133|7137.8|7135|7138.3|7135.5|7135.8|7133|8
1626421680000|2021-07-16 07:48:00|7137.3|7134.5|7135.4|7132.6|7137.3|7134.5|7135.4|7132.6|1
1626421690000|2021-07-16 07:48:10|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|0
1626421700000|2021-07-16 07:48:20|7134.8|7132|7135.3|7132.5|7135.3|7132.5|7134.8|7132|7
1626421710000|2021-07-16 07:48:30|7136.3|7133.5|7135.8|7133|7136.3|7133.5|7135.3|7132.5|1
1626421720000|2021-07-16 07:48:40|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|0
1626421730000|2021-07-16 07:48:50|7134.8|7132|7135.3|7132.5|7135.3|7132.5|7134.8|7132|1
1626421740000|2021-07-16 07:49:00|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|1
1626421750000|2021-07-16 07:49:10|7134.4|7131.6|7134.3|7131.5|7135.3|7132.5|7134.3|7131.5|4
1626421760000|2021-07-16 07:49:20|7134.8|7132|7137.3|7134.5|7138.3|7135.5|7134.3|7131.5|10
1626421770000|2021-07-16 07:49:30|7138.2|7135.4|7137.3|7134.5|7138.3|7135.5|7137.3|7134.5|7
1626421780000|2021-07-16 07:49:40|7137.4|7134.6|7138.3|7135.5|7138.3|7135.5|7137.3|7134.5|1
1626421790000|2021-07-16 07:49:50|7139.2|7136.4|7138.3|7135.5|7139.3|7136.5|7137.3|7134.5|2
1626421800000|2021-07-16 07:50:00|7139.3|7136.5|7137.3|7134.5|7139.3|7136.5|7137.3|7134.5|21
1626421810000|2021-07-16 07:50:10|7136.8|7134|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|3
1626421820000|2021-07-16 07:50:20|7136.8|7134|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|0
1626421830000|2021-07-16 07:50:30|7136.4|7133.6|7136.4|7133.6|7137.3|7134.5|7136.3|7133.5|1
1626421840000|2021-07-16 07:50:40|7136.3|7133.5|7136.3|7133.5|7136.4|7133.6|7136.3|7133.5|4
1626421850000|2021-07-16 07:50:50|7135.8|7133|7135.3|7132.5|7135.8|7133|7135.3|7132.5|1
1626421870000|2021-07-16 07:51:10|7134.3|7131.5|7134.4|7131.6|7134.4|7131.6|7134.3|7131.5|1
1626421880000|2021-07-16 07:51:20|7134.3|7131.5|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|0
1626421890000|2021-07-16 07:51:30|7134.4|7131.6|7135.8|7133|7136.3|7133.5|7134.3|7131.5|5
1626421900000|2021-07-16 07:51:40|7136.3|7133.5|7135.3|7132.5|7136.3|7133.5|7135.3|7132.5|0
1626421910000|2021-07-16 07:51:50|7134.3|7131.5|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|2
1626421920000|2021-07-16 07:52:00|7134.8|7132|7134.3|7131.5|7134.8|7132|7134.3|7131.5|5
1626421930000|2021-07-16 07:52:10|7135.2|7132.4|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|0
1626421940000|2021-07-16 07:52:20|7135.4|7132.6|7135.8|7133|7136.3|7133.5|7135.3|7132.5|22
1626421950000|2021-07-16 07:52:30|7136.3|7133.5|7135.8|7133|7136.3|7133.5|7135.4|7132.6|4
1626421960000|2021-07-16 07:52:40|7136.3|7133.5|7135.4|7132.6|7136.3|7133.5|7135.4|7132.6|0
1626421970000|2021-07-16 07:52:50|7136.3|7133.5|7134.8|7132|7136.3|7133.5|7134.3|7131.5|1
1626421980000|2021-07-16 07:53:00|7135.3|7132.5|7134.8|7132|7136.3|7133.5|7134.3|7131.5|12
1626421990000|2021-07-16 07:53:10|7134.3|7131.5|7132.8|7130|7135.3|7132.5|7132.3|7129.5|34
1626422000000|2021-07-16 07:53:20|7133.3|7130.5|7128.3|7125.5|7133.3|7130.5|7128.3|7125.5|23
1626422010000|2021-07-16 07:53:30|7128.4|7125.6|7130.3|7127.5|7130.3|7127.5|7128.3|7125.5|20
1626422020000|2021-07-16 07:53:40|7131.3|7128.5|7131.3|7128.5|7132.8|7130|7131.3|7128.5|11
1626422030000|2021-07-16 07:53:50|7131.8|7129|7133.4|7130.6|7134.3|7131.5|7131.8|7129|2
1626422040000|2021-07-16 07:54:00|7134.3|7131.5|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|3
1626422050000|2021-07-16 07:54:10|7135.4|7132.6|7134.3|7131.5|7136.3|7133.5|7134.3|7131.5|2
1626422060000|2021-07-16 07:54:20|||||||||3
1626422070000|2021-07-16 07:54:30|7134.8|7132|7135.3|7132.5|7135.4|7132.6|7134.4|7131.6|0
1626422080000|2021-07-16 07:54:40|7135.4|7132.6|7134.3|7131.5|7135.4|7132.6|7134.3|7131.5|0
1626422090000|2021-07-16 07:54:50|7134.4|7131.6|7134.4|7131.6|7135.4|7132.6|7134.3|7131.5|0
1626422100000|2021-07-16 07:55:00|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|12
1626422110000|2021-07-16 07:55:10|7133.8|7131|7135.4|7132.6|7135.4|7132.6|7133.3|7130.5|2
1626422120000|2021-07-16 07:55:20|7135.3|7132.5|7135.4|7132.6|7135.4|7132.6|7135.3|7132.5|3
1626422130000|2021-07-16 07:55:30|7136.3|7133.5|7136.4|7133.6|7137.3|7134.5|7135.3|7132.5|11
1626422140000|2021-07-16 07:55:40|7136.8|7134|7135.8|7133|7136.8|7134|7134.3|7131.5|27
1626422150000|2021-07-16 07:55:50|7135.3|7132.5|7135.4|7132.6|7135.8|7133|7135.3|7132.5|0
1626422160000|2021-07-16 07:56:00|7135.3|7132.5|7135.4|7132.6|7136.3|7133.5|7135.3|7132.5|4
1626422170000|2021-07-16 07:56:10|7135.3|7132.5|7135.3|7132.5|7135.4|7132.6|7134.3|7131.5|7
1626422180000|2021-07-16 07:56:20|7136.3|7133.5|7137.3|7134.5|7137.8|7135|7136.3|7133.5|19
1626422190000|2021-07-16 07:56:30|7138.3|7135.5|7137.3|7134.5|7138.3|7135.5|7137.3|7134.5|4
1626422200000|2021-07-16 07:56:40|7137.4|7134.6|7138.3|7135.5|7138.3|7135.5|7137.3|7134.5|1
1626422210000|2021-07-16 07:56:50|7137.9|7135.1|7138.3|7135.5|7138.3|7135.5|7137.4|7134.6|0
1626422220000|2021-07-16 07:57:00|7138.4|7135.6|7138.3|7135.5|7139.4|7136.6|7138.3|7135.5|7
1626422230000|2021-07-16 07:57:10|7137.9|7135.1|7136.3|7133.5|7138.3|7135.5|7136.3|7133.5|8
1626422240000|2021-07-16 07:57:20|7136.8|7134|7139.4|7136.6|7139.4|7136.6|7136.8|7134|11
1626422250000|2021-07-16 07:57:30|7139.3|7136.5|7138.3|7135.5|7139.3|7136.5|7137.3|7134.5|2
1626422260000|2021-07-16 07:57:40|7138.4|7135.6|7138.3|7135.5|7138.4|7135.6|7138.3|7135.5|0
1626422270000|2021-07-16 07:57:50|7138.4|7135.6|7137.3|7134.5|7139.3|7136.5|7136.8|7134|3
1626422280000|2021-07-16 07:58:00|7139.3|7136.5|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|9
1626422290000|2021-07-16 07:58:10|7139.2|7136.4|7140.3|7137.5|7140.4|7137.6|7138.3|7135.5|4
1626422300000|2021-07-16 07:58:20|7140.4|7137.6|7141.3|7138.5|7141.3|7138.5|7140.3|7137.5|2
1626422310000|2021-07-16 07:58:30|7140.8|7138|7140.8|7138|7141.3|7138.5|7140.3|7137.5|4
1626422320000|2021-07-16 07:58:40|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|7140.3|7137.5|3
1626422330000|2021-07-16 07:58:50|7140.8|7138|7141.3|7138.5|7141.3|7138.5|7140.3|7137.5|9
1626422340000|2021-07-16 07:59:00|7140.8|7138|7140.3|7137.5|7141.2|7138.4|7139.3|7136.5|5
1626422350000|2021-07-16 07:59:10|7140.8|7138|7140.3|7137.5|7140.8|7138|7139.3|7136.5|6
1626422360000|2021-07-16 07:59:20|7140.8|7138|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|3
1626422370000|2021-07-16 07:59:30|7141.2|7138.4|7141.3|7138.5|7141.3|7138.5|7140.3|7137.5|20
1626422380000|2021-07-16 07:59:40|7140.3|7137.5|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|6
1626422390000|2021-07-16 07:59:50|7140.8|7138|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|5
1626422400000|2021-07-16 08:00:00|7140.8|7138|7141.3|7138.5|7143.3|7140.5|7140.3|7137.5|46
1626422410000|2021-07-16 08:00:10|7140.3|7137.5|7138.3|7135.5|7140.3|7137.5|7138.3|7135.5|31
1626422420000|2021-07-16 08:00:20|7139.3|7136.5|7137.3|7134.5|7139.3|7136.5|7137.3|7134.5|9
1626422430000|2021-07-16 08:00:30|7138.3|7135.5|7137.3|7134.5|7138.3|7135.5|7137.3|7134.5|7
1626422450000|2021-07-16 08:00:50|7138.2|7135.4|7137.3|7134.5|7138.3|7135.5|7137.3|7134.5|2
1626422460000|2021-07-16 08:01:00|7136.3|7133.5|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|6
1626422470000|2021-07-16 08:01:10|7137.2|7134.4|7136.8|7134|7137.3|7134.5|7136.3|7133.5|3
1626422480000|2021-07-16 08:01:20|7136.3|7133.5|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|9
1626422490000|2021-07-16 08:01:30|7135.3|7132.5|7133.3|7130.5|7136.3|7133.5|7133.3|7130.5|7
1626422500000|2021-07-16 08:01:40|7132.8|7130|7133.3|7130.5|7133.3|7130.5|7131.3|7128.5|4
1626422510000|2021-07-16 08:01:50|7132.8|7130|7133.3|7130.5|7134.3|7131.5|7131.3|7128.5|12
1626422520000|2021-07-16 08:02:00|||||||||10
1626422530000|2021-07-16 08:02:10|7134.2|7131.4|7135.3|7132.5|7135.3|7132.5|7134.2|7131.4|6
1626422540000|2021-07-16 08:02:20|7134.8|7132|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|2
1626422550000|2021-07-16 08:02:30|7134.8|7132|7135.3|7132.5|7135.3|7132.5|7134.8|7132|1
1626422560000|2021-07-16 08:02:40|7134.8|7132|7134.8|7132|7135.3|7132.5|7134.3|7131.5|2
1626422570000|2021-07-16 08:02:50|7135.3|7132.5|7135.3|7132.5|7136.3|7133.5|7135.3|7132.5|2
1626422580000|2021-07-16 08:03:00|7135.8|7133|7135.3|7132.5|7136.3|7133.5|7135.3|7132.5|0
1626422590000|2021-07-16 08:03:10|7135.8|7133|7135.3|7132.5|7136.3|7133.5|7134.3|7131.5|4
1626422600000|2021-07-16 08:03:20|7134.3|7131.5|7133.3|7130.5|7134.3|7131.5|7133.3|7130.5|2
1626422610000|2021-07-16 08:03:30|7133.8|7131|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|0
1626422620000|2021-07-16 08:03:40|7133.8|7131|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|0
1626422630000|2021-07-16 08:03:50|7133.8|7131|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|4
1626422640000|2021-07-16 08:04:00|7133.8|7131|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|1
1626422650000|2021-07-16 08:04:10|7133.3|7130.5|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|0
1626422660000|2021-07-16 08:04:20|7133.3|7130.5|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|1
1626422670000|2021-07-16 08:04:30|7134.8|7132|7134.3|7131.5|7134.8|7132|7134.3|7131.5|1
1626422680000|2021-07-16 08:04:40|7134.1|7131.3|7132.3|7129.5|7134.1|7131.3|7129.3|7126.5|237
1626422690000|2021-07-16 08:04:50|7133.2|7130.4|7132.3|7129.5|7133.2|7130.4|7132.3|7129.5|48
1626422700000|2021-07-16 08:05:00|7132.2|7129.4|7132.3|7129.5|7133.2|7130.4|7132.2|7129.4|8
1626422710000|2021-07-16 08:05:10|7132.7|7129.9|7133.3|7130.5|7134.3|7131.5|7132.3|7129.5|173
1626422720000|2021-07-16 08:05:20|7134.2|7131.4|7131.7|7128.9|7134.2|7131.4|7131.3|7128.5|3
1626422730000|2021-07-16 08:05:30|7132.2|7129.4|7132.2|7129.4|7132.3|7129.5|7132.2|7129.4|0
1626422740000|2021-07-16 08:05:40|7133.2|7130.4|7132.2|7129.4|7133.2|7130.4|7131.3|7128.5|2
1626422750000|2021-07-16 08:05:50|7131.7|7128.9|7132.2|7129.4|7132.2|7129.4|7131.3|7128.5|0
1626422760000|2021-07-16 08:06:00|7132.7|7129.9|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|2
1626422770000|2021-07-16 08:06:10|7131.3|7128.5|7129.7|7126.9|7131.3|7128.5|7129.2|7126.4|13
1626422780000|2021-07-16 08:06:20|7129.2|7126.4|7129.2|7126.4|7129.6|7126.8|7128.2|7125.4|25
1626422790000|2021-07-16 08:06:30|7128.7|7125.9|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|6
1626422800000|2021-07-16 08:06:40|7128.3|7125.5|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|11
1626422810000|2021-07-16 08:06:50|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|19
1626422820000|2021-07-16 08:07:00|7129.3|7126.5|7130.2|7127.4|7130.2|7127.4|7129.2|7126.4|7
1626422830000|2021-07-16 08:07:10|7129.7|7126.9|7129.3|7126.5|7131.2|7128.4|7129.2|7126.4|10
1626422840000|2021-07-16 08:07:20|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|0
1626422850000|2021-07-16 08:07:30|7129.7|7126.9|7129.2|7126.4|7129.7|7126.9|7129.2|7126.4|1
1626422860000|2021-07-16 08:07:40|7129.3|7126.5|7130.2|7127.4|7130.3|7127.5|7129.3|7126.5|4
1626422870000|2021-07-16 08:07:50|7130.3|7127.5|7130.7|7127.9|7132.2|7129.4|7130.3|7127.5|1
1626422880000|2021-07-16 08:08:00|7131.2|7128.4|7132.7|7129.9|7133.2|7130.4|7131.2|7128.4|2
1626422890000|2021-07-16 08:08:10|7132.3|7129.5|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|2
1626422900000|2021-07-16 08:08:20|7133.3|7130.5|7133.3|7130.5|7133.7|7130.9|7133.3|7130.5|3
1626422910000|2021-07-16 08:08:30|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|9
1626422920000|2021-07-16 08:08:40|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.3|7130.5|11
1626422930000|2021-07-16 08:08:50|7133.7|7130.9|7132.2|7129.4|7133.7|7130.9|7131.7|7128.9|2
1626422940000|2021-07-16 08:09:00|7133.1|7130.3|7133.3|7130.5|7133.3|7130.5|7133.1|7130.3|7
1626422950000|2021-07-16 08:09:10|7134.2|7131.4|7133.3|7130.5|7134.2|7131.4|7132.3|7129.5|1
1626422960000|2021-07-16 08:09:20|7134.2|7131.4|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|0
1626422970000|2021-07-16 08:09:30|7134.2|7131.4|7134.2|7131.4|7135.2|7132.4|7133.2|7130.4|13
1626422980000|2021-07-16 08:09:40|7134.7|7131.9|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|3
1626422990000|2021-07-16 08:09:50|7133.3|7130.5|7135.2|7132.4|7135.2|7132.4|7133.2|7130.4|4
1626423000000|2021-07-16 08:10:00|7135.7|7132.9|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|9
1626423010000|2021-07-16 08:10:10|7135.7|7132.9|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|8
1626423020000|2021-07-16 08:10:20|7136.3|7133.5|7136.2|7133.4|7137.2|7134.4|7135.7|7132.9|18
1626423030000|2021-07-16 08:10:30|7135.7|7132.9|7136.2|7133.4|7136.3|7133.5|7135.7|7132.9|2
1626423040000|2021-07-16 08:10:40|7136.3|7133.5|7137.2|7134.4|7137.2|7134.4|7135.7|7132.9|13
1626423050000|2021-07-16 08:10:50|7136.7|7133.9|7135.3|7132.5|7136.7|7133.9|7135.3|7132.5|2
1626423060000|2021-07-16 08:11:00|7135.7|7132.9|7134.2|7131.4|7135.7|7132.9|7134.2|7131.4|2
1626423070000|2021-07-16 08:11:10|7134.3|7131.5|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|0
1626423080000|2021-07-16 08:11:20|7135.2|7132.4|7133.2|7130.4|7135.2|7132.4|7133.2|7130.4|10
1626423090000|2021-07-16 08:11:30|7132.3|7129.5|7133.2|7130.4|7133.3|7130.5|7132.3|7129.5|0
1626423100000|2021-07-16 08:11:40|7133.3|7130.5|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|3
1626423110000|2021-07-16 08:11:50|7135.2|7132.4|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|4
1626423120000|2021-07-16 08:12:00|7136.3|7133.5|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|3
1626423130000|2021-07-16 08:12:10|7136.3|7133.5|7136.7|7133.9|7137.2|7134.4|7136.2|7133.4|3
1626423140000|2021-07-16 08:12:20|7137.2|7134.4|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|20
1626423150000|2021-07-16 08:12:30|7135.7|7132.9|7135.2|7132.4|7135.7|7132.9|7134.7|7131.9|5
1626423160000|2021-07-16 08:12:40|7135.3|7132.5|7135.2|7132.4|7135.3|7132.5|7135.2|7132.4|1
1626423170000|2021-07-16 08:12:50|7135.3|7132.5|7134.2|7131.4|7136.2|7133.4|7134.2|7131.4|0
1626423180000|2021-07-16 08:13:00|7134.3|7131.5|7135.2|7132.4|7136.2|7133.4|7134.3|7131.5|12
1626423190000|2021-07-16 08:13:10|7135.3|7132.5|7137.2|7134.4|7137.2|7134.4|7135.3|7132.5|32
1626423210000|2021-07-16 08:13:30|7137.3|7134.5|7137.2|7134.4|7137.3|7134.5|7137.2|7134.4|24
1626423220000|2021-07-16 08:13:40|7136.7|7133.9|7136.7|7133.9|7137.2|7134.4|7136.2|7133.4|1
1626423230000|2021-07-16 08:13:50|7136.2|7133.4|7137.7|7134.9|7137.7|7134.9|7136.2|7133.4|0
1626423240000|2021-07-16 08:14:00|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|0
1626423250000|2021-07-16 08:14:10|7138.2|7135.4|7139.2|7136.4|7139.2|7136.4|7137.2|7134.4|31
1626423260000|2021-07-16 08:14:20|7138.7|7135.9|7138.2|7135.4|7138.7|7135.9|7137.7|7134.9|7
1626423270000|2021-07-16 08:14:30|7139.2|7136.4|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|5
1626423280000|2021-07-16 08:14:40|7138.6|7135.8|7139.2|7136.4|7139.2|7136.4|7138.6|7135.8|11
1626423290000|2021-07-16 08:14:50|7140.2|7137.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|61
1626423300000|2021-07-16 08:15:00|7141.7|7138.9|7141.2|7138.4|7142.2|7139.4|7141.2|7138.4|55
1626423310000|2021-07-16 08:15:10|7141.7|7138.9|7141.2|7138.4|7141.7|7138.9|7141.2|7138.4|5
1626423320000|2021-07-16 08:15:20|7140.7|7137.9|7139.2|7136.4|7140.7|7137.9|7139.2|7136.4|5
1626423330000|2021-07-16 08:15:30|7138.7|7135.9|7144.2|7141.4|7145.2|7142.4|7138.2|7135.4|57
1626423340000|2021-07-16 08:15:40|7145.2|7142.4|7141.7|7138.9|7145.2|7142.4|7141.2|7138.4|8
1626423350000|2021-07-16 08:15:50|7141.2|7138.4|7140.7|7137.9|7142.2|7139.4|7140.2|7137.4|2
1626423360000|2021-07-16 08:16:00|7140.2|7137.4|7141.2|7138.4|7142.2|7139.4|7140.2|7137.4|2
1626423370000|2021-07-16 08:16:10|7141.7|7138.9|7142.2|7139.4|7142.2|7139.4|7141.2|7138.4|1
1626423380000|2021-07-16 08:16:20|7141.2|7138.4|7143.2|7140.4|7143.2|7140.4|7141.2|7138.4|5
1626423390000|2021-07-16 08:16:30|7142.7|7139.9|7144.2|7141.4|7144.2|7141.4|7142.7|7139.9|1
1626423400000|2021-07-16 08:16:40|7143.7|7140.9|7143.7|7140.9|7144.2|7141.4|7143.2|7140.4|5
1626423410000|2021-07-16 08:16:50|7143.2|7140.4|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|3
1626423420000|2021-07-16 08:17:00|7143.7|7140.9|7145.2|7142.4|7146.2|7143.4|7143.7|7140.9|21
1626423430000|2021-07-16 08:17:10|7146.2|7143.4|7147.2|7144.4|7147.2|7144.4|7145.2|7142.4|22
1626423440000|2021-07-16 08:17:20|7148.2|7145.4|7147.2|7144.4|7148.2|7145.4|7146.7|7143.9|7
1626423450000|2021-07-16 08:17:30|7146.7|7143.9|7148.2|7145.4|7148.2|7145.4|7146.7|7143.9|7
1626423460000|2021-07-16 08:17:40|7148.7|7145.9|7152.2|7149.4|7153.2|7150.4|7148.7|7145.9|50
1626423470000|2021-07-16 08:17:50|7151.2|7148.4|7152.2|7149.4|7153.2|7150.4|7151.2|7148.4|14
1626423480000|2021-07-16 08:18:00|7152.7|7149.9|7152.2|7149.4|7153.2|7150.4|7152.2|7149.4|9
1626423490000|2021-07-16 08:18:10|7153.2|7150.4|7150.3|7147.5|7153.4|7150.5|7150.3|7147.5|206
1626423500000|2021-07-16 08:18:20|7150.2|7147.4|7149.3|7146.5|7151.2|7148.4|7149.2|7146.4|6
1626423510000|2021-07-16 08:18:30|7149.2|7146.4|7148.8|7146|7149.3|7146.5|7148.3|7145.5|1
1626423520000|2021-07-16 08:18:40|7149.2|7146.4|7147.3|7144.5|7149.2|7146.4|7147.3|7144.5|3
1626423530000|2021-07-16 08:18:50|7148.2|7145.4|7148.3|7145.5|7148.3|7145.5|7148.2|7145.4|6
1626423540000|2021-07-16 08:19:00|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7148.3|7145.5|6
1626423550000|2021-07-16 08:19:10|7149.3|7146.5|7151.8|7149|7152.2|7149.4|7149.3|7146.5|11
1626423560000|2021-07-16 08:19:20|7151.3|7148.5|7151.3|7148.5|7152.2|7149.4|7151.3|7148.5|3
1626423570000|2021-07-16 08:19:30|7151.7|7148.9|7151.3|7148.5|7151.8|7149|7151.3|7148.5|5
1626423580000|2021-07-16 08:19:40|7151.8|7149|7151.3|7148.5|7152.3|7149.5|7150.3|7147.5|1
1626423590000|2021-07-16 08:19:50|7151.8|7149|7152.7|7149.9|7152.8|7150|7151.3|7148.5|3
1626423600000|2021-07-16 08:20:00|7152.8|7150|7153.2|7150.4|7153.3|7150.5|7150.8|7148|6
1626423610000|2021-07-16 08:20:10|7153.3|7150.5|7154.3|7151.5|7155.2|7152.4|7153.3|7150.5|22
1626423620000|2021-07-16 08:20:20|7155.3|7152.5|7155.3|7152.5|7155.8|7153|7155.2|7152.4|36
1626423630000|2021-07-16 08:20:30|7155.8|7153|7155.3|7152.5|7155.8|7153|7154.3|7151.5|11
1626423640000|2021-07-16 08:20:40|7155.2|7152.4|7155.2|7152.4|7155.3|7152.5|7154.2|7151.4|9
1626423650000|2021-07-16 08:20:50|7155.3|7152.5|7154.3|7151.5|7155.3|7152.5|7153.7|7150.9|2
1626423660000|2021-07-16 08:21:00|7154.7|7151.9|7153.3|7150.5|7155.3|7152.5|7153.3|7150.5|5
1626423670000|2021-07-16 08:21:10|7153.8|7151|7152.2|7149.4|7154.3|7151.5|7151.8|7149|7
1626423680000|2021-07-16 08:21:20|7151.8|7149|7150.3|7147.5|7152.2|7149.4|7150.2|7147.4|16
1626423690000|2021-07-16 08:21:30|7150.2|7147.4|7150.7|7147.9|7150.7|7147.9|7149.3|7146.5|2
1626423700000|2021-07-16 08:21:40|7150.3|7147.5|7150.7|7147.9|7150.7|7147.9|7150.3|7147.5|0
1626423710000|2021-07-16 08:21:50|7150.3|7147.5|7149.3|7146.5|7150.3|7147.5|7149.3|7146.5|2
1626423720000|2021-07-16 08:22:00|7150.2|7147.4|7151.3|7148.5|7151.3|7148.5|7149.7|7146.9|9
1626423730000|2021-07-16 08:22:10|7152.2|7149.4|7151.3|7148.5|7152.2|7149.4|7151.3|7148.5|36
1626423740000|2021-07-16 08:22:20|7151.2|7148.4|7151.2|7148.4|7151.3|7148.5|7151.2|7148.4|4
1626423750000|2021-07-16 08:22:30|7151.3|7148.5|7152.2|7149.4|7152.2|7149.4|7151.3|7148.5|5
1626423760000|2021-07-16 08:22:40|7151.8|7149|7153.2|7150.4|7153.3|7150.5|7151.8|7149|4
1626423770000|2021-07-16 08:22:50|7153.3|7150.5|7152.8|7150|7153.3|7150.5|7152.8|7150|4
1626423780000|2021-07-16 08:23:00|7153.2|7150.4|7155.2|7152.4|7155.2|7152.4|7153.2|7150.4|3
1626423790000|2021-07-16 08:23:10|7155.3|7152.5|7155.2|7152.4|7156.2|7153.4|7155.2|7152.4|12
1626423800000|2021-07-16 08:23:20|7155.3|7152.5|7154.2|7151.4|7155.3|7152.5|7153.3|7150.5|19
1626423810000|2021-07-16 08:23:30|7153.3|7150.5|7152.2|7149.4|7153.8|7151|7152.2|7149.4|17
1626423820000|2021-07-16 08:23:40|7151.8|7149|7149.3|7146.5|7152.2|7149.4|7149.2|7146.4|17
1626423830000|2021-07-16 08:23:50|7149.8|7147|7149.3|7146.5|7149.8|7147|7148.3|7145.5|3
1626423840000|2021-07-16 08:24:00|7149.2|7146.4|7148.3|7145.5|7149.8|7147|7147.2|7144.4|16
1626423850000|2021-07-16 08:24:10|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7148.3|7145.5|1
1626423860000|2021-07-16 08:24:20|7149.3|7146.5|7151.3|7148.5|7151.3|7148.5|7149.3|7146.5|4
1626423870000|2021-07-16 08:24:30|7150.8|7148|7151.3|7148.5|7151.3|7148.5|7150.3|7147.5|0
1626423880000|2021-07-16 08:24:40|7152.2|7149.4|7151.3|7148.5|7152.2|7149.4|7151.3|7148.5|0
1626423890000|2021-07-16 08:24:50|7151.2|7148.4|7152.2|7149.4|7152.2|7149.4|7151.2|7148.4|1
1626423900000|2021-07-16 08:25:00|7151.8|7149|7151.3|7148.5|7153.2|7150.4|7151.3|7148.5|12
1626423910000|2021-07-16 08:25:10|7152.2|7149.4|7151.3|7148.5|7152.8|7150|7151.3|7148.5|3
1626423920000|2021-07-16 08:25:20|7152.2|7149.4|7152.8|7150|7153.2|7150.4|7151.8|7149|2
1626423930000|2021-07-16 08:25:30|7152.3|7149.5|7151.3|7148.5|7152.3|7149.5|7151.3|7148.5|7
1626423940000|2021-07-16 08:25:40|7151.8|7149|7151.3|7148.5|7152.2|7149.4|7151.3|7148.5|2
1626423950000|2021-07-16 08:25:50|7150.8|7148|7151.3|7148.5|7151.3|7148.5|7150.8|7148|5
1626423960000|2021-07-16 08:26:00|7150.8|7148|7149.3|7146.5|7151.3|7148.5|7148.8|7146|8
1626423970000|2021-07-16 08:26:10|7149.2|7146.4|7148.3|7145.5|7149.2|7146.4|7147.4|7144.6|0
1626423980000|2021-07-16 08:26:20|7149.2|7146.4|7150.2|7147.4|7150.2|7147.4|7148.2|7145.4|3
1626423990000|2021-07-16 08:26:30|7150.3|7147.5|7151.3|7148.5|7152.2|7149.4|7149.2|7146.4|11
1626424000000|2021-07-16 08:26:40|7152.2|7149.4|7151.3|7148.5|7152.3|7149.5|7151.3|7148.5|2
1626424010000|2021-07-16 08:26:50|7151.8|7149|7152.3|7149.5|7153.3|7150.5|7151.3|7148.5|4
1626424020000|2021-07-16 08:27:00|7152.8|7150|7154.3|7151.5|7154.3|7151.5|7152.3|7149.5|9
1626424030000|2021-07-16 08:27:10|7154.2|7151.4|7151.3|7148.5|7154.3|7151.5|7151.3|7148.5|1
1626424040000|2021-07-16 08:27:20|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7151.3|7148.5|1
1626424050000|2021-07-16 08:27:30|7152.7|7149.9|7152.3|7149.5|7153.3|7150.5|7151.8|7149|1
1626424060000|2021-07-16 08:27:40|7152.8|7150|7153.3|7150.5|7153.3|7150.5|7152.8|7150|3
1626424070000|2021-07-16 08:27:50|7152.3|7149.5|7153.8|7151|7154.2|7151.4|7152.3|7149.5|3
1626424080000|2021-07-16 08:28:00|7153.3|7150.5|7153.3|7150.5|7154.3|7151.5|7153.3|7150.5|4
1626424090000|2021-07-16 08:28:10|7153.8|7151|7153.8|7151|7153.8|7151|7152.3|7149.5|5
1626424100000|2021-07-16 08:28:20|7154.2|7151.4|7154.2|7151.4|7154.7|7151.9|7153.3|7150.5|5
1626424110000|2021-07-16 08:28:30|7154.3|7151.5|7155.2|7152.4|7155.2|7152.4|7154.3|7151.5|3
1626424120000|2021-07-16 08:28:40|7154.7|7151.9|7153.3|7150.5|7154.7|7151.9|7152.3|7149.5|4
1626424130000|2021-07-16 08:28:50|7152.8|7150|7151.3|7148.5|7152.8|7150|7151.3|7148.5|8
1626424140000|2021-07-16 08:29:00|7152.2|7149.4|7151.8|7149|7153.2|7150.4|7151.3|7148.5|6
1626424150000|2021-07-16 08:29:10|7151.3|7148.5|7150.3|7147.5|7152.2|7149.4|7150.3|7147.5|30
1626424160000|2021-07-16 08:29:20|7150.8|7148|7148.8|7146|7150.8|7148|7148.2|7145.4|5
1626424170000|2021-07-16 08:29:30|7149.2|7146.4|7151.3|7148.5|7151.3|7148.5|7149.2|7146.4|11
1626424180000|2021-07-16 08:29:40|7151.2|7148.4|7151.3|7148.5|7152.2|7149.4|7150.3|7147.5|2
1626424190000|2021-07-16 08:29:50|7151.8|7149|7153.3|7150.5|7154.2|7151.4|7151.3|7148.5|5
1626424200000|2021-07-16 08:30:00|7154.2|7151.4|7155.3|7152.5|7156.2|7153.4|7153.3|7150.5|16
1626424210000|2021-07-16 08:30:10|7155.2|7152.4|7157.7|7154.9|7158.2|7155.4|7155.2|7152.4|21
1626424220000|2021-07-16 08:30:20|7157.8|7155|7158.2|7155.4|7158.3|7155.5|7157.2|7154.4|45
1626424230000|2021-07-16 08:30:30|7157.8|7155|7158.2|7155.4|7159.2|7156.4|7157.2|7154.4|15
1626424240000|2021-07-16 08:30:40|7158.7|7155.9|7158.2|7155.4|7158.7|7155.9|7158.2|7155.4|6
1626424250000|2021-07-16 08:30:50|7157.7|7154.9|7157.2|7154.4|7158.2|7155.4|7156.2|7153.4|11
1626424260000|2021-07-16 08:31:00|7157.3|7154.5|7156.3|7153.5|7157.3|7154.5|7156.3|7153.5|6
1626424270000|2021-07-16 08:31:10|7155.3|7152.5|7156.3|7153.5|7156.8|7154|7155.3|7152.5|2
1626424280000|2021-07-16 08:31:20|7156.2|7153.4|7156.3|7153.5|7156.8|7154|7155.2|7152.4|5
1626424290000|2021-07-16 08:31:30|7157.2|7154.4|7155.3|7152.5|7157.2|7154.4|7155.2|7152.4|5
1626424300000|2021-07-16 08:31:40|7155.2|7152.4|7154.3|7151.5|7155.3|7152.5|7153.3|7150.5|7
1626424310000|2021-07-16 08:31:50|7153.8|7151|7152.3|7149.5|7154.3|7151.5|7151.3|7148.5|11
1626424320000|2021-07-16 08:32:00|7152.7|7149.9|7154.2|7151.4|7154.2|7151.4|7152.2|7149.4|3
1626424330000|2021-07-16 08:32:10|7153.8|7151|7155.3|7152.5|7156.2|7153.4|7153.8|7151|10
1626424340000|2021-07-16 08:32:20|7155.2|7152.4|7153.2|7150.4|7155.2|7152.4|7153.2|7150.4|189
1626424350000|2021-07-16 08:32:30|7154.1|7151.3|7153.2|7150.4|7154.1|7151.3|7152.7|7149.9|119
1626424360000|2021-07-16 08:32:40|7153.1|7150.3|7152.7|7149.9|7153.2|7150.4|7152.2|7149.4|10
1626424370000|2021-07-16 08:32:50|7153.2|7150.4|7152.2|7149.4|7153.2|7150.4|7150.2|7147.4|7
1626424380000|2021-07-16 08:33:00|7152.1|7149.3|7153.2|7150.4|7153.2|7150.4|7152.1|7149.3|19
1626424390000|2021-07-16 08:33:10|7152.7|7149.9|7154.2|7151.4|7154.2|7151.4|7152.2|7149.4|3
1626424400000|2021-07-16 08:33:20|7153.7|7150.9|7153.7|7150.9|7154.2|7151.4|7151.7|7148.9|8
1626424410000|2021-07-16 08:33:30|7153.3|7150.5|7152.7|7149.9|7154.2|7151.4|7152.2|7149.4|4
1626424420000|2021-07-16 08:33:40|7153.1|7150.3|7152.2|7149.4|7153.2|7150.4|7152.2|7149.4|2
1626424430000|2021-07-16 08:33:50|7152.7|7149.9|7152.2|7149.4|7153.2|7150.4|7152.2|7149.4|0
1626424440000|2021-07-16 08:34:00|7152.1|7149.3|7147.7|7144.9|7152.2|7149.4|7147.2|7144.4|22
1626424450000|2021-07-16 08:34:10|7148.1|7145.3|7147.2|7144.4|7148.2|7145.4|7147.2|7144.4|6
1626424460000|2021-07-16 08:34:20|7147.3|7144.5|7148.2|7145.4|7148.2|7145.4|7147.2|7144.4|5
1626424470000|2021-07-16 08:34:30|7149.2|7146.4|7148.2|7145.4|7149.2|7146.4|7147.2|7144.4|5
1626424480000|2021-07-16 08:34:40|7149.1|7146.3|7148.2|7145.4|7149.2|7146.4|7148.2|7145.4|2
1626424490000|2021-07-16 08:34:50|7147.3|7144.5|7147.7|7144.9|7148.2|7145.4|7147.2|7144.4|0
1626424500000|2021-07-16 08:35:00|7148.2|7145.4|7151.2|7148.4|7152.2|7149.4|7147.7|7144.9|29
1626424510000|2021-07-16 08:35:10|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.2|7148.4|4
1626424520000|2021-07-16 08:35:20|7152.7|7149.9|7152.7|7149.9|7153.1|7150.3|7152.2|7149.4|1
1626424530000|2021-07-16 08:35:30|7152.2|7149.4|7153.2|7150.4|7153.7|7150.9|7151.2|7148.4|4
1626424540000|2021-07-16 08:35:40|||||||||3
1626424550000|2021-07-16 08:35:50|7154.1|7151.3|7153.2|7150.4|7154.2|7151.4|7153.2|7150.4|4
1626424560000|2021-07-16 08:36:00|7153.7|7150.9|7152.2|7149.4|7154.2|7151.4|7151.7|7148.9|2
1626424570000|2021-07-16 08:36:10|7152.7|7149.9|7153.2|7150.4|7153.2|7150.4|7152.2|7149.4|0
1626424580000|2021-07-16 08:36:20|7154.1|7151.3|7154.2|7151.4|7154.2|7151.4|7153.2|7150.4|5
1626424610000|2021-07-16 08:36:50|7155.1|7152.3|7155.2|7152.4|7156.1|7153.3|7155.1|7152.3|3
1626424620000|2021-07-16 08:37:00|7155.3|7152.5|7158.2|7155.4|7159.7|7156.9|7155.3|7152.5|17
1626424630000|2021-07-16 08:37:10|7157.3|7154.5|7161.3|7158.5|7162.2|7159.4|7157.2|7154.4|64
1626424640000|2021-07-16 08:37:20|7161.8|7159|7161.2|7158.4|7161.8|7159|7160.3|7157.5|5
1626424650000|2021-07-16 08:37:30|7160.3|7157.5|7160.3|7157.5|7161.3|7158.5|7160.3|7157.5|2
1626424660000|2021-07-16 08:37:40|7161.2|7158.4|7160.3|7157.5|7161.8|7159|7160.3|7157.5|4
1626424670000|2021-07-16 08:37:50|7160.2|7157.4|7160.2|7157.4|7161.2|7158.4|7159.3|7156.5|24
1626424680000|2021-07-16 08:38:00|7160.3|7157.5|7159.2|7156.4|7160.3|7157.5|7159.2|7156.4|4
1626424690000|2021-07-16 08:38:10|7158.7|7155.9|7159.2|7156.4|7159.2|7156.4|7158.7|7155.9|2
1626424700000|2021-07-16 08:38:20|7158.3|7155.5|7158.2|7155.4|7158.3|7155.5|7158.2|7155.4|14
1626424710000|2021-07-16 08:38:30|7157.2|7154.4|7159.2|7156.4|7159.2|7156.4|7157.2|7154.4|18
1626424720000|2021-07-16 08:38:40|7160.3|7157.5|7161.7|7158.9|7161.8|7159|7160.3|7157.5|9
1626424730000|2021-07-16 08:38:50|7161.3|7158.5|7162.3|7159.5|7163.2|7160.4|7161.3|7158.5|7
1626424740000|2021-07-16 08:39:00|7163.2|7160.4|7163.8|7161|7164.2|7161.4|7162.3|7159.5|26
1626424750000|2021-07-16 08:39:10|7164.2|7161.4|7162.8|7160|7164.3|7161.5|7162.3|7159.5|24
1626424760000|2021-07-16 08:39:20|7163.2|7160.4|7164.3|7161.5|7165.3|7162.5|7163.2|7160.4|23
1626424770000|2021-07-16 08:39:30|7164.8|7162|7163.3|7160.5|7165.2|7162.4|7163.3|7160.5|5
1626424780000|2021-07-16 08:39:40|7163.4|7160.6|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|10
1626424790000|2021-07-16 08:39:50|7164.2|7161.4|7164.2|7161.4|7165.2|7162.4|7163.8|7161|6
1626424800000|2021-07-16 08:40:00|7163.8|7161|7163.3|7160.5|7164.2|7161.4|7163.3|7160.5|0
1626424810000|2021-07-16 08:40:10|7163.2|7160.4|7162.3|7159.5|7163.3|7160.5|7162.3|7159.5|8
1626424820000|2021-07-16 08:40:20|7163.3|7160.5|7162.7|7159.9|7163.3|7160.5|7162.3|7159.5|4
1626424830000|2021-07-16 08:40:30|7162.8|7160|7162.3|7159.5|7163.2|7160.4|7162.3|7159.5|0
1626424840000|2021-07-16 08:40:40|7163.2|7160.4|7162.3|7159.5|7163.2|7160.4|7162.3|7159.5|1
1626424850000|2021-07-16 08:40:50|7161.3|7158.5|7162.3|7159.5|7162.3|7159.5|7161.3|7158.5|8
1626424860000|2021-07-16 08:41:00|7163.2|7160.4|7163.8|7161|7164.2|7161.4|7162.3|7159.5|3
1626424870000|2021-07-16 08:41:10|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|4
1626424880000|2021-07-16 08:41:20|7164.3|7161.5|7166.3|7163.5|7166.3|7163.5|7164.3|7161.5|16
1626424890000|2021-07-16 08:41:30|7166.2|7163.4|7166.3|7163.5|7166.3|7163.5|7166.2|7163.4|4
1626424900000|2021-07-16 08:41:40|7167.2|7164.4|7166.7|7163.9|7167.2|7164.4|7166.3|7163.5|4
1626424910000|2021-07-16 08:41:50|7166.3|7163.5|7167.2|7164.4|7167.2|7164.4|7166.3|7163.5|2
1626424920000|2021-07-16 08:42:00|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.2|7164.4|9
1626424930000|2021-07-16 08:42:10|7167.2|7164.4|7170.3|7167.5|7171.2|7168.4|7167.2|7164.4|29
1626424940000|2021-07-16 08:42:20|7170.2|7167.4|7170.3|7167.5|7171.2|7168.4|7170.2|7167.4|11
1626424950000|2021-07-16 08:42:30|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|1
1626424960000|2021-07-16 08:42:40|7170.4|7167.6|7172.2|7169.4|7172.2|7169.4|7170.4|7167.6|23
1626424970000|2021-07-16 08:42:50|7172.8|7170|7173.2|7170.4|7173.2|7170.4|7172.8|7170|15
1626424980000|2021-07-16 08:43:00|7172.3|7169.5|7172.3|7169.5|7173.2|7170.4|7172.2|7169.4|21
1626424990000|2021-07-16 08:43:10|7172.2|7169.4|7172.2|7169.4|7172.3|7169.5|7171.3|7168.5|9
1626425000000|2021-07-16 08:43:20|7172.3|7169.5|7171.8|7169|7172.3|7169.5|7171.3|7168.5|3
1626425010000|2021-07-16 08:43:30|7172.2|7169.4|7171.3|7168.5|7172.2|7169.4|7171.3|7168.5|8
1626425020000|2021-07-16 08:43:40|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7171.3|7168.5|7
1626425030000|2021-07-16 08:43:50|7172.3|7169.5|7173.2|7170.4|7173.3|7170.5|7172.3|7169.5|14
1626425040000|2021-07-16 08:44:00|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|26
1626425050000|2021-07-16 08:44:10|7174.2|7171.4|7172.8|7170|7174.2|7171.4|7172.8|7170|9
1626425060000|2021-07-16 08:44:20|7173.2|7170.4|7174.3|7171.5|7174.3|7171.5|7173.2|7170.4|12
1626425070000|2021-07-16 08:44:30|7174.2|7171.4|7172.8|7170|7174.3|7171.5|7172.3|7169.5|9
1626425080000|2021-07-16 08:44:40|7172.3|7169.5|7171.2|7168.4|7173.2|7170.4|7171.2|7168.4|3
1626425090000|2021-07-16 08:44:50|7171.3|7168.5|7173.2|7170.4|7173.8|7171|7171.3|7168.5|5
1626425100000|2021-07-16 08:45:00|7173.7|7170.9|7174.3|7171.5|7175.2|7172.4|7173.7|7170.9|15
1626425110000|2021-07-16 08:45:10|7174.2|7171.4|7174.7|7171.9|7174.7|7171.9|7173.2|7170.4|26
1626425120000|2021-07-16 08:45:20|7174.3|7171.5|7172.3|7169.5|7174.3|7171.5|7172.2|7169.4|17
1626425130000|2021-07-16 08:45:30|7172|7169.2|7169.3|7166.5|7172|7169.2|7166.2|7163.4|54
1626425140000|2021-07-16 08:45:40|7170.2|7167.4|7172.2|7169.4|7172.3|7169.5|7170.2|7167.4|17
1626425150000|2021-07-16 08:45:50|7172.3|7169.5|7173.7|7170.9|7174.3|7171.5|7172.2|7169.4|12
1626425160000|2021-07-16 08:46:00|7173.8|7171|7176.3|7173.5|7177.7|7174.9|7173.2|7170.4|27
1626425170000|2021-07-16 08:46:10|7177.2|7174.4|7177.3|7174.5|7177.3|7174.5|7176.2|7173.4|9
1626425180000|2021-07-16 08:46:20|7178.2|7175.4|7177.3|7174.5|7178.3|7175.5|7177.2|7174.4|5
1626425190000|2021-07-16 08:46:30|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7176.3|7173.5|1
1626425200000|2021-07-16 08:46:40|7177.3|7174.5|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|7
1626425210000|2021-07-16 08:46:50|7179.2|7176.4|7178.3|7175.5|7179.8|7177|7178.3|7175.5|11
1626425220000|2021-07-16 08:47:00|7179.2|7176.4|7180.3|7177.5|7180.3|7177.5|7179.2|7176.4|19
1626425230000|2021-07-16 08:47:10|7180.8|7178|7180.2|7177.4|7181.2|7178.4|7179.3|7176.5|15
1626425240000|2021-07-16 08:47:20|7180.3|7177.5|7178.3|7175.5|7180.3|7177.5|7178.3|7175.5|15
1626425250000|2021-07-16 08:47:30|7178.2|7175.4|7179.3|7176.5|7180.7|7177.9|7178.2|7175.4|14
1626425260000|2021-07-16 08:47:40|7178.3|7175.5|7176.2|7173.4|7178.3|7175.5|7176.2|7173.4|3
1626425270000|2021-07-16 08:47:50|7175.7|7172.9|7181.2|7178.4|7181.2|7178.4|7175.3|7172.5|16
1626425280000|2021-07-16 08:48:00|7180.8|7178|7181.2|7178.4|7181.2|7178.4|7180.2|7177.4|10
1626425290000|2021-07-16 08:48:10|7180.3|7177.5|7181.2|7178.4|7181.2|7178.4|7180.3|7177.5|2
1626425300000|2021-07-16 08:48:20|7182.2|7179.4|7181.2|7178.4|7182.2|7179.4|7181.2|7178.4|6
1626425310000|2021-07-16 08:48:30|7180.8|7178|7179.2|7176.4|7181.2|7178.4|7178.7|7175.9|2
1626425320000|2021-07-16 08:48:40|7178.2|7175.4|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|18
1626425330000|2021-07-16 08:48:50|7177.4|7174.6|7179.2|7176.4|7180.2|7177.4|7177.4|7174.6|10
1626425340000|2021-07-16 08:49:00|7178.7|7175.9|7179.2|7176.4|7179.2|7176.4|7178.2|7175.4|2
1626425350000|2021-07-16 08:49:10|7178.2|7175.4|7176.2|7173.4|7178.7|7175.9|7176.2|7173.4|19
1626425360000|2021-07-16 08:49:20|7177.1|7174.3|7180.2|7177.4|7180.2|7177.4|7177.1|7174.3|18
1626425370000|2021-07-16 08:49:30|7181.2|7178.4|7180.7|7177.9|7181.3|7178.5|7179.3|7176.5|12
1626425380000|2021-07-16 08:49:40|7180.3|7177.5|7179.3|7176.5|7180.3|7177.5|7179.2|7176.4|4
1626425390000|2021-07-16 08:49:50|7180.2|7177.4|7180.3|7177.5|7180.7|7177.9|7180.2|7177.4|5
1626425400000|2021-07-16 08:50:00|7180.2|7177.4|7182.2|7179.4|7182.2|7179.4|7180.2|7177.4|10
1626425410000|2021-07-16 08:50:10|7181.8|7179|7182.2|7179.4|7182.2|7179.4|7181.3|7178.5|1
1626425420000|2021-07-16 08:50:20|7181.3|7178.5|7181.7|7178.9|7182.2|7179.4|7181.3|7178.5|3
1626425430000|2021-07-16 08:50:30|7181.8|7179|7180.7|7177.9|7182.2|7179.4|7180.2|7177.4|2
1626425440000|2021-07-16 08:50:40|7180.3|7177.5|7181.2|7178.4|7181.2|7178.4|7180.2|7177.4|2
1626425450000|2021-07-16 08:50:50|7180.3|7177.5|7180.2|7177.4|7181.2|7178.4|7180.2|7177.4|21
1626425460000|2021-07-16 08:51:00|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7178.3|7175.5|17
1626425470000|2021-07-16 08:51:10|7178.7|7175.9|7177.2|7174.4|7178.7|7175.9|7177.2|7174.4|20
1626425480000|2021-07-16 08:51:20|7177.3|7174.5|7178.2|7175.4|7178.2|7175.4|7177.2|7174.4|10
1626425490000|2021-07-16 08:51:30|7177.3|7174.5|7179.2|7176.4|7179.7|7176.9|7177.3|7174.5|13
1626425500000|2021-07-16 08:51:40|7178.2|7175.4|7177.8|7175|7178.2|7175.4|7177.8|7175|1
1626425510000|2021-07-16 08:51:50|7178.2|7175.4|7177.3|7174.5|7178.2|7175.4|7177.3|7174.5|3
1626425520000|2021-07-16 08:52:00|7177.2|7174.4|7177.7|7174.9|7178.2|7175.4|7177.2|7174.4|3
1626425530000|2021-07-16 08:52:10|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.2|7174.4|0
1626425540000|2021-07-16 08:52:20|7177.2|7174.4|7178.2|7175.4|7178.2|7175.4|7177.2|7174.4|1
1626425550000|2021-07-16 08:52:30|7177.3|7174.5|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|1
1626425560000|2021-07-16 08:52:40|||||||||2
1626425570000|2021-07-16 08:52:50|||||||||2
1626425580000|2021-07-16 08:53:00|7177.7|7174.9|7179.2|7176.4|7179.3|7176.5|7177.7|7174.9|16
1626425590000|2021-07-16 08:53:10|7178.8|7176|7180.2|7177.4|7180.2|7177.4|7178.8|7176|1
1626425600000|2021-07-16 08:53:20|7180.3|7177.5|7180.2|7177.4|7180.7|7177.9|7180.2|7177.4|1
1626425610000|2021-07-16 08:53:30|7180.3|7177.5|7180.7|7177.9|7181.2|7178.4|7180.2|7177.4|7
1626425620000|2021-07-16 08:53:40|7180.3|7177.5|7180.3|7177.5|7181.3|7178.5|7180.2|7177.4|15
1626425630000|2021-07-16 08:53:50|7181.2|7178.4|7181.2|7178.4|7182.2|7179.4|7181.2|7178.4|2
1626425640000|2021-07-16 08:54:00|7181.3|7178.5|7182.2|7179.4|7183.2|7180.4|7181.3|7178.5|14
1626425650000|2021-07-16 08:54:10|7182.1|7179.3|7180.3|7177.5|7182.1|7179.3|7180.3|7177.5|9
1626425660000|2021-07-16 08:54:20|7180.7|7177.9|7181.2|7178.4|7181.2|7178.4|7180.7|7177.9|0
1626425670000|2021-07-16 08:54:30|7181.3|7178.5|7181.2|7178.4|7181.8|7179|7181.2|7178.4|4
1626425680000|2021-07-16 08:54:40|7180.7|7177.9|7180.3|7177.5|7181.2|7178.4|7180.2|7177.4|2
1626425690000|2021-07-16 08:54:50|7180.2|7177.4|7180.8|7178|7181.2|7178.4|7180.2|7177.4|1
1626425700000|2021-07-16 08:55:00|7180.3|7177.5|7181.2|7178.4|7181.2|7178.4|7180.3|7177.5|6
1626425710000|2021-07-16 08:55:10|7181.3|7178.5|7181.3|7178.5|7182.2|7179.4|7181.2|7178.4|3
1626425720000|2021-07-16 08:55:20|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7181.8|7179|0
1626425730000|2021-07-16 08:55:30|||||||||3
1626425740000|2021-07-16 08:55:40|7182.3|7179.5|7183.2|7180.4|7183.2|7180.4|7182.3|7179.5|5
1626425750000|2021-07-16 08:55:50|7183.3|7180.5|7181.3|7178.5|7184.2|7181.4|7181.3|7178.5|12
1626425760000|2021-07-16 08:56:00|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7180.8|7178|2
1626425770000|2021-07-16 08:56:10|7180.7|7177.9|7180.3|7177.5|7180.7|7177.9|7180.2|7177.4|14
1626425780000|2021-07-16 08:56:20|7181.2|7178.4|7178.8|7176|7181.2|7178.4|7178.3|7175.5|4
1626425790000|2021-07-16 08:56:30|7178.3|7175.5|7176.8|7174|7178.8|7176|7176.3|7173.5|20
1626425800000|2021-07-16 08:56:40|7177.2|7174.4|7177.3|7174.5|7178.3|7175.5|7175.3|7172.5|13
1626425820000|2021-07-16 08:57:00|7177.2|7174.4|7177.3|7174.5|7177.3|7174.5|7177.2|7174.4|2
1626425830000|2021-07-16 08:57:10|7176.8|7174|7177.3|7174.5|7177.3|7174.5|7176.3|7173.5|2
1626425840000|2021-07-16 08:57:20|7178.2|7175.4|7177.3|7174.5|7178.3|7175.5|7177.2|7174.4|7
1626425850000|2021-07-16 08:57:30|7177.8|7175|7178.3|7175.5|7178.3|7175.5|7177.8|7175|3
1626425860000|2021-07-16 08:57:40|7177.8|7175|7177.3|7174.5|7177.8|7175|7176.3|7173.5|3
1626425870000|2021-07-16 08:57:50|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|1
1626425880000|2021-07-16 08:58:00|7179.3|7176.5|7183.3|7180.5|7183.3|7180.5|7178.3|7175.5|34
1626425890000|2021-07-16 08:58:10|7184.2|7181.4|7184.3|7181.5|7184.8|7182|7183.3|7180.5|29
1626425900000|2021-07-16 08:58:20|||||||||6
1626425910000|2021-07-16 08:58:30|7183.8|7181|7184.3|7181.5|7184.3|7181.5|7183.3|7180.5|35
1626425920000|2021-07-16 08:58:40|7184.2|7181.4|7184.8|7182|7185.3|7182.5|7183.3|7180.5|6
1626425930000|2021-07-16 08:58:50|7185.3|7182.5|7185.2|7182.4|7185.3|7182.5|7185.2|7182.4|8
1626425940000|2021-07-16 08:59:00|7185.3|7182.5|7185.3|7182.5|7185.8|7183|7185.3|7182.5|1
1626425950000|2021-07-16 08:59:10|7185.2|7182.4|7184.3|7181.5|7185.2|7182.4|7184.3|7181.5|1
1626425960000|2021-07-16 08:59:20|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|29
1626425970000|2021-07-16 08:59:30|7184.3|7181.5|7183.3|7180.5|7184.3|7181.5|7183.3|7180.5|0
1626425980000|2021-07-16 08:59:40|7183.8|7181|7184.2|7181.4|7184.2|7181.4|7183.3|7180.5|3
1626425990000|2021-07-16 08:59:50|7183.7|7180.9|7183.3|7180.5|7183.7|7180.9|7183.3|7180.5|0
1626426000000|2021-07-16 09:00:00|7184.2|7181.4|7184.3|7181.5|7185.2|7182.4|7183.3|7180.5|19
1626426010000|2021-07-16 09:00:10|7185.2|7182.4|7186.2|7183.4|7186.2|7183.4|7185.2|7182.4|3
1626426020000|2021-07-16 09:00:20|7185.8|7183|7185.3|7182.5|7186.2|7183.4|7185.3|7182.5|9
1626426030000|2021-07-16 09:00:30|7185.2|7182.4|7187.2|7184.4|7187.2|7184.4|7185.2|7182.4|9
1626426040000|2021-07-16 09:00:40|7186.3|7183.5|7186.2|7183.4|7186.3|7183.5|7186.2|7183.4|10
1626426050000|2021-07-16 09:00:50|7185.8|7183|7185.3|7182.5|7186.2|7183.4|7185.2|7182.4|4
1626426060000|2021-07-16 09:01:00|7185.7|7182.9|7184.2|7181.4|7185.7|7182.9|7184.2|7181.4|10
1626426070000|2021-07-16 09:01:10|7183.3|7180.5|7184.3|7181.5|7184.3|7181.5|7183.3|7180.5|0
1626426080000|2021-07-16 09:01:20|7185.2|7182.4|7187.2|7184.4|7187.2|7184.4|7185.2|7182.4|9
1626426090000|2021-07-16 09:01:30|7186.7|7183.9|7186.3|7183.5|7186.7|7183.9|7185.3|7182.5|1
1626426100000|2021-07-16 09:01:40|7186.2|7183.4|7185.1|7182.3|7186.3|7183.5|7185.1|7182.3|4
1626426110000|2021-07-16 09:01:50|7184.2|7181.4|7186.2|7183.4|7186.3|7183.5|7183.8|7181|7
1626426120000|2021-07-16 09:02:00|7185.8|7183|7184.2|7181.4|7185.8|7183|7184.2|7181.4|4
1626426130000|2021-07-16 09:02:10|7184.3|7181.5|7184.2|7181.4|7184.3|7181.5|7184.2|7181.4|0
1626426140000|2021-07-16 09:02:20|7183.2|7180.4|7182.2|7179.4|7183.2|7180.4|7181.8|7179|15
1626426150000|2021-07-16 09:02:30|7181.7|7178.9|7182.2|7179.4|7182.2|7179.4|7181.3|7178.5|5
1626426160000|2021-07-16 09:02:40|7181.8|7179|7181.7|7178.9|7182.2|7179.4|7181.2|7178.4|2
1626426170000|2021-07-16 09:02:50|7181.2|7178.4|7181.2|7178.4|7181.7|7178.9|7181.2|7178.4|2
1626426180000|2021-07-16 09:03:00|7180.2|7177.4|7180.3|7177.5|7181.2|7178.4|7180.2|7177.4|8
1626426190000|2021-07-16 09:03:10|7180.7|7177.9|7180.3|7177.5|7181.2|7178.4|7179.2|7176.4|5
1626426200000|2021-07-16 09:03:20|7180.2|7177.4|7181.2|7178.4|7181.2|7178.4|7180.2|7177.4|5
1626426210000|2021-07-16 09:03:30|7180.3|7177.5|7179.7|7176.9|7180.3|7177.5|7179.3|7176.5|4
1626426220000|2021-07-16 09:03:40|7179.2|7176.4|7181.3|7178.5|7182.2|7179.4|7179.2|7176.4|15
1626426230000|2021-07-16 09:03:50|7180.8|7178|7182.2|7179.4|7182.2|7179.4|7180.2|7177.4|4
1626426240000|2021-07-16 09:04:00|7183.2|7180.4|7183.3|7180.5|7183.8|7181|7182.3|7179.5|14
1626426250000|2021-07-16 09:04:10|7183.8|7181|7184.2|7181.4|7184.2|7181.4|7183.3|7180.5|17
1626426260000|2021-07-16 09:04:20|7184.3|7181.5|7184.3|7181.5|7185.2|7182.4|7184.3|7181.5|2
1626426270000|2021-07-16 09:04:30|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7182.3|7179.5|2
1626426280000|2021-07-16 09:04:40|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7
1626426290000|2021-07-16 09:04:50|7184.8|7182|7185.2|7182.4|7185.2|7182.4|7183.3|7180.5|12
1626426300000|2021-07-16 09:05:00|7186.2|7183.4|7187.2|7184.4|7187.2|7184.4|7186.2|7183.4|16
1626426310000|2021-07-16 09:05:10|7187.3|7184.5|7185.3|7182.5|7188.2|7185.4|7185.3|7182.5|11
1626426320000|2021-07-16 09:05:20|7186.2|7183.4|7186.3|7183.5|7186.3|7183.5|7185.3|7182.5|2
1626426330000|2021-07-16 09:05:30|7186.2|7183.4|7186.3|7183.5|7186.7|7183.9|7186.2|7183.4|0
1626426340000|2021-07-16 09:05:40|7186.7|7183.9|7187.3|7184.5|7187.3|7184.5|7186.2|7183.4|6
1626426350000|2021-07-16 09:05:50|7187.2|7184.4|7188.2|7185.4|7188.3|7185.5|7187.2|7184.4|6
1626426360000|2021-07-16 09:06:00|7188.3|7185.5|7189.3|7186.5|7190.2|7187.4|7188.2|7185.4|56
1626426370000|2021-07-16 09:06:10|7190.2|7187.4|7189.3|7186.5|7190.2|7187.4|7189.3|7186.5|2
1626426380000|2021-07-16 09:06:20|7190.2|7187.4|7190.3|7187.5|7190.3|7187.5|7190.2|7187.4|8
1626426390000|2021-07-16 09:06:30|7190.2|7187.4|7189.2|7186.4|7190.2|7187.4|7188.7|7185.9|5
1626426400000|2021-07-16 09:06:40|7188.3|7185.5|7188.2|7185.4|7188.7|7185.9|7188.2|7185.4|7
1626426410000|2021-07-16 09:06:50|7187.2|7184.4|7187.3|7184.5|7188.2|7185.4|7187.2|7184.4|6
1626426420000|2021-07-16 09:07:00|7188.2|7185.4|7187.3|7184.5|7188.2|7185.4|7187.2|7184.4|1
1626426430000|2021-07-16 09:07:10|7187.7|7184.9|7187.2|7184.4|7187.8|7185|7187.2|7184.4|12
1626426440000|2021-07-16 09:07:20|7187.3|7184.5|7187.2|7184.4|7187.7|7184.9|7187.2|7184.4|1
1626426450000|2021-07-16 09:07:30|7186.7|7183.9|7187.7|7184.9|7187.7|7184.9|7186.7|7183.9|0
1626426460000|2021-07-16 09:07:40|7187.2|7184.4|7187.2|7184.4|7188.2|7185.4|7187.2|7184.4|2
1626426470000|2021-07-16 09:07:50|7188.3|7185.5|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|52
1626426480000|2021-07-16 09:08:00|7187.7|7184.9|7187.3|7184.5|7188.2|7185.4|7187.3|7184.5|1
1626426490000|2021-07-16 09:08:10|7188.2|7185.4|7187.3|7184.5|7188.2|7185.4|7187.3|7184.5|0
1626426500000|2021-07-16 09:08:20|7187.7|7184.9|7189.2|7186.4|7189.2|7186.4|7187.3|7184.5|7
1626426510000|2021-07-16 09:08:30|7189.3|7186.5|7191.2|7188.4|7191.2|7188.4|7189.3|7186.5|6
1626426520000|2021-07-16 09:08:40|7190.7|7187.9|7190.3|7187.5|7191.2|7188.4|7189.8|7187|2
1626426530000|2021-07-16 09:08:50|7190.8|7188|7191.2|7188.4|7191.3|7188.5|7190.3|7187.5|5
1626426540000|2021-07-16 09:09:00|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7191.2|7188.4|6
1626426550000|2021-07-16 09:09:10|7191.2|7188.4|7191.3|7188.5|7191.3|7188.5|7191.2|7188.4|0
1626426560000|2021-07-16 09:09:20|7192.2|7189.4|7190.2|7187.4|7192.2|7189.4|7190.2|7187.4|5
1626426570000|2021-07-16 09:09:30|7190.3|7187.5|7189.2|7186.4|7190.3|7187.5|7189.2|7186.4|6
1626426580000|2021-07-16 09:09:40|7189.3|7186.5|7189.2|7186.4|7189.7|7186.9|7189.2|7186.4|2
1626426590000|2021-07-16 09:09:50|7189.3|7186.5|7191.2|7188.4|7191.2|7188.4|7189.3|7186.5|6
1626426600000|2021-07-16 09:10:00|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|7189.3|7186.5|5
1626426610000|2021-07-16 09:10:10|7190.7|7187.9|7192.2|7189.4|7192.2|7189.4|7190.7|7187.9|7
1626426620000|2021-07-16 09:10:20|7191.3|7188.5|7192.2|7189.4|7192.2|7189.4|7191.3|7188.5|10
1626426630000|2021-07-16 09:10:30|7192.3|7189.5|7192.3|7189.5|7194.2|7191.4|7192.2|7189.4|14
1626426640000|2021-07-16 09:10:40|7193.2|7190.4|7195.3|7192.5|7195.3|7192.5|7193.2|7190.4|23
1626426650000|2021-07-16 09:10:50|7196.2|7193.4|7195.3|7192.5|7196.2|7193.4|7194.2|7191.4|20
1626426660000|2021-07-16 09:11:00|7195.7|7192.9|7196.2|7193.4|7196.3|7193.5|7195.3|7192.5|6
1626426670000|2021-07-16 09:11:10|7196.7|7193.9|7195.3|7192.5|7196.7|7193.9|7195.2|7192.4|16
1626426680000|2021-07-16 09:11:20|7195.7|7192.9|7196.2|7193.4|7196.3|7193.5|7195.3|7192.5|7
1626426690000|2021-07-16 09:11:30|7196.3|7193.5|7197.2|7194.4|7197.2|7194.4|7196.2|7193.4|2
1626426700000|2021-07-16 09:11:40|7197.3|7194.5|7197.2|7194.4|7197.3|7194.5|7197.2|7194.4|15
1626426710000|2021-07-16 09:11:50|7197.3|7194.5|7198.3|7195.5|7199.2|7196.4|7197.2|7194.4|12
1626426720000|2021-07-16 09:12:00|7198.2|7195.4|7195.3|7192.5|7198.3|7195.5|7195.2|7192.4|6
1626426730000|2021-07-16 09:12:10|7196.2|7193.4|7195.8|7193|7196.2|7193.4|7195.3|7192.5|7
1626426740000|2021-07-16 09:12:20|7196.2|7193.4|7196.2|7193.4|7196.3|7193.5|7195.3|7192.5|10
1626426750000|2021-07-16 09:12:30|7195.8|7193|7195.3|7192.5|7196.2|7193.4|7195.3|7192.5|6
1626426760000|2021-07-16 09:12:40|7195.7|7192.9|7197.3|7194.5|7197.7|7194.9|7195.7|7192.9|12
1626426770000|2021-07-16 09:12:50|7198.2|7195.4|7198.3|7195.5|7198.3|7195.5|7198.2|7195.4|1
1626426780000|2021-07-16 09:13:00|7199.2|7196.4|7197.3|7194.5|7199.3|7196.5|7197.3|7194.5|6
1626426790000|2021-07-16 09:13:10|7198.2|7195.4|7199.2|7196.4|7200.2|7197.4|7197.8|7195|3
1626426800000|2021-07-16 09:13:20|7199.3|7196.5|7198.8|7196|7200.2|7197.4|7198.8|7196|7
1626426810000|2021-07-16 09:13:30|7198.3|7195.5|7199.2|7196.4|7199.2|7196.4|7198.3|7195.5|5
1626426820000|2021-07-16 09:13:40|7198.8|7196|7199.3|7196.5|7199.3|7196.5|7198.3|7195.5|9
1626426830000|2021-07-16 09:13:50|7199.7|7196.9|7200.3|7197.5|7200.3|7197.5|7199.3|7196.5|6
1626426840000|2021-07-16 09:14:00|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|3
1626426850000|2021-07-16 09:14:10|7200.3|7197.5|7200.2|7197.4|7200.3|7197.5|7200.2|7197.4|1
1626426860000|2021-07-16 09:14:20|7200.3|7197.5|7202.3|7199.5|7205.2|7202.4|7200.3|7197.5|42
1626426870000|2021-07-16 09:14:30|7202.2|7199.4|7202.7|7199.9|7203.2|7200.4|7201.8|7199|11
1626426880000|2021-07-16 09:14:40|7202.3|7199.5|7200.8|7198|7203.2|7200.4|7200.2|7197.4|14
1626426890000|2021-07-16 09:14:50|7200.7|7197.9|7201.2|7198.4|7201.2|7198.4|7200.3|7197.5|1
1626426900000|2021-07-16 09:15:00|7202.2|7199.4|7202.2|7199.4|7202.3|7199.5|7201.3|7198.5|13
1626426910000|2021-07-16 09:15:10|7201.8|7199|7201.3|7198.5|7202.3|7199.5|7201.3|7198.5|6
1626426920000|2021-07-16 09:15:20|7202.2|7199.4|7200.3|7197.5|7202.3|7199.5|7200.3|7197.5|5
1626426930000|2021-07-16 09:15:30|7200.2|7197.4|7200.3|7197.5|7200.3|7197.5|7200.2|7197.4|5
1626426940000|2021-07-16 09:15:40|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|2
1626426950000|2021-07-16 09:15:50|7198.2|7195.4|7198.3|7195.5|7198.7|7195.9|7198.2|7195.4|4
1626426960000|2021-07-16 09:16:00|7198.7|7195.9|7198.2|7195.4|7198.7|7195.9|7198.2|7195.4|5
1626426970000|2021-07-16 09:16:10|7198.3|7195.5|7198.7|7195.9|7199.2|7196.4|7198.2|7195.4|6
1626426980000|2021-07-16 09:16:20|7198.2|7195.4|7197.3|7194.5|7199.2|7196.4|7197.2|7194.4|5
1626426990000|2021-07-16 09:16:30|7197.8|7195|7197.3|7194.5|7198.2|7195.4|7197.3|7194.5|4
1626427000000|2021-07-16 09:16:40|7197.2|7194.4|7197.7|7194.9|7198.2|7195.4|7196.3|7193.5|2
1626427010000|2021-07-16 09:16:50|7197.8|7195|7197.7|7194.9|7198.3|7195.5|7197.3|7194.5|2
1626427020000|2021-07-16 09:17:00|7197.8|7195|7198.2|7195.4|7198.3|7195.5|7197.3|7194.5|1
1626427030000|2021-07-16 09:17:10|7197.3|7194.5|7197.3|7194.5|7198.2|7195.4|7196.2|7193.4|10
1626427040000|2021-07-16 09:17:20|7197.2|7194.4|7198.3|7195.5|7199.2|7196.4|7197.2|7194.4|4
1626427050000|2021-07-16 09:17:30|7198.7|7195.9|7197.3|7194.5|7199.2|7196.4|7197.2|7194.4|10
1626427060000|2021-07-16 09:17:40|7197.2|7194.4|7197.3|7194.5|7197.3|7194.5|7196.3|7193.5|2
1626427070000|2021-07-16 09:17:50|7198.2|7195.4|7198.3|7195.5|7198.3|7195.5|7198.2|7195.4|0
1626427080000|2021-07-16 09:18:00|7198.2|7195.4|7197.3|7194.5|7198.3|7195.5|7196.3|7193.5|1
1626427090000|2021-07-16 09:18:10|7197.7|7194.9|7197.2|7194.4|7198.2|7195.4|7197.2|7194.4|0
1626427100000|2021-07-16 09:18:20|7197.3|7194.5|7196.3|7193.5|7198.2|7195.4|7196.2|7193.4|55
1626427110000|2021-07-16 09:18:30|7196.2|7193.4|7195.3|7192.5|7196.3|7193.5|7195.3|7192.5|3
1626427120000|2021-07-16 09:18:40|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|0
1626427130000|2021-07-16 09:18:50|7197.2|7194.4|7196.2|7193.4|7197.2|7194.4|7196.2|7193.4|4
1626427150000|2021-07-16 09:19:10|7195.3|7192.5|7194.3|7191.5|7195.3|7192.5|7194.3|7191.5|9
1626427160000|2021-07-16 09:19:20|7194.2|7191.4|7193.3|7190.5|7194.3|7191.5|7193.3|7190.5|11
1626427170000|2021-07-16 09:19:30|7193.2|7190.4|7193.2|7190.4|7193.3|7190.5|7192.7|7189.9|6
1626427180000|2021-07-16 09:19:40|7192.2|7189.4|7193.2|7190.4|7193.2|7190.4|7192.2|7189.4|8
1626427190000|2021-07-16 09:19:50|7193.3|7190.5|7193.3|7190.5|7193.3|7190.5|7193.2|7190.4|5
1626427200000|2021-07-16 09:20:00|7194.2|7191.4|7193.3|7190.5|7194.3|7191.5|7193.3|7190.5|9
1626427210000|2021-07-16 09:20:10|7193.7|7190.9|7194.3|7191.5|7194.3|7191.5|7193.3|7190.5|4
1626427220000|2021-07-16 09:20:20|||||||||1
1626427230000|2021-07-16 09:20:30|7194.7|7191.9|7197.2|7194.4|7197.2|7194.4|7194.7|7191.9|6
1626427240000|2021-07-16 09:20:40|7196.3|7193.5|7196.2|7193.4|7196.3|7193.5|7195.3|7192.5|6
1626427250000|2021-07-16 09:20:50|7196.3|7193.5|7196.2|7193.4|7196.3|7193.5|7195.3|7192.5|2
1626427260000|2021-07-16 09:21:00|7195.8|7193|7196.3|7193.5|7196.7|7193.9|7195.3|7192.5|5
1626427270000|2021-07-16 09:21:10|7196.2|7193.4|7197.2|7194.4|7197.2|7194.4|7196.2|7193.4|1
1626427280000|2021-07-16 09:21:20|7196.8|7194|7196.3|7193.5|7196.8|7194|7196.3|7193.5|2
1626427290000|2021-07-16 09:21:30|7197.2|7194.4|7196.7|7193.9|7197.2|7194.4|7196.3|7193.5|2
1626427300000|2021-07-16 09:21:40|7197.2|7194.4|7197.3|7194.5|7198.2|7195.4|7196.7|7193.9|12
1626427310000|2021-07-16 09:21:50|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|7196.3|7193.5|1
1626427320000|2021-07-16 09:22:00|7197.3|7194.5|7198.3|7195.5|7198.3|7195.5|7197.2|7194.4|6
1626427330000|2021-07-16 09:22:10|7198.2|7195.4|7198.2|7195.4|7198.2|7195.4|7197.3|7194.5|5
1626427340000|2021-07-16 09:22:20|7198.3|7195.5|7198.2|7195.4|7198.3|7195.5|7198.2|7195.4|1
1626427350000|2021-07-16 09:22:30|7197.3|7194.5|7198.3|7195.5|7198.8|7195.5|7197.3|7194.5|13
1626427360000|2021-07-16 09:22:40|7198.2|7195.4|7194.3|7191.5|7198.3|7195.5|7194.2|7191.4|15
1626427370000|2021-07-16 09:22:50|7194.2|7191.4|7193.2|7190.4|7194.2|7191.4|7193.2|7190.4|1
1626427390000|2021-07-16 09:23:10|7192.3|7189.5|7193.2|7190.4|7194.2|7191.4|7192.3|7189.5|26
1626427400000|2021-07-16 09:23:20|||||||||2
1626427410000|2021-07-16 09:23:30|||||||||2
1626427420000|2021-07-16 09:23:40|7193.3|7190.5|7194.2|7191.4|7194.2|7191.4|7193.3|7190.5|14
1626427430000|2021-07-16 09:23:50|7194.3|7191.5|7192.7|7189.9|7195.3|7192.5|7192.2|7189.4|4
1626427440000|2021-07-16 09:24:00|7192.8|7190|7193.2|7190.4|7194.2|7191.4|7192.3|7189.5|11
1626427460000|2021-07-16 09:24:20|7192.3|7189.5|7191.3|7188.5|7193.2|7190.4|7191.3|7188.5|3
1626427470000|2021-07-16 09:24:30|7192.2|7189.4|7192.7|7189.9|7192.7|7189.9|7191.2|7188.4|0
1626427480000|2021-07-16 09:24:40|7192.2|7189.4|7194.2|7191.4|7194.2|7191.4|7192.2|7189.4|9
1626427490000|2021-07-16 09:24:50|7195.2|7192.4|7194.2|7191.4|7195.2|7192.4|7193.2|7190.4|53
1626427500000|2021-07-16 09:25:00|7195.2|7192.4|7194.2|7191.4|7195.2|7192.4|7193.2|7190.4|3
1626427510000|2021-07-16 09:25:10|7194.3|7191.5|7194.2|7191.4|7194.3|7191.5|7194.2|7191.4|1
1626427520000|2021-07-16 09:25:20|7195.2|7192.4|7194.2|7191.4|7195.2|7192.4|7194.2|7191.4|7
1626427530000|2021-07-16 09:25:30|7193.7|7190.9|7193.2|7190.4|7195.2|7192.4|7193.2|7190.4|4
1626427540000|2021-07-16 09:25:40|7192.3|7189.5|7194.2|7191.4|7194.2|7191.4|7192.2|7189.4|2
1626427550000|2021-07-16 09:25:50|7194.3|7191.5|7194.2|7191.4|7194.3|7191.5|7194.2|7191.4|2
1626427560000|2021-07-16 09:26:00|||||||||1
1626427570000|2021-07-16 09:26:10|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|0
1626427580000|2021-07-16 09:26:20|7192.2|7189.4|7192.7|7189.9|7193.2|7190.4|7192.2|7189.4|0
1626427590000|2021-07-16 09:26:30|7193.2|7190.4|7194.2|7191.4|7195.2|7192.4|7192.2|7189.4|5
1626427600000|2021-07-16 09:26:40|7193.2|7190.4|7194.2|7191.4|7194.2|7191.4|7193.2|7190.4|2
1626427610000|2021-07-16 09:26:50|7193.2|7190.4|7192.2|7189.4|7193.2|7190.4|7192.2|7189.4|1
1626427620000|2021-07-16 09:27:00|7191.2|7188.4|7188.3|7185.5|7191.2|7188.4|7188.3|7185.5|16
1626427630000|2021-07-16 09:27:10|7188.2|7185.4|7190.2|7187.4|7190.2|7187.4|7188.2|7185.4|10
1626427640000|2021-07-16 09:27:20|7190.7|7187.9|7190.2|7187.4|7191.2|7188.4|7189.2|7186.4|2
1626427650000|2021-07-16 09:27:30|7191.2|7188.4|7187.2|7184.4|7191.2|7188.4|7187.2|7184.4|2
1626427660000|2021-07-16 09:27:40|7188.2|7185.4|7187.7|7184.9|7188.2|7185.4|7187.2|7184.4|23
1626427670000|2021-07-16 09:27:50|7187.2|7184.4|7188.2|7185.4|7188.2|7185.4|7187.2|7184.4|15
1626427680000|2021-07-16 09:28:00|||||||||3
1626427690000|2021-07-16 09:28:10|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|4
1626427700000|2021-07-16 09:28:20|7188.2|7185.4|7188.2|7185.4|7189.2|7186.4|7187.2|7184.4|4
1626427710000|2021-07-16 09:28:30|7187.7|7184.9|7187.2|7184.4|7188.2|7185.4|7187.2|7184.4|4
1626427720000|2021-07-16 09:28:40|7187.3|7184.5|7188.2|7185.4|7189.2|7186.4|7187.2|7184.4|9
1626427730000|2021-07-16 09:28:50|7188.7|7185.9|7187.2|7184.4|7188.7|7185.9|7187.2|7184.4|0
1626427740000|2021-07-16 09:29:00|7187.7|7184.9|7187.2|7184.4|7187.7|7184.9|7187.2|7184.4|3
1626427750000|2021-07-16 09:29:10|7188.2|7185.4|7187.2|7184.4|7188.2|7185.4|7187.2|7184.4|3
1626427760000|2021-07-16 09:29:20|7187.7|7184.9|7188.2|7185.4|7188.2|7185.4|7187.7|7184.9|2
1626427770000|2021-07-16 09:29:30|7189.2|7186.4|7187.2|7184.4|7189.2|7186.4|7187.2|7184.4|15
1626427780000|2021-07-16 09:29:40|7186.3|7183.5|7186.2|7183.4|7186.3|7183.5|7186.2|7183.4|6
1626427800000|2021-07-16 09:30:00|7187.2|7184.4|7187.7|7184.9|7188.2|7185.4|7187.2|7184.4|17
1626427810000|2021-07-16 09:30:10|7188.2|7185.4|7187.2|7184.4|7188.2|7185.4|7187.2|7184.4|1
1626427820000|2021-07-16 09:30:20|7186.3|7183.5|7188.2|7185.4|7188.2|7185.4|7186.3|7183.5|13
1626427830000|2021-07-16 09:30:30|7187.7|7184.9|7187.2|7184.4|7188.2|7185.4|7187.2|7184.4|5
1626427840000|2021-07-16 09:30:40|7188.2|7185.4|7188.3|7185.5|7189.3|7186.5|7188.2|7185.4|84
1626427850000|2021-07-16 09:30:50|7189.3|7186.5|7188.3|7185.5|7189.3|7186.5|7187.4|7184.6|3
1626427860000|2021-07-16 09:31:00|7187.3|7184.5|7183.2|7180.4|7187.3|7184.5|7183.2|7180.4|95
1626427870000|2021-07-16 09:31:10|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7183.3|7180.5|22
1626427880000|2021-07-16 09:31:20|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|26
1626427890000|2021-07-16 09:31:30|7184.3|7181.5|7185.2|7182.4|7185.2|7182.4|7184.2|7181.4|11
1626427900000|2021-07-16 09:31:40|7185.7|7182.9|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|4
1626427910000|2021-07-16 09:31:50|7185.7|7182.9|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|6
1626427920000|2021-07-16 09:32:00|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7185.2|7182.4|2
1626427930000|2021-07-16 09:32:10|||||||||1
1626427940000|2021-07-16 09:32:20|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.2|7182.4|4
1626427950000|2021-07-16 09:32:30|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7185.2|7182.4|10
1626427960000|2021-07-16 09:32:40|7185.7|7182.9|7186.2|7183.4|7186.2|7183.4|7185.2|7182.4|2
1626427970000|2021-07-16 09:32:50|7185.2|7182.4|7183.2|7180.4|7185.2|7182.4|7183.2|7180.4|15
1626427980000|2021-07-16 09:33:00|7182.3|7179.5|7182.2|7179.4|7182.3|7179.5|7182.2|7179.4|9
1626427990000|2021-07-16 09:33:10|7182.7|7179.9|7183.2|7180.4|7183.2|7180.4|7182.2|7179.4|12
1626428000000|2021-07-16 09:33:20|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|10
1626428010000|2021-07-16 09:33:30|7184.7|7181.9|7185.2|7182.4|7185.2|7182.4|7184.2|7181.4|3
1626428020000|2021-07-16 09:33:40|7186.2|7183.4|7184.2|7181.4|7186.2|7183.4|7184.2|7181.4|6
1626428030000|2021-07-16 09:33:50|7184.7|7181.9|7185.7|7182.9|7186.2|7183.4|7184.2|7181.4|7
1626428040000|2021-07-16 09:34:00|7185.2|7182.4|7184.2|7181.4|7186.2|7183.4|7184.2|7181.4|5
1626428050000|2021-07-16 09:34:10|7185.2|7182.4|7184.3|7181.5|7185.2|7182.4|7184.3|7181.5|1
1626428060000|2021-07-16 09:34:20|7184.7|7181.9|7181.2|7178.4|7185.2|7182.4|7181.2|7178.4|25
1626428070000|2021-07-16 09:34:30|7180.3|7177.5|7178.3|7175.5|7180.3|7177.5|7177.2|7174.4|65
1626428080000|2021-07-16 09:34:40|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7178.2|7175.4|67
1626428090000|2021-07-16 09:34:50|7178.7|7175.9|7177.7|7174.9|7179.2|7176.4|7177.3|7174.5|4
1626428100000|2021-07-16 09:35:00|7178.2|7175.4|7177.3|7174.5|7178.2|7175.4|7177.3|7174.5|6
1626428110000|2021-07-16 09:35:10|7178.2|7175.4|7179.2|7176.4|7179.2|7176.4|7178.2|7175.4|18
1626428120000|2021-07-16 09:35:20|7178.3|7175.5|7179.2|7176.4|7179.2|7176.4|7178.2|7175.4|12
1626428130000|2021-07-16 09:35:30|7179.7|7176.9|7179.2|7176.4|7179.7|7176.9|7179.2|7176.4|3
1626428140000|2021-07-16 09:35:40|7179.3|7176.5|7179.2|7176.4|7179.3|7176.5|7179.2|7176.4|5
1626428150000|2021-07-16 09:35:50|7178.3|7175.5|7178.2|7175.4|7179.2|7176.4|7177.2|7174.4|15
1626428160000|2021-07-16 09:36:00|7178.3|7175.5|7178.2|7175.4|7178.3|7175.5|7178.2|7175.4|5
1626428170000|2021-07-16 09:36:10|7178.3|7175.5|7178.2|7175.4|7178.3|7175.5|7177.7|7174.9|3
1626428180000|2021-07-16 09:36:20|7177.3|7174.5|7176.7|7173.9|7177.3|7174.5|7176.3|7173.5|2
1626428190000|2021-07-16 09:36:30|7176.3|7173.5|7178.2|7175.4|7178.2|7175.4|7176.2|7173.4|12
1626428200000|2021-07-16 09:36:40|7177.7|7174.9|7178.2|7175.4|7178.2|7175.4|7177.3|7174.5|0
1626428210000|2021-07-16 09:36:50|7177.3|7174.5|7177.2|7174.4|7177.7|7174.9|7177.2|7174.4|6
1626428220000|2021-07-16 09:37:00|7177.3|7174.5|7178.3|7175.5|7179.2|7176.4|7177.3|7174.5|0
1626428230000|2021-07-16 09:37:10|7177.3|7174.5|7176.2|7173.4|7177.3|7174.5|7176.2|7173.4|21
1626428240000|2021-07-16 09:37:20|7175.7|7172.9|7175.2|7172.4|7175.7|7172.9|7174.3|7171.5|3
1626428250000|2021-07-16 09:37:30|7173.3|7170.5|7172.2|7169.4|7173.3|7170.5|7172.2|7169.4|22
1626428260000|2021-07-16 09:37:40|7172.3|7169.5|7173.3|7170.5|7174.2|7171.4|7172.2|7169.4|13
1626428270000|2021-07-16 09:37:50|7173.2|7170.4|7173.3|7170.5|7173.3|7170.5|7173.2|7170.4|4
1626428280000|2021-07-16 09:38:00|7174.2|7171.4|7174.3|7171.5|7174.3|7171.5|7173.7|7170.9|7
1626428290000|2021-07-16 09:38:10|7174.7|7171.9|7174.2|7171.4|7174.7|7171.9|7174.2|7171.4|4
1626428300000|2021-07-16 09:38:20|7174.3|7171.5|7175.2|7172.4|7176.2|7173.4|7174.3|7171.5|4
1626428310000|2021-07-16 09:38:30|7174.3|7171.5|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|2
1626428320000|2021-07-16 09:38:40|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7173.7|7170.9|2
1626428330000|2021-07-16 09:38:50|7174.3|7171.5|7174.2|7171.4|7174.3|7171.5|7174.2|7171.4|1
1626428340000|2021-07-16 09:39:00|7174.3|7171.5|7174.2|7171.4|7174.3|7171.5|7173.3|7170.5|2
1626428350000|2021-07-16 09:39:10|7174.3|7171.5|7174.2|7171.4|7174.3|7171.5|7173.3|7170.5|14
1626428360000|2021-07-16 09:39:20|7173.2|7170.4|7173.2|7170.4|7173.3|7170.5|7172.3|7169.5|2
1626428370000|2021-07-16 09:39:30|7173.3|7170.5|7174.2|7171.4|7174.2|7171.4|7173.3|7170.5|0
1626428380000|2021-07-16 09:39:40|7174.3|7171.5|7174.7|7171.9|7174.7|7171.9|7174.2|7171.4|5
1626428390000|2021-07-16 09:39:50|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7
1626428400000|2021-07-16 09:40:00|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|5
1626428410000|2021-07-16 09:40:10|7174.8|7172|7175.2|7172.4|7175.2|7172.4|7174.8|7172|6
1626428420000|2021-07-16 09:40:20|7174.7|7171.9|7175.2|7172.4|7175.3|7172.5|7174.3|7171.5|5
1626428430000|2021-07-16 09:40:30|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|2
1626428440000|2021-07-16 09:40:40|7176.2|7173.4|7175.3|7172.5|7176.2|7173.4|7175.3|7172.5|6
1626428450000|2021-07-16 09:40:50|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7173.3|7170.5|7
1626428460000|2021-07-16 09:41:00|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|0
1626428470000|2021-07-16 09:41:10|7174.2|7171.4|7173.3|7170.5|7174.2|7171.4|7173.3|7170.5|2
1626428480000|2021-07-16 09:41:20|7173.2|7170.4|7172.3|7169.5|7173.2|7170.4|7172.3|7169.5|10
1626428490000|2021-07-16 09:41:30|7173.2|7170.4|7172.2|7169.4|7173.2|7170.4|7172.2|7169.4|6
1626428500000|2021-07-16 09:41:40|7172.3|7169.5|7172.3|7169.5|7173.2|7170.4|7172.2|7169.4|6
1626428510000|2021-07-16 09:41:50|7172.2|7169.4|7173.2|7170.4|7173.3|7170.5|7172.2|7169.4|3
1626428520000|2021-07-16 09:42:00|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.2|7170.4|3
1626428530000|2021-07-16 09:42:10|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|5
1626428540000|2021-07-16 09:42:20|7173.3|7170.5|7173.2|7170.4|7173.3|7170.5|7173.2|7170.4|2
1626428550000|2021-07-16 09:42:30|7173.7|7170.9|7173.7|7170.9|7174.2|7171.4|7173.7|7170.9|3
1626428560000|2021-07-16 09:42:40|7174.2|7171.4|7174.2|7171.4|7174.3|7171.5|7174.2|7171.4|2
1626428570000|2021-07-16 09:42:50|||||||||2
1626428580000|2021-07-16 09:43:00|7173.2|7170.4|7172.2|7169.4|7173.2|7170.4|7172.2|7169.4|5
1626428590000|2021-07-16 09:43:10|7171.8|7169|7172.2|7169.4|7172.3|7169.5|7171.7|7168.9|2
1626428600000|2021-07-16 09:43:20|7171.8|7169|7172.2|7169.4|7172.3|7169.5|7171.7|7168.9|0
1626428610000|2021-07-16 09:43:30|7172.3|7169.5|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|4
1626428620000|2021-07-16 09:43:40|7172.7|7169.9|7173.2|7170.4|7173.2|7170.4|7172.7|7169.9|1
1626428630000|2021-07-16 09:43:50|7172.3|7169.5|7172.2|7169.4|7172.3|7169.5|7172.2|7169.4|1
1626428640000|2021-07-16 09:44:00|7171.3|7168.5|7172.7|7169.9|7172.7|7169.9|7171.3|7168.5|0
1626428650000|2021-07-16 09:44:10|7172.3|7169.5|7172.2|7169.4|7173.3|7170.5|7171.8|7169|10
1626428660000|2021-07-16 09:44:20|7172.3|7169.5|7172.2|7169.4|7172.3|7169.5|7172.2|7169.4|1
1626428670000|2021-07-16 09:44:30|||||||||2
1626428680000|2021-07-16 09:44:40|7171.3|7168.5|7171.3|7168.5|7172.2|7169.4|7171.3|7168.5|0
1626428690000|2021-07-16 09:44:50|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7170.8|7168|19
1626428700000|2021-07-16 09:45:00|7171.3|7168.5|7172.2|7169.4|7172.2|7169.4|7171.3|7168.5|4
1626428710000|2021-07-16 09:45:10|7172.1|7169.3|7171.2|7168.4|7172.2|7169.4|7170.8|7168|1
1626428720000|2021-07-16 09:45:20|7170.3|7167.5|7171.3|7168.5|7172.2|7169.4|7170.3|7167.5|4
1626428730000|2021-07-16 09:45:30|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|10
1626428740000|2021-07-16 09:45:40|7170.3|7167.5|7170.2|7167.4|7171.3|7168.5|7169.7|7166.9|1
1626428750000|2021-07-16 09:45:50|7170.3|7167.5|7170.2|7167.4|7170.3|7167.5|7170.2|7167.4|1
1626428760000|2021-07-16 09:46:00|7169.3|7166.5|7170.2|7167.4|7170.2|7167.4|7169.3|7166.5|5
1626428770000|2021-07-16 09:46:10|7170.3|7167.5|7169.7|7166.9|7170.3|7167.5|7169.3|7166.5|3
1626428780000|2021-07-16 09:46:20|7170.2|7167.4|7171.2|7168.4|7172.2|7169.4|7170.2|7167.4|11
1626428790000|2021-07-16 09:46:30|7171.3|7168.5|7175.2|7172.4|7175.3|7172.5|7171.3|7168.5|32
1626428800000|2021-07-16 09:46:40|7175.3|7172.5|7176.2|7173.4|7177.2|7174.4|7175.2|7172.4|7
1626428810000|2021-07-16 09:46:50|7176.7|7173.9|7176.2|7173.4|7178.2|7175.4|7176.2|7173.4|19
1626428820000|2021-07-16 09:47:00|7176.3|7173.5|7177.2|7174.4|7177.7|7174.9|7176.2|7173.4|25
1626428830000|2021-07-16 09:47:10|7176.3|7173.5|7176.3|7173.5|7177.2|7174.4|7176.3|7173.5|4
1626428840000|2021-07-16 09:47:20|7177.3|7174.5|7176.8|7174|7178.2|7175.4|7176.7|7173.9|14
1626428850000|2021-07-16 09:47:30|7177.2|7174.4|7177.3|7174.5|7177.7|7174.9|7177.2|7174.4|0
1626428860000|2021-07-16 09:47:40|7178.8|7176|7178.3|7175.5|7179.3|7176.5|7178.2|7175.4|77
1626428870000|2021-07-16 09:47:50|7179.2|7176.4|7179.3|7176.5|7179.3|7176.5|7178.2|7175.4|8
1626428880000|2021-07-16 09:48:00|7180.2|7177.4|7179.3|7176.5|7180.3|7177.5|7179.3|7176.5|3
1626428890000|2021-07-16 09:48:10|7179.4|7176.6|7180.2|7177.4|7180.3|7177.5|7179.3|7176.5|68
1626428900000|2021-07-16 09:48:20|7179.3|7176.5|7180.2|7177.4|7180.2|7177.4|7179.3|7176.5|1
1626428910000|2021-07-16 09:48:30|7179.7|7176.9|7180.3|7177.5|7180.3|7177.5|7179.7|7176.9|4
1626428920000|2021-07-16 09:48:40|7181.2|7178.4|7181.8|7179|7182.2|7179.4|7181.2|7178.4|8
1626428930000|2021-07-16 09:48:50|7181.3|7178.5|7181.3|7178.5|7181.8|7179|7181.3|7178.5|7
1626428940000|2021-07-16 09:49:00|7181.4|7178.6|7182.4|7179.6|7182.4|7179.6|7181.3|7178.5|14
1626428950000|2021-07-16 09:49:10|7182.8|7180|7183.3|7180.5|7183.4|7180.6|7182.4|7179.6|7
1626428960000|2021-07-16 09:49:20|7182.8|7180|7183.8|7181|7184.3|7181.5|7182.8|7180|16
1626428970000|2021-07-16 09:49:30|7184.3|7181.5|7183.3|7180.5|7184.3|7181.5|7183.3|7180.5|14
1626428980000|2021-07-16 09:49:40|7186.4|7176.4|7181.4|7178.6|7186.4|7179.1|7181.3|7176.4|73
1626428990000|2021-07-16 09:49:50|7181.3|7178.5|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|3
1626429000000|2021-07-16 09:50:00|7182.4|7179.6|7181.3|7178.5|7183.3|7180.5|7181.3|7178.5|1
1626429010000|2021-07-16 09:50:10|7181.4|7178.6|7181.3|7178.5|7181.4|7178.6|7181.3|7178.5|0
1626429030000|2021-07-16 09:50:30|7181.4|7178.6|7181.3|7178.5|7181.4|7178.6|7181.3|7178.5|0
1626429040000|2021-07-16 09:50:40|||||||||2
1626429050000|2021-07-16 09:50:50|7180.4|7177.6|7180.4|7177.6|7181.3|7178.5|7180.3|7177.5|2
1626429060000|2021-07-16 09:51:00|7180.8|7178|7180.4|7177.6|7180.8|7178|7180.4|7177.6|0
1626429070000|2021-07-16 09:51:10|7181.3|7178.5|7180.4|7177.6|7181.3|7178.5|7180.4|7177.6|4
1626429080000|2021-07-16 09:51:20|7180.3|7177.5|7179.3|7176.5|7180.3|7177.5|7179.3|7176.5|7
1626429090000|2021-07-16 09:51:30|7179.2|7176.4|7178.8|7176|7179.3|7176.5|7178.3|7175.5|3
1626429100000|2021-07-16 09:51:40|7178.3|7175.5|7177.3|7174.5|7178.3|7175.5|7176.8|7174|8
1626429110000|2021-07-16 09:51:50|7176.8|7174|7177.3|7174.5|7177.3|7174.5|7175.3|7172.5|12
1626429120000|2021-07-16 09:52:00|7176.8|7174|7176.8|7174|7177.3|7174.5|7176.3|7173.5|5
1626429130000|2021-07-16 09:52:10|7177.3|7174.5|7177.3|7174.5|7177.4|7174.6|7177.3|7174.5|11
1626429140000|2021-07-16 09:52:20|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|2
1626429150000|2021-07-16 09:52:30|7176.8|7174|7176.8|7174|7177.3|7174.5|7176.3|7173.5|3
1626429160000|2021-07-16 09:52:40|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|1
1626429170000|2021-07-16 09:52:50|||||||||1
1626429180000|2021-07-16 09:53:00|||||||||1
1626429190000|2021-07-16 09:53:10|7176.4|7173.6|7176.3|7173.5|7176.4|7173.6|7176.3|7173.5|1
1626429200000|2021-07-16 09:53:20|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7176.8|7174|2
1626429210000|2021-07-16 09:53:30|7177.7|7174.9|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|4
1626429220000|2021-07-16 09:53:40|7179.3|7176.5|7177.3|7174.5|7179.3|7176.5|7177.3|7174.5|14
1626429230000|2021-07-16 09:53:50|7177.8|7175|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|1
1626429240000|2021-07-16 09:54:00|7179.2|7176.4|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|17
1626429250000|2021-07-16 09:54:10|7178.4|7175.6|7179.3|7176.5|7179.3|7176.5|7178.4|7175.6|0
1626429260000|2021-07-16 09:54:20|7178.4|7175.6|7177.3|7174.5|7178.4|7175.6|7177.3|7174.5|0
1626429270000|2021-07-16 09:54:30|7176.3|7173.5|7178.3|7175.5|7178.3|7175.5|7176.3|7173.5|11
1626429280000|2021-07-16 09:54:40|7177.8|7175|7177.3|7174.5|7177.8|7175|7177.3|7174.5|0
1626429290000|2021-07-16 09:54:50|7177.2|7174.4|7177.3|7174.5|7177.3|7174.5|7176.3|7173.5|6
1626429300000|2021-07-16 09:55:00|7176.3|7173.5|7177.3|7174.5|7177.3|7174.5|7176.3|7173.5|13
1626429320000|2021-07-16 09:55:20|7176.8|7174|7177.3|7174.5|7178.3|7175.5|7175.3|7172.5|2
1626429330000|2021-07-16 09:55:30|7177.8|7175|7177.3|7174.5|7177.8|7175|7176.3|7173.5|0
1626429340000|2021-07-16 09:55:40|7176.8|7174|7176.3|7173.5|7176.8|7174|7176.3|7173.5|1
1626429350000|2021-07-16 09:55:50|||||||||2
1626429360000|2021-07-16 09:56:00|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7173.4|7170.6|0
1626429370000|2021-07-16 09:56:10|7173.8|7171|7174.3|7171.5|7174.3|7171.5|7173.8|7171|5
1626429380000|2021-07-16 09:56:20|7175.2|7172.4|7176.3|7173.5|7176.3|7173.5|7174.4|7171.6|6
1626429390000|2021-07-16 09:56:30|7177.2|7174.4|7178.3|7175.5|7178.3|7175.5|7176.4|7173.6|2
1626429410000|2021-07-16 09:56:50|7179.2|7176.4|7179.4|7176.6|7180.3|7177.5|7179.2|7176.4|0
1626429420000|2021-07-16 09:57:00|7179.8|7177|7178.3|7175.5|7179.8|7177|7178.3|7175.5|3
1626429430000|2021-07-16 09:57:10|7178.8|7176|7179.3|7176.5|7179.8|7177|7178.3|7175.5|3
1626429440000|2021-07-16 09:57:20|7178.9|7176.1|7178.8|7176|7178.9|7176.1|7178.3|7175.5|3
1626429450000|2021-07-16 09:57:30|7178.3|7175.5|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|2
1626429460000|2021-07-16 09:57:40|7179.4|7176.6|7180.3|7177.5|7180.3|7177.5|7179.4|7176.6|1
1626429470000|2021-07-16 09:57:50|7179.3|7176.5|7180.3|7177.5|7180.3|7177.5|7179.3|7176.5|4
1626429480000|2021-07-16 09:58:00|7179.8|7177|7179.4|7176.6|7180.3|7177.5|7179.3|7176.5|2
1626429490000|2021-07-16 09:58:10|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|5
1626429500000|2021-07-16 09:58:20|7182.3|7179.5|7182.4|7179.6|7182.4|7179.6|7182.3|7179.5|5
1626429510000|2021-07-16 09:58:30|7183.3|7180.5|7182.4|7179.6|7183.4|7180.6|7182.3|7179.5|5
1626429520000|2021-07-16 09:58:40|7182.3|7179.5|7181.4|7178.6|7182.3|7179.5|7181.3|7178.5|2
1626429530000|2021-07-16 09:58:50|7181.8|7179|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|3
1626429540000|2021-07-16 09:59:00|7183.3|7180.5|7184.4|7181.6|7185.3|7182.5|7183.3|7180.5|8
1626429550000|2021-07-16 09:59:10|7184.3|7181.5|7183.3|7180.5|7184.3|7181.5|7182.3|7179.5|5
1626429560000|2021-07-16 09:59:20|7183.4|7180.6|7182.3|7179.5|7183.4|7180.6|7182.3|7179.5|4
1626429570000|2021-07-16 09:59:30|7182.4|7179.6|7181.4|7178.6|7183.3|7180.5|7181.4|7178.6|9
1626429580000|2021-07-16 09:59:40|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|14
1626429590000|2021-07-16 09:59:50|7181.4|7178.6|7181.4|7178.6|7181.8|7179|7181.4|7178.6|0
1626429600000|2021-07-16 10:00:00|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|5
1626429610000|2021-07-16 10:00:10|7180.4|7177.6|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|1
1626429620000|2021-07-16 10:00:20|7181.3|7178.5|7182.3|7179.5|7182.3|7179.5|7180.3|7177.5|22
1626429630000|2021-07-16 10:00:30|7181.4|7178.6|7181.3|7178.5|7181.8|7179|7181.3|7178.5|1
1626429640000|2021-07-16 10:00:40|7181.8|7179|7183.3|7180.5|7183.3|7180.5|7181.8|7179|2
1626429650000|2021-07-16 10:00:50|7182.8|7180|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|4
1626429660000|2021-07-16 10:01:00|7182.8|7180|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|0
1626429670000|2021-07-16 10:01:10|7181.4|7178.6|7181.3|7178.5|7181.8|7179|7181.3|7178.5|1
1626429680000|2021-07-16 10:01:20|7179.8|7177|7181.3|7178.5|7181.3|7178.5|7179.3|7176.5|9
1626429690000|2021-07-16 10:01:30|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|1
1626429700000|2021-07-16 10:01:40|7183.2|7180.4|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|3
1626429710000|2021-07-16 10:01:50|7181.8|7179|7181.8|7179|7182.3|7179.5|7181.4|7178.6|6
1626429720000|2021-07-16 10:02:00|7182.3|7179.5|7179.3|7176.5|7182.3|7179.5|7179.3|7176.5|3
1626429730000|2021-07-16 10:02:10|7179.4|7176.6|7179.3|7176.5|7179.4|7176.6|7178.4|7175.6|0
1626429740000|2021-07-16 10:02:20|7178.9|7176.1|7178.8|7176|7178.9|7176.1|7178.4|7175.6|1
1626429750000|2021-07-16 10:02:30|7179.3|7176.5|7178.9|7176.1|7179.3|7176.5|7177.4|7174.6|5
1626429760000|2021-07-16 10:02:40|7179.3|7176.5|7178.9|7176.1|7179.3|7176.5|7178.9|7176.1|0
1626429770000|2021-07-16 10:02:50|7178.4|7175.6|7178.4|7175.6|7179.4|7176.6|7177.4|7174.6|3
1626429780000|2021-07-16 10:03:00|7178.9|7176.1|7177.3|7174.5|7178.9|7176.1|7177.3|7174.5|7
1626429790000|2021-07-16 10:03:10|7177.4|7174.6|7177.3|7174.5|7178.3|7175.5|7177.3|7174.5|1
1626429810000|2021-07-16 10:03:30|7177.4|7174.6|7178.3|7175.5|7178.3|7175.5|7177.4|7174.6|0
1626429820000|2021-07-16 10:03:40|7177.3|7174.5|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|0
1626429830000|2021-07-16 10:03:50|7178.2|7175.4|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|1
1626429840000|2021-07-16 10:04:00|7177.8|7175|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|0
1626429850000|2021-07-16 10:04:10|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|5
1626429860000|2021-07-16 10:04:20|7178.3|7175.5|7176.3|7173.5|7178.3|7175.5|7176.3|7173.5|4
1626429870000|2021-07-16 10:04:30|7176.4|7173.6|7176.8|7174|7177.3|7174.5|7176.3|7173.5|3
1626429880000|2021-07-16 10:04:40|7176.4|7173.6|7176.3|7173.5|7176.4|7173.6|7176.3|7173.5|1
1626429890000|2021-07-16 10:04:50|7176.4|7173.6|7176.3|7173.5|7176.8|7174|7176.3|7173.5|0
1626429900000|2021-07-16 10:05:00|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|1
1626429910000|2021-07-16 10:05:10|7179.3|7176.5|7178.3|7175.5|7179.3|7176.5|7178.3|7175.5|2
1626429920000|2021-07-16 10:05:20|7177.8|7175|7178.3|7175.5|7178.3|7175.5|7177.8|7175|0
1626429930000|2021-07-16 10:05:30|7178.4|7175.6|7178.3|7175.5|7179.3|7176.5|7178.3|7175.5|0
1626429940000|2021-07-16 10:05:40|7177.8|7175|7178.3|7175.5|7178.3|7175.5|7177.8|7175|3
1626429950000|2021-07-16 10:05:50|7177.8|7175|7177.3|7174.5|7177.8|7175|7177.3|7174.5|4
1626429960000|2021-07-16 10:06:00|7176.3|7173.5|7177.3|7174.5|7177.3|7174.5|7176.3|7173.5|1
1626429970000|2021-07-16 10:06:10|7177.4|7174.6|7177.3|7174.5|7177.4|7174.6|7177.3|7174.5|2
1626429980000|2021-07-16 10:06:20|7177.4|7174.6|7178.3|7175.5|7178.3|7175.5|7177.4|7174.6|1
1626429990000|2021-07-16 10:06:30|7177.4|7174.6|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|3
1626430010000|2021-07-16 10:06:50|||||||||1
1626430020000|2021-07-16 10:07:00|7178.4|7175.6|7179.3|7176.5|7179.3|7176.5|7178.4|7175.6|1
1626430030000|2021-07-16 10:07:10|7178.8|7176|7180.3|7177.5|7180.3|7177.5|7178.8|7176|4
1626430040000|2021-07-16 10:07:20|7179.8|7177|7180.8|7178|7180.8|7178|7179.8|7177|0
1626430050000|2021-07-16 10:07:30|7180.4|7177.6|7181.3|7178.5|7181.3|7178.5|7180.4|7177.6|1
1626430060000|2021-07-16 10:07:40|7180.3|7177.5|7179.2|7176.4|7180.3|7177.5|7179.2|7176.4|74
1626430070000|2021-07-16 10:07:50|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|2
1626430080000|2021-07-16 10:08:00|7179.2|7176.4|7178.2|7175.4|7179.2|7176.4|7178.2|7175.4|1
1626430090000|2021-07-16 10:08:10|7178.3|7175.5|7178.2|7175.4|7178.3|7175.5|7178.2|7175.4|1
1626430100000|2021-07-16 10:08:20|7177.3|7174.5|7177.3|7174.5|7178.2|7175.4|7177.3|7174.5|0
1626430110000|2021-07-16 10:08:30|7177.2|7174.4|7175.2|7172.4|7177.2|7174.4|7174.2|7171.4|6
1626430120000|2021-07-16 10:08:40|7174.7|7171.9|7174.2|7171.4|7174.7|7171.9|7174.2|7171.4|0
1626430130000|2021-07-16 10:08:50|7175.2|7172.4|7175.7|7172.9|7176.1|7173.3|7174.1|7171.3|146
1626430140000|2021-07-16 10:09:00|7175.2|7172.4|7176.1|7173.3|7177.1|7174.3|7175.2|7172.4|7
1626430150000|2021-07-16 10:09:10|7175.2|7172.4|7176.1|7173.3|7176.1|7173.3|7175.2|7172.4|0
1626430160000|2021-07-16 10:09:20|7176.2|7173.4|7176.1|7173.3|7176.2|7173.4|7176.1|7173.3|0
1626430170000|2021-07-16 10:09:30|7175.7|7172.9|7176.1|7173.3|7176.1|7173.3|7175.2|7172.4|0
1626430180000|2021-07-16 10:09:40|7175.2|7172.4|7173.7|7170.9|7175.2|7172.4|7173.7|7170.9|12
1626430190000|2021-07-16 10:09:50|7173.2|7170.4|7174.1|7171.3|7174.1|7171.3|7173.2|7170.4|4
1626430200000|2021-07-16 10:10:00|7173.7|7170.9|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|1
1626430210000|2021-07-16 10:10:10|7174.1|7171.3|7174.2|7171.4|7175.2|7172.4|7174.1|7171.3|2
1626430220000|2021-07-16 10:10:20|7174.1|7171.3|7173.7|7170.9|7174.2|7171.4|7173.7|7170.9|5
1626430230000|2021-07-16 10:10:30|7174.1|7171.3|7174.1|7171.3|7174.2|7171.4|7174.1|7171.3|3
1626430240000|2021-07-16 10:10:40|||||||||3
1626430250000|2021-07-16 10:10:50|||||||||1
1626430260000|2021-07-16 10:11:00|7173.7|7170.9|7172.2|7169.4|7174.1|7171.3|7172.1|7169.3|1
1626430270000|2021-07-16 10:11:10|7172.1|7169.3|7172.1|7169.3|7173.1|7170.3|7171.2|7168.4|15
1626430280000|2021-07-16 10:11:20|7173.2|7170.4|7173.1|7170.3|7173.2|7170.4|7173.1|7170.3|14
1626430290000|2021-07-16 10:11:30|7173.2|7170.4|7171.7|7168.9|7173.2|7170.4|7171.7|7168.9|4
1626430300000|2021-07-16 10:11:40|7171.2|7168.4|7172.1|7169.3|7172.1|7169.3|7170.2|7167.4|6
1626430310000|2021-07-16 10:11:50|7172.2|7169.4|7171.2|7168.4|7172.2|7169.4|7170.2|7167.4|8
1626430320000|2021-07-16 10:12:00|7171.7|7168.9|7171.1|7168.3|7171.7|7168.9|7170.1|7167.3|8
1626430330000|2021-07-16 10:12:10|7170.1|7167.3|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|4
1626430340000|2021-07-16 10:12:20|7170.2|7167.4|7169.2|7166.4|7170.2|7167.4|7168.2|7165.4|7
1626430350000|2021-07-16 10:12:30|7170.1|7167.3|7169.2|7166.4|7170.1|7167.3|7169.1|7166.3|9
1626430360000|2021-07-16 10:12:40|7169.1|7166.3|7168.2|7165.4|7169.1|7166.3|7168.2|7165.4|12
1626430370000|2021-07-16 10:12:50|7167.7|7164.9|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|25
1626430380000|2021-07-16 10:13:00|7167.3|7164.5|7169.3|7166.5|7170.2|7167.4|7166.7|7163.9|7
1626430390000|2021-07-16 10:13:10|7170.2|7167.4|7168.2|7165.4|7170.2|7167.4|7167.3|7164.5|1
1626430400000|2021-07-16 10:13:20|7168.7|7165.9|7169.7|7166.9|7170.2|7167.4|7168.2|7165.4|11
1626430410000|2021-07-16 10:13:30|7169.2|7166.4|7170.2|7167.4|7171.2|7168.4|7169.2|7166.4|4
1626430420000|2021-07-16 10:13:40|7170.7|7167.9|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|0
1626430430000|2021-07-16 10:13:50|7169.3|7166.5|7170.2|7167.4|7170.2|7167.4|7168.7|7165.9|6
1626430440000|2021-07-16 10:14:00|7169.7|7166.9|7169.7|7166.9|7170.2|7167.4|7169.2|7166.4|4
1626430450000|2021-07-16 10:14:10|7170.2|7167.4|7170.2|7167.4|7171.2|7168.4|7169.7|7166.9|9
1626430460000|2021-07-16 10:14:20|||||||||1
1626430470000|2021-07-16 10:14:30|7169.7|7166.9|7169.2|7166.4|7169.7|7166.9|7169.2|7166.4|92
1626430480000|2021-07-16 10:14:40|7170.1|7167.3|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|9
1626430490000|2021-07-16 10:14:50|7169.7|7166.9|7169.2|7166.4|7169.7|7166.9|7169.2|7166.4|0
1626430500000|2021-07-16 10:15:00|7169.3|7166.5|7172.3|7169.5|7172.3|7169.5|7169.3|7166.5|12
1626430510000|2021-07-16 10:15:10|7173.3|7170.5|7172.3|7169.5|7173.3|7170.5|7172.2|7169.4|2
1626430520000|2021-07-16 10:15:20|7173.3|7170.5|7174.3|7171.5|7174.3|7171.5|7173.3|7170.5|36
1626430530000|2021-07-16 10:15:30|7174.2|7171.4|7173.3|7170.5|7174.2|7171.4|7173.3|7170.5|1
1626430540000|2021-07-16 10:15:40|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7
1626430550000|2021-07-16 10:15:50|7172.7|7169.9|7171.8|7169|7173.2|7170.4|7171.8|7169|2
1626430560000|2021-07-16 10:16:00|7172.2|7169.4|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|2
1626430570000|2021-07-16 10:16:10|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.2|7167.4|1
1626430580000|2021-07-16 10:16:20|7170.2|7167.4|7170.2|7167.4|7170.3|7167.5|7170.2|7167.4|2
1626430590000|2021-07-16 10:16:30|7169.8|7167|7170.2|7167.4|7170.3|7167.5|7169.3|7166.5|0
1626430600000|2021-07-16 10:16:40|7169.8|7167|7169.3|7166.5|7170.2|7167.4|7169.3|7166.5|2
1626430610000|2021-07-16 10:16:50|7169.2|7166.4|7168.2|7165.4|7169.2|7166.4|7167.3|7164.5|1
1626430620000|2021-07-16 10:17:00|7167.7|7164.9|7168.3|7165.5|7168.3|7165.5|7167.7|7164.9|22
1626430630000|2021-07-16 10:17:10|7168.2|7165.4|7168.3|7165.5|7168.3|7165.5|7168.2|7165.4|0
1626430640000|2021-07-16 10:17:20|7168.2|7165.4|7169.2|7166.4|7169.3|7166.5|7167.3|7164.5|4
1626430650000|2021-07-16 10:17:30|7169.3|7166.5|7168.2|7165.4|7169.3|7166.5|7168.2|7165.4|0
1626430660000|2021-07-16 10:17:40|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7167.3|7164.5|5
1626430670000|2021-07-16 10:17:50|7168.2|7165.4|7168.3|7165.5|7168.3|7165.5|7167.8|7165|12
1626430680000|2021-07-16 10:18:00|7167.8|7165|7167.3|7164.5|7168.3|7165.5|7166.2|7163.4|13
1626430690000|2021-07-16 10:18:10|7167.2|7164.4|7165.8|7163|7167.3|7164.5|7165.7|7162.9|3
1626430700000|2021-07-16 10:18:20|7165.3|7162.5|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|11
1626430710000|2021-07-16 10:18:30|7166.2|7163.4|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|4
1626430720000|2021-07-16 10:18:40|7165.3|7162.5|7166.2|7163.4|7166.3|7163.5|7165.3|7162.5|2
1626430730000|2021-07-16 10:18:50|7166.3|7163.5|7167.3|7164.5|7167.3|7164.5|7166.3|7163.5|8
1626430740000|2021-07-16 10:19:00|7167.2|7164.4|7168.3|7165.5|7169.3|7166.5|7167.2|7164.4|17
1626430750000|2021-07-16 10:19:10|7167.8|7165|7168.3|7165.5|7169.3|7166.5|7167.8|7165|4
1626430760000|2021-07-16 10:19:20|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7167.3|7164.5|0
1626430770000|2021-07-16 10:19:30|7167.8|7165|7167.8|7165|7168.3|7165.5|7167.3|7164.5|0
1626430780000|2021-07-16 10:19:40|7168.3|7165.5|7168.3|7165.5|7169.3|7166.5|7168.3|7165.5|4
1626430790000|2021-07-16 10:19:50|7168.8|7166|7168.3|7165.5|7168.8|7166|7167.3|7164.5|7
1626430800000|2021-07-16 10:20:00|7169.3|7166.5|7167.3|7164.5|7169.3|7166.5|7167.3|7164.5|12
1626430810000|2021-07-16 10:20:10|7167.2|7164.4|7168.3|7165.5|7168.3|7165.5|7166.8|7164|1
1626430820000|2021-07-16 10:20:20|7168.2|7165.4|7168.3|7165.5|7168.3|7165.5|7168.2|7165.4|3
1626430830000|2021-07-16 10:20:30|7167.8|7165|7168.3|7165.5|7169.2|7166.4|7167.2|7164.4|5
1626430840000|2021-07-16 10:20:40|7168.8|7166|7169.3|7166.5|7169.8|7167|7168.3|7165.5|1
1626430850000|2021-07-16 10:20:50|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|2
1626430860000|2021-07-16 10:21:00|7170.2|7167.4|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|0
1626430870000|2021-07-16 10:21:10|7170.2|7167.4|7169.8|7167|7170.3|7167.5|7169.3|7166.5|0
1626430880000|2021-07-16 10:21:20|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|0
1626430890000|2021-07-16 10:21:30|7169.2|7166.4|7170.3|7167.5|7170.3|7167.5|7168.8|7166|3
1626430900000|2021-07-16 10:21:40|7170.2|7167.4|7169.8|7167|7170.3|7167.5|7169.8|7167|4
1626430910000|2021-07-16 10:21:50|7170.2|7167.4|7171.2|7168.4|7171.2|7168.4|7169.3|7166.5|4
1626430920000|2021-07-16 10:22:00|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|0
1626430930000|2021-07-16 10:22:10|7170.8|7168|7170.3|7167.5|7170.8|7168|7170.2|7167.4|1
1626430940000|2021-07-16 10:22:20|7170.2|7167.4|7170.3|7167.5|7170.3|7167.5|7170.2|7167.4|3
1626430950000|2021-07-16 10:22:30|7170.2|7167.4|7169.3|7166.5|7170.2|7167.4|7169.3|7166.5|0
1626430960000|2021-07-16 10:22:40|7170.3|7167.5|7169.3|7166.5|7170.3|7167.5|7169.3|7166.5|0
1626430970000|2021-07-16 10:22:50|7169.8|7167|7170.3|7167.5|7170.3|7167.5|7169.8|7167|7
1626430980000|2021-07-16 10:23:00|7169.8|7167|7168.3|7165.5|7170.3|7167.5|7168.3|7165.5|12
1626430990000|2021-07-16 10:23:10|7167.3|7164.5|7167.3|7164.5|7168.3|7165.5|7167.3|7164.5|14
1626431000000|2021-07-16 10:23:20|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7167.3|7164.5|0
1626431010000|2021-07-16 10:23:30|7168.7|7165.9|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|4
1626431020000|2021-07-16 10:23:40|7170.2|7167.4|7169.2|7166.4|7170.2|7167.4|7168.8|7166|2
1626431030000|2021-07-16 10:23:50|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.2|7166.4|0
1626431040000|2021-07-16 10:24:00|7170.2|7167.4|7170.3|7167.5|7171.3|7168.5|7170.2|7167.4|1
1626431050000|2021-07-16 10:24:10|7170.2|7167.4|7170.2|7167.4|7170.3|7167.5|7170.2|7167.4|0
1626431060000|2021-07-16 10:24:20|7170.3|7167.5|7170.2|7167.4|7170.3|7167.5|7170.2|7167.4|3
1626431070000|2021-07-16 10:24:30|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|0
1626431080000|2021-07-16 10:24:40|7170.2|7167.4|7168.2|7165.4|7170.2|7167.4|7168.2|7165.4|8
1626431090000|2021-07-16 10:24:50|7168.3|7165.5|7167.7|7164.9|7168.3|7165.5|7167.3|7164.5|9
1626431100000|2021-07-16 10:25:00|7167.8|7165|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|16
1626431110000|2021-07-16 10:25:10|7167.2|7164.4|7166.7|7163.9|7167.2|7164.4|7166.2|7163.4|5
1626431120000|2021-07-16 10:25:20|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|0
1626431130000|2021-07-16 10:25:30|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.3|7163.5|0
1626431140000|2021-07-16 10:25:40|7168.2|7165.4|7168.2|7165.4|7169.2|7166.4|7168.2|7165.4|6
1626431150000|2021-07-16 10:25:50|||||||||3
1626431160000|2021-07-16 10:26:00|7169.1|7166.3|7168.2|7165.4|7169.2|7166.4|7168.2|7165.4|4
1626431170000|2021-07-16 10:26:10|7168.7|7165.9|7168.2|7165.4|7168.7|7165.9|7167.3|7164.5|0
1626431180000|2021-07-16 10:26:20|7167.3|7164.5|7169.2|7166.4|7169.2|7166.4|7167.3|7164.5|0
1626431190000|2021-07-16 10:26:30|||||||||3
1626431210000|2021-07-16 10:26:50|||||||||2
1626431230000|2021-07-16 10:27:10|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.3|7166.5|2
1626431240000|2021-07-16 10:27:20|7169.3|7166.5|7169.2|7166.4|7169.7|7166.9|7168.2|7165.4|1
1626431260000|2021-07-16 10:27:40|7170.2|7167.4|7171.2|7168.4|7172.2|7169.4|7170.2|7167.4|5
1626431270000|2021-07-16 10:27:50|7170.7|7167.9|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|4
1626431280000|2021-07-16 10:28:00|7169.3|7166.5|7169.8|7167|7170.2|7167.4|7169.3|7166.5|0
1626431290000|2021-07-16 10:28:10|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7169.3|7166.5|0
1626431300000|2021-07-16 10:28:20|7169.7|7166.9|7168.7|7165.9|7169.7|7166.9|7168.2|7165.4|1
1626431310000|2021-07-16 10:28:30|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|0
1626431320000|2021-07-16 10:28:40|7167.7|7164.9|7168.2|7165.4|7168.2|7165.4|7167.3|7164.5|0
1626431330000|2021-07-16 10:28:50|7168.7|7165.9|7168.2|7165.4|7168.7|7165.9|7168.2|7165.4|0
1626431340000|2021-07-16 10:29:00|7168.3|7165.5|7168.2|7165.4|7168.3|7165.5|7168.2|7165.4|6
1626431350000|2021-07-16 10:29:10|7167.3|7164.5|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|2
1626431360000|2021-07-16 10:29:20|7167.3|7164.5|7168.2|7165.4|7169.2|7166.4|7167.3|7164.5|4
1626431370000|2021-07-16 10:29:30|7168.3|7165.5|7167.7|7164.9|7168.3|7165.5|7167.7|7164.9|9
1626431380000|2021-07-16 10:29:40|7168.2|7165.4|7166.2|7163.4|7168.2|7165.4|7166.2|7163.4|8
1626431390000|2021-07-16 10:29:50|7166.3|7163.5|7166.3|7163.5|7166.7|7163.9|7166.3|7163.5|2
1626431400000|2021-07-16 10:30:00|7166.7|7163.9|7166.7|7163.9|7168.2|7165.4|7166.3|7163.5|21
1626431410000|2021-07-16 10:30:10|7166.3|7163.5|7167.2|7164.4|7167.2|7164.4|7165.7|7162.9|2
1626431420000|2021-07-16 10:30:20|7167.3|7164.5|7167.2|7164.4|7167.3|7164.5|7167.2|7164.4|2
1626431430000|2021-07-16 10:30:30|7166.3|7163.5|7166.3|7163.5|7167.2|7164.4|7166.3|7163.5|0
1626431440000|2021-07-16 10:30:40|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|1
1626431450000|2021-07-16 10:30:50|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|0
1626431460000|2021-07-16 10:31:00|7166.2|7163.4|7165.2|7162.4|7166.2|7163.4|7163.3|7160.5|7
1626431470000|2021-07-16 10:31:10|7165.7|7162.9|7165.2|7162.4|7165.7|7162.9|7165.2|7162.4|1
1626431480000|2021-07-16 10:31:20|7164.7|7161.9|7164.3|7161.5|7165.2|7162.4|7164.3|7161.5|1
1626431490000|2021-07-16 10:31:30|7164.7|7161.9|7165.2|7162.4|7165.2|7162.4|7164.3|7161.5|4
1626431500000|2021-07-16 10:31:40|7165.3|7162.5|7165.2|7162.4|7165.3|7162.5|7165.2|7162.4|2
1626431510000|2021-07-16 10:31:50|7165.3|7162.5|7166.2|7163.4|7166.2|7163.4|7165.3|7162.5|16
1626431520000|2021-07-16 10:32:00|7165.7|7162.9|7164.2|7161.4|7165.7|7162.9|7164.2|7161.4|4
1626431530000|2021-07-16 10:32:10|7165.2|7162.4|7164.2|7161.4|7165.2|7162.4|7163.2|7160.4|29
1626431540000|2021-07-16 10:32:20|7164.3|7161.5|7164.2|7161.4|7164.3|7161.5|7163.3|7160.5|6
1626431550000|2021-07-16 10:32:30|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|10
1626431560000|2021-07-16 10:32:40|7164.3|7161.5|7163.2|7160.4|7164.3|7161.5|7163.2|7160.4|3
1626431570000|2021-07-16 10:32:50|7163.7|7160.9|7162.3|7159.5|7163.7|7160.9|7162.3|7159.5|1
1626431580000|2021-07-16 10:33:00|7162.2|7159.4|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|3
1626431590000|2021-07-16 10:33:10|7162.2|7159.4|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|4
1626431600000|2021-07-16 10:33:20|7162.2|7159.4|7165.2|7162.4|7165.2|7162.4|7161.7|7158.9|6
1626431610000|2021-07-16 10:33:30|7164.2|7161.4|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|3
1626431630000|2021-07-16 10:33:50|||||||||1
1626431640000|2021-07-16 10:34:00|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|4
1626431650000|2021-07-16 10:34:10|7166.2|7163.4|7166.2|7163.4|7167.2|7164.4|7165.2|7162.4|1
1626431660000|2021-07-16 10:34:20|7165.7|7162.9|7166.2|7163.4|7166.2|7163.4|7165.2|7162.4|0
1626431680000|2021-07-16 10:34:40|7167.2|7164.4|7165.7|7162.9|7167.2|7164.4|7165.2|7162.4|3
1626431690000|2021-07-16 10:34:50|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|2
1626431700000|2021-07-16 10:35:00|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|6
1626431710000|2021-07-16 10:35:10|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7163.7|7160.9|1
1626431740000|2021-07-16 10:35:40|7163.2|7160.4|7161.2|7158.4|7163.2|7160.4|7161.2|7158.4|0
1626431750000|2021-07-16 10:35:50|7161.7|7158.9|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|9
1626431760000|2021-07-16 10:36:00|7160.2|7157.4|7163.2|7160.4|7163.2|7160.4|7160.2|7157.4|9
1626431770000|2021-07-16 10:36:10|7162.2|7159.4|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|2
1626431780000|2021-07-16 10:36:20|7163.3|7160.5|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|0
1626431790000|2021-07-16 10:36:30|7162.7|7159.9|7162.7|7159.9|7163.2|7160.4|7162.2|7159.4|1
1626431800000|2021-07-16 10:36:40|7162.2|7159.4|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|6
1626431810000|2021-07-16 10:36:50|7161.2|7158.4|7156.2|7153.4|7161.2|7158.4|7156.2|7153.4|83
1626431820000|2021-07-16 10:37:00|7157.1|7154.3|7158.2|7155.4|7159.2|7156.4|7157.1|7154.3|9
1626431830000|2021-07-16 10:37:10|7158.7|7155.9|7159.2|7156.4|7159.7|7156.9|7157.2|7154.4|8
1626431840000|2021-07-16 10:37:20|7159.7|7156.9|7158.2|7155.4|7159.7|7156.9|7157.2|7154.4|8
1626431850000|2021-07-16 10:37:30|7157.7|7154.9|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|5
1626431860000|2021-07-16 10:37:40|||||||||2
1626431870000|2021-07-16 10:37:50|7156.7|7153.9|7155.2|7152.4|7157.2|7154.4|7155.2|7152.4|141
1626431880000|2021-07-16 10:38:00|7156.2|7153.4|7152.7|7149.9|7156.2|7153.4|7151.2|7148.4|32
1626431890000|2021-07-16 10:38:10|7152.2|7149.4|7153.2|7150.4|7153.2|7150.4|7151.7|7148.9|18
1626431900000|2021-07-16 10:38:20|7153.7|7150.9|7154.2|7151.4|7154.2|7151.4|7153.2|7150.4|15
1626431910000|2021-07-16 10:38:30|7155.2|7152.4|7153.7|7150.9|7155.2|7152.4|7153.2|7150.4|10
1626431920000|2021-07-16 10:38:40|7153.2|7150.4|7153.2|7150.4|7154.2|7151.4|7153.2|7150.4|7
1626431930000|2021-07-16 10:38:50|7154.2|7151.4|7152.2|7149.4|7154.2|7151.4|7152.2|7149.4|2
1626431940000|2021-07-16 10:39:00|7152.7|7149.9|7151.2|7148.4|7152.7|7149.9|7151.2|7148.4|6
1626431950000|2021-07-16 10:39:10|7150.7|7147.9|7150.2|7147.4|7151.2|7148.4|7150.2|7147.4|10
1626431960000|2021-07-16 10:39:20|7151.1|7148.3|7150.7|7147.9|7151.2|7148.4|7150.2|7147.4|0
1626431970000|2021-07-16 10:39:30|7150.2|7147.4|7150.2|7147.4|7151.2|7148.4|7150.2|7147.4|3
1626431980000|2021-07-16 10:39:40|7149.7|7146.9|7151.2|7148.4|7151.2|7148.4|7149.7|7146.9|2
1626431990000|2021-07-16 10:39:50|7151.7|7148.9|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|3
1626432000000|2021-07-16 10:40:00|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7151.2|7148.4|10
1626432010000|2021-07-16 10:40:10|7151.2|7148.4|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|4
1626432020000|2021-07-16 10:40:20|7150.3|7147.5|7150.2|7147.4|7150.7|7147.9|7150.2|7147.4|0
1626432030000|2021-07-16 10:40:30|7150.7|7147.9|7152.2|7149.4|7152.2|7149.4|7150.7|7147.9|0
1626432040000|2021-07-16 10:40:40|7153.1|7150.3|7151.2|7148.4|7153.2|7150.4|7150.2|7147.4|2
1626432050000|2021-07-16 10:40:50|7150.7|7147.9|7150.2|7147.4|7150.7|7147.9|7149.2|7146.4|4
1626432060000|2021-07-16 10:41:00|7150.7|7147.9|7149.2|7146.4|7150.7|7147.9|7149.2|7146.4|2
1626432070000|2021-07-16 10:41:10|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|2
1626432080000|2021-07-16 10:41:20|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.2|7146.4|1
1626432090000|2021-07-16 10:41:30|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|3
1626432100000|2021-07-16 10:41:40|7149.2|7146.4|7149.2|7146.4|7149.7|7146.9|7149.2|7146.4|1
1626432110000|2021-07-16 10:41:50|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7147.2|7144.4|29
1626432120000|2021-07-16 10:42:00|7147.2|7144.4|7148.2|7145.4|7148.7|7145.9|7147.2|7144.4|27
1626432130000|2021-07-16 10:42:10|7148.7|7145.9|7148.7|7145.9|7149.2|7146.4|7148.2|7145.4|2
1626432140000|2021-07-16 10:42:20|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|2
1626432150000|2021-07-16 10:42:30|7148.7|7145.9|7148.2|7145.4|7150.2|7147.4|7148.2|7145.4|11
1626432160000|2021-07-16 10:42:40|7149.2|7146.4|7153.2|7150.4|7154.2|7151.4|7149.2|7146.4|19
1626432170000|2021-07-16 10:42:50|7153.7|7150.9|7152.2|7149.4|7153.7|7150.9|7152.2|7149.4|22
1626432180000|2021-07-16 10:43:00|7151.2|7148.4|7154.2|7151.4|7154.2|7151.4|7151.2|7148.4|11
1626432190000|2021-07-16 10:43:10|7155.2|7152.4|7156.3|7153.5|7157.3|7154.5|7154.7|7151.9|40
1626432200000|2021-07-16 10:43:20|7157.2|7154.4|7158.3|7155.5|7158.3|7155.5|7156.3|7153.5|13
1626432210000|2021-07-16 10:43:30|7158.2|7155.4|7159.3|7156.5|7159.3|7156.5|7158.2|7155.4|7
1626432220000|2021-07-16 10:43:40|7159.8|7157|7160.3|7157.5|7160.3|7157.5|7159.3|7156.5|10
1626432230000|2021-07-16 10:43:50|7159.3|7156.5|7159.3|7156.5|7160.3|7157.5|7159.3|7156.5|2
1626432240000|2021-07-16 10:44:00|7159.2|7156.4|7159.3|7156.5|7159.3|7156.5|7158.3|7155.5|3
1626432250000|2021-07-16 10:44:10|7160.2|7157.4|7158.3|7155.5|7160.3|7157.5|7158.2|7155.4|23
1626432260000|2021-07-16 10:44:20|7157.8|7155|7157.3|7154.5|7157.8|7155|7157.2|7154.4|4
1626432270000|2021-07-16 10:44:30|7157.7|7154.9|7158.7|7155.9|7159.2|7156.4|7157.3|7154.5|47
1626432280000|2021-07-16 10:44:40|7159.2|7156.4|7160.3|7157.5|7161.2|7158.4|7158.2|7155.4|19
1626432290000|2021-07-16 10:44:50|7160.2|7157.4|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|2
1626432300000|2021-07-16 10:45:00|7160.3|7157.5|7159.3|7156.5|7161.2|7158.4|7159.2|7156.4|3
1626432310000|2021-07-16 10:45:10|7159.7|7156.9|7158.3|7155.5|7160.2|7157.4|7158.2|7155.4|1
1626432320000|2021-07-16 10:45:20|7158.7|7155.9|7157.2|7154.4|7158.7|7155.9|7157.2|7154.4|4
1626432330000|2021-07-16 10:45:30|7157.3|7154.5|7156.2|7153.4|7157.7|7154.9|7155.2|7152.4|17
1626432340000|2021-07-16 10:45:40|7155.3|7152.5|7155.7|7152.9|7156.2|7153.4|7155.2|7152.4|0
1626432350000|2021-07-16 10:45:50|7156.2|7153.4|7155.2|7152.4|7156.2|7153.4|7155.2|7152.4|3
1626432360000|2021-07-16 10:46:00|7156.2|7153.4|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|2
1626432370000|2021-07-16 10:46:10|7156.7|7153.9|7157.2|7154.4|7158.2|7155.4|7156.2|7153.4|7
1626432380000|2021-07-16 10:46:20|7156.2|7153.4|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|6
1626432390000|2021-07-16 10:46:30|7158.2|7155.4|7158.2|7155.4|7159.2|7156.4|7158.2|7155.4|3
1626432400000|2021-07-16 10:46:40|7157.7|7154.9|7158.7|7155.9|7158.7|7155.9|7157.2|7154.4|5
1626432410000|2021-07-16 10:46:50|7159.2|7156.4|7158.7|7155.9|7159.2|7156.4|7158.2|7155.4|1
1626432420000|2021-07-16 10:47:00|7158.2|7155.4|7156.2|7153.4|7158.2|7155.4|7156.2|7153.4|2
1626432430000|2021-07-16 10:47:10|7155.2|7152.4|7157.2|7154.4|7157.2|7154.4|7154.2|7151.4|13
1626432440000|2021-07-16 10:47:20|7156.7|7153.9|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|2
1626432450000|2021-07-16 10:47:30|7156.7|7153.9|7158.2|7155.4|7158.2|7155.4|7156.7|7153.9|2
1626432460000|2021-07-16 10:47:40|7157.7|7154.9|7157.2|7154.4|7157.7|7154.9|7157.2|7154.4|0
1626432470000|2021-07-16 10:47:50|7156.7|7153.9|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|2
1626432480000|2021-07-16 10:48:00|7156.2|7153.4|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|4
1626432490000|2021-07-16 10:48:10|7157.7|7154.9|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|7
1626432500000|2021-07-16 10:48:20|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|3
1626432510000|2021-07-16 10:48:30|7155.7|7152.9|7156.7|7153.9|7157.2|7154.4|7155.7|7152.9|1
1626432520000|2021-07-16 10:48:40|7156.2|7153.4|7153.2|7150.4|7156.7|7153.9|7150.3|7147.5|27
1626432530000|2021-07-16 10:48:50|7153.7|7150.9|7152.2|7149.4|7154.2|7151.4|7152.2|7149.4|9
1626432540000|2021-07-16 10:49:00|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.2|7148.4|1
1626432550000|2021-07-16 10:49:10|7151.2|7148.4|7152.2|7149.4|7153.2|7150.4|7151.2|7148.4|4
1626432560000|2021-07-16 10:49:20|||||||||2
1626432570000|2021-07-16 10:49:30|7151.2|7148.4|7151.2|7148.4|7151.7|7148.9|7151.2|7148.4|5
1626432580000|2021-07-16 10:49:40|7151.7|7148.9|7150.2|7147.4|7152.2|7149.4|7150.2|7147.4|6
1626432590000|2021-07-16 10:49:50|7151.2|7148.4|7149.2|7146.4|7151.2|7148.4|7149.2|7146.4|12
1626432600000|2021-07-16 10:50:00|7148.7|7145.9|7149.2|7146.4|7149.7|7146.9|7148.2|7145.4|3
1626432610000|2021-07-16 10:50:10|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|6
1626432620000|2021-07-16 10:50:20|7149.7|7146.9|7148.2|7145.4|7149.7|7146.9|7147.7|7144.9|18
1626432630000|2021-07-16 10:50:30|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.2|7145.4|5
1626432640000|2021-07-16 10:50:40|7148.2|7145.4|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|5
1626432650000|2021-07-16 10:50:50|7148.7|7145.9|7151.2|7148.4|7151.2|7148.4|7148.7|7145.9|11
1626432660000|2021-07-16 10:51:00|7150.2|7147.4|7149.2|7146.4|7150.2|7147.4|7148.2|7145.4|4
1626432670000|2021-07-16 10:51:10|7150.2|7147.4|7150.2|7147.4|7151.2|7148.4|7149.7|7146.9|8
1626432680000|2021-07-16 10:51:20|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7150.3|7147.5|5
1626432690000|2021-07-16 10:51:30|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|1
1626432700000|2021-07-16 10:51:40|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|5
1626432710000|2021-07-16 10:51:50|||||||||1
1626432720000|2021-07-16 10:52:00|7150.2|7147.4|7148.2|7145.4|7150.2|7147.4|7148.2|7145.4|5
1626432730000|2021-07-16 10:52:10|7147.3|7144.5|7143.2|7140.4|7147.3|7144.5|7142.2|7139.4|44
1626432740000|2021-07-16 10:52:20|7142.2|7139.4|7145.2|7142.4|7145.2|7142.4|7142.2|7139.4|54
1626432750000|2021-07-16 10:52:30|7144.7|7141.9|7147.2|7144.4|7147.2|7144.4|7144.2|7141.4|20
1626432760000|2021-07-16 10:52:40|7148.2|7145.4|7147.2|7144.4|7148.2|7145.4|7147.2|7144.4|1
1626432770000|2021-07-16 10:52:50|7148.2|7145.4|7146.2|7143.4|7149.2|7146.4|7146.2|7143.4|7
1626432780000|2021-07-16 10:53:00|7145.7|7142.9|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|25
1626432790000|2021-07-16 10:53:10|7146.1|7143.3|7147.2|7144.4|7147.2|7144.4|7146.1|7143.3|0
1626432800000|2021-07-16 10:53:20|7147.7|7144.9|7148.7|7145.9|7149.2|7146.4|7147.2|7144.4|11
1626432810000|2021-07-16 10:53:30|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|1
1626432820000|2021-07-16 10:53:40|7148.7|7145.9|7148.2|7145.4|7149.2|7146.4|7148.2|7145.4|2
1626432830000|2021-07-16 10:53:50|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.2|7145.4|0
1626432840000|2021-07-16 10:54:00|7148.2|7145.4|7150.2|7147.4|7150.2|7147.4|7148.2|7145.4|13
1626432850000|2021-07-16 10:54:10|7149.2|7146.4|7151.2|7148.4|7151.2|7148.4|7149.2|7146.4|10
1626432860000|2021-07-16 10:54:20|7152.1|7149.3|7151.2|7148.4|7152.1|7149.3|7151.2|7148.4|4
1626432870000|2021-07-16 10:54:30|7151.1|7148.3|7151.2|7148.4|7151.2|7148.4|7151.1|7148.3|6
1626432880000|2021-07-16 10:54:40|7152.1|7149.3|7151.7|7148.9|7152.1|7149.3|7151.2|7148.4|2
1626432890000|2021-07-16 10:54:50|7152.1|7149.3|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|2
1626432900000|2021-07-16 10:55:00|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.1|7147.3|14
1626432910000|2021-07-16 10:55:10|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|1
1626432920000|2021-07-16 10:55:20|7150.1|7147.3|7150.1|7147.3|7150.2|7147.4|7150.1|7147.3|3
1626432930000|2021-07-16 10:55:30|7149.2|7146.4|7148.2|7145.4|7149.2|7146.4|7147.2|7144.4|7
1626432940000|2021-07-16 10:55:40|7148.1|7145.3|7147.2|7144.4|7148.2|7145.4|7147.1|7144.3|5
1626432950000|2021-07-16 10:55:50|7146.2|7143.4|7144.6|7141.8|7146.2|7143.4|7143.6|7140.8|19
1626432960000|2021-07-16 10:56:00|7145.1|7142.3|7144.2|7141.4|7145.1|7142.3|7144.1|7141.3|5
1626432970000|2021-07-16 10:56:10|7145.1|7142.3|7144.2|7141.4|7145.1|7142.3|7144.2|7141.4|5
1626432980000|2021-07-16 10:56:20|7144.1|7141.3|7141.7|7138.9|7144.1|7141.3|7141.7|7138.9|36
1626432990000|2021-07-16 10:56:30|7142.1|7139.3|7143.1|7140.3|7143.6|7140.8|7141.7|7138.9|13
1626433010000|2021-07-16 10:56:50|7143.2|7140.4|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|5
1626433020000|2021-07-16 10:57:00|7144.2|7141.4|7144.1|7141.3|7145.1|7142.3|7144.1|7141.3|6
1626433030000|2021-07-16 10:57:10|7144.2|7141.4|7146.1|7143.3|7146.2|7143.4|7144.2|7141.4|5
1626433040000|2021-07-16 10:57:20|7146.2|7143.4|7147.2|7144.4|7147.2|7144.4|7146.2|7143.4|1
1626433050000|2021-07-16 10:57:30|7147.1|7144.3|7147.2|7144.4|7147.2|7144.4|7147.1|7144.3|3
1626433060000|2021-07-16 10:57:40|7148.1|7145.3|7146.2|7143.4|7148.1|7145.3|7146.1|7143.3|0
1626433070000|2021-07-16 10:57:50|7146.1|7143.3|7146.2|7143.4|7146.2|7143.4|7146.1|7143.3|0
1626433080000|2021-07-16 10:58:00|7146.1|7143.3|7146.2|7143.4|7147.1|7144.3|7146.1|7143.3|1
1626433090000|2021-07-16 10:58:10|7146.1|7143.3|7147.7|7144.9|7147.7|7144.9|7146.1|7143.3|2
1626433100000|2021-07-16 10:58:20|7147.6|7144.8|7147.2|7144.4|7147.6|7144.8|7147.2|7144.4|1
1626433110000|2021-07-16 10:58:30|7148.1|7145.3|7147.2|7144.4|7148.1|7145.3|7147.1|7144.3|1
1626433120000|2021-07-16 10:58:40|7147.1|7144.3|7147.6|7144.8|7147.7|7144.9|7147.1|7144.3|1
1626433130000|2021-07-16 10:58:50|7147.2|7144.4|7147.6|7144.8|7148.1|7145.3|7147.2|7144.4|1
1626433140000|2021-07-16 10:59:00|7148.1|7145.3|7148.2|7145.4|7148.2|7145.4|7147.6|7144.8|4
1626433150000|2021-07-16 10:59:10|7148.7|7145.9|7149.2|7146.4|7150.1|7147.3|7148.7|7145.9|2
1626433160000|2021-07-16 10:59:20|7150.1|7147.3|7149.2|7146.4|7150.1|7147.3|7149.2|7146.4|1
1626433170000|2021-07-16 10:59:30|7148.2|7145.4|7148.1|7145.3|7148.2|7145.4|7147.2|7144.4|5
1626433180000|2021-07-16 10:59:40|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|6
1626433190000|2021-07-16 10:59:50|7149.1|7146.3|7147.2|7144.4|7149.2|7146.4|7147.2|7144.4|0
1626433200000|2021-07-16 11:00:00|7147.1|7144.3|7147.2|7144.4|7147.2|7144.4|7146.2|7143.4|3
1626433210000|2021-07-16 11:00:10|7147.7|7144.9|7149.2|7146.4|7150.1|7147.3|7147.7|7144.9|9
1626433220000|2021-07-16 11:00:20|7149.1|7146.3|7149.2|7146.4|7149.2|7146.4|7149.1|7146.3|0
1626433230000|2021-07-16 11:00:30|7148.7|7145.9|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|4
1626433240000|2021-07-16 11:00:40|7148.7|7145.9|7147.2|7144.4|7148.7|7145.9|7147.2|7144.4|7
1626433260000|2021-07-16 11:01:00|7148.2|7145.4|7148.1|7145.3|7148.2|7145.4|7148.1|7145.3|1
1626433270000|2021-07-16 11:01:10|7148.2|7145.4|7148.2|7145.4|7148.7|7145.9|7148.2|7145.4|1
1626433280000|2021-07-16 11:01:20|7149.2|7146.4|7148.2|7145.4|7149.2|7146.4|7148.2|7145.4|6
1626433290000|2021-07-16 11:01:30|7149.1|7146.3|7149.2|7146.4|7149.2|7146.4|7149.1|7146.3|2
1626433300000|2021-07-16 11:01:40|||||||||1
1626433310000|2021-07-16 11:01:50|7149.1|7146.3|7147.2|7144.4|7149.1|7146.3|7147.2|7144.4|1
1626433320000|2021-07-16 11:02:00|7148.1|7145.3|7148.2|7145.4|7148.2|7145.4|7147.2|7144.4|6
1626433330000|2021-07-16 11:02:10|7147.3|7144.5|7147.2|7144.4|7148.2|7145.4|7147.2|7144.4|5
1626433340000|2021-07-16 11:02:20|7147.1|7144.3|7146.2|7143.4|7147.2|7144.4|7146.2|7143.4|2
1626433350000|2021-07-16 11:02:30|7146.7|7143.9|7146.2|7143.4|7146.7|7143.9|7146.2|7143.4|1
1626433360000|2021-07-16 11:02:40|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|0
1626433370000|2021-07-16 11:02:50|7146.2|7143.4|7144.2|7141.4|7146.2|7143.4|7143.2|7140.4|11
1626433380000|2021-07-16 11:03:00|7145.2|7142.4|7146.1|7143.3|7146.1|7143.3|7145.2|7142.4|3
1626433390000|2021-07-16 11:03:10|7146.2|7143.4|7148.1|7145.3|7148.1|7145.3|7146.2|7143.4|3
1626433400000|2021-07-16 11:03:20|7149.1|7146.3|7148.2|7145.4|7149.1|7146.3|7148.2|7145.4|19
1626433410000|2021-07-16 11:03:30|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|0
1626433420000|2021-07-16 11:03:40|7149.2|7146.4|7150.7|7147.9|7151.2|7148.4|7149.2|7146.4|9
1626433430000|2021-07-16 11:03:50|7150.6|7147.8|7151.2|7148.4|7151.2|7148.4|7150.6|7147.8|3
1626433440000|2021-07-16 11:04:00|7151.1|7148.3|7150.2|7147.4|7151.1|7148.3|7150.2|7147.4|18
1626433460000|2021-07-16 11:04:20|7151.1|7148.3|7151.2|7148.4|7152.2|7149.4|7150.7|7147.9|24
1626433470000|2021-07-16 11:04:30|7151.7|7148.9|7150.2|7147.4|7151.7|7148.9|7149.2|7146.4|31
1626433480000|2021-07-16 11:04:40|7149.3|7146.5|7150.3|7147.5|7150.3|7147.5|7149.2|7146.4|26
1626433490000|2021-07-16 11:04:50|7150.2|7147.4|7149.3|7146.5|7150.2|7147.4|7149.3|7146.5|2
1626433500000|2021-07-16 11:05:00|7149.7|7146.9|7150.3|7147.5|7150.3|7147.5|7149.3|7146.5|10
1626433510000|2021-07-16 11:05:10|7150.2|7147.4|7150.3|7147.5|7150.3|7147.5|7150.2|7147.4|20
1626433520000|2021-07-16 11:05:20|7149.3|7146.5|7150.2|7147.4|7150.3|7147.5|7149.3|7146.5|11
1626433540000|2021-07-16 11:05:40|7150.3|7147.5|7151.2|7148.4|7151.2|7148.4|7150.3|7147.5|1
1626433550000|2021-07-16 11:05:50|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|8
1626433560000|2021-07-16 11:06:00|7153.2|7150.4|7152.2|7149.4|7153.2|7150.4|7150.2|7147.4|22
1626433570000|2021-07-16 11:06:10|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|4
1626433580000|2021-07-16 11:06:20|7152.8|7150|7151.3|7148.5|7153.2|7150.4|7150.3|7147.5|16
1626433590000|2021-07-16 11:06:30|7152.2|7149.4|7151.3|7148.5|7152.7|7149.9|7151.2|7148.4|0
1626433600000|2021-07-16 11:06:40|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.3|7148.5|1
1626433610000|2021-07-16 11:06:50|7153.1|7150.3|7153.2|7150.4|7153.2|7150.4|7152.2|7149.4|4
1626433620000|2021-07-16 11:07:00|7152.3|7149.5|7153.2|7150.4|7153.2|7150.4|7152.3|7149.5|0
1626433630000|2021-07-16 11:07:10|7152.7|7149.9|7151.2|7148.4|7152.7|7149.9|7151.2|7148.4|2
1626433640000|2021-07-16 11:07:20|7151.1|7148.3|7149.7|7146.9|7151.2|7148.4|7149.2|7146.4|3
1626433650000|2021-07-16 11:07:30|7149.2|7146.4|7149.2|7146.4|7150.2|7147.4|7149.2|7146.4|3
1626433660000|2021-07-16 11:07:40|7149.1|7146.3|7151.2|7148.4|7151.2|7148.4|7148.2|7145.4|5
1626433670000|2021-07-16 11:07:50|7150.3|7147.5|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|2
1626433680000|2021-07-16 11:08:00|7152.1|7149.3|7151.3|7148.5|7153.2|7150.4|7151.3|7148.5|21
1626433690000|2021-07-16 11:08:10|7151.7|7148.9|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|0
1626433710000|2021-07-16 11:08:30|7151.1|7148.3|7150.3|7147.5|7151.2|7148.4|7150.3|7147.5|1
1626433720000|2021-07-16 11:08:40|7151.2|7148.4|7150.7|7147.9|7151.2|7148.4|7150.3|7147.5|2
1626433730000|2021-07-16 11:08:50|7151.2|7148.4|7149.2|7146.4|7151.2|7148.4|7149.2|7146.4|0
1626433740000|2021-07-16 11:09:00|7148.3|7145.5|7149.2|7146.4|7149.2|7146.4|7148.3|7145.5|2
1626433750000|2021-07-16 11:09:10|7148.7|7145.9|7147.2|7144.4|7148.7|7145.9|7147.2|7144.4|2
1626433760000|2021-07-16 11:09:20|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.2|7144.4|1
1626433770000|2021-07-16 11:09:30|7147.7|7144.9|7149.2|7146.4|7149.2|7146.4|7147.1|7144.3|30
1626433790000|2021-07-16 11:09:50|7148.7|7145.9|7148.2|7145.4|7149.2|7146.4|7148.2|7145.4|6
1626433800000|2021-07-16 11:10:00|7148.6|7145.8|7149.3|7146.5|7150.2|7147.4|7148.2|7145.4|14
1626433810000|2021-07-16 11:10:10|7149.2|7146.4|7149.2|7146.4|7149.7|7146.9|7149.2|7146.4|1
1626433820000|2021-07-16 11:10:20|7149.3|7146.5|7149.3|7146.5|7150.2|7147.4|7149.3|7146.5|1
1626433830000|2021-07-16 11:10:30|7150.2|7147.4|7149.3|7146.5|7150.2|7147.4|7149.2|7146.4|2
1626433840000|2021-07-16 11:10:40|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.2|7145.4|5
1626433850000|2021-07-16 11:10:50|7148.2|7145.4|7147.3|7144.5|7148.2|7145.4|7147.2|7144.4|2
1626433860000|2021-07-16 11:11:00|7148.2|7145.4|7147.2|7144.4|7148.2|7145.4|7147.2|7144.4|0
1626433870000|2021-07-16 11:11:10|7147.3|7144.5|7147.2|7144.4|7147.3|7144.5|7146.3|7143.5|9
1626433880000|2021-07-16 11:11:20|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7146.2|7143.4|2
1626433890000|2021-07-16 11:11:30|7146.2|7143.4|7144.2|7141.4|7146.2|7143.4|7144.2|7141.4|4
1626433900000|2021-07-16 11:11:40|7140.3|7137.5|7141.2|7138.4|7141.2|7138.4|7138.1|7135.3|49
1626433910000|2021-07-16 11:11:50|7141.3|7138.5|7141.2|7138.4|7141.3|7138.5|7139.2|7136.4|9
1626433920000|2021-07-16 11:12:00|7140.7|7137.9|7139.2|7136.4|7141.7|7138.9|7139.2|7136.4|15
1626433930000|2021-07-16 11:12:10|7139.3|7136.5|7138.2|7135.4|7140.2|7137.4|7138.2|7135.4|20
1626433940000|2021-07-16 11:12:20|7137.7|7134.9|7138.1|7135.3|7139.2|7136.4|7137.7|7134.9|23
1626433950000|2021-07-16 11:12:30|7137.2|7134.4|7137.1|7134.3|7137.2|7134.4|7136.7|7133.9|22
1626433960000|2021-07-16 11:12:40|7136.7|7133.9|7138.7|7135.9|7139.2|7136.4|7136.2|7133.4|36
1626433970000|2021-07-16 11:12:50|7139.2|7136.4|7139.2|7136.4|7140.1|7137.3|7138.2|7135.4|3
1626433980000|2021-07-16 11:13:00|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7138.2|7135.4|9
1626433990000|2021-07-16 11:13:10|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.1|7136.3|0
1626434000000|2021-07-16 11:13:20|7139.1|7136.3|7138.1|7135.3|7139.2|7136.4|7138.1|7135.3|1
1626434010000|2021-07-16 11:13:30|7138.2|7135.4|7138.1|7135.3|7139.1|7136.3|7138.1|7135.3|7
1626434020000|2021-07-16 11:13:40|7137.6|7134.8|7138.1|7135.3|7138.1|7135.3|7137.1|7134.3|4
1626434030000|2021-07-16 11:13:50|7137.2|7134.4|7137.6|7134.8|7137.6|7134.8|7137.1|7134.3|6
1626434040000|2021-07-16 11:14:00|7137.2|7134.4|7137.2|7134.4|7137.6|7134.8|7137.2|7134.4|1
1626434050000|2021-07-16 11:14:10|7137.6|7134.8|7139.1|7136.3|7139.1|7136.3|7137.6|7134.8|5
1626434060000|2021-07-16 11:14:20|7138.6|7135.8|7138.1|7135.3|7138.6|7135.8|7138.1|7135.3|0
1626434070000|2021-07-16 11:14:30|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|3
1626434080000|2021-07-16 11:14:40|7138.7|7135.9|7138.1|7135.3|7138.7|7135.9|7138.1|7135.3|0
1626434090000|2021-07-16 11:14:50|7137.2|7134.4|7138.1|7135.3|7138.1|7135.3|7137.2|7134.4|3
1626434100000|2021-07-16 11:15:00|7138.2|7135.4|7139.2|7136.4|7140.1|7137.3|7138.1|7135.3|15
1626434110000|2021-07-16 11:15:10|7139.6|7136.8|7140.1|7137.3|7140.1|7137.3|7139.6|7136.8|0
1626434120000|2021-07-16 11:15:20|7139.7|7136.9|7137.2|7134.4|7140.1|7137.3|7136.3|7133.5|3
1626434130000|2021-07-16 11:15:30|7138.2|7135.4|7139.2|7136.4|7139.2|7136.4|7138.2|7135.4|11
1626434140000|2021-07-16 11:15:40|7138.7|7135.9|7138.2|7135.4|7138.7|7135.9|7138.2|7135.4|0
1626434150000|2021-07-16 11:15:50|7138.7|7135.9|7139.2|7136.4|7139.2|7136.4|7138.7|7135.9|5
1626434160000|2021-07-16 11:16:00|7138.7|7135.9|7139.2|7136.4|7139.2|7136.4|7138.2|7135.4|7
1626434170000|2021-07-16 11:16:10|7138.3|7135.5|7141.1|7138.3|7141.1|7138.3|7138.2|7135.4|4
1626434180000|2021-07-16 11:16:20|7140.7|7137.9|7139.2|7136.4|7141.1|7138.3|7139.2|7136.4|1
1626434200000|2021-07-16 11:16:40|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|0
1626434210000|2021-07-16 11:16:50|7139.2|7136.4|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|7
1626434220000|2021-07-16 11:17:00|7138.7|7135.9|7139.2|7136.4|7139.2|7136.4|7138.2|7135.4|1
1626434230000|2021-07-16 11:17:10|7138.7|7135.9|7138.2|7135.4|7138.7|7135.9|7137.2|7134.4|4
1626434240000|2021-07-16 11:17:20|7138.1|7135.3|7137.2|7134.4|7138.1|7135.3|7137.2|7134.4|2
1626434250000|2021-07-16 11:17:30|||||||||1
1626434260000|2021-07-16 11:17:40|7137.1|7134.3|7138.2|7135.4|7138.2|7135.4|7135.7|7132.9|3
1626434270000|2021-07-16 11:17:50|7138.7|7135.9|7138.2|7135.4|7138.7|7135.9|7138.2|7135.4|2
1626434280000|2021-07-16 11:18:00|7137.7|7134.9|7138.2|7135.4|7138.2|7135.4|7137.2|7134.4|0
1626434290000|2021-07-16 11:18:10|7137.7|7134.9|7140.1|7137.3|7140.1|7137.3|7137.2|7134.4|8
1626434300000|2021-07-16 11:18:20|7139.2|7136.4|7141.2|7138.4|7142.1|7139.3|7139.2|7136.4|7
1626434310000|2021-07-16 11:18:30|7140.2|7137.4|7148.2|7145.4|7148.2|7145.4|7140.2|7137.4|63
1626434320000|2021-07-16 11:18:40|7148.1|7145.3|7148.2|7145.4|7150.1|7147.3|7148.1|7145.3|24
1626434330000|2021-07-16 11:18:50|7148.6|7145.8|7148.6|7145.8|7149.1|7146.3|7148.1|7145.3|2
1626434340000|2021-07-16 11:19:00|7148.2|7145.4|7148.1|7145.3|7149.1|7146.3|7148.1|7145.3|4
1626434350000|2021-07-16 11:19:10|7147.2|7144.4|7148.2|7145.4|7148.6|7145.8|7147.1|7144.3|10
1626434360000|2021-07-16 11:19:20|7147.3|7144.5|7147.2|7144.4|7147.7|7144.9|7147.2|7144.4|4
1626434370000|2021-07-16 11:19:30|7147.6|7144.8|7149.1|7146.3|7149.1|7146.3|7147.6|7144.8|4
1626434380000|2021-07-16 11:19:40|7149.2|7146.4|7149.2|7146.4|7150.2|7147.4|7149.1|7146.3|7
1626434390000|2021-07-16 11:19:50|7149.1|7146.3|7149.2|7146.4|7149.2|7146.4|7149.1|7146.3|2
1626434400000|2021-07-16 11:20:00|7149.1|7146.3|7149.2|7146.4|7149.2|7146.4|7148.1|7145.3|11
1626434410000|2021-07-16 11:20:10|7149.7|7146.9|7150.2|7147.4|7151.1|7148.3|7149.7|7146.9|10
1626434420000|2021-07-16 11:20:20|7150.1|7147.3|7153.1|7150.3|7153.2|7150.4|7150.1|7147.3|20
1626434430000|2021-07-16 11:20:30|7152.2|7149.4|7150.2|7147.4|7153.1|7150.3|7150.1|7147.3|9
1626434440000|2021-07-16 11:20:40|7150.1|7147.3|7151.1|7148.3|7151.1|7148.3|7150.1|7147.3|0
1626434450000|2021-07-16 11:20:50|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.1|7148.3|29
1626434460000|2021-07-16 11:21:00|7151.1|7148.3|7150.2|7147.4|7151.2|7148.4|7150.1|7147.3|13
1626434470000|2021-07-16 11:21:10|7150.1|7147.3|7149.1|7146.3|7150.1|7147.3|7149.1|7146.3|3
1626434480000|2021-07-16 11:21:20|7148.6|7145.8|7150.1|7147.3|7150.1|7147.3|7148.2|7145.4|6
1626434490000|2021-07-16 11:21:30|7150.2|7147.4|7149.2|7146.4|7150.6|7147.8|7149.2|7146.4|4
1626434500000|2021-07-16 11:21:40|7149.7|7146.9|7149.2|7146.4|7150.2|7147.4|7149.2|7146.4|1
1626434510000|2021-07-16 11:21:50|7148.2|7145.4|7148.7|7145.9|7149.1|7146.3|7148.2|7145.4|12
1626434520000|2021-07-16 11:22:00|7148.6|7145.8|7148.1|7145.3|7148.6|7145.8|7147.1|7144.3|10
1626434530000|2021-07-16 11:22:10|7147.7|7144.9|7145.1|7142.3|7148.1|7145.3|7145.1|7142.3|7
1626434540000|2021-07-16 11:22:20|7145.2|7142.4|7146.1|7143.3|7146.1|7143.3|7145.2|7142.4|11
1626434550000|2021-07-16 11:22:30|7146.2|7143.4|7147.1|7144.3|7147.1|7144.3|7146.1|7143.3|7
1626434560000|2021-07-16 11:22:40|7147.6|7144.8|7149.6|7146.8|7150.1|7147.3|7147.6|7144.8|4
1626434570000|2021-07-16 11:22:50|7149.2|7146.4|7149.2|7146.4|7150.1|7147.3|7149.2|7146.4|0
1626434580000|2021-07-16 11:23:00|7149.6|7146.8|7149.2|7146.4|7150.1|7147.3|7149.2|7146.4|2
1626434590000|2021-07-16 11:23:10|7149.7|7146.9|7149.2|7146.4|7150.1|7147.3|7149.1|7146.3|7
1626434600000|2021-07-16 11:23:20|7149.6|7146.8|7149.6|7146.8|7150.1|7147.3|7149.1|7146.3|6
1626434610000|2021-07-16 11:23:30|7149.7|7146.9|7151.1|7148.3|7151.1|7148.3|7149.7|7146.9|2
1626434620000|2021-07-16 11:23:40|7150.2|7147.4|7151.1|7148.3|7151.2|7148.4|7150.2|7147.4|3
1626434630000|2021-07-16 11:23:50|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7149.2|7146.4|3
1626434640000|2021-07-16 11:24:00|7150.1|7147.3|7151.2|7148.4|7151.2|7148.4|7150.1|7147.3|4
1626434650000|2021-07-16 11:24:10|7151.1|7148.3|7151.6|7148.8|7152.1|7149.3|7151.1|7148.3|11
1626434660000|2021-07-16 11:24:20|7151.2|7148.4|7154.1|7151.3|7156.1|7153.3|7151.2|7148.4|48
1626434670000|2021-07-16 11:24:30|7154.6|7151.8|7154.2|7151.4|7155.2|7152.4|7152.1|7149.3|145
1626434680000|2021-07-16 11:24:40|7154.1|7151.3|7153.1|7150.3|7155.1|7152.3|7153.1|7150.3|5
1626434690000|2021-07-16 11:24:50|7153.2|7150.4|7154.2|7151.4|7154.2|7151.4|7153.1|7150.3|9
1626434710000|2021-07-16 11:25:10|7155.1|7152.3|7154.2|7151.4|7155.1|7152.3|7154.1|7151.3|4
1626434720000|2021-07-16 11:25:20|7154.1|7151.3|7152.7|7149.9|7154.1|7151.3|7152.2|7149.4|1
1626434730000|2021-07-16 11:25:30|7152.2|7149.4|7153.1|7150.3|7153.2|7150.4|7152.2|7149.4|3
1626434740000|2021-07-16 11:25:40|7153.2|7150.4|7152.2|7149.4|7153.2|7150.4|7151.7|7148.9|2
1626434750000|2021-07-16 11:25:50|7151.7|7148.9|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|3
1626434760000|2021-07-16 11:26:00|||||||||2
1626434770000|2021-07-16 11:26:10|7151.1|7148.3|7151.1|7148.3|7151.2|7148.4|7151.1|7148.3|1
1626434780000|2021-07-16 11:26:20|7150.1|7147.3|7151.6|7148.8|7151.6|7148.8|7150.1|7147.3|18
1626434790000|2021-07-16 11:26:30|7151.2|7148.4|7151.2|7148.4|7152.2|7149.4|7151.1|7148.3|5
1626434810000|2021-07-16 11:26:50|7152.1|7149.3|7154.2|7151.4|7154.2|7151.4|7151.2|7148.4|6
1626434820000|2021-07-16 11:27:00|7155.1|7152.3|7157.2|7154.4|7158.2|7155.4|7154.2|7151.4|23
1626434830000|2021-07-16 11:27:10|7156.2|7153.4|7155.2|7152.4|7156.2|7153.4|7155.2|7152.4|7
1626434840000|2021-07-16 11:27:20|7156.2|7153.4|7155.2|7152.4|7156.2|7153.4|7155.2|7152.4|1
1626434850000|2021-07-16 11:27:30|7154.2|7151.4|7155.1|7152.3|7155.2|7152.4|7154.2|7151.4|2
1626434860000|2021-07-16 11:27:40|7155.2|7152.4|7154.2|7151.4|7155.2|7152.4|7153.2|7150.4|5
1626434870000|2021-07-16 11:27:50|||||||||1
1626434880000|2021-07-16 11:28:00|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|1
1626434890000|2021-07-16 11:28:10|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|3
1626434900000|2021-07-16 11:28:20|7154.1|7151.3|7153.2|7150.4|7154.2|7151.4|7153.2|7150.4|2
1626434910000|2021-07-16 11:28:30|7153.6|7150.8|7153.2|7150.4|7154.1|7151.3|7153.2|7150.4|3
1626434920000|2021-07-16 11:28:40|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|1
1626434930000|2021-07-16 11:28:50|7152.2|7149.4|7152.1|7149.3|7153.1|7150.3|7152.1|7149.3|3
1626434940000|2021-07-16 11:29:00|7151.2|7148.4|7150.2|7147.4|7152.1|7149.3|7149.1|7146.3|22
1626434950000|2021-07-16 11:29:10|7150.6|7147.8|7151.6|7148.8|7152.1|7149.3|7150.2|7147.4|3
1626434960000|2021-07-16 11:29:20|7152.1|7149.3|7151.6|7148.8|7152.1|7149.3|7151.2|7148.4|0
1626434970000|2021-07-16 11:29:30|7151.1|7148.3|7152.1|7149.3|7152.1|7149.3|7149.1|7146.3|10
1626434980000|2021-07-16 11:29:40|7152.2|7149.4|7151.2|7148.4|7152.2|7149.4|7151.1|7148.3|1
1626434990000|2021-07-16 11:29:50|7151.6|7148.8|7151.1|7148.3|7151.6|7148.8|7151.1|7148.3|0
1626435000000|2021-07-16 11:30:00|7151.2|7148.4|7150.1|7147.3|7151.2|7148.4|7149.2|7146.4|3
1626435010000|2021-07-16 11:30:10|7149.2|7146.4|7150.1|7147.3|7150.1|7147.3|7149.2|7146.4|4
1626435020000|2021-07-16 11:30:20|7151.1|7148.3|7150.1|7147.3|7151.1|7148.3|7149.2|7146.4|4
1626435030000|2021-07-16 11:30:30|7149.2|7146.4|7148.2|7145.4|7149.6|7146.8|7148.2|7145.4|3
1626435040000|2021-07-16 11:30:40|7148.6|7145.8|7150.1|7147.3|7150.1|7147.3|7148.1|7145.3|6
1626435050000|2021-07-16 11:30:50|7151.1|7148.3|7150.1|7147.3|7151.1|7148.3|7149.6|7146.8|3
1626435060000|2021-07-16 11:31:00|7149.2|7146.4|7150.1|7147.3|7150.1|7147.3|7149.2|7146.4|5
1626435070000|2021-07-16 11:31:10|7150.2|7147.4|7151.6|7148.8|7151.6|7148.8|7150.1|7147.3|5
1626435080000|2021-07-16 11:31:20|7151.2|7148.4|7151.1|7148.3|7151.2|7148.4|7151.1|7148.3|1
1626435090000|2021-07-16 11:31:30|7150.6|7147.8|7149.7|7146.9|7150.6|7147.8|7149.7|7146.9|5
1626435100000|2021-07-16 11:31:40|7150.1|7147.3|7149.6|7146.8|7150.1|7147.3|7149.2|7146.4|3
1626435110000|2021-07-16 11:31:50|7149.2|7146.4|7149.2|7146.4|7150.1|7147.3|7149.2|7146.4|1
1626435120000|2021-07-16 11:32:00|7150.1|7147.3|7149.1|7146.3|7150.1|7147.3|7148.1|7145.3|3
1626435140000|2021-07-16 11:32:20|7149.2|7146.4|7150.2|7147.4|7151.1|7148.3|7149.2|7146.4|4
1626435150000|2021-07-16 11:32:30|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|0
1626435160000|2021-07-16 11:32:40|7150.7|7147.9|7149.2|7146.4|7150.7|7147.9|7149.2|7146.4|3
1626435170000|2021-07-16 11:32:50|7150.1|7147.3|7150.2|7147.4|7151.1|7148.3|7150.1|7147.3|0
1626435180000|2021-07-16 11:33:00|7150.1|7147.3|7150.2|7147.4|7150.2|7147.4|7149.2|7146.4|2
1626435190000|2021-07-16 11:33:10|7150.1|7147.3|7150.2|7147.4|7150.2|7147.4|7150.1|7147.3|2
1626435200000|2021-07-16 11:33:20|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7150.2|7147.4|1
1626435210000|2021-07-16 11:33:30|||||||||3
1626435220000|2021-07-16 11:33:40|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|1
1626435230000|2021-07-16 11:33:50|7151.1|7148.3|7151.2|7148.4|7152.1|7149.3|7151.1|7148.3|4
1626435240000|2021-07-16 11:34:00|7151.6|7148.8|7152.2|7149.4|7153.1|7150.3|7151.2|7148.4|10
1626435250000|2021-07-16 11:34:10|7152.1|7149.3|7152.2|7149.4|7152.7|7149.9|7152.1|7149.3|1
1626435260000|2021-07-16 11:34:20|7152.7|7149.9|7152.1|7149.3|7152.7|7149.9|7151.2|7148.4|2
1626435270000|2021-07-16 11:34:30|7151.2|7148.4|7150.7|7147.9|7151.2|7148.4|7150.2|7147.4|4
1626435280000|2021-07-16 11:34:40|7150.2|7147.4|7149.2|7146.4|7150.7|7147.9|7149.1|7146.3|2
1626435290000|2021-07-16 11:34:50|7149.1|7146.3|7149.1|7146.3|7149.7|7146.9|7148.1|7145.3|4
1626435300000|2021-07-16 11:35:00|7149.2|7146.4|7151.1|7148.3|7151.2|7148.4|7148.1|7145.3|6
1626435310000|2021-07-16 11:35:10|7150.6|7147.8|7150.2|7147.4|7150.6|7147.8|7150.1|7147.3|1
1626435330000|2021-07-16 11:35:30|7150.1|7147.3|7149.2|7146.4|7150.2|7147.4|7149.2|7146.4|1
1626435340000|2021-07-16 11:35:40|7148.2|7145.4|7150.2|7147.4|7150.2|7147.4|7148.1|7145.3|4
1626435350000|2021-07-16 11:35:50|7150.4|7147.6|7151.2|7148.4|7154.1|7151.3|7150.4|7147.6|50
1626435360000|2021-07-16 11:36:00|7151.7|7148.9|7151.2|7148.4|7151.7|7148.9|7150.7|7147.9|10
1626435370000|2021-07-16 11:36:10|||||||||2
1626435380000|2021-07-16 11:36:20|||||||||3
1626435390000|2021-07-16 11:36:30|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|3
1626435400000|2021-07-16 11:36:40|7150.2|7147.4|7151.1|7148.3|7151.1|7148.3|7150.2|7147.4|0
1626435410000|2021-07-16 11:36:50|7150.7|7147.9|7150.2|7147.4|7151.1|7148.3|7150.2|7147.4|0
1626435420000|2021-07-16 11:37:00|7150.1|7147.3|7149.2|7146.4|7151.1|7148.3|7149.2|7146.4|4
1626435430000|2021-07-16 11:37:10|7150.1|7147.3|7150.2|7147.4|7150.6|7147.8|7150.1|7147.3|16
1626435450000|2021-07-16 11:37:30|7150.1|7147.3|7149.2|7146.4|7150.1|7147.3|7149.2|7146.4|2
1626435460000|2021-07-16 11:37:40|7149.7|7146.9|7150.2|7147.4|7150.3|7147.5|7149.2|7146.4|200
1626435470000|2021-07-16 11:37:50|7150.3|7147.5|7151.2|7148.4|7151.2|7148.4|7150.3|7147.5|3
1626435480000|2021-07-16 11:38:00|7151.3|7148.5|7154.8|7152|7154.8|7152|7151.3|7148.5|25
1626435490000|2021-07-16 11:38:10|7154.3|7151.5|7156.3|7153.5|7156.3|7153.5|7154.3|7151.5|5
1626435500000|2021-07-16 11:38:20|7156.2|7153.4|7155.3|7152.5|7156.2|7153.4|7155.2|7152.4|3
1626435510000|2021-07-16 11:38:30|7155.7|7152.9|7155.3|7152.5|7156.2|7153.4|7155.3|7152.5|1
1626435520000|2021-07-16 11:38:40|7155.8|7153|7155.3|7152.5|7156.2|7153.4|7155.3|7152.5|110
1626435530000|2021-07-16 11:38:50|7154.3|7151.5|7155.3|7152.5|7155.3|7152.5|7154.3|7151.5|3
1626435540000|2021-07-16 11:39:00|7155.7|7152.9|7154.2|7151.4|7155.8|7153|7154.2|7151.4|2
1626435550000|2021-07-16 11:39:10|7154.7|7151.9|7154.7|7151.9|7155.2|7152.4|7154.2|7151.4|4
1626435560000|2021-07-16 11:39:20|7154.2|7151.4|7155.2|7152.4|7157.2|7154.4|7154.2|7151.4|7
1626435570000|2021-07-16 11:39:30|7155.3|7152.5|7157.2|7154.4|7157.2|7154.4|7155.3|7152.5|4
1626435580000|2021-07-16 11:39:40|7156.3|7153.5|7158.2|7155.4|7158.2|7155.4|7156.3|7153.5|3
1626435590000|2021-07-16 11:39:50|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.2|7155.4|9
1626435600000|2021-07-16 11:40:00|7158.2|7155.4|7157.2|7154.4|7158.3|7155.5|7156.2|7153.4|12
1626435610000|2021-07-16 11:40:10|7156.7|7153.9|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|24
1626435620000|2021-07-16 11:40:20|7156.7|7153.9|7157.2|7154.4|7157.3|7154.5|7156.7|7153.9|7
1626435630000|2021-07-16 11:40:30|7157.3|7154.5|7158.2|7155.4|7159.2|7156.4|7157.3|7154.5|3
1626435640000|2021-07-16 11:40:40|7158.3|7155.5|7158.7|7155.9|7159.2|7156.4|7158.3|7155.5|0
1626435650000|2021-07-16 11:40:50|7159.2|7156.4|7159.2|7156.4|7159.3|7156.5|7158.2|7155.4|28
1626435660000|2021-07-16 11:41:00|7158.2|7155.4|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|3
1626435670000|2021-07-16 11:41:10|7158.3|7155.5|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|3
1626435680000|2021-07-16 11:41:20|7159.3|7156.5|7162.2|7159.4|7162.2|7159.4|7159.3|7156.5|34
1626435690000|2021-07-16 11:41:30|7161.3|7158.5|7162.2|7159.4|7163.2|7160.4|7161.3|7158.5|6
1626435700000|2021-07-16 11:41:40|7162.3|7159.5|7162.2|7159.4|7162.3|7159.5|7161.3|7158.5|7
1626435710000|2021-07-16 11:41:50|7161.3|7158.5|7162.3|7159.5|7163.2|7160.4|7161.3|7158.5|5
1626435720000|2021-07-16 11:42:00|7162.8|7160|7162.2|7159.4|7162.8|7160|7161.7|7158.9|4
1626435730000|2021-07-16 11:42:10|7162.3|7159.5|7164.2|7161.4|7165.2|7162.4|7162.2|7159.4|10
1626435740000|2021-07-16 11:42:20|7164.3|7161.5|7165.3|7162.5|7165.3|7162.5|7164.2|7161.4|20
1626435750000|2021-07-16 11:42:30|7165.2|7162.4|7165.2|7162.4|7166.2|7163.4|7164.8|7162|25
1626435760000|2021-07-16 11:42:40|7165.3|7162.5|7165.2|7162.4|7166.2|7163.4|7164.2|7161.4|10
1626435770000|2021-07-16 11:42:50|7164.3|7161.5|7164.2|7161.4|7164.3|7161.5|7163.3|7160.5|5
1626435780000|2021-07-16 11:43:00|7163.3|7160.5|7165.2|7162.4|7165.2|7162.4|7162.8|7160|10
1626435790000|2021-07-16 11:43:10|7165.3|7162.5|7165.2|7162.4|7165.3|7162.5|7165.2|7162.4|1
1626435800000|2021-07-16 11:43:20|7165.3|7162.5|7165.3|7162.5|7166.2|7163.4|7165.3|7162.5|11
1626435810000|2021-07-16 11:43:30|7166.2|7163.4|7165.3|7162.5|7166.2|7163.4|7165.3|7162.5|11
1626435820000|2021-07-16 11:43:40|7166.3|7163.5|7165.3|7162.5|7166.3|7163.5|7165.3|7162.5|18
1626435830000|2021-07-16 11:43:50|7165.8|7163|7164.3|7161.5|7165.8|7163|7164.3|7161.5|12
1626435840000|2021-07-16 11:44:00|7164.2|7161.4|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|8
1626435850000|2021-07-16 11:44:10|7163.7|7160.9|7165.2|7162.4|7165.2|7162.4|7163.7|7160.9|4
1626435860000|2021-07-16 11:44:20|7165.3|7162.5|7165.2|7162.4|7165.3|7162.5|7165.2|7162.4|1
1626435870000|2021-07-16 11:44:30|7165.3|7162.5|7166.2|7163.4|7166.3|7163.5|7165.3|7162.5|0
1626435880000|2021-07-16 11:44:40|7165.3|7162.5|7165.7|7162.9|7166.2|7163.4|7165.3|7162.5|0
1626435890000|2021-07-16 11:44:50|7166.2|7163.4|7166.2|7163.4|7167.3|7164.5|7165.3|7162.5|15
1626435900000|2021-07-16 11:45:00|7166.3|7163.5|7166.2|7163.4|7166.3|7163.5|7166.2|7163.4|3
1626435910000|2021-07-16 11:45:10|7165.3|7162.5|7163.2|7160.4|7165.3|7162.5|7163.2|7160.4|7
1626435920000|2021-07-16 11:45:20|7163.3|7160.5|7165.2|7162.4|7165.2|7162.4|7163.3|7160.5|2
1626435930000|2021-07-16 11:45:30|7165.3|7162.5|7163.2|7160.4|7165.3|7162.5|7163.2|7160.4|2
1626435940000|2021-07-16 11:45:40|7163.3|7160.5|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|4
1626435950000|2021-07-16 11:45:50|7162.7|7159.9|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|8
1626435960000|2021-07-16 11:46:00|7161.7|7158.9|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|6
1626435970000|2021-07-16 11:46:10|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7
1626435980000|2021-07-16 11:46:20|||||||||1
1626435990000|2021-07-16 11:46:30|||||||||1
1626436000000|2021-07-16 11:46:40|7162.7|7159.9|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|5
1626436010000|2021-07-16 11:46:50|7162.7|7159.9|7162.2|7159.4|7162.7|7159.9|7162.2|7159.4|3
1626436020000|2021-07-16 11:47:00|||||||||9
1626436030000|2021-07-16 11:47:10|7162.3|7159.5|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|1
1626436040000|2021-07-16 11:47:20|7162.3|7159.5|7162.2|7159.4|7162.3|7159.5|7162.2|7159.4|2
1626436050000|2021-07-16 11:47:30|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|0
1626436060000|2021-07-16 11:47:40|7162.7|7159.9|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|0
1626436070000|2021-07-16 11:47:50|7162.7|7159.9|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|0
1626436080000|2021-07-16 11:48:00|7162.7|7159.9|7161.2|7158.4|7163.2|7160.4|7161.2|7158.4|29
1626436090000|2021-07-16 11:48:10|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|14
1626436100000|2021-07-16 11:48:20|7159.2|7156.4|7159.2|7156.4|7159.7|7156.9|7159.2|7156.4|8
1626436110000|2021-07-16 11:48:30|7159.7|7156.9|7159.2|7156.4|7159.7|7156.9|7159.2|7156.4|5
1626436120000|2021-07-16 11:48:40|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|4
1626436130000|2021-07-16 11:48:50|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|2
1626436140000|2021-07-16 11:49:00|7159.7|7156.9|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|6
1626436150000|2021-07-16 11:49:10|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|3
1626436170000|2021-07-16 11:49:30|7159.3|7156.5|7159.2|7156.4|7159.3|7156.5|7159.2|7156.4|9
1626436180000|2021-07-16 11:49:40|7159.3|7156.5|7160.2|7157.4|7160.2|7157.4|7159.3|7156.5|0
1626436190000|2021-07-16 11:49:50|7160.1|7157.3|7159.7|7156.9|7160.1|7157.3|7159.7|7156.9|15
1626436200000|2021-07-16 11:50:00|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|23
1626436210000|2021-07-16 11:50:10|||||||||1
1626436220000|2021-07-16 11:50:20|||||||||2
1626436230000|2021-07-16 11:50:30|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|2
1626436240000|2021-07-16 11:50:40|7158.2|7155.4|7159.2|7156.4|7159.2|7156.4|7157.2|7154.4|19
1626436250000|2021-07-16 11:50:50|7158.7|7155.9|7159.2|7156.4|7159.2|7156.4|7158.7|7155.9|2
1626436260000|2021-07-16 11:51:00|7160.1|7157.3|7160.2|7157.4|7161.2|7158.4|7160.1|7157.3|25
1626436270000|2021-07-16 11:51:10|||||||||5
1626436290000|2021-07-16 11:51:30|7160.3|7157.5|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|3
1626436300000|2021-07-16 11:51:40|7162.2|7159.4|7164.2|7161.4|7165.1|7162.3|7162.2|7159.4|15
1626436310000|2021-07-16 11:51:50|7165.2|7162.4|7163.2|7160.4|7165.2|7162.4|7163.2|7160.4|5
1626436320000|2021-07-16 11:52:00|7163.7|7160.9|7162.2|7159.4|7163.7|7160.9|7162.2|7159.4|5
1626436330000|2021-07-16 11:52:10|7162.7|7159.9|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|6
1626436340000|2021-07-16 11:52:20|7161.2|7158.4|7160.2|7157.4|7161.7|7158.9|7160.2|7157.4|7
1626436350000|2021-07-16 11:52:30|7161.1|7158.3|7161.2|7158.4|7162.2|7159.4|7160.2|7157.4|18
1626436360000|2021-07-16 11:52:40|7161.7|7158.9|7161.7|7158.9|7162.2|7159.4|7161.2|7158.4|1
1626436370000|2021-07-16 11:52:50|7162.2|7159.4|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|2
1626436380000|2021-07-16 11:53:00|7160.3|7157.5|7159.2|7156.4|7160.3|7157.5|7159.2|7156.4|4
1626436390000|2021-07-16 11:53:10|||||||||1
1626436400000|2021-07-16 11:53:20|7158.2|7155.4|7158.2|7155.4|7159.2|7156.4|7158.2|7155.4|4
1626436410000|2021-07-16 11:53:30|7158.7|7155.9|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|0
1626436420000|2021-07-16 11:53:40|7158.7|7155.9|7156.2|7153.4|7158.7|7155.9|7156.2|7153.4|15
1626436430000|2021-07-16 11:53:50|7157.2|7154.4|7157.2|7154.4|7157.7|7154.9|7156.7|7153.9|0
1626436440000|2021-07-16 11:54:00|7157.7|7154.9|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|1
1626436450000|2021-07-16 11:54:10|7157.7|7154.9|7157.7|7154.9|7158.2|7155.4|7157.2|7154.4|6
1626436460000|2021-07-16 11:54:20|7157.2|7154.4|7156.2|7153.4|7157.2|7154.4|7156.2|7153.4|26
1626436470000|2021-07-16 11:54:30|7155.7|7152.9|7154.2|7151.4|7156.2|7153.4|7154.2|7151.4|22
1626436480000|2021-07-16 11:54:40|7153.3|7150.5|7153.2|7150.4|7153.3|7150.5|7151.2|7148.4|28
1626436490000|2021-07-16 11:54:50|7153.7|7150.9|7152.3|7149.5|7153.7|7150.9|7152.2|7149.4|7
1626436500000|2021-07-16 11:55:00|7153.2|7150.4|7153.7|7150.9|7154.2|7151.4|7152.2|7149.4|14
1626436510000|2021-07-16 11:55:10|7153.3|7150.5|7154.2|7151.4|7154.2|7151.4|7153.2|7150.4|5
1626436520000|2021-07-16 11:55:20|7153.3|7150.5|7153.2|7150.4|7153.3|7150.5|7152.3|7149.5|2
1626436530000|2021-07-16 11:55:30|7153.7|7150.9|7153.7|7150.9|7154.2|7151.4|7153.2|7150.4|21
1626436540000|2021-07-16 11:55:40|7153.2|7150.4|7154.2|7151.4|7154.2|7151.4|7153.2|7150.4|1
1626436550000|2021-07-16 11:55:50|7153.7|7150.9|7153.2|7150.4|7153.7|7150.9|7153.2|7150.4|0
1626436560000|2021-07-16 11:56:00|||||||||4
1626436570000|2021-07-16 11:56:10|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|2
1626436580000|2021-07-16 11:56:20|7153.7|7150.9|7153.2|7150.4|7154.2|7151.4|7153.2|7150.4|2
1626436590000|2021-07-16 11:56:30|7152.3|7149.5|7152.2|7149.4|7152.3|7149.5|7152.2|7149.4|5
1626436610000|2021-07-16 11:56:50|7152.7|7149.9|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|2
1626436620000|2021-07-16 11:57:00|7153.2|7150.4|7154.2|7151.4|7154.2|7151.4|7151.3|7148.5|3
1626436630000|2021-07-16 11:57:10|7153.2|7150.4|7155.2|7152.4|7155.2|7152.4|7153.2|7150.4|21
1626436640000|2021-07-16 11:57:20|7155.7|7152.9|7155.2|7152.4|7155.7|7152.9|7155.2|7152.4|0
1626436650000|2021-07-16 11:57:30|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|4
1626436660000|2021-07-16 11:57:40|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|0
1626436670000|2021-07-16 11:57:50|7158.2|7155.4|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|5
1626436680000|2021-07-16 11:58:00|7158.2|7155.4|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|2
1626436690000|2021-07-16 11:58:10|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|3
1626436700000|2021-07-16 11:58:20|7156.7|7153.9|7157.2|7154.4|7158.2|7155.4|7156.7|7153.9|5
1626436710000|2021-07-16 11:58:30|||||||||2
1626436720000|2021-07-16 11:58:40|7156.3|7153.5|7157.2|7154.4|7157.2|7154.4|7156.3|7153.5|1
1626436740000|2021-07-16 11:59:00|7156.7|7153.9|7157.2|7154.4|7157.2|7154.4|7156.7|7153.9|1
1626436760000|2021-07-16 11:59:20|7156.2|7153.4|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|4
1626436770000|2021-07-16 11:59:30|7156.3|7153.5|7157.2|7154.4|7157.2|7154.4|7156.3|7153.5|2
1626436800000|2021-07-16 12:00:00|7158.2|7155.4|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|9
1626436810000|2021-07-16 12:00:10|7160.1|7157.3|7158.2|7155.4|7161.2|7158.4|7158.2|7155.4|12
1626436820000|2021-07-16 12:00:20|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|3
1626436830000|2021-07-16 12:00:30|7156.3|7153.5|7155.2|7152.4|7156.3|7153.5|7155.2|7152.4|5
1626436840000|2021-07-16 12:00:40|7154.7|7151.9|7155.2|7152.4|7156.2|7153.4|7154.7|7151.9|0
1626436850000|2021-07-16 12:00:50|7154.7|7151.9|7155.2|7152.4|7155.2|7152.4|7153.2|7150.4|7
1626436860000|2021-07-16 12:01:00|7156.2|7153.4|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|3
1626436870000|2021-07-16 12:01:10|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|2
1626436880000|2021-07-16 12:01:20|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|0
1626436890000|2021-07-16 12:01:30|7156.2|7153.4|7158.2|7155.4|7158.2|7155.4|7156.2|7153.4|9
1626436900000|2021-07-16 12:01:40|7159.2|7156.4|7161.2|7158.4|7161.2|7158.4|7158.2|7155.4|4
1626436910000|2021-07-16 12:01:50|7161.3|7158.5|7163.2|7160.4|7164.2|7161.4|7161.3|7158.5|18
1626436920000|2021-07-16 12:02:00|7163.3|7160.5|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|7
1626436930000|2021-07-16 12:02:10|7164.2|7161.4|7164.7|7161.9|7165.2|7162.4|7164.2|7161.4|4
1626436940000|2021-07-16 12:02:20|7164.2|7161.4|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|4
1626436950000|2021-07-16 12:02:30|7166.1|7163.3|7165.2|7162.4|7166.2|7163.4|7165.2|7162.4|5
1626436960000|2021-07-16 12:02:40|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|2
1626436970000|2021-07-16 12:02:50|7164.3|7161.5|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|4
1626436980000|2021-07-16 12:03:00|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|3
1626436990000|2021-07-16 12:03:10|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|3
1626437000000|2021-07-16 12:03:20|7165.1|7162.3|7163.2|7160.4|7165.1|7162.3|7163.2|7160.4|5
1626437010000|2021-07-16 12:03:30|7162.2|7159.4|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|9
1626437020000|2021-07-16 12:03:40|7162.7|7159.9|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|3
1626437030000|2021-07-16 12:03:50|7160.2|7157.4|7160.2|7157.4|7161.2|7158.4|7159.7|7156.9|12
1626437040000|2021-07-16 12:04:00|7160.1|7157.3|7160.2|7157.4|7160.3|7157.5|7159.2|7156.4|2
1626437050000|2021-07-16 12:04:10|7160.3|7157.5|7161.2|7158.4|7161.2|7158.4|7160.3|7157.5|1
1626437060000|2021-07-16 12:04:20|7160.7|7157.9|7160.2|7157.4|7160.7|7157.9|7160.2|7157.4|1
1626437070000|2021-07-16 12:04:30|||||||||2
1626437080000|2021-07-16 12:04:40|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|1
1626437090000|2021-07-16 12:04:50|7161.2|7158.4|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|0
1626437100000|2021-07-16 12:05:00|7162.3|7159.5|7163.2|7160.4|7164.2|7161.4|7162.2|7159.4|7
1626437110000|2021-07-16 12:05:10|7162.3|7159.5|7162.2|7159.4|7162.3|7159.5|7162.2|7159.4|1
1626437120000|2021-07-16 12:05:20|7163.1|7160.3|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|2
1626437130000|2021-07-16 12:05:30|7163.2|7160.4|7162.2|7159.4|7164.2|7161.4|7162.2|7159.4|4
1626437140000|2021-07-16 12:05:40|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|266
1626437150000|2021-07-16 12:05:50|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7161.2|7158.4|8
1626437160000|2021-07-16 12:06:00|7162.2|7159.4|7162.1|7159.3|7162.2|7159.4|7162.1|7159.3|4
1626437170000|2021-07-16 12:06:10|7162.2|7159.4|7162.1|7159.3|7162.2|7159.4|7162.1|7159.3|2
1626437180000|2021-07-16 12:06:20|7162.2|7159.4|7162.2|7159.4|7163.1|7160.3|7162.1|7159.3|2
1626437190000|2021-07-16 12:06:30|7162.1|7159.3|7162.1|7159.3|7163.1|7160.3|7161.2|7158.4|8
1626437200000|2021-07-16 12:06:40|7162.2|7159.4|7160.1|7157.3|7162.2|7159.4|7160.1|7157.3|6
1626437210000|2021-07-16 12:06:50|7161.1|7158.3|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|3
1626437220000|2021-07-16 12:07:00|7161.6|7158.8|7161.2|7158.4|7162.1|7159.3|7161.2|7158.4|1
1626437230000|2021-07-16 12:07:10|7162.1|7159.3|7161.2|7158.4|7163.1|7160.3|7161.2|7158.4|1
1626437240000|2021-07-16 12:07:20|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7161.6|7158.8|1
1626437250000|2021-07-16 12:07:30|7163.1|7160.3|7164.1|7161.3|7164.2|7161.4|7163.1|7160.3|2
1626437260000|2021-07-16 12:07:40|7163.6|7160.8|7163.1|7160.3|7163.6|7160.8|7163.1|7160.3|1
1626437270000|2021-07-16 12:07:50|7162.6|7159.8|7162.1|7159.3|7162.6|7159.8|7161.1|7158.3|6
1626437280000|2021-07-16 12:08:00|7161.2|7158.4|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|9
1626437290000|2021-07-16 12:08:10|7162.6|7159.8|7162.1|7159.3|7162.6|7159.8|7162.1|7159.3|0
1626437300000|2021-07-16 12:08:20|7163.1|7160.3|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|2
1626437310000|2021-07-16 12:08:30|7162.2|7159.4|7162.1|7159.3|7163.6|7160.8|7162.1|7159.3|6
1626437320000|2021-07-16 12:08:40|7163.1|7160.3|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|0
1626437330000|2021-07-16 12:08:50|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|0
1626437340000|2021-07-16 12:09:00|7161.6|7158.8|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|2
1626437350000|2021-07-16 12:09:10|||||||||2
1626437360000|2021-07-16 12:09:20|7161.2|7158.4|7161.1|7158.3|7161.2|7158.4|7160.2|7157.4|1
1626437370000|2021-07-16 12:09:30|7161.2|7158.4|7161.1|7158.3|7161.2|7158.4|7161.1|7158.3|2
1626437380000|2021-07-16 12:09:40|||||||||1
1626437390000|2021-07-16 12:09:50|||||||||5
1626437400000|2021-07-16 12:10:00|7161.2|7158.4|7163.1|7160.3|7163.1|7160.3|7161.2|7158.4|2
1626437410000|2021-07-16 12:10:10|7163.2|7160.4|7163.1|7160.3|7163.2|7160.4|7163.1|7160.3|3
1626437420000|2021-07-16 12:10:20|7164.1|7161.3|7164.1|7161.3|7164.2|7161.4|7163.6|7160.8|5
1626437430000|2021-07-16 12:10:30|7164.2|7161.4|7165.1|7162.3|7165.2|7162.4|7164.1|7161.3|10
1626437440000|2021-07-16 12:10:40|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7
1626437450000|2021-07-16 12:10:50|7165.1|7162.3|7164.1|7161.3|7165.2|7162.4|7163.2|7160.4|7
1626437460000|2021-07-16 12:11:00|7164.2|7161.4|7164.1|7161.3|7164.2|7161.4|7162.2|7159.4|14
1626437470000|2021-07-16 12:11:10|7163.6|7160.8|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|2
1626437480000|2021-07-16 12:11:20|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|6
1626437490000|2021-07-16 12:11:30|7163.2|7160.4|7163.1|7160.3|7163.2|7160.4|7162.2|7159.4|3
1626437500000|2021-07-16 12:11:40|7163.2|7160.4|7163.2|7160.4|7163.6|7160.8|7163.2|7160.4|0
1626437510000|2021-07-16 12:11:50|7162.7|7159.9|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|2
1626437520000|2021-07-16 12:12:00|7161.2|7158.4|7159.1|7156.3|7161.2|7158.4|7159.1|7156.3|8
1626437530000|2021-07-16 12:12:10|7159.2|7156.4|7159.1|7156.3|7159.2|7156.4|7159.1|7156.3|5
1626437540000|2021-07-16 12:12:20|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|0
1626437550000|2021-07-16 12:12:30|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7158.2|7155.4|2
1626437560000|2021-07-16 12:12:40|7159.2|7156.4|7159.1|7156.3|7159.2|7156.4|7158.2|7155.4|2
1626437570000|2021-07-16 12:12:50|7159.2|7156.4|7159.2|7156.4|7160.1|7157.3|7159.1|7156.3|0
1626437580000|2021-07-16 12:13:00|7159.1|7156.3|7160.2|7157.4|7161.1|7158.3|7159.1|7156.3|2
1626437590000|2021-07-16 12:13:10|7160.1|7157.3|7161.1|7158.3|7161.2|7158.4|7159.2|7156.4|3
1626437600000|2021-07-16 12:13:20|7160.1|7157.3|7161.1|7158.3|7161.1|7158.3|7160.1|7157.3|1
1626437610000|2021-07-16 12:13:30|7161.2|7158.4|7160.1|7157.3|7162.1|7159.3|7160.1|7157.3|0
1626437620000|2021-07-16 12:13:40|7161.1|7158.3|7161.1|7158.3|7161.2|7158.4|7161.1|7158.3|0
1626437630000|2021-07-16 12:13:50|7161.2|7158.4|7160.1|7157.3|7161.2|7158.4|7160.1|7157.3|4
1626437640000|2021-07-16 12:14:00|7159.6|7156.8|7160.2|7157.4|7161.6|7158.8|7159.1|7156.3|9
1626437650000|2021-07-16 12:14:10|7160.1|7157.3|7161.1|7158.3|7161.1|7158.3|7159.6|7156.8|7
1626437660000|2021-07-16 12:14:20|7162.1|7159.3|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|4
1626437670000|2021-07-16 12:14:30|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.2|7158.4|1
1626437680000|2021-07-16 12:14:40|7162.1|7159.3|7162.1|7159.3|7162.2|7159.4|7162.1|7159.3|4
1626437690000|2021-07-16 12:14:50|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|2
1626437700000|2021-07-16 12:15:00|7160.7|7157.9|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|1
1626437710000|2021-07-16 12:15:10|7161.2|7158.4|7160.2|7157.4|7162.1|7159.3|7160.2|7157.4|2
1626437720000|2021-07-16 12:15:20|7160.7|7157.9|7161.2|7158.4|7161.2|7158.4|7160.7|7157.9|0
1626437730000|2021-07-16 12:15:30|7161.1|7158.3|7161.6|7158.8|7161.6|7158.8|7160.1|7157.3|10
1626437740000|2021-07-16 12:15:40|7162.1|7159.3|7160.1|7157.3|7162.1|7159.3|7160.1|7157.3|3
1626437750000|2021-07-16 12:15:50|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7160.1|7157.3|1
1626437760000|2021-07-16 12:16:00|7159.6|7156.8|7160.1|7157.3|7160.1|7157.3|7159.1|7156.3|7
1626437770000|2021-07-16 12:16:10|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7158.1|7155.3|5
1626437780000|2021-07-16 12:16:20|7159.6|7156.8|7160.1|7157.3|7160.1|7157.3|7159.6|7156.8|1
1626437790000|2021-07-16 12:16:30|7159.6|7156.8|7155.1|7152.3|7159.6|7156.8|7155.1|7152.3|20
1626437800000|2021-07-16 12:16:40|7156.1|7153.3|7152.1|7149.3|7156.1|7153.3|7152.1|7149.3|18
1626437810000|2021-07-16 12:16:50|7152.2|7149.4|7154.1|7151.3|7154.1|7151.3|7152.1|7149.3|8
1626437820000|2021-07-16 12:17:00|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|206
1626437840000|2021-07-16 12:17:20|7154.1|7151.3|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|5
1626437850000|2021-07-16 12:17:30|||||||||2
1626437860000|2021-07-16 12:17:40|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|1
1626437870000|2021-07-16 12:17:50|7154.2|7151.4|7154.2|7151.4|7155.1|7152.3|7154.2|7151.4|2
1626437880000|2021-07-16 12:18:00|7154.1|7151.3|7154.6|7151.8|7154.6|7151.8|7153.1|7150.3|8
1626437890000|2021-07-16 12:18:10|7154.1|7151.3|7154.1|7151.3|7155.1|7152.3|7153.1|7150.3|9
1626437900000|2021-07-16 12:18:20|7153.6|7150.8|7153.1|7150.3|7153.6|7150.8|7153.1|7150.3|3
1626437910000|2021-07-16 12:18:30|7154.1|7151.3|7153.1|7150.3|7154.1|7151.3|7152.1|7149.3|48
1626437920000|2021-07-16 12:18:40|7153.2|7150.4|7153.1|7150.3|7153.2|7150.4|7152.6|7149.8|4
1626437930000|2021-07-16 12:18:50|7152.2|7149.4|7150.1|7147.3|7152.2|7149.4|7150.1|7147.3|8
1626437940000|2021-07-16 12:19:00|7150.6|7147.8|7148.1|7145.3|7151.1|7148.3|7147.6|7144.8|12
1626437950000|2021-07-16 12:19:10|7147.6|7144.8|7148.1|7145.3|7149.1|7146.3|7147.1|7144.3|15
1626437960000|2021-07-16 12:19:20|7149.1|7146.3|7149.1|7146.3|7150.1|7147.3|7149.1|7146.3|3
1626437970000|2021-07-16 12:19:30|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7147.2|7144.4|7
1626437980000|2021-07-16 12:19:40|7147.2|7144.4|7150.1|7147.3|7150.1|7147.3|7147.1|7144.3|12
1626437990000|2021-07-16 12:19:50|7150.6|7147.8|7151.1|7148.3|7151.1|7148.3|7150.1|7147.3|4
1626438000000|2021-07-16 12:20:00|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7151.1|7148.3|4
1626438010000|2021-07-16 12:20:10|7152.2|7149.4|7154.1|7151.3|7155.1|7152.3|7152.2|7149.4|10
1626438020000|2021-07-16 12:20:20|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|5
1626438030000|2021-07-16 12:20:30|7154.1|7151.3|7153.1|7150.3|7154.1|7151.3|7153.1|7150.3|26
1626438040000|2021-07-16 12:20:40|7152.2|7149.4|7152.1|7149.3|7152.6|7149.8|7152.1|7149.3|4
1626438050000|2021-07-16 12:20:50|7152.2|7149.4|7153.1|7150.3|7153.1|7150.3|7152.1|7149.3|10
1626438060000|2021-07-16 12:21:00|7154.1|7151.3|7154.2|7151.4|7155.1|7152.3|7154.1|7151.3|8
1626438070000|2021-07-16 12:21:10|7154.6|7151.8|7154.1|7151.3|7154.6|7151.8|7154.1|7151.3|1
1626438080000|2021-07-16 12:21:20|7154.2|7151.4|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|0
1626438090000|2021-07-16 12:21:30|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|1
1626438110000|2021-07-16 12:21:50|7155.2|7152.4|7157.1|7154.3|7157.1|7154.3|7155.1|7152.3|16
1626438120000|2021-07-16 12:22:00|7157.2|7154.4|7157.6|7154.8|7157.6|7154.8|7157.2|7154.4|5
1626438130000|2021-07-16 12:22:10|7157.2|7154.4|7157.6|7154.8|7158.1|7155.3|7157.1|7154.3|6
1626438140000|2021-07-16 12:22:20|7158.1|7155.3|7159.6|7156.8|7160.6|7157.8|7158.1|7155.3|47
1626438150000|2021-07-16 12:22:30|7160.1|7157.3|7158.1|7155.3|7160.1|7157.3|7157.2|7154.4|34
1626438160000|2021-07-16 12:22:40|7157.2|7154.4|7157.1|7154.3|7157.2|7154.4|7157.1|7154.3|13
1626438170000|2021-07-16 12:22:50|7157.6|7154.8|7156.1|7153.3|7157.6|7154.8|7156.1|7153.3|8
1626438180000|2021-07-16 12:23:00|7157.1|7154.3|7157.2|7154.4|7157.2|7154.4|7155.2|7152.4|1
1626438190000|2021-07-16 12:23:10|7158.1|7155.3|7159.1|7156.3|7159.1|7156.3|7157.1|7154.3|1
1626438200000|2021-07-16 12:23:20|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7159.1|7156.3|5
1626438210000|2021-07-16 12:23:30|7161.1|7158.3|7163.1|7160.3|7163.1|7160.3|7161.1|7158.3|8
1626438220000|2021-07-16 12:23:40|7163.2|7160.4|7165.1|7162.3|7165.7|7162.3|7163.1|7160.3|20
1626438230000|2021-07-16 12:23:50|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7165.1|7162.3|4
1626438240000|2021-07-16 12:24:00|7164.6|7161.8|7164.1|7161.3|7165.1|7162.3|7164.1|7161.3|2
1626438250000|2021-07-16 12:24:10|7164.2|7161.4|7165.1|7162.3|7165.1|7162.3|7164.2|7161.4|1
1626438260000|2021-07-16 12:24:20|7164.6|7161.8|7166.1|7163.3|7167.1|7164.3|7162.2|7159.4|20
1626438270000|2021-07-16 12:24:30|7166.2|7163.4|7166.1|7163.3|7166.2|7163.4|7166.1|7163.3|4
1626438280000|2021-07-16 12:24:40|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7164.1|7161.3|2
1626438290000|2021-07-16 12:24:50|||||||||3
1626438300000|2021-07-16 12:25:00|7165.6|7162.8|7164.1|7161.3|7166.1|7163.3|7164.1|7161.3|4
1626438310000|2021-07-16 12:25:10|7165.1|7162.3|7166.1|7163.3|7166.1|7163.3|7165.1|7162.3|2
1626438320000|2021-07-16 12:25:20|7165.2|7162.4|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|2
1626438330000|2021-07-16 12:25:30|7165.6|7162.8|7166.1|7163.3|7166.1|7163.3|7165.1|7162.3|1
1626438340000|2021-07-16 12:25:40|7165.2|7162.4|7165.1|7162.3|7165.6|7162.8|7165.1|7162.3|2
1626438360000|2021-07-16 12:26:00|7165.2|7162.4|7164.2|7161.4|7166.1|7163.3|7164.2|7161.4|5
1626438370000|2021-07-16 12:26:10|7164.6|7161.8|7163.1|7160.3|7165.1|7162.3|7162.2|7159.4|10
1626438380000|2021-07-16 12:26:20|7163.2|7160.4|7163.1|7160.3|7163.2|7160.4|7162.2|7159.4|5
1626438390000|2021-07-16 12:26:30|7162.6|7159.8|7163.1|7160.3|7164.1|7161.3|7162.1|7159.3|19
1626438400000|2021-07-16 12:26:40|7162.2|7159.4|7162.6|7159.8|7162.6|7159.8|7162.2|7159.4|1
1626438410000|2021-07-16 12:26:50|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7162.2|7159.4|1
1626438420000|2021-07-16 12:27:00|7163.2|7160.4|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|3
1626438430000|2021-07-16 12:27:10|7163.6|7160.8|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|1
1626438440000|2021-07-16 12:27:20|7163.2|7160.4|7164.1|7161.3|7164.1|7161.3|7163.2|7160.4|1
1626438450000|2021-07-16 12:27:30|7164.2|7161.4|7164.7|7161.9|7165.1|7162.3|7164.1|7161.3|2
1626438460000|2021-07-16 12:27:40|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|6
1626438470000|2021-07-16 12:27:50|7165.2|7162.4|7167.1|7164.3|7167.1|7164.3|7165.2|7162.4|10
1626438480000|2021-07-16 12:28:00|7167.2|7164.4|7168.2|7165.4|7168.6|7165.8|7167.2|7164.4|18
1626438490000|2021-07-16 12:28:10|7169.1|7166.3|7168.1|7165.3|7169.1|7166.3|7168.1|7165.3|4
1626438500000|2021-07-16 12:28:20|7168.8|7164.8|7170.1|7167.3|7171.1|7168.3|7168.2|7164.8|15
1626438510000|2021-07-16 12:28:30|7171.1|7168.3|7174.1|7171.3|7174.1|7171.3|7171.1|7168.3|18
1626438520000|2021-07-16 12:28:40|7174.2|7171.4|7174.1|7171.3|7175.1|7172.3|7173.1|7170.3|33
1626438530000|2021-07-16 12:28:50|7173.6|7170.8|7174.1|7171.3|7174.6|7171.8|7173.6|7170.8|5
1626438540000|2021-07-16 12:29:00|7175|7172.2|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|3
1626438550000|2021-07-16 12:29:10|7175.2|7172.4|7176.1|7173.3|7176.1|7173.3|7175.2|7172.4|5
1626438560000|2021-07-16 12:29:20|7176.2|7173.4|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|4
1626438570000|2021-07-16 12:29:30|7176.6|7173.8|7177.1|7174.3|7178.1|7175.3|7176.2|7173.4|14
1626438580000|2021-07-16 12:29:40|7177.6|7174.8|7177.1|7174.3|7178.1|7175.3|7176.1|7173.3|7
1626438590000|2021-07-16 12:29:50|7176.6|7173.8|7175.7|7172.9|7176.6|7173.8|7175.6|7172.8|1
1626438600000|2021-07-16 12:30:00|7176.1|7173.3|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|4
1626438610000|2021-07-16 12:30:10|7175.6|7172.8|7173.1|7170.3|7175.6|7172.8|7172.6|7169.8|15
1626438620000|2021-07-16 12:30:20|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|1
1626438630000|2021-07-16 12:30:30|7173.2|7170.4|7175.1|7172.3|7175.1|7172.3|7173.2|7170.4|2
1626438640000|2021-07-16 12:30:40|7175|7172.2|7174.1|7171.3|7175.2|7172.4|7173.2|7170.4|2
1626438650000|2021-07-16 12:30:50|7174.2|7171.4|7174.2|7171.4|7175.1|7172.3|7174.2|7171.4|2
1626438660000|2021-07-16 12:31:00|7174.6|7171.8|7173.2|7170.4|7174.6|7171.8|7173.1|7170.3|13
1626438670000|2021-07-16 12:31:10|7174.1|7171.3|7173.2|7170.4|7174.1|7171.3|7173.2|7170.4|13
1626438680000|2021-07-16 12:31:20|||||||||15
1626438690000|2021-07-16 12:31:30|7173.6|7170.8|7174.1|7171.3|7174.1|7171.3|7173.2|7170.4|3
1626438700000|2021-07-16 12:31:40|7173.2|7170.4|7173.2|7170.4|7173.6|7170.8|7173.2|7170.4|20
1626438710000|2021-07-16 12:31:50|7173.1|7170.3|7171.1|7168.3|7173.1|7170.3|7170.1|7167.3|30
1626438720000|2021-07-16 12:32:00|7170.6|7167.8|7168.2|7165.4|7170.6|7167.8|7168.2|7165.4|7
1626438730000|2021-07-16 12:32:10|7168.6|7165.8|7167.6|7164.8|7169.1|7166.3|7167.1|7164.3|11
1626438740000|2021-07-16 12:32:20|7168.1|7165.3|7168.1|7165.3|7169.1|7166.3|7166.2|7163.4|8
1626438750000|2021-07-16 12:32:30|7168.6|7165.8|7169.1|7166.3|7170.1|7167.3|7168.1|7165.3|9
1626438760000|2021-07-16 12:32:40|7169.6|7166.8|7171.1|7168.3|7171.1|7168.3|7169.1|7166.3|5
1626438770000|2021-07-16 12:32:50|7172.1|7169.3|7171.1|7168.3|7172.2|7169.4|7171.1|7168.3|2
1626438780000|2021-07-16 12:33:00|7172|7169.2|7173.1|7170.3|7173.2|7170.4|7171.1|7168.3|5
1626438790000|2021-07-16 12:33:10|7172.1|7169.3|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|2
1626438800000|2021-07-16 12:33:20|7172.6|7169.8|7172.1|7169.3|7172.6|7169.8|7172.1|7169.3|2
1626438810000|2021-07-16 12:33:30|7173.1|7170.3|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|3
1626438820000|2021-07-16 12:33:40|7173.6|7170.8|7173.1|7170.3|7173.6|7170.8|7173.1|7170.3|6
1626438830000|2021-07-16 12:33:50|7172.1|7169.3|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|0
1626438840000|2021-07-16 12:34:00|||||||||1
1626438850000|2021-07-16 12:34:10|7173.6|7170.8|7173.1|7170.3|7173.6|7170.8|7173.1|7170.3|0
1626438860000|2021-07-16 12:34:20|7173.6|7170.8|7174.1|7171.3|7175.1|7172.3|7173.6|7170.8|21
1626438870000|2021-07-16 12:34:30|7173.2|7170.4|7173.1|7170.3|7173.2|7170.4|7172.2|7169.4|4
1626438880000|2021-07-16 12:34:40|7174.1|7171.3|7173.2|7170.4|7175.1|7172.3|7173.2|7170.4|10
1626438890000|2021-07-16 12:34:50|7173.6|7170.8|7173.1|7170.3|7174.1|7171.3|7173.1|7170.3|238
1626438900000|2021-07-16 12:35:00|7173|7170.2|7170.5|7167.7|7173|7170.2|7170|7167.2|17
1626438910000|2021-07-16 12:35:10|7171|7168.2|7172|7169.2|7172|7169.2|7170.1|7167.3|8
1626438920000|2021-07-16 12:35:20|7172.5|7169.7|7174|7171.2|7174|7171.2|7172|7169.2|6
1626438930000|2021-07-16 12:35:30|7173.1|7170.3|7175|7172.2|7176|7173.2|7173|7170.2|12
1626438940000|2021-07-16 12:35:40|7175.1|7172.3|7175|7172.2|7176|7173.2|7174|7171.2|4
1626438950000|2021-07-16 12:35:50|7174.1|7171.3|7174|7171.2|7176|7173.2|7173|7170.2|4
1626438960000|2021-07-16 12:36:00|7174.1|7171.3|7176|7173.2|7177.5|7174.7|7174|7171.2|8
1626438970000|2021-07-16 12:36:10|7176.1|7173.3|7177|7174.2|7178|7175.2|7176.1|7173.3|9
1626438980000|2021-07-16 12:36:20|7178|7175.2|7177|7174.2|7178|7175.2|7176|7173.2|10
1626438990000|2021-07-16 12:36:30|7176.1|7173.3|7175|7172.2|7176.1|7173.3|7175|7172.2|2
1626439000000|2021-07-16 12:36:40|||||||||1
1626439010000|2021-07-16 12:36:50|7175.5|7172.7|7174|7171.2|7175.5|7172.7|7174|7171.2|0
1626439020000|2021-07-16 12:37:00|7174.5|7171.7|7176|7173.2|7176|7173.2|7174|7171.2|2
1626439030000|2021-07-16 12:37:10|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|6
1626439040000|2021-07-16 12:37:20|7177.1|7174.3|7176|7173.2|7177.5|7174.7|7176|7173.2|535
1626439050000|2021-07-16 12:37:30|7175|7172.2|7172|7169.2|7175|7172.2|7171.9|7169.1|11
1626439060000|2021-07-16 12:37:40|7172.9|7170.1|7173|7170.2|7173.9|7171.1|7172.5|7169.7|5
1626439070000|2021-07-16 12:37:50|7173.5|7170.7|7169.3|7166.5|7173.5|7170.7|7168.9|7166.1|815
1626439080000|2021-07-16 12:38:00|7168.9|7166.1|7168.7|7165.9|7169.8|7167|7166.7|7163.9|1290
1626439090000|2021-07-16 12:38:10|7167.8|7165|7168.7|7165.9|7169.7|7166.9|7167.7|7164.9|153
1626439100000|2021-07-16 12:38:20|7167.8|7165|7170.8|7168|7171.2|7168.4|7167.7|7164.9|7
1626439110000|2021-07-16 12:38:30|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|7170.8|7168|3
1626439120000|2021-07-16 12:38:40|7171.8|7169|7173.7|7170.9|7173.8|7171|7171.7|7168.9|12
1626439130000|2021-07-16 12:38:50|7174.7|7171.9|7175.8|7173|7176.7|7173.9|7174.7|7171.9|9
1626439140000|2021-07-16 12:39:00|7175.7|7172.9|7173.7|7170.9|7175.8|7173|7173.7|7170.9|57
1626439150000|2021-07-16 12:39:10|7173.8|7171|7175.7|7172.9|7175.7|7172.9|7173.7|7170.9|71
1626439160000|2021-07-16 12:39:20|7175.2|7172.4|7176.7|7173.9|7176.7|7173.9|7175.2|7172.4|6
1626439170000|2021-07-16 12:39:30|7176.2|7173.4|7175.7|7172.9|7176.7|7173.9|7175.7|7172.9|68
1626439180000|2021-07-16 12:39:40|7177.2|7174.4|7176.7|7173.9|7177.2|7174.4|7176.7|7173.9|13
1626439190000|2021-07-16 12:39:50|7177.7|7174.9|7178.7|7175.9|7178.7|7175.9|7177.7|7174.9|3
1626439200000|2021-07-16 12:40:00|7177.7|7174.9|7178.7|7175.9|7179.7|7176.9|7177.7|7174.9|5
1626439210000|2021-07-16 12:40:10|7179.7|7176.9|7179.7|7176.9|7181.7|7178.9|7178.7|7175.9|14
1626439220000|2021-07-16 12:40:20|7180.2|7177.4|7179.7|7176.9|7180.7|7177.9|7179.7|7176.9|7
1626439230000|2021-07-16 12:40:30|7178.7|7175.9|7178.7|7175.9|7179.7|7176.9|7178.7|7175.9|5
1626439240000|2021-07-16 12:40:40|7177.7|7174.9|7177.7|7174.9|7178.7|7175.9|7177.7|7174.9|9
1626439250000|2021-07-16 12:40:50|7178.2|7175.4|7178.2|7175.4|7178.7|7175.9|7178.2|7175.4|0
1626439260000|2021-07-16 12:41:00|7178.7|7175.9|7178.7|7175.9|7180.2|7177.4|7176.7|7173.9|1226
1626439270000|2021-07-16 12:41:10|7178.2|7175.4|7177.1|7174.3|7178.2|7175.4|7176.6|7173.8|176
1626439280000|2021-07-16 12:41:20|7176.7|7173.9|7176.6|7173.8|7177.6|7174.8|7176.6|7173.8|0
1626439290000|2021-07-16 12:41:30|7175.7|7172.9|7174.7|7171.9|7176.6|7173.8|7173.6|7170.8|11
1626439300000|2021-07-16 12:41:40|7174.6|7171.8|7175.6|7172.8|7176.6|7173.8|7174.6|7171.8|25
1626439310000|2021-07-16 12:41:50|7176.1|7173.3|7175.6|7172.8|7176.6|7173.8|7175.6|7172.8|2
1626439320000|2021-07-16 12:42:00|7175.7|7172.9|7180.6|7177.8|7180.6|7177.8|7175.7|7172.9|8
1626439330000|2021-07-16 12:42:10|7180.7|7177.9|7182.6|7179.8|7182.7|7179.9|7180.7|7177.9|15
1626439340000|2021-07-16 12:42:20|7181.7|7178.9|7181.6|7178.8|7181.7|7178.9|7181.6|7178.8|2
1626439350000|2021-07-16 12:42:30|7181.7|7178.9|7183.6|7180.8|7183.6|7180.8|7181.7|7178.9|12
1626439360000|2021-07-16 12:42:40|7183.1|7180.3|7183.6|7180.8|7183.6|7180.8|7182.7|7179.9|3
1626439370000|2021-07-16 12:42:50|7183.7|7180.9|7183.6|7180.8|7184.6|7181.8|7183.6|7180.8|74
1626439380000|2021-07-16 12:43:00|7184.6|7181.8|7183.6|7180.8|7184.6|7181.8|7183.6|7180.8|15
1626439390000|2021-07-16 12:43:10|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|3
1626439400000|2021-07-16 12:43:20|7184.1|7181.3|7184.6|7181.8|7184.7|7181.9|7183.6|7180.8|7
1626439410000|2021-07-16 12:43:30|7184.7|7181.9|7182.6|7179.8|7185.6|7182.8|7182.6|7179.8|51
1626439420000|2021-07-16 12:43:40|7182.7|7179.9|7181.6|7178.8|7182.7|7179.9|7181.1|7178.3|34
1626439430000|2021-07-16 12:43:50|7182.6|7179.8|7186.6|7183.8|7186.6|7183.8|7182.6|7179.8|30
1626439440000|2021-07-16 12:44:00|7185.7|7182.9|7192.6|7189.8|7194.1|7191.3|7185.6|7182.8|55
1626439450000|2021-07-16 12:44:10|7193.1|7190.3|7189.6|7186.8|7193.1|7190.3|7187.7|7184.9|12
1626439460000|2021-07-16 12:44:20|7189.7|7186.9|7188.7|7185.9|7190.6|7187.8|7187.6|7184.8|130
1626439470000|2021-07-16 12:44:30|7189.1|7186.3|7189.6|7186.8|7189.6|7186.8|7187.6|7184.8|1
1626439480000|2021-07-16 12:44:40|7188.7|7185.9|7189.6|7186.8|7190.7|7187.9|7188.6|7185.8|6
1626439490000|2021-07-16 12:44:50|7189.7|7186.9|7187.6|7184.8|7189.7|7186.9|7187.6|7184.8|32
1626439500000|2021-07-16 12:45:00|7188.6|7185.8|7188.7|7185.9|7189.6|7186.8|7187.6|7184.8|158
1626439510000|2021-07-16 12:45:10|7189.1|7186.3|7188.6|7185.8|7189.7|7186.9|7188.6|7185.8|2
1626439520000|2021-07-16 12:45:20|7187.7|7184.9|7188.7|7185.9|7190.7|7187.9|7187.6|7184.8|118
1626439530000|2021-07-16 12:45:30|7189.1|7186.3|7189.6|7186.8|7189.6|7186.8|7187.2|7184.4|30
1626439540000|2021-07-16 12:45:40|7189.7|7186.9|7190.7|7187.9|7191.6|7188.8|7189.6|7186.8|7
1626439550000|2021-07-16 12:45:50|7190.6|7187.8|7192.6|7189.8|7192.6|7189.8|7189.7|7186.9|27
1626439560000|2021-07-16 12:46:00|7192.1|7189.3|7190.7|7187.9|7194.6|7191.8|7190.7|7187.9|28
1626439570000|2021-07-16 12:46:10|7189.7|7186.9|7190.6|7187.8|7190.6|7187.8|7189.6|7186.8|22
1626439580000|2021-07-16 12:46:20|7190.7|7187.9|7191.6|7188.8|7191.6|7188.8|7189.6|7186.8|8
1626439590000|2021-07-16 12:46:30|7191.7|7188.9|7191.6|7188.8|7192.6|7189.8|7191.6|7188.8|0
1626439600000|2021-07-16 12:46:40|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|0
1626439610000|2021-07-16 12:46:50|7190.7|7187.9|7190.6|7187.8|7192.6|7189.8|7189.6|7186.8|23
1626439620000|2021-07-16 12:47:00|7190.2|7187.4|7190.2|7187.4|7191.6|7188.8|7190.2|7187.4|12
1626439630000|2021-07-16 12:47:10|7190.1|7187.3|7189.6|7186.8|7190.1|7187.3|7189.6|7186.8|13
1626439640000|2021-07-16 12:47:20|7189.7|7186.9|7189.7|7186.9|7190.7|7187.9|7188.7|7185.9|117
1626439650000|2021-07-16 12:47:30|7190.1|7187.3|7193.7|7190.9|7194.7|7191.9|7190.1|7187.3|19
1626439660000|2021-07-16 12:47:40|7194.7|7191.9|7193.7|7190.9|7195.6|7192.8|7193.7|7190.9|45
1626439670000|2021-07-16 12:47:50|7193.2|7190.4|7194.7|7191.9|7195.2|7192.4|7193.2|7190.4|2
1626439680000|2021-07-16 12:48:00|7193.7|7190.9|7194.7|7191.9|7196.7|7193.9|7193.7|7190.9|243
1626439690000|2021-07-16 12:48:10|7195.6|7192.8|7197.7|7194.9|7198.7|7195.9|7195.6|7192.8|138
1626439700000|2021-07-16 12:48:20|7198.7|7195.9|7200.7|7197.9|7200.7|7197.9|7197.7|7194.9|244
1626439710000|2021-07-16 12:48:30|7199.7|7196.9|7200.7|7197.9|7200.7|7197.9|7199.6|7196.8|17
1626439720000|2021-07-16 12:48:40|7200.2|7197.4|7199.7|7196.9|7200.7|7197.9|7199.7|7196.9|15
1626439730000|2021-07-16 12:48:50|7200.2|7197.4|7200.7|7197.9|7200.7|7197.9|7199.7|7196.9|49
1626439740000|2021-07-16 12:49:00|7200.6|7197.8|7201.6|7198.8|7201.6|7198.8|7199.7|7196.9|6
1626439750000|2021-07-16 12:49:10|7201.2|7198.4|7200.6|7197.8|7201.7|7198.9|7199.7|7196.9|8
1626439760000|2021-07-16 12:49:20|7199.7|7196.9|7196.1|7193.3|7199.7|7196.9|7195.6|7192.8|19
1626439770000|2021-07-16 12:49:30|7196.6|7193.8|7199.6|7196.8|7199.6|7196.8|7196.6|7193.8|17
1626439780000|2021-07-16 12:49:40|7199.1|7196.3|7198.6|7195.8|7199.6|7196.8|7198.6|7195.8|13
1626439790000|2021-07-16 12:49:50|7198.7|7195.9|7198.1|7195.3|7199.6|7196.8|7198.1|7195.3|1
1626439800000|2021-07-16 12:50:00|7197.6|7194.8|7197.6|7194.8|7198.6|7195.8|7197.6|7194.8|14
1626439810000|2021-07-16 12:50:10|7198.1|7195.3|7198.6|7195.8|7199.6|7196.8|7198.1|7195.3|3
1626439820000|2021-07-16 12:50:20|7197.6|7194.8|7199.6|7196.8|7200.6|7197.8|7197.6|7194.8|23
1626439830000|2021-07-16 12:50:30|7199.7|7196.9|7200.6|7197.8|7200.6|7197.8|7199.6|7196.8|2
1626439840000|2021-07-16 12:50:40|7201.6|7198.8|7201.1|7198.3|7201.6|7198.8|7200.6|7197.8|10
1626439850000|2021-07-16 12:50:50|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|0
1626439860000|2021-07-16 12:51:00|7202.5|7199.7|7201.6|7198.8|7202.6|7199.8|7199.6|7196.8|14
1626439870000|2021-07-16 12:51:10|7200.7|7197.9|7200.2|7197.4|7201.6|7198.8|7199.6|7196.8|252
1626439880000|2021-07-16 12:51:20|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|7199.7|7196.9|4
1626439890000|2021-07-16 12:51:30|7199.7|7196.9|7198.7|7195.9|7199.7|7196.9|7198.7|7195.9|5
1626439900000|2021-07-16 12:51:40|7197.7|7194.9|7194.7|7191.9|7197.7|7194.9|7194.7|7191.9|14
1626439910000|2021-07-16 12:51:50|7195.6|7192.8|7195.7|7192.9|7196.7|7193.9|7195.6|7192.8|2
1626439920000|2021-07-16 12:52:00|7196.7|7193.9|7194.7|7191.9|7196.7|7193.9|7194.7|7191.9|6
1626439930000|2021-07-16 12:52:10|7193.7|7190.9|7192.7|7189.9|7194.2|7191.4|7191.7|7188.9|27
1626439940000|2021-07-16 12:52:20|7193.2|7190.4|7192.7|7189.9|7193.7|7190.9|7191.8|7189|16
1626439950000|2021-07-16 12:52:30|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|8
1626439960000|2021-07-16 12:52:40|7190.8|7188|7192.7|7189.9|7193.7|7190.9|7190.7|7187.9|10
1626439970000|2021-07-16 12:52:50|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7192.7|7189.9|2
1626439980000|2021-07-16 12:53:00|7194.7|7191.9|7194.2|7191.4|7194.7|7191.9|7193.7|7190.9|2
1626439990000|2021-07-16 12:53:10|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|2
1626440000000|2021-07-16 12:53:20|7193.2|7190.4|7194.7|7191.9|7194.7|7191.9|7192.7|7189.9|10
1626440010000|2021-07-16 12:53:30|7194.2|7191.4|7194.2|7191.4|7194.7|7191.9|7193.7|7190.9|7
1626440020000|2021-07-16 12:53:40|7193.7|7190.9|7193.7|7190.9|7194.7|7191.9|7192.7|7189.9|9
1626440030000|2021-07-16 12:53:50|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|10
1626440040000|2021-07-16 12:54:00|7195.7|7192.9|7195.7|7192.9|7197.2|7194.4|7195.7|7192.9|77
1626440050000|2021-07-16 12:54:10|7196.7|7193.9|7198.7|7195.9|7199.7|7196.9|7196.7|7193.9|46
1626440060000|2021-07-16 12:54:20|7197.7|7194.9|7198.7|7195.9|7198.8|7195.9|7197.7|7194.8|34
1626440070000|2021-07-16 12:54:30|7198.2|7195.4|7198.7|7195.9|7198.7|7195.9|7197.7|7194.9|9
1626440080000|2021-07-16 12:54:40|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|35
1626440090000|2021-07-16 12:54:50|7197.2|7194.4|7197.7|7194.9|7197.7|7194.9|7197.2|7194.4|7
1626440100000|2021-07-16 12:55:00|7197.2|7194.4|7197.7|7194.9|7197.7|7194.9|7197.2|7194.4|3
1626440110000|2021-07-16 12:55:10|7196.7|7193.9|7197.7|7194.9|7197.7|7194.9|7196.7|7193.9|2
1626440120000|2021-07-16 12:55:20|7197.2|7194.4|7196.7|7193.9|7197.7|7194.9|7196.7|7193.9|10
1626440130000|2021-07-16 12:55:30|7196.8|7194|7196.7|7193.9|7198.2|7195.4|7196.7|7193.9|1
1626440140000|2021-07-16 12:55:40|7196.8|7194|7197.7|7194.9|7197.7|7194.9|7196.8|7194|2
1626440150000|2021-07-16 12:55:50|7196.7|7193.9|7196.7|7193.9|7197.2|7194.4|7196.7|7193.9|1
1626440160000|2021-07-16 12:56:00|7196.6|7193.8|7194.7|7191.9|7196.6|7193.8|7194.7|7191.9|3
1626440170000|2021-07-16 12:56:10|||||||||1
1626440180000|2021-07-16 12:56:20|7193.7|7190.9|7193.7|7190.9|7194.7|7191.9|7193.7|7190.9|4
1626440190000|2021-07-16 12:56:30|7194.2|7191.4|7193.7|7190.9|7194.2|7191.4|7193.7|7190.9|3
1626440200000|2021-07-16 12:56:40|7192.7|7189.9|7194.7|7191.9|7195.7|7192.9|7192.7|7189.9|46
1626440210000|2021-07-16 12:56:50|7196.3|7192.3|7195.7|7192.9|7196.3|7192.9|7195.2|7192.3|67
1626440220000|2021-07-16 12:57:00|7196.7|7193.9|7195.7|7192.9|7196.7|7193.9|7194.7|7191.9|23
1626440230000|2021-07-16 12:57:10|7195.8|7193|7194.8|7192|7195.8|7193|7194.8|7192|2
1626440240000|2021-07-16 12:57:20|7194.7|7191.9|7194.8|7192|7194.8|7192|7194.7|7191.9|5
1626440250000|2021-07-16 12:57:30|7195.3|7192.5|7197.9|7195.1|7197.9|7195.1|7194.8|7192|112
1626440260000|2021-07-16 12:57:40|7197.8|7195|7195.4|7192.6|7197.8|7195|7194.9|7192.1|117
1626440270000|2021-07-16 12:57:50|7195.9|7193.1|7195.4|7192.6|7196|7193.2|7194.9|7192.1|8
1626440280000|2021-07-16 12:58:00|7194.9|7192.1|7192.9|7190.1|7195.9|7193.1|7192.9|7190.1|9
1626440290000|2021-07-16 12:58:10|7193.4|7190.6|7192.9|7190.1|7194.9|7192.1|7192.9|7190|89
1626440300000|2021-07-16 12:58:20|7192.4|7189.6|7192.9|7190.1|7192.9|7190.1|7192|7189.2|5
1626440310000|2021-07-16 12:58:30|7192|7189.2|7191.9|7189.1|7192|7189.2|7190.9|7188.1|7
1626440320000|2021-07-16 12:58:40|7192|7189.2|7192|7189.2|7192|7189.2|7191.9|7189.1|5
1626440330000|2021-07-16 12:58:50|7191.9|7189.1|7193.9|7191.1|7194|7191.2|7191.9|7189.1|7
1626440340000|2021-07-16 12:59:00|7194|7191.2|7191.9|7189.1|7195.9|7193.1|7191.9|7189.1|10
1626440350000|2021-07-16 12:59:10|7191|7188.2|7189.9|7187.1|7191.9|7189.1|7189.9|7187.1|10
1626440360000|2021-07-16 12:59:20|7190|7187.2|7186.9|7184.1|7190|7187.2|7186.9|7184.1|19
1626440370000|2021-07-16 12:59:30|7187|7184.2|7185.9|7183.1|7188.9|7186.1|7185.9|7183.1|14
1626440380000|2021-07-16 12:59:40|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|8
1626440390000|2021-07-16 12:59:50|||||||||6
1626440400000|2021-07-16 13:00:00|7184.9|7182.1|7168.9|7166.1|7184.9|7182.1|7162.9|7160.1|315
1626440410000|2021-07-16 13:00:10|7169.9|7167.1|7170.9|7168.1|7176.4|7173.6|7165.9|7163.1|231
1626440420000|2021-07-16 13:00:20|7170.4|7167.6|7171|7168.2|7171.9|7169.1|7166.9|7164.1|38
1626440430000|2021-07-16 13:00:30|7171.9|7169.1|7167.9|7165.1|7172|7169.2|7167.9|7165.1|31
1626440440000|2021-07-16 13:00:40|7166.9|7164.1|7166.9|7164.1|7169.8|7167|7164.9|7162.1|87
1626440450000|2021-07-16 13:00:50|7165.9|7163.1|7166.9|7164.1|7167.9|7165.1|7165.9|7163.1|5
1626440460000|2021-07-16 13:01:00|7166.4|7163.6|7168.9|7166.1|7170.9|7168.1|7161.4|7158.6|31
1626440470000|2021-07-16 13:01:10|7168.5|7165.7|7164.4|7161.6|7169.4|7166.6|7163.9|7161.1|12
1626440480000|2021-07-16 13:01:20|7163.9|7161.1|7166.9|7164.1|7168|7165.2|7163.9|7161.1|20
1626440490000|2021-07-16 13:01:30|7167|7164.2|7167.9|7165.1|7168|7165.2|7166.9|7164.1|1
1626440500000|2021-07-16 13:01:40|7167|7164.2|7167.9|7165.1|7168.9|7166.1|7166.9|7164.1|4
1626440510000|2021-07-16 13:01:50|7168|7165.2|7170.9|7168.1|7170.9|7168.1|7167.9|7165.1|28
1626440520000|2021-07-16 13:02:00|7170|7167.2|7175.9|7173.1|7175.9|7173.1|7169.9|7167.1|32
1626440530000|2021-07-16 13:02:10|7175.4|7172.6|7173.9|7171.1|7175.4|7172.6|7171.9|7169.1|13
1626440540000|2021-07-16 13:02:20|7174|7171.2|7173.9|7171.1|7174.9|7172.1|7173.9|7171.1|16
1626440550000|2021-07-16 13:02:30|7173.4|7170.6|7173.9|7171.1|7174.9|7172.1|7171.4|7168.6|14
1626440560000|2021-07-16 13:02:40|7172.9|7170.1|7171.9|7169.1|7174.4|7171.6|7171.4|7168.6|10
1626440570000|2021-07-16 13:02:50|7172.9|7170.1|7171.9|7169.1|7173.9|7171.1|7171.9|7169.1|7
1626440580000|2021-07-16 13:03:00|7172.4|7169.6|7175.9|7173.1|7176.9|7174.1|7172.4|7169.6|27
1626440590000|2021-07-16 13:03:10|7176.9|7174.1|7174.9|7172.1|7176.9|7174.1|7173.9|7171.1|10
1626440600000|2021-07-16 13:03:20|7173.9|7171.1|7172.9|7170.1|7175.8|7173|7170.9|7168.1|9
1626440610000|2021-07-16 13:03:30|7173.4|7170.6|7170.9|7168.1|7173.4|7170.6|7170.9|7168.1|3
1626440620000|2021-07-16 13:03:40|7171.9|7169.1|7167.9|7165.1|7171.9|7169.1|7166.9|7164.1|19
1626440630000|2021-07-16 13:03:50|7168|7165.2|7166.9|7164.1|7168.9|7166.1|7164.9|7162.1|47
1626440640000|2021-07-16 13:04:00|7167.9|7165.1|7167.9|7165.1|7168.9|7166.1|7167.9|7165.1|8
1626440650000|2021-07-16 13:04:10|7166.9|7164.1|7167.9|7165.1|7167.9|7165.1|7165.9|7163.1|18
1626440660000|2021-07-16 13:04:20|7168.8|7166|7168.9|7166.1|7168.9|7166.1|7168.8|7166|6
1626440670000|2021-07-16 13:04:30|7168.8|7166|7167.9|7165.1|7168.9|7166.1|7167.9|7165.1|7
1626440680000|2021-07-16 13:04:40|7168.8|7166|7168.9|7166.1|7169.8|7167|7167.8|7165|15
1626440690000|2021-07-16 13:04:50|7168.8|7166|7165.9|7163.1|7168.8|7166|7164.9|7162.1|133
1626440700000|2021-07-16 13:05:00|7164.9|7162.1|7164.9|7162.1|7165.9|7163.1|7164.9|7162.1|20
1626440710000|2021-07-16 13:05:10|7164.8|7162|7163.9|7161.1|7164.9|7162.1|7161.9|7159.1|16
1626440720000|2021-07-16 13:05:20|7162.9|7160.1|7162.9|7160.1|7163.9|7161.1|7162.4|7159.6|17
1626440730000|2021-07-16 13:05:30|7163|7160.2|7164.9|7162.1|7166|7163.2|7162.9|7160.1|60
1626440740000|2021-07-16 13:05:40|7165.9|7163.1|7168.9|7166.1|7168.9|7166.1|7165.9|7163.1|15
1626440750000|2021-07-16 13:05:50|7169.4|7166.6|7168.9|7166.1|7170.9|7168.1|7167.9|7165.1|31
1626440760000|2021-07-16 13:06:00|7169|7166.2|7170|7167.2|7171.9|7169.1|7169|7166.2|24
1626440770000|2021-07-16 13:06:10|7170.4|7167.6|7170.9|7168.1|7170.9|7168.1|7168.9|7166.1|4
1626440780000|2021-07-16 13:06:20|7170|7167.2|7170.9|7168.1|7171.4|7168.6|7169.9|7167.1|12
1626440790000|2021-07-16 13:06:30|7171.9|7169.1|7165.9|7163.1|7171.9|7169.1|7165.9|7163.1|26
1626440800000|2021-07-16 13:06:40|7164.9|7162.1|7164.9|7162.1|7165.9|7163.1|7163.9|7161.1|26
1626440810000|2021-07-16 13:06:50|7164|7161.2|7163|7160.2|7164.9|7162.1|7161.9|7159.1|23
1626440820000|2021-07-16 13:07:00|7163.9|7161.1|7163|7160.2|7163.9|7161.1|7161|7158.2|16
1626440830000|2021-07-16 13:07:10|7162.9|7160.1|7164|7161.2|7164.9|7162.1|7162|7159.2|4
1626440840000|2021-07-16 13:07:20|7166|7163.2|7162.9|7160.1|7166|7163.2|7162.9|7160.1|5
1626440850000|2021-07-16 13:07:30|7163|7160.2|7165.9|7163.1|7165.9|7163.1|7162.9|7160.1|12
1626440860000|2021-07-16 13:07:40|7165.4|7162.6|7165|7162.2|7166|7163.2|7164.9|7162.1|8
1626440870000|2021-07-16 13:07:50|7164.9|7162.1|7162.9|7160.1|7164.9|7162.1|7162|7159.2|19
1626440880000|2021-07-16 13:08:00|7163|7160.2|7166.9|7164.1|7166.9|7164.1|7163|7160.2|8
1626440890000|2021-07-16 13:08:10|7166|7163.2|7167.9|7165.1|7167.9|7165.1|7165.9|7163.1|37
1626440900000|2021-07-16 13:08:20|7168|7165.2|7169.9|7167.1|7169.9|7167.1|7168|7165.2|8
1626440910000|2021-07-16 13:08:30|7170|7167.2|7166.9|7164.1|7170|7167.2|7166.9|7164.1|6
1626440920000|2021-07-16 13:08:40|7166.4|7163.6|7161.9|7159.1|7166.4|7163.6|7161|7158.2|41
1626440930000|2021-07-16 13:08:50|7162|7159.2|7164.9|7162.1|7165.4|7162.6|7162|7159.2|14
1626440940000|2021-07-16 13:09:00|7164|7161.2|7165|7162.2|7165.9|7163.1|7164|7161.2|7
1626440950000|2021-07-16 13:09:10|7164.9|7162.1|7161.9|7159.1|7164.9|7162.1|7161|7158.2|13
1626440960000|2021-07-16 13:09:20|7161|7158.2|7162|7159.2|7163.9|7161.1|7161|7158.2|19
1626440970000|2021-07-16 13:09:30|7162.9|7160.1|7162|7159.2|7163|7160.2|7161.9|7159.1|2
1626440980000|2021-07-16 13:09:40|7162.1|7159.3|7162.9|7160.1|7164|7161.2|7162|7159.2|6
1626440990000|2021-07-16 13:09:50|7163|7160.2|7164|7161.2|7164|7161.2|7162.9|7160.1|3
1626441000000|2021-07-16 13:10:00|7163.9|7161.1|7162|7159.2|7163.9|7161.1|7162|7159.2|29
1626441010000|2021-07-16 13:10:10|7161.9|7159.1|7163|7160.2|7163.9|7161.1|7161|7158.2|18
1626441020000|2021-07-16 13:10:20|7162.9|7160.1|7164|7161.2|7165.9|7163.1|7161.9|7159.1|7
1626441030000|2021-07-16 13:10:30|7164.4|7161.6|7163.9|7161.1|7164.9|7162.1|7162.9|7160.1|13
1626441040000|2021-07-16 13:10:40|7164|7161.2|7164|7161.2|7164|7161.2|7163|7160.2|3
1626441050000|2021-07-16 13:10:50|7163.9|7161.1|7162|7159.2|7164|7161.2|7162|7159.2|14
1626441060000|2021-07-16 13:11:00|7162.9|7160.1|7166.9|7164.1|7166.9|7164.1|7162.9|7160.1|34
1626441070000|2021-07-16 13:11:10|7166.4|7163.6|7167|7164.2|7167|7164.2|7166|7163.2|14
1626441080000|2021-07-16 13:11:20|7166.9|7164.1|7165.9|7163.1|7166.9|7164.1|7165|7162.2|8
1626441090000|2021-07-16 13:11:30|7167|7164.2|7166|7163.2|7167|7164.2|7166|7163.2|476
1626441100000|2021-07-16 13:11:40|7166.9|7164.1|7165.9|7163.1|7167.5|7164.7|7165|7162.2|5
1626441110000|2021-07-16 13:11:50|7166|7163.2|7164|7161.2|7166|7163.2|7164|7161.2|7
1626441120000|2021-07-16 13:12:00|7163.9|7161.1|7161.9|7159.1|7163.9|7161.1|7159.9|7157.1|18
1626441130000|2021-07-16 13:12:10|7162|7159.2|7161|7158.2|7162.9|7160.1|7160.9|7158.1|28
1626441140000|2021-07-16 13:12:20|7161.5|7158.7|7161.9|7159.1|7162.9|7160.1|7161|7158.2|5
1626441150000|2021-07-16 13:12:30|7161|7158.2|7160.9|7158.1|7161.9|7159.1|7160|7157.2|11
1626441160000|2021-07-16 13:12:40|7161|7158.2|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|13
1626441170000|2021-07-16 13:12:50|7162|7159.2|7163.9|7161.1|7163.9|7161.1|7161.9|7159.1|11
1626441180000|2021-07-16 13:13:00|7164|7161.2|7163.9|7161.1|7165|7162.2|7162.9|7160.1|12
1626441190000|2021-07-16 13:13:10|7164|7161.2|7164.9|7162.1|7164.9|7162.1|7163.9|7161.1|4
1626441200000|2021-07-16 13:13:20|7165|7162.2|7165.5|7162.7|7167.9|7165.1|7165|7162.2|18
1626441210000|2021-07-16 13:13:30|7165|7162.2|7165.9|7163.1|7166|7163.2|7164.9|7162.1|2
1626441220000|2021-07-16 13:13:40|7166|7163.2|7165|7162.2|7166.9|7164.1|7165|7162.2|1
1626441230000|2021-07-16 13:13:50|7165.4|7162.6|7175|7172.2|7177|7174.2|7165.4|7162.6|168
1626441240000|2021-07-16 13:14:00|7175.1|7172.3|7175|7172.2|7176|7173.2|7173.1|7170.3|14
1626441250000|2021-07-16 13:14:10|7176|7173.2|7178.1|7175.3|7178.1|7175.3|7175|7172.2|32
1626441260000|2021-07-16 13:14:20|7179|7176.2|7178|7175.2|7179.1|7176.3|7177|7174.2|87
1626441270000|2021-07-16 13:14:30|7178.1|7175.3|7179|7176.2|7180.1|7177.3|7178|7175.2|26
1626441280000|2021-07-16 13:14:40|7178.6|7175.8|7181.1|7178.3|7182|7179.2|7178.6|7175.8|42
1626441290000|2021-07-16 13:14:50|7182|7179.2|7187|7184.2|7187.5|7184.7|7182|7179.2|44
1626441300000|2021-07-16 13:15:00|7187.1|7184.3|7194|7191.2|7197.1|7194.3|7187.1|7184.3|110
1626441310000|2021-07-16 13:15:10|7193.5|7190.7|7202.1|7199.3|7202.1|7199.3|7192.1|7189.3|251
1626441320000|2021-07-16 13:15:20|7201.1|7198.3|7201.1|7198.3|7203.1|7200.3|7200.1|7197.3|37
1626441330000|2021-07-16 13:15:30|7202.1|7199.3|7204.1|7201.3|7205.1|7202.3|7202.1|7199.3|66
1626441340000|2021-07-16 13:15:40|7204.6|7201.8|7204.1|7201.3|7207.1|7204.3|7203.1|7200.3|40
1626441350000|2021-07-16 13:15:50|7204.6|7201.8|7201.1|7198.3|7205.1|7202.3|7201.1|7198.3|11
1626441360000|2021-07-16 13:16:00|7200.1|7197.3|7199.1|7196.3|7201.1|7198.3|7199.1|7196.3|33
1626441370000|2021-07-16 13:16:10|7200.1|7197.3|7199.1|7196.3|7200.1|7197.3|7198.6|7195.8|30
1626441380000|2021-07-16 13:16:20|7200.1|7197.3|7201.1|7198.3|7201.1|7198.3|7199.1|7196.3|23
1626441390000|2021-07-16 13:16:30|7202.1|7199.3|7199.1|7196.3|7203.1|7200.3|7198.1|7195.3|9
1626441400000|2021-07-16 13:16:40|7198.6|7195.8|7197.1|7194.3|7200.1|7197.3|7196.1|7193.3|18
1626441410000|2021-07-16 13:16:50|7198.1|7195.3|7198.1|7195.3|7199.1|7196.3|7196.1|7193.3|37
1626441420000|2021-07-16 13:17:00|7198.6|7195.8|7199.1|7196.3|7200.1|7197.3|7198.1|7195.3|13
1626441430000|2021-07-16 13:17:10|7198.1|7195.3|7199.1|7196.3|7199.1|7196.3|7198.1|7195.3|8
1626441440000|2021-07-16 13:17:20|7200.1|7197.3|7198.1|7195.3|7201.1|7198.3|7196.1|7193.3|53
1626441450000|2021-07-16 13:17:30|7197.1|7194.3|7199.2|7196.4|7199.2|7196.4|7197.1|7194.3|191
1626441460000|2021-07-16 13:17:40|7200.1|7197.3|7198.1|7195.3|7200.1|7197.3|7197.2|7194.4|17
1626441470000|2021-07-16 13:17:50|7198.2|7195.4|7198.2|7195.4|7200.1|7197.3|7197.2|7194.4|14
1626441480000|2021-07-16 13:18:00|7198.1|7195.3|7200.1|7197.3|7201.2|7198.4|7198.1|7195.3|15
1626441490000|2021-07-16 13:18:10|7200.2|7197.4|7198.2|7195.4|7200.2|7197.4|7198.2|7195.4|11
1626441500000|2021-07-16 13:18:20|7198.6|7195.8|7198.2|7195.4|7199.1|7196.3|7198.1|7195.3|10
1626441510000|2021-07-16 13:18:30|7198.1|7195.3|7193.7|7190.9|7198.2|7195.4|7193.2|7190.4|21
1626441520000|2021-07-16 13:18:40|7194.2|7191.4|7195.2|7192.4|7196.1|7193.3|7194.2|7191.4|3
1626441530000|2021-07-16 13:18:50|7195.1|7192.3|7197.1|7194.3|7197.2|7194.4|7195.1|7192.3|11
1626441540000|2021-07-16 13:19:00|7196.2|7193.4|7196.2|7193.4|7197.6|7194.8|7195.2|7192.4|8
1626441550000|2021-07-16 13:19:10|7197.1|7194.3|7195.1|7192.3|7197.1|7194.3|7195.1|7192.3|18
1626441560000|2021-07-16 13:19:20|7195.6|7192.8|7196.1|7193.3|7197.2|7194.4|7195.6|7192.8|16
1626441570000|2021-07-16 13:19:30|7196.2|7193.4|7188.1|7185.3|7197.2|7194.4|7188.1|7185.3|130
1626441580000|2021-07-16 13:19:40|7189.1|7186.3|7190.1|7187.3|7191.6|7188.8|7188.7|7185.9|35
1626441590000|2021-07-16 13:19:50|7189.2|7186.4|7189.6|7186.8|7190.1|7187.3|7184.1|7181.3|24
1626441600000|2021-07-16 13:20:00|7190.1|7187.3|7187.1|7184.3|7190.2|7187.4|7186.2|7183.4|10
1626441610000|2021-07-16 13:20:10|7185.6|7182.8|7190.1|7187.3|7190.2|7187.4|7185.6|7182.8|56
1626441620000|2021-07-16 13:20:20|7189.7|7186.9|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|4
1626441630000|2021-07-16 13:20:30|7189.1|7186.3|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|7
1626441640000|2021-07-16 13:20:40|7189.1|7186.3|7190.2|7187.4|7190.2|7187.4|7188.7|7185.9|20
1626441650000|2021-07-16 13:20:50|7190.1|7187.3|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|4
1626441660000|2021-07-16 13:21:00|7189.6|7186.8|7190.2|7187.4|7190.2|7187.4|7189.6|7186.8|4
1626441670000|2021-07-16 13:21:10|7190.6|7187.8|7188.2|7185.4|7191.1|7188.3|7188.2|7185.4|160
1626441680000|2021-07-16 13:21:20|7188.1|7185.3|7187.2|7184.4|7188.1|7185.3|7186.2|7183.4|10
1626441690000|2021-07-16 13:21:30|7187.7|7184.9|7188.2|7185.4|7188.7|7185.9|7187.2|7184.4|22
1626441700000|2021-07-16 13:21:40|7188.1|7185.3|7187.1|7184.3|7189.1|7186.3|7187.1|7184.3|7
1626441710000|2021-07-16 13:21:50|7186.7|7183.9|7187.2|7184.4|7187.2|7184.4|7186.2|7183.4|5
1626441720000|2021-07-16 13:22:00|7188.1|7185.3|7187.1|7184.3|7188.2|7185.4|7186.2|7183.4|83
1626441730000|2021-07-16 13:22:10|7186.2|7183.4|7186.2|7183.4|7187.1|7184.3|7184.2|7181.4|15
1626441740000|2021-07-16 13:22:20|7186.6|7183.8|7186.2|7183.4|7187.1|7184.3|7186.1|7183.3|11
1626441750000|2021-07-16 13:22:30|7186.6|7183.8|7185.2|7182.4|7187.1|7184.3|7185.2|7182.4|11
1626441760000|2021-07-16 13:22:40|7185.1|7182.3|7185.2|7182.4|7187.1|7184.3|7184.2|7181.4|15
1626441770000|2021-07-16 13:22:50|7186.1|7183.3|7186.2|7183.4|7187.2|7184.4|7185.2|7182.4|34
1626441780000|2021-07-16 13:23:00|7186.1|7183.3|7189.2|7186.4|7189.2|7186.4|7185.2|7182.4|12
1626441790000|2021-07-16 13:23:10|7189.1|7186.3|7189.2|7186.4|7189.6|7186.8|7188.2|7185.4|6
1626441800000|2021-07-16 13:23:20|7189.1|7186.3|7190.2|7187.4|7191.2|7188.4|7188.2|7185.4|11
1626441810000|2021-07-16 13:23:30|7189.2|7186.4|7190.2|7187.4|7190.2|7187.4|7189.2|7186.4|7
1626441820000|2021-07-16 13:23:40|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|10
1626441830000|2021-07-16 13:23:50|7188.7|7185.9|7190.2|7187.4|7190.2|7187.4|7188.2|7185.4|57
1626441840000|2021-07-16 13:24:00|7189.7|7186.9|7189.2|7186.4|7190.7|7187.9|7188.1|7185.3|26
1626441850000|2021-07-16 13:24:10|7190.1|7187.3|7188.2|7185.4|7190.1|7187.3|7187.2|7184.4|42
1626441860000|2021-07-16 13:24:20|7188.6|7185.8|7188.2|7185.4|7189.1|7186.3|7187.2|7184.4|5
1626441870000|2021-07-16 13:24:30|7187.2|7184.4|7185.2|7182.4|7188.2|7185.4|7185.2|7182.4|21
1626441880000|2021-07-16 13:24:40|7184.7|7181.9|7186.2|7183.4|7186.7|7183.9|7184.2|7181.4|25
1626441890000|2021-07-16 13:24:50|7187.1|7184.3|7188.2|7185.4|7188.7|7185.9|7187.1|7184.3|7
1626441900000|2021-07-16 13:25:00|7188.3|7185.5|7188.2|7185.4|7190.2|7187.4|7188.2|7185.4|55
1626441910000|2021-07-16 13:25:10|7188.1|7185.3|7190.2|7187.4|7190.2|7187.4|7188.1|7185.3|12
1626441920000|2021-07-16 13:25:20|7191.1|7188.3|7190.7|7187.9|7191.7|7188.9|7190.1|7187.3|10
1626441930000|2021-07-16 13:25:30|7190.2|7187.4|7188.2|7185.4|7190.2|7187.4|7187.2|7184.4|16
1626441940000|2021-07-16 13:25:40|||||||||6
1626441950000|2021-07-16 13:25:50|7188.1|7185.3|7187.1|7184.3|7188.1|7185.3|7185.7|7182.9|87
1626441960000|2021-07-16 13:26:00|7187.2|7184.4|7187.2|7184.4|7189.2|7186.4|7187.1|7184.3|15
1626441970000|2021-07-16 13:26:10|7188.2|7185.4|7187.7|7184.9|7189.2|7186.4|7187.2|7184.4|12
1626441980000|2021-07-16 13:26:20|7187.1|7184.3|7185.2|7182.4|7188.1|7185.3|7185.2|7182.4|21
1626441990000|2021-07-16 13:26:30|7184.2|7181.4|7184.6|7181.8|7185.1|7182.3|7184.1|7181.3|7
1626442000000|2021-07-16 13:26:40|7184.2|7181.4|7182.2|7179.4|7184.2|7181.4|7182.2|7179.4|18
1626442010000|2021-07-16 13:26:50|7183.1|7180.3|7184.2|7181.4|7184.7|7181.9|7182.7|7179.9|16
1626442020000|2021-07-16 13:27:00|7184.1|7181.3|7183.2|7180.4|7184.2|7181.4|7183.2|7180.4|7
1626442030000|2021-07-16 13:27:10|7184.2|7181.4|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|8
1626442040000|2021-07-16 13:27:20|7185.1|7182.3|7184.7|7181.9|7185.1|7182.3|7184.1|7181.3|5
1626442050000|2021-07-16 13:27:30|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7183.2|7180.4|27
1626442060000|2021-07-16 13:27:40|7184.2|7181.4|7184.1|7181.3|7184.2|7181.4|7183.1|7180.3|6
1626442070000|2021-07-16 13:27:50|7184.2|7181.4|7185.7|7182.9|7186.2|7183.4|7184.2|7181.4|21
1626442080000|2021-07-16 13:28:00|7185.2|7182.4|7185.2|7182.4|7186.7|7183.9|7185.2|7182.4|8
1626442090000|2021-07-16 13:28:10|7183.7|7180.9|7183.2|7180.4|7184.2|7181.4|7182.2|7179.4|9
1626442100000|2021-07-16 13:28:20|7183.1|7180.3|7182.2|7179.4|7183.2|7180.4|7182.2|7179.4|4
1626442110000|2021-07-16 13:28:30|7182.1|7179.3|7182.2|7179.4|7182.2|7179.4|7180.1|7177.3|76
1626442120000|2021-07-16 13:28:40|7182.1|7179.3|7184.2|7181.4|7185.2|7182.4|7182.1|7179.3|14
1626442130000|2021-07-16 13:28:50|7184.7|7181.9|7185.1|7182.3|7185.2|7182.4|7184.2|7181.4|4
1626442140000|2021-07-16 13:29:00|7184.2|7181.4|7184.2|7181.4|7184.7|7181.9|7184.1|7181.3|10
1626442150000|2021-07-16 13:29:10|7184.7|7181.9|7182.2|7179.4|7185.1|7182.3|7181.2|7178.4|15
1626442160000|2021-07-16 13:29:20|7181.3|7178.5|7186.2|7183.4|7187.2|7183.4|7181.3|7178.5|25
1626442170000|2021-07-16 13:29:30|7185.7|7182.9|7185.2|7182.4|7185.7|7182.9|7184.2|7181.4|40
1626442180000|2021-07-16 13:29:40|7185.1|7182.3|7181.2|7178.4|7185.2|7182.4|7181.1|7178.3|7
1626442190000|2021-07-16 13:29:50|7181.1|7178.3|7181.2|7178.4|7181.2|7178.4|7179.2|7176.4|13
1626442200000|2021-07-16 13:30:00|7180.2|7177.4|7180.2|7177.4|7182.2|7179.4|7179.2|7176.4|21
1626442210000|2021-07-16 13:30:10|7179.2|7176.4|7182.2|7179.4|7184.2|7181.4|7179.1|7176.3|25
1626442220000|2021-07-16 13:30:20|7182.1|7179.3|7183.1|7180.3|7183.1|7180.3|7182.1|7179.3|20
1626442230000|2021-07-16 13:30:30|7183.2|7180.4|7173.1|7170.3|7184.1|7181.3|7173.1|7170.3|290
1626442240000|2021-07-16 13:30:40|7172.1|7169.3|7168.1|7165.3|7173.1|7170.3|7167.1|7164.3|55
1626442250000|2021-07-16 13:30:50|7168.2|7165.4|7168.1|7165.3|7170.1|7167.3|7166.1|7163.3|17
1626442260000|2021-07-16 13:31:00|7168.2|7165.4|7169.1|7166.3|7171.1|7168.3|7167.1|7164.3|21
1626442270000|2021-07-16 13:31:10|7168.6|7165.8|7167.1|7164.3|7168.6|7165.8|7166.1|7163.3|20
1626442280000|2021-07-16 13:31:20|7166.1|7163.3|7165.1|7162.3|7166.6|7163.8|7161.6|7158.8|35
1626442290000|2021-07-16 13:31:30|7164.1|7161.3|7167.1|7164.3|7168.1|7165.3|7164.1|7161.3|22
1626442300000|2021-07-16 13:31:40|7168.1|7165.3|7169.1|7166.3|7169.1|7166.3|7167.1|7164.3|38
1626442310000|2021-07-16 13:31:50|7168.1|7165.3|7170.1|7167.3|7171.1|7168.3|7168.1|7165.3|8
1626442320000|2021-07-16 13:32:00|7170.6|7167.8|7172.1|7169.3|7175.1|7172.3|7170.6|7167.8|18
1626442330000|2021-07-16 13:32:10|7173.1|7170.3|7172.1|7169.3|7174.1|7171.3|7170.1|7167.3|19
1626442340000|2021-07-16 13:32:20|7173.1|7170.3|7172.6|7169.8|7173.1|7170.3|7172.1|7169.3|21
1626442350000|2021-07-16 13:32:30|7172.1|7169.3|7171.1|7168.3|7173.1|7170.3|7170.1|7167.3|19
1626442360000|2021-07-16 13:32:40|7172.1|7169.3|7172.1|7169.3|7174.1|7171.3|7172.1|7169.3|5
1626442370000|2021-07-16 13:32:50|7171.1|7168.3|7170.1|7167.3|7171.1|7168.3|7170.1|7167.3|9
1626442380000|2021-07-16 13:33:00|7169.6|7166.8|7168.1|7165.3|7171.1|7168.3|7168.1|7165.3|12
1626442390000|2021-07-16 13:33:10|7167.1|7164.3|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|13
1626442400000|2021-07-16 13:33:20|7167.6|7164.8|7169.1|7166.3|7169.1|7166.3|7167.6|7164.8|9
1626442410000|2021-07-16 13:33:30|7169.4|7166.6|7169|7166.2|7172.1|7169.3|7168.1|7165.3|521
1626442420000|2021-07-16 13:33:40|7169.9|7167.1|7168|7165.2|7171|7168.2|7168|7165.2|25
1626442430000|2021-07-16 13:33:50|7169|7166.2|7170.1|7167.3|7171|7168.2|7169|7166.2|7
1626442440000|2021-07-16 13:34:00|7170|7167.2|7170|7167.2|7171|7168.2|7170|7167.2|4
1626442450000|2021-07-16 13:34:10|7169|7166.2|7169.1|7166.3|7170|7167.2|7168|7165.2|10
1626442460000|2021-07-16 13:34:20|7169|7166.2|7169|7166.2|7169|7166.2|7167.5|7164.7|9
1626442470000|2021-07-16 13:34:30|7170|7167.2|7170|7167.2|7171|7168.2|7170|7167.2|3
1626442480000|2021-07-16 13:34:40|7171|7168.2|7171|7168.2|7172|7169.2|7170|7167.2|3
1626442490000|2021-07-16 13:34:50|7170.5|7167.7|7169|7166.2|7172|7169.2|7169|7166.2|2
1626442500000|2021-07-16 13:35:00|7168|7165.2|7170|7167.2|7171|7168.2|7168|7165.2|12
1626442510000|2021-07-16 13:35:10|7171|7168.2|7170.5|7167.7|7172|7169.2|7170|7167.2|10
1626442520000|2021-07-16 13:35:20|7170|7167.2|7168|7165.2|7172|7169.2|7168|7165.2|22
1626442530000|2021-07-16 13:35:30|7168.5|7165.7|7169|7166.2|7169|7166.2|7168|7165.2|8
1626442540000|2021-07-16 13:35:40|7168|7165.2|7165|7162.2|7168|7165.2|7164|7161.2|24
1626442550000|2021-07-16 13:35:50|7164|7161.2|7165|7162.2|7165|7162.2|7164|7161.2|14
1626442560000|2021-07-16 13:36:00|7166|7163.2|7166|7163.2|7166|7163.2|7164|7161.2|22
1626442570000|2021-07-16 13:36:10|7165|7162.2|7164|7161.2|7167|7164.2|7164|7161.2|78
1626442580000|2021-07-16 13:36:20|7165|7162.2|7165|7162.2|7165|7162.2|7164|7161.2|21
1626442590000|2021-07-16 13:36:30|7167|7164.2|7164|7161.2|7167|7164.2|7164|7161.2|10
1626442600000|2021-07-16 13:36:40|7164.5|7161.7|7165|7162.2|7166|7163.2|7164|7161.2|61
1626442610000|2021-07-16 13:36:50|7164.5|7161.7|7166.5|7163.7|7167|7164.2|7164.5|7161.7|5
1626442620000|2021-07-16 13:37:00|7167|7164.2|7168|7165.2|7169|7166.2|7167|7164.2|5
1626442630000|2021-07-16 13:37:10|7167|7164.2|7169|7166.2|7170|7167.2|7167|7164.2|163
1626442640000|2021-07-16 13:37:20|7168|7165.2|7168.9|7166.1|7170|7167.2|7167.9|7165.1|7
1626442650000|2021-07-16 13:37:30|7168|7165.2|7169.9|7167.1|7170|7167.2|7168|7165.2|11
1626442660000|2021-07-16 13:37:40|7170|7167.2|7170|7167.2|7171.9|7169.1|7169|7166.2|11
1626442670000|2021-07-16 13:37:50|7170.9|7168.1|7171|7168.2|7171.4|7168.6|7169|7166.2|7
1626442680000|2021-07-16 13:38:00|7171.9|7169.1|7171|7168.2|7172|7169.2|7170.9|7168.1|6
1626442690000|2021-07-16 13:38:10|7171.4|7168.6|7169.9|7167.1|7171.4|7168.6|7169.9|7167.1|5
1626442700000|2021-07-16 13:38:20|7169|7166.2|7168.9|7166.1|7170.9|7168.1|7168|7165.2|52
1626442710000|2021-07-16 13:38:30|7169|7166.2|7171|7168.2|7171|7168.2|7168.9|7166.1|3
1626442720000|2021-07-16 13:38:40|7170.9|7168.1|7168|7165.2|7171|7168.2|7168|7165.2|5
1626442730000|2021-07-16 13:38:50|7167.9|7165.1|7166.9|7164.1|7167.9|7165.1|7165.9|7163.1|20
1626442740000|2021-07-16 13:39:00|7166|7163.2|7166|7163.2|7166|7163.2|7165|7162.2|7
1626442750000|2021-07-16 13:39:10|7165.9|7163.1|7167|7164.2|7167|7164.2|7165|7162.2|5
1626442760000|2021-07-16 13:39:20|7167.9|7165.1|7166.9|7164.1|7167.9|7165.1|7165.9|7163.1|6
1626442770000|2021-07-16 13:39:30|7166.5|7163.7|7166.9|7164.1|7167|7164.2|7165.9|7163.1|9
1626442780000|2021-07-16 13:39:40|7167|7164.2|7168.9|7166.1|7169.9|7167.1|7166.9|7164.1|24
1626442790000|2021-07-16 13:39:50|7169|7166.2|7169.9|7167.1|7170|7167.2|7168|7165.2|23
1626442800000|2021-07-16 13:40:00|7170|7167.2|7168.9|7166.1|7170|7167.2|7168.9|7166.1|2
1626442810000|2021-07-16 13:40:10|7169|7166.2|7168.9|7166.1|7169.9|7167.1|7168|7165.2|3
1626442820000|2021-07-16 13:40:20|7168|7165.2|7168.9|7166.1|7169.9|7167.1|7168|7165.2|8
1626442830000|2021-07-16 13:40:30|7168|7165.2|7167.9|7165.1|7168.9|7166.1|7167.9|7165.1|3
1626442840000|2021-07-16 13:40:40|7167|7164.2|7166.9|7164.1|7167|7164.2|7165.9|7163.1|18
1626442850000|2021-07-16 13:40:50|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|1
1626442860000|2021-07-16 13:41:00|7166|7163.2|7171|7168.2|7171|7168.2|7166|7163.2|52
1626442870000|2021-07-16 13:41:10|7170.9|7168.1|7170|7167.2|7171.9|7169.1|7169|7166.2|17
1626442880000|2021-07-16 13:41:20|7170.4|7167.6|7170.9|7168.1|7171.9|7169.1|7170|7167.2|9
1626442890000|2021-07-16 13:41:30|7171|7168.2|7170|7167.2|7172|7169.2|7169.4|7166.6|2
1626442900000|2021-07-16 13:41:40|7170.9|7168.1|7170|7167.2|7171|7168.2|7170|7167.2|3
1626442910000|2021-07-16 13:41:50|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|9
1626442920000|2021-07-16 13:42:00|7168.9|7166.1|7165|7162.2|7169|7166.2|7165|7162.2|84
1626442930000|2021-07-16 13:42:10|7164.9|7162.1|7153.9|7151.1|7164.9|7162.1|7148|7145.2|261
1626442940000|2021-07-16 13:42:20|7154|7151.2|7158|7155.2|7158|7155.2|7152.5|7149.7|29
1626442950000|2021-07-16 13:42:30|7157.5|7154.7|7158.4|7155.6|7159|7156.2|7156.9|7154.1|26
1626442960000|2021-07-16 13:42:40|7158|7155.2|7158.9|7156.1|7158.9|7156.1|7155|7152.2|16
1626442970000|2021-07-16 13:42:50|7159|7156.2|7162|7159.2|7163|7160.2|7155.9|7153.1|25
1626442980000|2021-07-16 13:43:00|7161.9|7159.1|7161|7158.2|7161.9|7159.1|7158|7155.2|31
1626442990000|2021-07-16 13:43:10|7160.9|7158.1|7159.9|7157.1|7161|7158.2|7159.9|7157.1|6
1626443000000|2021-07-16 13:43:20|7160|7157.2|7159.9|7157.1|7161.9|7159.1|7159.4|7156.6|14
1626443010000|2021-07-16 13:43:30|7159|7156.2|7153.9|7151.1|7159|7156.2|7152.4|7149.6|77
1626443020000|2021-07-16 13:43:40|7153.8|7151|7155.9|7153.1|7155.9|7153.1|7151.9|7149.1|122
1626443030000|2021-07-16 13:43:50|7154.9|7152.1|7158.9|7156.1|7158.9|7156.1|7154.9|7152.1|13
1626443040000|2021-07-16 13:44:00|7159.9|7157.1|7155.9|7153.1|7159.9|7157.1|7155.9|7153.1|15
1626443050000|2021-07-16 13:44:10|7156.4|7153.6|7153.9|7151.1|7156.4|7153.6|7153.9|7151.1|17
1626443060000|2021-07-16 13:44:20|7153.8|7151|7151.9|7149.1|7154.9|7152.1|7151.9|7149.1|8
1626443070000|2021-07-16 13:44:30|7152.9|7150.1|7150.9|7148.1|7154.8|7152|7150.9|7148.1|12
1626443080000|2021-07-16 13:44:40|7149.9|7147.1|7151.9|7149.1|7152.9|7150.1|7149|7146.2|7
1626443090000|2021-07-16 13:44:50|7152|7149.2|7150.9|7148.1|7152.9|7150.1|7149.9|7147.1|23
1626443100000|2021-07-16 13:45:00|7151.9|7149.1|7150.9|7148.1|7155.9|7153.1|7150.9|7148.1|16
1626443110000|2021-07-16 13:45:10|7151.9|7149.1|7150|7147.2|7153.9|7151.1|7150|7147.2|7
1626443120000|2021-07-16 13:45:20|7147.9|7145.1|7148.9|7146.1|7148.9|7146.1|7146.9|7144.1|61
1626443130000|2021-07-16 13:45:30|7147.9|7145.1|7149.9|7147.1|7150.9|7148.1|7147.9|7145.1|6
1626443140000|2021-07-16 13:45:40|7150|7147.2|7150.9|7148.1|7150.9|7148.1|7148.9|7146.1|22
1626443150000|2021-07-16 13:45:50|7151.9|7149.1|7153.9|7151.1|7154.9|7152.1|7150|7147.2|6
1626443160000|2021-07-16 13:46:00|7154|7151.2|7150.9|7148.1|7154|7151.2|7149.9|7147.1|34
1626443170000|2021-07-16 13:46:10|7150.8|7148|7147.9|7145.1|7150.9|7148.1|7147|7144.2|15
1626443180000|2021-07-16 13:46:20|7147|7144.2|7142.9|7140.1|7147.9|7145.1|7141.9|7139.1|82
1626443190000|2021-07-16 13:46:30|7143|7140.2|7147.9|7145.1|7147.9|7145.1|7142|7139.2|934
1626443200000|2021-07-16 13:46:40|7148.9|7146.1|7150.9|7148.1|7150.9|7148.1|7147.9|7145.1|10
1626443210000|2021-07-16 13:46:50|7149.9|7147.1|7145.9|7143.1|7149.9|7147.1|7145.9|7143.1|16
1626443220000|2021-07-16 13:47:00|7145|7142.2|7138.9|7136.1|7145|7142.2|7138.9|7136.1|93
1626443230000|2021-07-16 13:47:10|7138.8|7136|7137.9|7135.1|7139.9|7137.1|7135.9|7133.1|50
1626443240000|2021-07-16 13:47:20|7137.4|7134.6|7137.9|7135.1|7138|7135.2|7135.9|7133.1|47
1626443250000|2021-07-16 13:47:30|7137|7134.2|7137.9|7135.1|7138.9|7136.1|7136|7133.2|13
1626443260000|2021-07-16 13:47:40|7136.9|7134.1|7140.9|7138.1|7140.9|7138.1|7136.9|7134.1|30
1626443270000|2021-07-16 13:47:50|7140.8|7138|7138.4|7135.6|7140.8|7138|7137.9|7135.1|15
1626443280000|2021-07-16 13:48:00|7137.9|7135.1|7139.4|7136.6|7139.9|7137.1|7136.9|7134.1|148
1626443290000|2021-07-16 13:48:10|7138.9|7136.1|7141.8|7139|7142.9|7140.1|7138.9|7136.1|31
1626443300000|2021-07-16 13:48:20|7141.9|7139.1|7141.8|7139|7141.9|7139.1|7139.8|7137|16
1626443310000|2021-07-16 13:48:30|7140.9|7138.1|7139.9|7137.1|7140.9|7138.1|7136.8|7134|57
1626443320000|2021-07-16 13:48:40|7138.9|7136.1|7137.8|7135|7138.9|7136.1|7136.8|7134|11
1626443330000|2021-07-16 13:48:50|7136.9|7134.1|7138.9|7136.1|7139.9|7137.1|7136.9|7134.1|151
1626443340000|2021-07-16 13:49:00|7139.9|7137.1|7132.9|7130.1|7139.9|7137.1|7132.9|7130.1|49
1626443350000|2021-07-16 13:49:10|7132.4|7129.6|7131.9|7129.1|7133.9|7131.1|7129.4|7126.6|270
1626443360000|2021-07-16 13:49:20|7131.8|7129|7130.8|7128|7132.9|7130.1|7129.8|7127|27
1626443370000|2021-07-16 13:49:30|7129.9|7127.1|7127.8|7125|7129.9|7127.1|7127.8|7125|52
1626443380000|2021-07-16 13:49:40|7127.9|7125.1|7124.3|7121.5|7128.8|7126|7120.8|7118|151
1626443390000|2021-07-16 13:49:50|7124.8|7122|7126.8|7124|7128.8|7126|7123.8|7121|18
1626443400000|2021-07-16 13:50:00|7125.9|7123.1|7122.8|7120|7126.8|7124|7122.8|7120|65
1626443410000|2021-07-16 13:50:10|7123.8|7121|7123.8|7121|7124.9|7122.1|7123.8|7121|51
1626443420000|2021-07-16 13:50:20|7123.9|7121.1|7120.9|7118.1|7124.8|7122|7119.9|7117.1|80
1626443430000|2021-07-16 13:50:30|7121.8|7119|7119.3|7116.5|7121.8|7119|7118.8|7116|97
1626443440000|2021-07-16 13:50:40|7118.9|7116.1|7115.8|7113|7120.9|7118.1|7115.4|7112.6|29
1626443450000|2021-07-16 13:50:50|7116.3|7113.5|7116.4|7113.6|7117.8|7115|7113.9|7111.1|90
1626443460000|2021-07-16 13:51:00|7116.9|7114.1|7114.9|7112.1|7116.9|7114.1|7114.9|7112.1|17
1626443470000|2021-07-16 13:51:10|7115.9|7113.1|7113|7110.2|7116.9|7114.1|7112.4|7109.6|44
1626443480000|2021-07-16 13:51:20|7112.9|7110.1|7117.9|7115.1|7117.9|7115.1|7112.9|7110.1|14
1626443490000|2021-07-16 13:51:30|7117|7114.2|7119|7116.2|7120|7117.2|7116|7113.2|18
1626443500000|2021-07-16 13:51:40|7119.9|7117.1|7124.9|7122.1|7127.9|7125.1|7119|7116.2|328
1626443510000|2021-07-16 13:51:50|7125|7122.2|7131|7128.2|7132.9|7130.1|7124.9|7122.1|68
1626443520000|2021-07-16 13:52:00|7130.9|7128.1|7135|7132.2|7136|7133.2|7130.9|7128.1|49
1626443530000|2021-07-16 13:52:10|7134.9|7132.1|7136|7133.2|7136|7133.2|7133.9|7131.1|20
1626443540000|2021-07-16 13:52:20|7135.9|7133.1|7129.9|7127.1|7135.9|7133.1|7129.9|7127.1|36
1626443550000|2021-07-16 13:52:30|7128.9|7126.1|7126.9|7124.1|7129.9|7127.1|7126.9|7124.1|27
1626443560000|2021-07-16 13:52:40|7125.9|7123.1|7120.9|7118.1|7125.9|7123.1|7120.9|7118.1|17
1626443570000|2021-07-16 13:52:50|7120|7117.2|7120.9|7118.1|7121|7118.2|7117.9|7115.1|82
1626443580000|2021-07-16 13:53:00|7120|7117.2|7118.9|7116.1|7120|7117.2|7117.9|7115.1|82
1626443590000|2021-07-16 13:53:10|7119.9|7117.1|7128|7125.2|7128|7125.2|7119.9|7117.1|37
1626443600000|2021-07-16 13:53:20|7128.9|7126.1|7129.9|7127.1|7131|7128.2|7128|7125.2|42
1626443610000|2021-07-16 13:53:30|7128.9|7126.1|7125.9|7123.1|7130.9|7128.1|7125.9|7123.1|9
1626443620000|2021-07-16 13:53:40|7126.9|7124.1|7123.9|7121.1|7126.9|7124.1|7123.9|7121.1|2
1626443630000|2021-07-16 13:53:50|7123|7120.2|7123.9|7121.1|7124.9|7122.1|7121.9|7119.1|1
1626443640000|2021-07-16 13:54:00|7123|7120.2|7121.9|7119.1|7123|7120.2|7120.4|7117.6|31
1626443650000|2021-07-16 13:54:10|7122.9|7120.1|7121.8|7119|7122.9|7120.1|7120.9|7118.1|18
1626443660000|2021-07-16 13:54:20|7121.9|7119.1|7125.4|7122.6|7125.8|7123|7121.4|7118.6|7
1626443670000|2021-07-16 13:54:30|7125.8|7123|7124.9|7122.1|7125.9|7123.1|7124.9|7122.1|7
1626443680000|2021-07-16 13:54:40|7124.8|7122|7122.9|7120.1|7124.8|7122|7122.8|7120|14
1626443690000|2021-07-16 13:54:50|7123.4|7120.6|7124.9|7122.1|7125.9|7123.1|7123.4|7120.6|66
1626443700000|2021-07-16 13:55:00|7124.4|7121.6|7125.9|7123.1|7126|7123.2|7123.9|7121.1|11
1626443710000|2021-07-16 13:55:10|7126|7123.2|7123.9|7121.1|7127.9|7125.1|7123.9|7121.1|15
1626443720000|2021-07-16 13:55:20|7124|7121.2|7130|7127.2|7130|7127.2|7123.9|7121.1|17
1626443730000|2021-07-16 13:55:30|7129.9|7127.1|7130.9|7128.1|7131.9|7129.1|7129|7126.2|26
1626443740000|2021-07-16 13:55:40|7131|7128.2|7133|7130.2|7133|7130.2|7128.9|7126.1|43
1626443750000|2021-07-16 13:55:50|7133.9|7131.1|7129.9|7127.1|7133.9|7131.1|7128.9|7126.1|15
1626443760000|2021-07-16 13:56:00|7129.5|7126.7|7126.9|7124.1|7129.9|7127.1|7125.9|7123.1|7
1626443770000|2021-07-16 13:56:10|7127|7124.2|7127.9|7125.1|7127.9|7125.1|7126.9|7124.1|1
1626443780000|2021-07-16 13:56:20|7128|7125.2|7126.9|7124.1|7128|7125.2|7124.9|7122.1|23
1626443790000|2021-07-16 13:56:30|7127.8|7125|7130|7127.2|7130.9|7128.1|7125.9|7123.1|10
1626443800000|2021-07-16 13:56:40|7129.9|7127.1|7129.9|7127.1|7130|7127.2|7127.5|7124.7|7
1626443810000|2021-07-16 13:56:50|7130|7127.2|7129|7126.2|7130|7127.2|7129|7126.2|4
1626443820000|2021-07-16 13:57:00|7128|7125.2|7126|7123.2|7128.9|7126.1|7124.9|7122.1|9
1626443830000|2021-07-16 13:57:10|7125.9|7123.1|7124|7121.2|7126.9|7124.1|7123.9|7121.1|15
1626443840000|2021-07-16 13:57:20|7124.4|7121.6|7121.9|7119.1|7125.9|7123.1|7121.9|7119.1|43
1626443850000|2021-07-16 13:57:30|7122.4|7119.6|7123.9|7121.1|7123.9|7121.1|7121.4|7118.6|6
1626443860000|2021-07-16 13:57:40|7124|7121.2|7123.9|7121.1|7124.4|7121.6|7123.9|7121.1|16
1626443870000|2021-07-16 13:57:50|7124.9|7122.1|7124.9|7122.1|7125.4|7122.6|7123.9|7121.1|10
1626443880000|2021-07-16 13:58:00|7123.9|7121.1|7121.9|7119.1|7123.9|7121.1|7121.9|7119.1|25
1626443890000|2021-07-16 13:58:10|7122.9|7120.1|7121.9|7119.1|7123.9|7121.1|7121.9|7119.1|14
1626443900000|2021-07-16 13:58:20|7122.5|7119.7|7124|7121.2|7124.9|7122.1|7122.5|7119.7|13
1626443910000|2021-07-16 13:58:30|7123.9|7121.1|7123|7120.2|7123.9|7121.1|7122.9|7120.1|8
1626443920000|2021-07-16 13:58:40|7122.9|7120.1|7121.9|7119.1|7122.9|7120.1|7121.9|7119.1|3
1626443930000|2021-07-16 13:58:50|7122|7119.2|7122.4|7119.6|7122.9|7120.1|7121.9|7119.1|15
1626443940000|2021-07-16 13:59:00|7122|7119.2|7127.9|7125.1|7127.9|7125.1|7122|7119.2|4
1626443950000|2021-07-16 13:59:10|7128|7125.2|7130.9|7128.1|7131|7128.2|7128|7125.2|24
1626443960000|2021-07-16 13:59:20|7131|7128.2|7129.9|7127.1|7131|7128.2|7129.5|7126.7|11
1626443970000|2021-07-16 13:59:30|7130|7127.2|7127.9|7125.1|7130.8|7128|7127.4|7124.6|12
1626443980000|2021-07-16 13:59:40|7128|7125.2|7128.9|7126.1|7129|7126.2|7127.9|7125.1|14
1626443990000|2021-07-16 13:59:50|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7128.9|7126.1|1
1626444000000|2021-07-16 14:00:00|7130|7127.2|7127.9|7125.1|7130.4|7127.6|7127.9|7125.1|9
1626444010000|2021-07-16 14:00:10|7127|7124.2|7125.9|7123.1|7127.9|7125.1|7125.9|7123.1|15
1626444020000|2021-07-16 14:00:20|7125|7122.2|7126.9|7124.1|7126.9|7124.1|7123.9|7121.1|16
1626444030000|2021-07-16 14:00:30|7127|7124.2|7129|7126.2|7129.9|7127.1|7127|7124.2|9
1626444040000|2021-07-16 14:00:40|7128.9|7126.1|7121.9|7119.1|7128.9|7126.1|7120.4|7117.6|22
1626444050000|2021-07-16 14:00:50|7122|7119.2|7122.9|7120.1|7124.9|7122.1|7121.9|7119.1|12
1626444060000|2021-07-16 14:01:00|7121.9|7119.1|7123.9|7121.1|7124.9|7122.1|7121.9|7119.1|5
1626444070000|2021-07-16 14:01:10|7124.9|7122.1|7124.9|7122.1|7125.9|7123.1|7123.9|7121.1|8
1626444080000|2021-07-16 14:01:20|7123.9|7121.1|7121.9|7119.1|7124.9|7122.1|7121.9|7119.1|10
1626444090000|2021-07-16 14:01:30|7121.5|7118.7|7119.9|7117.1|7121.5|7118.7|7119.9|7117.1|22
1626444100000|2021-07-16 14:01:40|7120.9|7118.1|7120.4|7117.6|7121.9|7119.1|7119.9|7117.1|7
1626444110000|2021-07-16 14:01:50|7119.9|7117.1|7116.9|7114.1|7119.9|7117.1|7115.9|7113.1|72
1626444120000|2021-07-16 14:02:00|7116|7113.2|7114.9|7112.1|7116|7113.2|7111.9|7109.1|66
1626444130000|2021-07-16 14:02:10|7114|7111.2|7110.9|7108.1|7114|7111.2|7107.9|7105.1|68
1626444140000|2021-07-16 14:02:20|7110.5|7107.7|7108|7105.2|7112.9|7110.1|7107|7104.2|52
1626444150000|2021-07-16 14:02:30|7108.9|7106.1|7108.9|7106.1|7110|7107.2|7106.9|7104.1|6
1626444160000|2021-07-16 14:02:40|7109|7106.2|7108.4|7105.6|7109|7106.2|7107.9|7105.1|626
1626444170000|2021-07-16 14:02:50|7107.9|7105.1|7106.8|7104|7107.9|7105.1|7104.9|7102.1|32
1626444180000|2021-07-16 14:03:00|7106.3|7103.5|7107.8|7105|7109.8|7107|7105.9|7103.1|36
1626444190000|2021-07-16 14:03:10|7107.9|7105.1|7107.8|7105|7107.9|7105.1|7104.9|7102.1|14
1626444200000|2021-07-16 14:03:20|7107.9|7105.1|7107.9|7105.1|7108|7105.2|7104.9|7102.1|58
1626444210000|2021-07-16 14:03:30|7107.4|7104.6|7106.9|7104.1|7107.9|7105.1|7103|7100.2|30
1626444220000|2021-07-16 14:03:40|7107|7104.2|7107|7104.2|7107|7104.2|7104|7101.2|66
1626444230000|2021-07-16 14:03:50|7106.9|7104.1|7105.4|7102.6|7107|7104.2|7103.4|7100.6|48
1626444240000|2021-07-16 14:04:00|7105|7102.2|7105.9|7103.1|7106.9|7104.1|7104.9|7102.1|169
1626444250000|2021-07-16 14:04:10|7105.8|7103|7103.9|7101.1|7106.9|7104.1|7103.9|7101.1|9
1626444260000|2021-07-16 14:04:20|7104.4|7101.6|7100.9|7098.1|7105.9|7103.1|7100.9|7098.1|29
1626444270000|2021-07-16 14:04:30|7101.4|7098.6|7100.9|7098.1|7101.9|7099.1|7099.9|7097.1|21
1626444280000|2021-07-16 14:04:40|7098.9|7096.1|7098.9|7096.1|7101.9|7099.1|7096.9|7094.1|76
1626444290000|2021-07-16 14:04:50|7097.9|7095.1|7097.8|7095|7097.9|7095.1|7096.9|7094.1|53
1626444300000|2021-07-16 14:05:00|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.8|7095|27
1626444310000|2021-07-16 14:05:10|7096.9|7094.1|7101.9|7099.1|7102.9|7100.1|7096.9|7094.1|53
1626444320000|2021-07-16 14:05:20|7102.4|7099.6|7102.9|7100.1|7103.8|7101|7101.8|7099|21
1626444330000|2021-07-16 14:05:30|7103.8|7101|7104.9|7102.1|7104.9|7102.1|7101.9|7099.1|49
1626444340000|2021-07-16 14:05:40|7104.8|7102|7102.8|7100|7104.8|7102|7102.8|7100|6
1626444350000|2021-07-16 14:05:50|7102.9|7100.1|7104.8|7102|7104.9|7102.1|7102.9|7100.1|9
1626444360000|2021-07-16 14:06:00|7105.8|7103|7106.9|7104.1|7107.9|7105.1|7104.9|7102.1|88
1626444370000|2021-07-16 14:06:10|7107.4|7104.6|7106.9|7104.1|7107.9|7105.1|7106.9|7104.1|6
1626444380000|2021-07-16 14:06:20|7105.9|7103.1|7106.9|7104.1|7107.9|7105.1|7104.9|7102.1|16
1626444390000|2021-07-16 14:06:30|7106.4|7103.6|7105.9|7103.1|7106.4|7103.6|7104.9|7102.1|16
1626444400000|2021-07-16 14:06:40|7105|7102.2|7105.9|7103.1|7106.9|7104.1|7104.9|7102.1|8
1626444410000|2021-07-16 14:06:50|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7105.9|7103.1|14
1626444420000|2021-07-16 14:07:00|7105.9|7103.1|7106.9|7104.1|7106.9|7104.1|7104.9|7102.1|10
1626444430000|2021-07-16 14:07:10|7105.9|7103.1|7104.9|7102.1|7105.9|7103.1|7104.9|7102.1|8
1626444440000|2021-07-16 14:07:20|7103.9|7101.1|7102.9|7100.1|7104.9|7102.1|7102.9|7100.1|8
1626444450000|2021-07-16 14:07:30|7103.4|7100.6|7104.9|7102.1|7104.9|7102.1|7102.9|7100.1|3
1626444460000|2021-07-16 14:07:40|7105.9|7103.1|7105.9|7103.1|7106.9|7104.1|7104.9|7102.1|8
1626444470000|2021-07-16 14:07:50|7104.9|7102.1|7102.9|7100.1|7105.4|7102.6|7102.9|7100.1|12
1626444480000|2021-07-16 14:08:00|7101.9|7099.1|7099.9|7097.1|7101.9|7099.1|7099.9|7097.1|25
1626444490000|2021-07-16 14:08:10|7100.4|7097.6|7100.9|7098.1|7101.9|7099.1|7100.4|7097.6|11
1626444500000|2021-07-16 14:08:20|7101.9|7099.1|7095.9|7093.1|7101.9|7099.1|7094.9|7092.1|75
1626444510000|2021-07-16 14:08:30|7094.9|7092.1|7083.9|7081.1|7097.4|7094.6|7083.4|7076.5|476
1626444520000|2021-07-16 14:08:40|7082.9|7080.1|7084.9|7082.1|7087.9|7085.1|7082.9|7080.1|75
1626444530000|2021-07-16 14:08:50|7083.9|7081.1|7081.9|7079.1|7083.9|7081.1|7076.9|7074.1|108
1626444540000|2021-07-16 14:09:00|7082.9|7080.1|7068.4|7065.6|7082.9|7080.1|7067.9|7065.1|162
1626444550000|2021-07-16 14:09:10|7067.9|7065.1|7070.9|7068.1|7071.9|7069.1|7066|7063.2|153
1626444560000|2021-07-16 14:09:20|7069.9|7067.1|7067.9|7065.1|7072.5|7069.1|7067.9|7065.1|98
1626444570000|2021-07-16 14:09:30|7065.9|7063.1|7059.9|7057.1|7066.9|7064.1|7055.9|7053.1|318
1626444580000|2021-07-16 14:09:40|7060|7057.2|7053.9|7051.1|7060|7057.2|7051.9|7049.1|168
1626444590000|2021-07-16 14:09:50|7052.9|7050.1|7051.9|7049.1|7053.9|7051.1|7050.9|7048.1|94
1626444600000|2021-07-16 14:10:00|7052.8|7050|7049.9|7047.1|7053.5|7050.1|7048.9|7046.1|221
1626444610000|2021-07-16 14:10:10|7048.9|7046.1|7058.9|7056.1|7060.9|7058.1|7048.9|7046.1|154
1626444620000|2021-07-16 14:10:20|7057.9|7055.1|7050.9|7048.1|7057.9|7055.1|7049.9|7047.1|103
1626444630000|2021-07-16 14:10:30|7050.8|7048|7049.9|7047.1|7050.9|7048.1|7045.9|7043.1|188
1626444640000|2021-07-16 14:10:40|7050|7047.2|7051.9|7049.1|7051.9|7049.1|7048.9|7046.1|41
1626444650000|2021-07-16 14:10:50|7051.8|7049|7056.9|7054.1|7060.9|7058.1|7049.9|7047.1|87
1626444660000|2021-07-16 14:11:00|7055.9|7053.1|7055.9|7053.1|7057.9|7055.1|7054.9|7052.1|53
1626444670000|2021-07-16 14:11:10|7054.9|7052.1|7049.9|7047.1|7055.9|7052.1|7048.9|7045.9|42
1626444680000|2021-07-16 14:11:20|7049.8|7047|7054.9|7052.1|7054.9|7052.1|7046.9|7044.1|123
1626444690000|2021-07-16 14:11:30|7053.9|7051.1|7052.9|7050.1|7054.9|7052.1|7047.9|7045.1|47
1626444700000|2021-07-16 14:11:40|7051.9|7049.1|7047.3|7044.5|7051.9|7049.1|7044.9|7042.1|139
1626444710000|2021-07-16 14:11:50|7046.9|7044.1|7053.9|7051.1|7053.9|7051.1|7046.9|7044.1|38
1626444720000|2021-07-16 14:12:00|7053.8|7051|7050.8|7048|7053.9|7051.1|7050.8|7048|20
1626444730000|2021-07-16 14:12:10|7050.9|7048.1|7052.8|7050|7054.9|7052.1|7050.8|7048|50
1626444740000|2021-07-16 14:12:20|7052.9|7050.1|7048.3|7045.5|7052.9|7050.1|7047.8|7045|45
1626444750000|2021-07-16 14:12:30|7047.9|7045.1|7043.4|7040.6|7047.9|7045.1|7041.9|7039.1|86
1626444760000|2021-07-16 14:12:40|7042.9|7040.1|7048.9|7046.1|7048.9|7046.1|7042.8|7040|48
1626444770000|2021-07-16 14:12:50|7049.4|7046.6|7046.9|7044.1|7050.9|7048.1|7046.9|7044.1|19
1626444780000|2021-07-16 14:13:00|7045.9|7043.1|7046.9|7044.1|7047.9|7045.1|7044.9|7042.1|47
1626444790000|2021-07-16 14:13:10|7045.9|7043.1|7046.9|7044.1|7047.9|7045.1|7044.9|7042.1|34
1626444800000|2021-07-16 14:13:20|7047.9|7045.1|7050.9|7048.1|7051.9|7049.1|7047.9|7045.1|13
1626444810000|2021-07-16 14:13:30|7049.9|7047.1|7047.9|7045.1|7049.9|7047.1|7045.9|7043.1|17
1626444820000|2021-07-16 14:13:40|7047.8|7045|7050.9|7048.1|7051.9|7049.1|7046.9|7044.1|35
1626444830000|2021-07-16 14:13:50|7049.9|7047.1|7048.9|7046.1|7050.9|7048.1|7047.9|7045.1|38
1626444840000|2021-07-16 14:14:00|7048.8|7046|7049.9|7047.1|7051.8|7049|7047.9|7045.1|22
1626444850000|2021-07-16 14:14:10|7050.8|7048|7048.4|7045.6|7052.9|7050.1|7047.9|7045.1|42
1626444860000|2021-07-16 14:14:20|7047.9|7045.1|7045.9|7043.1|7047.9|7045.1|7045.9|7043.1|14
1626444870000|2021-07-16 14:14:30|7045.8|7043|7047.8|7045|7047.9|7045.1|7044.9|7042.1|22
1626444880000|2021-07-16 14:14:40|7047.9|7045.1|7045.9|7043.1|7047.9|7045.1|7045.9|7043.1|9
1626444890000|2021-07-16 14:14:50|7046.9|7044.1|7046.8|7044|7048.9|7046.1|7045.8|7043|15
1626444900000|2021-07-16 14:15:00|7046.3|7043.5|7042.8|7040|7046.8|7044|7041.9|7039.1|49
1626444910000|2021-07-16 14:15:10|7042.9|7040.1|7047.3|7044.5|7047.8|7045|7041.9|7039.1|20
1626444920000|2021-07-16 14:15:20|7047.8|7045|7047.8|7045|7048.3|7045.5|7045.8|7043|9
1626444930000|2021-07-16 14:15:30|7047.4|7044.6|7053.9|7051.1|7053.9|7051.1|7047.4|7044.6|66
1626444940000|2021-07-16 14:15:40|7054.9|7052.1|7051.8|7049|7055.9|7053.1|7050.8|7048|137
1626444950000|2021-07-16 14:15:50|7051.3|7048.5|7051.8|7049|7053.8|7051|7050.8|7048|28
1626444960000|2021-07-16 14:16:00|7052.8|7050|7053.8|7051|7054.8|7052|7050.8|7048|31
1626444970000|2021-07-16 14:16:10|7054.8|7052|7056.9|7054.1|7056.9|7054.1|7053.8|7051|33
1626444980000|2021-07-16 14:16:20|7056.8|7054|7054.8|7052|7056.8|7054|7052.8|7050|44
1626444990000|2021-07-16 14:16:30|7054.9|7052.1|7053.8|7051|7055.8|7053|7052.8|7050|25
1626445000000|2021-07-16 14:16:40|7053.9|7051.1|7055.8|7053|7056.8|7054|7052.9|7050.1|18
1626445010000|2021-07-16 14:16:50|7056.8|7054|7056.8|7054|7057.8|7055|7055.9|7053.1|6
1626445020000|2021-07-16 14:17:00|7055.9|7053.1|7053.3|7050.5|7055.9|7053.1|7052.8|7050|20
1626445030000|2021-07-16 14:17:10|7052.8|7050|7051.8|7049|7052.9|7050.1|7049.9|7047.1|20
1626445040000|2021-07-16 14:17:20|7050.9|7048.1|7049.9|7047.1|7052.9|7050.1|7049.8|7047|22
1626445050000|2021-07-16 14:17:30|7049.8|7047|7047.8|7045|7050.8|7048|7046.8|7044|34
1626445060000|2021-07-16 14:17:40|7047.4|7044.6|7045.8|7043|7047.4|7044.6|7044.8|7042|22
1626445070000|2021-07-16 14:17:50|7045.3|7042.5|7046.8|7044|7047.8|7045|7045.3|7042.5|27
1626445080000|2021-07-16 14:18:00|7045.9|7043.1|7041.9|7039.1|7045.9|7043.1|7041.8|7039|33
1626445090000|2021-07-16 14:18:10|7042.8|7040|7044.8|7042|7044.8|7042|7042.8|7040|46
1626445100000|2021-07-16 14:18:20|7045.3|7042.5|7044.8|7042|7045.8|7043|7043.8|7041|9
1626445110000|2021-07-16 14:18:30|7045.9|7043.1|7051.9|7049.1|7051.9|7049.1|7045.9|7043.1|37
1626445120000|2021-07-16 14:18:40|7051.8|7049|7048.8|7046|7051.9|7049.1|7046.9|7044.1|14
1626445130000|2021-07-16 14:18:50|7048.9|7046.1|7043.8|7041|7048.9|7046.1|7042.9|7040.1|25
1626445140000|2021-07-16 14:19:00|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|7041.8|7039|185
1626445150000|2021-07-16 14:19:10|7043.8|7041|7042.9|7040.1|7043.9|7041.1|7041.9|7039.1|34
1626445160000|2021-07-16 14:19:20|7043.4|7040.6|7047.9|7045.1|7049.9|7047.1|7043.4|7040.6|41
1626445170000|2021-07-16 14:19:30|7048.4|7045.6|7048|7045.2|7048.9|7046.1|7045.9|7043.1|11
1626445180000|2021-07-16 14:19:40|7048.9|7046.1|7043.9|7041.1|7048.9|7046.1|7042.9|7040.1|8
1626445190000|2021-07-16 14:19:50|7044.9|7042.1|7046.9|7044.1|7047.9|7045.1|7043.9|7041.1|12
1626445200000|2021-07-16 14:20:00|7047.9|7045.1|7045.9|7043.1|7048.9|7046.1|7044.9|7042.1|23
1626445210000|2021-07-16 14:20:10|7046.9|7044.1|7048.9|7046.1|7050.8|7048|7045.9|7043.1|9
1626445220000|2021-07-16 14:20:20|7047.9|7045.1|7048.4|7045.6|7048.9|7046.1|7046.9|7044.1|4
1626445230000|2021-07-16 14:20:30|7048.9|7046.1|7046.9|7044.1|7048.9|7046.1|7045.9|7043.1|22
1626445240000|2021-07-16 14:20:40|7046.4|7043.6|7045.9|7043.1|7046.9|7044.1|7044.9|7042.1|8
1626445250000|2021-07-16 14:20:50|7045|7042.2|7040.9|7038.1|7045.4|7042.6|7038.9|7036.1|62
1626445260000|2021-07-16 14:21:00|7040.8|7038|7039.9|7037.1|7040.9|7038.1|7037.9|7035.1|51
1626445270000|2021-07-16 14:21:10|7040.4|7037.6|7048.9|7046.1|7048.9|7046.1|7038.9|7036.1|83
1626445280000|2021-07-16 14:21:20|7048.4|7045.6|7045.9|7043.1|7048.9|7046.1|7044.4|7041.6|29
1626445290000|2021-07-16 14:21:30|7045|7042.2|7048.4|7045.6|7048.9|7046.1|7044.9|7042.1|28
1626445300000|2021-07-16 14:21:40|7047.9|7045.1|7043.9|7041.1|7047.9|7045.1|7043.9|7041.1|15
1626445310000|2021-07-16 14:21:50|7044|7041.2|7041.9|7039.1|7044.9|7042.1|7041.9|7039.1|30
1626445320000|2021-07-16 14:22:00|7040.9|7038.1|7040.9|7038.1|7041.9|7039.1|7038.9|7036.1|140
1626445330000|2021-07-16 14:22:10|7041|7038.2|7042|7039.2|7044|7041.2|7041|7038.2|64
1626445340000|2021-07-16 14:22:20|7041|7038.2|7042|7039.2|7043|7040.2|7041|7038.2|11
1626445350000|2021-07-16 14:22:30|7041.9|7039.1|7029.9|7027.1|7041.9|7039.1|7028|7025.2|175
1626445360000|2021-07-16 14:22:40|7030|7027.2|7039|7036.2|7041|7038.2|7029.5|7026.7|103
1626445370000|2021-07-16 14:22:50|7039.9|7037.1|7037.9|7035.1|7042|7039.2|7037|7034.2|95
1626445380000|2021-07-16 14:23:00|7038|7035.2|7037.9|7035.1|7038.9|7036.1|7035.9|7033.1|39
1626445390000|2021-07-16 14:23:10|7037.4|7034.6|7038.9|7036.1|7039.9|7037.1|7035.9|7033.1|26
1626445400000|2021-07-16 14:23:20|7038|7035.2|7044.9|7042.1|7045|7042.2|7038|7035.2|51
1626445410000|2021-07-16 14:23:30|7043.9|7041.1|7044.9|7042.1|7045.9|7043.1|7040.9|7038.1|41
1626445420000|2021-07-16 14:23:40|7044|7041.2|7046.9|7044.1|7046.9|7044.1|7042.9|7040.1|67
1626445430000|2021-07-16 14:23:50|7046.8|7044|7043.9|7041.1|7046.9|7044.1|7043.9|7041.1|23
1626445440000|2021-07-16 14:24:00|7042.9|7040.1|7041.9|7039.1|7042.9|7040.1|7040.9|7038.1|17
1626445450000|2021-07-16 14:24:10|7040.9|7038.1|7044.9|7042.1|7046.9|7044.1|7040.9|7038.1|5
1626445460000|2021-07-16 14:24:20|7043.9|7041.1|7042.4|7039.6|7043.9|7041.1|7040|7037.2|14
1626445470000|2021-07-16 14:24:30|7041.9|7039.1|7036.9|7034.1|7042.9|7040.1|7036.9|7034.1|17
1626445480000|2021-07-16 14:24:40|7037.9|7035.1|7035.9|7033.1|7039.9|7037.1|7035.9|7033.1|16
1626445490000|2021-07-16 14:24:50|7036.9|7034.1|7036.9|7034.1|7037.9|7035.1|7036.4|7033.6|14
1626445500000|2021-07-16 14:25:00|7035.9|7033.1|7029.4|7026.6|7036.9|7034.1|7029.4|7026.6|72
1626445510000|2021-07-16 14:25:10|7029.9|7027.1|7029.9|7027.1|7032.9|7030.1|7028.9|7026.1|52
1626445520000|2021-07-16 14:25:20|7030.9|7028.1|7028.9|7026.1|7031.9|7029.1|7028.9|7026.1|57
1626445530000|2021-07-16 14:25:30|7029.4|7026.6|7028.9|7026.1|7029.9|7027.1|7028.4|7025.6|48
1626445540000|2021-07-16 14:25:40|7029.9|7027.1|7028.9|7026.1|7030.9|7028.1|7027.9|7025.1|49
1626445550000|2021-07-16 14:25:50|7027.9|7025.1|7025.9|7023.1|7028.9|7026.1|7024.9|7022.1|94
1626445560000|2021-07-16 14:26:00|7025.8|7023|7028.4|7025.6|7028.9|7026.1|7023.9|7021.1|321
1626445570000|2021-07-16 14:26:10|7028.9|7026.1|7031.9|7029.1|7031.9|7029.1|7027.9|7025.1|40
1626445580000|2021-07-16 14:26:20|7029.9|7027.1|7031.9|7029.1|7033.9|7031.1|7029.9|7027.1|63
1626445590000|2021-07-16 14:26:30|7032.9|7030.1|7028.9|7026.1|7032.9|7030.1|7028.9|7026.1|32
1626445600000|2021-07-16 14:26:40|7029.9|7027.1|7032.9|7030.1|7033.9|7031.1|7029.4|7026.6|44
1626445610000|2021-07-16 14:26:50|7033.4|7030.6|7033.9|7031.1|7034.9|7032.1|7031.4|7028.6|49
1626445620000|2021-07-16 14:27:00|7033.4|7030.6|7029.9|7027.1|7033.9|7031.1|7028.9|7026.1|54
1626445630000|2021-07-16 14:27:10|7030.9|7028.1|7031.9|7029.1|7031.9|7029.1|7026.9|7024.1|37
1626445640000|2021-07-16 14:27:20|7032.9|7030.1|7029.9|7027.1|7033.9|7031.1|7028.9|7026.1|72
1626445650000|2021-07-16 14:27:30|7030.9|7028.1|7028.9|7026.1|7030.9|7028.1|7028.9|7026.1|41
1626445660000|2021-07-16 14:27:40|7029.8|7027|7029.9|7027.1|7029.9|7027.1|7028.9|7026.1|25
1626445670000|2021-07-16 14:27:50|7028.9|7026.1|7030.9|7028.1|7030.9|7028.1|7028.9|7026.1|62
1626445680000|2021-07-16 14:28:00|7030.8|7028|7025.9|7023.1|7030.8|7028|7024.9|7022.1|73
1626445690000|2021-07-16 14:28:10|7025.4|7022.6|7020.9|7018.1|7025.4|7022.6|7019.9|7017.1|129
1626445700000|2021-07-16 14:28:20|7021.4|7018.6|7022.9|7020.1|7023.9|7021.1|7021.4|7018.6|83
1626445710000|2021-07-16 14:28:30|7022.4|7019.6|7023.9|7021.1|7024.4|7021.6|7020.9|7018.1|69
1626445720000|2021-07-16 14:28:40|7024.9|7022.1|7024.9|7022.1|7024.9|7022.1|7022.9|7020.1|56
1626445730000|2021-07-16 14:28:50|7023.9|7021.1|7022.9|7020.1|7023.9|7021.1|7020.9|7018.1|38
1626445740000|2021-07-16 14:29:00|7022.4|7019.6|7024.9|7022.1|7026.4|7023.6|7021.9|7019.1|15
1626445750000|2021-07-16 14:29:10|7023.9|7021.1|7023.9|7021.1|7024.9|7022.1|7021.9|7019.1|7
1626445760000|2021-07-16 14:29:20|7024.4|7021.6|7025.9|7023.1|7026.9|7024.1|7023.9|7021.1|39
1626445770000|2021-07-16 14:29:30|7026.4|7023.6|7030.9|7028.1|7030.9|7028.1|7024.9|7022.1|57
1626445780000|2021-07-16 14:29:40|7030.4|7027.6|7029.9|7027.1|7031.9|7029.1|7028.9|7026.1|169
1626445790000|2021-07-16 14:29:50|7028.9|7026.1|7026.9|7024.1|7029.9|7027.1|7026.9|7024.1|21
1626445800000|2021-07-16 14:30:00|7025.9|7023.1|7022.9|7020.1|7025.9|7023.1|7021.9|7019.1|44
1626445810000|2021-07-16 14:30:10|7023.9|7021.1|7027.9|7025.1|7028.9|7026.1|7022.9|7020.1|70
1626445820000|2021-07-16 14:30:20|7028.9|7026.1|7034.9|7032.1|7035.9|7033.1|7028.9|7026.1|94
1626445830000|2021-07-16 14:30:30|7035.9|7033.1|7033.9|7031.1|7035.9|7033.1|7031.9|7029.1|79
1626445840000|2021-07-16 14:30:40|7034|7031.2|7039.9|7037.1|7039.9|7037.1|7034|7031.2|84
1626445850000|2021-07-16 14:30:50|7038.9|7036.1|7041.9|7039.1|7046.9|7044.1|7038.9|7036.1|101
1626445860000|2021-07-16 14:31:00|7040.9|7038.1|7043.9|7041.1|7044.9|7042.1|7040.9|7038.1|63
1626445870000|2021-07-16 14:31:10|7042.9|7040.1|7044.9|7042.1|7045.9|7043.1|7041.9|7039.1|38
1626445880000|2021-07-16 14:31:20|7045.4|7042.6|7040.9|7038.1|7045.9|7043.1|7040.9|7038.1|60
1626445890000|2021-07-16 14:31:30|7039.9|7037.1|7040.9|7038.1|7042.9|7040.1|7038.9|7036.1|16
1626445900000|2021-07-16 14:31:40|7041.4|7038.6|7044.9|7042.1|7044.9|7042.1|7040.9|7038.1|244
1626445910000|2021-07-16 14:31:50|7044|7041.2|7053|7050.2|7053.9|7051.1|7044|7041.2|116
1626445920000|2021-07-16 14:32:00|7052.9|7050.1|7050.9|7048.1|7055.9|7053.1|7050.9|7048.1|357
1626445930000|2021-07-16 14:32:10|7049.9|7047.1|7050.9|7048.1|7051.9|7049.1|7046.9|7044.1|68
1626445940000|2021-07-16 14:32:20|7050|7047.2|7052.9|7050.1|7053.9|7051.1|7047.9|7045.1|31
1626445950000|2021-07-16 14:32:30|7051.9|7049.1|7056.4|7053.6|7057.9|7055.1|7051.9|7049.1|69
1626445960000|2021-07-16 14:32:40|7055.9|7053.1|7059.9|7057.1|7064.9|7062.1|7054.9|7052.1|64
1626445970000|2021-07-16 14:32:50|7060.4|7057.6|7060.9|7058.1|7061.9|7059.1|7058.9|7056.1|39
1626445980000|2021-07-16 14:33:00|7059.9|7057.1|7056.9|7054.1|7059.9|7057.1|7055.9|7053.1|22
1626445990000|2021-07-16 14:33:10|7058.4|7055.6|7055.9|7053.1|7059.9|7057.1|7054.9|7052.1|21
1626446000000|2021-07-16 14:33:20|7055.4|7052.6|7056.9|7054.1|7057.9|7055.1|7054.4|7051.6|11
1626446010000|2021-07-16 14:33:30|7056.4|7053.6|7062.9|7060.1|7062.9|7060.1|7055.9|7053.1|28
1626446020000|2021-07-16 14:33:40|7061.9|7059.1|7064.9|7062.1|7065.9|7063.1|7060.9|7058.1|46
1626446030000|2021-07-16 14:33:50|7065|7062.2|7067.9|7065.1|7069.9|7067.1|7064.9|7062.1|42
1626446040000|2021-07-16 14:34:00|7066.9|7064.1|7065.9|7063.1|7067.9|7065.1|7063.9|7061.1|23
1626446050000|2021-07-16 14:34:10|7065|7062.2|7063.9|7061.1|7065|7062.2|7063|7060.2|12
1626446060000|2021-07-16 14:34:20|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|7060.4|7057.6|10
1626446070000|2021-07-16 14:34:30|7062|7059.2|7061.9|7059.1|7062.9|7060.1|7060.9|7058.1|2
1626446080000|2021-07-16 14:34:40|7062.9|7060.1|7062.9|7060.1|7063.9|7061.1|7059.9|7057.1|22
1626446090000|2021-07-16 14:34:50|7061.9|7059.1|7061.9|7059.1|7062.9|7060.1|7058.9|7056.1|40
1626446100000|2021-07-16 14:35:00|7061.8|7059|7060.9|7058.1|7062.9|7060.1|7058.9|7056.1|16
1626446110000|2021-07-16 14:35:10|7061.4|7058.6|7060.9|7058.1|7061.9|7059.1|7059.9|7057.1|26
1626446120000|2021-07-16 14:35:20|7059.9|7057.1|7057.9|7055.1|7060.9|7058.1|7057.9|7055.1|29
1626446130000|2021-07-16 14:35:30|7058.9|7056.1|7055.9|7053.1|7058.9|7056.1|7054.9|7052.1|42
1626446140000|2021-07-16 14:35:40|7056.9|7054.1|7059.9|7057.1|7060.4|7057.6|7056.4|7053.6|13
1626446150000|2021-07-16 14:35:50|7059.8|7057|7056.9|7054.1|7059.9|7057.1|7056.9|7054.1|11
1626446160000|2021-07-16 14:36:00|7056.8|7054|7051.9|7049.1|7056.8|7054|7048.9|7046.1|42
1626446170000|2021-07-16 14:36:10|7052.9|7050.1|7054.9|7052.1|7054.9|7052.1|7052.9|7050.1|6
1626446180000|2021-07-16 14:36:20|7053.9|7051.1|7052.9|7050.1|7053.9|7051.1|7050.9|7048.1|26
1626446190000|2021-07-16 14:36:30|7052.4|7049.6|7054.9|7052.1|7055.9|7053.1|7051.9|7049.1|16
1626446200000|2021-07-16 14:36:40|7055.9|7053.1|7054.9|7052.1|7056.8|7054|7053.9|7051.1|5
1626446210000|2021-07-16 14:36:50|7056.9|7054.1|7055.9|7053.1|7058.4|7055.6|7055.4|7052.6|19
1626446220000|2021-07-16 14:37:00|7054.9|7052.1|7053.9|7051.1|7055.9|7053.1|7053.8|7051|10
1626446230000|2021-07-16 14:37:10|7053.8|7051|7054.9|7052.1|7056.8|7054|7053.8|7051|4
1626446240000|2021-07-16 14:37:20|7054.4|7051.6|7057.9|7055.1|7059.4|7056.6|7054.4|7051.6|6
1626446250000|2021-07-16 14:37:30|7058.9|7056.1|7056.9|7054.1|7058.9|7056.1|7056.4|7053.6|25
1626446260000|2021-07-16 14:37:40|7056.8|7054|7056.4|7053.6|7057.8|7055|7054.9|7052.1|3
1626446270000|2021-07-16 14:37:50|7056.9|7054.1|7059.8|7057|7059.8|7057|7054.9|7052.1|11
1626446280000|2021-07-16 14:38:00|7059.9|7057.1|7060.9|7058.1|7061.9|7059.1|7059.9|7057.1|13
1626446290000|2021-07-16 14:38:10|7061.8|7059|7061.9|7059.1|7062.4|7059.6|7059.9|7057.1|12
1626446300000|2021-07-16 14:38:20|7062.8|7060|7063.9|7061.1|7067.9|7065.1|7062.8|7060|47
1626446310000|2021-07-16 14:38:30|7062.9|7060.1|7067.9|7065.1|7067.9|7065.1|7062.9|7060.1|34
1626446320000|2021-07-16 14:38:40|7068.8|7066|7065.9|7063.1|7068.9|7066.1|7064.9|7062.1|25
1626446330000|2021-07-16 14:38:50|7066.8|7064|7063.8|7061|7067.9|7065.1|7062.8|7060|17
1626446340000|2021-07-16 14:39:00|7063.9|7061.1|7064.9|7062.1|7066.3|7063.5|7061.9|7059.1|19
1626446350000|2021-07-16 14:39:10|7063.9|7061.1|7061.9|7059.1|7064.9|7062.1|7061.9|7059.1|21
1626446360000|2021-07-16 14:39:20|7061.8|7059|7063.9|7061.1|7063.9|7061.1|7058.9|7056.1|15
1626446370000|2021-07-16 14:39:30|7062.9|7060.1|7064.9|7062.1|7064.9|7062.1|7062.9|7060.1|7
1626446380000|2021-07-16 14:39:40|7065.8|7063|7065.8|7063|7067.9|7065.1|7064.9|7062.1|30
1626446390000|2021-07-16 14:39:50|7065.9|7063.1|7065.8|7063|7066.9|7064.1|7064.8|7062|13
1626446400000|2021-07-16 14:40:00|7064.9|7062.1|7062.9|7060.1|7065.9|7063.1|7061.9|7059.1|7
1626446410000|2021-07-16 14:40:10|7063.8|7061|7065.8|7063|7066.8|7064|7062.9|7060.1|13
1626446420000|2021-07-16 14:40:20|7064.9|7062.1|7064.9|7062.1|7065.9|7063.1|7063.9|7061.1|12
1626446430000|2021-07-16 14:40:30|7065.9|7063.1|7067.9|7065.1|7068.8|7066|7065.8|7063|12
1626446440000|2021-07-16 14:40:40|7067.8|7065|7068.8|7066|7069.8|7067|7067.8|7065|22
1626446450000|2021-07-16 14:40:50|7068.4|7065.6|7068.9|7066.1|7069.9|7067.1|7067.9|7065.1|40
1626446460000|2021-07-16 14:41:00|7069.4|7066.6|7068.9|7066.1|7070.3|7067.5|7067.9|7065.1|11
1626446470000|2021-07-16 14:41:10|7068.4|7065.6|7068.9|7066.1|7070.8|7068|7068.4|7065.6|9
1626446480000|2021-07-16 14:41:20|7069.3|7066.5|7069.9|7067.1|7069.9|7067.1|7068.8|7066|14
1626446490000|2021-07-16 14:41:30|7069.8|7067|7069.8|7067|7070.8|7068|7068.9|7066.1|16
1626446500000|2021-07-16 14:41:40|7069.9|7067.1|7069.4|7066.6|7069.9|7067.1|7067.9|7065.1|26
1626446510000|2021-07-16 14:41:50|7069.8|7067|7067.9|7065.1|7070.9|7068.1|7067.9|7065.1|25
1626446520000|2021-07-16 14:42:00|7067.8|7065|7065.9|7063.1|7067.8|7065|7064.8|7062|12
1626446530000|2021-07-16 14:42:10|7065.8|7063|7065.9|7063.1|7067.8|7065|7064.9|7062.1|4
1626446540000|2021-07-16 14:42:20|7065.4|7062.6|7067.8|7065|7067.8|7065|7064.8|7062|20
1626446550000|2021-07-16 14:42:30|7066.9|7064.1|7069.9|7067.1|7069.9|7067.1|7066.8|7064|8
1626446560000|2021-07-16 14:42:40|7069.8|7067|7066.8|7064|7069.8|7067|7065.9|7063.1|7
1626446570000|2021-07-16 14:42:50|7066.9|7064.1|7065.4|7062.6|7067.8|7065|7065.4|7062.6|5
1626446580000|2021-07-16 14:43:00|7065.8|7063|7060.8|7058|7065.8|7063|7059.8|7057|63
1626446590000|2021-07-16 14:43:10|7059.9|7057.1|7055.9|7053.1|7059.9|7057.1|7055.8|7053|35
1626446600000|2021-07-16 14:43:20|7056.3|7053.5|7056.9|7054.1|7057.9|7055.1|7055|7052.2|17
1626446610000|2021-07-16 14:43:30|7057.8|7055|7058.9|7056.1|7059.8|7057|7056.9|7054.1|28
1626446620000|2021-07-16 14:43:40|7059.8|7057|7058.3|7055.5|7059.9|7057.1|7057.9|7055.1|3
1626446630000|2021-07-16 14:43:50|7058.8|7056|7061.9|7059.1|7062.8|7060|7058.8|7056|8
1626446640000|2021-07-16 14:44:00|7061.8|7059|7060.9|7058.1|7061.9|7059.1|7059.9|7057.1|23
1626446650000|2021-07-16 14:44:10|7060.8|7058|7057.9|7055.1|7060.9|7058.1|7057.9|7055.1|15
1626446660000|2021-07-16 14:44:20|7056.9|7054.1|7062.4|7059.6|7062.9|7060.1|7056.9|7054.1|30
1626446670000|2021-07-16 14:44:30|7061.9|7059.1|7060.9|7058.1|7062.8|7060|7060.9|7058.1|7
1626446680000|2021-07-16 14:44:40|7061.3|7058.5|7060.9|7058.1|7061.9|7059.1|7059.9|7057.1|8
1626446690000|2021-07-16 14:44:50|7060.8|7058|7057.9|7055.1|7060.8|7058|7056.9|7054.1|12
1626446700000|2021-07-16 14:45:00|7058.8|7056|7055.9|7053.1|7058.9|7056.1|7055.4|7052.6|14
1626446710000|2021-07-16 14:45:10|7055.8|7053|7056.9|7054.1|7058.9|7056.1|7054.9|7052.1|10
1626446720000|2021-07-16 14:45:20|7057|7054.2|7059.9|7057.1|7061.8|7059|7057|7054.2|15
1626446730000|2021-07-16 14:45:30|7059.8|7057|7059.9|7057.1|7060.9|7058.1|7057.9|7055.1|14
1626446740000|2021-07-16 14:45:40|7059.8|7057|7061.9|7059.1|7062.9|7060.1|7059.8|7057|8
1626446750000|2021-07-16 14:45:50|7061.8|7059|7066.9|7064.1|7068.8|7066|7061.8|7059|23
1626446760000|2021-07-16 14:46:00|7066.8|7064|7064.9|7062.1|7067.8|7065|7064.8|7062|10
1626446770000|2021-07-16 14:46:10|7064.8|7062|7067.9|7065.1|7068.8|7066|7062.9|7060.1|37
1626446780000|2021-07-16 14:46:20|7067.8|7065|7071.4|7068.6|7071.9|7069.1|7066.4|7063.6|35
1626446790000|2021-07-16 14:46:30|7071|7068.2|7069.9|7067.1|7071.9|7069.1|7069.8|7067|10
1626446800000|2021-07-16 14:46:40|7069.8|7067|7070.9|7068.1|7070.9|7068.1|7066.9|7064.1|13
1626446810000|2021-07-16 14:46:50|7070.8|7068|7071.9|7069.1|7071.9|7069.1|7067.9|7065.1|7
1626446820000|2021-07-16 14:47:00|7071.8|7069|7067.9|7065.1|7071.9|7069.1|7066.9|7064.1|25
1626446830000|2021-07-16 14:47:10|7068.9|7066.1|7067.4|7064.6|7069.9|7067.1|7066.9|7064.1|3
1626446840000|2021-07-16 14:47:20|7066.9|7064.1|7068.9|7066.1|7068.9|7066.1|7065.8|7063|5
1626446850000|2021-07-16 14:47:30|7068.8|7066|7067.9|7065.1|7068.9|7066.1|7066.9|7064.1|7
1626446860000|2021-07-16 14:47:40|7068.9|7066.1|7067.9|7065.1|7070.4|7067.6|7067.9|7065.1|34
1626446870000|2021-07-16 14:47:50|7068.4|7065.6|7068.9|7066.1|7068.9|7066.1|7067.9|7065.1|3
1626446880000|2021-07-16 14:48:00|7069.8|7067|7067.9|7065.1|7069.8|7067|7067.8|7065|4
1626446890000|2021-07-16 14:48:10|7068.8|7066|7068.9|7066.1|7068.9|7066.1|7067.9|7065.1|3
1626446900000|2021-07-16 14:48:20|7068.8|7066|7068.8|7066|7069.8|7067|7067.4|7064.6|12
1626446910000|2021-07-16 14:48:30|7067.4|7064.6|7065.9|7063.1|7067.8|7065|7065.9|7063.1|9
1626446920000|2021-07-16 14:48:40|7065.8|7063|7066.9|7064.1|7066.9|7064.1|7063.9|7061.1|16
1626446930000|2021-07-16 14:48:50|7066.8|7064|7063.9|7061.1|7066.8|7064|7063.9|7061.1|2
1626446940000|2021-07-16 14:49:00|7062.9|7060.1|7065.9|7063.1|7065.9|7063.1|7062.8|7060|11
1626446950000|2021-07-16 14:49:10|7066.8|7064|7064.9|7062.1|7066.8|7064|7064.8|7062|4
1626446960000|2021-07-16 14:49:20|7065.3|7062.5|7065.9|7063.1|7067.9|7065.1|7065.3|7062.5|7
1626446970000|2021-07-16 14:49:30|7066.8|7064|7066.9|7064.1|7067.9|7065.1|7065.8|7063|2
1626446980000|2021-07-16 14:49:40|7066.8|7064|7064.9|7062.1|7066.8|7064|7064.8|7062|2
1626446990000|2021-07-16 14:49:50|7065.9|7063.1|7066.9|7064.1|7066.9|7064.1|7065.8|7063|4
1626447000000|2021-07-16 14:50:00|7065.9|7063.1|7069.9|7067.1|7070.8|7068|7065.9|7063.1|11
1626447010000|2021-07-16 14:50:10|7069.8|7067|7069.8|7067|7070.9|7068.1|7068.9|7066.1|21
1626447020000|2021-07-16 14:50:20|7068.8|7066|7067.8|7065|7068.9|7066.1|7066.8|7064|212
1626447030000|2021-07-16 14:50:30|7066.8|7064|7067.8|7065|7067.8|7065|7066.8|7064|4
1626447040000|2021-07-16 14:50:40|7066.8|7064|7071.9|7069.1|7071.9|7069.1|7066.8|7064|232
1626447050000|2021-07-16 14:50:50|7072.8|7070|7077.9|7075.1|7077.9|7075.1|7069.9|7067.1|103
1626447060000|2021-07-16 14:51:00|7077.8|7075|7076.9|7074.1|7077.9|7075.1|7075.9|7073.1|30
1626447070000|2021-07-16 14:51:10|7076.8|7074|7076.9|7074.1|7077.9|7075.1|7074.9|7072.1|12
1626447080000|2021-07-16 14:51:20|7077.8|7075|7076.9|7074.1|7077.9|7075.1|7075.9|7073.1|5
1626447090000|2021-07-16 14:51:30|7075.9|7073.1|7077.9|7075.1|7077.9|7075.1|7075.9|7073.1|7
1626447100000|2021-07-16 14:51:40|7077.8|7075|7075.9|7073.1|7077.8|7075|7073.9|7071.1|36
1626447110000|2021-07-16 14:51:50|7076.9|7074.1|7074.9|7072.1|7076.9|7074.1|7073.9|7071.1|21
1626447120000|2021-07-16 14:52:00|7075.4|7072.6|7076.9|7074.1|7079.9|7077.1|7074.9|7072.1|46
1626447130000|2021-07-16 14:52:10|7075.9|7073.1|7076.9|7074.1|7077.9|7075.1|7075.9|7073.1|5
1626447140000|2021-07-16 14:52:20|7076.8|7074|7076.9|7074.1|7077.4|7074.6|7074.9|7072.1|9
1626447150000|2021-07-16 14:52:30|7077.8|7075|7076.9|7074.1|7077.9|7075.1|7075.9|7073.1|6
1626447160000|2021-07-16 14:52:40|7076.4|7073.6|7078.9|7076.1|7079.8|7077|7075.9|7073.1|15
1626447170000|2021-07-16 14:52:50|7079.8|7077|7078.9|7076.1|7080.8|7078|7077.9|7075.1|27
1626447180000|2021-07-16 14:53:00|7078.8|7076|7074.9|7072.1|7078.8|7076|7074.9|7072.1|17
1626447190000|2021-07-16 14:53:10|7073.9|7071.1|7076.8|7074|7076.9|7074.1|7073.9|7071.1|15
1626447200000|2021-07-16 14:53:20|7075.9|7073.1|7075.5|7072.7|7076.9|7074.1|7074|7071.2|80
1626447210000|2021-07-16 14:53:30|7075.9|7073.1|7077.9|7075.1|7078|7075.2|7075.5|7072.7|6
1626447220000|2021-07-16 14:53:40|7078|7075.2|7083|7080.2|7084|7081.2|7078|7075.2|57
1626447230000|2021-07-16 14:53:50|7082|7079.2|7076.9|7074.1|7082.9|7080.1|7076|7073.2|24
1626447240000|2021-07-16 14:54:00|7076|7073.2|7078.5|7075.7|7078.5|7075.7|7076|7073.2|17
1626447250000|2021-07-16 14:54:10|7078|7075.2|7078|7075.2|7080|7077.2|7077|7074.2|37
1626447260000|2021-07-16 14:54:20|7077|7074.2|7077.5|7074.7|7078|7075.2|7077|7074.2|8
1626447270000|2021-07-16 14:54:30|7077|7074.2|7077|7074.2|7078|7075.2|7076|7073.2|9
1626447280000|2021-07-16 14:54:40|7076.5|7073.7|7075|7072.2|7077.9|7075.1|7074|7071.2|24
1626447290000|2021-07-16 14:54:50|7076|7073.2|7077|7074.2|7077|7074.2|7075|7072.2|10
1626447300000|2021-07-16 14:55:00|7076.5|7073.7|7078|7075.2|7078|7075.2|7075.5|7072.7|16
1626447310000|2021-07-16 14:55:10|7077|7074.2|7077|7074.2|7078|7075.2|7077|7074.2|7
1626447320000|2021-07-16 14:55:20|7078|7075.2|7080.9|7078.1|7080.9|7078.1|7077|7074.2|10
1626447330000|2021-07-16 14:55:30|7080.5|7077.7|7081|7078.2|7081.9|7079.1|7080|7077.2|10
1626447340000|2021-07-16 14:55:40|7080.9|7078.1|7083|7080.2|7084|7081.2|7080.9|7078.1|21
1626447350000|2021-07-16 14:55:50|7082.9|7080.1|7083|7080.2|7083|7080.2|7082|7079.2|14
1626447360000|2021-07-16 14:56:00|7082.9|7080.1|7081|7078.2|7083|7080.2|7080.5|7077.7|18
1626447370000|2021-07-16 14:56:10|7082|7079.2|7081|7078.2|7082|7079.2|7080|7077.2|8
1626447380000|2021-07-16 14:56:20|7082|7079.2|7082|7079.2|7082|7079.2|7081|7078.2|48
1626447390000|2021-07-16 14:56:30|7082.5|7079.7|7083|7080.2|7083.9|7081.1|7081|7078.2|24
1626447400000|2021-07-16 14:56:40|7082.9|7080.1|7084.9|7082.1|7085.9|7083.1|7082.9|7080.1|49
1626447410000|2021-07-16 14:56:50|7084|7081.2|7085|7082.2|7085.4|7082.6|7083.9|7081.1|14
1626447420000|2021-07-16 14:57:00|7084.9|7082.1|7085|7082.2|7086|7083.2|7084.9|7082.1|9
1626447430000|2021-07-16 14:57:10|7085.5|7082.7|7086|7083.2|7088|7085.2|7085|7082.2|39
1626447440000|2021-07-16 14:57:20|7085.9|7083.1|7087|7084.2|7087.9|7085.1|7085.9|7083.1|9
1626447450000|2021-07-16 14:57:30|7086.9|7084.1|7085.9|7083.1|7086.9|7084.1|7084|7081.2|22
1626447460000|2021-07-16 14:57:40|7085.5|7082.7|7085|7082.2|7086|7083.2|7084|7081.2|9
1626447470000|2021-07-16 14:57:50|7086|7083.2|7086|7083.2|7086|7083.2|7084.9|7082.1|11
1626447480000|2021-07-16 14:58:00|7086.9|7084.1|7083|7080.2|7086.9|7084.1|7083|7080.2|21
1626447490000|2021-07-16 14:58:10|7084|7081.2|7083|7080.2|7085|7082.2|7083|7080.2|9
1626447500000|2021-07-16 14:58:20|7082.9|7080.1|7082|7079.2|7083|7080.2|7082|7079.2|19
1626447510000|2021-07-16 14:58:30|7082.5|7079.7|7083.9|7081.1|7083.9|7081.1|7081|7078.2|19
1626447520000|2021-07-16 14:58:40|7084|7081.2|7083.5|7080.7|7086.9|7084.1|7083|7080.2|18
1626447530000|2021-07-16 14:58:50|7083|7080.2|7084|7081.2|7084.5|7081.7|7082.9|7080.1|8
1626447540000|2021-07-16 14:59:00|7083.9|7081.1|7083.9|7081.1|7084|7081.2|7082.9|7080.1|11
1626447550000|2021-07-16 14:59:10|7084|7081.2|7085|7082.2|7085|7082.2|7083.9|7081.1|5
1626447560000|2021-07-16 14:59:20|7084.9|7082.1|7085|7082.2|7085|7082.2|7084|7081.2|8
1626447570000|2021-07-16 14:59:30|7084.9|7082.1|7089|7086.2|7089|7086.2|7084.9|7082.1|14
1626447580000|2021-07-16 14:59:40|7089.9|7087.1|7089|7086.2|7090.9|7088.1|7088.9|7086.1|128
1626447590000|2021-07-16 14:59:50|7089.9|7087.1|7089|7086.2|7091|7088.2|7089|7086.2|34
1626447600000|2021-07-16 15:00:00|7090|7087.2|7087|7084.2|7090|7087.2|7085.9|7083.1|69
1626447610000|2021-07-16 15:00:10|7087.5|7084.7|7089.5|7086.7|7089.5|7086.7|7087|7084.2|45
1626447620000|2021-07-16 15:00:20|7089|7086.2|7090|7087.2|7091|7088.2|7089|7086.2|108
1626447630000|2021-07-16 15:00:30|7089|7086.2|7091|7088.2|7093|7090.2|7089|7086.2|50
1626447640000|2021-07-16 15:00:40|7090.9|7088.1|7089|7086.2|7090.9|7088.1|7088|7085.2|17
1626447650000|2021-07-16 15:00:50|7090|7087.2|7090|7087.2|7090|7087.2|7088|7085.2|9
1626447660000|2021-07-16 15:01:00|7089.5|7086.7|7086|7083.2|7089.5|7086.7|7085|7082.2|45
1626447670000|2021-07-16 15:01:10|7085|7082.2|7085|7082.2|7087|7084.2|7085|7082.2|11
1626447680000|2021-07-16 15:01:20|7085.1|7082.3|7084|7081.2|7086|7083.2|7083|7080.2|10
1626447690000|2021-07-16 15:01:30|7083.5|7080.7|7077|7074.2|7084|7081.2|7076|7073.2|162
1626447700000|2021-07-16 15:01:40|7077.4|7074.6|7079.9|7077.1|7080|7077.2|7076.9|7074.1|29
1626447710000|2021-07-16 15:01:50|7079.5|7076.7|7080.9|7078.1|7081.9|7079.1|7079|7076.2|7
1626447720000|2021-07-16 15:02:00|7080|7077.2|7082.9|7080.1|7083.9|7081.1|7079.9|7077.1|59
1626447730000|2021-07-16 15:02:10|7081.9|7079.1|7081|7078.2|7084.5|7081.7|7080.5|7077.7|224
1626447740000|2021-07-16 15:02:20|7082|7079.2|7081|7078.2|7083|7080.2|7080|7077.2|23
1626447750000|2021-07-16 15:02:30|7080.5|7077.7|7077|7074.2|7080.5|7077.7|7076|7073.2|10
1626447760000|2021-07-16 15:02:40|7076|7073.2|7080|7077.2|7080|7077.2|7075|7072.2|21
1626447770000|2021-07-16 15:02:50|7079.1|7076.3|7080|7077.2|7080|7077.2|7078|7075.2|11
1626447780000|2021-07-16 15:03:00|7079.1|7076.3|7082.1|7079.3|7082.1|7079.3|7079.1|7076.3|12
1626447790000|2021-07-16 15:03:10|7082.5|7079.7|7083|7080.2|7084|7081.2|7082|7079.2|17
1626447800000|2021-07-16 15:03:20|7083.5|7080.7|7088|7085.2|7088|7085.2|7083|7080.2|29
1626447810000|2021-07-16 15:03:30|7087.5|7084.7|7085|7082.2|7088|7085.2|7085|7082.2|8
1626447820000|2021-07-16 15:03:40|7085.1|7082.3|7083.6|7080.8|7085.1|7082.3|7083.1|7080.3|7
1626447830000|2021-07-16 15:03:50|7083.5|7080.7|7081.1|7078.3|7084|7081.2|7080.1|7077.3|37
1626447840000|2021-07-16 15:04:00|7081|7078.2|7082|7079.2|7083|7080.2|7081|7078.2|3
1626447850000|2021-07-16 15:04:10|7083.1|7080.3|7081|7078.2|7083.1|7080.3|7081|7078.2|10
1626447860000|2021-07-16 15:04:20|7082|7079.2|7082|7079.2|7083|7080.2|7082|7079.2|4
1626447870000|2021-07-16 15:04:30|7082.5|7079.7|7076.1|7073.3|7083|7080.2|7076.1|7073.3|15
1626447880000|2021-07-16 15:04:40|7076|7073.2|7078|7075.2|7079.1|7076.3|7075.5|7072.7|18
1626447890000|2021-07-16 15:04:50|7078.5|7075.7|7077.1|7074.3|7079|7076.2|7076.6|7073.8|23
1626447900000|2021-07-16 15:05:00|7077|7074.2|7082|7079.2|7082|7079.2|7077|7074.2|23
1626447910000|2021-07-16 15:05:10|7081|7078.2|7083|7080.2|7083|7080.2|7080|7077.2|13
1626447920000|2021-07-16 15:05:20|7082|7079.2|7083|7080.2|7083|7080.2|7081|7078.2|4
1626447930000|2021-07-16 15:05:30|7082.5|7079.7|7081|7078.2|7082.5|7079.7|7081|7078.2|23
1626447940000|2021-07-16 15:05:40|7080.1|7077.3|7081|7078.2|7083|7080.2|7080|7077.2|1
1626447950000|2021-07-16 15:05:50|7080.9|7078.1|7078|7075.2|7080.9|7078.1|7078|7075.2|16
1626447960000|2021-07-16 15:06:00|7078.1|7075.3|7080|7077.2|7080|7077.2|7078.1|7075.3|22
1626447970000|2021-07-16 15:06:10|7079.5|7076.7|7079.1|7076.3|7080.5|7077.7|7078|7075.2|10
1626447980000|2021-07-16 15:06:20|7080|7077.2|7084.1|7081.3|7085|7082.2|7080|7077.2|5
1626447990000|2021-07-16 15:06:30|7084.5|7081.7|7087.1|7084.3|7088|7085.2|7084.5|7081.7|15
1626448000000|2021-07-16 15:06:40|7087.5|7084.7|7088|7085.2|7090|7087.2|7087.1|7084.3|18
1626448010000|2021-07-16 15:06:50|7088.1|7085.3|7090|7087.2|7091|7088.2|7088|7085.2|11
1626448020000|2021-07-16 15:07:00|7090.1|7087.3|7097|7094.2|7097.1|7094.3|7090.1|7087.3|56
1626448030000|2021-07-16 15:07:10|7097.1|7094.3|7106|7103.2|7108.5|7105.7|7097|7094.2|121
1626448040000|2021-07-16 15:07:20|7106.1|7103.3|7109|7106.2|7109|7106.2|7105|7102.2|28
1626448050000|2021-07-16 15:07:30|7108|7105.2|7109|7106.2|7110|7107.2|7107|7104.2|39
1626448060000|2021-07-16 15:07:40|7109.1|7106.3|7110|7107.2|7110|7107.2|7107.1|7104.3|15
1626448070000|2021-07-16 15:07:50|7109.1|7106.3|7111|7108.2|7111|7108.2|7109|7106.2|14
1626448080000|2021-07-16 15:08:00|7110.1|7107.3|7112|7109.2|7113|7110.2|7110.1|7107.3|48
1626448090000|2021-07-16 15:08:10|7111|7108.2|7105|7102.2|7111|7108.2|7103|7100.2|121
1626448100000|2021-07-16 15:08:20|7104.5|7101.7|7104|7101.2|7107|7104.2|7104|7101.2|26
1626448110000|2021-07-16 15:08:30|7103.5|7100.7|7104|7101.2|7104|7101.2|7102|7099.2|12
1626448120000|2021-07-16 15:08:40|7104.1|7101.3|7107|7104.2|7107|7104.2|7104.1|7101.3|8
1626448130000|2021-07-16 15:08:50|7108|7105.2|7106|7103.2|7108|7105.2|7106|7103.2|7
1626448140000|2021-07-16 15:09:00|7107|7104.2|7115.5|7112.7|7118.1|7115.3|7107|7104.2|111
1626448150000|2021-07-16 15:09:10|7116|7113.2|7119|7116.2|7119|7116.2|7115|7112.2|24
1626448160000|2021-07-16 15:09:20|7118.5|7115.7|7118|7115.2|7123|7120.2|7118|7115.2|109
1626448170000|2021-07-16 15:09:30|7118.1|7115.3|7121|7118.2|7123|7120.2|7118|7115.2|38
1626448180000|2021-07-16 15:09:40|7121.5|7118.7|7120|7117.2|7122|7119.2|7119.5|7116.7|27
1626448190000|2021-07-16 15:09:50|7121|7118.2|7118|7115.2|7121|7118.2|7118|7115.2|77
1626448200000|2021-07-16 15:10:00|7117|7114.2|7117|7114.2|7119.5|7116.7|7116|7113.2|58
1626448210000|2021-07-16 15:10:10|7118.1|7115.3|7125.5|7122.7|7125.5|7122.7|7118.1|7115.3|88
1626448220000|2021-07-16 15:10:20|7125|7122.2|7123.1|7120.3|7126.1|7123.3|7123.1|7120.3|26
1626448230000|2021-07-16 15:10:30|7122|7119.2|7124|7121.2|7125|7122.2|7122|7119.2|31
1626448240000|2021-07-16 15:10:40|7124.1|7121.3|7129|7126.2|7129.1|7126.3|7124|7121.2|44
1626448250000|2021-07-16 15:10:50|7129.1|7126.3|7122|7119.2|7131.1|7128.3|7121|7118.2|118
1626448260000|2021-07-16 15:11:00|7123|7120.2|7129|7126.2|7130|7127.2|7123|7120.2|68
1626448270000|2021-07-16 15:11:10|7129.1|7126.3|7128|7125.2|7132|7129.2|7128|7125.2|67
1626448280000|2021-07-16 15:11:20|7127.5|7124.7|7129|7126.2|7130|7127.2|7127.1|7124.3|352
1626448290000|2021-07-16 15:11:30|7129.1|7126.3|7132|7129.2|7133|7130.2|7129|7126.2|27
1626448300000|2021-07-16 15:11:40|7131|7128.2|7131|7128.2|7133|7130.2|7131|7128.2|19
1626448310000|2021-07-16 15:11:50|7130|7127.2|7129|7126.2|7131|7128.2|7127|7124.2|22
1626448320000|2021-07-16 15:12:00|7130|7127.2|7125|7122.2|7130.1|7127.3|7125|7122.2|28
1626448330000|2021-07-16 15:12:10|7124.1|7121.3|7123.1|7120.3|7126|7123.2|7123.1|7120.3|13
1626448340000|2021-07-16 15:12:20|7123|7120.2|7123|7120.2|7126|7123.2|7123|7120.2|13
1626448350000|2021-07-16 15:12:30|7124|7121.2|7124|7121.2|7125|7122.2|7123|7120.2|4
1626448360000|2021-07-16 15:12:40|7125|7122.2|7123|7120.2|7127|7124.2|7123|7120.2|9
1626448370000|2021-07-16 15:12:50|7124|7121.2|7125|7122.2|7125.1|7122.3|7124|7121.2|23
1626448380000|2021-07-16 15:13:00|7125.5|7122.7|7126.5|7123.7|7127|7124.2|7125|7122.2|9
1626448390000|2021-07-16 15:13:10|7127|7124.2|7127|7124.2|7129|7126.2|7126.1|7123.3|9
1626448400000|2021-07-16 15:13:20|7127.5|7124.7|7129|7126.2|7130|7127.2|7126.1|7123.3|8
1626448410000|2021-07-16 15:13:30|7129.1|7126.3|7129|7126.2|7130|7127.2|7128|7125.2|14
1626448420000|2021-07-16 15:13:40|7129.1|7126.3|7130|7127.2|7132|7129.2|7129.1|7126.3|22
1626448430000|2021-07-16 15:13:50|7129.5|7126.7|7130|7127.2|7130.1|7127.3|7129.5|7126.7|9
1626448440000|2021-07-16 15:14:00|7131|7128.2|7129.1|7126.3|7132|7129.2|7128.1|7125.3|25
1626448450000|2021-07-16 15:14:10|7130|7127.2|7130|7127.2|7132|7129.2|7129|7126.2|18
1626448460000|2021-07-16 15:14:20|7131|7128.2|7130|7127.2|7132|7129.2|7130|7127.2|14
1626448470000|2021-07-16 15:14:30|7131|7128.2|7131|7128.2|7132|7129.2|7130.5|7127.7|0
1626448480000|2021-07-16 15:14:40|7132|7129.2|7130|7127.2|7132|7129.2|7130|7127.2|14
1626448490000|2021-07-16 15:14:50|7129.1|7126.3|7128|7125.2|7130|7127.2|7127.5|7124.7|14
1626448500000|2021-07-16 15:15:00|7127.9|7125.1|7127|7124.2|7130|7127.2|7127|7124.2|29
1626448510000|2021-07-16 15:15:10|7128|7125.2|7126|7123.2|7129|7126.2|7126|7123.2|6
1626448520000|2021-07-16 15:15:20|7127|7124.2|7120.1|7117.3|7127|7124.2|7120.1|7117.3|32
1626448530000|2021-07-16 15:15:30|7121|7118.2|7119.5|7116.7|7121|7118.2|7118|7115.2|38
1626448540000|2021-07-16 15:15:40|7120|7117.2|7116|7113.2|7120|7117.2|7115.1|7112.3|27
1626448550000|2021-07-16 15:15:50|7115.5|7112.7|7115|7112.2|7116|7113.2|7114|7111.2|27
1626448560000|2021-07-16 15:16:00|7114|7111.2|7119|7116.2|7119|7116.2|7114|7111.2|34
1626448570000|2021-07-16 15:16:10|7118|7115.2|7118|7115.2|7119|7116.2|7116.5|7113.7|27
1626448580000|2021-07-16 15:16:20|7117.5|7114.7|7112.1|7109.3|7118|7115.2|7111|7108.2|54
1626448590000|2021-07-16 15:16:30|7113|7110.2|7113|7110.2|7114|7111.2|7111|7108.2|9
1626448600000|2021-07-16 15:16:40|7113.5|7110.7|7110|7107.2|7113.5|7110.7|7109|7106.2|31
1626448610000|2021-07-16 15:16:50|7111|7108.2|7112|7109.2|7112|7109.2|7110|7107.2|11
1626448620000|2021-07-16 15:17:00|7112.5|7109.7|7117|7114.2|7118|7115.2|7112.5|7109.7|43
1626448630000|2021-07-16 15:17:10|7117.1|7114.3|7117.5|7114.7|7118|7115.2|7115|7112.2|10
1626448640000|2021-07-16 15:17:20|7117.1|7114.3|7118.1|7115.3|7119|7116.2|7117.1|7114.3|19
1626448650000|2021-07-16 15:17:30|7119|7116.2|7118.1|7115.3|7119|7116.2|7116|7113.2|19
1626448660000|2021-07-16 15:17:40|7118|7115.2|7117|7114.2|7118.1|7115.3|7116|7113.2|7
1626448670000|2021-07-16 15:17:50|7117.1|7114.3|7117|7114.2|7118|7115.2|7116.1|7113.3|5
1626448680000|2021-07-16 15:18:00|7119|7116.2|7119|7116.2|7121|7118.2|7119|7116.2|41
1626448690000|2021-07-16 15:18:10|7118.6|7115.8|7121|7118.2|7123|7120.2|7118.6|7115.8|40
1626448700000|2021-07-16 15:18:20|7121.1|7118.3|7122.1|7119.3|7122.1|7119.3|7121|7118.2|7
1626448710000|2021-07-16 15:18:30|7122|7119.2|7123.1|7120.3|7123.1|7120.3|7121.1|7118.3|9
1626448720000|2021-07-16 15:18:40|7124.1|7121.3|7122.1|7119.3|7124.1|7121.3|7122.1|7119.3|24
1626448730000|2021-07-16 15:18:50|7122.6|7119.8|7123|7120.2|7123.1|7120.3|7121.1|7118.3|8
1626448740000|2021-07-16 15:19:00|7122.1|7119.3|7122.1|7119.3|7123|7120.2|7122|7119.2|4
1626448750000|2021-07-16 15:19:10|7122.5|7119.7|7121|7118.2|7123|7120.2|7121|7118.2|14
1626448760000|2021-07-16 15:19:20|7121.1|7118.3|7122|7119.2|7122.5|7119.7|7121.1|7118.3|2
1626448770000|2021-07-16 15:19:30|7123.1|7120.3|7123|7120.2|7123.6|7120.8|7123|7120.2|3
1626448780000|2021-07-16 15:19:40|7123.1|7120.3|7122|7119.2|7123.1|7120.3|7122|7119.2|0
1626448790000|2021-07-16 15:19:50|7122.1|7119.3|7122|7119.2|7122.1|7119.3|7122|7119.2|4
1626448800000|2021-07-16 15:20:00|7121|7118.2|7125|7122.2|7125|7122.2|7121|7118.2|12
1626448810000|2021-07-16 15:20:10|7125.1|7122.3|7125.5|7122.7|7125.5|7122.7|7125|7122.2|17
1626448820000|2021-07-16 15:20:20|7125.1|7122.3|7132|7129.2|7133.1|7130.3|7125.1|7122.3|80
1626448830000|2021-07-16 15:20:30|7132.1|7129.3|7132|7129.2|7134|7131.2|7131.1|7128.3|20
1626448840000|2021-07-16 15:20:40|7132.1|7129.3|7133.1|7130.3|7134|7131.2|7132|7129.2|8
1626448850000|2021-07-16 15:20:50|7133.5|7130.7|7138|7135.2|7139|7136.2|7133.5|7130.7|67
1626448860000|2021-07-16 15:21:00|7138.1|7135.3|7138|7135.2|7141|7138.2|7138|7135.2|21
1626448870000|2021-07-16 15:21:10|7138.1|7135.3|7133|7130.2|7138.1|7135.3|7133|7130.2|35
1626448880000|2021-07-16 15:21:20|7132.9|7130.1|7132|7129.2|7134|7131.2|7131|7128.2|14
1626448890000|2021-07-16 15:21:30|7132.1|7129.3|7140.1|7137.3|7140.5|7137.7|7132|7129.2|53
1626448900000|2021-07-16 15:21:40|7140.5|7137.7|7142|7139.2|7145|7142.2|7140.1|7137.3|57
1626448910000|2021-07-16 15:21:50|7141.1|7138.3|7140.1|7137.3|7142|7139.2|7140.1|7137.3|17
1626448920000|2021-07-16 15:22:00|7140|7137.2|7142.1|7139.3|7143|7140.2|7140|7137.2|29
1626448930000|2021-07-16 15:22:10|7142|7139.2|7145|7142.2|7145|7142.2|7140|7137.2|21
1626448940000|2021-07-16 15:22:20|7145.1|7142.3|7147|7144.2|7147|7144.2|7145|7142.2|26
1626448950000|2021-07-16 15:22:30|7146.5|7143.7|7153|7150.2|7153|7150.2|7146|7143.2|77
1626448960000|2021-07-16 15:22:40|7152.1|7149.3|7156.1|7153.3|7158|7155.2|7152.1|7149.3|61
1626448970000|2021-07-16 15:22:50|7157|7154.2|7155.1|7152.3|7157.1|7154.3|7154.1|7151.3|15
1626448980000|2021-07-16 15:23:00|7155|7152.2|7154.5|7151.7|7158.1|7155.3|7154|7151.2|73
1626448990000|2021-07-16 15:23:10|7154|7151.2|7153.1|7150.3|7154|7151.2|7152|7149.2|32
1626449000000|2021-07-16 15:23:20|7153.5|7150.7|7153|7150.2|7156|7153.2|7153|7150.2|34
1626449010000|2021-07-16 15:23:30|7152.6|7149.8|7155|7152.2|7156.5|7153.7|7152|7149.2|26
1626449020000|2021-07-16 15:23:40|7155.1|7152.3|7153|7150.2|7156|7153.2|7151.5|7148.7|27
1626449030000|2021-07-16 15:23:50|7153.5|7150.7|7151|7148.2|7154|7151.2|7150.5|7147.7|28
1626449040000|2021-07-16 15:24:00|7151.1|7148.3|7154|7151.2|7156|7153.2|7151.1|7148.3|25
1626449050000|2021-07-16 15:24:10|7155|7152.2|7152|7149.2|7155|7152.2|7151.1|7148.3|11
1626449060000|2021-07-16 15:24:20|7152.5|7149.7|7154.5|7151.7|7156|7153.2|7152|7149.2|5
1626449070000|2021-07-16 15:24:30|7154|7151.2|7153|7150.2|7154|7151.2|7151.5|7148.7|19
1626449080000|2021-07-16 15:24:40|7152.5|7149.7|7152.1|7149.3|7153.1|7150.3|7151|7148.2|17
1626449090000|2021-07-16 15:24:50|7152.5|7149.7|7153|7150.2|7156|7153.2|7152.5|7149.7|74
1626449100000|2021-07-16 15:25:00|7152.9|7150.1|7158|7155.2|7159|7156.2|7152|7149.2|30
1626449110000|2021-07-16 15:25:10|7158.5|7155.7|7159|7156.2|7161|7158.2|7158|7155.2|68
1626449120000|2021-07-16 15:25:20|7158.5|7155.7|7156|7153.2|7158.5|7155.7|7156|7153.2|22
1626449130000|2021-07-16 15:25:30|7156.1|7153.3|7160.5|7157.7|7160.5|7157.7|7156.1|7153.3|19
1626449140000|2021-07-16 15:25:40|7160|7157.2|7160|7157.2|7161|7158.2|7160|7157.2|9
1626449150000|2021-07-16 15:25:50|7159|7156.2|7159|7156.2|7160|7157.2|7158|7155.2|18
1626449160000|2021-07-16 15:26:00|7160|7157.2|7158|7155.2|7160|7157.2|7158|7155.2|6
1626449170000|2021-07-16 15:26:10|7157|7154.2|7155|7152.2|7157|7154.2|7152|7149.2|33
1626449180000|2021-07-16 15:26:20|7156|7153.2|7156.5|7153.7|7157|7154.2|7155|7152.2|22
1626449190000|2021-07-16 15:26:30|7157|7154.2|7156|7153.2|7157.1|7154.3|7156|7153.2|5
1626449200000|2021-07-16 15:26:40|7156.1|7153.3|7154|7151.2|7157|7154.2|7154|7151.2|9
1626449210000|2021-07-16 15:26:50|7154.1|7151.3|7153|7150.2|7156|7153.2|7153|7150.2|2
1626449220000|2021-07-16 15:27:00|7154|7151.2|7154|7151.2|7155|7152.2|7153|7150.2|16
1626449230000|2021-07-16 15:27:10|7154.9|7152.1|7155|7152.2|7156|7153.2|7153|7150.2|12
1626449240000|2021-07-16 15:27:20|7155.9|7153.1|7156|7153.2|7157|7154.2|7155|7152.2|14
1626449250000|2021-07-16 15:27:30|7156.1|7153.3|7161|7158.2|7161.1|7158.3|7156|7153.2|21
1626449260000|2021-07-16 15:27:40|7160|7157.2|7160|7157.2|7160|7157.2|7158.1|7155.3|47
1626449270000|2021-07-16 15:27:50|7159.5|7156.7|7164|7161.2|7165|7162.2|7159.1|7156.3|50
1626449280000|2021-07-16 15:28:00|7162.5|7159.7|7164|7161.2|7164.5|7161.7|7162|7159.2|21
1626449290000|2021-07-16 15:28:10|7164.5|7161.7|7160|7157.2|7165|7162.2|7159.1|7156.3|28
1626449300000|2021-07-16 15:28:20|7160.5|7157.7|7159.1|7156.3|7161.5|7158.7|7158|7155.2|17
1626449310000|2021-07-16 15:28:30|7159.5|7156.7|7159|7156.2|7161|7158.2|7158|7155.2|6
1626449320000|2021-07-16 15:28:40|7159.1|7156.3|7161|7158.2|7162|7159.2|7159.1|7156.3|6
1626449330000|2021-07-16 15:28:50|7160.5|7157.7|7160|7157.2|7162.9|7160.1|7160|7157.2|29
1626449340000|2021-07-16 15:29:00|7159.5|7156.7|7161|7158.2|7163|7160.2|7159.5|7156.7|31
1626449350000|2021-07-16 15:29:10|7161.1|7158.3|7159|7156.2|7162|7159.2|7158.1|7155.3|16
1626449360000|2021-07-16 15:29:20|7158.1|7155.3|7157|7154.2|7160|7157.2|7156.1|7153.3|28
1626449370000|2021-07-16 15:29:30|7157.1|7154.3|7161|7158.2|7161.5|7158.7|7157.1|7154.3|21
1626449380000|2021-07-16 15:29:40|7160.1|7157.3|7162.5|7159.7|7163|7160.2|7159.1|7156.3|25
1626449390000|2021-07-16 15:29:50|7163|7160.2|7160|7157.2|7163|7160.2|7160|7157.2|57
1626449400000|2021-07-16 15:30:00|7160.1|7157.3|7160|7157.2|7163|7160.2|7160|7157.2|82
1626449410000|2021-07-16 15:30:10|7159.1|7156.3|7161|7158.2|7162|7159.2|7159|7156.2|6
1626449420000|2021-07-16 15:30:20|7160.1|7157.3|7157.5|7154.7|7161|7158.2|7157|7154.2|66
1626449430000|2021-07-16 15:30:30|7158|7155.2|7159|7156.2|7159|7156.2|7157|7154.2|32
1626449440000|2021-07-16 15:30:40|7158|7155.2|7156|7153.2|7159|7156.2|7155.1|7152.3|48
1626449450000|2021-07-16 15:30:50|7155.5|7152.7|7156|7153.2|7157|7154.2|7155|7152.2|71
1626449460000|2021-07-16 15:31:00|7155.5|7152.7|7160|7157.2|7160|7157.2|7155.1|7152.3|10
1626449470000|2021-07-16 15:31:10|7161|7158.2|7157.9|7155.1|7161|7158.2|7157.9|7155.1|75
1626449480000|2021-07-16 15:31:20|7157.4|7154.6|7158.9|7156.1|7160|7157.2|7156.9|7154.1|11
1626449490000|2021-07-16 15:31:30|7159|7156.2|7161|7158.2|7163.9|7161.1|7159|7156.2|19
1626449500000|2021-07-16 15:31:40|7161.4|7158.6|7160.9|7158.1|7162.9|7160.1|7160|7157.2|12
1626449510000|2021-07-16 15:31:50|7161|7158.2|7161.4|7158.6|7161.9|7159.1|7160|7157.2|13
1626449520000|2021-07-16 15:32:00|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7160|7157.2|15
1626449530000|2021-07-16 15:32:10|7162.9|7160.1|7163.9|7161.1|7164.9|7162.1|7162.9|7160.1|59
1626449540000|2021-07-16 15:32:20|7164.9|7162.1|7163.9|7161.1|7165.9|7163.1|7163.9|7161.1|21
1626449550000|2021-07-16 15:32:30|7164|7161.2|7165.9|7163.1|7169.9|7167.1|7163.9|7161.1|91
1626449560000|2021-07-16 15:32:40|7166.4|7163.6|7163|7160.2|7168.9|7166.1|7163|7160.2|26
1626449570000|2021-07-16 15:32:50|7163.9|7161.1|7164.9|7162.1|7164.9|7162.1|7162.9|7160.1|14
1626449580000|2021-07-16 15:33:00|7164.4|7161.6|7164.9|7162.1|7165|7162.2|7163.4|7160.6|26
1626449590000|2021-07-16 15:33:10|7163.9|7161.1|7165.9|7163.1|7165.9|7163.1|7163|7160.2|4
1626449600000|2021-07-16 15:33:20|7166.4|7163.6|7167.9|7165.1|7167.9|7165.1|7165.9|7163.1|14
1626449610000|2021-07-16 15:33:30|7168|7165.2|7168.9|7166.1|7169.4|7166.6|7167.9|7165.1|39
1626449620000|2021-07-16 15:33:40|7168.4|7165.6|7167.9|7165.1|7168.9|7166.1|7166.9|7164.1|17
1626449630000|2021-07-16 15:33:50|7167.4|7164.6|7165.9|7163.1|7167.4|7164.6|7164.4|7161.6|10
1626449640000|2021-07-16 15:34:00|7166.9|7164.1|7166.9|7164.1|7170.9|7168.1|7166.9|7164.1|20
1626449650000|2021-07-16 15:34:10|7167.4|7164.6|7169.9|7167.1|7170|7167.2|7167.4|7164.6|10
1626449660000|2021-07-16 15:34:20|7170.9|7168.1|7169.9|7167.1|7170.9|7168.1|7169.9|7167.1|8
1626449670000|2021-07-16 15:34:30|7170|7167.2|7172.9|7170.1|7175.5|7170.1|7169.9|7165.5|51
1626449680000|2021-07-16 15:34:40|7172|7169.2|7176.9|7174.1|7177.9|7175.1|7172|7169.2|91
1626449690000|2021-07-16 15:34:50|7177|7174.2|7177.9|7175.1|7179.9|7177.1|7176.9|7174.1|46
1626449700000|2021-07-16 15:35:00|7178|7175.2|7178.9|7176.1|7180.9|7178.1|7177.9|7175.1|81
1626449710000|2021-07-16 15:35:10|7180.9|7178.1|7181.9|7179.1|7183.9|7181.1|7180.9|7178.1|44
1626449720000|2021-07-16 15:35:20|7182|7179.2|7182.9|7180.1|7183|7180.2|7180.9|7178.1|61
1626449730000|2021-07-16 15:35:30|7183.4|7180.6|7185|7182.2|7187.9|7185.1|7183.4|7180.6|60
1626449740000|2021-07-16 15:35:40|7185.4|7182.6|7185.9|7183.1|7186.9|7184.1|7183.9|7181.1|37
1626449750000|2021-07-16 15:35:50|7186.4|7183.6|7189.9|7187.1|7190|7187.2|7185.9|7183.1|52
1626449760000|2021-07-16 15:36:00|7190.9|7188.1|7192|7189.2|7192.9|7190.1|7188.9|7186.1|43
1626449770000|2021-07-16 15:36:10|7192.9|7190.1|7188|7185.2|7192.9|7190.1|7188|7185.2|17
1626449780000|2021-07-16 15:36:20|7188.9|7186.1|7190.9|7188.1|7190.9|7188.1|7188.9|7186.1|21
1626449790000|2021-07-16 15:36:30|7189.9|7187.1|7192.4|7189.6|7192.9|7190.1|7189.9|7187.1|22
1626449800000|2021-07-16 15:36:40|7192.9|7190.1|7190.9|7188.1|7193|7190.2|7190|7187.2|40
1626449810000|2021-07-16 15:36:50|7191.9|7189.1|7190.9|7188.1|7191.9|7189.1|7189.9|7187.1|16
1626449820000|2021-07-16 15:37:00|7189.9|7187.1|7187.9|7185.1|7190.9|7188.1|7186.9|7184.1|67
1626449830000|2021-07-16 15:37:10|7188.9|7186.1|7187.9|7185.1|7189.9|7187.1|7187.9|7185.1|30
1626449840000|2021-07-16 15:37:20|7188.9|7186.1|7186.9|7184.1|7188.9|7186.1|7186.9|7184.1|23
1626449850000|2021-07-16 15:37:30|7187|7184.2|7187|7184.2|7189|7186.2|7185|7182.2|160
1626449860000|2021-07-16 15:37:40|7188|7185.2|7191|7188.2|7191|7188.2|7187|7184.2|26
1626449870000|2021-07-16 15:37:50|7190|7187.2|7191|7188.2|7191|7188.2|7189|7186.2|32
1626449880000|2021-07-16 15:38:00|7190.1|7187.3|7189|7186.2|7191.9|7189.1|7189|7186.2|27
1626449890000|2021-07-16 15:38:10|7188|7185.2|7188|7185.2|7190|7187.2|7187|7184.2|17
1626449900000|2021-07-16 15:38:20|7189|7186.2|7191|7188.2|7191|7188.2|7189|7186.2|20
1626449910000|2021-07-16 15:38:30|7190.5|7187.7|7192|7189.2|7192|7189.2|7190|7187.2|21
1626449920000|2021-07-16 15:38:40|7191.9|7189.1|7191|7188.2|7192|7189.2|7191|7188.2|9
1626449930000|2021-07-16 15:38:50|7191.5|7188.7|7191.5|7188.7|7192|7189.2|7191|7188.2|17
1626449940000|2021-07-16 15:39:00|7192|7189.2|7192|7189.2|7192|7189.2|7191|7188.2|12
1626449950000|2021-07-16 15:39:10|7191.9|7189.1|7192|7189.2|7192|7189.2|7191|7188.2|7
1626449960000|2021-07-16 15:39:20|7191|7188.2|7192|7189.2|7192|7189.2|7191|7188.2|19
1626449970000|2021-07-16 15:39:30|7191|7188.2|7192|7189.2|7193|7190.2|7191|7188.2|35
1626449980000|2021-07-16 15:39:40|7191.5|7188.7|7191|7188.2|7194|7191.2|7191|7188.2|13
1626449990000|2021-07-16 15:39:50|7190.5|7187.7|7192|7189.2|7192|7189.2|7190|7187.2|23
1626450000000|2021-07-16 15:40:00|7192.1|7189.3|7193.1|7190.3|7195|7192.2|7192.1|7189.3|20
1626450010000|2021-07-16 15:40:10|7193|7190.2|7193|7190.2|7194|7191.2|7191|7188.2|27
1626450020000|2021-07-16 15:40:20|7194|7191.2|7194|7191.2|7194|7191.2|7192|7189.2|10
1626450030000|2021-07-16 15:40:30|7193|7190.2|7191|7188.2|7193|7190.2|7191|7188.2|16
1626450040000|2021-07-16 15:40:40|7192|7189.2|7191.5|7188.7|7192|7189.2|7191|7188.2|6
1626450050000|2021-07-16 15:40:50|7192|7189.2|7188|7185.2|7192|7189.2|7188|7185.2|24
1626450060000|2021-07-16 15:41:00|7187|7184.2|7186|7183.2|7187|7184.2|7184.5|7181.7|43
1626450070000|2021-07-16 15:41:10|7186.1|7183.3|7187|7184.2|7188|7185.2|7186.1|7183.3|6
1626450080000|2021-07-16 15:41:20|7187.5|7184.7|7189|7186.2|7190|7187.2|7187.5|7184.7|18
1626450090000|2021-07-16 15:41:30|7188.5|7185.7|7190|7187.2|7190|7187.2|7188.5|7185.7|20
1626450100000|2021-07-16 15:41:40|7189.5|7186.7|7187|7184.2|7190|7187.2|7186.1|7183.3|12
1626450110000|2021-07-16 15:41:50|7186.1|7183.3|7187|7184.2|7187|7184.2|7186.1|7183.3|10
1626450120000|2021-07-16 15:42:00|7186.9|7184.1|7185|7182.2|7188|7185.2|7185|7182.2|39
1626450130000|2021-07-16 15:42:10|7184.9|7182.1|7182.4|7179.6|7184.9|7182.1|7181.9|7179.1|25
1626450140000|2021-07-16 15:42:20|7182.9|7180.1|7182.4|7179.6|7182.9|7180.1|7181.9|7179.1|13
1626450150000|2021-07-16 15:42:30|7182|7179.2|7182|7179.2|7182.9|7180.1|7181.9|7179.1|9
1626450160000|2021-07-16 15:42:40|7181.9|7179.1|7178.9|7176.1|7181.9|7179.1|7176.9|7174.1|94
1626450170000|2021-07-16 15:42:50|7178.4|7175.6|7177.9|7175.1|7178.9|7176.1|7176.9|7174.1|41
1626450180000|2021-07-16 15:43:00|7177.4|7174.6|7176.9|7174.1|7177.9|7175.1|7175.9|7173.1|23
1626450190000|2021-07-16 15:43:10|7177.9|7175.1|7178.9|7176.1|7178.9|7176.1|7177|7174.2|39
1626450200000|2021-07-16 15:43:20|7178.4|7175.6|7178.9|7176.1|7178.9|7176.1|7177.9|7175.1|22
1626450210000|2021-07-16 15:43:30|7178|7175.2|7177.4|7174.6|7178.9|7176.1|7176.9|7174.1|7
1626450220000|2021-07-16 15:43:40|7177.9|7175.1|7177.4|7174.6|7177.9|7175.1|7176.9|7174.1|9
1626450230000|2021-07-16 15:43:50|7176.9|7174.1|7181.9|7179.1|7182|7179.2|7176.9|7174.1|11
1626450240000|2021-07-16 15:44:00|7180.9|7178.1|7180.9|7178.1|7182.9|7180.1|7179.9|7177.1|9
1626450250000|2021-07-16 15:44:10|7181.9|7179.1|7180|7177.2|7181.9|7179.1|7180|7177.2|21
1626450260000|2021-07-16 15:44:20|7180.9|7178.1|7181|7178.2|7181.9|7179.1|7180.9|7178.1|1
1626450270000|2021-07-16 15:44:30|7180|7177.2|7180|7177.2|7181.9|7179.1|7180|7177.2|4
1626450280000|2021-07-16 15:44:40|7180.4|7177.6|7177.9|7175.1|7180.9|7178.1|7177.9|7175.1|18
1626450290000|2021-07-16 15:44:50|7178.4|7175.6|7178.9|7176.1|7178.9|7176.1|7177.9|7175.1|4
1626450300000|2021-07-16 15:45:00|7179.9|7177.1|7181.4|7178.6|7182.9|7180.1|7179.9|7177.1|12
1626450310000|2021-07-16 15:45:10|7180.9|7178.1|7182|7179.2|7182.4|7179.6|7180.9|7178.1|6
1626450320000|2021-07-16 15:45:20|7182.4|7179.6|7181.9|7179.1|7182.9|7180.1|7181.9|7179.1|12
1626450330000|2021-07-16 15:45:30|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|1
1626450340000|2021-07-16 15:45:40|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7182.9|7180.1|13
1626450350000|2021-07-16 15:45:50|||||||||5
1626450360000|2021-07-16 15:46:00|7183.4|7180.6|7180.9|7178.1|7183.4|7180.6|7180.9|7178.1|45
1626450370000|2021-07-16 15:46:10|7181.8|7179|7181.9|7179.1|7181.9|7179.1|7179.9|7177.1|2
1626450380000|2021-07-16 15:46:20|7181.8|7179|7181.9|7179.1|7181.9|7179.1|7180.9|7178.1|4
1626450390000|2021-07-16 15:46:30|7181|7178.2|7181.9|7179.1|7181.9|7179.1|7181|7178.2|1
1626450400000|2021-07-16 15:46:40|7182.9|7180.1|7181.9|7179.1|7182.9|7180.1|7181.9|7179.1|2
1626450410000|2021-07-16 15:46:50|7181|7178.2|7178.9|7176.1|7181.9|7179.1|7178.9|7176.1|9
1626450420000|2021-07-16 15:47:00|7178.4|7175.6|7178.9|7176.1|7178.9|7176.1|7178|7175.2|6
1626450430000|2021-07-16 15:47:10|7179.4|7176.6|7177.9|7175.1|7179.9|7177.1|7177|7174.2|20
1626450440000|2021-07-16 15:47:20|7178|7175.2|7177.9|7175.1|7178.9|7176.1|7177|7174.2|13
1626450450000|2021-07-16 15:47:30|7178.9|7176.1|7177.9|7175.1|7178.9|7176.1|7175.9|7173.1|11
1626450460000|2021-07-16 15:47:40|7177.4|7174.6|7175.4|7172.6|7177.9|7175.1|7174.9|7172.1|17
1626450470000|2021-07-16 15:47:50|7175.9|7173.1|7171.9|7169.1|7175.9|7173.1|7171|7168.2|103
1626450480000|2021-07-16 15:48:00|7171.5|7168.7|7173|7170.2|7173.9|7171.1|7170.9|7168.1|15
1626450490000|2021-07-16 15:48:10|7173.9|7171.1|7174|7171.2|7174|7171.2|7173|7170.2|22
1626450500000|2021-07-16 15:48:20|7174.4|7171.6|7175|7172.2|7175.9|7173.1|7174.4|7171.6|16
1626450510000|2021-07-16 15:48:30|7175.9|7173.1|7174.9|7172.1|7176|7173.2|7174.9|7172.1|10
1626450520000|2021-07-16 15:48:40|7174|7171.2|7173.9|7171.1|7174.4|7171.6|7173.9|7171.1|6
1626450530000|2021-07-16 15:48:50|7173|7170.2|7171.9|7169.1|7173|7170.2|7170|7167.2|10
1626450540000|2021-07-16 15:49:00|7172|7169.2|7174.9|7172.1|7174.9|7172.1|7172|7169.2|60
1626450550000|2021-07-16 15:49:10|7175|7172.2|7173.4|7170.6|7175|7172.2|7172.9|7170.1|20
1626450560000|2021-07-16 15:49:20|7173.9|7171.1|7173.9|7171.1|7174.9|7172.1|7173|7170.2|3
1626450570000|2021-07-16 15:49:30|7174.9|7172.1|7175|7172.2|7175.9|7173.1|7174.9|7172.1|8
1626450580000|2021-07-16 15:49:40|7174.9|7172.1|7174.9|7172.1|7175.9|7173.1|7174|7171.2|11
1626450590000|2021-07-16 15:49:50|7174.5|7171.7|7170.9|7168.1|7174.5|7171.7|7170.9|7168.1|24
1626450600000|2021-07-16 15:50:00|7171|7168.2|7171.9|7169.1|7172.9|7170.1|7171|7168.2|6
1626450610000|2021-07-16 15:50:10|7172|7169.2|7174.9|7172.1|7175.9|7173.1|7172|7169.2|7
1626450620000|2021-07-16 15:50:20|7175.9|7173.1|7175.9|7173.1|7176.9|7174.1|7174.9|7172.1|8
1626450630000|2021-07-16 15:50:30|7176|7173.2|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|6
1626450640000|2021-07-16 15:50:40|7174.9|7172.1|7175.9|7173.1|7175.9|7173.1|7174.9|7172.1|6
1626450650000|2021-07-16 15:50:50|7176.4|7173.6|7176|7173.2|7176.4|7173.6|7175.9|7173.1|4
1626450660000|2021-07-16 15:51:00|7175.9|7173.1|7180|7177.2|7180|7177.2|7175.9|7173.1|80
1626450670000|2021-07-16 15:51:10|7179.9|7177.1|7178.9|7176.1|7179.9|7177.1|7178|7175.2|10
1626450680000|2021-07-16 15:51:20|7179|7176.2|7180.9|7178.1|7181.9|7179.1|7178.9|7176.1|23
1626450690000|2021-07-16 15:51:30|7181|7178.2|7183.9|7181.1|7183.9|7181.1|7180.9|7178.1|34
1626450700000|2021-07-16 15:51:40|7183.4|7180.6|7181.9|7179.1|7183.9|7181.1|7181.9|7179.1|7
1626450710000|2021-07-16 15:51:50|7180.9|7178.1|7177.9|7175.1|7180.9|7178.1|7176|7173.2|16
1626450720000|2021-07-16 15:52:00|7177.4|7174.6|7175.9|7173.1|7177.9|7175.1|7175.9|7173.1|65
1626450730000|2021-07-16 15:52:10|7176.9|7174.1|7179.9|7177.1|7179.9|7177.1|7176.9|7174.1|41
1626450740000|2021-07-16 15:52:20|7179.8|7177|7179.9|7177.1|7179.9|7177.1|7178.9|7176.1|7
1626450750000|2021-07-16 15:52:30|7179.4|7176.6|7178.9|7176.1|7179.9|7177.1|7178.4|7175.6|6
1626450760000|2021-07-16 15:52:40|7179.8|7177|7180.9|7178.1|7180.9|7178.1|7179.8|7177|9
1626450770000|2021-07-16 15:52:50|7181|7178.2|7181.9|7179.1|7181.9|7179.1|7181|7178.2|4
1626450780000|2021-07-16 15:53:00|7182|7179.2|7181.9|7179.1|7182|7179.2|7181.9|7179.1|7
1626450790000|2021-07-16 15:53:10|7181.4|7178.6|7180.9|7178.1|7181.9|7179.1|7180.9|7178.1|11
1626450800000|2021-07-16 15:53:20|||||||||4
1626450810000|2021-07-16 15:53:30|7181.4|7178.6|7182|7179.2|7182|7179.2|7180.9|7178.1|2
1626450820000|2021-07-16 15:53:40|7181.9|7179.1|7181|7178.2|7181.9|7179.1|7181|7178.2|19
1626450830000|2021-07-16 15:53:50|7180|7177.2|7180|7177.2|7180|7177.2|7179|7176.2|16
1626450840000|2021-07-16 15:54:00|7179|7176.2|7180|7177.2|7180|7177.2|7179|7176.2|7
1626450850000|2021-07-16 15:54:10|7179.5|7176.7|7180|7177.2|7180|7177.2|7179|7176.2|1
1626450860000|2021-07-16 15:54:20|7180.9|7178.1|7181|7178.2|7181|7178.2|7180.9|7178.1|7
1626450870000|2021-07-16 15:54:30|7180|7177.2|7181|7178.2|7181|7178.2|7180|7177.2|4
1626450880000|2021-07-16 15:54:40|7180|7177.2|7181|7178.2|7181.5|7178.7|7180|7177.2|1
1626450890000|2021-07-16 15:54:50|7181.5|7178.7|7181|7178.2|7182|7179.2|7181|7178.2|5
1626450900000|2021-07-16 15:55:00|7181.9|7179.1|7180|7177.2|7182|7179.2|7180|7177.2|3
1626450910000|2021-07-16 15:55:10|7179.5|7176.7|7179|7176.2|7179.5|7176.7|7179|7176.2|8
1626450920000|2021-07-16 15:55:20|7179.5|7176.7|7180.5|7177.7|7181|7178.2|7179|7176.2|8
1626450930000|2021-07-16 15:55:30|7180|7177.2|7179|7176.2|7180|7177.2|7178|7175.2|6
1626450940000|2021-07-16 15:55:40|7180|7177.2|7178|7175.2|7180|7177.2|7178|7175.2|8
1626450950000|2021-07-16 15:55:50|7179|7176.2|7178.5|7175.7|7179|7176.2|7178.5|7175.7|6
1626450960000|2021-07-16 15:56:00|7178|7175.2|7181|7178.2|7181|7178.2|7178|7175.2|11
1626450970000|2021-07-16 15:56:10|7180.9|7178.1|7182|7179.2|7182|7179.2|7179.5|7176.7|52
1626450980000|2021-07-16 15:56:20|7181|7178.2|7181|7178.2|7182|7179.2|7181|7178.2|25
1626450990000|2021-07-16 15:56:30|7180.9|7178.1|7181|7178.2|7181|7178.2|7180.9|7178.1|5
1626451000000|2021-07-16 15:56:40|7180.5|7177.7|7180|7177.2|7181|7178.2|7180|7177.2|3
1626451010000|2021-07-16 15:56:50|7179.5|7176.7|7179|7176.2|7179.5|7176.7|7179|7176.2|6
1626451020000|2021-07-16 15:57:00|7180.9|7178.1|7182|7179.2|7183|7180.2|7180.5|7177.7|16
1626451030000|2021-07-16 15:57:10|7183|7180.2|7182|7179.2|7183|7180.2|7182|7179.2|11
1626451040000|2021-07-16 15:57:20|||||||||7
1626451050000|2021-07-16 15:57:30|7181.9|7179.1|7180|7177.2|7181.9|7179.1|7180|7177.2|15
1626451060000|2021-07-16 15:57:40|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|4
1626451070000|2021-07-16 15:57:50|7179.5|7176.7|7180|7177.2|7180|7177.2|7179.5|7176.7|5
1626451080000|2021-07-16 15:58:00|7181|7178.2|7181|7178.2|7182|7179.2|7181|7178.2|14
1626451090000|2021-07-16 15:58:10|7181.5|7178.7|7182|7179.2|7183|7180.2|7181.5|7178.7|3
1626451100000|2021-07-16 15:58:20|7181.9|7179.1|7181|7178.2|7182|7179.2|7181|7178.2|4
1626451110000|2021-07-16 15:58:30|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|3
1626451120000|2021-07-16 15:58:40|7179|7176.2|7176.9|7174.1|7179|7176.2|7175|7172.2|34
1626451130000|2021-07-16 15:58:50|7176.5|7173.7|7175|7172.2|7177|7174.2|7175|7172.2|13
1626451140000|2021-07-16 15:59:00|7176|7173.2|7176|7173.2|7177|7174.2|7175|7172.2|29
1626451150000|2021-07-16 15:59:10|7177|7174.2|7177|7174.2|7178|7175.2|7177|7174.2|6
1626451160000|2021-07-16 15:59:20|||||||||28
1626451170000|2021-07-16 15:59:30|7177.5|7174.7|7178|7175.2|7178|7175.2|7177.5|7174.7|13
1626451180000|2021-07-16 15:59:40|7178.5|7175.7|7178|7175.2|7178.5|7175.7|7178|7175.2|2
1626451190000|2021-07-16 15:59:50|7177.4|7174.6|7176.4|7173.6|7177.4|7174.6|7175.9|7173.1|152
1626451200000|2021-07-16 16:00:00|7177|7174.2|7180|7177.2|7180|7177.2|7177|7174.2|12
1626451210000|2021-07-16 16:00:10|7181|7178.2|7180.5|7177.7|7181|7178.2|7180|7177.2|6
1626451220000|2021-07-16 16:00:20|7181|7178.2|7181.5|7178.7|7182|7179.2|7181|7178.2|5
1626451230000|2021-07-16 16:00:30|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|1
1626451240000|2021-07-16 16:00:40|7181.5|7178.7|7178|7175.2|7182|7179.2|7178|7175.2|4
1626451250000|2021-07-16 16:00:50|7177|7174.2|7176|7173.2|7177.5|7174.7|7175|7172.2|20
1626451260000|2021-07-16 16:01:00|7175|7172.2|7176|7173.2|7177|7174.2|7175|7172.2|16
1626451270000|2021-07-16 16:01:10|7176.5|7173.7|7176|7173.2|7177|7174.2|7176|7173.2|2
1626451280000|2021-07-16 16:01:20|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|4
1626451290000|2021-07-16 16:01:30|||||||||1
1626451300000|2021-07-16 16:01:40|7176.4|7173.6|7178|7175.2|7178|7175.2|7176|7173.2|7
1626451310000|2021-07-16 16:01:50|7177.9|7175.1|7178.9|7176.1|7178.9|7176.1|7177.9|7175.1|5
1626451320000|2021-07-16 16:02:00|||||||||2
1626451330000|2021-07-16 16:02:10|7177.9|7175.1|7181|7178.2|7181|7178.2|7177.9|7175.1|250
1626451340000|2021-07-16 16:02:20|7181.6|7178.8|7183|7180.2|7183.1|7180.3|7181|7178.2|64
1626451350000|2021-07-16 16:02:30|7182.1|7179.3|7184|7181.2|7184|7181.2|7182.1|7179.3|6
1626451360000|2021-07-16 16:02:40|7183.6|7180.8|7181|7178.2|7183.6|7180.8|7181|7178.2|32
1626451370000|2021-07-16 16:02:50|7181.1|7178.3|7182|7179.2|7182.5|7179.7|7181|7178.2|6
1626451380000|2021-07-16 16:03:00|7182.1|7179.3|7182|7179.2|7183|7180.2|7182|7179.2|16
1626451390000|2021-07-16 16:03:10|7182.1|7179.3|7182.5|7179.7|7183|7180.2|7182.1|7179.3|2
1626451400000|2021-07-16 16:03:20|7182|7179.2|7183|7180.2|7183|7180.2|7182|7179.2|4
1626451410000|2021-07-16 16:03:30|7183.1|7180.3|7186|7183.2|7186.1|7183.3|7183.1|7180.3|28
1626451420000|2021-07-16 16:03:40|7186.1|7183.3|7186|7183.2|7186.1|7183.3|7185|7182.2|5
1626451430000|2021-07-16 16:03:50|7186.5|7183.7|7184|7181.2|7186.5|7183.7|7184|7181.2|22
1626451440000|2021-07-16 16:04:00|7184.1|7181.3|7184.1|7181.3|7185|7182.2|7184|7181.2|8
1626451450000|2021-07-16 16:04:10|7184|7181.2|7185|7182.2|7185|7182.2|7184|7181.2|3
1626451460000|2021-07-16 16:04:20|7186.1|7183.3|7187.1|7184.3|7187.1|7184.3|7186|7183.2|38
1626451470000|2021-07-16 16:04:30|7187|7184.2|7187|7184.2|7187.1|7184.3|7187|7184.2|8
1626451480000|2021-07-16 16:04:40|7188|7185.2|7187|7184.2|7188|7185.2|7186.1|7183.3|10
1626451490000|2021-07-16 16:04:50|7187.1|7184.3|7188|7185.2|7189|7186.2|7187.1|7184.3|7
1626451500000|2021-07-16 16:05:00|7188.1|7185.3|7188|7185.2|7188.1|7185.3|7186|7183.2|13
1626451510000|2021-07-16 16:05:10|7187.5|7184.7|7186.1|7183.3|7187.5|7184.7|7186|7183.2|10
1626451520000|2021-07-16 16:05:20|7186|7183.2|7183|7180.2|7186.1|7183.3|7181|7178.2|38
1626451530000|2021-07-16 16:05:30|7184|7181.2|7183.1|7180.3|7184|7181.2|7183|7180.2|59
1626451540000|2021-07-16 16:05:40|7183|7180.2|7183|7180.2|7184|7181.2|7182.5|7179.7|31
1626451550000|2021-07-16 16:05:50|7183.5|7180.7|7185|7182.2|7185.6|7182.2|7183.5|7180.7|43
1626451560000|2021-07-16 16:06:00|7186|7183.2|7186|7183.2|7187|7184.2|7185|7182.2|38
1626451570000|2021-07-16 16:06:10|7185.1|7182.3|7185.5|7182.7|7186.1|7183.3|7185.1|7182.3|26
1626451580000|2021-07-16 16:06:20|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7185|7182.2|4
1626451590000|2021-07-16 16:06:30|7185|7182.2|7184.1|7181.3|7185|7182.2|7184|7181.2|11
1626451600000|2021-07-16 16:06:40|7184|7181.2|7183|7180.2|7184|7181.2|7182.1|7179.3|5
1626451610000|2021-07-16 16:06:50|7184|7181.2|7181|7178.2|7184|7181.2|7181|7178.2|12
1626451620000|2021-07-16 16:07:00|7181.5|7178.7|7183|7180.2|7183|7180.2|7181.2|7178.4|6
1626451630000|2021-07-16 16:07:10|7182.5|7179.7|7182|7179.2|7183.1|7180.3|7182|7179.2|3
1626451640000|2021-07-16 16:07:20|7181.1|7178.3|7184|7181.2|7184.1|7181.3|7181.1|7178.3|8
1626451650000|2021-07-16 16:07:30|7183.6|7180.8|7184|7181.2|7185|7182.2|7182|7179.2|4
1626451660000|2021-07-16 16:07:40|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|7
1626451670000|2021-07-16 16:07:50|7184|7181.2|7185|7182.2|7186|7183.2|7184|7181.2|35
1626451680000|2021-07-16 16:08:00|7184.1|7181.3|7185|7182.2|7185|7182.2|7183.1|7180.3|26
1626451690000|2021-07-16 16:08:10|7184.5|7181.7|7185|7182.2|7185.1|7182.3|7184|7181.2|1
1626451700000|2021-07-16 16:08:20|7185.1|7182.3|7185.1|7182.3|7186.5|7183.7|7185|7182.2|8
1626451710000|2021-07-16 16:08:30|7185|7182.2|7184.1|7181.3|7186.1|7183.3|7184.1|7181.3|2
1626451720000|2021-07-16 16:08:40|7185|7182.2|7185|7182.2|7185|7182.2|7184.1|7181.3|4
1626451730000|2021-07-16 16:08:50|7185.1|7182.3|7182|7179.2|7185.1|7182.3|7182|7179.2|5
1626451740000|2021-07-16 16:09:00|7183|7180.2|7182.1|7179.3|7183|7180.2|7182|7179.2|4
1626451750000|2021-07-16 16:09:10|7182|7179.2|7183.1|7180.3|7184|7181.2|7182|7179.2|4
1626451760000|2021-07-16 16:09:20|7183|7180.2|7184.1|7181.3|7184.1|7181.3|7183|7180.2|7
1626451770000|2021-07-16 16:09:30|7184|7181.2|7183.1|7180.3|7184|7181.2|7183.1|7180.3|2
1626451780000|2021-07-16 16:09:40|7183.6|7180.8|7184|7181.2|7184|7181.2|7183.1|7180.3|20
1626451790000|2021-07-16 16:09:50|7183.1|7180.3|7180.1|7177.3|7183.1|7180.3|7180|7177.2|12
1626451800000|2021-07-16 16:10:00|7181|7178.2|7181.1|7178.3|7182.1|7179.3|7180.1|7177.3|4
1626451810000|2021-07-16 16:10:10|7182|7179.2|7182|7179.2|7182.1|7179.3|7182|7179.2|0
1626451820000|2021-07-16 16:10:20|7182.1|7179.3|7183|7180.2|7183.1|7180.3|7182|7179.2|2
1626451830000|2021-07-16 16:10:30|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183|7180.2|7
1626451840000|2021-07-16 16:10:40|7183|7180.2|7184|7181.2|7185|7182.2|7183|7180.2|12
1626451850000|2021-07-16 16:10:50|7183.1|7180.3|7182.1|7179.3|7184|7181.2|7182|7179.2|6
1626451860000|2021-07-16 16:11:00|7182|7179.2|7181.1|7178.3|7182|7179.2|7181.1|7178.3|1
1626451870000|2021-07-16 16:11:10|7181|7178.2|7180|7177.2|7181|7178.2|7179.1|7176.3|2
1626451880000|2021-07-16 16:11:20|7179.1|7176.3|7180.1|7177.3|7181|7178.2|7178.1|7175.3|24
1626451890000|2021-07-16 16:11:30|7181|7178.2|7178.5|7175.7|7181|7178.2|7178.1|7175.3|4
1626451900000|2021-07-16 16:11:40|7178.6|7175.8|7178.6|7175.8|7180|7177.2|7178.1|7175.3|3
1626451910000|2021-07-16 16:11:50|7178.5|7175.7|7179.5|7176.7|7179.5|7176.7|7178.1|7175.3|1
1626451920000|2021-07-16 16:12:00|7180.5|7177.7|7181|7178.2|7182.5|7179.7|7180|7177.2|18
1626451930000|2021-07-16 16:12:10|7180.6|7177.8|7181|7178.2|7181|7178.2|7180|7177.2|5
1626451940000|2021-07-16 16:12:20|7181.1|7178.3|7182.1|7179.3|7183|7180.2|7181.1|7178.3|7
1626451950000|2021-07-16 16:12:30|7183|7180.2|7182.5|7179.7|7183|7180.2|7182|7179.2|7
1626451960000|2021-07-16 16:12:40|7182.1|7179.3|7178.1|7175.3|7183|7180.2|7178.1|7175.3|0
1626451970000|2021-07-16 16:12:50|7178.6|7175.8|7178.1|7175.3|7179|7176.2|7178.1|7175.3|3
1626451980000|2021-07-16 16:13:00|7178|7175.2|7180|7177.2|7180|7177.2|7177.1|7174.3|3
1626451990000|2021-07-16 16:13:10|7179.1|7176.3|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|24
1626452000000|2021-07-16 16:13:20|7178|7175.2|7178.1|7175.3|7178.1|7175.3|7178|7175.2|2
1626452010000|2021-07-16 16:13:30|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|26
1626452020000|2021-07-16 16:13:40|7180|7177.2|7180|7177.2|7180.1|7177.3|7180|7177.2|2
1626452030000|2021-07-16 16:13:50|7179.1|7176.3|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|2
1626452040000|2021-07-16 16:14:00|7180|7177.2|7181|7178.2|7181|7178.2|7180|7177.2|15
1626452050000|2021-07-16 16:14:10|7180.1|7177.3|7182|7179.2|7182.5|7179.7|7180|7177.2|7
1626452060000|2021-07-16 16:14:20|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|7182|7179.2|26
1626452070000|2021-07-16 16:14:30|7182|7179.2|7180.1|7177.3|7182|7179.2|7180|7177.2|12
1626452080000|2021-07-16 16:14:40|7181|7178.2|7181|7178.2|7181|7178.2|7180.5|7177.7|31
1626452090000|2021-07-16 16:14:50|7181.5|7178.7|7182|7179.2|7183|7180.2|7181.5|7178.7|114
1626452100000|2021-07-16 16:15:00|7182.9|7180.1|7181|7178.2|7183|7180.2|7181|7178.2|13
1626452110000|2021-07-16 16:15:10|7180.5|7177.7|7180|7177.2|7180.5|7177.7|7180|7177.2|1
1626452120000|2021-07-16 16:15:20|7179.9|7177.1|7180|7177.2|7180|7177.2|7179.9|7177.1|1
1626452130000|2021-07-16 16:15:30|7180.5|7177.7|7180.9|7178.1|7180.9|7178.1|7180.5|7177.7|5
1626452140000|2021-07-16 16:15:40|7180.4|7177.6|7179.9|7177.1|7180.4|7177.6|7179.9|7177.1|3
1626452150000|2021-07-16 16:15:50|7180.9|7178.1|7180|7177.2|7180.9|7178.1|7179.9|7177.1|7
1626452160000|2021-07-16 16:16:00|7179.9|7177.1|7179|7176.2|7180|7177.2|7178.9|7176.1|18
1626452170000|2021-07-16 16:16:10|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|23
1626452180000|2021-07-16 16:16:20|||||||||1
1626452190000|2021-07-16 16:16:30|7177.9|7175.1|7176.9|7174.1|7178|7175.2|7176.9|7174.1|117
1626452200000|2021-07-16 16:16:40|7177|7174.2|7179|7176.2|7179|7176.2|7177|7174.2|20
1626452210000|2021-07-16 16:16:50|7179.5|7176.7|7177.9|7175.1|7179.5|7176.7|7177.9|7175.1|25
1626452220000|2021-07-16 16:17:00|7178|7175.2|7179.9|7177.1|7180|7177.2|7177.9|7175.1|11
1626452230000|2021-07-16 16:17:10|7180|7177.2|7179.9|7177.1|7180|7177.2|7178.9|7176.1|20
1626452240000|2021-07-16 16:17:20|7180|7177.2|7180|7177.2|7181.9|7179.1|7179.9|7177.1|6
1626452250000|2021-07-16 16:17:30|7179.9|7177.1|7180|7177.2|7180|7177.2|7179.9|7177.1|7
1626452260000|2021-07-16 16:17:40|||||||||3
1626452270000|2021-07-16 16:17:50|7180.9|7178.1|7181.9|7179.1|7181.9|7179.1|7180.9|7178.1|26
1626452280000|2021-07-16 16:18:00|7181|7178.2|7182.9|7180.1|7183.9|7181.1|7181|7178.2|9
1626452290000|2021-07-16 16:18:10|7183|7180.2|7183|7180.2|7183|7180.2|7182.9|7180.1|4
1626452300000|2021-07-16 16:18:20|7182.9|7180.1|7184|7181.2|7184|7181.2|7182.9|7180.1|2
1626452310000|2021-07-16 16:18:30|7184.5|7181.7|7184|7181.2|7184.9|7182.1|7184|7181.2|16
1626452320000|2021-07-16 16:18:40|7184.9|7182.1|7183.9|7181.1|7184.9|7182.1|7183.9|7181.1|2
1626452330000|2021-07-16 16:18:50|7184|7181.2|7184.9|7182.1|7184.9|7182.1|7184|7181.2|10
1626452340000|2021-07-16 16:19:00|7184.4|7181.6|7184|7181.2|7185.9|7183.1|7183.9|7181.1|24
1626452350000|2021-07-16 16:19:10|7184.9|7182.1|7185|7182.2|7185|7182.2|7184.9|7182.1|1
1626452360000|2021-07-16 16:19:20|||||||||4
1626452370000|2021-07-16 16:19:30|7184|7181.2|7183.9|7181.1|7184|7181.2|7183.9|7181.1|1
1626452380000|2021-07-16 16:19:40|7184|7181.2|7185|7182.2|7186|7183.2|7184|7181.2|9
1626452390000|2021-07-16 16:19:50|7185.9|7183.1|7182|7179.2|7185.9|7183.1|7180.9|7178.1|38
1626452400000|2021-07-16 16:20:00|7181.9|7179.1|7182|7179.2|7182.5|7179.7|7181.9|7179.1|236
1626452420000|2021-07-16 16:20:20|7181.9|7179.1|7182|7179.2|7182|7179.2|7181.9|7179.1|2
1626452430000|2021-07-16 16:20:30|7181.9|7179.1|7183|7180.2|7183|7180.2|7181.9|7179.1|5
1626452440000|2021-07-16 16:20:40|7184.9|7182.1|7185|7182.2|7185|7182.2|7184|7181.2|8
1626452450000|2021-07-16 16:20:50|7184.9|7182.1|7184.9|7182.1|7185|7182.2|7184.9|7182.1|3
1626452460000|2021-07-16 16:21:00|7184|7181.2|7181|7178.2|7184|7181.2|7180|7177.2|494
1626452470000|2021-07-16 16:21:10|7180.5|7177.7|7186|7183.2|7186|7183.2|7180.5|7177.7|66
1626452480000|2021-07-16 16:21:20|7185.5|7182.7|7185|7182.2|7185.5|7182.7|7184|7181.2|8
1626452490000|2021-07-16 16:21:30|7184.9|7182.1|7185|7182.2|7185.5|7182.7|7184|7181.2|5
1626452500000|2021-07-16 16:21:40|7184.9|7182.1|7185|7182.2|7185.9|7183.1|7184.9|7182.1|23
1626452510000|2021-07-16 16:21:50|||||||||1
1626452520000|2021-07-16 16:22:00|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185|7182.2|45
1626452530000|2021-07-16 16:22:10|7185|7182.2|7184|7181.2|7185|7182.2|7183.9|7181.1|10
1626452540000|2021-07-16 16:22:20|7184.9|7182.1|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|7
1626452550000|2021-07-16 16:22:30|7186|7183.2|7187|7184.2|7187.9|7185.1|7186|7183.2|34
1626452560000|2021-07-16 16:22:40|7186.5|7183.7|7185|7182.2|7186.5|7183.7|7185|7182.2|16
1626452570000|2021-07-16 16:22:50|7186|7183.2|7186|7183.2|7186|7183.2|7185|7182.2|12
1626452580000|2021-07-16 16:23:00|7186.5|7183.7|7187|7184.2|7187|7184.2|7186|7183.2|5
1626452590000|2021-07-16 16:23:10|7186.5|7183.7|7185.9|7183.1|7186.5|7183.7|7185|7182.2|22
1626452600000|2021-07-16 16:23:20|7186|7183.2|7185.5|7182.7|7186|7183.2|7185|7182.2|2
1626452610000|2021-07-16 16:23:30|7185.4|7182.6|7186|7183.2|7186|7183.2|7184.5|7181.7|4
1626452620000|2021-07-16 16:23:40|7185.9|7183.1|7185|7182.2|7186|7183.2|7183.9|7181.1|7
1626452630000|2021-07-16 16:23:50|7184.9|7182.1|7185|7182.2|7185|7182.2|7184.9|7182.1|4
1626452640000|2021-07-16 16:24:00|7184.9|7182.1|7185|7182.2|7185|7182.2|7184.9|7182.1|2
1626452650000|2021-07-16 16:24:10|7185.5|7182.7|7184|7181.2|7185.9|7183.1|7184|7181.2|7
1626452660000|2021-07-16 16:24:20|7184.9|7182.1|7181|7178.2|7184.9|7182.1|7180|7177.2|21
1626452670000|2021-07-16 16:24:30|7180|7177.2|7178|7175.2|7180.5|7177.7|7177|7174.2|11
1626452680000|2021-07-16 16:24:40|7177.9|7175.1|7178|7175.2|7178|7175.2|7177|7174.2|5
1626452690000|2021-07-16 16:24:50|7177.9|7175.1|7175.9|7173.1|7178|7175.2|7174.9|7172.1|25
1626452700000|2021-07-16 16:25:00|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7171.9|7169.1|87
1626452710000|2021-07-16 16:25:10|7174|7171.2|7158|7155.2|7174|7171.2|7157|7154.2|303
1626452720000|2021-07-16 16:25:20|7159|7156.2|7162.9|7160.1|7163|7160.2|7158.5|7155.7|42
1626452730000|2021-07-16 16:25:30|7162.5|7159.7|7160|7157.2|7162.5|7159.7|7159.9|7157.1|54
1626452740000|2021-07-16 16:25:40|7159.9|7157.1|7156|7153.2|7160|7157.2|7156|7153.2|32
1626452750000|2021-07-16 16:25:50|7155.9|7153.1|7154|7151.2|7156|7153.2|7153.9|7151.1|49
1626452760000|2021-07-16 16:26:00|7154.1|7151.3|7153.9|7151.1|7156|7153.2|7153.9|7151.1|23
1626452770000|2021-07-16 16:26:10|7154|7151.2|7156|7153.2|7156|7153.2|7152.9|7150.1|56
1626452780000|2021-07-16 16:26:20|7154.9|7152.1|7147.9|7145.1|7155|7152.2|7146|7143.2|79
1626452790000|2021-07-16 16:26:30|7148|7145.2|7150.9|7148.1|7152|7149.2|7148|7145.2|19
1626452800000|2021-07-16 16:26:40|7151|7148.2|7153.5|7150.7|7154|7151.2|7151|7148.2|14
1626452810000|2021-07-16 16:26:50|7153|7150.2|7154|7151.2|7154|7151.2|7152|7149.2|13
1626452820000|2021-07-16 16:27:00|7154.9|7152.1|7161.9|7159.1|7163|7160.2|7154|7151.2|43
1626452830000|2021-07-16 16:27:10|7162|7159.2|7165.5|7162.7|7166|7163.2|7161|7158.2|44
1626452840000|2021-07-16 16:27:20|7166|7163.2|7163|7160.2|7167|7164.2|7162|7159.2|25
1626452850000|2021-07-16 16:27:30|7164|7161.2|7163|7160.2|7164|7161.2|7163|7160.2|4
1626452860000|2021-07-16 16:27:40|7162|7159.2|7163|7160.2|7164|7161.2|7162|7159.2|9
1626452870000|2021-07-16 16:27:50|7163.1|7160.3|7166|7163.2|7166.5|7163.7|7163.1|7160.3|20
1626452880000|2021-07-16 16:28:00|7166.9|7164.1|7169|7166.2|7169|7166.2|7166|7163.2|9
1626452890000|2021-07-16 16:28:10|7169.5|7166.7|7172|7169.2|7174|7171.2|7169.5|7166.7|37
1626452900000|2021-07-16 16:28:20|7172.1|7169.3|7172|7169.2|7174|7171.2|7172|7169.2|9
1626452910000|2021-07-16 16:28:30|7171.1|7168.3|7170|7167.2|7172|7169.2|7168.1|7165.3|10
1626452920000|2021-07-16 16:28:40|7169.9|7167.1|7170|7167.2|7170|7167.2|7169|7166.2|4
1626452930000|2021-07-16 16:28:50|7169.9|7167.1|7169|7166.2|7170|7167.2|7168|7165.2|2
1626452940000|2021-07-16 16:29:00|7169.1|7166.3|7170.9|7168.1|7171|7168.2|7169.1|7166.3|7
1626452950000|2021-07-16 16:29:10|7171|7168.2|7172|7169.2|7173|7170.2|7171|7168.2|71
1626452960000|2021-07-16 16:29:20|7171.5|7168.7|7172|7169.2|7172|7169.2|7171|7168.2|22
1626452970000|2021-07-16 16:29:30|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|5
1626452980000|2021-07-16 16:29:40|7172|7169.2|7171.9|7169.1|7172|7169.2|7171|7168.2|3
1626452990000|2021-07-16 16:29:50|7172|7169.2|7171|7168.2|7172|7169.2|7171|7168.2|3
1626453000000|2021-07-16 16:30:00|7172|7169.2|7170|7167.2|7172|7169.2|7169|7166.2|3
1626453010000|2021-07-16 16:30:10|7169.9|7167.1|7169|7166.2|7170|7167.2|7169|7166.2|7
1626453020000|2021-07-16 16:30:20|7170|7167.2|7170|7167.2|7170|7167.2|7168.1|7165.3|99
1626453030000|2021-07-16 16:30:30|7169.9|7167.1|7168|7165.2|7170.9|7168.1|7167|7164.2|22
1626453040000|2021-07-16 16:30:40|7168.4|7165.6|7164|7161.2|7169|7166.2|7164|7161.2|131
1626453050000|2021-07-16 16:30:50|7163.9|7161.1|7165|7162.2|7167|7164.2|7163.9|7161.1|8
1626453060000|2021-07-16 16:31:00|7164.5|7161.7|7164|7161.2|7165.9|7163.1|7163|7160.2|19
1626453070000|2021-07-16 16:31:10|7164.5|7161.7|7165|7162.2|7165.9|7163.1|7164.5|7161.7|23
1626453080000|2021-07-16 16:31:20|7164.5|7161.7|7162|7159.2|7164.5|7161.7|7162|7159.2|4
1626453090000|2021-07-16 16:31:30|7163|7160.2|7162|7159.2|7163|7160.2|7161|7158.2|11
1626453100000|2021-07-16 16:31:40|7161.5|7158.7|7162|7159.2|7163|7160.2|7161|7158.2|16
1626453110000|2021-07-16 16:31:50|7161|7158.2|7164|7161.2|7164|7161.2|7161|7158.2|4
1626453120000|2021-07-16 16:32:00|7165|7162.2|7165.5|7162.7|7167|7164.2|7165|7162.2|12
1626453130000|2021-07-16 16:32:10|7165|7162.2|7165|7162.2|7165|7162.2|7164|7161.2|3
1626453140000|2021-07-16 16:32:20|7165.5|7162.7|7164|7161.2|7167|7164.2|7164|7161.2|349
1626453150000|2021-07-16 16:32:30|7164.9|7162.1|7164.9|7162.1|7165.9|7163.1|7164|7161.2|3
1626453160000|2021-07-16 16:32:40|7165|7162.2|7164|7161.2|7165|7162.2|7163.9|7161.1|8
1626453170000|2021-07-16 16:32:50|7164.4|7161.6|7164|7161.2|7165.9|7163.1|7164|7161.2|5
1626453180000|2021-07-16 16:33:00|7164.5|7161.7|7165|7162.2|7166|7163.2|7164.5|7161.7|22
1626453190000|2021-07-16 16:33:10|7163.9|7161.1|7166|7163.2|7166|7163.2|7163.9|7161.1|9
1626453200000|2021-07-16 16:33:20|7165.9|7163.1|7164.9|7162.1|7166|7163.2|7164|7161.2|6
1626453210000|2021-07-16 16:33:30|7165|7162.2|7167.9|7165.1|7167.9|7165.1|7164.9|7162.1|27
1626453220000|2021-07-16 16:33:40|7168|7165.2|7169|7166.2|7169|7166.2|7168|7165.2|6
1626453230000|2021-07-16 16:33:50|7169.9|7167.1|7169|7166.2|7170|7167.2|7168|7165.2|4
1626453240000|2021-07-16 16:34:00|7168.9|7166.1|7170.9|7168.1|7170.9|7168.1|7167|7164.2|17
1626453250000|2021-07-16 16:34:10|7170|7167.2|7170|7167.2|7171.9|7169.1|7169.9|7167.1|2
1626453260000|2021-07-16 16:34:20|7169.9|7167.1|7168|7165.2|7170.9|7168.1|7168|7165.2|5
1626453270000|2021-07-16 16:34:30|7167.9|7165.1|7168.9|7166.1|7169|7166.2|7167.9|7165.1|7
1626453280000|2021-07-16 16:34:40|7169|7166.2|7168.9|7166.1|7169|7166.2|7168.9|7166.1|0
1626453290000|2021-07-16 16:34:50|7168|7165.2|7167|7164.2|7168|7165.2|7166.9|7164.1|8
1626453300000|2021-07-16 16:35:00|7167.4|7164.6|7169|7166.2|7169|7166.2|7167|7164.2|4
1626453310000|2021-07-16 16:35:10|7168.5|7165.7|7166.9|7164.1|7168.5|7165.7|7166|7163.2|32
1626453320000|2021-07-16 16:35:20|7167|7164.2|7167|7164.2|7168.9|7166.1|7167|7164.2|6
1626453330000|2021-07-16 16:35:30|7167.5|7164.7|7167.9|7165.1|7168|7165.2|7166|7163.2|5
1626453340000|2021-07-16 16:35:40|7167|7164.2|7167|7164.2|7167.5|7164.7|7167|7164.2|0
1626453360000|2021-07-16 16:36:00|7166.9|7164.1|7169.5|7166.7|7169.9|7167.1|7166|7163.2|12
1626453370000|2021-07-16 16:36:10|7169|7166.2|7169|7166.2|7169.5|7166.7|7169|7166.2|4
1626453380000|2021-07-16 16:36:20|7168.5|7165.7|7168|7165.2|7168.5|7165.7|7167.9|7165.1|8
1626453390000|2021-07-16 16:36:30|7167|7164.2|7167.9|7165.1|7168|7165.2|7167|7164.2|3
1626453400000|2021-07-16 16:36:40|7167.5|7164.7|7169.1|7166.3|7169.1|7166.3|7167|7164.2|414
1626453410000|2021-07-16 16:36:50|7169|7166.2|7169.1|7166.3|7169.1|7166.3|7169|7166.2|18
1626453420000|2021-07-16 16:37:00|7170|7167.2|7172.1|7169.3|7172.1|7169.3|7170|7167.2|33
1626453430000|2021-07-16 16:37:10|7172.5|7169.7|7173|7170.2|7175|7172.2|7172.1|7169.3|30
1626453440000|2021-07-16 16:37:20|7173.1|7170.3|7173.1|7170.3|7174.1|7171.3|7173.1|7170.3|16
1626453450000|2021-07-16 16:37:30|7173.6|7170.8|7173.1|7170.3|7174.1|7171.3|7172.6|7169.8|8
1626453460000|2021-07-16 16:37:40|7172.1|7169.3|7173.6|7170.8|7174.1|7171.3|7172.1|7169.3|5
1626453470000|2021-07-16 16:37:50|7174.1|7171.3|7174.1|7171.3|7175.1|7172.3|7173.1|7170.3|7
1626453480000|2021-07-16 16:38:00|7175.1|7172.3|7175|7172.2|7176.1|7173.3|7175|7172.2|29
1626453490000|2021-07-16 16:38:10|7175.1|7172.3|7175.1|7172.3|7176.1|7173.3|7175|7172.2|14
1626453500000|2021-07-16 16:38:20|7174.1|7171.3|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|1
1626453510000|2021-07-16 16:38:30|7176|7173.2|7174.1|7171.3|7176|7173.2|7174.1|7171.3|2
1626453520000|2021-07-16 16:38:40|7173.6|7170.8|7175.1|7172.3|7175.1|7172.3|7173|7170.2|0
1626453540000|2021-07-16 16:39:00|7176|7173.2|7177|7174.2|7178|7175.2|7176|7173.2|10
1626453550000|2021-07-16 16:39:10|7177.1|7174.3|7176|7173.2|7177.1|7174.3|7176|7173.2|10
1626453560000|2021-07-16 16:39:20|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175|7172.2|12
1626453570000|2021-07-16 16:39:30|7175|7172.2|7175.1|7172.3|7175.1|7172.3|7175|7172.2|2
1626453580000|2021-07-16 16:39:40|7175|7172.2|7176.1|7173.3|7177.1|7174.3|7175|7172.2|11
1626453590000|2021-07-16 16:39:50|7177|7174.2|7179|7176.2|7179|7176.2|7176.1|7173.3|95
1626453600000|2021-07-16 16:40:00|7179.1|7176.3|7180.1|7177.3|7181|7178.2|7179.1|7176.3|32
1626453610000|2021-07-16 16:40:10|7180.6|7177.8|7180.1|7177.3|7181|7178.2|7180.1|7177.3|7
1626453620000|2021-07-16 16:40:20|7180|7177.2|7181.1|7178.3|7182|7179.2|7180|7177.2|13
1626453630000|2021-07-16 16:40:30|7182|7179.2|7179|7176.2|7182|7179.2|7178.9|7176.1|299
1626453640000|2021-07-16 16:40:40|7178.9|7176.1|7179|7176.2|7179|7176.2|7177.9|7175.1|39
1626453650000|2021-07-16 16:40:50|7178.9|7176.1|7177.5|7174.7|7179|7176.2|7176|7173.2|32
1626453660000|2021-07-16 16:41:00|7177|7174.2|7174|7171.2|7177|7174.2|7173|7170.2|56
1626453670000|2021-07-16 16:41:10|7174.5|7171.7|7174|7171.2|7176|7173.2|7174|7171.2|34
1626453680000|2021-07-16 16:41:20|7174.5|7171.7|7174.9|7172.1|7175|7172.2|7174|7171.2|2
1626453690000|2021-07-16 16:41:30|7175.5|7172.7|7175|7172.2|7176|7173.2|7174.9|7172.1|5
1626453700000|2021-07-16 16:41:40|7174.9|7172.1|7177|7174.2|7177|7174.2|7174.9|7172.1|16
1626453710000|2021-07-16 16:41:50|7176.9|7174.1|7176|7173.2|7177|7174.2|7176|7173.2|0
1626453720000|2021-07-16 16:42:00|7177.1|7174.3|7178|7175.2|7179|7176.2|7177.1|7174.3|9
1626453730000|2021-07-16 16:42:10|7177.9|7175.1|7178|7175.2|7179|7176.2|7177.9|7175.1|4
1626453740000|2021-07-16 16:42:20|7178.9|7176.1|7179|7176.2|7179|7176.2|7178|7175.2|6
1626453750000|2021-07-16 16:42:30|7178.9|7176.1|7179|7176.2|7179.9|7177.1|7177.9|7175.1|6
1626453760000|2021-07-16 16:42:40|7178.9|7176.1|7179|7176.2|7180|7177.2|7178.5|7175.7|14
1626453770000|2021-07-16 16:42:50|7178.5|7175.7|7179|7176.2|7179|7176.2|7178|7175.2|2
1626453780000|2021-07-16 16:43:00|7178|7175.2|7177|7174.2|7178|7175.2|7177|7174.2|28
1626453790000|2021-07-16 16:43:10|7178|7175.2|7178|7175.2|7178|7175.2|7177.9|7175.1|0
1626453800000|2021-07-16 16:43:20|7179|7176.2|7178|7175.2|7179|7176.2|7177.9|7175.1|1
1626453810000|2021-07-16 16:43:30|7177|7174.2|7177|7174.2|7177|7174.2|7176.9|7174.1|2
1626453820000|2021-07-16 16:43:40|7177.9|7175.1|7176|7173.2|7178|7175.2|7176|7173.2|6
1626453830000|2021-07-16 16:43:50|7175.9|7173.1|7175.9|7173.1|7176|7173.2|7175|7172.2|3
1626453840000|2021-07-16 16:44:00|7176|7173.2|7176|7173.2|7176.5|7173.7|7174.9|7172.1|11
1626453850000|2021-07-16 16:44:10|7175.9|7173.1|7176.9|7174.1|7177|7174.2|7175|7172.2|3
1626453860000|2021-07-16 16:44:20|7177|7174.2|7177|7174.2|7177|7174.2|7176.9|7174.1|4
1626453870000|2021-07-16 16:44:30|7176.9|7174.1|7176.9|7174.1|7177|7174.2|7176|7173.2|3
1626453880000|2021-07-16 16:44:40|7177|7174.2|7177|7174.2|7177|7174.2|7176.9|7174.1|1
1626453890000|2021-07-16 16:44:50|7176.9|7174.1|7176|7173.2|7176.9|7174.1|7176|7173.2|1
1626453900000|2021-07-16 16:45:00|||||||||8
1626453910000|2021-07-16 16:45:10|7176.9|7174.1|7176|7173.2|7176.9|7174.1|7176|7173.2|4
1626453920000|2021-07-16 16:45:20|7176.5|7173.7|7177|7174.2|7177|7174.2|7176|7173.2|6
1626453930000|2021-07-16 16:45:30|||||||||2
1626453940000|2021-07-16 16:45:40|||||||||1
1626453950000|2021-07-16 16:45:50|7176.5|7173.7|7174|7171.2|7176.5|7173.7|7174|7171.2|11
1626453960000|2021-07-16 16:46:00|7173|7170.2|7173.9|7171.1|7174|7171.2|7173|7170.2|6
1626453970000|2021-07-16 16:46:10|7173|7170.2|7173|7170.2|7173|7170.2|7172|7169.2|10
1626453980000|2021-07-16 16:46:20|7172.9|7170.1|7169|7166.2|7172.9|7170.1|7167.5|7164.7|61
1626453990000|2021-07-16 16:46:30|7169.5|7166.7|7169|7166.2|7171|7168.2|7168.9|7166.1|35
1626454000000|2021-07-16 16:46:40|7169.5|7166.7|7168|7165.2|7169.5|7166.7|7168|7165.2|6
1626454010000|2021-07-16 16:46:50|7167|7164.2|7167|7164.2|7167|7164.2|7167|7164.2|1
1626454020000|2021-07-16 16:47:00|7166|7163.2|7169|7166.2|7169|7166.2|7166|7163.2|30
1626454030000|2021-07-16 16:47:10|||||||||2
1626454040000|2021-07-16 16:47:20|7169.5|7166.7|7169|7166.2|7169.5|7166.7|7169|7166.2|4
1626454050000|2021-07-16 16:47:30|7169.5|7166.7|7169|7166.2|7170|7167.2|7169|7166.2|4
1626454060000|2021-07-16 16:47:40|7169.1|7166.3|7173|7170.2|7173|7170.2|7169.1|7166.3|24
1626454070000|2021-07-16 16:47:50|7173.5|7170.7|7171|7168.2|7173.5|7170.7|7171|7168.2|6
1626454080000|2021-07-16 16:48:00|7171.9|7169.1|7172.9|7170.1|7172.9|7170.1|7171|7168.2|1
1626454090000|2021-07-16 16:48:10|7172.5|7169.7|7172|7169.2|7172.9|7170.1|7171.9|7169.1|10
1626454100000|2021-07-16 16:48:20|7171.9|7169.1|7171.5|7168.7|7172|7169.2|7171.5|7168.7|4
1626454110000|2021-07-16 16:48:30|7171.9|7169.1|7171|7168.2|7171.9|7169.1|7170.9|7168.1|1
1626454120000|2021-07-16 16:48:40|7170.9|7168.1|7170|7167.2|7171|7168.2|7170|7167.2|1
1626454130000|2021-07-16 16:48:50|7169.9|7167.1|7169|7166.2|7170|7167.2|7168.9|7166.1|2
1626454140000|2021-07-16 16:49:00|7168.9|7166.1|7170|7167.2|7171.9|7169.1|7168.9|7166.1|12
1626454150000|2021-07-16 16:49:10|7169.9|7167.1|7169.9|7167.1|7170|7167.2|7169.9|7167.1|5
1626454160000|2021-07-16 16:49:20|7170|7167.2|7169.9|7167.1|7170.9|7168.1|7169.9|7167.1|3
1626454170000|2021-07-16 16:49:30|7169|7166.2|7170.9|7168.1|7170.9|7168.1|7169|7166.2|7
1626454180000|2021-07-16 16:49:40|7170.4|7167.6|7170.9|7168.1|7170.9|7168.1|7169.9|7167.1|3
1626454190000|2021-07-16 16:49:50|7171|7168.2|7170.9|7168.1|7171.5|7168.7|7170.9|7168.1|5
1626454200000|2021-07-16 16:50:00|7171|7168.2|7171.9|7169.1|7172.9|7170.1|7171|7168.2|9
1626454210000|2021-07-16 16:50:10|7172|7169.2|7170.9|7168.1|7172.9|7170.1|7170.9|7168.1|5
1626454220000|2021-07-16 16:50:20|7171.4|7168.6|7172.9|7170.1|7172.9|7170.1|7171|7168.2|2
1626454230000|2021-07-16 16:50:30|7172.4|7169.6|7172|7169.2|7172.9|7170.1|7172|7169.2|1
1626454240000|2021-07-16 16:50:40|7171.9|7169.1|7172.9|7170.1|7172.9|7170.1|7171.9|7169.1|3
1626454250000|2021-07-16 16:50:50|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|2
1626454260000|2021-07-16 16:51:00|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7172.9|7170.1|2
1626454270000|2021-07-16 16:51:10|7174|7171.2|7175|7172.2|7175.9|7173.1|7174|7171.2|13
1626454280000|2021-07-16 16:51:20|7174.9|7172.1|7175|7172.2|7175|7172.2|7174.9|7172.1|6
1626454290000|2021-07-16 16:51:30|7175.4|7172.6|7175|7172.2|7175.9|7173.1|7174.5|7171.7|4
1626454300000|2021-07-16 16:51:40|7175.4|7172.6|7175.4|7172.6|7175.9|7173.1|7174.9|7172.1|2
1626454310000|2021-07-16 16:51:50|7175|7172.2|7174.9|7172.1|7175|7172.2|7174.9|7172.1|0
1626454320000|2021-07-16 16:52:00|7174|7171.2|7174.9|7172.1|7175|7172.2|7173.9|7171.1|3
1626454330000|2021-07-16 16:52:10|7175|7172.2|7174|7171.2|7175.5|7172.7|7172.9|7170.1|2
1626454340000|2021-07-16 16:52:20|7173.5|7170.7|7173|7170.2|7173.5|7170.7|7173|7170.2|1
1626454350000|2021-07-16 16:52:30|7172.9|7170.1|7172|7169.2|7172.9|7170.1|7171.9|7169.1|2
1626454360000|2021-07-16 16:52:40|7172.9|7170.1|7171|7168.2|7172.9|7170.1|7171|7168.2|0
1626454370000|2021-07-16 16:52:50|7170.9|7168.1|7171|7168.2|7171|7168.2|7170|7167.2|2
1626454380000|2021-07-16 16:53:00|7172|7169.2|7170.9|7168.1|7172|7169.2|7170.9|7168.1|7
1626454390000|2021-07-16 16:53:10|7171|7168.2|7172|7169.2|7172|7169.2|7170.9|7168.1|8
1626454400000|2021-07-16 16:53:20|7172.9|7170.1|7173|7170.2|7173|7170.2|7172.9|7170.1|1
1626454410000|2021-07-16 16:53:30|7172.9|7170.1|7172.9|7170.1|7173|7170.2|7172.9|7170.1|1
1626454420000|2021-07-16 16:53:40|7172.5|7169.7|7172|7169.2|7172.5|7169.7|7172|7169.2|0
1626454430000|2021-07-16 16:53:50|7172.9|7170.1|7172.9|7170.1|7173.9|7171.1|7172.9|7170.1|3
1626454440000|2021-07-16 16:54:00|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|3
1626454450000|2021-07-16 16:54:10|7172.9|7170.1|7173|7170.2|7173|7170.2|7172.9|7170.1|1
1626454460000|2021-07-16 16:54:20|7172.9|7170.1|7172|7169.2|7172.9|7170.1|7171.9|7169.1|3
1626454470000|2021-07-16 16:54:30|7171.9|7169.1|7171.9|7169.1|7172|7169.2|7171.9|7169.1|5
1626454480000|2021-07-16 16:54:40|7172|7169.2|7170.5|7167.7|7172|7169.2|7170|7167.2|1
1626454490000|2021-07-16 16:54:50|7170|7167.2|7168.9|7166.1|7170|7167.2|7168|7165.2|2
1626454500000|2021-07-16 16:55:00|7169|7166.2|7170.9|7168.1|7170.9|7168.1|7168.9|7166.1|2
1626454510000|2021-07-16 16:55:10|7170|7167.2|7170.9|7168.1|7170.9|7168.1|7169.9|7167.1|1
1626454520000|2021-07-16 16:55:20|7171|7168.2|7172.4|7169.6|7172.9|7170.1|7171|7168.2|21
1626454530000|2021-07-16 16:55:30|7172.9|7170.1|7172|7169.2|7172.9|7170.1|7171.9|7169.1|1
1626454540000|2021-07-16 16:55:40|||||||||11
1626454550000|2021-07-16 16:55:50|7171.9|7169.1|7172.9|7170.1|7172.9|7170.1|7171.9|7169.1|1
1626454560000|2021-07-16 16:56:00|7172|7169.2|7171|7168.2|7172|7169.2|7171|7168.2|11
1626454570000|2021-07-16 16:56:10|7171.4|7168.6|7173.9|7171.1|7175.9|7173.1|7171.4|7168.6|25
1626454580000|2021-07-16 16:56:20|7173|7170.2|7173|7170.2|7173.9|7171.1|7172.9|7170.1|15
1626454590000|2021-07-16 16:56:30|7173.5|7170.7|7171|7168.2|7173.5|7170.7|7170.9|7168.1|13
1626454600000|2021-07-16 16:56:40|7170.9|7168.1|7170|7167.2|7170.9|7168.1|7170|7167.2|5
1626454610000|2021-07-16 16:56:50|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|1
1626454620000|2021-07-16 16:57:00|7170.9|7168.1|7170|7167.2|7170.9|7168.1|7170|7167.2|2
1626454630000|2021-07-16 16:57:10|7170.5|7167.7|7171|7168.2|7171|7168.2|7170.5|7167.7|0
1626454640000|2021-07-16 16:57:20|7170.9|7168.1|7171|7168.2|7171.9|7169.1|7170|7167.2|1
1626454650000|2021-07-16 16:57:30|7171.4|7168.6|7170.9|7168.1|7171.4|7168.6|7170|7167.2|1
1626454660000|2021-07-16 16:57:40|7170.5|7167.7|7170|7167.2|7170.5|7167.7|7170|7167.2|6
1626454670000|2021-07-16 16:57:50|7169.9|7167.1|7170|7167.2|7170|7167.2|7169.9|7167.1|9
1626454680000|2021-07-16 16:58:00|7170.5|7167.7|7169.9|7167.1|7170.9|7168.1|7169.9|7167.1|8
1626454690000|2021-07-16 16:58:10|7170|7167.2|7163|7160.2|7170.9|7168.1|7163|7160.2|28
1626454700000|2021-07-16 16:58:20|7162|7159.2|7166|7163.2|7166|7163.2|7162|7159.2|31
1626454710000|2021-07-16 16:58:30|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|4
1626454720000|2021-07-16 16:58:40|7164.9|7162.1|7169|7166.2|7169|7166.2|7164.9|7162.1|14
1626454730000|2021-07-16 16:58:50|7169.9|7167.1|7170|7167.2|7170|7167.2|7169.9|7167.1|6
1626454740000|2021-07-16 16:59:00|7171.5|7168.7|7172|7169.2|7172.9|7170.1|7171|7168.2|10
1626454750000|2021-07-16 16:59:10|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|1
1626454760000|2021-07-16 16:59:20|7170.9|7168.1|7171|7168.2|7171|7168.2|7170.9|7168.1|0
1626454770000|2021-07-16 16:59:30|7171.5|7168.7|7170.9|7168.1|7172|7169.2|7170|7167.2|15
1626454780000|2021-07-16 16:59:40|7170|7167.2|7170|7167.2|7170.9|7168.1|7169.9|7167.1|1
1626454790000|2021-07-16 16:59:50|7169|7166.2|7167|7164.2|7169.4|7166.6|7166.9|7164.1|17
1626454800000|2021-07-16 17:00:00|7167.9|7165.1|7171|7168.2|7171|7168.2|7167.9|7165.1|21
1626454810000|2021-07-16 17:00:10|7170.5|7167.7|7169.5|7166.7|7170.5|7167.7|7168.9|7166.1|2
1626454820000|2021-07-16 17:00:20|7169.4|7166.6|7170.9|7168.1|7170.9|7168.1|7168.9|7166.1|8
1626454830000|2021-07-16 17:00:30|7171.4|7168.6|7170.9|7168.1|7171.9|7169.1|7170|7167.2|9
1626454840000|2021-07-16 17:00:40|7171|7168.2|7171.9|7169.1|7171.9|7169.1|7171|7168.2|0
1626454850000|2021-07-16 17:00:50|7171|7168.2|7170|7167.2|7171|7168.2|7170|7167.2|0
1626454860000|2021-07-16 17:01:00|7170.9|7168.1|7172|7169.2|7173.9|7171.1|7170.4|7167.6|38
1626454870000|2021-07-16 17:01:10|7172.5|7169.7|7171|7168.2|7172.9|7170.1|7170|7167.2|5
1626454880000|2021-07-16 17:01:20|7170.9|7168.1|7171|7168.2|7171|7168.2|7170.9|7168.1|0
1626454890000|2021-07-16 17:01:30|7171.9|7169.1|7171|7168.2|7172|7169.2|7171|7168.2|1
1626454900000|2021-07-16 17:01:40|7170.9|7168.1|7171|7168.2|7171|7168.2|7170.9|7168.1|0
1626454910000|2021-07-16 17:01:50|7170.9|7168.1|7171|7168.2|7171|7168.2|7170.9|7168.1|0
1626454920000|2021-07-16 17:02:00|7172|7169.2|7171.9|7169.1|7172.5|7169.7|7171.9|7169.1|1
1626454930000|2021-07-16 17:02:10|7171|7168.2|7171|7168.2|7172.5|7169.7|7168|7165.2|5
1626454940000|2021-07-16 17:02:20|7171.9|7169.1|7171|7168.2|7172|7169.2|7171|7168.2|5
1626454950000|2021-07-16 17:02:30|7172|7169.2|7172|7169.2|7172.9|7170.1|7171.9|7169.1|9
1626454960000|2021-07-16 17:02:40|7171.9|7169.1|7172.9|7170.1|7172.9|7170.1|7170.9|7168.1|4
1626454970000|2021-07-16 17:02:50|7173|7170.2|7172|7169.2|7173|7170.2|7171.4|7168.6|11
1626454980000|2021-07-16 17:03:00|7171.9|7169.1|7175|7172.2|7175|7172.2|7171.9|7169.1|582
1626454990000|2021-07-16 17:03:10|7175.9|7173.1|7177|7174.2|7178|7175.2|7175.9|7173.1|45
1626455000000|2021-07-16 17:03:20|7177.5|7174.7|7176|7173.2|7178|7175.2|7176|7173.2|9
1626455010000|2021-07-16 17:03:30|7175.9|7173.1|7176|7173.2|7176|7173.2|7175.9|7173.1|1
1626455020000|2021-07-16 17:03:40|7176.5|7173.7|7176|7173.2|7176.9|7174.1|7175.5|7172.7|0
1626455030000|2021-07-16 17:03:50|7175.5|7172.7|7175|7172.2|7175.5|7172.7|7174.5|7171.7|1
1626455040000|2021-07-16 17:04:00|7174|7171.2|7175|7172.2|7175|7172.2|7174|7171.2|3
1626455050000|2021-07-16 17:04:10|7175.5|7172.7|7176|7173.2|7176|7173.2|7175.5|7172.7|2
1626455060000|2021-07-16 17:04:20|7175.5|7172.7|7175|7172.2|7175.5|7172.7|7175|7172.2|0
1626455070000|2021-07-16 17:04:30|7175.5|7172.7|7175.5|7172.7|7176|7173.2|7175|7172.2|2
1626455080000|2021-07-16 17:04:40|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|0
1626455090000|2021-07-16 17:04:50|7174|7171.2|7174.5|7171.7|7174.5|7171.7|7173.9|7171.1|14
1626455100000|2021-07-16 17:05:00|7174|7171.2|7176|7173.2|7176|7173.2|7174|7171.2|17
1626455110000|2021-07-16 17:05:10|7175.5|7172.7|7174|7171.2|7175.5|7172.7|7173.5|7170.7|6
1626455120000|2021-07-16 17:05:20|7173|7170.2|7177|7174.2|7178|7175.2|7173|7170.2|12
1626455130000|2021-07-16 17:05:30|7176|7173.2|7177|7174.2|7177|7174.2|7176|7173.2|14
1626455140000|2021-07-16 17:05:40|7176.9|7174.1|7177|7174.2|7177|7174.2|7176.9|7174.1|0
1626455150000|2021-07-16 17:05:50|7176.5|7173.7|7176|7173.2|7177|7174.2|7176|7173.2|0
1626455160000|2021-07-16 17:06:00|||||||||1
1626455170000|2021-07-16 17:06:10|7175.9|7173.1|7176|7173.2|7176|7173.2|7174.9|7172.1|3
1626455180000|2021-07-16 17:06:20|7177|7174.2|7177|7174.2|7178|7175.2|7177|7174.2|5
1626455190000|2021-07-16 17:06:30|7176|7173.2|7177|7174.2|7177|7174.2|7176|7173.2|2
1626455200000|2021-07-16 17:06:40|7176.9|7174.1|7177|7174.2|7177|7174.2|7176.9|7174.1|1
1626455210000|2021-07-16 17:06:50|||||||||6
1626455220000|2021-07-16 17:07:00|7177.9|7175.1|7178|7175.2|7178|7175.2|7177|7174.2|3
1626455230000|2021-07-16 17:07:10|7177.9|7175.1|7177|7174.2|7178|7175.2|7176.9|7174.1|55
1626455240000|2021-07-16 17:07:20|7177.9|7175.1|7177|7174.2|7178|7175.2|7176.9|7174.1|5
1626455250000|2021-07-16 17:07:30|7176.9|7174.1|7177|7174.2|7177|7174.2|7176|7173.2|2
1626455260000|2021-07-16 17:07:40|7176|7173.2|7176|7173.2|7176.9|7174.1|7175.5|7172.7|5
1626455270000|2021-07-16 17:07:50|7175.9|7173.1|7176|7173.2|7176|7173.2|7175.9|7173.1|0
1626455280000|2021-07-16 17:08:00|7176.9|7174.1|7176.9|7174.1|7177|7174.2|7176.5|7173.7|6
1626455290000|2021-07-16 17:08:10|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175|7172.2|1
1626455300000|2021-07-16 17:08:20|7175.4|7172.6|7175.9|7173.1|7175.9|7173.1|7175.4|7172.6|0
1626455310000|2021-07-16 17:08:30|||||||||2
1626455320000|2021-07-16 17:08:40|7176|7173.2|7176.9|7174.1|7176.9|7174.1|7176|7173.2|0
1626455330000|2021-07-16 17:08:50|7177|7174.2|7177.5|7174.7|7177.9|7175.1|7177|7174.2|30
1626455340000|2021-07-16 17:09:00|7177.9|7175.1|7176.9|7174.1|7177.9|7175.1|7175.9|7173.1|5
1626455350000|2021-07-16 17:09:10|7177|7174.2|7177.9|7175.1|7177.9|7175.1|7176.9|7174.1|0
1626455360000|2021-07-16 17:09:20|7179.9|7177.1|7179|7176.2|7179.9|7177.1|7179|7176.2|16
1626455370000|2021-07-16 17:09:30|||||||||1
1626455380000|2021-07-16 17:09:40|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.5|7176.7|0
1626455390000|2021-07-16 17:09:50|7179.5|7176.7|7179|7176.2|7179.9|7177.1|7178.5|7175.7|26
1626455400000|2021-07-16 17:10:00|7179.5|7176.7|7179|7176.2|7180.5|7177.7|7179|7176.2|11
1626455410000|2021-07-16 17:10:10|7178.9|7176.1|7179|7176.2|7179|7176.2|7178|7175.2|16
1626455420000|2021-07-16 17:10:20|7178.5|7175.7|7177.9|7175.1|7179|7176.2|7177|7174.2|7
1626455430000|2021-07-16 17:10:30|7178|7175.2|7177.9|7175.1|7178|7175.2|7177|7174.2|6
1626455440000|2021-07-16 17:10:40|7178|7175.2|7178.9|7176.1|7178.9|7176.1|7177|7174.2|2
1626455450000|2021-07-16 17:10:50|7178.5|7175.7|7178|7175.2|7178.5|7175.7|7177|7174.2|3
1626455460000|2021-07-16 17:11:00|7177.9|7175.1|7179.5|7176.7|7180|7177.2|7177.9|7175.1|14
1626455470000|2021-07-16 17:11:10|7180|7177.2|7179|7176.2|7180|7177.2|7179|7176.2|0
1626455480000|2021-07-16 17:11:20|7180|7177.2|7180|7177.2|7180|7177.2|7179|7176.2|2
1626455490000|2021-07-16 17:11:30|7180.9|7178.1|7180|7177.2|7180.9|7178.1|7180|7177.2|15
1626455500000|2021-07-16 17:11:40|||||||||2
1626455510000|2021-07-16 17:11:50|7179.9|7177.1|7178|7175.2|7179.9|7177.1|7177.5|7174.7|18
1626455520000|2021-07-16 17:12:00|7178.9|7176.1|7178|7175.2|7178.9|7176.1|7178|7175.2|25
1626455530000|2021-07-16 17:12:10|7179|7176.2|7179|7176.2|7179|7176.2|7178.9|7176.1|2
1626455540000|2021-07-16 17:12:20|7179.9|7177.1|7180|7177.2|7180|7177.2|7179.9|7177.1|4
1626455550000|2021-07-16 17:12:30|7179|7176.2|7179|7176.2|7180|7177.2|7179|7176.2|2
1626455560000|2021-07-16 17:12:40|7178.9|7176.1|7179|7176.2|7179.5|7176.7|7178.9|7176.1|1
1626455570000|2021-07-16 17:12:50|7180|7177.2|7181|7178.2|7181|7178.2|7180|7177.2|3
1626455580000|2021-07-16 17:13:00|7180.5|7177.7|7182|7179.2|7182|7179.2|7180.5|7177.7|13
1626455600000|2021-07-16 17:13:20|7181|7178.2|7182|7179.2|7182|7179.2|7181|7178.2|5
1626455610000|2021-07-16 17:13:30|7181.9|7179.1|7182|7179.2|7182|7179.2|7181.9|7179.1|3
1626455620000|2021-07-16 17:13:40|7181|7178.2|7184|7181.2|7185.8|7183|7180.9|7178.1|97
1626455640000|2021-07-16 17:14:00|7184.9|7182.1|7185|7182.2|7185|7182.2|7184|7181.2|10
1626455650000|2021-07-16 17:14:10|7185.5|7182.7|7187|7184.2|7188|7185.2|7185.5|7182.7|31
1626455660000|2021-07-16 17:14:20|7188|7185.2|7187|7184.2|7188|7185.2|7187|7184.2|29
1626455670000|2021-07-16 17:14:30|7186.9|7184.1|7185.9|7183.1|7186.9|7184.1|7185.5|7182.7|8
1626455680000|2021-07-16 17:14:40|7186|7183.2|7188|7185.2|7188|7185.2|7186|7183.2|11
1626455690000|2021-07-16 17:14:50|7188.9|7186.1|7189|7186.2|7190|7187.2|7188|7185.2|10
1626455700000|2021-07-16 17:15:00|7188.9|7186.1|7189|7186.2|7190|7187.2|7188.9|7186.1|9
1626455710000|2021-07-16 17:15:10|7188.9|7186.1|7188.9|7186.1|7189.5|7186.7|7188.9|7186.1|2
1626455720000|2021-07-16 17:15:20|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|2
1626455730000|2021-07-16 17:15:30|7188.9|7186.1|7188.5|7185.7|7189|7186.2|7188|7185.2|12
1626455740000|2021-07-16 17:15:40|7188|7185.2|7188.9|7186.1|7189|7186.2|7188|7185.2|2
1626455750000|2021-07-16 17:15:50|7188.5|7185.7|7190|7187.2|7190|7187.2|7188|7185.2|5
1626455760000|2021-07-16 17:16:00|7189.9|7187.1|7190|7187.2|7190|7187.2|7189.5|7186.7|2
1626455770000|2021-07-16 17:16:10|7191|7188.2|7191|7188.2|7191.9|7189.1|7191|7188.2|14
1626455780000|2021-07-16 17:16:20|7190.9|7188.1|7191|7188.2|7191|7188.2|7190|7187.2|10
1626455790000|2021-07-16 17:16:30|7190.9|7188.1|7191|7188.2|7191|7188.2|7190|7187.2|5
1626455800000|2021-07-16 17:16:40|7191.5|7188.7|7192.9|7190.1|7193|7190.2|7191|7188.2|18
1626455810000|2021-07-16 17:16:50|7193|7190.2|7194.9|7192.1|7194.9|7192.1|7193|7190.2|1
1626455820000|2021-07-16 17:17:00|7195.9|7193.1|7196|7193.2|7196.9|7194.1|7195|7192.2|90
1626455830000|2021-07-16 17:17:10|7195.9|7193.1|7195.5|7192.7|7196|7193.2|7195|7192.2|9
1626455840000|2021-07-16 17:17:20|7195|7192.2|7194.9|7192.1|7195|7192.2|7194.9|7192.1|42
1626455850000|2021-07-16 17:17:30|7194|7191.2|7195.9|7193.1|7195.9|7193.1|7193.9|7191.1|18
1626455860000|2021-07-16 17:17:40|7196|7193.2|7198.9|7196.1|7198.9|7196.1|7196|7193.2|26
1626455870000|2021-07-16 17:17:50|7198|7195.2|7197.9|7195.1|7198|7195.2|7197.9|7195.1|0
1626455880000|2021-07-16 17:18:00|7198.4|7195.6|7198|7195.2|7198.4|7195.6|7198|7195.2|2
1626455890000|2021-07-16 17:18:10|7198.9|7196.1|7199|7196.2|7199.9|7197.1|7197.9|7195.1|20
1626455900000|2021-07-16 17:18:20|7199.4|7196.6|7199|7196.2|7199.9|7197.1|7198.9|7196.1|16
1626455910000|2021-07-16 17:18:30|7198.9|7196.1|7200.9|7198.1|7201|7198.2|7198.9|7196.1|157
1626455920000|2021-07-16 17:18:40|7201|7198.2|7202.9|7200.1|7202.9|7200.1|7200.9|7198.1|15
1626455930000|2021-07-16 17:18:50|7202.4|7199.6|7202.9|7200.1|7203|7200.2|7202.4|7199.6|19
1626455940000|2021-07-16 17:19:00|7203|7200.2|7202.9|7200.1|7203|7200.2|7202|7199.2|22
1626455950000|2021-07-16 17:19:10|7202.4|7199.6|7202|7199.2|7202.4|7199.6|7202|7199.2|2
1626455960000|2021-07-16 17:19:20|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|7200.9|7198.1|9
1626455970000|2021-07-16 17:19:30|7202|7199.2|7199.9|7197.1|7202|7199.2|7199.9|7197.1|8
1626455980000|2021-07-16 17:19:40|7200|7197.2|7200.9|7198.1|7200.9|7198.1|7199.9|7197.1|10
1626455990000|2021-07-16 17:19:50|7200|7197.2|7200|7197.2|7200.9|7198.1|7198.9|7196.1|24
1626456000000|2021-07-16 17:20:00|7200.4|7197.6|7200.4|7197.6|7201|7198.2|7200|7197.2|5
1626456010000|2021-07-16 17:20:10|7200|7197.2|7200|7197.2|7200.9|7198.1|7200|7197.2|2
1626456020000|2021-07-16 17:20:20|7199.9|7197.1|7201.9|7199.1|7202|7199.2|7199.9|7197.1|41
1626456030000|2021-07-16 17:20:30|||||||||4
1626456040000|2021-07-16 17:20:40|7200.9|7198.1|7198.9|7196.1|7200.9|7198.1|7198.9|7196.1|1028
1626456050000|2021-07-16 17:20:50|7199.9|7197.1|7200.9|7198.1|7200.9|7198.1|7199.9|7197.1|9
1626456060000|2021-07-16 17:21:00|7199.9|7197.1|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|2
1626456070000|2021-07-16 17:21:10|7200|7197.2|7199.9|7197.1|7200|7197.2|7199.9|7197.1|13
1626456080000|2021-07-16 17:21:20|7199.4|7196.6|7198.9|7196.1|7199.4|7196.6|7198.9|7196.1|36
1626456090000|2021-07-16 17:21:30|7199.8|7197|7198.9|7196.1|7199.9|7197.1|7197.9|7195.1|19
1626456100000|2021-07-16 17:21:40|7198|7195.2|7197.9|7195.1|7198.9|7196.1|7197.4|7194.6|0
1626456110000|2021-07-16 17:21:50|7197.4|7194.6|7196.9|7194.1|7197.4|7194.6|7195|7192.2|17
1626456120000|2021-07-16 17:22:00|7196.4|7193.6|7195.9|7193.1|7197|7194.2|7195.9|7193.1|15
1626456130000|2021-07-16 17:22:10|7195|7192.2|7196|7193.2|7196|7193.2|7193.9|7191.1|77
1626456140000|2021-07-16 17:22:20|7195.9|7193.1|7194|7191.2|7196|7193.2|7193.9|7191.1|15
1626456150000|2021-07-16 17:22:30|7193.9|7191.1|7194.9|7192.1|7195|7192.2|7193.9|7191.1|5
1626456160000|2021-07-16 17:22:40|7195|7192.2|7194.9|7192.1|7195|7192.2|7194|7191.2|2
1626456170000|2021-07-16 17:22:50|7194|7191.2|7194|7191.2|7194.9|7192.1|7193.9|7191.1|0
1626456180000|2021-07-16 17:23:00|7194.9|7192.1|7194.9|7192.1|7195|7192.1|7193.9|7191|524
1626456190000|2021-07-16 17:23:10|7194|7191.2|7195|7192.2|7195.9|7193.1|7194|7191.2|2
1626456200000|2021-07-16 17:23:20|7195.9|7193.1|7194|7191.2|7195.9|7193.1|7194|7191.2|5
1626456210000|2021-07-16 17:23:30|7194.5|7191.7|7193.9|7191.1|7194.9|7192.1|7193.9|7191.1|5
1626456220000|2021-07-16 17:23:40|7193|7190.2|7192.9|7190.1|7193.9|7191.1|7192.9|7190.1|3
1626456230000|2021-07-16 17:23:50|7191.9|7189.1|7192|7189.2|7192.9|7190.1|7191.9|7189.1|13
1626456240000|2021-07-16 17:24:00|7192.9|7190.1|7194.9|7192.1|7195|7192.2|7192|7189.2|13
1626456250000|2021-07-16 17:24:10|7195.9|7193.1|7195|7192.2|7196|7193.2|7195|7192.2|23
1626456260000|2021-07-16 17:24:20|7195.9|7193.1|7195|7192.2|7195.9|7193.1|7195|7192.2|4
1626456270000|2021-07-16 17:24:30|7195.9|7193.1|7194.9|7192.1|7195.9|7193.1|7194.9|7192.1|7
1626456280000|2021-07-16 17:24:40|7195|7192.2|7194|7191.2|7195|7192.2|7194|7191.2|3
1626456290000|2021-07-16 17:24:50|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|6
1626456300000|2021-07-16 17:25:00|7193|7190.2|7191.9|7189.1|7193.9|7191.1|7191.9|7189.1|33
1626456310000|2021-07-16 17:25:10|7192|7189.2|7190.9|7188.1|7192.4|7189.6|7190.9|7188.1|7
1626456320000|2021-07-16 17:25:20|7190.4|7187.6|7189.9|7187.1|7190.9|7188.1|7189.9|7187.1|13
1626456330000|2021-07-16 17:25:30|7189.8|7187|7187.9|7185.1|7189.8|7187|7187.4|7184.6|45
1626456340000|2021-07-16 17:25:40|7187.4|7184.6|7187.9|7185.1|7187.9|7185.1|7186.9|7184.1|11
1626456350000|2021-07-16 17:25:50|7186.9|7184.1|7187.9|7185.1|7187.9|7185.1|7185.9|7183.1|32
1626456360000|2021-07-16 17:26:00|7187.4|7184.6|7184.9|7182.1|7187.9|7185.1|7184.9|7182.1|14
1626456370000|2021-07-16 17:26:10|7184.4|7181.6|7184.9|7182.1|7185.9|7183.1|7182.9|7180.1|10
1626456380000|2021-07-16 17:26:20|7185.9|7183.1|7183.9|7181.1|7185.9|7183.1|7183.9|7181.1|5
1626456390000|2021-07-16 17:26:30|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|2
1626456400000|2021-07-16 17:26:40|7183.9|7181.1|7182.9|7180.1|7183.9|7181.1|7182.9|7180.1|2
1626456410000|2021-07-16 17:26:50|7183.4|7180.6|7182.9|7180.1|7183.9|7181.1|7180.9|7178.1|136
1626456420000|2021-07-16 17:27:00|7182.4|7179.6|7182.4|7179.6|7184.9|7182.1|7182|7179.2|25
1626456430000|2021-07-16 17:27:10|7182|7179.2|7182.9|7180.1|7183.4|7180.6|7181.9|7179.1|6
1626456440000|2021-07-16 17:27:20|7183.4|7180.6|7184.4|7181.6|7184.4|7181.6|7182.9|7180.1|203
1626456450000|2021-07-16 17:27:30|7184|7181.2|7184.9|7182.1|7184.9|7182.1|7183.9|7181.1|13
1626456460000|2021-07-16 17:27:40|7185.9|7183.1|7183.9|7181.1|7185.9|7183.1|7183.9|7181.1|17
1626456470000|2021-07-16 17:27:50|7184.9|7182.1|7185|7182.2|7185.9|7183.1|7184.9|7182.1|0
1626456480000|2021-07-16 17:28:00|7185.4|7182.6|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|13
1626456490000|2021-07-16 17:28:10|7183.9|7181.1|7184.9|7182.1|7184.9|7182.1|7183.9|7181.1|1
1626456500000|2021-07-16 17:28:20|7184|7181.2|7183.9|7181.1|7184|7181.2|7183.9|7181.1|127
1626456510000|2021-07-16 17:28:30|7183.4|7180.6|7182.9|7180.1|7183.9|7181.1|7182|7179.2|30
1626456520000|2021-07-16 17:28:40|7182.4|7179.6|7182.9|7180.1|7183|7180.2|7181.9|7179.1|199
1626456530000|2021-07-16 17:28:50|7183.9|7181.1|7184.9|7182.1|7184.9|7182.1|7183.9|7181.1|9
1626456540000|2021-07-16 17:29:00|7185|7182.2|7187|7184.2|7188|7185.2|7184.9|7182.1|23
1626456550000|2021-07-16 17:29:10|7187.5|7183.5|7185.9|7183.1|7187.5|7184.1|7185|7182.2|11
1626456560000|2021-07-16 17:29:20|7185.4|7182.6|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|1
1626456570000|2021-07-16 17:29:30|7184.9|7182.1|7184.9|7182.1|7185.4|7182.6|7184.9|7182.1|5
1626456580000|2021-07-16 17:29:40|7185|7182.2|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|6
1626456590000|2021-07-16 17:29:50|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|2
1626456600000|2021-07-16 17:30:00|7185.9|7183.1|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|11
1626456610000|2021-07-16 17:30:10|7185.4|7182.6|7185.9|7183.1|7185.9|7183.1|7185.4|7182.6|15
1626456620000|2021-07-16 17:30:20|7186.4|7183.6|7187.9|7185.1|7188.9|7186.1|7186.4|7183.6|19
1626456630000|2021-07-16 17:30:30|7187.4|7184.6|7189.4|7186.6|7189.9|7187.1|7186.9|7184.1|14
1626456640000|2021-07-16 17:30:40|7188.9|7186.1|7189.9|7187.1|7190.9|7188.1|7188.9|7186.1|10
1626456650000|2021-07-16 17:30:50|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|8
1626456660000|2021-07-16 17:31:00|7190.4|7187.6|7189.9|7187.1|7190.9|7188.1|7188.9|7186.1|15
1626456670000|2021-07-16 17:31:10|||||||||2
1626456680000|2021-07-16 17:31:20|||||||||1
1626456690000|2021-07-16 17:31:30|7189.4|7186.6|7187.9|7185.1|7189.4|7186.6|7187.9|7185.1|8
1626456700000|2021-07-16 17:31:40|7186.9|7184.1|7187.9|7185.1|7187.9|7185.1|7186|7183.2|5
1626456710000|2021-07-16 17:31:50|7186.9|7184.1|7187.9|7185.1|7187.9|7185.1|7186|7183.2|18
1626456720000|2021-07-16 17:32:00|7187|7184.2|7185|7182.2|7187|7184.2|7184.9|7182.1|12
1626456730000|2021-07-16 17:32:10|7184.9|7182.1|7184|7181.2|7184.9|7182.1|7184|7181.2|6
1626456740000|2021-07-16 17:32:20|7183.9|7181.1|7181.4|7178.6|7183.9|7181.1|7181|7178.2|24
1626456750000|2021-07-16 17:32:30|7181.5|7178.7|7181.9|7179.1|7182|7179.2|7181.4|7178.6|45
1626456760000|2021-07-16 17:32:40|7182|7179.2|7179|7176.2|7182|7179.2|7177.9|7175.1|118
1626456770000|2021-07-16 17:32:50|7179.4|7176.6|7181|7178.2|7181|7178.2|7179.4|7176.6|3
1626456780000|2021-07-16 17:33:00|7181.9|7179.1|7182.9|7180.1|7183|7180.2|7181|7178.2|11
1626456790000|2021-07-16 17:33:10|7182|7179.2|7182|7179.2|7182.9|7180.1|7181.9|7179.1|1
1626456800000|2021-07-16 17:33:20|7181.9|7179.1|7183|7180.2|7183|7180.2|7181|7178.2|295
1626456810000|2021-07-16 17:33:30|7182.1|7179.3|7181.4|7178.6|7183|7180.2|7181.4|7178.6|64
1626456820000|2021-07-16 17:33:40|7181|7178.2|7183|7180.2|7183|7180.2|7181|7178.2|636
1626456830000|2021-07-16 17:33:50|7183.1|7180.3|7186|7183.2|7186|7183.2|7183.1|7180.3|15
1626456840000|2021-07-16 17:34:00|7186.1|7183.3|7187|7184.2|7187|7184.2|7186|7183.2|16
1626456850000|2021-07-16 17:34:10|7186.9|7184.1|7185.9|7183.1|7186.9|7184.1|7185.9|7183.1|299
1626456860000|2021-07-16 17:34:20|7185.4|7182.6|7182.9|7180.1|7185.9|7183.1|7182.9|7180.1|11
1626456870000|2021-07-16 17:34:30|7183.9|7181.1|7182.9|7180.1|7183.9|7181.1|7182.9|7180.1|1
1626456880000|2021-07-16 17:34:40|7183.9|7181.1|7183.9|7181.1|7184|7181.2|7183.9|7181.1|11
1626456890000|2021-07-16 17:34:50|7182.9|7180.1|7182|7179.2|7182.9|7180.1|7181.9|7179.1|1
1626456900000|2021-07-16 17:35:00|7182.9|7180.1|7183|7180.2|7183.9|7181.1|7182.9|7180.1|6
1626456910000|2021-07-16 17:35:10|7183.9|7181.1|7183|7180.2|7183.9|7181.1|7183|7180.2|3
1626456920000|2021-07-16 17:35:20|7183.4|7180.6|7186.9|7184.1|7186.9|7184.1|7183.4|7180.6|82
1626456930000|2021-07-16 17:35:30|7186|7183.2|7186|7183.2|7187|7184.2|7186|7183.2|1
1626456940000|2021-07-16 17:35:40|7186.4|7183.6|7185|7182.2|7186.4|7183.6|7185|7182.2|9
1626456950000|2021-07-16 17:35:50|7185.9|7183.1|7185.9|7183.1|7186|7183.2|7185.5|7182.7|6
1626456960000|2021-07-16 17:36:00|7186|7183.2|7185.4|7182.6|7186|7183.2|7185|7182.2|2
1626456970000|2021-07-16 17:36:10|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|1
1626456980000|2021-07-16 17:36:20|7184.9|7182.1|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|4
1626456990000|2021-07-16 17:36:30|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7185.9|7183.1|11
1626457000000|2021-07-16 17:36:40|7187.4|7184.6|7190|7187.2|7190|7187.2|7187.4|7184.6|30
1626457010000|2021-07-16 17:36:50|7190.4|7187.6|7189.9|7187.1|7190.9|7188.1|7189.9|7187.1|8
1626457020000|2021-07-16 17:37:00|7189|7186.2|7189.4|7186.6|7189.9|7187.1|7189|7186.2|13
1626457030000|2021-07-16 17:37:10|7189.9|7187.1|7188|7185.2|7189.9|7187.1|7187.9|7185.1|3
1626457040000|2021-07-16 17:37:20|7188.9|7186.1|7189.4|7186.6|7189.9|7187.1|7188.9|7186.1|1
1626457050000|2021-07-16 17:37:30|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|7188.9|7186.1|0
1626457060000|2021-07-16 17:37:40|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|3
1626457070000|2021-07-16 17:37:50|7189|7186.2|7189.9|7187.1|7189.9|7187.1|7189|7186.2|0
1626457080000|2021-07-16 17:38:00|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|0
1626457090000|2021-07-16 17:38:10|7188.9|7186.1|7187.9|7185.1|7188.9|7186.1|7187.9|7185.1|5
1626457100000|2021-07-16 17:38:20|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|2
1626457110000|2021-07-16 17:38:30|7186|7183.2|7185.9|7183.1|7186.9|7184.1|7185.9|7183.1|30
1626457120000|2021-07-16 17:38:40|7184.9|7182.1|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|2
1626457130000|2021-07-16 17:38:50|7186.4|7183.6|7186.9|7184.1|7186.9|7184.1|7185.9|7183.1|350
1626457140000|2021-07-16 17:39:00|7186|7183.2|7186.9|7184.1|7186.9|7184.1|7185.9|7183.1|1
1626457150000|2021-07-16 17:39:10|||||||||2
1626457160000|2021-07-16 17:39:20|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|1
1626457170000|2021-07-16 17:39:30|7188|7185.2|7189.9|7187.1|7189.9|7187.1|7188|7185.2|4
1626457180000|2021-07-16 17:39:40|7190|7187.2|7189.9|7187.1|7191|7188.2|7189.9|7187.1|7
1626457190000|2021-07-16 17:39:50|7190|7187.2|7189.9|7187.1|7190.9|7188.1|7189.9|7187.1|0
1626457200000|2021-07-16 17:40:00|7190|7187.2|7190.9|7188.1|7190.9|7188.1|7187.9|7185.1|0
1626457210000|2021-07-16 17:40:10|7191.9|7189.1|7191.9|7189.1|7192.9|7190.1|7191.9|7189.1|19
1626457220000|2021-07-16 17:40:20|7192|7189.2|7192|7189.2|7192|7189.2|7191.9|7189.1|5
1626457230000|2021-07-16 17:40:30|||||||||5
1626457240000|2021-07-16 17:40:40|7191.9|7189.1|7192|7189.2|7192.9|7190.1|7191.9|7189.1|10
1626457250000|2021-07-16 17:40:50|7191.9|7189.1|7191.9|7189.1|7193|7190.2|7191.9|7189.1|34
1626457260000|2021-07-16 17:41:00|7192|7189.2|7191|7188.2|7192|7189.2|7191|7188.2|22
1626457270000|2021-07-16 17:41:10|||||||||20
1626457280000|2021-07-16 17:41:20|7190|7187.2|7191|7188.2|7191|7188.2|7190|7187.2|3
1626457290000|2021-07-16 17:41:30|7190|7187.2|7191|7188.2|7191|7188.2|7190|7187.2|2
1626457300000|2021-07-16 17:41:40|7192|7189.2|7191|7188.2|7192|7189.2|7191|7188.2|2
1626457310000|2021-07-16 17:41:50|7190|7187.2|7191|7188.2|7191|7188.2|7190|7187.2|1
1626457320000|2021-07-16 17:42:00|7190.9|7188.1|7191|7188.2|7191|7188.2|7190|7187.2|1
1626457330000|2021-07-16 17:42:10|7190|7187.2|7190|7187.2|7190|7187.2|7190|7187.2|3
1626457340000|2021-07-16 17:42:20|7189|7186.2|7188.5|7185.7|7189|7186.2|7188.5|7185.7|4
1626457350000|2021-07-16 17:42:30|7189|7186.2|7190|7187.2|7190|7187.2|7188|7185.2|15
1626457360000|2021-07-16 17:42:40|||||||||21
1626457370000|2021-07-16 17:42:50|7191|7188.2|7190|7187.2|7191|7188.2|7190|7187.2|12
1626457380000|2021-07-16 17:43:00|7190.5|7187.7|7190|7187.2|7191|7188.2|7189.5|7186.7|2
1626457390000|2021-07-16 17:43:10|7190.5|7187.7|7191|7188.2|7192|7189.2|7190.5|7187.7|5
1626457400000|2021-07-16 17:43:20|7190.5|7187.7|7191|7188.2|7191|7188.2|7190.5|7187.7|3
1626457410000|2021-07-16 17:43:30|||||||||1
1626457420000|2021-07-16 17:43:40|7192|7189.2|7190|7187.2|7192|7189.2|7190|7187.2|2
1626457430000|2021-07-16 17:43:50|7189|7186.2|7189|7186.2|7189|7186.2|7188.1|7185.3|2
1626457440000|2021-07-16 17:44:00|7189.5|7186.7|7189|7186.2|7190|7187.2|7189|7186.2|9
1626457450000|2021-07-16 17:44:10|7188.5|7185.7|7188|7185.2|7188.5|7185.7|7188|7185.2|108
1626457460000|2021-07-16 17:44:20|7187.9|7185.1|7187|7184.2|7187.9|7185.1|7187|7184.2|27
1626457480000|2021-07-16 17:44:40|||||||||3
1626457490000|2021-07-16 17:44:50|7186.5|7183.7|7186|7183.2|7186.5|7183.7|7185|7182.2|21
1626457500000|2021-07-16 17:45:00|7186.5|7183.7|7188|7185.2|7188.9|7186.1|7186.5|7183.7|51
1626457510000|2021-07-16 17:45:10|7187.9|7185.1|7188|7185.2|7189|7186.2|7187.9|7185.1|46
1626457520000|2021-07-16 17:45:20|7187.9|7185.1|7184.9|7182.1|7187.9|7185.1|7183.9|7181.1|32
1626457530000|2021-07-16 17:45:30|7185|7182.2|7186|7183.2|7186|7183.2|7185|7182.2|215
1626457540000|2021-07-16 17:45:40|7185|7182.2|7186|7183.2|7186|7183.2|7185|7182.2|17
1626457550000|2021-07-16 17:45:50|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|1
1626457560000|2021-07-16 17:46:00|7186|7183.2|7184.9|7182.1|7186|7183.2|7184.9|7182.1|3
1626457570000|2021-07-16 17:46:10|7185|7182.2|7185.9|7183.1|7186.9|7184.1|7185|7182.2|12
1626457580000|2021-07-16 17:46:20|7184.9|7182.1|7185|7182.2|7185|7182.2|7184.9|7182.1|1
1626457590000|2021-07-16 17:46:30|7184.9|7182.1|7185|7182.2|7185|7182.2|7184.9|7182.1|0
1626457600000|2021-07-16 17:46:40|7185.9|7183.1|7184.4|7181.6|7185.9|7183.1|7184|7181.2|5
1626457610000|2021-07-16 17:46:50|7184|7181.2|7185.9|7183.1|7185.9|7183.1|7184|7181.2|2
1626457620000|2021-07-16 17:47:00|7184.9|7182.1|7185.4|7182.6|7185.9|7183.1|7184.9|7182.1|5
1626457630000|2021-07-16 17:47:10|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|2
1626457640000|2021-07-16 17:47:20|7185.9|7183.1|7187|7184.2|7187.9|7185.1|7185.9|7183.1|2
1626457650000|2021-07-16 17:47:30|7187.9|7185.1|7188|7185.2|7188.9|7186.1|7187|7184.2|12
1626457660000|2021-07-16 17:47:40|7188.9|7186.1|7188.9|7186.1|7189.9|7187.1|7188|7185.2|7
1626457670000|2021-07-16 17:47:50|7188|7185.2|7187.9|7185.1|7188|7185.2|7187.9|7185.1|0
1626457680000|2021-07-16 17:48:00|7187|7184.2|7189|7186.2|7189|7186.2|7187|7184.2|22
1626457690000|2021-07-16 17:48:10|7189.9|7187.1|7189.9|7187.1|7190.9|7188.1|7189.9|7187.1|7
1626457700000|2021-07-16 17:48:20|7190|7187.2|7190.9|7188.1|7190.9|7188.1|7190|7187.2|4
1626457710000|2021-07-16 17:48:30|7190.4|7187.6|7190.9|7188.1|7190.9|7188.1|7189.9|7187.1|7
1626457720000|2021-07-16 17:48:40|7190.4|7187.6|7189.9|7187.1|7190.9|7188.1|7188.9|7186.1|6
1626457740000|2021-07-16 17:49:00|7190.4|7187.6|7187.9|7185.1|7190.4|7187.6|7187.9|7185.1|8
1626457750000|2021-07-16 17:49:10|7187.4|7184.6|7186.9|7184.1|7187.9|7185.1|7186.9|7184.1|2
1626457770000|2021-07-16 17:49:30|7186.4|7183.6|7186.9|7184.1|7186.9|7184.1|7186.4|7183.6|1
1626457780000|2021-07-16 17:49:40|7186|7183.2|7185.9|7183.1|7186|7183.2|7185.9|7183.1|1
1626457790000|2021-07-16 17:49:50|7186.4|7183.6|7186.9|7184.1|7186.9|7184.1|7185.9|7183.1|2
1626457800000|2021-07-16 17:50:00|7187.9|7185.1|7188|7185.2|7188|7185.2|7187|7184.2|6
1626457810000|2021-07-16 17:50:10|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|4
1626457820000|2021-07-16 17:50:20|||||||||4
1626457830000|2021-07-16 17:50:30|||||||||2
1626457840000|2021-07-16 17:50:40|7186.9|7184.1|7184.9|7182.1|7186.9|7184.1|7184.9|7182.1|10
1626457850000|2021-07-16 17:50:50|7184|7181.2|7185.9|7183.1|7185.9|7183.1|7183.9|7181.1|5
1626457860000|2021-07-16 17:51:00|7185.4|7182.6|7185.9|7183.1|7186|7183.2|7184.9|7182.1|13
1626457870000|2021-07-16 17:51:10|7186|7183.2|7185.9|7183.1|7186.4|7183.6|7185.9|7183.1|4
1626457880000|2021-07-16 17:51:20|7184.9|7182.1|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|3
1626457890000|2021-07-16 17:51:30|7184.4|7181.6|7184.9|7182.1|7184.9|7182.1|7183.9|7181.1|5
1626457900000|2021-07-16 17:51:40|7184.4|7181.6|7184.4|7181.6|7184.9|7182.1|7182.9|7180.1|16
1626457910000|2021-07-16 17:51:50|7183.9|7181.1|7184.9|7182.1|7184.9|7182.1|7183.9|7181.1|4
1626457920000|2021-07-16 17:52:00|7185|7182.2|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|2
1626457930000|2021-07-16 17:52:10|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|6
1626457940000|2021-07-16 17:52:20|7185.4|7182.6|7184.9|7182.1|7185.4|7182.6|7184.9|7182.1|6
1626457950000|2021-07-16 17:52:30|7185.4|7182.6|7185|7182.2|7185.9|7183.1|7185|7182.2|2
1626457960000|2021-07-16 17:52:40|7184.9|7182.1|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|2
1626457970000|2021-07-16 17:52:50|7184.9|7182.1|7186.4|7183.6|7186.9|7184.1|7184.9|7182.1|2
1626457980000|2021-07-16 17:53:00|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|4
1626457990000|2021-07-16 17:53:10|||||||||4
1626458000000|2021-07-16 17:53:20|7186|7183.2|7185.9|7183.1|7186|7183.2|7185.9|7183.1|6
1626458010000|2021-07-16 17:53:30|7185|7182.2|7182.9|7180.1|7185|7182.2|7182.9|7180.1|17
1626458020000|2021-07-16 17:53:40|7182|7179.2|7178.9|7176.1|7182|7179.2|7178.9|7176.1|24
1626458030000|2021-07-16 17:53:50|7179|7176.2|7178|7175.2|7179.4|7176.6|7178|7175.2|11
1626458040000|2021-07-16 17:54:00|7177.9|7175.1|7176.9|7174.1|7177.9|7175.1|7175|7172.2|17
1626458050000|2021-07-16 17:54:10|7176|7173.2|7175.9|7173.1|7176.4|7173.6|7175.9|7173.1|7
1626458060000|2021-07-16 17:54:20|7175.4|7172.6|7171.9|7169.1|7175.4|7172.6|7171.9|7169.1|39
1626458070000|2021-07-16 17:54:30|7172|7169.2|7173.9|7171.1|7173.9|7171.1|7172|7169.2|9
1626458080000|2021-07-16 17:54:40|7172.9|7170.1|7172.4|7169.6|7172.9|7170.1|7171.9|7169.1|8
1626458090000|2021-07-16 17:54:50|7172.9|7170.1|7171.9|7169.1|7172.9|7170.1|7171.9|7169.1|4
1626458100000|2021-07-16 17:55:00|7172.9|7170.1|7171.9|7169.1|7172.9|7170.1|7170.9|7168.1|5
1626458110000|2021-07-16 17:55:10|7170.9|7168.1|7170.9|7168.1|7171|7168.2|7170.9|7168.1|3
1626458120000|2021-07-16 17:55:20|7171|7168.2|7172.9|7170.1|7173.4|7170.6|7171|7168.2|11
1626458130000|2021-07-16 17:55:30|7172|7169.2|7172|7169.2|7172|7169.2|7171.9|7169.1|5
1626458140000|2021-07-16 17:55:40|7171.9|7169.1|7170|7167.2|7172|7169.2|7169.9|7167.1|59
1626458150000|2021-07-16 17:55:50|7170.9|7168.1|7171.9|7169.1|7171.9|7169.1|7169.9|7167.1|6
1626458160000|2021-07-16 17:56:00|7171.4|7168.6|7169.9|7167.1|7173|7170.1|7169.9|7167.1|39
1626458170000|2021-07-16 17:56:10|7170|7167.2|7170.9|7168.1|7171|7168.2|7170|7167.2|33
1626458180000|2021-07-16 17:56:20|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|6
1626458190000|2021-07-16 17:56:30|7170|7167.2|7171.9|7169.1|7172|7169.2|7169.9|7167.1|44
1626458200000|2021-07-16 17:56:40|||||||||5
1626458210000|2021-07-16 17:56:50|7172|7169.2|7171.9|7169.1|7172.9|7170.1|7171.9|7169.1|14
1626458220000|2021-07-16 17:57:00|7172|7169.2|7174|7171.2|7174.9|7172.1|7171.9|7169.1|25
1626458230000|2021-07-16 17:57:10|7174.4|7171.6|7174.9|7172.1|7175.9|7173.1|7173.9|7171.1|7
1626458240000|2021-07-16 17:57:20|7175|7172.2|7173.9|7171.1|7175|7172.2|7173.9|7171.1|28
1626458250000|2021-07-16 17:57:30|7174.4|7171.6|7173.9|7171.1|7174.9|7172.1|7173.4|7170.6|10
1626458260000|2021-07-16 17:57:40|7172.9|7170.1|7172.9|7170.1|7173.9|7171.1|7172.9|7170.1|2
1626458270000|2021-07-16 17:57:50|7173.4|7170.6|7172.9|7170.1|7173.9|7171.1|7172.9|7170.1|5
1626458280000|2021-07-16 17:58:00|7172.8|7170|7171.9|7169.1|7172.8|7170|7169.9|7167.1|524
1626458290000|2021-07-16 17:58:10|7171.8|7169|7170.8|7168|7171.8|7169|7170.8|7168|12
1626458300000|2021-07-16 17:58:20|7170.3|7167.5|7169.8|7167|7170.8|7168|7169.8|7167|4
1626458310000|2021-07-16 17:58:30|7169.9|7167.1|7170.3|7167.5|7170.8|7168|7169.9|7167.1|3
1626458320000|2021-07-16 17:58:40|7169.9|7167.1|7171.8|7169|7171.8|7169|7168.8|7166|11
1626458330000|2021-07-16 17:58:50|7172.3|7169.5|7171.8|7169|7172.8|7170|7171.8|7169|30
1626458340000|2021-07-16 17:59:00|7171.9|7169.1|7170.8|7168|7172.8|7170|7170.8|7168|5
1626458350000|2021-07-16 17:59:10|7169.9|7167.1|7169.8|7167|7169.9|7167.1|7168.8|7166|12
1626458360000|2021-07-16 17:59:20|7169.3|7166.5|7168.8|7166|7169.8|7167|7168.8|7166|3
1626458370000|2021-07-16 17:59:30|7169.8|7167|7167.8|7165|7169.8|7167|7167.8|7165|6
1626458380000|2021-07-16 17:59:40|7168.8|7166|7166.9|7164.1|7168.9|7166.1|7166.9|7164.1|19
1626458390000|2021-07-16 17:59:50|7166.8|7164|7165.8|7163|7166.8|7164|7164.9|7162.1|35
1626458400000|2021-07-16 18:00:00|7164.9|7162.1|7162.9|7160.1|7165.9|7163.1|7162.9|7160.1|56
1626458410000|2021-07-16 18:00:10|7163.8|7161|7156.8|7154|7163.8|7161|7155.9|7153.1|49
1626458420000|2021-07-16 18:00:20|7155.8|7153|7153.3|7150.5|7156.9|7154.1|7151.9|7149.1|65
1626458430000|2021-07-16 18:00:30|7153.4|7150.6|7155.8|7153|7155.9|7153.1|7153.4|7150.6|20
1626458440000|2021-07-16 18:00:40|7155.9|7153.1|7158.4|7155.6|7158.8|7156|7155.8|7153|49
1626458450000|2021-07-16 18:00:50|7158.9|7156.1|7162.8|7160|7163.8|7161|7158.3|7155.5|35
1626458460000|2021-07-16 18:01:00|7162.9|7160.1|7162.8|7160|7164.9|7162.1|7160.8|7158|21
1626458470000|2021-07-16 18:01:10|7161.9|7159.1|7162.8|7160|7163.9|7161.1|7161.9|7159.1|4
1626458480000|2021-07-16 18:01:20|7162.4|7159.6|7163.8|7161|7163.8|7161|7161.9|7159.1|11
1626458490000|2021-07-16 18:01:30|7162.8|7160|7162.8|7160|7162.8|7160|7162.8|7160|0
1626458500000|2021-07-16 18:01:40|7162.9|7160.1|7167.9|7165.1|7168.8|7166|7161.9|7159.1|81
1626458510000|2021-07-16 18:01:50|7166.9|7164.1|7165.8|7163|7167.8|7165|7165.8|7163|6
1626458520000|2021-07-16 18:02:00|7165.9|7163.1|7158.9|7156.1|7165.9|7163.1|7158.9|7156.1|20
1626458530000|2021-07-16 18:02:10|7159.8|7157|7162.9|7160.1|7162.9|7160.1|7158.9|7156.1|16
1626458540000|2021-07-16 18:02:20|7163.3|7160.5|7161.9|7159.1|7164.9|7162.1|7161.8|7159|55
1626458550000|2021-07-16 18:02:30|7161.7|7158.9|7161.9|7159.1|7161.9|7159.1|7159.9|7157.1|8
1626458560000|2021-07-16 18:02:40|7160.9|7158.1|7160.8|7158|7160.9|7158.1|7158.8|7156|33
1626458570000|2021-07-16 18:02:50|7160.9|7158.1|7161.8|7159|7162.8|7160|7160.8|7158|6
1626458580000|2021-07-16 18:03:00|7162.3|7159.5|7160.9|7158.1|7162.3|7159.5|7160.8|7158|3
1626458590000|2021-07-16 18:03:10|7161.3|7158.5|7161.8|7159|7161.9|7159.1|7160.9|7158.1|11
1626458600000|2021-07-16 18:03:20|7161.4|7158.6|7162.9|7160.1|7162.9|7160.1|7161.4|7158.6|20
1626458610000|2021-07-16 18:03:30|7162.8|7160|7161.9|7159.1|7162.9|7160.1|7161.9|7159.1|7
1626458620000|2021-07-16 18:03:40|7162.3|7159.5|7162.8|7160|7162.8|7160|7162.3|7159.5|0
1626458630000|2021-07-16 18:03:50|7162.9|7160.1|7159.9|7157.1|7162.9|7160.1|7158.8|7156|81
1626458640000|2021-07-16 18:04:00|7159.8|7157|7158.8|7156|7159.9|7157.1|7157.9|7155.1|24
1626458650000|2021-07-16 18:04:10|7158.9|7156.1|7160.8|7158|7160.9|7158.1|7158.9|7156.1|9
1626458660000|2021-07-16 18:04:20|7160.9|7158.1|7163.9|7161.1|7163.9|7161.1|7160.8|7158|3
1626458670000|2021-07-16 18:04:30|7163.8|7161|7161.8|7159|7163.8|7161|7161.8|7159|30
1626458680000|2021-07-16 18:04:40|7160.9|7158.1|7157.8|7155|7160.9|7158.1|7155.9|7153.1|14
1626458690000|2021-07-16 18:04:50|7157.9|7155.1|7155.9|7153.1|7157.9|7155.1|7155.8|7153|15
1626458700000|2021-07-16 18:05:00|7155.8|7153|7157.9|7155.1|7158.9|7156.1|7154.9|7152.1|33
1626458710000|2021-07-16 18:05:10|7158.8|7156|7156.8|7154|7160.8|7158|7155.8|7153|34
1626458720000|2021-07-16 18:05:20|7156.9|7154.1|7157.8|7155|7158.3|7155.5|7155.9|7153.1|5
1626458730000|2021-07-16 18:05:30|7156.9|7154.1|7157.9|7155.1|7158.9|7156.1|7155.8|7153|28
1626458740000|2021-07-16 18:05:40|7157.8|7155|7157.9|7155.1|7157.9|7155.1|7157.8|7155|3
1626458750000|2021-07-16 18:05:50|7158.8|7156|7158.8|7156|7158.8|7156|7157.9|7155.1|0
1626458760000|2021-07-16 18:06:00|7159.3|7156.5|7155.9|7153.1|7159.3|7156.5|7155.9|7153.1|26
1626458770000|2021-07-16 18:06:10|7155.8|7153|7155.3|7152.5|7156.9|7154.1|7154.9|7152.1|39
1626458780000|2021-07-16 18:06:20|7155.8|7153|7155.8|7153|7156.9|7154.1|7154.9|7152.1|4
1626458790000|2021-07-16 18:06:30|7155.3|7152.5|7154.9|7152.1|7155.8|7153|7154.9|7152.1|1
1626458800000|2021-07-16 18:06:40|7155.8|7153|7155.8|7153|7156.8|7154|7154.9|7152.1|4
1626458810000|2021-07-16 18:06:50|7155.4|7152.6|7154.8|7152|7155.9|7153.1|7154.8|7152|37
1626458820000|2021-07-16 18:07:00|7155.8|7153|7155.9|7153.1|7156.8|7154|7154.8|7152|1
1626458830000|2021-07-16 18:07:10|7155.8|7153|7156.8|7154|7156.8|7154|7155.8|7153|2
1626458840000|2021-07-16 18:07:20|7155.9|7153.1|7155.8|7153|7155.9|7153.1|7154.9|7152.1|4
1626458850000|2021-07-16 18:07:30|7156.8|7154|7157.8|7155|7157.8|7155|7156.8|7154|2
1626458860000|2021-07-16 18:07:40|7156.8|7154|7156.8|7154|7157.8|7155|7156.8|7154|1
1626458870000|2021-07-16 18:07:50|7156.9|7154.1|7157.8|7155|7158.8|7156|7155.9|7153.1|11
1626458880000|2021-07-16 18:08:00|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.8|7154|2
1626458890000|2021-07-16 18:08:10|7156.8|7154|7156.8|7154|7156.8|7154|7156.8|7154|7
1626458900000|2021-07-16 18:08:20|7157.8|7155|7159.8|7157|7160.3|7157.5|7155.8|7153|24
1626458910000|2021-07-16 18:08:30|7159.9|7157.1|7161.9|7159.1|7162.9|7160.1|7159.9|7157.1|392
1626458920000|2021-07-16 18:08:40|7161.8|7159|7159.9|7157.1|7161.8|7159|7159.4|7156.6|7
1626458930000|2021-07-16 18:08:50|7159.4|7156.6|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|0
1626458940000|2021-07-16 18:09:00|7158.9|7156.1|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|2
1626458950000|2021-07-16 18:09:10|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|10
1626458960000|2021-07-16 18:09:20|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159|7156.2|7
1626458970000|2021-07-16 18:09:30|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7158.9|7156.1|7
1626458980000|2021-07-16 18:09:40|7160.4|7157.6|7160.9|7158.1|7160.9|7158.1|7160.4|7157.6|3
1626458990000|2021-07-16 18:09:50|7161|7158.2|7162|7159.2|7162.9|7160.1|7161|7158.2|7
1626459000000|2021-07-16 18:10:00|7162.9|7160.1|7162.9|7160.1|7163.9|7161.1|7159|7156.2|40
1626459010000|2021-07-16 18:10:10|7162|7159.2|7160.9|7158.1|7162.9|7160.1|7160.9|7158.1|6
1626459020000|2021-07-16 18:10:20|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|3
1626459030000|2021-07-16 18:10:30|7160.8|7158|7161.9|7159.1|7161.9|7159.1|7160.8|7158|2
1626459040000|2021-07-16 18:10:40|7162|7159.2|7163.4|7160.6|7163.9|7161.1|7161.9|7159.1|5
1626459050000|2021-07-16 18:10:50|7163.9|7161.1|7163.4|7160.6|7163.9|7161.1|7162.9|7160.1|9
1626459060000|2021-07-16 18:11:00|7163.9|7161.1|7162.9|7160.1|7164.9|7162.1|7162.9|7160.1|4
1626459070000|2021-07-16 18:11:10|7163.4|7160.6|7164.9|7162.1|7164.9|7162.1|7163.4|7160.6|0
1626459080000|2021-07-16 18:11:20|7164.8|7162|7163.9|7161.1|7164.9|7162.1|7162.9|7160.1|22
1626459090000|2021-07-16 18:11:30|7163|7160.2|7163.9|7161.1|7163.9|7161.1|7162.9|7160.1|3
1626459100000|2021-07-16 18:11:40|7164.4|7161.6|7163.9|7161.1|7164.4|7161.6|7162.9|7160.1|0
1626459110000|2021-07-16 18:11:50|7163.8|7161|7163|7160.2|7163.9|7161.1|7161.9|7159.1|0
1626459120000|2021-07-16 18:12:00|7163.9|7161.1|7160.9|7158.1|7163.9|7161.1|7160.9|7158.1|3
1626459130000|2021-07-16 18:12:10|7161.9|7159.1|7163.9|7161.1|7163.9|7161.1|7160.9|7158.1|47
1626459140000|2021-07-16 18:12:20|7163|7160.2|7162.9|7160.1|7163.9|7161.1|7162.9|7160.1|6
1626459150000|2021-07-16 18:12:30|7163|7160.2|7166.4|7163.6|7167.8|7165|7162.9|7160.1|20
1626459160000|2021-07-16 18:12:40|7166|7163.2|7165.9|7163.1|7166.9|7164.1|7164.8|7162|198
1626459170000|2021-07-16 18:12:50|7166.3|7163.5|7166.9|7164.1|7166.9|7164.1|7165.8|7163|2
1626459180000|2021-07-16 18:13:00|7167.3|7164.5|7167.3|7164.5|7167.9|7165.1|7166.8|7163.5|30
1626459190000|2021-07-16 18:13:10|7166.8|7164|7167.8|7165|7167.8|7165|7166.8|7164|2
1626459200000|2021-07-16 18:13:20|7166.9|7164.1|7167.8|7165|7167.8|7165|7166.9|7164.1|1
1626459210000|2021-07-16 18:13:30|7166.8|7164|7167.8|7165|7167.9|7165.1|7166.8|7164|11
1626459220000|2021-07-16 18:13:40|7167.3|7164.5|7165.8|7163|7167.8|7165|7165.8|7163|25
1626459230000|2021-07-16 18:13:50|7166.3|7163.5|7166.8|7164|7167.8|7165|7165.8|7163|11
1626459240000|2021-07-16 18:14:00|7166.9|7164.1|7165.9|7163.1|7166.9|7164.1|7165.9|7163.1|1
1626459250000|2021-07-16 18:14:10|7165.8|7163|7167.8|7165|7167.9|7165.1|7165.8|7163|21
1626459260000|2021-07-16 18:14:20|7167.9|7165.1|7167.8|7165|7167.9|7165.1|7167.8|7165|1
1626459270000|2021-07-16 18:14:30|7167.9|7165.1|7168.8|7166|7168.9|7166.1|7167.9|7165.1|13
1626459280000|2021-07-16 18:14:40|7168.9|7166.1|7171.8|7169|7172.8|7170|7168.8|7166|23
1626459290000|2021-07-16 18:14:50|7171.9|7169.1|7171.3|7168.5|7171.9|7169.1|7171.3|7168.5|12
1626459300000|2021-07-16 18:15:00|7171.8|7169|7171.8|7169|7173.8|7171|7170.8|7168|10
1626459310000|2021-07-16 18:15:10|7170.8|7168|7168.8|7166|7171.8|7169|7168.8|7166|13
1626459320000|2021-07-16 18:15:20|7168.9|7166.1|7169.8|7167|7169.8|7167|7168.9|7166.1|3
1626459330000|2021-07-16 18:15:30|7169.3|7166.5|7168.8|7166|7169.3|7166.5|7167.9|7165.1|8
1626459340000|2021-07-16 18:15:40|7169.3|7166.5|7169.8|7167|7170.8|7168|7169.3|7166.5|1
1626459350000|2021-07-16 18:15:50|7170.8|7168|7170.8|7168|7170.8|7168|7169.8|7167|9
1626459360000|2021-07-16 18:16:00|7170.9|7168.1|7168.8|7166|7171.8|7169|7168.3|7165.5|2
1626459370000|2021-07-16 18:16:10|7168.3|7165.5|7167.9|7165.1|7168.8|7166|7167.9|7165.1|1
1626459380000|2021-07-16 18:16:20|7168.3|7165.5|7165.8|7163|7168.3|7165.5|7165.8|7163|27
1626459390000|2021-07-16 18:16:30|7166.8|7164|7166.7|7163.9|7166.8|7164|7164.8|7162|261
1626459400000|2021-07-16 18:16:40|7166.8|7164|7169.7|7166.9|7169.7|7166.9|7166.7|7163.9|191
1626459410000|2021-07-16 18:16:50|7169.8|7167|7170.8|7168|7171.7|7168.9|7169.7|7166.9|19
1626459420000|2021-07-16 18:17:00|7171.3|7168.5|7171.7|7168.9|7171.7|7168.9|7170.7|7167.9|4
1626459430000|2021-07-16 18:17:10|7171.3|7168.5|7172.7|7169.9|7172.8|7170|7171.3|7168.5|11
1626459440000|2021-07-16 18:17:20|7171.8|7169|7172.7|7169.9|7172.7|7169.9|7171.8|7169|3
1626459450000|2021-07-16 18:17:30|7173.8|7171|7173.2|7170.4|7173.8|7171|7172.8|7170|18
1626459460000|2021-07-16 18:17:40|7173.3|7170.5|7174.8|7172|7175.2|7172.4|7173.3|7170.5|6
1626459470000|2021-07-16 18:17:50|7174.7|7171.9|7174.8|7172|7176.7|7173.9|7173.8|7171|30
1626459480000|2021-07-16 18:18:00|7175.8|7173|7177.2|7174.4|7178.7|7175.9|7175.8|7173|32
1626459490000|2021-07-16 18:18:10|7177.3|7174.5|7178.8|7176|7180.7|7177.9|7176.8|7174|45
1626459500000|2021-07-16 18:18:20|7179.3|7176.5|7178.8|7176|7179.3|7176.5|7178.8|7176|12
1626459510000|2021-07-16 18:18:30|7178.7|7175.9|7180.7|7177.9|7180.8|7178|7178.7|7175.9|70
1626459520000|2021-07-16 18:18:40|7180.8|7178|7179.7|7176.9|7180.8|7178|7178.8|7175.9|53
1626459530000|2021-07-16 18:18:50|7178.7|7175.9|7176.7|7173.9|7178.7|7175.9|7176.7|7173.9|7
1626459540000|2021-07-16 18:19:00|7176.8|7174|7177.7|7174.9|7178.7|7175.9|7176.7|7173.9|92
1626459550000|2021-07-16 18:19:10|7177.8|7175|7178.8|7176|7179.7|7176.9|7177.8|7175|0
1626459560000|2021-07-16 18:19:20|7179.7|7176.9|7179.8|7177|7180.7|7177.9|7178.8|7176|17
1626459570000|2021-07-16 18:19:30|7179.7|7176.9|7177.7|7174.9|7179.7|7176.9|7177.7|7174.9|8
1626459580000|2021-07-16 18:19:40|7176.8|7174|7177.8|7175|7177.8|7175|7175.7|7172.9|2
1626459590000|2021-07-16 18:19:50|7178.8|7176|7178.8|7176|7179.8|7177|7178.8|7176|343
1626459600000|2021-07-16 18:20:00|7179.8|7177|7179.3|7176.5|7180.8|7178|7178.8|7176|35
1626459610000|2021-07-16 18:20:10|7178.8|7176|7179.8|7177|7180.3|7177.5|7177.8|7175|5
1626459620000|2021-07-16 18:20:20|7179.3|7176.5|7178.8|7176|7180.8|7178|7177.9|7175.1|24
1626459630000|2021-07-16 18:20:30|7179.3|7176.5|7179.8|7177|7180.8|7178|7178.8|7176|6
1626459640000|2021-07-16 18:20:40|7178.8|7176|7178.9|7176.1|7180.8|7178|7178.8|7176|13
1626459650000|2021-07-16 18:20:50|7179.8|7177|7179.9|7177.1|7180.8|7178|7179.8|7177|11
1626459660000|2021-07-16 18:21:00|7179.8|7177|7179.3|7176.5|7179.8|7177|7178.8|7176|6
1626459670000|2021-07-16 18:21:10|7178.8|7176|7178.8|7176|7178.8|7176|7178.8|7176|8
1626459680000|2021-07-16 18:21:20|7177.9|7175.1|7177.9|7175.1|7178.8|7176|7177.8|7175|10
1626459690000|2021-07-16 18:21:30|7178.3|7175.5|7178.8|7176|7178.9|7176.1|7177.8|7175|43
1626459700000|2021-07-16 18:21:40|7177.9|7175.1|7178.8|7176|7178.8|7176|7177.9|7175.1|1
1626459710000|2021-07-16 18:21:50|7177.9|7175.1|7178.8|7176|7178.8|7176|7177.8|7175|7
1626459720000|2021-07-16 18:22:00|7177.9|7175.1|7174.8|7172|7177.9|7175.1|7173.3|7170.5|119
1626459730000|2021-07-16 18:22:10|7173.8|7171|7172.9|7170.1|7173.8|7171|7172.8|7170|25
1626459740000|2021-07-16 18:22:20|7173.3|7170.5|7168.8|7166|7176.3|7170.5|7165.8|7163|71
1626459750000|2021-07-16 18:22:30|7167.8|7165|7168.8|7166|7169.8|7167|7166.8|7164|42
1626459760000|2021-07-16 18:22:40|7167.8|7165|7169.3|7166.5|7169.8|7167|7166.8|7164|65
1626459770000|2021-07-16 18:22:50|7168.8|7166|7168.8|7166|7168.8|7166|7167.8|7165|7
1626459780000|2021-07-16 18:23:00|7168.7|7165.9|7167.8|7165|7168.7|7165.9|7166.8|7164|19
1626459790000|2021-07-16 18:23:10|7168.8|7166|7169.3|7166.5|7169.8|7167|7168.3|7165.5|54
1626459800000|2021-07-16 18:23:20|7168.8|7166|7167.8|7165|7170.3|7167.5|7166.8|7164|8
1626459810000|2021-07-16 18:23:30|7168.8|7166|7168.8|7166|7168.8|7166|7167.8|7165|6
1626459820000|2021-07-16 18:23:40|7167.9|7165.1|7167.8|7165|7168.8|7166|7167.8|7165|4
1626459830000|2021-07-16 18:23:50|7166.9|7164.1|7168.8|7166|7169.8|7167|7166.8|7164|22
1626459840000|2021-07-16 18:24:00|7168.9|7166.1|7170.8|7168|7171.3|7168.5|7167.9|7165.1|35
1626459850000|2021-07-16 18:24:10|7170.9|7168.1|7169.8|7167|7170.9|7168.1|7169.3|7166.5|13
1626459860000|2021-07-16 18:24:20|7168.9|7166.1|7169.8|7167|7169.8|7167|7168.8|7166|8
1626459870000|2021-07-16 18:24:30|7168.8|7166|7169.3|7166.5|7169.3|7166.5|7168.8|7166|9
1626459880000|2021-07-16 18:24:40|7168.8|7166|7166.8|7164|7168.8|7166|7165.8|7163|20
1626459890000|2021-07-16 18:24:50|7167.8|7165|7167.8|7165|7167.8|7165|7166.8|7164|13
1626459900000|2021-07-16 18:25:00|7166.9|7164.1|7167.8|7165|7168.8|7166|7166.8|7164|19
1626459910000|2021-07-16 18:25:10|7168.3|7165.5|7162.3|7159.5|7168.3|7165.5|7160.8|7158|20
1626459920000|2021-07-16 18:25:20|7161.8|7159|7164.8|7162|7165.3|7162.5|7161.8|7159|231
1626459930000|2021-07-16 18:25:30|7164.3|7161.5|7166.8|7164|7167.8|7165|7162.8|7160|19
1626459940000|2021-07-16 18:25:40|7167.8|7165|7166.8|7164|7167.8|7165|7166.8|7164|138
1626459950000|2021-07-16 18:25:50|7166.3|7163.5|7166.9|7164.1|7166.9|7164.1|7165.8|7163|10
1626459960000|2021-07-16 18:26:00|7167.8|7165|7165.8|7163|7167.8|7165|7164.7|7161.9|144
1626459970000|2021-07-16 18:26:10|7166.7|7163.9|7167.8|7165|7167.8|7165|7165.8|7163|16
1626459980000|2021-07-16 18:26:20|7167.3|7164.5|7167.8|7165|7167.8|7165|7166.8|7164|337
1626459990000|2021-07-16 18:26:30|7166.8|7164|7167.8|7165|7167.9|7165|7165.8|7163|129
1626460000000|2021-07-16 18:26:40|7167.3|7164.5|7166.8|7164|7167.8|7165|7166.8|7164|13
1626460010000|2021-07-16 18:26:50|7167.8|7165|7166.8|7164|7167.8|7165|7166.8|7164|0
1626460020000|2021-07-16 18:27:00|7165.8|7163|7166.8|7164|7166.8|7164|7164.8|7162|44
1626460030000|2021-07-16 18:27:10|7167.3|7164.5|7164.8|7162|7167.8|7165|7164.8|7162|29
1626460040000|2021-07-16 18:27:20|7163.8|7161|7164.8|7162|7165.3|7162.5|7162.8|7160|6
1626460050000|2021-07-16 18:27:30|7165.3|7162.5|7158.8|7156|7165.3|7162.5|7158.8|7156|31
1626460060000|2021-07-16 18:27:40|7158.9|7156.1|7161.3|7158.5|7162.8|7160|7158.8|7156|102
1626460070000|2021-07-16 18:27:50|7160.8|7158|7164.2|7161.4|7165.7|7162.9|7160.8|7158|78
1626460080000|2021-07-16 18:28:00|7164.7|7161.9|7161.7|7158.9|7164.7|7161.9|7158.8|7156|141
1626460090000|2021-07-16 18:28:10|7161.8|7159|7162.2|7159.4|7163.7|7160.9|7161.7|7158.9|106
1626460100000|2021-07-16 18:28:20|7161.8|7159|7160.7|7157.9|7162.8|7160|7159.8|7157|190
1626460110000|2021-07-16 18:28:30|7159.8|7157|7159.8|7157|7161.7|7158.9|7159.7|7156.9|62
1626460120000|2021-07-16 18:28:40|7158.8|7156|7160.7|7157.9|7160.8|7158|7158.8|7156|70
1626460130000|2021-07-16 18:28:50|7160.2|7157.4|7160.7|7157.9|7160.8|7158|7159.7|7156.9|229
1626460140000|2021-07-16 18:29:00|7159.8|7157|7159.7|7156.9|7159.8|7157|7157.8|7155|115
1626460150000|2021-07-16 18:29:10|7158.8|7156|7158.7|7155.9|7160.6|7157.8|7158.7|7155.9|85
1626460160000|2021-07-16 18:29:20|7158.8|7156|7158.7|7155.9|7159.7|7156.9|7157.7|7154.9|148
1626460170000|2021-07-16 18:29:30|7157.8|7155|7157.8|7155|7157.8|7155|7156.8|7154|522
1626460180000|2021-07-16 18:29:40|7156.8|7154|7157.8|7155|7158.7|7155.9|7156.3|7153.5|254
1626460190000|2021-07-16 18:29:50|7157.7|7154.9|7154.3|7151.5|7157.8|7155|7153.7|7150.9|233
1626460200000|2021-07-16 18:30:00|7154.8|7152|7157.3|7154.5|7157.8|7155|7151.7|7148.9|498
1626460210000|2021-07-16 18:30:10|7157.8|7155|7156.9|7154.1|7157.8|7155|7155.8|7153|199
1626460220000|2021-07-16 18:30:20|7156.8|7154|7156.9|7154.1|7157.8|7155|7155.8|7153|151
1626460230000|2021-07-16 18:30:30|7156.8|7154|7156.8|7154|7156.9|7154.1|7154.8|7152|103
1626460240000|2021-07-16 18:30:40|7155.8|7153|7155.8|7153|7156.8|7154|7155.8|7153|10
1626460250000|2021-07-16 18:30:50|7155.3|7152.5|7155.8|7153|7155.9|7153.1|7154.8|7152|16
1626460260000|2021-07-16 18:31:00|7154.9|7152.1|7155.8|7153|7155.8|7153|7154.8|7152|8
1626460270000|2021-07-16 18:31:10|7154.8|7152|7152.8|7150|7154.8|7152|7152.8|7150|85
1626460280000|2021-07-16 18:31:20|7152.9|7150.1|7152.8|7150|7153.8|7151|7151.8|7149|14
1626460290000|2021-07-16 18:31:30|7152.3|7149.5|7149.8|7147|7152.8|7150|7148.8|7146|48
1626460300000|2021-07-16 18:31:40|7150.3|7147.5|7151.8|7149|7151.8|7149|7149.9|7147.1|9
1626460310000|2021-07-16 18:31:50|7150.9|7148.1|7147.8|7145|7150.9|7148.1|7147.8|7145|48
1626460320000|2021-07-16 18:32:00|7146.8|7144|7147.8|7145|7149.8|7147|7146.3|7143.5|95
1626460330000|2021-07-16 18:32:10|7146.9|7144.1|7146.8|7144|7147.3|7144.5|7145.8|7143|17
1626460340000|2021-07-16 18:32:20|||||||||12
1626460350000|2021-07-16 18:32:30|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|4
1626460360000|2021-07-16 18:32:40|7146.8|7144|7145.8|7143|7146.8|7144|7145.8|7143|135
1626460370000|2021-07-16 18:32:50|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|47
1626460380000|2021-07-16 18:33:00|7144.9|7142.1|7144.8|7142|7145.8|7143|7144.8|7142|16
1626460390000|2021-07-16 18:33:10|7144.3|7141.5|7145.8|7143|7145.8|7143|7144.3|7141.5|8
1626460400000|2021-07-16 18:33:20|||||||||12
1626460410000|2021-07-16 18:33:30|7146.9|7144.1|7149.8|7147|7149.8|7147|7146.8|7144|70
1626460420000|2021-07-16 18:33:40|7149.9|7147.1|7149.8|7147|7150.3|7147.5|7149.3|7146.5|5
1626460430000|2021-07-16 18:33:50|7149.9|7147.1|7149.8|7147|7150.3|7147.5|7149.8|7147|5
1626460440000|2021-07-16 18:34:00|7148.9|7146.1|7149.8|7147|7149.9|7147.1|7148.9|7146.1|4
1626460450000|2021-07-16 18:34:10|7149.9|7147.1|7149.8|7147|7150.8|7148|7149.8|7147|3
1626460460000|2021-07-16 18:34:20|7146.9|7144.1|7145.8|7143|7146.9|7144.1|7144.8|7142|22
1626460470000|2021-07-16 18:34:30|7146.3|7143.5|7145.8|7143|7146.3|7143.5|7145.8|7143|54
1626460480000|2021-07-16 18:34:40|7146.8|7144|7146.8|7144|7146.8|7144|7146.8|7144|35
1626460490000|2021-07-16 18:34:50|7146.9|7144.1|7148.8|7146|7149.8|7147|7146.8|7144|215
1626460500000|2021-07-16 18:35:00|7149.3|7146.5|7149.8|7147|7150.8|7148|7148.8|7146|13
1626460510000|2021-07-16 18:35:10|7149.9|7147.1|7150.8|7148|7150.8|7148|7149.9|7147.1|1
1626460520000|2021-07-16 18:35:20|7149.8|7147|7146.8|7144|7149.8|7147|7146.8|7144|5
1626460530000|2021-07-16 18:35:30|7147.8|7145|7148.8|7146|7148.8|7146|7147.8|7145|6
1626460540000|2021-07-16 18:35:40|7147.9|7145.1|7149.3|7146.5|7149.8|7147|7147.9|7145.1|1
1626460550000|2021-07-16 18:35:50|7149.8|7147|7149.8|7147|7149.8|7147|7148.8|7146|30
1626460560000|2021-07-16 18:36:00|7150.8|7148|7150.8|7148|7151.3|7148.5|7149.8|7147|14
1626460570000|2021-07-16 18:36:10|7150.7|7147.9|7149.8|7147|7150.7|7147.9|7149.8|7147|22
1626460580000|2021-07-16 18:36:20|7150.3|7147.5|7150.8|7148|7151.8|7149|7149.8|7147|3
1626460590000|2021-07-16 18:36:30|7151.3|7148.5|7150.8|7148|7151.3|7148.5|7150.8|7148|23
1626460600000|2021-07-16 18:36:40|7149.8|7147|7150.8|7148|7151.7|7148.9|7149.8|7147|20
1626460610000|2021-07-16 18:36:50|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|2
1626460620000|2021-07-16 18:37:00|||||||||27
1626460630000|2021-07-16 18:37:10|||||||||10
1626460640000|2021-07-16 18:37:20|7148.8|7146|7148.8|7146|7148.8|7146|7148.7|7145.9|10
1626460650000|2021-07-16 18:37:30|7148.7|7145.9|7148.8|7146|7148.8|7146|7147.8|7145|1
1626460660000|2021-07-16 18:37:40|||||||||29
1626460670000|2021-07-16 18:37:50|7149.7|7146.9|7149.7|7146.9|7149.8|7147|7149.7|7146.9|2
1626460680000|2021-07-16 18:38:00|7149.8|7147|7148.8|7146|7149.8|7147|7148.8|7146|4
1626460690000|2021-07-16 18:38:10|7147.8|7145|7147.8|7145|7147.8|7145|7147.7|7144.9|9
1626460700000|2021-07-16 18:38:20|7147.7|7144.9|7147.7|7144.9|7147.8|7145|7147.7|7144.9|5
1626460710000|2021-07-16 18:38:30|7147.8|7145|7148.7|7145.9|7148.7|7145.9|7147.8|7145|10
1626460720000|2021-07-16 18:38:40|7147.8|7145|7146.8|7144|7147.8|7145|7146.8|7144|4
1626460730000|2021-07-16 18:38:50|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7145.8|7143|1
1626460740000|2021-07-16 18:39:00|7146.8|7144|7146.8|7144|7146.8|7144|7144.7|7141.9|5
1626460750000|2021-07-16 18:39:10|7146.7|7143.9|7146.7|7143.9|7146.8|7144|7146.3|7143.5|6
1626460760000|2021-07-16 18:39:20|7146.3|7143.5|7146.7|7143.9|7146.8|7144|7145.8|7143|15
1626460770000|2021-07-16 18:39:30|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|2
1626460780000|2021-07-16 18:39:40|7144.8|7142|7144.7|7141.9|7144.8|7142|7143.7|7140.9|21
1626460790000|2021-07-16 18:39:50|7144.8|7142|7145.7|7142.9|7145.7|7142.9|7144.7|7141.9|3
1626460800000|2021-07-16 18:40:00|7145.2|7142.4|7145.7|7142.9|7145.7|7142.9|7144.8|7142|3
1626460810000|2021-07-16 18:40:10|7144.8|7142|7143.8|7141|7145.7|7142.9|7143.8|7141|8
1626460820000|2021-07-16 18:40:20|7144.7|7141.9|7143.7|7140.9|7144.7|7141.9|7143.7|7140.9|15
1626460830000|2021-07-16 18:40:30|7144.7|7141.9|7144.7|7141.9|7144.8|7142|7144.2|7141.4|1
1626460840000|2021-07-16 18:40:40|7144.2|7141.4|7143.7|7140.9|7144.2|7141.4|7143.7|7140.9|1
1626460850000|2021-07-16 18:40:50|7144.2|7141.4|7144.7|7141.9|7144.7|7141.9|7144.2|7141.4|1
1626460860000|2021-07-16 18:41:00|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|2
1626460870000|2021-07-16 18:41:10|7144.7|7141.9|7143.8|7141|7144.8|7142|7143.8|7141|4
1626460880000|2021-07-16 18:41:20|7142.8|7140|7144.8|7142|7144.8|7142|7142.8|7140|8
1626460890000|2021-07-16 18:41:30|||||||||7
1626460900000|2021-07-16 18:41:40|7145.3|7142.5|7145.8|7143|7145.9|7143.1|7144.9|7142.1|12
1626460910000|2021-07-16 18:41:50|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|4
1626460920000|2021-07-16 18:42:00|7143.8|7141|7143.8|7141|7144.8|7142|7143.8|7141|4
1626460930000|2021-07-16 18:42:10|7143.9|7141.1|7144.8|7142|7144.8|7142|7143.9|7141.1|1
1626460940000|2021-07-16 18:42:20|||||||||2
1626460960000|2021-07-16 18:42:40|7145.8|7143|7144.8|7142|7145.8|7143|7144.8|7142|1
1626460970000|2021-07-16 18:42:50|7145.8|7143|7146.9|7144.1|7146.9|7144.1|7145.3|7142.5|2
1626460980000|2021-07-16 18:43:00|7146.8|7144|7144.9|7142.1|7146.8|7144|7144.8|7142|8
1626460990000|2021-07-16 18:43:10|7145.8|7143|7144.9|7142.1|7145.8|7143|7144.9|7142.1|0
1626461000000|2021-07-16 18:43:20|||||||||2
1626461020000|2021-07-16 18:43:40|||||||||2
1626461040000|2021-07-16 18:44:00|||||||||10
1626461050000|2021-07-16 18:44:10|7143.9|7141.1|7142.9|7140.1|7143.9|7141.1|7142.9|7140.1|12
1626461060000|2021-07-16 18:44:20|7142.8|7140|7142.8|7140|7142.9|7140.1|7142.8|7140|3
1626461070000|2021-07-16 18:44:30|7142.9|7140.1|7140.8|7138|7142.9|7140.1|7139.9|7137.1|23
1626461080000|2021-07-16 18:44:40|7139.8|7137|7140.8|7138|7140.8|7138|7139.8|7137|6
1626461090000|2021-07-16 18:44:50|7140.9|7138.1|7139.8|7137|7141.8|7139|7138.9|7136.1|1
1626461100000|2021-07-16 18:45:00|7139.9|7137.1|7140.9|7138.1|7141.3|7138.5|7138.9|7136.1|2
1626461110000|2021-07-16 18:45:10|7140.8|7138|7141.3|7138.5|7141.8|7139|7140.8|7138|4
1626461120000|2021-07-16 18:45:20|7140.8|7138|7140.8|7138|7141.9|7139.1|7140.8|7138|11
1626461130000|2021-07-16 18:45:30|7140.9|7138.1|7140.9|7138.1|7141.9|7139.1|7140.8|7138|0
1626461140000|2021-07-16 18:45:40|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|21
1626461150000|2021-07-16 18:45:50|7141.8|7139|7140.8|7138|7141.8|7139|7139.8|7137|64
1626461160000|2021-07-16 18:46:00|7140.3|7137.5|7140.8|7138|7140.8|7138|7139.8|7137|7
1626461170000|2021-07-16 18:46:10|7141.8|7139|7140.8|7138|7141.8|7139|7140.8|7138|2
1626461180000|2021-07-16 18:46:20|7141.3|7138.5|7143.8|7141|7143.8|7141|7141.3|7138.5|12
1626461190000|2021-07-16 18:46:30|7142.9|7140.1|7142.8|7140|7143.8|7141|7142.8|7140|1
1626461200000|2021-07-16 18:46:40|7143.3|7140.5|7143.8|7141|7143.8|7141|7143.3|7140.5|5
1626461210000|2021-07-16 18:46:50|7144.7|7141.9|7143.8|7141|7144.8|7142|7143.8|7141|3
1626461220000|2021-07-16 18:47:00|7144.3|7141.5|7143.8|7141|7144.3|7141.5|7143.8|7141|4
1626461230000|2021-07-16 18:47:10|7144.3|7141.5|7143.8|7141|7144.8|7142|7143.8|7141|37
1626461240000|2021-07-16 18:47:20|||||||||50
1626461250000|2021-07-16 18:47:30|7143.7|7140.9|7142.8|7140|7143.8|7141|7142.8|7140|6
1626461260000|2021-07-16 18:47:40|7142.9|7140.1|7143.7|7140.9|7143.8|7141|7142.8|7140|3
1626461270000|2021-07-16 18:47:50|7143.3|7140.5|7143.8|7141|7143.8|7141|7142.8|7140|0
1626461280000|2021-07-16 18:48:00|7143.7|7140.9|7142.8|7140|7143.8|7141|7142.8|7140|30
1626461290000|2021-07-16 18:48:10|7143.7|7140.9|7143.3|7140.5|7143.7|7140.9|7143.3|7140.5|0
1626461300000|2021-07-16 18:48:20|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|0
1626461310000|2021-07-16 18:48:30|7143.8|7141|7143.7|7140.9|7144.7|7141.9|7143.7|7140.9|9
1626461320000|2021-07-16 18:48:40|7143.8|7141|7143.8|7141|7144.7|7141.9|7143.7|7140.9|0
1626461330000|2021-07-16 18:48:50|7143.7|7140.9|7143.8|7141|7143.8|7141|7143.7|7140.9|1
1626461340000|2021-07-16 18:49:00|7144.2|7141.4|7143.7|7140.9|7144.3|7141.5|7143.7|7140.9|4
1626461350000|2021-07-16 18:49:10|7142.8|7140|7143.7|7140.9|7143.8|7141|7142.8|7140|0
1626461360000|2021-07-16 18:49:20|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|0
1626461370000|2021-07-16 18:49:30|7143.7|7140.9|7143.7|7140.9|7143.8|7141|7143.7|7140.9|1
1626461380000|2021-07-16 18:49:40|||||||||1
1626461390000|2021-07-16 18:49:50|7142.8|7140|7141.7|7138.9|7142.8|7140|7141.7|7138.9|15
1626461400000|2021-07-16 18:50:00|7141.8|7139|7141.8|7139|7142.8|7140|7141.7|7138.9|8
1626461410000|2021-07-16 18:50:10|7141.7|7138.9|7141.7|7138.9|7141.8|7139|7141.7|7138.9|1
1626461420000|2021-07-16 18:50:20|7140.8|7138|7141.7|7138.9|7142.7|7139.9|7140.8|7138|4
1626461430000|2021-07-16 18:50:30|7141.8|7139|7141.8|7139|7141.8|7139|7141.7|7138.9|1
1626461440000|2021-07-16 18:50:40|7142.7|7139.9|7143.7|7140.9|7143.7|7140.9|7142.7|7139.9|3
1626461450000|2021-07-16 18:50:50|7142.8|7140|7143.3|7140.5|7143.7|7140.9|7142.8|7140|4
1626461460000|2021-07-16 18:51:00|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.3|7140.5|2
1626461470000|2021-07-16 18:51:10|7143.3|7140.5|7143.8|7141|7143.8|7141|7143.3|7140.5|1
1626461480000|2021-07-16 18:51:20|7144.7|7141.9|7144.7|7141.9|7144.8|7142|7144.7|7141.9|3
1626461490000|2021-07-16 18:51:30|7144.3|7141.5|7143.7|7140.9|7144.4|7141.5|7143.3|7140.4|4
1626461500000|2021-07-16 18:51:40|7143.8|7141|7143.7|7140.9|7143.8|7141|7142.8|7140|1
1626461510000|2021-07-16 18:51:50|7143.8|7141|7143.7|7140.9|7143.8|7141|7143.7|7140.9|0
1626461520000|2021-07-16 18:52:00|7143.8|7141|7143.7|7140.9|7143.8|7141|7143.7|7140.9|2
1626461530000|2021-07-16 18:52:10|7143.3|7140.5|7142.7|7139.9|7143.3|7140.5|7142.7|7139.9|0
1626461550000|2021-07-16 18:52:30|||||||||2
1626461560000|2021-07-16 18:52:40|7141.8|7139|7141.7|7138.9|7141.8|7139|7141.7|7138.9|9
1626461570000|2021-07-16 18:52:50|||||||||1
1626461580000|2021-07-16 18:53:00|7141.8|7139|7140.2|7137.4|7141.8|7139|7140.2|7137.4|2
1626461590000|2021-07-16 18:53:10|7140.7|7137.9|7140.7|7137.9|7140.8|7138|7140.7|7137.9|11
1626461600000|2021-07-16 18:53:20|7140.2|7137.4|7139.8|7137|7140.2|7137.4|7139.8|7137|3
1626461610000|2021-07-16 18:53:30|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|1
1626461620000|2021-07-16 18:53:40|7139.8|7137|7139.8|7137|7140.7|7137.9|7139.8|7137|13
1626461630000|2021-07-16 18:53:50|||||||||2
1626461640000|2021-07-16 18:54:00|7140.7|7137.9|7139.8|7137|7140.7|7137.9|7139.8|7137|11
1626461650000|2021-07-16 18:54:10|||||||||2
1626461660000|2021-07-16 18:54:20|||||||||13
1626461670000|2021-07-16 18:54:30|7140.2|7137.4|7138.7|7135.9|7140.7|7137.9|7137.7|7134.9|257
1626461680000|2021-07-16 18:54:40|7138.6|7135.8|7139.7|7136.9|7139.7|7136.9|7138.6|7135.8|3
1626461690000|2021-07-16 18:54:50|7139.2|7136.4|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|4
1626461700000|2021-07-16 18:55:00|7140.6|7137.8|7139.7|7136.9|7140.6|7137.8|7139.7|7136.9|3
1626461720000|2021-07-16 18:55:20|7140.6|7137.8|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|8
1626461730000|2021-07-16 18:55:30|7140.6|7137.8|7140.6|7137.8|7140.7|7137.9|7140.6|7137.8|5
1626461740000|2021-07-16 18:55:40|7140.7|7137.9|7140.6|7137.8|7140.7|7137.9|7139.6|7136.8|9
1626461750000|2021-07-16 18:55:50|7140.2|7137.4|7139.7|7136.9|7140.6|7137.8|7139.7|7136.9|4
1626461760000|2021-07-16 18:56:00|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7139.7|7136.9|2
1626461770000|2021-07-16 18:56:10|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|6
1626461780000|2021-07-16 18:56:20|7140.2|7137.4|7140.2|7137.4|7140.6|7137.8|7139.7|7136.9|2
1626461790000|2021-07-16 18:56:30|7140.6|7137.8|7139.7|7136.9|7140.6|7137.8|7139.6|7136.8|5
1626461810000|2021-07-16 18:56:50|7139.6|7136.8|7139.7|7136.9|7139.7|7136.9|7139.6|7136.8|4
1626461820000|2021-07-16 18:57:00|||||||||1
1626461830000|2021-07-16 18:57:10|7140.6|7137.8|7139.7|7136.9|7140.6|7137.8|7139.7|7136.9|0
1626461840000|2021-07-16 18:57:20|7140.2|7137.4|7140.6|7137.8|7140.6|7137.8|7139.7|7136.9|3
1626461850000|2021-07-16 18:57:30|||||||||1
1626461870000|2021-07-16 18:57:50|7140.7|7137.9|7142.2|7139.4|7142.7|7139.9|7140.7|7137.9|29
1626461880000|2021-07-16 18:58:00|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|27
1626461890000|2021-07-16 18:58:10|7143.7|7140.9|7142.8|7140|7145.7|7142.9|7142.7|7139.9|55
1626461900000|2021-07-16 18:58:20|7142.7|7139.9|7143.7|7140.9|7144.7|7141.9|7142.7|7139.9|5
1626461910000|2021-07-16 18:58:30|7143.8|7141|7143.8|7141|7143.8|7141|7143.7|7140.9|1
1626461920000|2021-07-16 18:58:40|7143.3|7140.5|7142.8|7140|7143.3|7140.5|7142.8|7140|1
1626461930000|2021-07-16 18:58:50|7142.7|7139.9|7142.7|7139.9|7142.8|7140|7142.7|7139.9|3
1626461940000|2021-07-16 18:59:00|7142.8|7140|7141.8|7139|7142.8|7140|7141.8|7139|0
1626461950000|2021-07-16 18:59:10|7142.2|7139.4|7141.8|7139|7142.2|7139.4|7141.8|7139|4
1626461980000|2021-07-16 18:59:40|7142.2|7139.4|7141.8|7139|7142.7|7139.9|7141.8|7139|2
1626462000000|2021-07-16 19:00:00|7141.7|7138.9|7140.8|7138|7141.8|7139|7140.8|7138|6
1626462010000|2021-07-16 19:00:10|7140.7|7137.9|7139.8|7137|7140.7|7137.9|7139.8|7137|3
1626462020000|2021-07-16 19:00:20|7140.7|7137.9|7140.8|7138|7140.8|7138|7139.8|7137|5
1626462030000|2021-07-16 19:00:30|7140.7|7137.9|7139.8|7137|7140.8|7138|7139.8|7137|0
1626462040000|2021-07-16 19:00:40|7139.7|7136.9|7139.8|7137|7139.8|7137|7139.7|7136.9|3
1626462050000|2021-07-16 19:00:50|7139.7|7136.9|7139.7|7136.9|7139.8|7137|7138.8|7136|3
1626462060000|2021-07-16 19:01:00|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|3
1626462070000|2021-07-16 19:01:10|7138.7|7135.9|7138.8|7136|7138.8|7136|7138.7|7135.9|7
1626462080000|2021-07-16 19:01:20|7139.7|7136.9|7139.2|7136.4|7139.7|7136.9|7138.8|7136|3
1626462090000|2021-07-16 19:01:30|7138.8|7136|7138.7|7135.9|7138.8|7136|7138.7|7135.9|4
1626462100000|2021-07-16 19:01:40|7138.2|7135.4|7137.7|7134.9|7138.2|7135.4|7137.7|7134.9|0
1626462110000|2021-07-16 19:01:50|7136.7|7133.9|7137.7|7134.9|7137.7|7134.9|7136.7|7133.9|1
1626462120000|2021-07-16 19:02:00|7137.8|7135|7137.7|7134.9|7137.8|7135|7137.7|7134.9|2
1626462130000|2021-07-16 19:02:10|7137.2|7134.4|7136.7|7133.9|7137.2|7134.4|7136.7|7133.9|0
1626462140000|2021-07-16 19:02:20|7136.8|7134|7136.8|7134|7137.7|7134.9|7136.7|7133.9|2
1626462150000|2021-07-16 19:02:30|7135.8|7133|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|7
1626462160000|2021-07-16 19:02:40|7135.8|7133|7135.7|7132.9|7135.8|7133|7135.7|7132.9|3
1626462170000|2021-07-16 19:02:50|7135.8|7133|7135.8|7133|7135.8|7133|7135.7|7132.9|6
1626462180000|2021-07-16 19:03:00|7135.7|7132.9|7136.7|7133.9|7136.8|7134|7135.7|7132.9|2
1626462190000|2021-07-16 19:03:10|7137.7|7134.9|7138.7|7135.9|7138.8|7136|7137.7|7134.9|7
1626462200000|2021-07-16 19:03:20|7137.8|7135|7137.8|7135|7137.8|7135|7137.7|7134.9|1
1626462210000|2021-07-16 19:03:30|7137.7|7134.9|7137.3|7134.5|7137.8|7135|7136.8|7134|0
1626462220000|2021-07-16 19:03:40|7136.8|7134|7136.7|7133.9|7136.8|7134|7136.7|7133.9|1
1626462230000|2021-07-16 19:03:50|7136.8|7134|7136.8|7134|7136.8|7134|7136.7|7133.9|4
1626462240000|2021-07-16 19:04:00|7136.7|7133.9|7136.7|7133.9|7136.8|7134|7136.7|7133.9|0
1626462250000|2021-07-16 19:04:10|7136.8|7134|7136.7|7133.9|7136.8|7134|7136.7|7133.9|0
1626462260000|2021-07-16 19:04:20|7136.8|7134|7137.7|7134.9|7138.2|7135.4|7136.7|7133.9|0
1626462270000|2021-07-16 19:04:30|7137.8|7135|7137.7|7134.9|7138.7|7135.9|7137.7|7134.9|10
1626462280000|2021-07-16 19:04:40|7137.8|7135|7137.7|7134.9|7137.8|7135|7137.7|7134.9|11
1626462290000|2021-07-16 19:04:50|7137.2|7134.4|7137.7|7134.9|7137.7|7134.9|7137.2|7134.4|0
1626462300000|2021-07-16 19:05:00|7137.3|7134.5|7137.8|7135|7137.8|7135|7137.3|7134.5|0
1626462310000|2021-07-16 19:05:10|7137.7|7134.9|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|1
1626462320000|2021-07-16 19:05:20|7138.8|7136|7138.7|7135.9|7138.8|7136|7138.7|7135.9|1
1626462330000|2021-07-16 19:05:30|7138.2|7135.4|7139.7|7136.9|7140.7|7137.9|7138.2|7135.4|7
1626462340000|2021-07-16 19:05:40|7139.8|7137|7139.7|7136.9|7139.8|7137|7139.7|7136.9|0
1626462350000|2021-07-16 19:05:50|7139.6|7136.8|7139.2|7136.4|7139.7|7136.9|7138.7|7135.9|3
1626462360000|2021-07-16 19:06:00|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|2
1626462380000|2021-07-16 19:06:20|||||||||2
1626462390000|2021-07-16 19:06:30|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|6
1626462400000|2021-07-16 19:06:40|7139.6|7136.8|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|3
1626462410000|2021-07-16 19:06:50|||||||||1
1626462420000|2021-07-16 19:07:00|||||||||1
1626462440000|2021-07-16 19:07:20|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|2
1626462450000|2021-07-16 19:07:30|7137.7|7134.9|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|3
1626462470000|2021-07-16 19:07:50|7138.6|7135.8|7138.7|7135.9|7138.7|7135.9|7138.6|7135.8|7
1626462480000|2021-07-16 19:08:00|7138.2|7135.4|7138.7|7135.9|7138.7|7135.9|7138.2|7135.4|2
1626462490000|2021-07-16 19:08:10|7138.6|7135.8|7138.7|7135.9|7138.7|7135.9|7138.6|7135.8|0
1626462500000|2021-07-16 19:08:20|7137.7|7134.9|7137.7|7134.9|7138.7|7135.9|7137.7|7134.9|2
1626462520000|2021-07-16 19:08:40|7137.6|7134.8|7136.7|7133.9|7137.6|7134.8|7136.7|7133.9|3
1626462530000|2021-07-16 19:08:50|7135.7|7132.9|7133.7|7130.9|7135.7|7132.9|7133.7|7130.9|11
1626462540000|2021-07-16 19:09:00|||||||||1
1626462550000|2021-07-16 19:09:10|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7133.7|7130.9|8
1626462560000|2021-07-16 19:09:20|7134.6|7131.8|7133.7|7130.9|7134.6|7131.8|7133.7|7130.9|2
1626462570000|2021-07-16 19:09:30|7134.7|7131.9|7133.7|7130.9|7134.7|7131.9|7133.7|7130.9|1
1626462580000|2021-07-16 19:09:40|||||||||4
1626462590000|2021-07-16 19:09:50|7134.6|7131.8|7134.7|7131.9|7134.7|7131.9|7134.6|7131.8|4
1626462600000|2021-07-16 19:10:00|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7134.7|7131.9|11
1626462610000|2021-07-16 19:10:10|7136.2|7133.4|7136.7|7133.9|7136.7|7133.9|7136.2|7133.4|5
1626462630000|2021-07-16 19:10:30|7135.7|7132.9|7136.7|7133.9|7136.7|7133.9|7135.7|7132.9|3
1626462640000|2021-07-16 19:10:40|7136.6|7133.8|7135.7|7132.9|7136.6|7133.8|7135.7|7132.9|5
1626462660000|2021-07-16 19:11:00|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|2
1626462670000|2021-07-16 19:11:10|||||||||1
1626462680000|2021-07-16 19:11:20|7135.7|7132.9|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|1
1626462690000|2021-07-16 19:11:30|7135.2|7132.4|7134.7|7131.9|7135.7|7132.9|7133.7|7130.9|12
1626462700000|2021-07-16 19:11:40|7135.1|7132.3|7135.2|7132.4|7135.7|7132.9|7134.7|7131.9|1
1626462710000|2021-07-16 19:11:50|7134.7|7131.9|7135.2|7132.4|7135.6|7132.8|7134.7|7131.9|2
1626462720000|2021-07-16 19:12:00|7135.6|7132.8|7134.7|7131.9|7135.6|7132.8|7134.7|7131.9|0
1626462730000|2021-07-16 19:12:10|7135.7|7132.9|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|3
1626462740000|2021-07-16 19:12:20|7135.6|7132.8|7135.7|7132.9|7135.7|7132.9|7135.6|7132.8|1
1626462760000|2021-07-16 19:12:40|7135.6|7132.8|7134.7|7131.9|7135.6|7132.8|7134.7|7131.9|2
1626462780000|2021-07-16 19:13:00|7134.2|7131.4|7133.7|7130.9|7134.7|7131.9|7133.7|7130.9|0
1626462800000|2021-07-16 19:13:20|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|2
1626462810000|2021-07-16 19:13:30|7134.6|7131.8|7133.7|7130.9|7134.6|7131.8|7133.7|7130.9|0
1626462820000|2021-07-16 19:13:40|7133.6|7130.8|7133.7|7130.9|7133.7|7130.9|7133.6|7130.8|2
1626462830000|2021-07-16 19:13:50|7134.2|7131.4|7133.7|7130.9|7134.2|7131.4|7133.7|7130.9|0
1626462840000|2021-07-16 19:14:00|7133.6|7130.8|7133.7|7130.9|7133.7|7130.9|7133.6|7130.8|5
1626462850000|2021-07-16 19:14:10|||||||||6
1626462860000|2021-07-16 19:14:20|7133.8|7131|7135.7|7132.9|7135.7|7132.9|7133.8|7131|14
1626462870000|2021-07-16 19:14:30|7135.2|7132.4|7135.7|7132.9|7135.7|7132.9|7135.2|7132.4|2
1626462880000|2021-07-16 19:14:40|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|3
1626462890000|2021-07-16 19:14:50|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.2|7132.4|11
1626462900000|2021-07-16 19:15:00|7135.2|7132.4|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|2
1626462930000|2021-07-16 19:15:30|7134.8|7132|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|2
1626462940000|2021-07-16 19:15:40|7135.2|7132.4|7135.7|7132.9|7135.7|7132.9|7135.2|7132.4|2
1626462950000|2021-07-16 19:15:50|7134.7|7131.9|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|0
1626462970000|2021-07-16 19:16:10|||||||||10
1626462990000|2021-07-16 19:16:30|7134.6|7131.8|7135.7|7132.9|7135.7|7132.9|7134.6|7131.8|1
1626463030000|2021-07-16 19:17:10|||||||||1
1626463040000|2021-07-16 19:17:20|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|7
1626463050000|2021-07-16 19:17:30|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|1
1626463060000|2021-07-16 19:17:40|7134.7|7131.9|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|1
1626463070000|2021-07-16 19:17:50|7134.6|7131.8|7133.7|7130.9|7134.6|7131.8|7133.7|7130.9|5
1626463080000|2021-07-16 19:18:00|7134.7|7131.9|7133.7|7130.9|7134.7|7131.9|7133.7|7130.9|8
1626463090000|2021-07-16 19:18:10|||||||||4
1626463110000|2021-07-16 19:18:30|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7133.7|7130.9|1
1626463120000|2021-07-16 19:18:40|||||||||9
1626463140000|2021-07-16 19:19:00|7133.7|7130.9|7133.7|7130.9|7133.8|7131|7133.7|7130.9|5
1626463150000|2021-07-16 19:19:10|7134.6|7131.8|7133.7|7130.9|7134.7|7131.9|7133.6|7130.8|5
1626463160000|2021-07-16 19:19:20|7133.6|7130.8|7134.7|7131.9|7134.7|7131.9|7133.6|7130.8|0
1626463170000|2021-07-16 19:19:30|7134.6|7131.8|7133.7|7130.9|7134.7|7131.9|7133.6|7130.8|1
1626463180000|2021-07-16 19:19:40|7133.6|7130.8|7133.7|7130.9|7133.7|7130.9|7133.6|7130.8|0
1626463190000|2021-07-16 19:19:50|7133.6|7130.8|7133.6|7130.8|7133.7|7130.9|7133.6|7130.8|6
1626463200000|2021-07-16 19:20:00|7133.7|7130.9|7133.6|7130.8|7133.7|7130.9|7133.6|7130.8|0
1626463210000|2021-07-16 19:20:10|7133.7|7130.9|7133.6|7130.8|7133.7|7130.9|7133.6|7130.8|4
1626463220000|2021-07-16 19:20:20|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.6|7130.8|0
1626463230000|2021-07-16 19:20:30|7133.6|7130.8|7132.7|7129.9|7133.6|7130.8|7132.7|7129.9|3
1626463240000|2021-07-16 19:20:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|6
1626463250000|2021-07-16 19:20:50|7133.6|7130.8|7133.7|7130.9|7133.7|7130.9|7133.6|7130.8|0
1626463260000|2021-07-16 19:21:00|7133.6|7130.8|7133.6|7130.8|7133.7|7130.9|7133.6|7130.8|0
1626463270000|2021-07-16 19:21:10|7133.7|7130.9|7133.6|7130.8|7133.7|7130.9|7133.6|7130.8|0
1626463280000|2021-07-16 19:21:20|7132.7|7129.9|7131.7|7128.9|7132.7|7129.9|7131.7|7128.9|9
1626463290000|2021-07-16 19:21:30|7131.6|7128.8|7131.7|7128.9|7131.7|7128.9|7130.7|7127.9|16
1626463300000|2021-07-16 19:21:40|7132.6|7129.8|7132.7|7129.9|7132.7|7129.9|7132.6|7129.8|9
1626463310000|2021-07-16 19:21:50|7132.6|7129.8|7132.7|7129.9|7132.7|7129.9|7132.2|7129.4|1
1626463320000|2021-07-16 19:22:00|7133.1|7130.3|7133.7|7130.9|7133.7|7130.9|7132.7|7129.9|3
1626463350000|2021-07-16 19:22:30|7133.6|7130.8|7133.7|7130.9|7133.7|7130.9|7133.6|7130.8|3
1626463360000|2021-07-16 19:22:40|7133.6|7130.8|7133.7|7130.9|7133.7|7130.9|7133.6|7130.8|0
1626463370000|2021-07-16 19:22:50|7133.6|7130.8|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|0
1626463390000|2021-07-16 19:23:10|7133.6|7130.8|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|4
1626463400000|2021-07-16 19:23:20|7133.2|7130.4|7133.6|7130.8|7133.7|7130.9|7133.1|7130.3|3
1626463410000|2021-07-16 19:23:30|7133.7|7130.9|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|0
1626463420000|2021-07-16 19:23:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.6|7130.8|0
1626463430000|2021-07-16 19:23:50|7133.6|7130.8|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|5
1626463440000|2021-07-16 19:24:00|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|1
1626463450000|2021-07-16 19:24:10|7132.7|7129.9|7129.7|7126.9|7132.7|7129.9|7128.7|7125.9|24
1626463460000|2021-07-16 19:24:20|7129.6|7126.8|7128.6|7125.8|7129.6|7126.8|7128.6|7125.8|6
1626463470000|2021-07-16 19:24:30|7128.7|7125.9|7128.6|7125.8|7128.7|7125.9|7128.2|7125.4|3
1626463480000|2021-07-16 19:24:40|7128.7|7125.9|7129.6|7126.8|7129.7|7126.9|7128.7|7125.9|5
1626463490000|2021-07-16 19:24:50|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.6|7126.8|3
1626463510000|2021-07-16 19:25:10|7129.6|7126.8|7127.7|7124.9|7129.6|7126.8|7127.7|7124.9|4
1626463530000|2021-07-16 19:25:30|7127.6|7124.8|7126.6|7123.8|7127.6|7124.8|7126.2|7123.4|23
1626463540000|2021-07-16 19:25:40|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|2
1626463550000|2021-07-16 19:25:50|7125.7|7122.9|7125.7|7122.9|7126.6|7123.8|7124.7|7121.9|11
1626463560000|2021-07-16 19:26:00|7125.6|7122.8|7126.6|7123.8|7126.6|7123.8|7125.6|7122.8|1
1626463570000|2021-07-16 19:26:10|7125.7|7122.9|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|0
1626463580000|2021-07-16 19:26:20|||||||||1
1626463590000|2021-07-16 19:26:30|7126.6|7123.8|7126.7|7123.9|7126.7|7123.9|7126.6|7123.8|1
1626463610000|2021-07-16 19:26:50|7126.1|7123.3|7125.7|7122.9|7126.1|7123.3|7124.7|7121.9|19
1626463620000|2021-07-16 19:27:00|7124.7|7121.9|7125.6|7122.8|7125.7|7122.9|7124.7|7121.9|8
1626463630000|2021-07-16 19:27:10|7125.7|7122.9|7125.6|7122.8|7125.7|7122.9|7124.7|7121.9|4
1626463640000|2021-07-16 19:27:20|7125.7|7122.9|7124.7|7121.9|7125.7|7122.9|7124.7|7121.9|10
1626463650000|2021-07-16 19:27:30|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|0
1626463660000|2021-07-16 19:27:40|7124.2|7121.4|7124.6|7121.8|7124.6|7121.8|7124.2|7121.4|2
1626463670000|2021-07-16 19:27:50|7124.2|7121.4|7124.2|7121.4|7124.6|7121.8|7123.7|7120.9|7
1626463690000|2021-07-16 19:28:10|7124.6|7121.8|7124.2|7121.4|7124.6|7121.8|7123.7|7120.9|11
1626463700000|2021-07-16 19:28:20|7122.1|7119.3|7121.6|7118.8|7122.1|7119.3|7120.6|7117.8|66
1626463710000|2021-07-16 19:28:30|7121.7|7118.9|7121.6|7118.8|7121.7|7118.9|7121.6|7118.8|43
1626463720000|2021-07-16 19:28:40|7122.1|7119.3|7121.7|7118.9|7122.1|7119.3|7121.6|7118.8|0
1626463730000|2021-07-16 19:28:50|7121.8|7119|7124.6|7121.8|7125.6|7122.8|7121.8|7119|65
1626463740000|2021-07-16 19:29:00|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|13
1626463750000|2021-07-16 19:29:10|7125.6|7122.8|7125.6|7122.8|7125.7|7122.9|7125.6|7122.8|0
1626463760000|2021-07-16 19:29:20|7125.7|7122.9|7124.7|7121.9|7125.7|7122.9|7124.7|7121.9|1
1626463770000|2021-07-16 19:29:30|7125.1|7122.3|7125.7|7122.9|7125.7|7122.9|7124.7|7121.9|0
1626463780000|2021-07-16 19:29:40|7127.2|7124.4|7129.8|7127|7129.8|7127|7127.2|7124.4|164
1626463790000|2021-07-16 19:29:50|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|32
1626463800000|2021-07-16 19:30:00|7130.8|7128|7131.3|7128.5|7131.8|7129|7130.8|7128|92
1626463810000|2021-07-16 19:30:10|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|9
1626463830000|2021-07-16 19:30:30|7131.9|7129.1|7133.9|7131.1|7134.8|7132|7131.9|7129.1|133
1626463840000|2021-07-16 19:30:40|7134.3|7131.5|7134.8|7132|7135.8|7133|7133.8|7131|125
1626463850000|2021-07-16 19:30:50|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|11
1626463860000|2021-07-16 19:31:00|7132.8|7130|7133.8|7131|7133.8|7131|7132.8|7130|3
1626463870000|2021-07-16 19:31:10|7132.8|7130|7132.4|7129.6|7132.8|7130|7131.8|7129|3
1626463880000|2021-07-16 19:31:20|7132.8|7130|7132.8|7130|7132.8|7130|7132.3|7129.5|5
1626463890000|2021-07-16 19:31:30|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1626463900000|2021-07-16 19:31:40|7130.8|7128|7129.8|7127|7130.8|7128|7129.8|7127|15
1626463910000|2021-07-16 19:31:50|7130.8|7128|7130.8|7128|7130.8|7128|7130.8|7128|2
1626463930000|2021-07-16 19:32:10|7130.3|7127.5|7129.8|7127|7130.3|7127.5|7129.8|7127|44
1626463940000|2021-07-16 19:32:20|||||||||1
1626463950000|2021-07-16 19:32:30|7129.3|7126.5|7128.8|7126|7129.8|7127|7128.8|7126|0
1626463960000|2021-07-16 19:32:40|7127.8|7125|7127.8|7125|7128.8|7126|7127.8|7125|1
1626463970000|2021-07-16 19:32:50|7128.8|7126|7128.8|7126|7129.8|7127|7127.8|7125|1
1626463980000|2021-07-16 19:33:00|7129.3|7126.5|7130.8|7128|7130.8|7128|7129.3|7126.5|1
1626463990000|2021-07-16 19:33:10|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|1
1626464000000|2021-07-16 19:33:20|7131.3|7128.5|7131.8|7129|7131.8|7129|7130.9|7128.1|7
1626464010000|2021-07-16 19:33:30|7131.4|7128.6|7130.8|7128|7131.8|7129|7130.8|7128|5
1626464020000|2021-07-16 19:33:40|7131.8|7129|7132.8|7130|7132.8|7130|7131.8|7129|3
1626464030000|2021-07-16 19:33:50|7132.9|7130.1|7133.3|7130.5|7133.8|7131|7132.9|7130.1|4
1626464040000|2021-07-16 19:34:00|7133.8|7131|7133.8|7131|7133.8|7131|7132.8|7130|0
1626464050000|2021-07-16 19:34:10|||||||||6
1626464060000|2021-07-16 19:34:20|||||||||2
1626464070000|2021-07-16 19:34:30|7134.8|7132|7134.3|7131.5|7134.8|7132|7133.8|7131|1
1626464080000|2021-07-16 19:34:40|7134.8|7132|7133.3|7130.5|7134.8|7132|7132.8|7130|10
1626464090000|2021-07-16 19:34:50|7132.8|7130|7133.8|7131|7133.8|7131|7131.8|7129|7
1626464110000|2021-07-16 19:35:10|7132.8|7130|7132.8|7130|7132.8|7130|7132.8|7130|2
1626464120000|2021-07-16 19:35:20|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|1
1626464130000|2021-07-16 19:35:30|||||||||1
1626464140000|2021-07-16 19:35:40|||||||||3
1626464160000|2021-07-16 19:36:00|7132.8|7130|7131.8|7129|7132.8|7130|7131.8|7129|1
1626464170000|2021-07-16 19:36:10|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|3
1626464180000|2021-07-16 19:36:20|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|0
1626464190000|2021-07-16 19:36:30|7131.4|7128.6|7131.8|7129|7131.8|7129|7131.4|7128.6|0
1626464200000|2021-07-16 19:36:40|||||||||2
1626464210000|2021-07-16 19:36:50|7131.3|7128.5|7130.8|7128|7131.3|7128.5|7130.8|7128|0
1626464220000|2021-07-16 19:37:00|7131.8|7129|7131.8|7129|7131.8|7129|7130.8|7128|2
1626464230000|2021-07-16 19:37:10|||||||||2
1626464260000|2021-07-16 19:37:40|7132.3|7129.5|7131.8|7129|7132.3|7129.5|7131.8|7129|0
1626464270000|2021-07-16 19:37:50|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|1
1626464280000|2021-07-16 19:38:00|7130.8|7128|7130.3|7127.5|7130.8|7128|7129.8|7127|14
1626464290000|2021-07-16 19:38:10|7130.8|7128|7128.8|7126|7130.8|7128|7128.8|7126|20
1626464300000|2021-07-16 19:38:20|7127.8|7125|7128.8|7126|7128.8|7126|7127.8|7125|27
1626464310000|2021-07-16 19:38:30|7128.7|7125.9|7127.8|7125|7128.7|7125.9|7127.8|7125|2
1626464320000|2021-07-16 19:38:40|7127.3|7124.5|7126.8|7124|7127.3|7124.5|7126.8|7124|2
1626464330000|2021-07-16 19:38:50|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|3
1626464340000|2021-07-16 19:39:00|7125.7|7122.9|7124.7|7121.9|7125.8|7123|7124.7|7121.9|7
1626464350000|2021-07-16 19:39:10|7124.8|7122|7124.7|7121.9|7124.8|7122|7123.7|7120.9|91
1626464360000|2021-07-16 19:39:20|||||||||5
1626464370000|2021-07-16 19:39:30|7123.7|7120.9|7125.7|7122.9|7125.7|7122.9|7123.7|7120.9|5
1626464380000|2021-07-16 19:39:40|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|37
1626464390000|2021-07-16 19:39:50|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|2
1626464400000|2021-07-16 19:40:00|||||||||3
1626464410000|2021-07-16 19:40:10|7125.8|7123|7125.8|7123|7125.8|7123|7125.7|7122.9|5
1626464420000|2021-07-16 19:40:20|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|1
1626464430000|2021-07-16 19:40:30|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|10
1626464440000|2021-07-16 19:40:40|7125.3|7122.5|7124.3|7121.5|7125.3|7122.5|7124.3|7121.5|0
1626464450000|2021-07-16 19:40:50|7123.8|7121|7124.3|7121.5|7124.3|7121.5|7123.7|7120.9|11
1626464460000|2021-07-16 19:41:00|7124.7|7121.9|7125.7|7122.9|7125.7|7122.9|7124.7|7121.9|17
1626464480000|2021-07-16 19:41:20|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|1
1626464490000|2021-07-16 19:41:30|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|1
1626464500000|2021-07-16 19:41:40|7124.8|7122|7126.3|7123.5|7126.3|7123.5|7124.8|7122|4
1626464510000|2021-07-16 19:41:50|7126.8|7124|7125.8|7123|7126.8|7124|7125.8|7123|0
1626464520000|2021-07-16 19:42:00|7126.3|7123.5|7124.8|7122|7126.3|7123.5|7124.8|7122|2
1626464530000|2021-07-16 19:42:10|7126.7|7123.9|7126.8|7124|7126.8|7124|7126.7|7123.9|24
1626464550000|2021-07-16 19:42:30|7128.8|7126|7130.8|7128|7131.8|7129|7128.8|7126|174
1626464560000|2021-07-16 19:42:40|7130.3|7127.5|7130.8|7128|7130.8|7128|7130.3|7127.5|7
1626464570000|2021-07-16 19:42:50|7130.3|7127.5|7130.8|7128|7130.8|7128|7130.3|7127.5|0
1626464580000|2021-07-16 19:43:00|7130.3|7127.5|7130.8|7128|7130.8|7128|7129.8|7127|0
1626464590000|2021-07-16 19:43:10|7130.9|7128.1|7131.8|7129|7131.8|7129|7130.8|7128|0
1626464600000|2021-07-16 19:43:20|7130.8|7128|7132.8|7130|7132.8|7130|7130.8|7128|12
1626464610000|2021-07-16 19:43:30|7132.9|7130.1|7133.3|7130.5|7133.3|7130.5|7132.8|7130|12
1626464620000|2021-07-16 19:43:40|7132.8|7130|7132.8|7130|7133.8|7131|7132.8|7130|4
1626464630000|2021-07-16 19:43:50|7132.3|7129.5|7132.4|7129.6|7132.8|7130|7131.8|7129|7
1626464640000|2021-07-16 19:44:00|7132.8|7130|7131.8|7129|7132.8|7130|7131.8|7129|0
1626464650000|2021-07-16 19:44:10|7132.3|7129.5|7131.8|7129|7132.3|7129.5|7131.8|7129|2
1626464670000|2021-07-16 19:44:30|7131.3|7128.5|7131.8|7129|7131.8|7129|7130.8|7128|2
1626464680000|2021-07-16 19:44:40|7131.7|7128.9|7131.8|7129|7131.8|7129|7131.7|7128.9|10
1626464700000|2021-07-16 19:45:00|||||||||15
1626464720000|2021-07-16 19:45:20|||||||||1
1626464730000|2021-07-16 19:45:30|7131.8|7129|7131.9|7129.1|7131.9|7129.1|7131.8|7129|41
1626464740000|2021-07-16 19:45:40|7132|7129.2|7132.9|7130.1|7132.9|7130.1|7132|7129.2|35
1626464750000|2021-07-16 19:45:50|7132.5|7129.7|7132.5|7129.7|7133|7130.2|7132|7129.2|1
1626464760000|2021-07-16 19:46:00|7132.4|7129.6|7132.5|7129.7|7133|7130.2|7132|7129.2|4
1626464770000|2021-07-16 19:46:10|7132.4|7129.6|7130.9|7128.1|7132.4|7129.6|7130.9|7128.1|317
1626464780000|2021-07-16 19:46:20|7131.8|7129|7131.9|7129.1|7131.9|7129.1|7131.8|7129|3
1626464800000|2021-07-16 19:46:40|7132.8|7130|7132.4|7129.6|7132.8|7130|7132.3|7129.5|1
1626464810000|2021-07-16 19:46:50|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|10
1626464820000|2021-07-16 19:47:00|7132.8|7130|7131.9|7129.1|7132.8|7130|7131.9|7129.1|0
1626464840000|2021-07-16 19:47:20|7132.3|7129.5|7132.9|7130.1|7132.9|7130.1|7132.3|7129.5|1
1626464860000|2021-07-16 19:47:40|7133.8|7131|7134.9|7132.1|7134.9|7132.1|7133.8|7131|11
1626464870000|2021-07-16 19:47:50|||||||||5
1626464880000|2021-07-16 19:48:00|7134.8|7132|7133.9|7131.1|7134.8|7132|7133.9|7131.1|2
1626464890000|2021-07-16 19:48:10|7134.4|7131.6|7134.9|7132.1|7135.9|7133.1|7134.3|7131.5|30
1626464900000|2021-07-16 19:48:20|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1626464910000|2021-07-16 19:48:30|7135.8|7133|7135.9|7133.1|7135.9|7133.1|7134.9|7132.1|10
1626464920000|2021-07-16 19:48:40|7135.8|7133|7134.9|7132.1|7135.8|7133|7134.9|7132.1|6
1626464930000|2021-07-16 19:48:50|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7134.9|7132.1|0
1626464940000|2021-07-16 19:49:00|7134.9|7132.1|7135.8|7133|7135.8|7133|7134.9|7132.1|1
1626464950000|2021-07-16 19:49:10|7135.9|7133.1|7135.8|7133|7135.9|7133.1|7135.8|7133|0
1626464960000|2021-07-16 19:49:20|7135.9|7133.1|7135.8|7133|7135.9|7133.1|7135.8|7133|0
1626464970000|2021-07-16 19:49:30|7135.3|7132.5|7135.4|7132.6|7135.9|7133.1|7134.9|7132.1|0
1626464980000|2021-07-16 19:49:40|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.4|7132.6|1
1626464990000|2021-07-16 19:49:50|7136.4|7133.6|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|1
1626465000000|2021-07-16 19:50:00|7136.9|7134.1|7134.9|7132.1|7138.8|7136|7134.8|7132|33
1626465010000|2021-07-16 19:50:10|7134.8|7132|7133.8|7131|7134.9|7132.1|7133.8|7131|13
1626465020000|2021-07-16 19:50:20|7133.9|7131.1|7134.8|7132|7134.9|7132.1|7133.9|7131.1|0
1626465030000|2021-07-16 19:50:30|7134.9|7132.1|7134.3|7131.5|7134.9|7132.1|7133.8|7131|0
1626465040000|2021-07-16 19:50:40|7133.8|7131|7134.3|7131.5|7134.3|7131.5|7133.8|7131|0
1626465050000|2021-07-16 19:50:50|7133.8|7131|7133.9|7131.1|7134.3|7131.5|7133.8|7131|0
1626465060000|2021-07-16 19:51:00|7134.3|7131.5|7133.9|7131.1|7134.9|7132.1|7133.9|7131.1|3
1626465070000|2021-07-16 19:51:10|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|0
1626465080000|2021-07-16 19:51:20|||||||||1
1626465090000|2021-07-16 19:51:30|7133.4|7130.6|7133.8|7131|7133.8|7131|7132.8|7130|8
1626465100000|2021-07-16 19:51:40|7134.3|7131.5|7133.9|7131.1|7134.3|7131.5|7133.9|7131.1|0
1626465110000|2021-07-16 19:51:50|7134.3|7131.5|7134.3|7131.5|7134.8|7132|7133.8|7131|6
1626465120000|2021-07-16 19:52:00|7133.9|7131.1|7133.8|7131|7133.9|7131.1|7133.8|7131|0
1626465140000|2021-07-16 19:52:20|7133.9|7131.1|7134.9|7132.1|7134.9|7132.1|7133.9|7131.1|0
1626465150000|2021-07-16 19:52:30|||||||||2
1626465160000|2021-07-16 19:52:40|7135.3|7132.5|7136.9|7134.1|7136.9|7134.1|7135.3|7132.5|2
1626465180000|2021-07-16 19:53:00|7137.8|7135|7137.9|7135.1|7137.9|7135.1|7137.8|7135|1
1626465190000|2021-07-16 19:53:10|7138.8|7136|7138.9|7136.1|7139.3|7136.5|7138.8|7136|0
1626465200000|2021-07-16 19:53:20|7138.8|7136|7137.9|7135.1|7138.8|7136|7137.9|7135.1|2
1626465210000|2021-07-16 19:53:30|7138.8|7136|7138.8|7136|7138.9|7136.1|7137.9|7135.1|6
1626465220000|2021-07-16 19:53:40|7138.4|7135.6|7138.8|7136|7138.9|7136.1|7138.4|7135.6|1
1626465230000|2021-07-16 19:53:50|7138.9|7136.1|7138.8|7136|7138.9|7136.1|7138.8|7136|1
1626465240000|2021-07-16 19:54:00|7138.9|7136.1|7138.8|7136|7138.9|7136.1|7138.8|7136|1
1626465250000|2021-07-16 19:54:10|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.8|7136|5
1626465260000|2021-07-16 19:54:20|7138.9|7136.1|7139.9|7137.1|7141|7138|7138.8|7136|365
1626465270000|2021-07-16 19:54:30|||||||||1
1626465280000|2021-07-16 19:54:40|7140|7137.2|7141|7138.2|7141|7138.2|7140|7137.2|16
1626465290000|2021-07-16 19:54:50|7140.9|7138.1|7142.9|7140.1|7143.4|7140.6|7140.9|7138.1|5
1626465300000|2021-07-16 19:55:00|7142.4|7139.6|7143|7140.2|7143.9|7141.1|7140.9|7138|29
1626465310000|2021-07-16 19:55:10|7142.9|7140.1|7143.9|7141.1|7143.9|7141.1|7142.9|7140.1|3
1626465330000|2021-07-16 19:55:30|7143.4|7140.6|7141.9|7139.1|7143.4|7140.6|7141.9|7139.1|3
1626465340000|2021-07-16 19:55:40|7141.4|7138.6|7141.9|7139.1|7141.9|7139.1|7140.9|7138.1|3
1626465350000|2021-07-16 19:55:50|7142.4|7139.6|7141.9|7139.1|7142.9|7140.1|7141.9|7139.1|2
1626465370000|2021-07-16 19:56:10|7142.4|7139.6|7141.5|7138.7|7142.4|7139.6|7141.5|7138.7|1
1626465380000|2021-07-16 19:56:20|7141.9|7139.1|7141|7138.2|7141.9|7139.1|7141|7138.2|0
1626465390000|2021-07-16 19:56:30|7140.9|7138.1|7140.4|7137.6|7140.9|7138.1|7140|7137.2|3
1626465400000|2021-07-16 19:56:40|7140|7137.2|7139.9|7137.1|7140|7137.2|7139.4|7136.6|2
1626465410000|2021-07-16 19:56:50|7140|7137.2|7140|7137.2|7140|7137.2|7139.9|7137.1|0
1626465420000|2021-07-16 19:57:00|7139.9|7137.1|7140.4|7137.6|7141|7138.2|7139.9|7137|2
1626465430000|2021-07-16 19:57:10|7140.5|7137.7|7140|7137.2|7140.9|7138.1|7140|7137.2|0
1626465440000|2021-07-16 19:57:20|7140.4|7137.6|7140|7137.2|7140.4|7137.6|7140|7137.2|0
1626465460000|2021-07-16 19:57:40|7140.9|7138.1|7140|7137.2|7140.9|7138.1|7140|7137.2|0
1626465480000|2021-07-16 19:58:00|7140.9|7138.1|7140.9|7138.1|7142|7138.6|7140.9|7138|5
1626465490000|2021-07-16 19:58:10|7140.4|7137.6|7140|7137.2|7140.4|7137.6|7140|7137.2|0
1626465520000|2021-07-16 19:58:40|7139.9|7137.1|7139.9|7137.1|7140|7137.2|7139.9|7137.1|4
1626465530000|2021-07-16 19:58:50|7140.4|7137.6|7140.4|7137.6|7141|7138.2|7140.4|7137.6|0
1626465540000|2021-07-16 19:59:00|7140.9|7138.1|7139|7136.2|7141|7138.2|7139|7136|16
1626465550000|2021-07-16 19:59:10|7139.9|7137.1|7138.9|7136.1|7139.9|7137.1|7138.9|7136.1|0
1626465560000|2021-07-16 19:59:20|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1626465570000|2021-07-16 19:59:30|7137.9|7135.1|7136.9|7134.1|7138|7135.2|7136.9|7134.1|6
1626465580000|2021-07-16 19:59:40|7137|7134.2|7139|7136.2|7139|7136.2|7137|7134.2|7
1626465590000|2021-07-16 19:59:50|7138.9|7136.1|7138.9|7136.1|7139|7136.2|7138.4|7135.6|13
1626465600000|2021-07-16 20:00:00|7139.8|7137|7139.8|7137|7139.8|7137|7138.8|7136|4
1626465620000|2021-07-16 20:00:20|7139.9|7137.1|7139.8|7137|7140.4|7137.6|7138.9|7136.1|9
1626465630000|2021-07-16 20:00:30|7139.9|7137.1|7138.9|7136.1|7139.9|7137.1|7138.9|7136.1|0
1626465640000|2021-07-16 20:00:40|7138.8|7136|7139.9|7137.1|7139.9|7137.1|7138.8|7135.9|4
1626465650000|2021-07-16 20:00:50|7140.3|7137.5|7139.8|7137|7140.9|7137.6|7139.8|7136.9|0
1626465660000|2021-07-16 20:01:00|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|2
1626465670000|2021-07-16 20:01:10|7139.8|7137|7138.3|7135.5|7139.8|7137|7137.8|7134.9|1
1626465680000|2021-07-16 20:01:20|7137.8|7135|7137.8|7135|7137.9|7135.1|7137.8|7135|0
1626465690000|2021-07-16 20:01:30|7137.9|7135.1|7138.8|7136|7138.8|7136|7137.8|7135|0
1626465700000|2021-07-16 20:01:40|7139.4|7136.6|7139.3|7136.5|7139.9|7136.6|7138.8|7135.9|1
1626465710000|2021-07-16 20:01:50|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|0
1626465720000|2021-07-16 20:02:00|7138.9|7136.1|7137.9|7135.1|7138.9|7136.1|7137.8|7135|102
1626465730000|2021-07-16 20:02:10|7137.8|7135|7137.8|7135|7137.9|7135.1|7137.8|7135|1
1626465740000|2021-07-16 20:02:20|7137.9|7135.1|7138.3|7135.5|7138.9|7136.1|7137.9|7135.1|0
1626465750000|2021-07-16 20:02:30|7138.4|7135.6|7138.3|7135.5|7138.9|7135.6|7137.9|7134.9|8
1626465760000|2021-07-16 20:02:40|7137.8|7135|7137.8|7135|7138.9|7136|7137.8|7134.9|87
1626465770000|2021-07-16 20:02:50|7137.9|7135.1|7137.8|7135|7137.9|7135.1|7137.8|7135|0
1626465780000|2021-07-16 20:03:00|7137.9|7135.1|7138.3|7135.5|7138.9|7135.6|7137.8|7134.9|0
1626465790000|2021-07-16 20:03:10|7137.8|7135|7138.3|7135.5|7138.9|7135.5|7137.8|7134.9|0
1626465800000|2021-07-16 20:03:20|7138.9|7134.9|7137.8|7135|7139|7135.5|7137.8|7134.9|0
1626465810000|2021-07-16 20:03:30|7137.9|7135.1|7138.3|7135.5|7138.9|7135.6|7137.9|7134.9|0
1626465820000|2021-07-16 20:03:40|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|0
1626465830000|2021-07-16 20:03:50|||||||||2
1626465840000|2021-07-16 20:04:00|7137.3|7134.5|7136.9|7134.1|7137.8|7135|7136.9|7134.1|1
1626465860000|2021-07-16 20:04:20|7137.3|7134.5|7136.9|7134.1|7137.8|7135|7136.9|7134.1|0
1626465870000|2021-07-16 20:04:30|7136.8|7134|7136.3|7133.5|7136.8|7134|7136.3|7133.5|1
1626465880000|2021-07-16 20:04:40|7136.9|7132.9|7136.3|7133.5|7136.9|7134|7136.3|7132.9|3
1626465890000|2021-07-16 20:04:50|7136.9|7132.9|7135.8|7133|7136.9|7133.6|7135.3|7132.5|1
1626465900000|2021-07-16 20:05:00|7135.3|7132.5|7129.8|7127|7135.3|7132.5|7128.4|7125.4|19
1626465910000|2021-07-16 20:05:10|7128.8|7126|7127.8|7125|7128.8|7126|7125.8|7123|6
1626465920000|2021-07-16 20:05:20|7127.9|7125.1|7128.8|7126|7128.8|7126|7127.9|7125.1|8
1626465930000|2021-07-16 20:05:30|7128.4|7125.6|7127.8|7125|7128.9|7125.6|7127.8|7124.9|1
1626465940000|2021-07-16 20:05:40|7128.5|7124.5|7128.8|7126|7128.9|7126|7128.3|7124.4|0
1626465950000|2021-07-16 20:05:50|7128.3|7125.5|7127.8|7125|7128.9|7125.5|7127.8|7124.9|0
1626465960000|2021-07-16 20:06:00|7128.3|7125.5|7127.8|7125|7128.9|7125.5|7127.8|7124.9|10
1626465970000|2021-07-16 20:06:10|7127.9|7125.1|7129.3|7126.5|7129.3|7126.5|7127.8|7125|1
1626465980000|2021-07-16 20:06:20|7128.8|7126|7128.8|7126|7128.8|7126|7128.8|7126|0
1626466000000|2021-07-16 20:06:40|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|0
1626466010000|2021-07-16 20:06:50|7128.8|7126|7128.8|7126|7128.9|7126.1|7128.8|7126|2
1626466020000|2021-07-16 20:07:00|7128.9|7126.1|7127.8|7125|7128.9|7126.1|7127.8|7125|32
1626466050000|2021-07-16 20:07:30|7127.9|7125.1|7128.8|7126|7128.8|7126|7127.9|7125.1|2
1626466060000|2021-07-16 20:07:40|7128.9|7126.1|7128.3|7125.5|7128.9|7126.1|7127.8|7124.5|12
1626466070000|2021-07-16 20:07:50|||||||||3
1626466080000|2021-07-16 20:08:00|7127.8|7125|7127.8|7125|7128.9|7125.5|7127.3|7123.9|37
1626466090000|2021-07-16 20:08:10|7127.3|7124.5|7127.3|7124.5|7128.9|7125|7126.8|7124|26
1626466100000|2021-07-16 20:08:20|7127.4|7124.6|7123.7|7120.9|7127.8|7125|7123.7|7120.8|133
1626466110000|2021-07-16 20:08:30|||||||||4
1626466120000|2021-07-16 20:08:40|7124.2|7121.4|7123.7|7120.9|7124.2|7121.4|7123.7|7120.9|2
1626466130000|2021-07-16 20:08:50|||||||||1
1626466140000|2021-07-16 20:09:00|7124.2|7121.4|7124.7|7121.9|7126.2|7123.4|7124.2|7121.4|2
1626466150000|2021-07-16 20:09:10|7124.6|7121.8|7124.8|7120.8|7124.8|7121.9|7124.2|7120.8|4
1626466160000|2021-07-16 20:09:20|7124.2|7121.4|7124.7|7121.9|7124.7|7121.9|7124.2|7121.4|0
1626466170000|2021-07-16 20:09:30|7125.2|7122.4|7125.7|7122.9|7125.7|7122.9|7125.2|7122.4|0
1626466200000|2021-07-16 20:10:00|||||||||4
1626466210000|2021-07-16 20:10:10|7126.8|7122.8|7125.7|7122.9|7127.3|7123.9|7125.7|7122.8|12
1626466220000|2021-07-16 20:10:20|7126.2|7123.4|7126.2|7123.4|7126.7|7123.9|7125.7|7122.9|1
1626466230000|2021-07-16 20:10:30|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|0
1626466240000|2021-07-16 20:10:40|7126.2|7123.4|7125.2|7122.4|7126.2|7123.4|7125.2|7122.4|12
1626466250000|2021-07-16 20:10:50|7125.8|7121.8|7125.7|7122.9|7125.8|7122.9|7125.2|7121.8|0
1626466260000|2021-07-16 20:11:00|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|0
1626466270000|2021-07-16 20:11:10|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|8
1626466280000|2021-07-16 20:11:20|7125.8|7121.8|7124.7|7121.9|7125.8|7121.9|7124.7|7121.8|4
1626466290000|2021-07-16 20:11:30|7125.2|7122.4|7125.8|7121.8|7125.8|7122.4|7125.2|7121.8|0
1626466300000|2021-07-16 20:11:40|7125.2|7122.4|7125.8|7121.8|7125.8|7122.9|7124.7|7121.8|0
1626466310000|2021-07-16 20:11:50|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|0
1626466320000|2021-07-16 20:12:00|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|0
1626466330000|2021-07-16 20:12:10|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|0
1626466340000|2021-07-16 20:12:20|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|0
1626466350000|2021-07-16 20:12:30|||||||||1
1626466360000|2021-07-16 20:12:40|7126.2|7123.4|7126.7|7123.9|7126.7|7123.9|7125.8|7123|1
1626466370000|2021-07-16 20:12:50|7126.2|7123.4|7126.7|7123.9|7126.7|7123.9|7126.2|7123.4|0
1626466380000|2021-07-16 20:13:00|7126.2|7123.4|7125.7|7122.9|7126.2|7123.4|7125.7|7122.9|0
1626466420000|2021-07-16 20:13:40|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|0
1626466430000|2021-07-16 20:13:50|7125.7|7122.9|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|0
1626466450000|2021-07-16 20:14:10|7127.2|7124.4|7127.7|7124.9|7127.7|7124.9|7126.7|7123.9|1
1626466470000|2021-07-16 20:14:30|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|0
1626466480000|2021-07-16 20:14:40|||||||||11
1626466530000|2021-07-16 20:15:30|||||||||1
1626466540000|2021-07-16 20:15:40|7125.7|7122.9|7128.2|7125.4|7128.7|7125.9|7125.7|7122.9|1
1626466550000|2021-07-16 20:15:50|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|0
1626466590000|2021-07-16 20:16:30|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|0
1626466600000|2021-07-16 20:16:40|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|0
1626466610000|2021-07-16 20:16:50|7128.2|7125.4|7127.7|7124.9|7128.2|7125.4|7127.7|7124.9|0
1626466620000|2021-07-16 20:17:00|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|1
1626466630000|2021-07-16 20:17:10|||||||||1
1626466640000|2021-07-16 20:17:20|||||||||5
1626466660000|2021-07-16 20:17:40|7126.2|7123.4|7125.7|7122.9|7126.2|7123.4|7125.7|7122.9|0
1626466680000|2021-07-16 20:18:00|7126.2|7123.4|7125.7|7122.9|7126.2|7123.4|7125.7|7122.9|0
1626466710000|2021-07-16 20:18:30|7126.2|7123.4|7126.7|7123.9|7126.7|7123.9|7126.2|7123.4|0
1626466760000|2021-07-16 20:19:20|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|1
1626466770000|2021-07-16 20:19:30|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|1
1626466780000|2021-07-16 20:19:40|||||||||5
1626466850000|2021-07-16 20:20:50|||||||||10
1626466860000|2021-07-16 20:21:00|||||||||6
1626466870000|2021-07-16 20:21:10|||||||||2
1626466900000|2021-07-16 20:21:40|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|0
1626466910000|2021-07-16 20:21:50|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|10
1626466920000|2021-07-16 20:22:00|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|0
1626466930000|2021-07-16 20:22:10|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|0
1626466940000|2021-07-16 20:22:20|||||||||1
1626466960000|2021-07-16 20:22:40|7127.7|7124.9|7128.7|7125.9|7128.7|7125.9|7127.7|7124.9|0
1626466980000|2021-07-16 20:23:00|7129.2|7126.4|7129.7|7126.9|7129.7|7126.9|7129.2|7126.4|1
1626466990000|2021-07-16 20:23:10|||||||||2
1626467020000|2021-07-16 20:23:40|7129.2|7126.4|7129.7|7126.9|7129.7|7126.9|7129.2|7126.4|2
1626467040000|2021-07-16 20:24:00|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|1
1626467050000|2021-07-16 20:24:10|7129.7|7126.9|7129.2|7126.4|7129.7|7126.9|7129.2|7126.4|0
1626467060000|2021-07-16 20:24:20|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|1
1626467070000|2021-07-16 20:24:30|7128.6|7125.8|7127.7|7124.9|7128.6|7125.8|7127.2|7124.4|6
1626467080000|2021-07-16 20:24:40|7127.6|7124.8|7127.7|7124.9|7127.7|7124.9|7127.6|7124.8|0
1626467100000|2021-07-16 20:25:00|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|2
1626467110000|2021-07-16 20:25:10|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.6|7123.8|4
1626467120000|2021-07-16 20:25:20|7126.6|7123.8|7126.6|7123.8|7126.7|7123.9|7126.6|7123.8|92
1626467130000|2021-07-16 20:25:30|7126.7|7123.9|7128.8|7126|7128.8|7126|7126.7|7123.9|11
1626467150000|2021-07-16 20:25:50|7128.3|7125.5|7127.9|7125.1|7128.3|7125.5|7127.8|7125|3
1626467160000|2021-07-16 20:26:00|7128.3|7125.5|7127.8|7125|7128.3|7125.5|7127.8|7125|3
1626467170000|2021-07-16 20:26:10|7127.3|7124.5|7126.8|7124|7127.3|7124.5|7126.8|7124|0
1626467220000|2021-07-16 20:27:00|7125.9|7123.1|7125.8|7123|7125.9|7123.1|7125.8|7123|0
1626467230000|2021-07-16 20:27:10|||||||||4
1626467250000|2021-07-16 20:27:30|7125.4|7122.6|7125.8|7123|7125.8|7123|7125.4|7122.6|3
1626467260000|2021-07-16 20:27:40|7124.9|7122.1|7124.8|7122|7124.9|7122.1|7124.8|7122|0
1626467280000|2021-07-16 20:28:00|7125.8|7123|7126.3|7123.5|7126.9|7124|7125.8|7122.9|0
1626467290000|2021-07-16 20:28:10|7126.8|7124|7126.3|7123.5|7126.8|7124|7126.3|7123.5|0
1626467300000|2021-07-16 20:28:20|7126.8|7124|7126.8|7124|7126.8|7124|7126.3|7123.5|0
1626467310000|2021-07-16 20:28:30|7126.3|7123.5|7126.8|7124|7126.8|7124|7126.3|7123.5|0
1626467320000|2021-07-16 20:28:40|7126.3|7123.5|7126.8|7124|7126.9|7124|7126.3|7122.9|5
1626467330000|2021-07-16 20:28:50|7126.3|7123.5|7127.8|7125|7127.8|7125|7126.3|7122.9|0
1626467340000|2021-07-16 20:29:00|7127.3|7124.5|7125.8|7123|7127.3|7124.5|7125.8|7123|10
1626467360000|2021-07-16 20:29:20|7126.3|7123.5|7126.9|7124.1|7126.9|7124.1|7126.3|7123.5|3
1626467370000|2021-07-16 20:29:30|7127.8|7125|7126.8|7124|7127.8|7125|7126.8|7124|0
1626467380000|2021-07-16 20:29:40|7126.9|7124.1|7127.8|7125|7127.8|7125|7126.9|7124.1|4
1626467390000|2021-07-16 20:29:50|7127.4|7124.6|7127.3|7124.5|7127.4|7124.6|7127.3|7124.5|0
1626467400000|2021-07-16 20:30:00|7126.8|7124|7126.9|7124.1|7126.9|7124.1|7126.8|7124|4
1626467410000|2021-07-16 20:30:10|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|3
1626467420000|2021-07-16 20:30:20|7126.3|7123.5|7126.9|7122.9|7126.9|7123.5|7126.3|7122.9|5
1626467430000|2021-07-16 20:30:30|7126.4|7123.6|7125.8|7123|7126.8|7124|7125.8|7123|5
1626467450000|2021-07-16 20:30:50|||||||||4
1626467460000|2021-07-16 20:31:00|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|10
1626467470000|2021-07-16 20:31:10|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1626467480000|2021-07-16 20:31:20|||||||||5
1626467490000|2021-07-16 20:31:30|7124.8|7122|7125.8|7123|7125.8|7123|7124.8|7122|0
1626467500000|2021-07-16 20:31:40|7124.8|7122|7125.8|7123|7125.8|7123|7124.8|7122|3
1626467520000|2021-07-16 20:32:00|7124.9|7122.1|7124.8|7122|7124.9|7122.1|7124.8|7122|6
1626467530000|2021-07-16 20:32:10|7125.5|7121.5|7124.9|7122.1|7125.8|7123|7124.9|7121.5|0
1626467540000|2021-07-16 20:32:20|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1626467560000|2021-07-16 20:32:40|||||||||1
1626467600000|2021-07-16 20:33:20|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|0
1626467620000|2021-07-16 20:33:40|7124.4|7121.6|7123.8|7121|7124.4|7121.6|7123.8|7121|2
1626467630000|2021-07-16 20:33:50|||||||||1
1626467640000|2021-07-16 20:34:00|7124.9|7120.9|7124.8|7122|7124.9|7122|7123.8|7120.9|4
1626467650000|2021-07-16 20:34:10|7124.9|7122.1|7125.8|7123|7125.8|7123|7124.9|7122.1|2
1626467660000|2021-07-16 20:34:20|||||||||1
1626467680000|2021-07-16 20:34:40|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|1
1626467690000|2021-07-16 20:34:50|7124.9|7122.1|7124.9|7122.1|7125.4|7122.6|7124.9|7122.1|0
1626467700000|2021-07-16 20:35:00|7124.8|7122|7125.9|7121.9|7126.4|7123|7124.8|7121.5|8
1626467710000|2021-07-16 20:35:10|7125.3|7122.5|7124.8|7122|7125.3|7122.5|7124.8|7122|0
1626467720000|2021-07-16 20:35:20|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|0
1626467730000|2021-07-16 20:35:30|||||||||2
1626467790000|2021-07-16 20:36:30|7124.7|7121.9|7123.8|7121|7124.7|7121.9|7122.9|7120.1|7
1626467800000|2021-07-16 20:36:40|7123.4|7120.6|7122.9|7120.1|7123.4|7120.6|7122.9|7120.1|0
1626467810000|2021-07-16 20:36:50|||||||||2
1626467820000|2021-07-16 20:37:00|7122.4|7119.6|7121.9|7119.1|7122.4|7119.6|7121.9|7119.1|4
1626467830000|2021-07-16 20:37:10|7122.8|7120|7123.8|7121|7123.8|7121|7122.8|7120|1
1626467840000|2021-07-16 20:37:20|7123.9|7121.1|7123.9|7119.9|7124.8|7122|7123.3|7119.9|23
1626467850000|2021-07-16 20:37:30|7122.3|7119.5|7122.3|7119.5|7123.3|7120.5|7121.8|7119|24
1626467860000|2021-07-16 20:37:40|7121.4|7118.6|7121.8|7119|7121.8|7119|7121.4|7118.6|10
1626467870000|2021-07-16 20:37:50|||||||||1
1626467890000|2021-07-16 20:38:10|7121.9|7119.1|7122.8|7120|7122.8|7120|7121.8|7119|2
1626467960000|2021-07-16 20:39:20|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|0
1626467970000|2021-07-16 20:39:30|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|1
1626467980000|2021-07-16 20:39:40|7122.9|7118.9|7122.9|7118.9|7122.9|7118.9|7122.9|7118.9|0
1626467990000|2021-07-16 20:39:50|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7121.9|7119.1|0
1626468000000|2021-07-16 20:40:00|7122.8|7120|7121.8|7119|7122.8|7120|7121.8|7119|5
1626468010000|2021-07-16 20:40:10|7122.9|7118.9|7120.9|7118.1|7122.9|7119|7120.9|7118.1|17
1626468030000|2021-07-16 20:40:30|7121.4|7117.4|7120.8|7118|7121.4|7118|7120.8|7117.4|11
1626468040000|2021-07-16 20:40:40|||||||||7
1626468050000|2021-07-16 20:40:50|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|2
1626468070000|2021-07-16 20:41:10|||||||||1
1626468080000|2021-07-16 20:41:20|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|2
1626468120000|2021-07-16 20:42:00|7119.9|7117.1|7118.9|7116.1|7119.9|7117.1|7118.9|7116.1|7
1626468140000|2021-07-16 20:42:20|||||||||1
1626468150000|2021-07-16 20:42:30|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|2
1626468160000|2021-07-16 20:42:40|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|0
1626468190000|2021-07-16 20:43:10|7119.8|7117|7119.9|7117.1|7119.9|7117.1|7119.8|7117|1
1626468200000|2021-07-16 20:43:20|7120.8|7118|7119.8|7117|7120.8|7118|7119.8|7117|2
1626468210000|2021-07-16 20:43:30|7120.9|7116.9|7120.9|7116.9|7120.9|7116.9|7120.9|7116.9|0
1626468220000|2021-07-16 20:43:40|7120.8|7118|7121.8|7119|7121.9|7119|7120.8|7117.5|0
1626468280000|2021-07-16 20:44:40|||||||||1
1626468290000|2021-07-16 20:44:50|||||||||2
1626468300000|2021-07-16 20:45:00|7121.3|7118.5|7120.8|7118|7122.4|7119|7120.8|7117.9|5
1626468310000|2021-07-16 20:45:10|7118.8|7116|7119.7|7116.9|7119.9|7116.9|7118.8|7115.5|0
1626468320000|2021-07-16 20:45:20|7119.8|7117|7119.8|7117|7119.8|7117|7119.7|7116.9|2
1626468340000|2021-07-16 20:45:40|7120.5|7116.5|7120.8|7118|7121.4|7118|7119.8|7116.5|2
1626468350000|2021-07-16 20:45:50|7119.8|7117|7120.8|7118|7120.8|7118|7119.8|7117|0
1626468360000|2021-07-16 20:46:00|7120.5|7116.5|7119.7|7116.9|7120.5|7117|7119.2|7115.8|3
1626468370000|2021-07-16 20:46:10|7120.4|7116.4|7120.4|7116.4|7120.4|7116.4|7120.4|7116.4|4
1626468380000|2021-07-16 20:46:20|7119.7|7116.9|7118.7|7115.9|7120.8|7117.5|7118.7|7115.9|30
1626468400000|2021-07-16 20:46:40|7119.8|7115.8|7119.8|7115.8|7119.8|7115.8|7119.8|7115.8|0
1626468410000|2021-07-16 20:46:50|7119.3|7116.5|7119.7|7116.9|7120.8|7117.9|7119.3|7116.5|1
1626468430000|2021-07-16 20:47:10|7120.3|7116.3|7120.3|7116.3|7120.3|7116.3|7120.3|7116.3|4
1626468440000|2021-07-16 20:47:20|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|0
1626468450000|2021-07-16 20:47:30|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.2|7116.4|0
1626468460000|2021-07-16 20:47:40|7119.2|7116.4|7118.7|7115.9|7119.2|7116.4|7118.7|7115.9|6
1626468480000|2021-07-16 20:48:00|7119.2|7116.4|7119.7|7116.9|7119.7|7116.9|7119.2|7116.4|11
1626468490000|2021-07-16 20:48:10|||||||||1
1626468510000|2021-07-16 20:48:30|7118.7|7115.9|7119.8|7115.8|7119.8|7115.9|7118.7|7115.8|0
1626468520000|2021-07-16 20:48:40|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|0
1626468530000|2021-07-16 20:48:50|7119.2|7116.4|7118.8|7116|7119.2|7116.4|7118.8|7116|1
1626468540000|2021-07-16 20:49:00|7117.9|7115.1|7117.4|7113.4|7118.3|7115.5|7116.7|7113.4|12
1626468550000|2021-07-16 20:49:10|7116.4|7112.4|7110.7|7107.9|7116.4|7113|7110.7|7107.9|19
1626468560000|2021-07-16 20:49:20|||||||||14
1626468570000|2021-07-16 20:49:30|7111.4|7107.4|7111.4|7107.4|7111.8|7108.9|7110.7|7107.4|9
1626468590000|2021-07-16 20:49:50|7112.3|7108.3|7111.7|7108.9|7112.4|7108.9|7110.8|7108|0
1626468600000|2021-07-16 20:50:00|7112.8|7108.8|7114.4|7110.4|7114.4|7110.4|7112.2|7108.8|12
1626468610000|2021-07-16 20:50:10|||||||||1
1626468620000|2021-07-16 20:50:20|7113.8|7111|7114.7|7111.9|7114.7|7111.9|7113.8|7110.4|0
1626468640000|2021-07-16 20:50:40|7114.8|7112|7115.7|7112.9|7115.7|7112.9|7114.8|7111.5|0
1626468660000|2021-07-16 20:51:00|7116.4|7112.4|7116.4|7112.4|7116.4|7113.1|7115.9|7112.4|2
1626468670000|2021-07-16 20:51:10|7115.8|7113|7116.7|7113.9|7116.7|7113.9|7115.8|7113|0
1626468680000|2021-07-16 20:51:20|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|1
1626468690000|2021-07-16 20:51:30|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|0
1626468700000|2021-07-16 20:51:40|7117.2|7114.4|7118.4|7114.4|7121.3|7114.4|7117.2|7111.3|7
1626468710000|2021-07-16 20:51:50|7121.4|7111.4|7118.4|7114.4|7121.9|7115.4|7117.8|7110.9|0
1626468720000|2021-07-16 20:52:00|7121.9|7111.9|7118.4|7114.4|7121.9|7115.4|7118.4|7111.9|0
1626468750000|2021-07-16 20:52:30|7119.4|7115.4|7119.4|7115.4|7119.4|7115.4|7119.4|7115.4|0
1626468760000|2021-07-16 20:52:40|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|0
1626468850000|2021-07-16 20:54:10|7119.3|7115.3|7118.4|7114.4|7119.3|7115.3|7118.4|7114.4|0
1626468860000|2021-07-16 20:54:20|7118.8|7114.8|7118.8|7114.8|7118.8|7114.8|7118.8|7114.8|0
1626468870000|2021-07-16 20:54:30|7121.9|7111.9|7119.8|7115.8|7121.9|7115.8|7119.8|7111.9|2
1626468880000|2021-07-16 20:54:40|7119.4|7115.4|7119.4|7115.4|7119.4|7115.4|7119.4|7115.4|2
1626468890000|2021-07-16 20:54:50|7122.4|7112.4|7120.4|7116.4|7122.4|7116.4|7119.4|7112.4|2
1626468900000|2021-07-16 20:55:00|7119.9|7115.9|7122.9|7112.9|7124.3|7117.4|7119.4|7112.4|32
1626468910000|2021-07-16 20:55:10|7119.8|7115.8|7119.4|7115.4|7119.8|7115.8|7119.4|7115.4|0
1626468930000|2021-07-16 20:55:30|7120.4|7116.4|7119.4|7115.4|7120.4|7116.4|7119.4|7115.4|0
1626468970000|2021-07-16 20:56:10|7120.4|7116.4|7122.9|7112.9|7123.3|7116.4|7119.8|7112.9|0
1626468980000|2021-07-16 20:56:20|7120.4|7116.4|7118.7|7115.9|7120.4|7116.9|7118.7|7115.9|0
1626469000000|2021-07-16 20:56:40|7119.4|7115.4|7119.4|7115.4|7119.4|7115.4|7119.4|7115.4|2
1626469010000|2021-07-16 20:56:50|||||||||1
1626469020000|2021-07-16 20:57:00|||||||||2
1626469030000|2021-07-16 20:57:10|7122.9|7112.9|7122.9|7112.9|7122.9|7115.8|7119.4|7112.4|0
1626469040000|2021-07-16 20:57:20|7119.8|7115.8|7122.9|7112.9|7122.9|7115.9|7119.8|7112.8|0
1626469050000|2021-07-16 20:57:30|7119.8|7115.8|7122.9|7112.9|7122.9|7115.8|7119.8|7112.9|0
1626469060000|2021-07-16 20:57:40|7119.4|7115.4|7122.4|7112.4|7122.4|7115.4|7119.4|7112.4|0
1626469070000|2021-07-16 20:57:50|7122.9|7112.9|7119|7115|7122.9|7116.4|7118.3|7112.9|24
1626469080000|2021-07-16 20:58:00|7119.4|7115.4|7120|7116|7120|7116.5|7119.3|7115.4|5
1626469090000|2021-07-16 20:58:10|7122.9|7112.9|7120|7116|7122.9|7116.5|7119.3|7112.9|1
1626469100000|2021-07-16 20:58:20|7120.4|7116.4|7122.4|7118.4|7124.9|7119|7120.4|7113.5|3
1626469110000|2021-07-16 20:58:30|7122.9|7118.9|7122.9|7118.9|7122.9|7118.9|7122.9|7118.9|0
1626469120000|2021-07-16 20:58:40|7122.8|7120|7122.9|7118.9|7125.4|7120.5|7121.9|7115.4|4
1626469130000|2021-07-16 20:58:50|7123.4|7119.4|7122.9|7118.9|7123.4|7120|7122.3|7118.9|7
1626469140000|2021-07-16 20:59:00|7122.3|7119.5|7123.3|7120.5|7123.4|7120.5|7122.3|7119.4|6
1626469150000|2021-07-16 20:59:10|7122.3|7119.5|7122.8|7120|7123.8|7120.5|7122.3|7118.9|16
1626469160000|2021-07-16 20:59:20|7123.4|7119.4|7123.9|7119.9|7126.9|7119.9|7122.9|7116.9|7
1626469170000|2021-07-16 20:59:30|7123.8|7119.8|7121.3|7118.5|7125.4|7119.9|7121.3|7115.4|1
1626469180000|2021-07-16 20:59:40|7121.8|7119|7122.9|7118.9|7124.4|7120.4|7121.3|7118.5|20
1626469190000|2021-07-16 20:59:50|7125.9|7115.9|7122.4|7118.4|7125.9|7118.4|7122.4|7115.4|0
1626652800000|2021-07-19 00:00:00|7113.8|7111|7110.8|7108|7113.8|7111|7110.3|7107.5|33
1626652810000|2021-07-19 00:00:10|7110.3|7107.5|7108.8|7106|7110.3|7107.5|7107.8|7105|20
1626652820000|2021-07-19 00:00:20|7107.8|7105|7108.8|7106|7108.8|7106|7107.8|7105|10
1626652830000|2021-07-19 00:00:30|||||||||3
1626652840000|2021-07-19 00:00:40|7109.8|7107|7108.8|7106|7109.8|7107|7108.8|7106|10
1626652850000|2021-07-19 00:00:50|7109.3|7106.5|7109.3|7106.5|7109.8|7107|7108.8|7106|11
1626652860000|2021-07-19 00:01:00|7109.8|7107|7107.8|7105|7109.8|7107|7106.8|7104|25
1626652870000|2021-07-19 00:01:10|7107.3|7104.5|7099.8|7097|7107.3|7104.5|7099.3|7096.5|133
1626652880000|2021-07-19 00:01:20|7100.8|7098|7100.8|7098|7101.3|7098.5|7099.8|7097|41
1626652890000|2021-07-19 00:01:30|7101.8|7099|7100.8|7098|7101.8|7099|7100.8|7098|28
1626652900000|2021-07-19 00:01:40|7101.8|7099|7103.8|7101|7103.8|7101|7101.8|7099|32
1626652910000|2021-07-19 00:01:50|7104.3|7101.5|7101.8|7099|7104.3|7101.5|7101.8|7099|18
1626652920000|2021-07-19 00:02:00|7102.3|7099.5|7100.3|7097.5|7102.3|7099.5|7099.8|7097|22
1626652930000|2021-07-19 00:02:10|7099.8|7097|7101.3|7098.5|7101.3|7098.5|7099.3|7096.5|24
1626652940000|2021-07-19 00:02:20|7100.8|7098|7101.3|7098.5|7101.3|7098.5|7100.8|7098|12
1626652950000|2021-07-19 00:02:30|7100.8|7098|7103.8|7101|7103.8|7101|7100.8|7098|21
1626652960000|2021-07-19 00:02:40|7102.8|7100|7103.8|7101|7103.8|7101|7102.8|7100|19
1626652970000|2021-07-19 00:02:50|7103.3|7100.5|7102.3|7099.5|7103.8|7101|7102.3|7099.5|8
1626652980000|2021-07-19 00:03:00|7101.8|7099|7101.3|7098.5|7101.8|7099|7099.8|7097|31
1626652990000|2021-07-19 00:03:10|7101.8|7099|7101.3|7098.5|7101.8|7099|7100.8|7098|9
1626653000000|2021-07-19 00:03:20|7101.8|7099|7103.8|7101|7103.8|7101|7101.3|7098.5|32
1626653010000|2021-07-19 00:03:30|7103.3|7100.5|7102.8|7100|7103.3|7100.5|7102.8|7100|8
1626653020000|2021-07-19 00:03:40|7102.3|7099.5|7102.8|7100|7102.8|7100|7101.8|7099|13
1626653030000|2021-07-19 00:03:50|7101.8|7099|7102.8|7100|7102.8|7100|7101.8|7099|10
1626653040000|2021-07-19 00:04:00|7102.3|7099.5|7098.8|7096|7102.3|7099.5|7098.3|7095.5|28
1626653050000|2021-07-19 00:04:10|7096.8|7094|7095.3|7092.5|7096.8|7094|7094.8|7092|69
1626653060000|2021-07-19 00:04:20|7095.8|7093|7094.8|7092|7095.8|7093|7093.8|7091|42
1626653070000|2021-07-19 00:04:30|7093.8|7091|7091.8|7089|7093.8|7091|7090.8|7088|98
1626653080000|2021-07-19 00:04:40|7091.4|7087.4|7089.8|7087|7091.4|7088|7087.8|7085|89
1626653090000|2021-07-19 00:04:50|7089.3|7086.5|7089.8|7087|7090.8|7088|7089.3|7086.5|27
1626653100000|2021-07-19 00:05:00|7089.3|7086.5|7088.8|7086|7089.3|7086.5|7088.3|7085.5|12
1626653110000|2021-07-19 00:05:10|7089.3|7086.5|7088.8|7086|7089.3|7086.5|7088.8|7086|15
1626653120000|2021-07-19 00:05:20|||||||||3
1626653130000|2021-07-19 00:05:30|7088.3|7085.5|7088.8|7086|7088.8|7086|7088.3|7085.5|10
1626653140000|2021-07-19 00:05:40|7088.4|7084.4|7087.3|7084.5|7088.4|7085|7086.8|7084|47
1626653150000|2021-07-19 00:05:50|7087.8|7085|7087.3|7084.5|7087.8|7085|7086.8|7084|10
1626653160000|2021-07-19 00:06:00|7086.8|7084|7086.8|7084|7086.8|7084|7085.8|7083|30
1626653170000|2021-07-19 00:06:10|7086.3|7083.5|7086.8|7084|7086.8|7084|7082.8|7080|235
1626653180000|2021-07-19 00:06:20|7086.3|7083.5|7086.8|7084|7086.8|7084|7085.8|7083|31
1626653190000|2021-07-19 00:06:30|||||||||13
1626653200000|2021-07-19 00:06:40|7086.3|7083.5|7086.8|7084|7086.8|7084|7086.3|7083.5|24
1626653210000|2021-07-19 00:06:50|7086.3|7083.5|7084.8|7082|7086.3|7083.5|7084.8|7082|19
1626653220000|2021-07-19 00:07:00|7084.3|7081.5|7084.8|7082|7085.3|7082.5|7083.8|7081|31
1626653230000|2021-07-19 00:07:10|||||||||3
1626653240000|2021-07-19 00:07:20|||||||||3
1626653250000|2021-07-19 00:07:30|7083.8|7081|7080.3|7077.5|7083.8|7081|7079.8|7077|102
1626653260000|2021-07-19 00:07:40|7079.8|7077|7079.8|7077|7079.8|7077|7079.3|7076.5|20
1626653270000|2021-07-19 00:07:50|7079.3|7076.5|7079.8|7077|7079.8|7077|7079.3|7076.5|14
1626653280000|2021-07-19 00:08:00|7079.3|7076.5|7076.8|7074|7079.8|7077|7074.8|7072|100
1626653290000|2021-07-19 00:08:10|7077.8|7075|7078.3|7075.5|7078.8|7076|7076.8|7074|47
1626653300000|2021-07-19 00:08:20|7077.8|7075|7079.8|7077|7079.8|7077|7076.8|7074|71
1626653310000|2021-07-19 00:08:30|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|24
1626653320000|2021-07-19 00:08:40|||||||||2
1626653330000|2021-07-19 00:08:50|7080.3|7077.5|7080.8|7078|7081.3|7078.5|7079.8|7077|20
1626653340000|2021-07-19 00:09:00|||||||||12
1626653350000|2021-07-19 00:09:10|7079.8|7077|7077.8|7075|7079.8|7077|7076.8|7074|33
1626653360000|2021-07-19 00:09:20|7077.3|7074.5|7077.8|7075|7077.8|7075|7077.3|7074.5|29
1626653370000|2021-07-19 00:09:30|7077.3|7074.5|7077.8|7075|7077.8|7075|7075.8|7073|49
1626653380000|2021-07-19 00:09:40|7076.8|7074|7075.3|7072.5|7076.8|7074|7075.3|7072.5|29
1626653390000|2021-07-19 00:09:50|7074.8|7072|7076.8|7074|7076.8|7074|7073.8|7071|43
1626653400000|2021-07-19 00:10:00|7076.3|7073.5|7077.3|7074.5|7077.3|7074.5|7076.3|7073.5|23
1626653410000|2021-07-19 00:10:10|7077.8|7075|7079.3|7076.5|7079.3|7076.5|7076.8|7074|22
1626653420000|2021-07-19 00:10:20|7079.8|7077|7081.8|7079|7081.8|7079|7079.3|7076.5|21
1626653430000|2021-07-19 00:10:30|7082.8|7080|7082.3|7079.5|7082.8|7080|7081.8|7079|14
1626653440000|2021-07-19 00:10:40|7082.8|7080|7082.8|7080|7082.8|7080|7081.8|7079|32
1626653450000|2021-07-19 00:10:50|7082.3|7079.5|7083.8|7081|7083.8|7081|7082.3|7079.5|15
1626653460000|2021-07-19 00:11:00|7082.8|7080|7083.8|7081|7083.8|7081|7082.8|7080|11
1626653470000|2021-07-19 00:11:10|7084.3|7081.5|7085.3|7082.5|7085.8|7083|7084.3|7081.5|25
1626653480000|2021-07-19 00:11:20|7085.8|7083|7085.8|7083|7085.8|7083|7085.8|7083|13
1626653490000|2021-07-19 00:11:30|7084.8|7082|7082.8|7080|7084.8|7082|7082.8|7080|13
1626653500000|2021-07-19 00:11:40|7083.8|7081|7083.3|7080.5|7084.8|7082|7082.8|7080|27
1626653510000|2021-07-19 00:11:50|7083.8|7081|7083.8|7081|7083.8|7081|7082.8|7080|13
1626653520000|2021-07-19 00:12:00|7083.3|7080.5|7082.8|7080|7083.8|7081|7082.8|7080|2
1626653530000|2021-07-19 00:12:10|7083.8|7081|7083.8|7081|7083.8|7081|7083.8|7081|8
1626653540000|2021-07-19 00:12:20|7084.3|7081.5|7084.8|7082|7084.8|7082|7084.3|7081.5|8
1626653550000|2021-07-19 00:12:30|7085.8|7083|7084.8|7082|7085.8|7083|7084.8|7082|12
1626653560000|2021-07-19 00:12:40|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|4
1626653570000|2021-07-19 00:12:50|7084.8|7082|7084.8|7082|7084.8|7082|7084.8|7082|13
1626653580000|2021-07-19 00:13:00|7085.3|7082.5|7085.8|7083|7085.8|7083|7084.8|7082|6
1626653590000|2021-07-19 00:13:10|7086.8|7084|7086.3|7083.5|7086.8|7084|7085.8|7083|14
1626653600000|2021-07-19 00:13:20|7085.8|7083|7086.8|7084|7087.4|7084|7085.8|7083|24
1626653610000|2021-07-19 00:13:30|7085.8|7083|7086.8|7084|7086.8|7084|7085.8|7083|7
1626653620000|2021-07-19 00:13:40|7086.3|7083.5|7087.8|7085|7087.8|7085|7086.3|7083.5|19
1626653630000|2021-07-19 00:13:50|||||||||2
1626653640000|2021-07-19 00:14:00|7088.3|7085.5|7087.8|7085|7088.8|7086|7087.8|7085|22
1626653650000|2021-07-19 00:14:10|7088.8|7086|7086.8|7084|7088.8|7086|7085.8|7083|27
1626653660000|2021-07-19 00:14:20|7086.3|7083.5|7085.8|7083|7086.3|7083.5|7085.8|7083|4
1626653670000|2021-07-19 00:14:30|7086.3|7083.5|7085.8|7083|7086.8|7084|7085.8|7083|17
1626653680000|2021-07-19 00:14:40|7085.3|7082.5|7085.8|7083|7085.8|7083|7085.3|7082.5|7
1626653690000|2021-07-19 00:14:50|7085.3|7082.5|7084.8|7082|7085.8|7083|7084.8|7082|2
1626653700000|2021-07-19 00:15:00|7085.8|7083|7084.8|7082|7085.8|7083|7084.8|7082|8
1626653710000|2021-07-19 00:15:10|7085.8|7083|7085.3|7082.5|7085.8|7083|7083.8|7081|26
1626653720000|2021-07-19 00:15:20|7085.8|7083|7086.8|7084|7086.8|7084|7085.8|7083|8
1626653730000|2021-07-19 00:15:30|7085.8|7083|7086.3|7083.5|7086.8|7084|7085.8|7083|3
1626653740000|2021-07-19 00:15:40|7085.8|7083|7085.3|7082.5|7086.3|7083.5|7084.8|7082|0
1626653750000|2021-07-19 00:15:50|7085.8|7083|7086.8|7084|7086.8|7084|7085.8|7083|5
1626653760000|2021-07-19 00:16:00|7087.8|7085|7088.8|7086|7088.8|7086|7087.8|7085|27
1626653770000|2021-07-19 00:16:10|7089.8|7087|7090.8|7088|7091.8|7089|7089.8|7087|35
1626653780000|2021-07-19 00:16:20|7091.8|7089|7092.8|7090|7092.8|7090|7091.8|7089|21
1626653790000|2021-07-19 00:16:30|7091.8|7089|7092.8|7090|7092.8|7090|7091.8|7089|12
1626653800000|2021-07-19 00:16:40|7091.8|7089|7092.8|7090|7092.8|7090|7091.8|7089|13
1626653810000|2021-07-19 00:16:50|7092.3|7089.5|7092.8|7090|7092.8|7090|7092.3|7089.5|2
1626653820000|2021-07-19 00:17:00|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|5
1626653830000|2021-07-19 00:17:10|7092.8|7090|7092.8|7090|7093.8|7091|7092.8|7090|11
1626653840000|2021-07-19 00:17:20|7093.3|7090.5|7092.8|7090|7093.3|7090.5|7092.8|7090|3
1626653850000|2021-07-19 00:17:30|7092.3|7089.5|7089.8|7087|7092.3|7089.5|7089.8|7087|24
1626653860000|2021-07-19 00:17:40|7090.3|7087.5|7089.8|7087|7090.8|7088|7089.8|7087|10
1626653870000|2021-07-19 00:17:50|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|9
1626653880000|2021-07-19 00:18:00|7087.8|7085|7087.8|7085|7087.8|7085|7087.3|7084.5|11
1626653890000|2021-07-19 00:18:10|7086.8|7084|7087.8|7085|7087.8|7085|7086.8|7084|13
1626653900000|2021-07-19 00:18:20|7087.3|7084.5|7087.8|7085|7087.8|7085|7087.3|7084.5|8
1626653910000|2021-07-19 00:18:30|7089.4|7085.4|7089.8|7087|7090.3|7087.5|7089.3|7085.4|43
1626653920000|2021-07-19 00:18:40|7089.3|7086.5|7087.8|7085|7089.8|7087|7087.8|7085|3
1626653930000|2021-07-19 00:18:50|7088.3|7085.5|7087.8|7085|7088.8|7086|7087.8|7085|11
1626653940000|2021-07-19 00:19:00|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|2
1626653950000|2021-07-19 00:19:10|7086.8|7084|7087.8|7085|7087.8|7085|7086.8|7084|8
1626653960000|2021-07-19 00:19:20|7087.3|7084.5|7085.8|7083|7087.3|7084.5|7085.8|7083|10
1626653970000|2021-07-19 00:19:30|7084.8|7082|7085.8|7083|7085.8|7083|7084.8|7082|10
1626653980000|2021-07-19 00:19:40|7085.3|7082.5|7085.8|7083|7085.8|7083|7084.8|7082|18
1626653990000|2021-07-19 00:19:50|7086.3|7083.5|7085.8|7083|7086.3|7083.5|7085.8|7083|8
1626654000000|2021-07-19 00:20:00|7084.8|7082|7082.8|7080|7084.8|7082|7082.3|7079.5|24
1626654010000|2021-07-19 00:20:10|7082.3|7079.5|7082.8|7080|7082.8|7080|7081.8|7079|23
1626654020000|2021-07-19 00:20:20|7083.3|7080.5|7083.8|7081|7083.8|7081|7083.3|7080.5|7
1626654030000|2021-07-19 00:20:30|7083.3|7080.5|7082.8|7080|7083.3|7080.5|7082.8|7080|3
1626654040000|2021-07-19 00:20:40|||||||||3
1626654050000|2021-07-19 00:20:50|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|3
1626654060000|2021-07-19 00:21:00|7082.8|7080|7085.8|7083|7087.8|7085|7082.8|7080|48
1626654070000|2021-07-19 00:21:10|7084.8|7082|7084.8|7082|7085.3|7082.5|7084.8|7082|23
1626654080000|2021-07-19 00:21:20|||||||||3
1626654090000|2021-07-19 00:21:30|7085.3|7082.5|7083.3|7080.5|7085.8|7083|7082.8|7080|31
1626654100000|2021-07-19 00:21:40|7083.8|7081|7082.8|7080|7083.8|7081|7082.8|7080|5
1626654110000|2021-07-19 00:21:50|7082.3|7079.5|7082.8|7080|7082.8|7080|7082.3|7079.5|11
1626654120000|2021-07-19 00:22:00|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7082.8|7080|9
1626654130000|2021-07-19 00:22:10|7082.8|7080|7082.8|7080|7083.8|7081|7082.8|7080|7
1626654140000|2021-07-19 00:22:20|7081.8|7079|7081.8|7079|7081.8|7079|7080.8|7078|13
1626654150000|2021-07-19 00:22:30|7079.8|7077|7080.8|7078|7081.3|7078.5|7079.8|7077|64
1626654160000|2021-07-19 00:22:40|7079.8|7077|7079.8|7077|7079.8|7077|7078.8|7076|11
1626654170000|2021-07-19 00:22:50|7080.3|7077.5|7080.8|7078|7081.8|7079|7080.3|7077.5|28
1626654180000|2021-07-19 00:23:00|7081.8|7079|7080.8|7078|7082.8|7080|7080.8|7078|23
1626654190000|2021-07-19 00:23:10|7081.8|7079|7081.8|7079|7081.8|7079|7080.8|7078|7
1626654200000|2021-07-19 00:23:20|7082.3|7079.5|7080.8|7078|7082.8|7080|7079.8|7077|23
1626654210000|2021-07-19 00:23:30|7081.3|7078.5|7082.8|7080|7082.8|7080|7080.8|7078|7
1626654220000|2021-07-19 00:23:40|7081.8|7079|7082.8|7080|7082.8|7080|7081.8|7079|29
1626654230000|2021-07-19 00:23:50|7081.8|7079|7081.8|7079|7081.8|7079|7081.8|7079|4
1626654240000|2021-07-19 00:24:00|||||||||3
1626654250000|2021-07-19 00:24:10|7081.3|7078.5|7078.8|7076|7081.3|7078.5|7078.8|7076|12
1626654260000|2021-07-19 00:24:20|7076.8|7074|7075.8|7073|7076.8|7074|7075.8|7073|48
1626654270000|2021-07-19 00:24:30|7075.3|7072.5|7074.3|7071.5|7075.8|7073|7073.8|7071|77
1626654280000|2021-07-19 00:24:40|7073.8|7071|7073.8|7071|7074.8|7072|7073.8|7071|16
1626654290000|2021-07-19 00:24:50|7074.3|7071.5|7074.8|7072|7074.8|7072|7074.3|7071.5|26
1626654300000|2021-07-19 00:25:00|7074.3|7071.5|7074.8|7072|7074.8|7072|7074.3|7071.5|10
1626654310000|2021-07-19 00:25:10|7075.3|7072.5|7074.8|7072|7075.3|7072.5|7074.8|7072|12
1626654320000|2021-07-19 00:25:20|7076.3|7073.5|7076.8|7074|7077.8|7075|7076.3|7073.5|32
1626654330000|2021-07-19 00:25:30|7077.3|7074.5|7076.8|7074|7077.8|7075|7076.8|7074|8
1626654340000|2021-07-19 00:25:40|7077.3|7074.5|7077.3|7074.5|7077.8|7075|7077.3|7074.5|3
1626654350000|2021-07-19 00:25:50|7077.8|7075|7074.8|7072|7077.8|7075|7074.8|7072|12
1626654360000|2021-07-19 00:26:00|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|4
1626654370000|2021-07-19 00:26:10|7075.3|7072.5|7075.8|7073|7075.8|7073|7075.3|7072.5|13
1626654380000|2021-07-19 00:26:20|7076.3|7073.5|7075.8|7073|7076.3|7073.5|7075.8|7073|8
1626654390000|2021-07-19 00:26:30|7076.3|7073.5|7075.8|7073|7076.3|7073.5|7075.8|7073|10
1626654400000|2021-07-19 00:26:40|7076.8|7074|7076.8|7074|7077.8|7075|7075.8|7073|23
1626654410000|2021-07-19 00:26:50|7077.3|7074.5|7077.3|7074.5|7077.8|7075|7077.3|7074.5|5
1626654420000|2021-07-19 00:27:00|7076.8|7074|7076.8|7074|7076.8|7074|7076.8|7074|2
1626654430000|2021-07-19 00:27:10|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|11
1626654440000|2021-07-19 00:27:20|||||||||1
1626654450000|2021-07-19 00:27:30|7078.8|7076|7077.8|7075|7079.8|7077|7077.8|7075|26
1626654460000|2021-07-19 00:27:40|||||||||1
1626654470000|2021-07-19 00:27:50|||||||||3
1626654480000|2021-07-19 00:28:00|7076.8|7074|7075.8|7073|7076.8|7074|7075.8|7073|16
1626654490000|2021-07-19 00:28:10|7075.7|7072.9|7073.3|7070.5|7075.8|7073|7072.8|7070|39
1626654500000|2021-07-19 00:28:20|7073.8|7071|7073.3|7070.5|7073.8|7071|7072.8|7070|24
1626654510000|2021-07-19 00:28:30|7071.8|7069|7069.8|7067|7072.8|7070|7067.8|7065|125
1626654520000|2021-07-19 00:28:40|7070.3|7067.5|7069.8|7067|7070.3|7067.5|7068.8|7066|23
1626654530000|2021-07-19 00:28:50|7068.8|7066|7069.8|7067|7069.8|7067|7068.8|7066|16
1626654540000|2021-07-19 00:29:00|7070.3|7067.5|7069.8|7067|7070.8|7068|7069.3|7066.5|23
1626654550000|2021-07-19 00:29:10|7070.3|7067.5|7069.7|7066.9|7070.7|7067.9|7069.7|7066.9|19
1626654560000|2021-07-19 00:29:20|7069.3|7066.5|7068.7|7065.9|7069.3|7066.5|7068.7|7065.9|11
1626654570000|2021-07-19 00:29:30|||||||||9
1626654580000|2021-07-19 00:29:40|7067.8|7065|7066.8|7064|7067.8|7065|7066.8|7064|39
1626654590000|2021-07-19 00:29:50|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|3
1626654600000|2021-07-19 00:30:00|||||||||9
1626654610000|2021-07-19 00:30:10|7067.2|7064.4|7067.7|7064.9|7068.2|7065.4|7067.2|7064.4|47
1626654620000|2021-07-19 00:30:20|7069.7|7066.9|7068.2|7065.4|7069.7|7066.9|7067.7|7064.9|27
1626654630000|2021-07-19 00:30:30|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.2|7065.4|4
1626654640000|2021-07-19 00:30:40|7067.7|7064.9|7066.2|7063.4|7067.7|7064.9|7066.2|7063.4|29
1626654650000|2021-07-19 00:30:50|7066.7|7063.9|7066.2|7063.4|7066.7|7063.9|7066.2|7063.4|1
1626654660000|2021-07-19 00:31:00|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|2
1626654670000|2021-07-19 00:31:10|||||||||1
1626654680000|2021-07-19 00:31:20|7067.2|7064.4|7066.7|7063.9|7067.7|7064.9|7066.7|7063.9|10
1626654690000|2021-07-19 00:31:30|7066.2|7063.4|7065.7|7062.9|7066.2|7063.4|7065.7|7062.9|9
1626654700000|2021-07-19 00:31:40|7066.7|7063.9|7065.2|7062.4|7066.7|7063.9|7065.2|7062.4|32
1626654710000|2021-07-19 00:31:50|7064.7|7061.9|7064.7|7061.9|7065.7|7062.9|7064.7|7061.9|14
1626654730000|2021-07-19 00:32:10|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.2|7062.4|9
1626654740000|2021-07-19 00:32:20|7065.2|7062.4|7065.7|7062.9|7065.7|7062.9|7064.7|7061.9|13
1626654750000|2021-07-19 00:32:30|7066.7|7063.9|7066.2|7063.4|7066.7|7063.9|7065.7|7062.9|14
1626654760000|2021-07-19 00:32:40|7065.7|7062.9|7064.7|7061.9|7065.7|7062.9|7064.7|7061.9|12
1626654770000|2021-07-19 00:32:50|7063.7|7060.9|7063.7|7060.9|7063.7|7060.9|7062.7|7059.9|39
1626654780000|2021-07-19 00:33:00|7063.2|7060.4|7063.2|7060.4|7063.7|7060.9|7062.7|7059.9|33
1626654790000|2021-07-19 00:33:10|7063.7|7060.9|7062.7|7059.9|7063.7|7060.9|7062.7|7059.9|5
1626654800000|2021-07-19 00:33:20|7063.7|7060.9|7058.7|7055.9|7063.7|7060.9|7057.7|7054.9|166
1626654810000|2021-07-19 00:33:30|7058.2|7055.4|7058.7|7055.9|7058.7|7055.9|7058.2|7055.4|20
1626654820000|2021-07-19 00:33:40|7059.2|7056.4|7060.7|7057.9|7060.7|7057.9|7059.2|7056.4|36
1626654830000|2021-07-19 00:33:50|7061.2|7058.4|7059.7|7056.9|7061.7|7058.9|7059.2|7056.4|23
1626654840000|2021-07-19 00:34:00|7059.2|7056.4|7058.7|7055.9|7059.7|7056.9|7058.7|7055.9|33
1626654850000|2021-07-19 00:34:10|||||||||11
1626654860000|2021-07-19 00:34:20|||||||||1
1626654870000|2021-07-19 00:34:30|7059.7|7056.9|7059.7|7056.9|7060.7|7057.9|7059.7|7056.9|21
1626654880000|2021-07-19 00:34:40|7059.2|7056.4|7059.7|7056.9|7059.7|7056.9|7059.2|7056.4|5
1626654890000|2021-07-19 00:34:50|||||||||2
1626654900000|2021-07-19 00:35:00|7060.7|7057.9|7059.7|7056.9|7060.7|7057.9|7059.7|7056.9|16
1626654910000|2021-07-19 00:35:10|7060.2|7057.4|7060.7|7057.9|7060.7|7057.9|7058.7|7055.9|29
1626654920000|2021-07-19 00:35:20|7061.2|7058.4|7060.7|7057.9|7061.7|7058.9|7060.7|7057.9|39
1626654930000|2021-07-19 00:35:30|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|38
1626654940000|2021-07-19 00:35:40|7059.2|7056.4|7061.7|7058.9|7062.2|7059.4|7058.7|7055.9|53
1626654950000|2021-07-19 00:35:50|7062.2|7059.4|7061.7|7058.9|7062.7|7059.9|7061.7|7058.9|17
1626654960000|2021-07-19 00:36:00|7061.2|7058.4|7061.2|7058.4|7061.7|7058.9|7060.7|7057.9|11
1626654970000|2021-07-19 00:36:10|7061.7|7058.9|7061.2|7058.4|7061.7|7058.9|7060.7|7057.9|6
1626654980000|2021-07-19 00:36:20|7060.7|7057.9|7060.2|7057.4|7060.7|7057.9|7060.2|7057.4|10
1626654990000|2021-07-19 00:36:30|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|11
1626655000000|2021-07-19 00:36:40|||||||||5
1626655010000|2021-07-19 00:36:50|||||||||6
1626655020000|2021-07-19 00:37:00|||||||||3
1626655030000|2021-07-19 00:37:10|7060.2|7057.4|7060.7|7057.9|7060.7|7057.9|7060.2|7057.4|13
1626655040000|2021-07-19 00:37:20|||||||||2
1626655050000|2021-07-19 00:37:30|||||||||1
1626655060000|2021-07-19 00:37:40|7059.7|7056.9|7060.2|7057.4|7060.2|7057.4|7059.7|7056.9|10
1626655070000|2021-07-19 00:37:50|7060.7|7057.9|7058.7|7055.9|7060.7|7057.9|7058.7|7055.9|31
1626655080000|2021-07-19 00:38:00|7059.7|7056.9|7058.7|7055.9|7059.7|7056.9|7058.7|7055.9|11
1626655090000|2021-07-19 00:38:10|7059.2|7056.4|7059.7|7056.9|7059.7|7056.9|7058.7|7055.9|11
1626655110000|2021-07-19 00:38:30|7060.7|7057.9|7061.7|7058.9|7061.7|7058.9|7059.7|7056.9|30
1626655120000|2021-07-19 00:38:40|7061.2|7058.4|7061.2|7058.4|7062.2|7059.4|7060.7|7057.9|25
1626655130000|2021-07-19 00:38:50|7061.7|7058.9|7062.7|7059.9|7062.7|7059.9|7061.7|7058.9|36
1626655140000|2021-07-19 00:39:00|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7060.7|7057.9|20
1626655150000|2021-07-19 00:39:10|7061.2|7058.4|7061.7|7058.9|7061.7|7058.9|7061.2|7058.4|4
1626655160000|2021-07-19 00:39:20|7060.7|7057.9|7061.7|7058.9|7061.7|7058.9|7060.7|7057.9|17
1626655170000|2021-07-19 00:39:30|||||||||2
1626655180000|2021-07-19 00:39:40|7062.2|7059.4|7061.7|7058.9|7062.2|7059.4|7061.7|7058.9|8
1626655190000|2021-07-19 00:39:50|7062.7|7059.9|7062.2|7059.4|7062.7|7059.9|7062.2|7059.4|8
1626655200000|2021-07-19 00:40:00|7062.7|7059.9|7061.7|7058.9|7062.7|7059.9|7061.7|7058.9|6
1626655210000|2021-07-19 00:40:10|||||||||1
1626655220000|2021-07-19 00:40:20|||||||||1
1626655230000|2021-07-19 00:40:30|||||||||1
1626655240000|2021-07-19 00:40:40|||||||||1
1626655250000|2021-07-19 00:40:50|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|25
1626655260000|2021-07-19 00:41:00|7063.2|7060.4|7062.7|7059.9|7063.7|7060.9|7062.7|7059.9|21
1626655270000|2021-07-19 00:41:10|7063.2|7060.4|7062.7|7059.9|7063.7|7060.9|7062.7|7059.9|10
1626655280000|2021-07-19 00:41:20|||||||||2
1626655300000|2021-07-19 00:41:40|7061.7|7058.9|7062.7|7059.9|7062.7|7059.9|7061.7|7058.9|24
1626655310000|2021-07-19 00:41:50|7061.7|7058.9|7062.7|7059.9|7062.7|7059.9|7061.7|7058.9|7
1626655320000|2021-07-19 00:42:00|7062.2|7059.4|7061.7|7058.9|7062.2|7059.4|7061.7|7058.9|3
1626655330000|2021-07-19 00:42:10|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|15
1626655340000|2021-07-19 00:42:20|||||||||9
1626655350000|2021-07-19 00:42:30|||||||||1
1626655360000|2021-07-19 00:42:40|||||||||6
1626655370000|2021-07-19 00:42:50|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|4
1626655380000|2021-07-19 00:43:00|7062.7|7059.9|7063.7|7060.9|7063.7|7060.9|7062.7|7059.9|19
1626655390000|2021-07-19 00:43:10|7063.2|7060.4|7063.7|7060.9|7063.7|7060.9|7062.7|7059.9|19
1626655400000|2021-07-19 00:43:20|7062.7|7059.9|7062.7|7059.9|7063.2|7060.4|7062.7|7059.9|3
1626655410000|2021-07-19 00:43:30|7063.2|7060.4|7065.7|7062.9|7065.7|7062.9|7063.2|7060.4|32
1626655420000|2021-07-19 00:43:40|7066.2|7063.4|7066.2|7063.4|7067.2|7064.4|7066.2|7063.4|36
1626655430000|2021-07-19 00:43:50|7067.2|7064.4|7066.7|7063.9|7067.2|7064.4|7066.7|7063.9|19
1626655440000|2021-07-19 00:44:00|7067.2|7064.4|7067.7|7064.9|7067.7|7064.9|7066.7|7063.9|31
1626655450000|2021-07-19 00:44:10|||||||||13
1626655460000|2021-07-19 00:44:20|||||||||3
1626655470000|2021-07-19 00:44:30|7068.7|7065.9|7067.7|7064.9|7068.7|7065.9|7067.7|7064.9|15
1626655480000|2021-07-19 00:44:40|||||||||5
1626655490000|2021-07-19 00:44:50|7067.2|7064.4|7062.7|7059.9|7067.2|7064.4|7061.7|7058.9|67
1626655500000|2021-07-19 00:45:00|7061.7|7058.9|7059.7|7056.9|7061.7|7058.9|7058.7|7055.9|31
1626655510000|2021-07-19 00:45:10|7059.2|7056.4|7059.2|7056.4|7059.7|7056.9|7058.7|7055.9|30
1626655520000|2021-07-19 00:45:20|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|16
1626655530000|2021-07-19 00:45:30|||||||||1
1626655540000|2021-07-19 00:45:40|||||||||5
1626655550000|2021-07-19 00:45:50|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|16
1626655560000|2021-07-19 00:46:00|7060.2|7057.4|7060.7|7057.9|7060.7|7057.9|7060.2|7057.4|15
1626655570000|2021-07-19 00:46:10|7059.7|7056.9|7059.7|7056.9|7060.7|7057.9|7059.7|7056.9|11
1626655580000|2021-07-19 00:46:20|7060.7|7057.9|7059.7|7056.9|7060.7|7057.9|7059.7|7056.9|19
1626655590000|2021-07-19 00:46:30|7060.2|7057.4|7060.2|7057.4|7060.7|7057.9|7060.2|7057.4|5
1626655600000|2021-07-19 00:46:40|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|5
1626655610000|2021-07-19 00:46:50|7061.2|7058.4|7062.7|7059.9|7062.7|7059.9|7060.7|7057.9|17
1626655620000|2021-07-19 00:47:00|7063.2|7060.4|7063.7|7060.9|7063.7|7060.9|7063.2|7060.4|11
1626655630000|2021-07-19 00:47:10|7063.2|7060.4|7064.7|7061.9|7064.7|7061.9|7063.2|7060.4|16
1626655640000|2021-07-19 00:47:20|7064.2|7061.4|7064.7|7061.9|7065.7|7062.9|7063.7|7060.9|43
1626655650000|2021-07-19 00:47:30|7063.7|7060.9|7064.7|7061.9|7064.7|7061.9|7063.2|7060.4|17
1626655660000|2021-07-19 00:47:40|7063.7|7060.9|7063.7|7060.9|7064.7|7061.9|7063.7|7060.9|7
1626655670000|2021-07-19 00:47:50|||||||||3
1626655680000|2021-07-19 00:48:00|7063.2|7060.4|7061.7|7058.9|7063.2|7060.4|7061.7|7058.9|22
1626655690000|2021-07-19 00:48:10|||||||||3
1626655700000|2021-07-19 00:48:20|7061.2|7058.4|7060.7|7057.9|7061.2|7058.4|7060.7|7057.9|12
1626655710000|2021-07-19 00:48:30|7061.7|7058.9|7060.7|7057.9|7061.7|7058.9|7060.7|7057.9|3
1626655720000|2021-07-19 00:48:40|||||||||1
1626655730000|2021-07-19 00:48:50|7059.7|7056.9|7060.7|7057.9|7060.7|7057.9|7059.7|7056.9|15
1626655740000|2021-07-19 00:49:00|7060.2|7057.4|7060.2|7057.4|7060.7|7057.9|7059.7|7056.9|12
1626655750000|2021-07-19 00:49:10|7060.7|7057.9|7062.7|7059.9|7062.7|7059.9|7060.7|7057.9|14
1626655760000|2021-07-19 00:49:20|7062.2|7059.4|7061.2|7058.4|7062.2|7059.4|7061.2|7058.4|5
1626655770000|2021-07-19 00:49:30|7061.7|7058.9|7058.7|7055.9|7061.7|7058.9|7058.7|7055.9|59
1626655780000|2021-07-19 00:49:40|7059.2|7056.4|7059.2|7056.4|7059.7|7056.9|7058.7|7055.9|11
1626655790000|2021-07-19 00:49:50|7059.7|7056.9|7060.7|7057.9|7060.7|7057.9|7058.7|7055.9|15
1626655800000|2021-07-19 00:50:00|7061.7|7058.9|7063.7|7060.9|7063.7|7060.9|7061.7|7058.9|20
1626655810000|2021-07-19 00:50:10|7063.2|7060.4|7063.7|7060.9|7063.7|7060.9|7063.2|7060.4|5
1626655820000|2021-07-19 00:50:20|7064.2|7061.4|7063.7|7060.9|7064.7|7061.9|7063.7|7060.9|13
1626655830000|2021-07-19 00:50:30|7064.2|7061.4|7063.7|7060.9|7064.7|7061.9|7063.7|7060.9|10
1626655840000|2021-07-19 00:50:40|7063.2|7060.4|7063.7|7060.9|7063.7|7060.9|7062.7|7059.9|6
1626655850000|2021-07-19 00:50:50|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|25
1626655860000|2021-07-19 00:51:00|7065.2|7062.4|7064.7|7061.9|7065.2|7062.4|7064.2|7061.4|26
1626655870000|2021-07-19 00:51:10|7064.2|7061.4|7064.7|7061.9|7065.2|7062.4|7064.2|7061.4|10
1626655880000|2021-07-19 00:51:20|7063.7|7060.9|7064.7|7061.9|7064.7|7061.9|7063.7|7060.9|12
1626655890000|2021-07-19 00:51:30|||||||||4
1626655900000|2021-07-19 00:51:40|7063.7|7060.9|7061.7|7058.9|7063.7|7060.9|7061.7|7058.9|14
1626655910000|2021-07-19 00:51:50|||||||||2
1626655920000|2021-07-19 00:52:00|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|3
1626655930000|2021-07-19 00:52:10|7063.2|7060.4|7062.7|7059.9|7063.2|7060.4|7062.7|7059.9|3
1626655940000|2021-07-19 00:52:20|7063.2|7060.4|7063.2|7060.4|7063.7|7060.9|7063.2|7060.4|6
1626655950000|2021-07-19 00:52:30|7063.7|7060.9|7063.7|7060.9|7063.7|7060.9|7063.7|7060.9|1
1626655960000|2021-07-19 00:52:40|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|6
1626655970000|2021-07-19 00:52:50|7065.7|7062.9|7066.7|7063.9|7067.7|7064.9|7065.7|7062.9|44
1626655980000|2021-07-19 00:53:00|7067.2|7064.4|7066.7|7063.9|7067.2|7064.4|7066.7|7063.9|2
1626655990000|2021-07-19 00:53:10|||||||||2
1626656000000|2021-07-19 00:53:20|||||||||2
1626656010000|2021-07-19 00:53:30|7067.7|7064.9|7066.7|7063.9|7067.7|7064.9|7066.7|7063.9|11
1626656020000|2021-07-19 00:53:40|||||||||12
1626656030000|2021-07-19 00:53:50|7067.2|7064.4|7066.7|7063.9|7067.2|7064.4|7066.7|7063.9|11
1626656040000|2021-07-19 00:54:00|||||||||1
1626656050000|2021-07-19 00:54:10|7066.2|7063.4|7066.7|7063.9|7066.7|7063.9|7066.2|7063.4|4
1626656060000|2021-07-19 00:54:20|7067.7|7064.9|7066.7|7063.9|7067.7|7064.9|7066.7|7063.9|10
1626656070000|2021-07-19 00:54:30|||||||||1
1626656080000|2021-07-19 00:54:40|7067.2|7064.4|7067.7|7064.9|7067.7|7064.9|7067.2|7064.4|3
1626656090000|2021-07-19 00:54:50|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|16
1626656100000|2021-07-19 00:55:00|7069.2|7066.4|7069.2|7066.4|7069.7|7066.9|7068.7|7065.9|24
1626656110000|2021-07-19 00:55:10|7068.7|7065.9|7067.2|7064.4|7069.2|7066.4|7067.2|7064.4|18
1626656120000|2021-07-19 00:55:20|7066.7|7063.9|7068.7|7065.9|7069.2|7066.4|7066.7|7063.9|21
1626656130000|2021-07-19 00:55:30|||||||||2
1626656140000|2021-07-19 00:55:40|7067.7|7064.9|7069.2|7066.4|7069.2|7066.4|7067.7|7064.9|14
1626656150000|2021-07-19 00:55:50|7068.7|7065.9|7068.7|7065.9|7069.2|7066.4|7068.7|7065.9|3
1626656160000|2021-07-19 00:56:00|7068.2|7065.4|7067.7|7064.9|7068.2|7065.4|7066.7|7063.9|12
1626656170000|2021-07-19 00:56:10|7067.2|7064.4|7067.2|7064.4|7067.7|7064.9|7066.7|7063.9|12
1626656180000|2021-07-19 00:56:20|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|1
1626656190000|2021-07-19 00:56:30|||||||||3
1626656200000|2021-07-19 00:56:40|7067.2|7064.4|7067.7|7064.9|7067.7|7064.9|7067.2|7064.4|13
1626656210000|2021-07-19 00:56:50|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|3
1626656220000|2021-07-19 00:57:00|7069.2|7066.4|7067.7|7064.9|7069.2|7066.4|7067.7|7064.9|16
1626656230000|2021-07-19 00:57:10|7067.2|7064.4|7066.7|7063.9|7067.7|7064.9|7066.2|7063.4|25
1626656240000|2021-07-19 00:57:20|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7066.7|7063.9|17
1626656250000|2021-07-19 00:57:30|7066.7|7063.9|7067.7|7064.9|7067.7|7064.9|7066.7|7063.9|4
1626656260000|2021-07-19 00:57:40|7067.2|7064.4|7066.7|7063.9|7067.2|7064.4|7066.2|7063.4|7
1626656270000|2021-07-19 00:57:50|7067.2|7064.4|7068.2|7065.4|7068.7|7065.9|7067.2|7064.4|17
1626656280000|2021-07-19 00:58:00|7068.7|7065.9|7068.2|7065.4|7068.7|7065.9|7067.7|7064.9|47
1626656290000|2021-07-19 00:58:10|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|1
1626656320000|2021-07-19 00:58:40|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|11
1626656330000|2021-07-19 00:58:50|||||||||2
1626656340000|2021-07-19 00:59:00|7071.7|7068.9|7071.7|7068.9|7072.7|7069.9|7071.7|7068.9|53
1626656350000|2021-07-19 00:59:10|7072.2|7069.4|7072.7|7069.9|7072.7|7069.9|7071.7|7068.9|19
1626656360000|2021-07-19 00:59:20|||||||||1
1626656370000|2021-07-19 00:59:30|7072.2|7069.4|7071.7|7068.9|7072.2|7069.4|7071.7|7068.9|20
1626656380000|2021-07-19 00:59:40|7072.7|7069.9|7071.7|7068.9|7072.7|7069.9|7071.7|7068.9|17
1626656390000|2021-07-19 00:59:50|||||||||6
1626656400000|2021-07-19 01:00:00|7071.2|7068.4|7074.7|7071.9|7076.7|7073.9|7071.2|7068.4|167
1626656410000|2021-07-19 01:00:10|7073.7|7070.9|7070.7|7067.9|7074.7|7071.9|7070.7|7067.9|97
1626656420000|2021-07-19 01:00:20|7071.2|7068.4|7069.7|7066.9|7071.7|7068.9|7068.7|7065.9|93
1626656430000|2021-07-19 01:00:30|7070.7|7067.9|7069.7|7066.9|7070.7|7067.9|7068.7|7065.9|27
1626656440000|2021-07-19 01:00:40|7069.2|7066.4|7069.7|7066.9|7070.7|7067.9|7068.7|7065.9|32
1626656450000|2021-07-19 01:00:50|7069.2|7066.4|7069.2|7066.4|7071.2|7068.4|7068.7|7065.9|23
1626656460000|2021-07-19 01:01:00|7069.7|7066.9|7064.7|7061.9|7070.7|7067.9|7064.7|7061.9|57
1626656470000|2021-07-19 01:01:10|7065.7|7062.9|7061.7|7058.9|7065.7|7062.9|7060.7|7057.9|159
1626656480000|2021-07-19 01:01:20|7061.2|7058.4|7064.7|7061.9|7064.7|7061.9|7061.2|7058.4|32
1626656490000|2021-07-19 01:01:30|7063.7|7060.9|7062.7|7059.9|7064.7|7061.9|7062.7|7059.9|33
1626656500000|2021-07-19 01:01:40|7063.2|7060.4|7064.7|7061.9|7064.7|7061.9|7063.2|7060.4|19
1626656510000|2021-07-19 01:01:50|7065.7|7062.9|7069.7|7066.9|7069.7|7066.9|7065.7|7062.9|64
1626656520000|2021-07-19 01:02:00|7070.7|7067.9|7069.7|7066.9|7070.7|7067.9|7068.7|7065.9|42
1626656530000|2021-07-19 01:02:10|7069.2|7066.4|7068.7|7065.9|7070.2|7067.4|7068.7|7065.9|23
1626656540000|2021-07-19 01:02:20|7068.2|7065.4|7066.7|7063.9|7068.2|7065.4|7066.2|7063.4|39
1626656550000|2021-07-19 01:02:30|7065.7|7062.9|7067.7|7064.9|7067.7|7064.9|7065.7|7062.9|24
1626656560000|2021-07-19 01:02:40|7067.2|7064.4|7064.7|7061.9|7067.2|7064.4|7064.7|7061.9|16
1626656570000|2021-07-19 01:02:50|7065.7|7062.9|7062.7|7059.9|7065.7|7062.9|7062.7|7059.9|18
1626656580000|2021-07-19 01:03:00|7063.2|7060.4|7062.7|7059.9|7063.7|7060.9|7061.7|7058.9|23
1626656590000|2021-07-19 01:03:10|7063.7|7060.9|7064.7|7061.9|7064.7|7061.9|7063.7|7060.9|20
1626656600000|2021-07-19 01:03:20|7065.2|7062.4|7064.7|7061.9|7065.2|7062.4|7063.7|7060.9|33
1626656610000|2021-07-19 01:03:30|7064.2|7061.4|7064.7|7061.9|7064.7|7061.9|7063.7|7060.9|37
1626656620000|2021-07-19 01:03:40|7065.2|7062.4|7065.7|7062.9|7066.2|7063.4|7064.7|7061.9|21
1626656630000|2021-07-19 01:03:50|7064.7|7061.9|7063.7|7060.9|7064.7|7061.9|7063.7|7060.9|17
1626656640000|2021-07-19 01:04:00|7062.7|7059.9|7063.7|7060.9|7064.7|7061.9|7062.7|7059.9|30
1626656650000|2021-07-19 01:04:10|7064.7|7061.9|7062.7|7059.9|7064.7|7061.9|7062.7|7059.9|13
1626656660000|2021-07-19 01:04:20|7063.2|7060.4|7064.7|7061.9|7064.7|7061.9|7062.7|7059.9|11
1626656670000|2021-07-19 01:04:30|7064.2|7061.4|7064.7|7061.9|7065.7|7062.9|7064.2|7061.4|8
1626656680000|2021-07-19 01:04:40|7065.2|7062.4|7067.7|7064.9|7067.7|7064.9|7064.7|7061.9|31
1626656690000|2021-07-19 01:04:50|7066.7|7063.9|7067.7|7064.9|7067.7|7064.9|7066.2|7063.4|6
1626656700000|2021-07-19 01:05:00|7068.7|7065.9|7069.2|7066.4|7069.7|7066.9|7068.7|7065.9|23
1626656710000|2021-07-19 01:05:10|7068.7|7065.9|7072.2|7069.4|7072.7|7069.9|7068.7|7065.9|99
1626656720000|2021-07-19 01:05:20|7071.7|7068.9|7070.7|7067.9|7072.7|7069.9|7070.7|7067.9|21
1626656730000|2021-07-19 01:05:30|7071.7|7068.9|7070.7|7067.9|7072.2|7069.4|7070.7|7067.9|15
1626656740000|2021-07-19 01:05:40|||||||||2
1626656750000|2021-07-19 01:05:50|7071.7|7068.9|7073.7|7070.9|7073.7|7070.9|7070.7|7067.9|151
1626656760000|2021-07-19 01:06:00|7074.7|7071.9|7074.7|7071.9|7075.7|7072.9|7074.2|7071.4|34
1626656770000|2021-07-19 01:06:10|7075.7|7072.9|7076.7|7073.9|7076.7|7073.9|7074.7|7071.9|61
1626656780000|2021-07-19 01:06:20|7077.2|7074.4|7078.7|7075.9|7078.7|7075.9|7077.2|7074.4|57
1626656790000|2021-07-19 01:06:30|7077.7|7074.9|7078.7|7075.9|7079.7|7076.9|7077.7|7074.9|36
1626656800000|2021-07-19 01:06:40|7079.7|7076.9|7080.7|7077.9|7082.7|7079.9|7079.7|7076.9|76
1626656810000|2021-07-19 01:06:50|7079.7|7076.9|7077.7|7074.9|7079.7|7076.9|7077.7|7074.9|31
1626656820000|2021-07-19 01:07:00|7078.2|7075.4|7074.7|7071.9|7078.7|7075.9|7074.7|7071.9|69
1626656830000|2021-07-19 01:07:10|7073.7|7070.9|7072.7|7069.9|7074.7|7071.9|7072.7|7069.9|48
1626656840000|2021-07-19 01:07:20|7071.7|7068.9|7070.7|7067.9|7072.7|7069.9|7070.7|7067.9|40
1626656850000|2021-07-19 01:07:30|||||||||77
1626656860000|2021-07-19 01:07:40|7071.2|7068.4|7071.7|7068.9|7072.7|7069.9|7071.2|7068.4|68
1626656870000|2021-07-19 01:07:50|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|23
1626656880000|2021-07-19 01:08:00|7071.7|7068.9|7070.7|7067.9|7071.7|7068.9|7070.7|7067.9|50
1626656890000|2021-07-19 01:08:10|||||||||59
1626656900000|2021-07-19 01:08:20|7071.7|7068.9|7072.7|7069.9|7072.7|7069.9|7071.7|7068.9|70
1626656910000|2021-07-19 01:08:30|7073.7|7070.9|7071.7|7068.9|7073.7|7070.9|7071.7|7068.9|46
1626656920000|2021-07-19 01:08:40|7072.7|7069.9|7070.7|7067.9|7072.7|7069.9|7070.7|7067.9|47
1626656930000|2021-07-19 01:08:50|7071.2|7068.4|7070.7|7067.9|7071.7|7068.9|7070.7|7067.9|6
1626656940000|2021-07-19 01:09:00|7071.7|7068.9|7074.7|7071.9|7074.7|7071.9|7071.7|7068.9|102
1626656950000|2021-07-19 01:09:10|7075.7|7072.9|7076.7|7073.9|7077.7|7074.9|7075.7|7072.9|27
1626656960000|2021-07-19 01:09:20|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|7075.2|7072.4|6
1626656970000|2021-07-19 01:09:30|7075.2|7072.4|7074.2|7071.4|7075.2|7072.4|7073.7|7070.9|22
1626656980000|2021-07-19 01:09:40|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7073.7|7070.9|51
1626656990000|2021-07-19 01:09:50|7075.7|7072.9|7074.2|7071.4|7075.7|7072.9|7073.7|7070.9|72
1626657000000|2021-07-19 01:10:00|7074.7|7071.9|7071.7|7068.9|7074.7|7071.9|7071.2|7068.4|44
1626657010000|2021-07-19 01:10:10|7072.7|7069.9|7071.7|7068.9|7072.7|7069.9|7070.7|7067.9|67
1626657020000|2021-07-19 01:10:20|7070.7|7067.9|7070.7|7067.9|7071.7|7068.9|7070.7|7067.9|112
1626657030000|2021-07-19 01:10:30|7071.2|7068.4|7070.7|7067.9|7071.7|7068.9|7070.7|7067.9|103
1626657040000|2021-07-19 01:10:40|7071.2|7068.4|7077.2|7074.4|7077.7|7074.9|7071.2|7068.4|42
1626657050000|2021-07-19 01:10:50|7077.7|7074.9|7079.7|7076.9|7079.7|7076.9|7077.7|7074.9|56
1626657060000|2021-07-19 01:11:00|7078.7|7075.9|7079.7|7076.9|7080.7|7077.9|7078.7|7075.9|38
1626657070000|2021-07-19 01:11:10|7078.7|7075.9|7077.2|7074.4|7078.7|7075.9|7077.2|7074.4|16
1626657080000|2021-07-19 01:11:20|7077.7|7074.9|7075.7|7072.9|7079.7|7076.9|7075.7|7072.9|54
1626657090000|2021-07-19 01:11:30|7076.7|7073.9|7077.7|7074.9|7077.7|7074.9|7076.7|7073.9|31
1626657100000|2021-07-19 01:11:40|7076.7|7073.9|7076.7|7073.9|7077.2|7074.4|7076.7|7073.9|21
1626657110000|2021-07-19 01:11:50|||||||||11
1626657120000|2021-07-19 01:12:00|7077.7|7074.9|7076.7|7073.9|7077.7|7074.9|7076.7|7073.9|21
1626657130000|2021-07-19 01:12:10|7075.7|7072.9|7073.7|7070.9|7076.7|7073.9|7073.7|7070.9|36
1626657140000|2021-07-19 01:12:20|7073.2|7070.4|7072.7|7069.9|7073.2|7070.4|7072.7|7069.9|24
1626657150000|2021-07-19 01:12:30|7071.7|7068.9|7074.7|7071.9|7074.7|7071.9|7071.7|7068.9|28
1626657160000|2021-07-19 01:12:40|7073.7|7070.9|7075.7|7072.9|7075.7|7072.9|7073.7|7070.9|21
1626657170000|2021-07-19 01:12:50|7076.7|7073.9|7077.7|7074.9|7078.7|7075.9|7076.7|7073.9|35
1626657180000|2021-07-19 01:13:00|7077.2|7074.4|7077.2|7074.4|7077.7|7074.9|7076.7|7073.9|10
1626657190000|2021-07-19 01:13:10|7076.7|7073.9|7077.2|7074.4|7077.7|7074.9|7076.7|7073.9|5
1626657200000|2021-07-19 01:13:20|7077.7|7074.9|7078.2|7075.4|7079.7|7076.9|7076.7|7073.9|35
1626657210000|2021-07-19 01:13:30|7077.7|7074.9|7080.7|7077.9|7080.7|7077.9|7077.7|7074.9|8
1626657220000|2021-07-19 01:13:40|7081.7|7078.9|7083.7|7080.9|7085.7|7082.9|7081.7|7078.9|124
1626657230000|2021-07-19 01:13:50|7083.2|7080.4|7084.7|7081.9|7084.7|7081.9|7082.7|7079.9|65
1626657240000|2021-07-19 01:14:00|7085.7|7082.9|7085.7|7082.9|7086.7|7083.9|7084.7|7081.9|84
1626657250000|2021-07-19 01:14:10|7084.7|7081.9|7082.7|7079.9|7084.7|7081.9|7082.7|7079.9|24
1626657260000|2021-07-19 01:14:20|7083.2|7080.4|7084.7|7081.9|7084.7|7081.9|7082.7|7079.9|8
1626657270000|2021-07-19 01:14:30|7085.2|7082.4|7083.7|7080.9|7085.7|7082.9|7083.7|7080.9|21
1626657280000|2021-07-19 01:14:40|7084.2|7081.4|7084.7|7081.9|7084.7|7081.9|7083.7|7080.9|36
1626657290000|2021-07-19 01:14:50|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7082.7|7079.9|20
1626657300000|2021-07-19 01:15:00|7084.2|7081.4|7084.7|7081.9|7085.7|7082.9|7084.2|7081.4|33
1626657310000|2021-07-19 01:15:10|7084.2|7081.4|7082.7|7079.9|7084.2|7081.4|7082.7|7079.9|9
1626657320000|2021-07-19 01:15:20|7081.7|7078.9|7081.7|7078.9|7082.7|7079.9|7081.7|7078.9|8
1626657330000|2021-07-19 01:15:30|7082.2|7079.4|7081.7|7078.9|7082.7|7079.9|7081.7|7078.9|5
1626657340000|2021-07-19 01:15:40|7080.7|7077.9|7081.7|7078.9|7081.7|7078.9|7080.7|7077.9|9
1626657350000|2021-07-19 01:15:50|7080.7|7077.9|7080.2|7077.4|7080.7|7077.9|7079.2|7076.4|22
1626657360000|2021-07-19 01:16:00|7079.7|7076.9|7082.7|7079.9|7082.7|7079.9|7079.7|7076.9|14
1626657370000|2021-07-19 01:16:10|7082.2|7079.4|7082.7|7079.9|7082.7|7079.9|7081.7|7078.9|15
1626657380000|2021-07-19 01:16:20|7082.2|7079.4|7083.7|7080.9|7083.7|7080.9|7081.7|7078.9|25
1626657390000|2021-07-19 01:16:30|7084.2|7081.4|7084.7|7081.9|7084.7|7081.9|7084.2|7081.4|4
1626657400000|2021-07-19 01:16:40|7085.7|7082.9|7083.7|7080.9|7085.7|7082.9|7083.7|7080.9|13
1626657410000|2021-07-19 01:16:50|7084.7|7081.9|7084.2|7081.4|7084.7|7081.9|7084.2|7081.4|8
1626657420000|2021-07-19 01:17:00|7084.7|7081.9|7083.7|7080.9|7088.8|7082.9|7082.7|7078.3|70
1626657430000|2021-07-19 01:17:10|7084.7|7081.9|7084.2|7081.4|7084.7|7081.9|7083.7|7080.9|20
1626657440000|2021-07-19 01:17:20|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7084.2|7081.4|4
1626657450000|2021-07-19 01:17:30|7084.2|7081.4|7087.7|7084.9|7087.7|7084.9|7084.2|7081.4|28
1626657460000|2021-07-19 01:17:40|7087.2|7084.4|7086.7|7083.9|7087.2|7084.4|7086.7|7083.9|13
1626657470000|2021-07-19 01:17:50|7086.2|7083.4|7086.2|7083.4|7086.7|7083.9|7085.7|7082.9|15
1626657480000|2021-07-19 01:18:00|7085.7|7082.9|7086.7|7083.9|7089.7|7086.9|7085.7|7082.9|75
1626657490000|2021-07-19 01:18:10|7085.7|7082.9|7086.7|7083.9|7086.7|7083.9|7085.7|7082.9|13
1626657500000|2021-07-19 01:18:20|7087.2|7084.4|7086.7|7083.9|7087.2|7084.4|7086.7|7083.9|19
1626657510000|2021-07-19 01:18:30|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|11
1626657520000|2021-07-19 01:18:40|7085.2|7082.4|7085.2|7082.4|7085.7|7082.9|7084.7|7081.9|20
1626657530000|2021-07-19 01:18:50|7084.7|7081.9|7085.7|7082.9|7085.7|7082.9|7084.7|7081.9|4
1626657540000|2021-07-19 01:19:00|7084.7|7081.9|7085.2|7082.4|7085.7|7082.9|7084.7|7081.9|6
1626657550000|2021-07-19 01:19:10|7084.7|7081.9|7083.7|7080.9|7084.7|7081.9|7083.7|7080.9|7
1626657570000|2021-07-19 01:19:30|7084.7|7081.9|7083.7|7080.9|7084.7|7081.9|7083.7|7080.9|13
1626657580000|2021-07-19 01:19:40|7084.7|7081.9|7086.2|7083.4|7086.7|7083.9|7084.7|7081.9|16
1626657590000|2021-07-19 01:19:50|7085.7|7082.9|7086.7|7083.9|7087.7|7084.9|7085.7|7082.9|19
1626657600000|2021-07-19 01:20:00|7087.2|7084.4|7088.7|7085.9|7089.7|7086.9|7087.2|7084.4|40
1626657610000|2021-07-19 01:20:10|7088.2|7085.4|7088.7|7085.9|7088.7|7085.9|7087.7|7084.9|21
1626657620000|2021-07-19 01:20:20|7089.7|7086.9|7089.7|7086.9|7090.7|7087.9|7088.7|7085.9|49
1626657630000|2021-07-19 01:20:30|7090.2|7087.4|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|16
1626657640000|2021-07-19 01:20:40|7090.2|7087.4|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|5
1626657650000|2021-07-19 01:20:50|7090.2|7087.4|7090.2|7087.4|7090.7|7087.9|7089.7|7086.9|18
1626657660000|2021-07-19 01:21:00|7089.7|7086.9|7092.7|7089.9|7092.7|7089.9|7089.7|7086.9|53
1626657670000|2021-07-19 01:21:10|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.2|7090.4|15
1626657680000|2021-07-19 01:21:20|7094.7|7091.9|7092.7|7089.9|7094.7|7091.9|7092.7|7089.9|36
1626657690000|2021-07-19 01:21:30|7093.2|7090.4|7092.7|7089.9|7093.2|7090.4|7092.7|7089.9|7
1626657700000|2021-07-19 01:21:40|7093.7|7090.9|7090.7|7087.9|7094.7|7091.9|7090.7|7087.9|44
1626657710000|2021-07-19 01:21:50|7091.2|7088.4|7089.7|7086.9|7091.2|7088.4|7089.7|7086.9|16
1626657720000|2021-07-19 01:22:00|7090.2|7087.4|7088.7|7085.9|7090.2|7087.4|7088.7|7085.9|14
1626657730000|2021-07-19 01:22:10|7089.7|7086.9|7088.2|7085.4|7089.7|7086.9|7086.7|7083.9|48
1626657740000|2021-07-19 01:22:20|7088.7|7085.9|7090.2|7087.4|7090.2|7087.4|7088.2|7085.4|21
1626657750000|2021-07-19 01:22:30|7089.7|7086.9|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|12
1626657760000|2021-07-19 01:22:40|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7089.7|7086.9|23
1626657770000|2021-07-19 01:22:50|7090.7|7087.9|7090.2|7087.4|7091.7|7088.9|7089.7|7086.9|21
1626657780000|2021-07-19 01:23:00|7090.7|7087.9|7093.2|7090.4|7093.2|7090.4|7090.7|7087.9|20
1626657790000|2021-07-19 01:23:10|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7092.7|7089.9|3
1626657800000|2021-07-19 01:23:20|7094.2|7091.4|7093.7|7090.9|7094.7|7091.9|7093.7|7090.9|17
1626657810000|2021-07-19 01:23:30|7094.2|7091.4|7091.7|7088.9|7094.7|7091.9|7091.7|7088.9|12
1626657820000|2021-07-19 01:23:40|7092.2|7089.4|7091.7|7088.9|7092.7|7089.9|7091.7|7088.9|11
1626657830000|2021-07-19 01:23:50|7092.7|7089.9|7093.2|7090.4|7094.7|7091.9|7092.7|7089.9|23
1626657840000|2021-07-19 01:24:00|7092.7|7089.9|7092.7|7089.9|7094.1|7091.3|7091.7|7088.9|50
1626657850000|2021-07-19 01:24:10|7092.2|7089.4|7091.2|7088.4|7092.7|7089.9|7090.7|7087.9|21
1626657860000|2021-07-19 01:24:20|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7090.7|7087.9|8
1626657870000|2021-07-19 01:24:30|7088.7|7085.9|7088.7|7085.9|7089.7|7086.9|7086.7|7083.9|71
1626657880000|2021-07-19 01:24:40|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7088.7|7085.9|12
1626657890000|2021-07-19 01:24:50|7090.2|7087.4|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|3
1626657900000|2021-07-19 01:25:00|7090.2|7087.4|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|7
1626657910000|2021-07-19 01:25:10|7090.7|7087.9|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|7
1626657920000|2021-07-19 01:25:20|7089.2|7086.4|7085.7|7082.9|7089.2|7086.4|7084.7|7081.9|47
1626657930000|2021-07-19 01:25:30|7084.7|7081.9|7085.7|7082.9|7086.7|7083.9|7084.7|7081.9|37
1626657940000|2021-07-19 01:25:40|7084.7|7081.9|7085.2|7082.4|7086.6|7083.8|7084.7|7081.9|16
1626657950000|2021-07-19 01:25:50|7085.7|7082.9|7086.7|7083.9|7087.7|7084.9|7085.7|7082.9|15
1626657960000|2021-07-19 01:26:00|7087.6|7084.8|7086.7|7083.9|7089.6|7086.8|7086.2|7083.4|54
1626657970000|2021-07-19 01:26:10|7086.2|7083.4|7086.7|7083.9|7086.7|7083.9|7086.2|7083.4|5
1626657980000|2021-07-19 01:26:20|||||||||1
1626657990000|2021-07-19 01:26:30|7087.1|7084.3|7087.7|7084.9|7087.7|7084.9|7087.1|7084.3|12
1626658000000|2021-07-19 01:26:40|7087.2|7084.4|7085.6|7082.8|7087.2|7084.4|7085.2|7082.4|22
1626658010000|2021-07-19 01:26:50|7085.7|7082.9|7085.2|7082.4|7085.7|7082.9|7083.7|7080.9|21
1626658020000|2021-07-19 01:27:00|7085.6|7082.8|7084.7|7081.9|7085.6|7082.8|7084.7|7081.9|14
1626658030000|2021-07-19 01:27:10|7084.6|7081.8|7084.6|7081.8|7084.7|7081.9|7083.7|7080.9|15
1626658040000|2021-07-19 01:27:20|7084.7|7081.9|7086.7|7083.9|7086.7|7083.9|7084.7|7081.9|8
1626658050000|2021-07-19 01:27:30|7086.6|7083.8|7084.6|7081.8|7086.7|7083.9|7084.6|7081.8|15
1626658060000|2021-07-19 01:27:40|7084.2|7081.4|7083.7|7080.9|7085.1|7082.3|7083.7|7080.9|38
1626658070000|2021-07-19 01:27:50|7083.6|7080.8|7080.6|7077.8|7083.6|7080.8|7080.6|7077.8|71
1626658080000|2021-07-19 01:28:00|7079.7|7076.9|7080.6|7077.8|7083.1|7080.3|7079.6|7076.8|43
1626658090000|2021-07-19 01:28:10|7081.1|7078.3|7080.6|7077.8|7081.6|7078.8|7080.6|7077.8|12
1626658100000|2021-07-19 01:28:20|||||||||6
1626658110000|2021-07-19 01:28:30|7080.1|7077.3|7080.1|7077.3|7080.6|7077.8|7080.1|7077.3|10
1626658120000|2021-07-19 01:28:40|7079.6|7076.8|7079.6|7076.8|7079.6|7076.8|7078.7|7075.9|16
1626658130000|2021-07-19 01:28:50|7080.6|7077.8|7079.6|7076.8|7080.6|7077.8|7079.6|7076.8|14
1626658140000|2021-07-19 01:29:00|||||||||6
1626658150000|2021-07-19 01:29:10|7079.1|7076.3|7079.6|7076.8|7079.6|7076.8|7078.6|7075.8|27
1626658160000|2021-07-19 01:29:20|7080.1|7077.3|7077.6|7074.8|7080.1|7077.3|7077.6|7074.8|29
1626658170000|2021-07-19 01:29:30|||||||||12
1626658180000|2021-07-19 01:29:40|7077.1|7074.3|7077.6|7074.8|7077.6|7074.8|7076.6|7073.8|24
1626658190000|2021-07-19 01:29:50|7076.6|7073.8|7077.6|7074.8|7077.6|7074.8|7076.6|7073.8|24
1626658200000|2021-07-19 01:30:00|||||||||3
1626658210000|2021-07-19 01:30:10|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|14
1626658220000|2021-07-19 01:30:20|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|7074.6|7071.8|22
1626658230000|2021-07-19 01:30:30|7076.6|7073.8|7075.6|7072.8|7076.6|7073.8|7075.6|7072.8|6
1626658240000|2021-07-19 01:30:40|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|4
1626658250000|2021-07-19 01:30:50|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|5
1626658260000|2021-07-19 01:31:00|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|9
1626658270000|2021-07-19 01:31:10|7076.1|7073.3|7076.6|7073.8|7076.6|7073.8|7076.1|7073.3|2
1626658280000|2021-07-19 01:31:20|7075.6|7072.8|7075.6|7072.8|7076.1|7073.3|7075.6|7072.8|4
1626658290000|2021-07-19 01:31:30|||||||||1
1626658300000|2021-07-19 01:31:40|7074.6|7071.8|7075.6|7072.8|7075.6|7072.8|7074.6|7071.8|16
1626658310000|2021-07-19 01:31:50|7075.1|7072.3|7074.6|7071.8|7075.6|7072.8|7074.6|7071.8|8
1626658320000|2021-07-19 01:32:00|7075.1|7072.3|7073.6|7070.8|7075.1|7072.3|7073.6|7070.8|12
1626658330000|2021-07-19 01:32:10|7074.1|7071.3|7073.6|7070.8|7074.1|7071.3|7073.6|7070.8|7
1626658340000|2021-07-19 01:32:20|7072.6|7069.8|7073.6|7070.8|7073.6|7070.8|7072.6|7069.8|17
1626658350000|2021-07-19 01:32:30|7073.1|7070.3|7071.6|7068.8|7073.6|7070.8|7071.1|7068.3|60
1626658360000|2021-07-19 01:32:40|7071.1|7068.3|7071.1|7068.3|7071.6|7068.8|7071.1|7068.3|26
1626658370000|2021-07-19 01:32:50|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7069.6|7066.8|47
1626658380000|2021-07-19 01:33:00|7071.6|7068.8|7072.6|7069.8|7072.6|7069.8|7071.6|7068.8|18
1626658390000|2021-07-19 01:33:10|7072.1|7069.3|7071.6|7068.8|7072.6|7069.8|7071.6|7068.8|20
1626658400000|2021-07-19 01:33:20|7072.6|7069.8|7071.6|7068.8|7072.6|7069.8|7071.6|7068.8|13
1626658410000|2021-07-19 01:33:30|7072.6|7069.8|7071.6|7068.8|7072.6|7069.8|7071.6|7068.8|6
1626658420000|2021-07-19 01:33:40|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7069.6|7066.8|68
1626658430000|2021-07-19 01:33:50|7071.6|7068.8|7071.1|7068.3|7071.6|7068.8|7070.6|7067.8|23
1626658440000|2021-07-19 01:34:00|7070.6|7067.8|7075.6|7072.8|7075.6|7072.8|7070.6|7067.8|65
1626658450000|2021-07-19 01:34:10|7076.1|7073.3|7076.6|7073.8|7077.6|7074.8|7076.1|7073.3|13
1626658460000|2021-07-19 01:34:20|||||||||3
1626658470000|2021-07-19 01:34:30|7075.6|7072.8|7074.6|7071.8|7075.6|7072.8|7074.6|7071.8|41
1626658480000|2021-07-19 01:34:40|7075.1|7072.3|7074.6|7071.8|7075.6|7072.8|7074.6|7071.8|9
1626658490000|2021-07-19 01:34:50|7073.6|7070.8|7073.6|7070.8|7074.6|7071.8|7073.6|7070.8|16
1626658500000|2021-07-19 01:35:00|7074.1|7071.3|7071.6|7068.8|7074.1|7071.3|7071.6|7068.8|27
1626658510000|2021-07-19 01:35:10|||||||||9
1626658520000|2021-07-19 01:35:20|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|4
1626658540000|2021-07-19 01:35:40|7073.6|7070.8|7073.6|7070.8|7074.1|7071.3|7073.6|7070.8|6
1626658550000|2021-07-19 01:35:50|7073.1|7070.3|7073.6|7070.8|7073.6|7070.8|7073.1|7070.3|3
1626658560000|2021-07-19 01:36:00|7073.1|7070.3|7073.6|7070.8|7073.6|7070.8|7071.6|7068.8|9
1626658570000|2021-07-19 01:36:10|7073.1|7070.3|7072.6|7069.8|7073.6|7070.8|7072.6|7069.8|3
1626658580000|2021-07-19 01:36:20|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7071.6|7068.8|6
1626658590000|2021-07-19 01:36:30|7073.6|7070.8|7073.6|7070.8|7074.1|7071.3|7073.1|7070.3|28
1626658600000|2021-07-19 01:36:40|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|1
1626658610000|2021-07-19 01:36:50|7072.1|7069.3|7071.6|7068.8|7072.6|7069.8|7071.6|7068.8|7
1626658620000|2021-07-19 01:37:00|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7072.1|7069.3|7
1626658630000|2021-07-19 01:37:10|7073.1|7070.3|7072.6|7069.8|7073.1|7070.3|7072.6|7069.8|11
1626658640000|2021-07-19 01:37:20|7073.1|7070.3|7074.1|7071.3|7074.6|7071.8|7072.6|7069.8|11
1626658650000|2021-07-19 01:37:30|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|0
1626658660000|2021-07-19 01:37:40|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|14
1626658670000|2021-07-19 01:37:50|7076.6|7073.8|7077.6|7074.8|7077.6|7074.8|7076.6|7073.8|19
1626658680000|2021-07-19 01:38:00|||||||||2
1626658690000|2021-07-19 01:38:10|7077.1|7074.3|7076.6|7073.8|7077.1|7074.3|7076.6|7073.8|14
1626658700000|2021-07-19 01:38:20|7075.6|7072.8|7074.6|7071.8|7075.6|7072.8|7074.6|7071.8|7
1626658710000|2021-07-19 01:38:30|7075.6|7072.8|7071.6|7068.8|7075.6|7072.8|7071.6|7068.8|30
1626658720000|2021-07-19 01:38:40|7070.6|7067.8|7072.6|7069.8|7072.6|7069.8|7070.6|7067.8|24
1626658730000|2021-07-19 01:38:50|7073.6|7070.8|7072.6|7069.8|7073.6|7070.8|7072.6|7069.8|8
1626658740000|2021-07-19 01:39:00|7073.6|7070.8|7074.6|7071.8|7074.6|7071.8|7072.6|7069.8|24
1626658750000|2021-07-19 01:39:10|||||||||6
1626658760000|2021-07-19 01:39:20|||||||||3
1626658770000|2021-07-19 01:39:30|7073.6|7070.8|7072.6|7069.8|7073.6|7070.8|7072.1|7069.3|25
1626658780000|2021-07-19 01:39:40|||||||||2
1626658790000|2021-07-19 01:39:50|7071.6|7068.8|7070.6|7067.8|7071.6|7068.8|7070.6|7067.8|11
1626658800000|2021-07-19 01:40:00|7071.6|7068.8|7070.6|7067.8|7071.6|7068.8|7070.6|7067.8|44
1626658810000|2021-07-19 01:40:10|7071.6|7068.8|7072.6|7069.8|7072.6|7069.8|7071.1|7068.3|20
1626658820000|2021-07-19 01:40:20|||||||||5
1626658830000|2021-07-19 01:40:30|7072.1|7069.3|7071.6|7068.8|7072.1|7069.3|7071.6|7068.8|3
1626658840000|2021-07-19 01:40:40|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7071.6|7068.8|22
1626658850000|2021-07-19 01:40:50|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|8
1626658860000|2021-07-19 01:41:00|7072.6|7069.8|7073.6|7070.8|7073.6|7070.8|7072.6|7069.8|8
1626658870000|2021-07-19 01:41:10|7074.1|7071.3|7073.6|7070.8|7074.6|7071.8|7073.6|7070.8|22
1626658880000|2021-07-19 01:41:20|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|1
1626658890000|2021-07-19 01:41:30|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|9
1626658900000|2021-07-19 01:41:40|7075.1|7072.3|7073.6|7070.8|7075.1|7072.3|7073.6|7070.8|24
1626658910000|2021-07-19 01:41:50|7073.1|7070.3|7073.6|7070.8|7074.6|7071.8|7073.1|7070.3|12
1626658920000|2021-07-19 01:42:00|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|5
1626658930000|2021-07-19 01:42:10|7073.6|7070.8|7072.6|7069.8|7074.6|7071.8|7072.6|7069.8|26
1626658940000|2021-07-19 01:42:20|7073.1|7070.3|7072.6|7069.8|7073.1|7070.3|7072.6|7069.8|4
1626658950000|2021-07-19 01:42:30|7073.6|7070.8|7072.6|7069.8|7073.6|7070.8|7072.6|7069.8|9
1626658960000|2021-07-19 01:42:40|7073.6|7070.8|7074.6|7071.8|7074.6|7071.8|7073.6|7070.8|10
1626658970000|2021-07-19 01:42:50|7074.1|7071.3|7074.6|7071.8|7074.6|7071.8|7074.1|7071.3|4
1626658980000|2021-07-19 01:43:00|7074.1|7071.3|7073.6|7070.8|7074.1|7071.3|7073.1|7070.3|3
1626658990000|2021-07-19 01:43:10|7073.1|7070.3|7072.6|7069.8|7073.1|7070.3|7072.1|7069.3|14
1626659000000|2021-07-19 01:43:20|7071.6|7068.8|7071.6|7068.8|7072.6|7069.8|7071.6|7068.8|5
1626659010000|2021-07-19 01:43:30|7072.1|7069.3|7071.6|7068.8|7072.6|7069.8|7071.6|7068.8|4
1626659020000|2021-07-19 01:43:40|7070.6|7067.8|7069.6|7066.8|7070.6|7067.8|7069.6|7066.8|96
1626659030000|2021-07-19 01:43:50|7070.6|7067.8|7072.6|7069.8|7072.6|7069.8|7070.6|7067.8|24
1626659040000|2021-07-19 01:44:00|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7070.6|7067.8|7
1626659050000|2021-07-19 01:44:10|7071.1|7068.3|7070.6|7067.8|7071.6|7068.8|7070.6|7067.8|5
1626659060000|2021-07-19 01:44:20|7070.1|7067.3|7067.6|7064.8|7070.6|7067.8|7067.6|7064.8|75
1626659070000|2021-07-19 01:44:30|7066.6|7063.8|7066.6|7063.8|7067.6|7064.8|7066.6|7063.8|29
1626659080000|2021-07-19 01:44:40|7067.6|7064.8|7066.6|7063.8|7067.6|7064.8|7065.6|7062.8|41
1626659090000|2021-07-19 01:44:50|7066.1|7063.3|7065.6|7062.8|7066.6|7063.8|7065.6|7062.8|12
1626659100000|2021-07-19 01:45:00|7066.6|7063.8|7064.6|7061.8|7066.6|7063.8|7064.6|7061.8|35
1626659110000|2021-07-19 01:45:10|7065.6|7062.8|7064.6|7061.8|7065.6|7062.8|7064.6|7061.8|13
1626659120000|2021-07-19 01:45:20|7064.1|7061.3|7063.6|7060.8|7064.1|7061.3|7063.6|7060.8|8
1626659130000|2021-07-19 01:45:30|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7061.6|7058.8|75
1626659140000|2021-07-19 01:45:40|7063.6|7060.8|7062.6|7059.8|7063.6|7060.8|7062.6|7059.8|46
1626659150000|2021-07-19 01:45:50|7063.6|7060.8|7062.6|7059.8|7064.2|7061.3|7062.6|7059.8|42
1626659160000|2021-07-19 01:46:00|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|14
1626659170000|2021-07-19 01:46:10|7062.6|7059.8|7062.1|7059.3|7062.6|7059.8|7062.1|7059.3|47
1626659180000|2021-07-19 01:46:20|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.1|7058.3|11
1626659190000|2021-07-19 01:46:30|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|12
1626659200000|2021-07-19 01:46:40|7059.6|7056.8|7060.6|7057.8|7061.6|7058.8|7059.6|7056.8|57
1626659210000|2021-07-19 01:46:50|7061.1|7058.3|7060.6|7057.8|7061.6|7058.8|7060.1|7057.3|13
1626659220000|2021-07-19 01:47:00|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7060.6|7057.8|28
1626659230000|2021-07-19 01:47:10|7061.1|7058.3|7061.6|7058.8|7061.6|7058.8|7060.6|7057.8|20
1626659240000|2021-07-19 01:47:20|7060.6|7057.8|7059.6|7056.8|7060.6|7057.8|7059.6|7056.8|38
1626659250000|2021-07-19 01:47:30|7060.1|7057.3|7059.6|7056.8|7060.6|7057.8|7059.6|7056.8|23
1626659260000|2021-07-19 01:47:40|||||||||5
1626659270000|2021-07-19 01:47:50|7058.6|7055.8|7059.6|7056.8|7059.6|7056.8|7058.6|7055.8|35
1626659280000|2021-07-19 01:48:00|7058.6|7055.8|7058.6|7055.8|7059.6|7056.8|7058.6|7055.8|48
1626659290000|2021-07-19 01:48:10|7058.1|7055.3|7057.6|7054.8|7058.6|7055.8|7057.6|7054.8|83
1626659300000|2021-07-19 01:48:20|7056.6|7053.8|7057.6|7054.8|7057.6|7054.8|7056.6|7053.8|104
1626659310000|2021-07-19 01:48:30|7057.1|7054.3|7057.6|7054.8|7057.6|7054.8|7056.6|7053.8|62
1626659320000|2021-07-19 01:48:40|7057.1|7054.3|7056.6|7053.8|7057.1|7054.3|7055.6|7052.8|37
1626659330000|2021-07-19 01:48:50|7055.6|7052.8|7055.6|7052.8|7056.6|7053.8|7054.6|7051.8|239
1626659340000|2021-07-19 01:49:00|7056.1|7053.3|7054.6|7051.8|7056.6|7053.8|7054.6|7051.8|77
1626659350000|2021-07-19 01:49:10|7053.6|7050.8|7057.6|7054.8|7058.1|7055.3|7053.6|7050.8|177
1626659360000|2021-07-19 01:49:20|7056.6|7053.8|7056.6|7053.8|7057.6|7054.8|7056.6|7053.8|27
1626659370000|2021-07-19 01:49:30|7057.1|7054.3|7051.6|7048.8|7057.1|7054.3|7050.6|7047.8|166
1626659380000|2021-07-19 01:49:40|7052.6|7049.8|7049.6|7046.8|7052.6|7049.8|7049.6|7046.8|62
1626659390000|2021-07-19 01:49:50|7050.1|7047.3|7049.6|7046.8|7050.6|7047.8|7049.6|7046.8|47
1626659400000|2021-07-19 01:50:00|7050.6|7047.8|7050.6|7047.8|7050.6|7047.8|7050.1|7047.3|19
1626659410000|2021-07-19 01:50:10|7051.6|7048.8|7051.6|7048.8|7052.1|7049.3|7050.6|7047.8|24
1626659420000|2021-07-19 01:50:20|7051.1|7048.3|7050.6|7047.8|7051.1|7048.3|7050.6|7047.8|14
1626659430000|2021-07-19 01:50:30|7051.6|7048.8|7050.6|7047.8|7051.6|7048.8|7050.6|7047.8|27
1626659440000|2021-07-19 01:50:40|7051.1|7048.3|7052.1|7049.3|7052.6|7049.8|7051.1|7048.3|14
1626659450000|2021-07-19 01:50:50|7051.6|7048.8|7053.6|7050.8|7054.1|7051.3|7051.6|7048.8|21
1626659460000|2021-07-19 01:51:00|7054.1|7051.3|7054.6|7051.8|7055.1|7052.3|7054.1|7051.3|18
1626659470000|2021-07-19 01:51:10|7054.1|7051.3|7057.6|7054.8|7057.6|7054.8|7054.1|7051.3|55
1626659480000|2021-07-19 01:51:20|7058.6|7055.8|7059.6|7056.8|7059.6|7056.8|7057.6|7054.8|30
1626659490000|2021-07-19 01:51:30|7060.1|7057.3|7059.1|7056.3|7060.1|7057.3|7058.6|7055.8|37
1626659500000|2021-07-19 01:51:40|7059.6|7056.8|7060.1|7057.3|7060.1|7057.3|7059.6|7056.8|6
1626659510000|2021-07-19 01:51:50|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7058.6|7055.8|9
1626659520000|2021-07-19 01:52:00|7059.1|7056.3|7057.6|7054.8|7059.1|7056.3|7057.6|7054.8|21
1626659530000|2021-07-19 01:52:10|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7
1626659540000|2021-07-19 01:52:20|7056.1|7053.3|7054.6|7051.8|7056.1|7053.3|7054.6|7051.8|29
1626659550000|2021-07-19 01:52:30|||||||||16
1626659560000|2021-07-19 01:52:40|7054.1|7051.3|7054.6|7051.8|7055.6|7052.8|7053.6|7050.8|11
1626659570000|2021-07-19 01:52:50|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|7054.6|7051.8|10
1626659580000|2021-07-19 01:53:00|7054.6|7051.8|7055.1|7052.3|7055.6|7052.8|7053.6|7050.8|28
1626659590000|2021-07-19 01:53:10|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|7055.1|7052.3|13
1626659600000|2021-07-19 01:53:20|7056.1|7053.3|7056.6|7053.8|7056.6|7053.8|7056.1|7053.3|6
1626659610000|2021-07-19 01:53:30|7057.1|7054.3|7057.6|7054.8|7058.6|7055.8|7056.6|7053.8|31
1626659620000|2021-07-19 01:53:40|7058.1|7055.3|7058.6|7055.8|7058.6|7055.8|7057.6|7054.8|28
1626659630000|2021-07-19 01:53:50|7059.6|7056.8|7056.6|7053.8|7059.6|7056.8|7056.6|7053.8|16
1626659640000|2021-07-19 01:54:00|7055.6|7052.8|7055.6|7052.8|7056.6|7053.8|7055.6|7052.8|19
1626659650000|2021-07-19 01:54:10|7054.6|7051.8|7055.6|7052.8|7055.6|7052.8|7054.6|7051.8|11
1626659660000|2021-07-19 01:54:20|7055.1|7052.3|7055.6|7052.8|7055.6|7052.8|7054.6|7051.8|4
1626659670000|2021-07-19 01:54:30|7055.1|7052.3|7054.6|7051.8|7055.6|7052.8|7054.6|7051.8|1
1626659680000|2021-07-19 01:54:40|7053.6|7050.8|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|26
1626659690000|2021-07-19 01:54:50|7053.6|7050.8|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|12
1626659700000|2021-07-19 01:55:00|7053.6|7050.8|7054.1|7051.3|7054.6|7051.8|7053.6|7050.8|19
1626659710000|2021-07-19 01:55:10|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|0
1626659720000|2021-07-19 01:55:20|7053.1|7050.3|7051.6|7048.8|7053.1|7050.3|7051.6|7048.8|12
1626659730000|2021-07-19 01:55:30|7051.1|7048.3|7050.6|7047.8|7051.1|7048.3|7050.6|7047.8|33
1626659740000|2021-07-19 01:55:40|7050.1|7047.3|7051.6|7048.8|7051.6|7048.8|7050.1|7047.3|46
1626659750000|2021-07-19 01:55:50|7052.1|7049.3|7049.6|7046.8|7052.6|7049.8|7048.6|7045.8|53
1626659760000|2021-07-19 01:56:00|7049.1|7046.3|7043.6|7040.8|7049.7|7046.8|7042.6|7039.7|168
1626659770000|2021-07-19 01:56:10|7042.6|7039.8|7045.6|7042.8|7045.6|7042.8|7042.6|7039.8|84
1626659780000|2021-07-19 01:56:20|7045.1|7042.3|7044.6|7041.8|7045.6|7042.8|7044.6|7041.8|28
1626659790000|2021-07-19 01:56:30|7043.6|7040.8|7042.6|7039.8|7044.6|7041.8|7042.6|7039.8|25
1626659800000|2021-07-19 01:56:40|7043.1|7040.3|7043.1|7040.3|7043.6|7040.8|7042.6|7039.8|24
1626659810000|2021-07-19 01:56:50|7042.6|7039.8|7043.6|7040.8|7044.6|7041.8|7042.6|7039.8|54
1626659820000|2021-07-19 01:57:00|7044.6|7041.8|7044.6|7041.8|7045.6|7042.8|7044.6|7041.8|33
1626659830000|2021-07-19 01:57:10|7044.1|7041.3|7042.6|7039.8|7044.6|7041.8|7041.6|7038.8|68
1626659840000|2021-07-19 01:57:20|7041.6|7038.8|7042.6|7039.8|7043.1|7040.3|7041.6|7038.8|47
1626659850000|2021-07-19 01:57:30|7043.1|7040.3|7043.6|7040.8|7043.6|7040.8|7043.1|7040.3|17
1626659860000|2021-07-19 01:57:40|7044.6|7041.8|7045.6|7042.8|7045.6|7042.8|7044.6|7041.8|36
1626659870000|2021-07-19 01:57:50|7046.1|7043.3|7045.6|7042.8|7046.6|7043.8|7044.6|7041.8|24
1626659880000|2021-07-19 01:58:00|7046.1|7043.3|7044.6|7041.8|7046.1|7043.3|7043.6|7040.8|30
1626659890000|2021-07-19 01:58:10|7043.6|7040.8|7041.6|7038.8|7043.6|7040.8|7041.6|7038.8|15
1626659900000|2021-07-19 01:58:20|7042.6|7039.8|7043.6|7040.8|7043.6|7040.8|7042.6|7039.8|30
1626659910000|2021-07-19 01:58:30|7044.1|7041.3|7043.6|7040.8|7044.6|7041.8|7043.6|7040.8|21
1626659920000|2021-07-19 01:58:40|7044.1|7041.3|7044.6|7041.8|7044.6|7041.8|7043.6|7040.8|7
1626659930000|2021-07-19 01:58:50|7044.1|7041.3|7045.6|7042.8|7045.6|7042.8|7043.6|7040.8|44
1626659940000|2021-07-19 01:59:00|7046.6|7043.8|7047.6|7044.8|7047.6|7044.8|7046.6|7043.8|39
1626659950000|2021-07-19 01:59:10|7048.1|7045.3|7048.6|7045.8|7049.6|7046.8|7047.6|7044.8|23
1626659960000|2021-07-19 01:59:20|7049.6|7046.8|7050.6|7047.8|7050.6|7047.8|7049.6|7046.8|38
1626659970000|2021-07-19 01:59:30|7049.6|7046.8|7048.6|7045.8|7050.6|7047.8|7048.6|7045.8|28
1626659980000|2021-07-19 01:59:40|7049.6|7046.8|7048.6|7045.8|7049.6|7046.8|7048.6|7045.8|13
1626659990000|2021-07-19 01:59:50|7049.1|7046.3|7049.6|7046.8|7049.6|7046.8|7049.1|7046.3|8
1626660000000|2021-07-19 02:00:00|7048.6|7045.8|7049.6|7046.8|7049.6|7046.8|7047.6|7044.8|30
1626660010000|2021-07-19 02:00:10|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|9
1626660020000|2021-07-19 02:00:20|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|10
1626660030000|2021-07-19 02:00:30|||||||||5
1626660040000|2021-07-19 02:00:40|7050.1|7047.3|7049.6|7046.8|7050.6|7047.8|7049.6|7046.8|9
1626660050000|2021-07-19 02:00:50|7050.1|7047.3|7050.6|7047.8|7050.6|7047.8|7049.6|7046.8|3
1626660060000|2021-07-19 02:01:00|7050.1|7047.3|7051.6|7048.8|7051.6|7048.8|7049.6|7046.8|30
1626660070000|2021-07-19 02:01:10|||||||||3
1626660080000|2021-07-19 02:01:20|||||||||16
1626660090000|2021-07-19 02:01:30|7051.1|7048.3|7050.6|7047.8|7051.6|7048.8|7050.6|7047.8|41
1626660100000|2021-07-19 02:01:40|7051.6|7048.8|7050.6|7047.8|7051.6|7048.8|7049.6|7046.8|39
1626660110000|2021-07-19 02:01:50|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7048.6|7045.8|12
1626660120000|2021-07-19 02:02:00|7050.6|7047.8|7049.6|7046.8|7050.6|7047.8|7049.6|7046.8|8
1626660130000|2021-07-19 02:02:10|7050.1|7047.3|7049.6|7046.8|7050.1|7047.3|7049.6|7046.8|11
1626660140000|2021-07-19 02:02:20|7049.1|7046.3|7051.6|7048.8|7051.6|7048.8|7048.6|7045.8|17
1626660150000|2021-07-19 02:02:30|7050.6|7047.8|7052.6|7049.8|7052.6|7049.8|7050.6|7047.8|22
1626660160000|2021-07-19 02:02:40|7053.1|7050.3|7052.6|7049.8|7053.1|7050.3|7052.6|7049.8|20
1626660170000|2021-07-19 02:02:50|7053.6|7050.8|7053.6|7050.8|7054.6|7051.8|7053.6|7050.8|13
1626660180000|2021-07-19 02:03:00|7053.1|7050.3|7052.6|7049.8|7053.1|7050.3|7052.6|7049.8|3
1626660190000|2021-07-19 02:03:10|7052.1|7049.3|7052.6|7049.8|7053.1|7050.3|7051.6|7048.8|28
1626660200000|2021-07-19 02:03:20|7053.6|7050.8|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|12
1626660210000|2021-07-19 02:03:30|7055.6|7052.8|7056.1|7053.3|7056.6|7053.8|7054.1|7051.3|78
1626660220000|2021-07-19 02:03:40|7055.6|7052.8|7054.6|7051.8|7056.6|7053.8|7054.1|7051.3|24
1626660230000|2021-07-19 02:03:50|7053.6|7050.8|7053.6|7050.8|7054.6|7051.8|7053.6|7050.8|14
1626660240000|2021-07-19 02:04:00|7054.6|7051.8|7053.6|7050.8|7054.6|7051.8|7053.6|7050.8|14
1626660250000|2021-07-19 02:04:10|7054.6|7051.8|7053.6|7050.8|7054.6|7051.8|7053.6|7050.8|20
1626660260000|2021-07-19 02:04:20|7054.6|7051.8|7052.6|7049.8|7054.6|7051.8|7052.6|7049.8|17
1626660270000|2021-07-19 02:04:30|7053.6|7050.8|7054.6|7051.8|7054.6|7051.8|7052.6|7049.8|12
1626660280000|2021-07-19 02:04:40|7055.6|7052.8|7054.6|7051.8|7055.6|7052.8|7053.6|7050.8|10
1626660290000|2021-07-19 02:04:50|7054.1|7051.3|7052.6|7049.8|7054.6|7051.8|7052.6|7049.8|8
1626660300000|2021-07-19 02:05:00|7051.6|7048.8|7052.1|7049.3|7052.6|7049.8|7051.6|7048.8|24
1626660310000|2021-07-19 02:05:10|7051.6|7048.8|7052.6|7049.8|7052.6|7049.8|7051.6|7048.8|11
1626660320000|2021-07-19 02:05:20|7051.6|7048.8|7050.6|7047.8|7051.6|7048.8|7050.6|7047.8|16
1626660330000|2021-07-19 02:05:30|7051.1|7048.3|7051.6|7048.8|7051.6|7048.8|7050.6|7047.8|15
1626660340000|2021-07-19 02:05:40|7052.6|7049.8|7052.6|7049.8|7053.6|7050.8|7052.6|7049.8|16
1626660350000|2021-07-19 02:05:50|7053.6|7050.8|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|24
1626660360000|2021-07-19 02:06:00|7054.1|7051.3|7051.6|7048.8|7054.6|7051.8|7051.6|7048.8|19
1626660370000|2021-07-19 02:06:10|7052.6|7049.8|7051.6|7048.8|7052.6|7049.8|7051.6|7048.8|3
1626660380000|2021-07-19 02:06:20|7050.6|7047.8|7054.6|7051.8|7054.6|7051.8|7050.6|7047.8|136
1626660390000|2021-07-19 02:06:30|7054.1|7051.3|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|12
1626660400000|2021-07-19 02:06:40|7053.6|7050.8|7054.1|7051.3|7054.6|7051.8|7053.6|7050.8|18
1626660410000|2021-07-19 02:06:50|7054.6|7051.8|7054.1|7051.3|7054.6|7051.8|7053.6|7050.8|4
1626660420000|2021-07-19 02:07:00|7054.6|7051.8|7054.1|7051.3|7054.6|7051.8|7054.1|7051.3|6
1626660430000|2021-07-19 02:07:10|7054.6|7051.8|7055.6|7052.8|7055.6|7052.8|7054.6|7051.8|28
1626660440000|2021-07-19 02:07:20|7055.1|7052.3|7055.6|7052.8|7055.6|7052.8|7055.1|7052.3|3
1626660450000|2021-07-19 02:07:30|7055.1|7052.3|7055.6|7052.8|7055.6|7052.8|7054.6|7051.8|24
1626660460000|2021-07-19 02:07:40|7055.1|7052.3|7054.6|7051.8|7055.6|7052.8|7054.6|7051.8|9
1626660470000|2021-07-19 02:07:50|7055.1|7052.3|7055.6|7052.8|7055.6|7052.8|7054.6|7051.8|19
1626660480000|2021-07-19 02:08:00|7054.6|7051.8|7053.6|7050.8|7054.6|7051.8|7053.6|7050.8|12
1626660490000|2021-07-19 02:08:10|7054.1|7051.3|7053.6|7050.8|7054.1|7051.3|7053.6|7050.8|4
1626660500000|2021-07-19 02:08:20|7054.1|7051.3|7055.6|7052.8|7055.6|7052.8|7054.1|7051.3|11
1626660510000|2021-07-19 02:08:30|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|3
1626660520000|2021-07-19 02:08:40|7055.1|7052.3|7055.1|7052.3|7055.6|7052.8|7055.1|7052.3|5
1626660530000|2021-07-19 02:08:50|7055.6|7052.8|7054.6|7051.8|7055.6|7052.8|7054.6|7051.8|5
1626660540000|2021-07-19 02:09:00|7054.1|7051.3|7052.6|7049.8|7054.1|7051.3|7051.6|7048.8|15
1626660550000|2021-07-19 02:09:10|7053.1|7050.3|7053.6|7050.8|7053.6|7050.8|7053.1|7050.3|8
1626660560000|2021-07-19 02:09:20|7053.1|7050.3|7052.6|7049.8|7053.1|7050.3|7052.6|7049.8|3
1626660570000|2021-07-19 02:09:30|7053.1|7050.3|7054.1|7051.3|7054.6|7051.8|7053.1|7050.3|11
1626660580000|2021-07-19 02:09:40|7054.6|7051.8|7053.6|7050.8|7054.6|7051.8|7053.6|7050.8|1
1626660590000|2021-07-19 02:09:50|7054.1|7051.3|7052.6|7049.8|7054.6|7051.8|7052.6|7049.8|7
1626660600000|2021-07-19 02:10:00|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|14
1626660610000|2021-07-19 02:10:10|7052.6|7049.8|7050.6|7047.8|7052.6|7049.8|7050.6|7047.8|67
1626660620000|2021-07-19 02:10:20|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7050.6|7047.8|7
1626660630000|2021-07-19 02:10:30|7050.6|7047.8|7051.6|7048.8|7051.6|7048.8|7050.6|7047.8|19
1626660640000|2021-07-19 02:10:40|7051.1|7048.3|7051.6|7048.8|7051.6|7048.8|7050.6|7047.8|3
1626660650000|2021-07-19 02:10:50|7050.6|7047.8|7051.6|7048.8|7051.6|7048.8|7050.6|7047.8|9
1626660660000|2021-07-19 02:11:00|7051.1|7048.3|7049.6|7046.8|7051.1|7048.3|7048.6|7045.8|50
1626660670000|2021-07-19 02:11:10|7048.6|7045.8|7049.6|7046.8|7049.6|7046.8|7048.6|7045.8|14
1626660680000|2021-07-19 02:11:20|7049.1|7046.3|7049.1|7046.3|7049.6|7046.8|7048.6|7045.8|9
1626660690000|2021-07-19 02:11:30|7049.6|7046.8|7050.6|7047.8|7050.6|7047.8|7049.6|7046.8|17
1626660700000|2021-07-19 02:11:40|7049.6|7046.8|7049.6|7046.8|7050.1|7047.3|7048.6|7045.8|32
1626660710000|2021-07-19 02:11:50|7050.1|7047.3|7051.1|7048.3|7051.6|7048.8|7049.6|7046.8|21
1626660720000|2021-07-19 02:12:00|7050.6|7047.8|7048.6|7045.8|7050.6|7047.8|7048.6|7045.8|32
1626660730000|2021-07-19 02:12:10|7047.6|7044.8|7047.6|7044.8|7048.1|7045.3|7046.6|7043.8|40
1626660740000|2021-07-19 02:12:20|||||||||8
1626660750000|2021-07-19 02:12:30|7046.6|7043.8|7047.6|7044.8|7048.6|7045.8|7046.6|7043.8|27
1626660760000|2021-07-19 02:12:40|7048.1|7045.3|7048.6|7045.8|7048.6|7045.8|7047.6|7044.8|18
1626660770000|2021-07-19 02:12:50|||||||||6
1626660780000|2021-07-19 02:13:00|7049.1|7046.3|7048.6|7045.8|7049.1|7046.3|7048.6|7045.8|10
1626660790000|2021-07-19 02:13:10|7050.6|7047.8|7050.6|7047.8|7051.6|7048.8|7050.6|7047.8|50
1626660800000|2021-07-19 02:13:20|7049.6|7046.8|7048.6|7045.8|7050.6|7047.8|7048.6|7045.8|30
1626660810000|2021-07-19 02:13:30|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7048.6|7045.8|12
1626660820000|2021-07-19 02:13:40|7049.1|7046.3|7048.6|7045.8|7049.6|7046.8|7048.6|7045.8|13
1626660830000|2021-07-19 02:13:50|7047.6|7044.8|7049.6|7046.8|7049.6|7046.8|7047.6|7044.8|17
1626660840000|2021-07-19 02:14:00|7049.1|7046.3|7051.6|7048.8|7051.6|7048.8|7049.1|7046.3|31
1626660850000|2021-07-19 02:14:10|7052.1|7049.3|7052.6|7049.8|7052.6|7049.8|7052.1|7049.3|11
1626660860000|2021-07-19 02:14:20|7051.6|7048.8|7051.6|7048.8|7052.6|7049.8|7051.6|7048.8|25
1626660870000|2021-07-19 02:14:30|7052.1|7049.3|7054.1|7051.3|7054.6|7051.8|7051.6|7048.8|33
1626660880000|2021-07-19 02:14:40|7053.6|7050.8|7053.6|7050.8|7054.6|7051.8|7053.6|7050.8|14
1626660890000|2021-07-19 02:14:50|7054.6|7051.8|7053.6|7050.8|7054.6|7051.8|7053.6|7050.8|15
1626660900000|2021-07-19 02:15:00|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7053.6|7050.8|7
1626660910000|2021-07-19 02:15:10|7054.6|7051.8|7054.1|7051.3|7055.6|7052.8|7053.6|7050.8|17
1626660920000|2021-07-19 02:15:20|7053.6|7050.8|7053.6|7050.8|7054.1|7051.3|7053.6|7050.8|3
1626660930000|2021-07-19 02:15:30|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|9
1626660940000|2021-07-19 02:15:40|7053.1|7050.3|7052.6|7049.8|7053.1|7050.3|7052.6|7049.8|15
1626660950000|2021-07-19 02:15:50|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|5
1626660960000|2021-07-19 02:16:00|7053.1|7050.3|7052.6|7049.8|7053.1|7050.3|7052.6|7049.8|6
1626660970000|2021-07-19 02:16:10|7053.6|7050.8|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|8
1626660980000|2021-07-19 02:16:20|7054.1|7051.3|7053.6|7050.8|7054.6|7051.8|7053.6|7050.8|7
1626660990000|2021-07-19 02:16:30|7052.6|7049.8|7053.6|7050.8|7053.6|7050.8|7052.6|7049.8|47
1626661000000|2021-07-19 02:16:40|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|18
1626661010000|2021-07-19 02:16:50|7053.1|7050.3|7052.6|7049.8|7053.1|7050.3|7051.6|7048.8|46
1626661020000|2021-07-19 02:17:00|7051.6|7048.8|7052.6|7049.8|7053.6|7050.8|7051.6|7048.8|14
1626661030000|2021-07-19 02:17:10|7052.1|7049.3|7051.6|7048.8|7052.6|7049.8|7050.6|7047.8|17
1626661040000|2021-07-19 02:17:20|7051.1|7048.3|7051.6|7048.8|7051.6|7048.8|7051.1|7048.3|2
1626661050000|2021-07-19 02:17:30|7052.6|7049.8|7052.1|7049.3|7052.6|7049.8|7051.6|7048.8|10
1626661060000|2021-07-19 02:17:40|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|0
1626661070000|2021-07-19 02:17:50|||||||||1
1626661080000|2021-07-19 02:18:00|7052.6|7049.8|7052.1|7049.3|7052.6|7049.8|7051.6|7048.8|8
1626661090000|2021-07-19 02:18:10|7051.6|7048.8|7051.1|7048.3|7051.6|7048.8|7050.6|7047.8|12
1626661100000|2021-07-19 02:18:20|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|0
1626661110000|2021-07-19 02:18:30|7050.6|7047.8|7050.6|7047.8|7050.6|7047.8|7050.6|7047.8|3
1626661120000|2021-07-19 02:18:40|7051.1|7048.3|7052.6|7049.8|7052.6|7049.8|7050.6|7047.8|7
1626661130000|2021-07-19 02:18:50|7052.1|7049.3|7052.6|7049.8|7052.6|7049.8|7051.6|7048.8|5
1626661140000|2021-07-19 02:19:00|7052.1|7049.3|7052.6|7049.8|7052.6|7049.8|7052.1|7049.3|3
1626661160000|2021-07-19 02:19:20|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|3
1626661170000|2021-07-19 02:19:30|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|7051.6|7048.8|6
1626661180000|2021-07-19 02:19:40|||||||||1
1626661190000|2021-07-19 02:19:50|7051.6|7048.8|7052.6|7049.8|7052.6|7049.8|7051.6|7048.8|6
1626661200000|2021-07-19 02:20:00|7052.1|7049.3|7052.6|7049.8|7052.6|7049.8|7051.6|7048.8|2
1626661220000|2021-07-19 02:20:20|||||||||4
1626661250000|2021-07-19 02:20:50|||||||||2
1626661260000|2021-07-19 02:21:00|||||||||4
1626661270000|2021-07-19 02:21:10|7053.1|7050.3|7053.6|7050.8|7054.6|7051.8|7053.1|7050.3|19
1626661280000|2021-07-19 02:21:20|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|8
1626661290000|2021-07-19 02:21:30|7054.1|7051.3|7056.6|7053.8|7056.6|7053.8|7053.6|7050.8|40
1626661300000|2021-07-19 02:21:40|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|19
1626661310000|2021-07-19 02:21:50|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|8
1626661320000|2021-07-19 02:22:00|||||||||4
1626661330000|2021-07-19 02:22:10|7057.1|7054.3|7057.6|7054.8|7057.6|7054.8|7057.1|7054.3|9
1626661340000|2021-07-19 02:22:20|||||||||9
1626661350000|2021-07-19 02:22:30|||||||||2
1626661360000|2021-07-19 02:22:40|7057.1|7054.3|7056.6|7053.8|7057.1|7054.3|7056.6|7053.8|3
1626661370000|2021-07-19 02:22:50|||||||||4
1626661380000|2021-07-19 02:23:00|7057.1|7054.3|7057.6|7054.8|7057.6|7054.8|7057.1|7054.3|2
1626661390000|2021-07-19 02:23:10|7056.6|7053.8|7057.1|7054.3|7057.1|7054.3|7056.6|7053.8|14
1626661400000|2021-07-19 02:23:20|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|1
1626661410000|2021-07-19 02:23:30|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|5
1626661420000|2021-07-19 02:23:40|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7056.6|7053.8|5
1626661440000|2021-07-19 02:24:00|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|14
1626661450000|2021-07-19 02:24:10|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7058.6|7055.8|17
1626661460000|2021-07-19 02:24:20|7059.1|7056.3|7058.6|7055.8|7059.1|7056.3|7058.6|7055.8|6
1626661470000|2021-07-19 02:24:30|7057.6|7054.8|7057.6|7054.8|7058.1|7055.3|7057.6|7054.8|15
1626661480000|2021-07-19 02:24:40|||||||||4
1626661490000|2021-07-19 02:24:50|7057.1|7054.3|7056.6|7053.8|7057.6|7054.8|7056.6|7053.8|5
1626661500000|2021-07-19 02:25:00|7057.1|7054.3|7056.6|7053.8|7057.1|7054.3|7056.6|7053.8|3
1626661510000|2021-07-19 02:25:10|||||||||5
1626661520000|2021-07-19 02:25:20|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|8
1626661530000|2021-07-19 02:25:30|||||||||2
1626661540000|2021-07-19 02:25:40|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|3
1626661550000|2021-07-19 02:25:50|||||||||2
1626661560000|2021-07-19 02:26:00|||||||||2
1626661570000|2021-07-19 02:26:10|7055.6|7052.8|7056.1|7053.3|7056.6|7053.8|7055.6|7052.8|11
1626661580000|2021-07-19 02:26:20|7056.6|7053.8|7055.6|7052.8|7056.6|7053.8|7055.6|7052.8|2
1626661590000|2021-07-19 02:26:30|||||||||1
1626661600000|2021-07-19 02:26:40|||||||||2
1626661610000|2021-07-19 02:26:50|7055.1|7052.3|7054.6|7051.8|7055.1|7052.3|7053.6|7050.8|39
1626661620000|2021-07-19 02:27:00|7053.6|7050.8|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|4
1626661630000|2021-07-19 02:27:10|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7053.6|7050.8|4
1626661640000|2021-07-19 02:27:20|7054.1|7051.3|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|3
1626661650000|2021-07-19 02:27:30|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|3
1626661660000|2021-07-19 02:27:40|7054.6|7051.8|7055.6|7052.8|7055.6|7052.8|7054.6|7051.8|9
1626661670000|2021-07-19 02:27:50|7056.1|7053.3|7055.6|7052.8|7056.5|7053.7|7055.6|7052.8|7
1626661680000|2021-07-19 02:28:00|||||||||1
1626661690000|2021-07-19 02:28:10|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|5
1626661700000|2021-07-19 02:28:20|7056.1|7053.3|7057.5|7054.7|7057.6|7054.8|7056.1|7053.3|5
1626661710000|2021-07-19 02:28:30|7057.6|7054.8|7057.5|7054.7|7057.6|7054.8|7057.5|7054.7|5
1626661720000|2021-07-19 02:28:40|7056.6|7053.8|7056.5|7053.7|7056.6|7053.8|7056.5|7053.7|4
1626661730000|2021-07-19 02:28:50|7057|7054.2|7056.5|7053.7|7057|7054.2|7056.5|7053.7|7
1626661740000|2021-07-19 02:29:00|7057|7054.2|7056.5|7053.7|7057|7054.2|7056.5|7053.7|6
1626661750000|2021-07-19 02:29:10|||||||||1
1626661760000|2021-07-19 02:29:20|||||||||1
1626661780000|2021-07-19 02:29:40|7056|7053.2|7057.5|7054.7|7057.5|7054.7|7056|7053.2|9
1626661790000|2021-07-19 02:29:50|||||||||2
1626661800000|2021-07-19 02:30:00|7056.5|7053.7|7054|7051.2|7057.5|7054.7|7053.5|7050.7|35
1626661810000|2021-07-19 02:30:10|7054.5|7051.7|7052.6|7049.8|7054.5|7051.7|7052.6|7049.8|3
1626661820000|2021-07-19 02:30:20|7052.5|7049.7|7051.5|7048.7|7052.5|7049.7|7051.5|7048.7|16
1626661830000|2021-07-19 02:30:30|7052|7049.2|7051.5|7048.7|7052|7049.2|7051.5|7048.7|7
1626661840000|2021-07-19 02:30:40|7050.6|7047.8|7051.5|7048.7|7051.5|7048.7|7050.5|7047.7|19
1626661850000|2021-07-19 02:30:50|7052|7049.2|7052.5|7049.7|7052.5|7049.7|7052|7049.2|39
1626661860000|2021-07-19 02:31:00|7051.6|7048.8|7052.5|7049.7|7052.5|7049.7|7051.5|7048.7|8
1626661870000|2021-07-19 02:31:10|7052.6|7049.8|7053.5|7050.7|7053.5|7050.7|7052.6|7049.8|12
1626661880000|2021-07-19 02:31:20|7052.5|7049.7|7052.5|7049.7|7053.5|7050.7|7052.5|7049.7|6
1626661890000|2021-07-19 02:31:30|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|3
1626661900000|2021-07-19 02:31:40|7050.6|7047.8|7049.5|7046.7|7050.6|7047.8|7049.5|7046.7|17
1626661910000|2021-07-19 02:31:50|7050|7047.2|7049.5|7046.7|7050|7047.2|7049.5|7046.7|15
1626661920000|2021-07-19 02:32:00|7050|7047.2|7050.5|7047.7|7051.5|7048.7|7050|7047.2|13
1626661930000|2021-07-19 02:32:10|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7050.5|7047.7|8
1626661940000|2021-07-19 02:32:20|7051|7048.2|7050.5|7047.7|7051.5|7048.7|7049.5|7046.7|11
1626661950000|2021-07-19 02:32:30|7049.6|7046.8|7048.5|7045.7|7049.6|7046.8|7048.5|7045.7|10
1626661960000|2021-07-19 02:32:40|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7048.5|7045.7|12
1626661970000|2021-07-19 02:32:50|||||||||1
1626661980000|2021-07-19 02:33:00|7050|7047.2|7049.5|7046.7|7050|7047.2|7049.5|7046.7|8
1626662000000|2021-07-19 02:33:20|7050|7047.2|7050.5|7047.7|7050.5|7047.7|7050|7047.2|20
1626662010000|2021-07-19 02:33:30|||||||||2
1626662020000|2021-07-19 02:33:40|||||||||10
1626662030000|2021-07-19 02:33:50|7051.5|7048.7|7051|7048.2|7051.5|7048.7|7050.5|7047.7|7
1626662040000|2021-07-19 02:34:00|7051.5|7048.7|7051|7048.2|7051.5|7048.7|7051|7048.2|6
1626662050000|2021-07-19 02:34:10|7050.5|7047.7|7051|7048.2|7051.5|7048.7|7050.5|7047.7|5
1626662060000|2021-07-19 02:34:20|7051.5|7048.7|7051|7048.2|7051.5|7048.7|7050.5|7047.7|3
1626662070000|2021-07-19 02:34:30|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051|7048.2|2
1626662080000|2021-07-19 02:34:40|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|3
1626662090000|2021-07-19 02:34:50|||||||||2
1626662100000|2021-07-19 02:35:00|7049.5|7046.7|7049|7046.2|7049.5|7046.7|7048.5|7045.7|24
1626662110000|2021-07-19 02:35:10|7048.5|7045.7|7047.5|7044.7|7048.5|7045.7|7047.5|7044.7|32
1626662120000|2021-07-19 02:35:20|7046.5|7043.7|7045.5|7042.7|7046.5|7043.7|7045.5|7042.7|20
1626662130000|2021-07-19 02:35:30|7046|7043.2|7045.5|7042.7|7046|7043.2|7044.5|7041.7|19
1626662140000|2021-07-19 02:35:40|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|28
1626662150000|2021-07-19 02:35:50|7044|7041.2|7045.5|7042.7|7045.5|7042.7|7043.5|7040.7|29
1626662160000|2021-07-19 02:36:00|7044.5|7041.7|7045|7042.2|7045|7042.2|7044.5|7041.7|16
1626662170000|2021-07-19 02:36:10|7044.5|7041.7|7046.5|7043.7|7046.5|7043.7|7044.5|7041.7|22
1626662180000|2021-07-19 02:36:20|7047.5|7044.7|7046.5|7043.7|7047.5|7044.7|7046.5|7043.7|19
1626662190000|2021-07-19 02:36:30|7046|7043.2|7045.5|7042.7|7046.5|7043.7|7045.5|7042.7|4
1626662200000|2021-07-19 02:36:40|7046|7043.2|7046.5|7043.7|7046.5|7043.7|7045.5|7042.7|9
1626662210000|2021-07-19 02:36:50|||||||||2
1626662220000|2021-07-19 02:37:00|7047|7044.2|7048.5|7045.7|7048.5|7045.7|7047|7044.2|10
1626662230000|2021-07-19 02:37:10|7049|7046.2|7047.5|7044.7|7049|7046.2|7047.5|7044.7|7
1626662240000|2021-07-19 02:37:20|7048|7045.2|7048.5|7045.7|7048.5|7045.7|7048|7045.2|4
1626662250000|2021-07-19 02:37:30|7049|7046.2|7049.5|7046.7|7049.5|7046.7|7049|7046.2|17
1626662260000|2021-07-19 02:37:40|||||||||17
1626662270000|2021-07-19 02:37:50|7049|7046.2|7049.5|7046.7|7049.5|7046.7|7048.5|7045.7|6
1626662280000|2021-07-19 02:38:00|7050.5|7047.7|7049.5|7046.7|7050.5|7047.7|7049.5|7046.7|17
1626662290000|2021-07-19 02:38:10|7048.5|7045.7|7046.5|7043.7|7049.5|7046.7|7046.5|7043.7|30
1626662300000|2021-07-19 02:38:20|7047|7044.2|7045.5|7042.7|7047.5|7044.7|7045.5|7042.7|9
1626662310000|2021-07-19 02:38:30|7044.5|7041.7|7044.5|7041.7|7045|7042.2|7044.5|7041.7|5
1626662320000|2021-07-19 02:38:40|7045|7042.2|7044.5|7041.7|7045.5|7042.7|7044.5|7041.7|7
1626662330000|2021-07-19 02:38:50|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|2
1626662340000|2021-07-19 02:39:00|||||||||2
1626662350000|2021-07-19 02:39:10|||||||||2
1626662360000|2021-07-19 02:39:20|7045|7042.2|7045.5|7042.7|7045.5|7042.7|7044.5|7041.7|12
1626662370000|2021-07-19 02:39:30|7044.5|7041.7|7045.5|7042.7|7045.5|7042.7|7044.5|7041.7|22
1626662380000|2021-07-19 02:39:40|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|6
1626662390000|2021-07-19 02:39:50|7043.5|7040.7|7043.5|7040.7|7044.5|7041.7|7043.5|7040.7|17
1626662400000|2021-07-19 02:40:00|7044|7041.2|7042.5|7039.7|7044|7041.2|7042.5|7039.7|28
1626662410000|2021-07-19 02:40:10|7043|7040.2|7042.5|7039.7|7043|7040.2|7041.5|7038.7|51
1626662420000|2021-07-19 02:40:20|7042|7039.2|7042.5|7039.7|7042.5|7039.7|7041.5|7038.7|2
1626662430000|2021-07-19 02:40:30|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|7039.5|7036.7|177
1626662440000|2021-07-19 02:40:40|7041.5|7038.7|7042.5|7039.7|7042.5|7039.7|7041.5|7038.7|29
1626662450000|2021-07-19 02:40:50|7043|7040.2|7042.5|7039.7|7043|7040.2|7042.5|7039.7|12
1626662460000|2021-07-19 02:41:00|7042.1|7038.1|7039.5|7036.7|7042.1|7038.7|7038.5|7035.7|94
1626662470000|2021-07-19 02:41:10|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|19
1626662480000|2021-07-19 02:41:20|7039|7036.2|7039.5|7036.7|7039.5|7036.7|7037.5|7034.7|87
1626662490000|2021-07-19 02:41:30|7038.5|7035.7|7039|7036.2|7039.5|7036.7|7038.5|7035.7|16
1626662500000|2021-07-19 02:41:40|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7038.5|7035.7|10
1626662510000|2021-07-19 02:41:50|7039|7036.2|7037.5|7034.7|7039.5|7036.7|7036.5|7033.7|39
1626662520000|2021-07-19 02:42:00|7038.5|7035.7|7037.5|7034.7|7038.5|7035.7|7037.5|7034.7|25
1626662530000|2021-07-19 02:42:10|7038|7035.2|7039|7036.2|7039.5|7036.7|7038|7035.2|20
1626662540000|2021-07-19 02:42:20|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|30
1626662550000|2021-07-19 02:42:30|7039|7036.2|7039.5|7036.7|7039.5|7036.7|7038.5|7035.7|17
1626662560000|2021-07-19 02:42:40|7039|7036.2|7038.5|7035.7|7039|7036.2|7038.5|7035.7|14
1626662570000|2021-07-19 02:42:50|7038|7035.2|7038.5|7035.7|7038.5|7035.7|7037.5|7034.7|8
1626662580000|2021-07-19 02:43:00|7038|7035.2|7038.5|7035.7|7038.5|7035.7|7037.5|7034.7|16
1626662590000|2021-07-19 02:43:10|||||||||2
1626662600000|2021-07-19 02:43:20|7038|7035.2|7038.5|7035.7|7039.5|7036.7|7038|7035.2|20
1626662610000|2021-07-19 02:43:30|7039.5|7036.7|7038.5|7035.7|7039.5|7036.7|7038.5|7035.7|24
1626662620000|2021-07-19 02:43:40|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|60
1626662630000|2021-07-19 02:43:50|||||||||4
1626662640000|2021-07-19 02:44:00|7040|7037.2|7039.5|7036.7|7040.5|7037.7|7039.5|7036.7|22
1626662650000|2021-07-19 02:44:10|||||||||12
1626662660000|2021-07-19 02:44:20|7040|7037.2|7038.5|7035.7|7040|7037.2|7038.5|7035.7|17
1626662670000|2021-07-19 02:44:30|7037.5|7034.7|7037.5|7034.7|7038.5|7035.7|7037.5|7034.7|17
1626662680000|2021-07-19 02:44:40|7038|7035.2|7039|7036.2|7039.5|7036.7|7038|7035.2|7
1626662690000|2021-07-19 02:44:50|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|4
1626662700000|2021-07-19 02:45:00|7038|7035.2|7038.5|7035.7|7038.5|7035.7|7037.5|7034.7|24
1626662710000|2021-07-19 02:45:10|7037.5|7034.7|7035.5|7032.7|7037.5|7034.7|7035.5|7032.7|41
1626662720000|2021-07-19 02:45:20|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|11
1626662730000|2021-07-19 02:45:30|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|25
1626662740000|2021-07-19 02:45:40|||||||||11
1626662750000|2021-07-19 02:45:50|||||||||5
1626662760000|2021-07-19 02:46:00|7034.5|7031.7|7036.5|7033.7|7036.5|7033.7|7034.5|7031.7|31
1626662770000|2021-07-19 02:46:10|7037.5|7034.7|7037.5|7034.7|7038.5|7035.7|7037.5|7034.7|35
1626662780000|2021-07-19 02:46:20|7037|7034.2|7038.5|7035.7|7038.5|7035.7|7037|7034.2|5
1626662790000|2021-07-19 02:46:30|7037.5|7034.7|7037.5|7034.7|7038.5|7035.7|7037.5|7034.7|7
1626662800000|2021-07-19 02:46:40|7038|7035.2|7038.5|7035.7|7038.5|7035.7|7037.5|7034.7|3
1626662810000|2021-07-19 02:46:50|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|6
1626662820000|2021-07-19 02:47:00|||||||||3
1626662830000|2021-07-19 02:47:10|||||||||9
1626662840000|2021-07-19 02:47:20|||||||||2
1626662850000|2021-07-19 02:47:30|7038|7035.2|7037.5|7034.7|7038|7035.2|7037.5|7034.7|11
1626662860000|2021-07-19 02:47:40|7038.5|7035.7|7037.5|7034.7|7038.5|7035.7|7037.5|7034.7|9
1626662870000|2021-07-19 02:47:50|7038.5|7035.7|7039|7036.2|7039.5|7036.7|7038.5|7035.7|24
1626662880000|2021-07-19 02:48:00|7038.5|7035.7|7039|7036.2|7039.5|7036.7|7038.5|7035.7|19
1626662890000|2021-07-19 02:48:10|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039|7036.2|12
1626662900000|2021-07-19 02:48:20|||||||||2
1626662910000|2021-07-19 02:48:30|||||||||6
1626662920000|2021-07-19 02:48:40|||||||||4
1626662930000|2021-07-19 02:48:50|||||||||1
1626662940000|2021-07-19 02:49:00|7040|7037.2|7040.5|7037.7|7040.5|7037.7|7039.5|7036.7|21
1626662950000|2021-07-19 02:49:10|7039.5|7036.7|7040.5|7037.7|7040.5|7037.7|7039|7036.2|17
1626662960000|2021-07-19 02:49:20|||||||||6
1626662970000|2021-07-19 02:49:30|7039.5|7036.7|7040.5|7037.7|7040.5|7037.7|7039.5|7036.7|2
1626662980000|2021-07-19 02:49:40|7039.5|7036.7|7040.5|7037.7|7040.5|7037.7|7039.5|7036.7|5
1626662990000|2021-07-19 02:49:50|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|13
1626663000000|2021-07-19 02:50:00|7039|7036.2|7038.5|7035.7|7039.5|7036.7|7037.5|7034.7|44
1626663010000|2021-07-19 02:50:10|7038|7035.2|7037.5|7034.7|7038|7035.2|7037.5|7034.7|5
1626663020000|2021-07-19 02:50:20|||||||||6
1626663030000|2021-07-19 02:50:30|7038.5|7035.7|7039.5|7036.7|7039.5|7036.7|7038.5|7035.7|8
1626663040000|2021-07-19 02:50:40|||||||||7
1626663050000|2021-07-19 02:50:50|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|6
1626663060000|2021-07-19 02:51:00|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|11
1626663070000|2021-07-19 02:51:10|7042.5|7039.7|7043.5|7040.7|7043.5|7040.7|7042.5|7039.7|19
1626663080000|2021-07-19 02:51:20|||||||||3
1626663090000|2021-07-19 02:51:30|7044|7041.2|7043.5|7040.7|7044.5|7041.7|7042.5|7039.7|26
1626663100000|2021-07-19 02:51:40|7043|7040.2|7044.5|7041.7|7045|7042.2|7042.5|7039.7|34
1626663110000|2021-07-19 02:51:50|7045|7042.2|7043.5|7040.7|7045.5|7042.7|7042.5|7039.7|50
1626663120000|2021-07-19 02:52:00|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|19
1626663130000|2021-07-19 02:52:10|||||||||4
1626663140000|2021-07-19 02:52:20|||||||||1
1626663150000|2021-07-19 02:52:30|7043|7040.2|7043.5|7040.7|7043.5|7040.7|7043|7040.2|21
1626663170000|2021-07-19 02:52:50|||||||||4
1626663180000|2021-07-19 02:53:00|7044.5|7041.7|7045|7042.2|7045.5|7042.7|7044.5|7041.7|50
1626663190000|2021-07-19 02:53:10|7044.5|7041.7|7045.5|7042.7|7045.5|7042.7|7044.5|7041.7|16
1626663200000|2021-07-19 02:53:20|7045|7042.2|7045.5|7042.7|7045.5|7042.7|7045|7042.2|14
1626663210000|2021-07-19 02:53:30|7046|7043.2|7046.5|7043.7|7046.5|7043.7|7046|7043.2|10
1626663220000|2021-07-19 02:53:40|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7046.5|7043.7|34
1626663230000|2021-07-19 02:53:50|7047|7044.2|7046.5|7043.7|7047.5|7044.7|7046.5|7043.7|18
1626663240000|2021-07-19 02:54:00|7047|7044.2|7046.5|7043.7|7047.5|7044.7|7046.5|7043.7|13
1626663250000|2021-07-19 02:54:10|7046|7043.2|7046.5|7043.7|7047|7044.2|7046|7043.2|19
1626663260000|2021-07-19 02:54:20|||||||||3
1626663270000|2021-07-19 02:54:30|||||||||15
1626663280000|2021-07-19 02:54:40|||||||||1
1626663290000|2021-07-19 02:54:50|7045.5|7042.7|7045|7042.2|7045.5|7042.7|7045|7042.2|11
1626663300000|2021-07-19 02:55:00|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7044.5|7041.7|7
1626663310000|2021-07-19 02:55:10|||||||||7
1626663320000|2021-07-19 02:55:20|7046|7043.2|7046.5|7043.7|7047.5|7044.7|7046|7043.2|9
1626663330000|2021-07-19 02:55:30|7047|7044.2|7047.5|7044.7|7048.5|7045.7|7046.5|7043.7|12
1626663340000|2021-07-19 02:55:40|7048|7045.2|7048.5|7045.7|7048.5|7045.7|7048|7045.2|15
1626663350000|2021-07-19 02:55:50|7049.5|7046.7|7048.5|7045.7|7049.5|7046.7|7048.5|7045.7|21
1626663360000|2021-07-19 02:56:00|||||||||6
1626663370000|2021-07-19 02:56:10|7049|7046.2|7048.5|7045.7|7049.5|7046.7|7048.5|7045.7|19
1626663380000|2021-07-19 02:56:20|7049|7046.2|7051|7048.2|7051|7048.2|7048.5|7045.7|59
1626663390000|2021-07-19 02:56:30|7050.5|7047.7|7050.5|7047.7|7051|7048.2|7050.5|7047.7|13
1626663400000|2021-07-19 02:56:40|7051.5|7048.7|7050.5|7047.7|7051.5|7048.7|7050.5|7047.7|9
1626663420000|2021-07-19 02:57:00|7051|7048.2|7050.5|7047.7|7051|7048.2|7050.5|7047.7|10
1626663430000|2021-07-19 02:57:10|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7048.5|7045.7|13
1626663440000|2021-07-19 02:57:20|7049|7046.2|7048.5|7045.7|7049|7046.2|7048.5|7045.7|2
1626663450000|2021-07-19 02:57:30|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049|7046.2|3
1626663460000|2021-07-19 02:57:40|7049|7046.2|7049|7046.2|7049.5|7046.7|7049|7046.2|4
1626663470000|2021-07-19 02:57:50|7048.5|7045.7|7048.5|7045.7|7049|7046.2|7048.5|7045.7|1
1626663480000|2021-07-19 02:58:00|7049.5|7046.7|7050.5|7047.7|7050.5|7047.7|7049.5|7046.7|17
1626663490000|2021-07-19 02:58:10|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|6
1626663500000|2021-07-19 02:58:20|7050.5|7047.7|7051.5|7048.7|7051.5|7048.7|7050.5|7047.7|6
1626663510000|2021-07-19 02:58:30|||||||||18
1626663520000|2021-07-19 02:58:40|||||||||10
1626663530000|2021-07-19 02:58:50|||||||||2
1626663540000|2021-07-19 02:59:00|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052|7049.2|9
1626663550000|2021-07-19 02:59:10|7051.5|7048.7|7052.5|7049.7|7052.5|7049.7|7051.5|7048.7|7
1626663560000|2021-07-19 02:59:20|7053.5|7050.7|7053.5|7050.7|7054|7051.2|7053.5|7050.7|42
1626663570000|2021-07-19 02:59:30|7054|7051.2|7054.5|7051.7|7055|7052.2|7054|7051.2|24
1626663580000|2021-07-19 02:59:40|||||||||8
1626663600000|2021-07-19 03:00:00|7054|7051.2|7052.5|7049.7|7054.5|7051.7|7052.5|7049.7|30
1626663610000|2021-07-19 03:00:10|||||||||2
1626663620000|2021-07-19 03:00:20|7053|7050.2|7051.5|7048.7|7053.5|7050.7|7051.5|7048.7|21
1626663630000|2021-07-19 03:00:30|7052.5|7049.7|7053|7050.2|7053.5|7050.7|7052.5|7049.7|10
1626663640000|2021-07-19 03:00:40|7052.5|7049.7|7054.5|7051.7|7054.5|7051.7|7052.5|7049.7|17
1626663650000|2021-07-19 03:00:50|7055|7052.2|7055.5|7052.7|7055.5|7052.7|7054.5|7051.7|29
1626663660000|2021-07-19 03:01:00|7056|7053.2|7055.5|7052.7|7057.5|7054.7|7054.5|7051.7|48
1626663670000|2021-07-19 03:01:10|7056|7053.2|7056|7053.2|7056.5|7053.7|7055.5|7052.7|9
1626663680000|2021-07-19 03:01:20|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|6
1626663690000|2021-07-19 03:01:30|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|5
1626663700000|2021-07-19 03:01:40|7055|7052.2|7054.5|7051.7|7055|7052.2|7054.5|7051.7|7
1626663710000|2021-07-19 03:01:50|7054|7051.2|7054.5|7051.7|7054.5|7051.7|7054|7051.2|7
1626663720000|2021-07-19 03:02:00|||||||||3
1626663730000|2021-07-19 03:02:10|||||||||6
1626663740000|2021-07-19 03:02:20|7055|7052.2|7055.5|7052.7|7055.5|7052.7|7054.5|7051.7|19
1626663750000|2021-07-19 03:02:30|7054.5|7051.7|7055.5|7052.7|7055.5|7052.7|7054.5|7051.7|8
1626663760000|2021-07-19 03:02:40|||||||||2
1626663770000|2021-07-19 03:02:50|7055|7052.2|7054.5|7051.7|7055.5|7052.7|7054.5|7051.7|6
1626663780000|2021-07-19 03:03:00|7055|7052.2|7054.5|7051.7|7055.5|7052.7|7054.5|7051.7|5
1626663800000|2021-07-19 03:03:20|7055.5|7052.7|7055.5|7052.7|7056.5|7053.7|7055.5|7052.7|14
1626663810000|2021-07-19 03:03:30|||||||||2
1626663820000|2021-07-19 03:03:40|||||||||1
1626663830000|2021-07-19 03:03:50|||||||||2
1626663840000|2021-07-19 03:04:00|||||||||1
1626663850000|2021-07-19 03:04:10|7054.5|7051.7|7055.5|7052.7|7055.5|7052.7|7054.5|7051.7|7
1626663860000|2021-07-19 03:04:20|7055|7052.2|7055.5|7052.7|7055.5|7052.7|7054.5|7051.7|9
1626663870000|2021-07-19 03:04:30|7055|7052.2|7055.5|7052.7|7055.5|7052.7|7054.5|7051.7|10
1626663880000|2021-07-19 03:04:40|7055|7052.2|7054.5|7051.7|7055.5|7052.7|7054.5|7051.7|5
1626663900000|2021-07-19 03:05:00|||||||||11
1626663910000|2021-07-19 03:05:10|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|16
1626663920000|2021-07-19 03:05:20|7056.5|7053.7|7055.5|7052.7|7056.5|7053.7|7055.5|7052.7|31
1626663930000|2021-07-19 03:05:30|||||||||12
1626663940000|2021-07-19 03:05:40|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7
1626663950000|2021-07-19 03:05:50|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|5
1626663960000|2021-07-19 03:06:00|7058.5|7055.7|7058|7055.2|7058.5|7055.7|7057.5|7054.7|14
1626663970000|2021-07-19 03:06:10|7058.5|7055.7|7058|7055.2|7058.5|7055.7|7057.5|7054.7|5
1626663980000|2021-07-19 03:06:20|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058|7055.2|4
1626663990000|2021-07-19 03:06:30|7059|7056.2|7058.5|7055.7|7059|7056.2|7058.5|7055.7|10
1626664000000|2021-07-19 03:06:40|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7058|7055.2|6
1626664010000|2021-07-19 03:06:50|7058|7055.2|7058.5|7055.7|7059|7056.2|7057.5|7054.7|12
1626664020000|2021-07-19 03:07:00|||||||||2
1626664030000|2021-07-19 03:07:10|7057.5|7054.7|7058.5|7055.7|7058.5|7055.7|7057.5|7054.7|13
1626664040000|2021-07-19 03:07:20|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7057.5|7054.7|13
1626664050000|2021-07-19 03:07:30|7059.5|7056.7|7058.5|7055.7|7059.5|7056.7|7058.5|7055.7|7
1626664070000|2021-07-19 03:07:50|||||||||6
1626664080000|2021-07-19 03:08:00|7059|7056.2|7059.5|7056.7|7060.5|7057.7|7059|7056.2|39
1626664090000|2021-07-19 03:08:10|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|35
1626664100000|2021-07-19 03:08:20|7057.5|7054.7|7058.5|7055.7|7058.5|7055.7|7057.5|7054.7|12
1626664110000|2021-07-19 03:08:30|7059|7056.2|7058.5|7055.7|7059|7056.2|7058.5|7055.7|3
1626664130000|2021-07-19 03:08:50|||||||||5
1626664140000|2021-07-19 03:09:00|7059|7056.2|7058.5|7055.7|7059.5|7056.7|7058.5|7055.7|10
1626664160000|2021-07-19 03:09:20|7058|7055.2|7058|7055.2|7058.5|7055.7|7057.5|7054.7|11
1626664170000|2021-07-19 03:09:30|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|0
1626664180000|2021-07-19 03:09:40|7056.5|7053.7|7056.5|7053.7|7057.5|7054.7|7056.5|7053.7|13
1626664200000|2021-07-19 03:10:00|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|10
1626664210000|2021-07-19 03:10:10|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|9
1626664220000|2021-07-19 03:10:20|||||||||1
1626664230000|2021-07-19 03:10:30|7056|7053.2|7055.5|7052.7|7056|7053.2|7055.5|7052.7|10
1626664240000|2021-07-19 03:10:40|7056|7053.2|7056.5|7053.7|7057.5|7054.7|7056|7053.2|32
1626664250000|2021-07-19 03:10:50|7056|7053.2|7055.5|7052.7|7056|7053.2|7055.5|7052.7|9
1626664260000|2021-07-19 03:11:00|||||||||3
1626664270000|2021-07-19 03:11:10|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7053.5|7050.7|69
1626664280000|2021-07-19 03:11:20|||||||||9
1626664290000|2021-07-19 03:11:30|7054|7051.2|7054|7051.2|7054.5|7051.7|7053.5|7050.7|25
1626664300000|2021-07-19 03:11:40|7053.5|7050.7|7053.5|7050.7|7054.5|7051.7|7053.5|7050.7|13
1626664310000|2021-07-19 03:11:50|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|3
1626664320000|2021-07-19 03:12:00|7055|7052.2|7057.5|7054.7|7057.5|7054.7|7055|7052.2|36
1626664330000|2021-07-19 03:12:10|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|3
1626664340000|2021-07-19 03:12:20|||||||||2
1626664350000|2021-07-19 03:12:30|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057|7054.2|6
1626664370000|2021-07-19 03:12:50|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|11
1626664390000|2021-07-19 03:13:10|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|8
1626664400000|2021-07-19 03:13:20|||||||||2
1626664420000|2021-07-19 03:13:40|||||||||1
1626664430000|2021-07-19 03:13:50|7054.5|7051.7|7053.5|7050.7|7054.5|7051.7|7053.5|7050.7|14
1626664440000|2021-07-19 03:14:00|7054|7051.2|7054.5|7051.7|7055|7052.2|7054|7051.2|14
1626664450000|2021-07-19 03:14:10|7054|7051.2|7054|7051.2|7054.5|7051.7|7053.5|7050.7|20
1626664460000|2021-07-19 03:14:20|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|2
1626664470000|2021-07-19 03:14:30|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|14
1626664480000|2021-07-19 03:14:40|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|5
1626664490000|2021-07-19 03:14:50|7054.5|7051.7|7054.5|7051.7|7055|7052.2|7054.5|7051.7|10
1626664500000|2021-07-19 03:15:00|||||||||2
1626664510000|2021-07-19 03:15:10|7054|7051.2|7054.5|7051.7|7054.5|7051.7|7053.5|7050.7|12
1626664520000|2021-07-19 03:15:20|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|7055|7052.2|17
1626664530000|2021-07-19 03:15:30|7056.5|7053.7|7057.5|7054.7|7057.5|7054.7|7056.5|7053.7|12
1626664540000|2021-07-19 03:15:40|7056.5|7053.7|7055.5|7052.7|7056.5|7053.7|7055.5|7052.7|59
1626664550000|2021-07-19 03:15:50|7056|7053.2|7055.5|7052.7|7056.5|7053.7|7055.5|7052.7|7
1626664560000|2021-07-19 03:16:00|7056|7053.2|7055.5|7052.7|7056|7053.2|7055.5|7052.7|7
1626664580000|2021-07-19 03:16:20|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056|7053.2|5
1626664590000|2021-07-19 03:16:30|||||||||12
1626664600000|2021-07-19 03:16:40|7057.5|7054.7|7057.5|7054.7|7058|7055.2|7057.5|7054.7|17
1626664610000|2021-07-19 03:16:50|7058|7055.2|7057.5|7054.7|7058|7055.2|7057.5|7054.7|3
1626664620000|2021-07-19 03:17:00|7057|7054.2|7056.5|7053.7|7057|7054.2|7055.5|7052.7|47
1626664640000|2021-07-19 03:17:20|7055.5|7052.7|7056|7053.2|7056.5|7053.7|7055.5|7052.7|14
1626664650000|2021-07-19 03:17:30|7056.5|7053.7|7056|7053.2|7056.5|7053.7|7056|7053.2|4
1626664660000|2021-07-19 03:17:40|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|0
1626664680000|2021-07-19 03:18:00|7057|7054.2|7058.5|7055.7|7058.5|7055.7|7057|7054.2|23
1626664690000|2021-07-19 03:18:10|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|15
1626664700000|2021-07-19 03:18:20|||||||||5
1626664710000|2021-07-19 03:18:30|||||||||4
1626664720000|2021-07-19 03:18:40|||||||||4
1626664730000|2021-07-19 03:18:50|||||||||4
1626664740000|2021-07-19 03:19:00|7058.5|7055.7|7057.5|7054.7|7058.5|7055.7|7057.5|7054.7|31
1626664750000|2021-07-19 03:19:10|7057|7054.2|7057.5|7054.7|7057.5|7054.7|7057|7054.2|7
1626664760000|2021-07-19 03:19:20|7058.5|7055.7|7058|7055.2|7058.5|7055.7|7057.5|7054.7|14
1626664770000|2021-07-19 03:19:30|7058.5|7055.7|7057.5|7054.7|7058.5|7055.7|7057.5|7054.7|3
1626664790000|2021-07-19 03:19:50|||||||||1
1626664800000|2021-07-19 03:20:00|7058|7055.2|7059.5|7056.7|7059.5|7056.7|7058|7055.2|11
1626664810000|2021-07-19 03:20:10|7060.5|7057.7|7059.5|7056.7|7060.5|7057.7|7059.5|7056.7|17
1626664820000|2021-07-19 03:20:20|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|9
1626664830000|2021-07-19 03:20:30|7059|7056.2|7059.5|7056.7|7060.5|7057.7|7058.5|7055.7|25
1626664840000|2021-07-19 03:20:40|7060.5|7057.7|7059.5|7056.7|7060.5|7057.7|7059|7056.2|9
1626664850000|2021-07-19 03:20:50|7058.5|7055.7|7059.5|7056.7|7059.5|7056.7|7058.5|7055.7|8
1626664860000|2021-07-19 03:21:00|7060|7057.2|7059.5|7056.7|7060.5|7057.7|7059.5|7056.7|12
1626664870000|2021-07-19 03:21:10|7060|7057.2|7059.5|7056.7|7060.5|7057.7|7059.5|7056.7|20
1626664880000|2021-07-19 03:21:20|7059|7056.2|7059.5|7056.7|7059.5|7056.7|7058.5|7055.7|9
1626664890000|2021-07-19 03:21:30|7059|7056.2|7059.5|7056.7|7059.5|7056.7|7059|7056.2|4
1626664900000|2021-07-19 03:21:40|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7059.5|7056.7|8
1626664910000|2021-07-19 03:21:50|7061|7058.2|7060.5|7057.7|7061.5|7058.7|7060.5|7057.7|11
1626664920000|2021-07-19 03:22:00|7059.5|7056.7|7060.5|7057.7|7061.5|7058.7|7059.5|7056.7|29
1626664930000|2021-07-19 03:22:10|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7
1626664940000|2021-07-19 03:22:20|7058.5|7055.7|7059|7056.2|7059.5|7056.7|7058.5|7055.7|27
1626664950000|2021-07-19 03:22:30|7059.5|7056.7|7058.5|7055.7|7059.5|7056.7|7058.5|7055.7|6
1626664960000|2021-07-19 03:22:40|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7058.5|7055.7|18
1626664970000|2021-07-19 03:22:50|7060.5|7057.7|7059.5|7056.7|7060.5|7057.7|7059.5|7056.7|15
1626664980000|2021-07-19 03:23:00|7060|7057.2|7059.5|7056.7|7060.5|7057.7|7059|7056.2|27
1626664990000|2021-07-19 03:23:10|7058.5|7055.7|7060.5|7057.7|7060.5|7057.7|7058.5|7055.7|12
1626665000000|2021-07-19 03:23:20|7061|7058.2|7063.5|7060.7|7064|7061.2|7061|7058.2|65
1626665010000|2021-07-19 03:23:30|7064|7061.2|7064.5|7061.7|7064.5|7061.7|7064|7061.2|13
1626665020000|2021-07-19 03:23:40|7065.5|7062.7|7066.5|7063.7|7067.5|7064.7|7064.5|7061.7|74
1626665030000|2021-07-19 03:23:50|7067|7064.2|7066.5|7063.7|7067|7064.2|7066.5|7063.7|12
1626665040000|2021-07-19 03:24:00|7067.5|7064.7|7066.5|7063.7|7067.5|7064.7|7066.5|7063.7|20
1626665050000|2021-07-19 03:24:10|7065.5|7062.7|7065.5|7062.7|7066.5|7063.7|7065.5|7062.7|35
1626665060000|2021-07-19 03:24:20|7065|7062.2|7064.5|7061.7|7065|7062.2|7064.5|7061.7|15
1626665070000|2021-07-19 03:24:30|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|17
1626665080000|2021-07-19 03:24:40|7064.5|7061.7|7064.5|7061.7|7065.5|7062.7|7063.5|7060.7|25
1626665090000|2021-07-19 03:24:50|7064|7061.2|7064.5|7061.7|7064.5|7061.7|7063.5|7060.7|24
1626665100000|2021-07-19 03:25:00|7064|7061.2|7064.5|7061.7|7064.5|7061.7|7063.5|7060.7|13
1626665110000|2021-07-19 03:25:10|7065|7062.2|7065.5|7062.7|7065.5|7062.7|7064.5|7061.7|9
1626665120000|2021-07-19 03:25:20|7064.5|7061.7|7065.5|7062.7|7065.5|7062.7|7064.5|7061.7|14
1626665130000|2021-07-19 03:25:30|7066.5|7063.7|7065.5|7062.7|7066.5|7063.7|7065.5|7062.7|15
1626665140000|2021-07-19 03:25:40|7065|7062.2|7064.5|7061.7|7065.4|7062.6|7064.5|7061.7|6
1626665150000|2021-07-19 03:25:50|7065.4|7062.6|7065.5|7062.7|7065.5|7062.7|7064.5|7061.7|12
1626665160000|2021-07-19 03:26:00|7064.5|7061.7|7065.5|7062.7|7066.4|7063.6|7064.5|7061.7|51
1626665170000|2021-07-19 03:26:10|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|5
1626665180000|2021-07-19 03:26:20|7064.4|7061.6|7064|7061.2|7064.5|7061.7|7063.5|7060.7|24
1626665190000|2021-07-19 03:26:30|7063.5|7060.7|7063.5|7060.7|7064.4|7061.6|7063.5|7060.7|15
1626665200000|2021-07-19 03:26:40|7064|7061.2|7064|7061.2|7064|7061.2|7064|7061.2|3
1626665210000|2021-07-19 03:26:50|7063.5|7060.7|7063.5|7060.7|7064|7061.2|7063.5|7060.7|0
1626665220000|2021-07-19 03:27:00|7062.5|7059.7|7062.4|7059.6|7063|7060.2|7062.4|7059.6|20
1626665230000|2021-07-19 03:27:10|7062.5|7059.7|7060.9|7058.1|7062.5|7059.7|7060.4|7057.6|18
1626665240000|2021-07-19 03:27:20|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7060.4|7057.6|10
1626665250000|2021-07-19 03:27:30|7060.4|7057.6|7060.9|7058.1|7061.4|7058.6|7060.4|7057.6|7
1626665260000|2021-07-19 03:27:40|7061.4|7058.6|7061.4|7058.6|7062.9|7060.1|7060.9|7058.1|18
1626665270000|2021-07-19 03:27:50|7062.4|7059.6|7062.5|7059.7|7062.5|7059.7|7062.4|7059.6|16
1626665280000|2021-07-19 03:28:00|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|9
1626665290000|2021-07-19 03:28:10|7062.5|7059.7|7063.4|7060.6|7063.4|7060.6|7062.5|7059.7|4
1626665300000|2021-07-19 03:28:20|7063.5|7060.7|7064.4|7061.6|7064.4|7061.6|7063.5|7060.7|8
1626665310000|2021-07-19 03:28:30|7063.5|7060.7|7064.4|7061.6|7064.4|7061.6|7063.5|7060.7|3
1626665320000|2021-07-19 03:28:40|7064|7061.2|7064.4|7061.6|7064.4|7061.6|7063.4|7060.6|14
1626665330000|2021-07-19 03:28:50|||||||||1
1626665340000|2021-07-19 03:29:00|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|17
1626665360000|2021-07-19 03:29:20|7062.4|7059.6|7062.4|7059.6|7063.4|7060.6|7061.9|7059.1|17
1626665370000|2021-07-19 03:29:30|7061.4|7058.6|7061.4|7058.6|7062.4|7059.6|7061.4|7058.6|5
1626665380000|2021-07-19 03:29:40|7062.4|7059.6|7061.4|7058.6|7062.4|7059.6|7061.4|7058.6|13
1626665390000|2021-07-19 03:29:50|7061.9|7059.1|7061.4|7058.6|7061.9|7059.1|7061.4|7058.6|13
1626665400000|2021-07-19 03:30:00|7061.9|7059.1|7062.4|7059.6|7062.4|7059.6|7061.4|7058.6|16
1626665410000|2021-07-19 03:30:10|||||||||8
1626665420000|2021-07-19 03:30:20|7062.9|7060.1|7063.4|7060.6|7063.4|7060.6|7062.9|7060.1|7
1626665430000|2021-07-19 03:30:30|7062.9|7060.1|7062.4|7059.6|7063.4|7060.6|7062.4|7059.6|9
1626665440000|2021-07-19 03:30:40|7062.9|7060.1|7063.4|7060.6|7063.9|7061.1|7062.9|7060.1|3
1626665450000|2021-07-19 03:30:50|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|7062.4|7059.6|25
1626665460000|2021-07-19 03:31:00|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|6
1626665470000|2021-07-19 03:31:10|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|9
1626665500000|2021-07-19 03:31:40|7063.4|7060.6|7063.9|7061.1|7063.9|7061.1|7063.4|7060.6|13
1626665510000|2021-07-19 03:31:50|7064.4|7061.6|7065.4|7062.6|7065.4|7062.6|7064.4|7061.6|15
1626665520000|2021-07-19 03:32:00|7064.4|7061.6|7064.4|7061.6|7064.9|7062.1|7064.4|7061.6|5
1626665530000|2021-07-19 03:32:10|7063.4|7060.6|7064.4|7061.6|7064.4|7061.6|7063.4|7060.6|3
1626665540000|2021-07-19 03:32:20|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|2
1626665550000|2021-07-19 03:32:30|7066.4|7063.6|7065.9|7063.1|7066.4|7063.6|7065.9|7063.1|19
1626665560000|2021-07-19 03:32:40|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|5
1626665570000|2021-07-19 03:32:50|7067.4|7064.6|7066.4|7063.6|7067.4|7064.6|7066.4|7063.6|9
1626665580000|2021-07-19 03:33:00|7067.4|7064.6|7067.4|7064.6|7068.4|7065.6|7067.4|7064.6|36
1626665590000|2021-07-19 03:33:10|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|9
1626665600000|2021-07-19 03:33:20|||||||||1
1626665610000|2021-07-19 03:33:30|||||||||3
1626665620000|2021-07-19 03:33:40|7068.4|7065.6|7067.4|7064.6|7068.4|7065.6|7067.4|7064.6|43
1626665630000|2021-07-19 03:33:50|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|8
1626665640000|2021-07-19 03:34:00|7067.4|7064.6|7068.4|7065.6|7068.9|7066.1|7067.4|7064.6|42
1626665650000|2021-07-19 03:34:10|7068.9|7066.1|7068.4|7065.6|7069.4|7066.6|7068.4|7065.6|17
1626665660000|2021-07-19 03:34:20|7069.4|7066.6|7068.4|7065.6|7069.4|7066.6|7068.4|7065.6|7
1626665670000|2021-07-19 03:34:30|||||||||5
1626665680000|2021-07-19 03:34:40|7067.4|7064.6|7067.4|7064.6|7068.4|7065.6|7067.4|7064.6|13
1626665700000|2021-07-19 03:35:00|||||||||1
1626665710000|2021-07-19 03:35:10|||||||||7
1626665720000|2021-07-19 03:35:20|||||||||2
1626665730000|2021-07-19 03:35:30|7067.9|7065.1|7067.4|7064.6|7067.9|7065.1|7067.4|7064.6|1
1626665740000|2021-07-19 03:35:40|7068.4|7065.6|7068.4|7065.6|7069.4|7066.6|7068.4|7065.6|14
1626665750000|2021-07-19 03:35:50|7069.4|7066.6|7068.9|7066.1|7069.4|7066.6|7068.4|7065.6|11
1626665760000|2021-07-19 03:36:00|7068.4|7065.6|7068.4|7065.6|7068.9|7066.1|7068.4|7065.6|2
1626665770000|2021-07-19 03:36:10|||||||||1
1626665780000|2021-07-19 03:36:20|||||||||1
1626665800000|2021-07-19 03:36:40|||||||||2
1626665810000|2021-07-19 03:36:50|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7
1626665820000|2021-07-19 03:37:00|||||||||2
1626665830000|2021-07-19 03:37:10|||||||||5
1626665850000|2021-07-19 03:37:30|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|4
1626665860000|2021-07-19 03:37:40|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|3
1626665870000|2021-07-19 03:37:50|7069.9|7067.1|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|13
1626665880000|2021-07-19 03:38:00|7069.9|7067.1|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|19
1626665890000|2021-07-19 03:38:10|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|2
1626665900000|2021-07-19 03:38:20|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1626665910000|2021-07-19 03:38:30|||||||||1
1626665920000|2021-07-19 03:38:40|||||||||3
1626665930000|2021-07-19 03:38:50|||||||||12
1626665940000|2021-07-19 03:39:00|||||||||1
1626665960000|2021-07-19 03:39:20|||||||||3
1626665970000|2021-07-19 03:39:30|||||||||1
1626665980000|2021-07-19 03:39:40|||||||||2
1626665990000|2021-07-19 03:39:50|7071.4|7068.6|7072.4|7069.6|7072.4|7069.6|7071.4|7068.6|66
1626666000000|2021-07-19 03:40:00|7074.4|7071.6|7072.4|7069.6|7074.4|7071.6|7072.4|7069.6|40
1626666010000|2021-07-19 03:40:10|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|20
1626666020000|2021-07-19 03:40:20|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7071.9|7069.1|8
1626666030000|2021-07-19 03:40:30|7071.9|7069.1|7071.9|7069.1|7072.4|7069.6|7071.4|7068.6|17
1626666040000|2021-07-19 03:40:40|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|5
1626666050000|2021-07-19 03:40:50|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|9
1626666060000|2021-07-19 03:41:00|||||||||2
1626666070000|2021-07-19 03:41:10|||||||||8
1626666080000|2021-07-19 03:41:20|||||||||6
1626666090000|2021-07-19 03:41:30|7071.9|7069.1|7072.4|7069.6|7072.4|7069.6|7071.9|7069.1|5
1626666100000|2021-07-19 03:41:40|||||||||2
1626666110000|2021-07-19 03:41:50|||||||||4
1626666130000|2021-07-19 03:42:10|||||||||1
1626666150000|2021-07-19 03:42:30|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|9
1626666160000|2021-07-19 03:42:40|||||||||5
1626666170000|2021-07-19 03:42:50|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.4|7070.6|17
1626666180000|2021-07-19 03:43:00|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|22
1626666190000|2021-07-19 03:43:10|7074.4|7071.6|7073.4|7070.6|7074.4|7071.6|7073.4|7070.6|17
1626666200000|2021-07-19 03:43:20|||||||||1
1626666210000|2021-07-19 03:43:30|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|5
1626666220000|2021-07-19 03:43:40|7073.9|7071.1|7073.4|7070.6|7074.4|7071.6|7073.4|7070.6|10
1626666230000|2021-07-19 03:43:50|7072.4|7069.6|7072.9|7070.1|7072.9|7070.1|7072.4|7069.6|11
1626666240000|2021-07-19 03:44:00|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|0
1626666270000|2021-07-19 03:44:30|||||||||6
1626666280000|2021-07-19 03:44:40|7072.4|7069.6|7073.4|7070.6|7073.4|7070.6|7072.4|7069.6|4
1626666290000|2021-07-19 03:44:50|||||||||2
1626666300000|2021-07-19 03:45:00|||||||||1
1626666310000|2021-07-19 03:45:10|||||||||37
1626666320000|2021-07-19 03:45:20|7072.4|7069.6|7073.4|7070.6|7073.4|7070.6|7072.4|7069.6|16
1626666330000|2021-07-19 03:45:30|7072.9|7070.1|7072.4|7069.6|7072.9|7070.1|7072.4|7069.6|10
1626666340000|2021-07-19 03:45:40|||||||||1
1626666350000|2021-07-19 03:45:50|||||||||1
1626666360000|2021-07-19 03:46:00|||||||||3
1626666370000|2021-07-19 03:46:10|||||||||2
1626666380000|2021-07-19 03:46:20|||||||||2
1626666390000|2021-07-19 03:46:30|||||||||2
1626666400000|2021-07-19 03:46:40|7071.4|7068.6|7070.9|7068.1|7071.4|7068.6|7070.4|7067.6|28
1626666410000|2021-07-19 03:46:50|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|1
1626666420000|2021-07-19 03:47:00|7070.9|7068.1|7070.4|7067.6|7071.4|7068.6|7070.4|7067.6|3
1626666430000|2021-07-19 03:47:10|||||||||2
1626666440000|2021-07-19 03:47:20|7071.4|7068.6|7072.4|7069.6|7072.4|7069.6|7071.4|7068.6|24
1626666450000|2021-07-19 03:47:30|7071.9|7069.1|7072.4|7069.6|7072.4|7069.6|7071.9|7069.1|1
1626666460000|2021-07-19 03:47:40|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|12
1626666470000|2021-07-19 03:47:50|7072.9|7070.1|7072.4|7069.6|7072.9|7070.1|7072.4|7069.6|1
1626666490000|2021-07-19 03:48:10|||||||||1
1626666510000|2021-07-19 03:48:30|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|16
1626666520000|2021-07-19 03:48:40|||||||||4
1626666530000|2021-07-19 03:48:50|||||||||2
1626666540000|2021-07-19 03:49:00|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7071.4|7068.6|3
1626666560000|2021-07-19 03:49:20|7072.4|7069.6|7071.9|7069.1|7072.4|7069.6|7071.9|7069.1|12
1626666570000|2021-07-19 03:49:30|7072.4|7069.6|7071.4|7068.6|7072.4|7069.6|7071.4|7068.6|5
1626666580000|2021-07-19 03:49:40|||||||||6
1626666590000|2021-07-19 03:49:50|||||||||4
1626666600000|2021-07-19 03:50:00|||||||||2
1626666610000|2021-07-19 03:50:10|||||||||5
1626666620000|2021-07-19 03:50:20|||||||||1
1626666630000|2021-07-19 03:50:30|||||||||1
1626666640000|2021-07-19 03:50:40|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|13
1626666650000|2021-07-19 03:50:50|||||||||3
1626666660000|2021-07-19 03:51:00|7070.9|7068.1|7070.4|7067.6|7071.4|7068.6|7070.4|7067.6|10
1626666670000|2021-07-19 03:51:10|7071.4|7068.6|7070.4|7067.6|7071.4|7068.6|7070.4|7067.6|4
1626666680000|2021-07-19 03:51:20|7071.4|7068.6|7070.4|7067.6|7071.4|7068.6|7070.4|7067.6|8
1626666690000|2021-07-19 03:51:30|7069.9|7067.1|7069.4|7066.6|7069.9|7067.1|7069.4|7066.6|19
1626666700000|2021-07-19 03:51:40|||||||||4
1626666710000|2021-07-19 03:51:50|||||||||3
1626666720000|2021-07-19 03:52:00|7068.4|7065.6|7069.4|7066.6|7069.4|7066.6|7068.4|7065.6|21
1626666730000|2021-07-19 03:52:10|||||||||4
1626666740000|2021-07-19 03:52:20|7068.4|7065.6|7068.4|7065.6|7069.4|7066.6|7068.4|7065.6|15
1626666750000|2021-07-19 03:52:30|||||||||7
1626666760000|2021-07-19 03:52:40|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|5
1626666770000|2021-07-19 03:52:50|7067.4|7064.6|7067.9|7065.1|7068.4|7065.6|7067.4|7064.6|25
1626666780000|2021-07-19 03:53:00|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|15
1626666790000|2021-07-19 03:53:10|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|8
1626666800000|2021-07-19 03:53:20|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|5
1626666810000|2021-07-19 03:53:30|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|9
1626666820000|2021-07-19 03:53:40|||||||||2
1626666830000|2021-07-19 03:53:50|||||||||2
1626666840000|2021-07-19 03:54:00|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|28
1626666850000|2021-07-19 03:54:10|7069.9|7067.1|7070.4|7067.6|7070.4|7067.6|7069.9|7067.1|33
1626666860000|2021-07-19 03:54:20|||||||||2
1626666870000|2021-07-19 03:54:30|||||||||10
1626666880000|2021-07-19 03:54:40|||||||||1
1626666890000|2021-07-19 03:54:50|||||||||1
1626666900000|2021-07-19 03:55:00|||||||||2
1626666910000|2021-07-19 03:55:10|7069.4|7066.6|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|7
1626666940000|2021-07-19 03:55:40|||||||||2
1626666960000|2021-07-19 03:56:00|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7
1626666970000|2021-07-19 03:56:10|||||||||1
1626666980000|2021-07-19 03:56:20|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|7
1626666990000|2021-07-19 03:56:30|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7068.9|7066.1|11
1626667000000|2021-07-19 03:56:40|7068.9|7066.1|7069.4|7066.6|7069.4|7066.6|7068.9|7066.1|5
1626667010000|2021-07-19 03:56:50|||||||||1
1626667020000|2021-07-19 03:57:00|7069.9|7067.1|7069.4|7066.6|7069.9|7067.1|7069.4|7066.6|13
1626667030000|2021-07-19 03:57:10|||||||||3
1626667040000|2021-07-19 03:57:20|||||||||2
1626667060000|2021-07-19 03:57:40|7068.4|7065.6|7069.4|7066.6|7069.4|7066.6|7068.4|7065.6|8
1626667070000|2021-07-19 03:57:50|7070.4|7067.6|7071.4|7068.6|7071.4|7068.6|7069.4|7066.6|21
1626667080000|2021-07-19 03:58:00|7072.4|7069.6|7073.9|7071.1|7074.4|7071.6|7072.4|7069.6|38
1626667090000|2021-07-19 03:58:10|7074.4|7071.6|7073.4|7070.6|7074.4|7071.6|7073.4|7070.6|2
1626667100000|2021-07-19 03:58:20|||||||||4
1626667110000|2021-07-19 03:58:30|||||||||17
1626667120000|2021-07-19 03:58:40|||||||||3
1626667140000|2021-07-19 03:59:00|7074.4|7071.6|7073.9|7071.1|7074.9|7072.1|7073.9|7071.1|34
1626667150000|2021-07-19 03:59:10|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|4
1626667160000|2021-07-19 03:59:20|7075.4|7072.6|7074.4|7071.6|7075.4|7072.6|7074.4|7071.6|15
1626667170000|2021-07-19 03:59:30|7075.4|7072.6|7074.4|7071.6|7075.4|7072.6|7074.4|7071.6|11
1626667180000|2021-07-19 03:59:40|7075.4|7072.6|7076.4|7073.6|7077.4|7074.6|7074.4|7071.6|59
1626667190000|2021-07-19 03:59:50|7076.9|7074.1|7076.9|7074.1|7077.4|7074.6|7076.4|7073.6|21
1626667200000|2021-07-19 04:00:00|7076.4|7073.6|7077.4|7074.6|7077.4|7074.6|7076.4|7073.6|15
1626667210000|2021-07-19 04:00:10|7078.4|7075.6|7077.4|7074.6|7078.4|7075.6|7077.4|7074.6|20
1626667220000|2021-07-19 04:00:20|7076.9|7074.1|7075.4|7072.6|7076.9|7074.1|7074.4|7071.6|51
1626667230000|2021-07-19 04:00:30|7074.4|7071.6|7075.4|7072.6|7075.4|7072.6|7074.4|7071.6|10
1626667240000|2021-07-19 04:00:40|7075.9|7073.1|7075.4|7072.6|7075.9|7073.1|7075.4|7072.6|14
1626667250000|2021-07-19 04:00:50|||||||||2
1626667260000|2021-07-19 04:01:00|||||||||4
1626667270000|2021-07-19 04:01:10|||||||||1
1626667280000|2021-07-19 04:01:20|||||||||1
1626667290000|2021-07-19 04:01:30|7074.4|7071.6|7075.4|7072.6|7075.4|7072.6|7074.4|7071.6|10
1626667300000|2021-07-19 04:01:40|7076.4|7073.6|7076.4|7073.6|7077.4|7074.6|7075.4|7072.6|41
1626667310000|2021-07-19 04:01:50|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|13
1626667320000|2021-07-19 04:02:00|||||||||14
1626667330000|2021-07-19 04:02:10|||||||||4
1626667340000|2021-07-19 04:02:20|7076.9|7074.1|7077.4|7074.6|7077.4|7074.6|7076.4|7073.6|11
1626667360000|2021-07-19 04:02:40|||||||||2
1626667370000|2021-07-19 04:02:50|||||||||1
1626667390000|2021-07-19 04:03:10|7076.4|7073.6|7075.4|7072.6|7076.4|7073.6|7075.4|7072.6|28
1626667400000|2021-07-19 04:03:20|7074.9|7072.1|7074.4|7071.6|7074.9|7072.1|7074.4|7071.6|11
1626667410000|2021-07-19 04:03:30|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.4|7070.6|7
1626667420000|2021-07-19 04:03:40|||||||||4
1626667430000|2021-07-19 04:03:50|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|2
1626667440000|2021-07-19 04:04:00|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|6
1626667450000|2021-07-19 04:04:10|||||||||1
1626667460000|2021-07-19 04:04:20|||||||||1
1626667470000|2021-07-19 04:04:30|||||||||1
1626667490000|2021-07-19 04:04:50|||||||||2
1626667500000|2021-07-19 04:05:00|||||||||1
1626667510000|2021-07-19 04:05:10|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|14
1626667530000|2021-07-19 04:05:30|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|9
1626667550000|2021-07-19 04:05:50|||||||||2
1626667560000|2021-07-19 04:06:00|7078.4|7075.6|7077.4|7074.6|7078.4|7075.6|7077.4|7074.6|17
1626667570000|2021-07-19 04:06:10|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.4|7073.6|5
1626667580000|2021-07-19 04:06:20|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|1
1626667590000|2021-07-19 04:06:30|7076.9|7074.1|7076.9|7074.1|7077.4|7074.6|7076.9|7074.1|3
1626667600000|2021-07-19 04:06:40|7077.4|7074.6|7076.9|7074.1|7077.4|7074.6|7076.4|7073.6|5
1626667610000|2021-07-19 04:06:50|7077.4|7074.6|7076.9|7074.1|7077.4|7074.6|7076.9|7074.1|3
1626667620000|2021-07-19 04:07:00|7076.4|7073.6|7077.4|7074.6|7077.4|7074.6|7076.4|7073.6|6
1626667630000|2021-07-19 04:07:10|7076.4|7073.6|7075.4|7072.6|7076.4|7073.6|7075.4|7072.6|14
1626667640000|2021-07-19 04:07:20|||||||||2
1626667650000|2021-07-19 04:07:30|7074.4|7071.6|7075.9|7073.1|7075.9|7073.1|7074.4|7071.6|4
1626667660000|2021-07-19 04:07:40|7075.4|7072.6|7075.9|7073.1|7075.9|7073.1|7075.4|7072.6|0
1626667670000|2021-07-19 04:07:50|7075.4|7072.6|7075.9|7073.1|7075.9|7073.1|7075.4|7072.6|1
1626667680000|2021-07-19 04:08:00|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|3
1626667690000|2021-07-19 04:08:10|||||||||9
1626667710000|2021-07-19 04:08:30|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|9
1626667720000|2021-07-19 04:08:40|||||||||3
1626667730000|2021-07-19 04:08:50|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|11
1626667740000|2021-07-19 04:09:00|||||||||3
1626667750000|2021-07-19 04:09:10|||||||||6
1626667760000|2021-07-19 04:09:20|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|4
1626667770000|2021-07-19 04:09:30|||||||||1
1626667790000|2021-07-19 04:09:50|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|11
1626667800000|2021-07-19 04:10:00|7075.9|7073.1|7076.4|7073.6|7076.4|7073.6|7075.9|7073.1|7
1626667810000|2021-07-19 04:10:10|||||||||3
1626667820000|2021-07-19 04:10:20|||||||||2
1626667830000|2021-07-19 04:10:30|||||||||1
1626667850000|2021-07-19 04:10:50|||||||||1
1626667860000|2021-07-19 04:11:00|||||||||1
1626667870000|2021-07-19 04:11:10|||||||||1
1626667880000|2021-07-19 04:11:20|||||||||1
1626667890000|2021-07-19 04:11:30|7076.9|7074.1|7077.4|7074.6|7077.4|7074.6|7076.9|7074.1|11
1626667900000|2021-07-19 04:11:40|7077.9|7075.1|7078.4|7075.6|7078.4|7075.6|7077.9|7075.1|4
1626667910000|2021-07-19 04:11:50|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|4
1626667920000|2021-07-19 04:12:00|||||||||2
1626667950000|2021-07-19 04:12:30|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|11
1626667970000|2021-07-19 04:12:50|||||||||7
1626667980000|2021-07-19 04:13:00|||||||||1
1626667990000|2021-07-19 04:13:10|7077.4|7074.6|7078.4|7075.6|7078.4|7075.6|7077.4|7074.6|7
1626668000000|2021-07-19 04:13:20|||||||||2
1626668020000|2021-07-19 04:13:40|||||||||3
1626668030000|2021-07-19 04:13:50|||||||||3
1626668040000|2021-07-19 04:14:00|||||||||6
1626668050000|2021-07-19 04:14:10|||||||||1
1626668060000|2021-07-19 04:14:20|||||||||1
1626668070000|2021-07-19 04:14:30|||||||||11
1626668080000|2021-07-19 04:14:40|||||||||2
1626668090000|2021-07-19 04:14:50|||||||||2
1626668110000|2021-07-19 04:15:10|||||||||2
1626668120000|2021-07-19 04:15:20|7077.9|7075.1|7076.9|7074.1|7077.9|7075.1|7076.4|7073.6|16
1626668130000|2021-07-19 04:15:30|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7076.4|7073.6|4
1626668140000|2021-07-19 04:15:40|7076.9|7074.1|7075.4|7072.6|7076.9|7074.1|7075.4|7072.6|13
1626668150000|2021-07-19 04:15:50|7074.9|7072.1|7075.4|7072.6|7075.4|7072.6|7074.9|7072.1|6
1626668160000|2021-07-19 04:16:00|7075.9|7073.1|7076.4|7073.6|7076.4|7073.6|7075.4|7072.6|13
1626668170000|2021-07-19 04:16:10|||||||||2
1626668180000|2021-07-19 04:16:20|||||||||2
1626668200000|2021-07-19 04:16:40|7075.9|7073.1|7076.4|7073.6|7076.4|7073.6|7075.9|7073.1|4
1626668210000|2021-07-19 04:16:50|7075.9|7073.1|7075.4|7072.6|7076.4|7073.6|7075.4|7072.6|6
1626668220000|2021-07-19 04:17:00|7074.9|7072.1|7075.4|7072.6|7075.4|7072.6|7074.4|7071.6|19
1626668230000|2021-07-19 04:17:10|||||||||3
1626668240000|2021-07-19 04:17:20|7074.9|7072.1|7074.4|7071.6|7074.9|7072.1|7073.9|7071.1|19
1626668250000|2021-07-19 04:17:30|7073.4|7070.6|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|71
1626668260000|2021-07-19 04:17:40|7073.4|7070.6|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|11
1626668270000|2021-07-19 04:17:50|7073.4|7070.6|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|19
1626668280000|2021-07-19 04:18:00|||||||||1
1626668290000|2021-07-19 04:18:10|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7071.4|7068.6|7
1626668300000|2021-07-19 04:18:20|7071.9|7069.1|7072.4|7069.6|7072.4|7069.6|7071.9|7069.1|4
1626668310000|2021-07-19 04:18:30|||||||||3
1626668320000|2021-07-19 04:18:40|7071.9|7069.1|7071.4|7068.6|7072.4|7069.6|7071.4|7068.6|28
1626668330000|2021-07-19 04:18:50|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|13
1626668340000|2021-07-19 04:19:00|7073.4|7070.6|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|35
1626668350000|2021-07-19 04:19:10|7071.9|7069.1|7072.4|7069.6|7072.4|7069.6|7071.9|7069.1|5
1626668360000|2021-07-19 04:19:20|||||||||4
1626668370000|2021-07-19 04:19:30|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|32
1626668380000|2021-07-19 04:19:40|7073.9|7071.1|7073.4|7070.6|7074.4|7071.6|7073.4|7070.6|21
1626668410000|2021-07-19 04:20:10|||||||||1
1626668420000|2021-07-19 04:20:20|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|9
1626668430000|2021-07-19 04:20:30|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|5
1626668440000|2021-07-19 04:20:40|7072.9|7070.1|7073.4|7070.6|7073.4|7070.6|7072.9|7070.1|7
1626668460000|2021-07-19 04:21:00|7072.9|7070.1|7073.4|7070.6|7073.4|7070.6|7072.4|7069.6|21
1626668470000|2021-07-19 04:21:10|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|6
1626668490000|2021-07-19 04:21:30|||||||||1
1626668500000|2021-07-19 04:21:40|||||||||3
1626668510000|2021-07-19 04:21:50|||||||||3
1626668520000|2021-07-19 04:22:00|7073.4|7070.6|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|5
1626668530000|2021-07-19 04:22:10|7073.4|7070.6|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|4
1626668540000|2021-07-19 04:22:20|||||||||1
1626668550000|2021-07-19 04:22:30|||||||||1
1626668560000|2021-07-19 04:22:40|||||||||3
1626668590000|2021-07-19 04:23:10|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7071.4|7068.6|8
1626668600000|2021-07-19 04:23:20|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7069.9|7067.1|27
1626668610000|2021-07-19 04:23:30|7069.9|7067.1|7068.4|7065.6|7069.9|7067.1|7068.4|7065.6|27
1626668620000|2021-07-19 04:23:40|7068.9|7066.1|7068.4|7065.6|7069.4|7066.6|7068.4|7065.6|10
1626668630000|2021-07-19 04:23:50|7069.4|7066.6|7068.9|7066.1|7069.4|7066.6|7068.4|7065.6|27
1626668640000|2021-07-19 04:24:00|7068.4|7065.6|7069.4|7066.6|7069.4|7066.6|7068.4|7065.6|5
1626668650000|2021-07-19 04:24:10|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|6
1626668660000|2021-07-19 04:24:20|7068.9|7066.1|7069.4|7066.6|7069.4|7066.6|7068.9|7066.1|8
1626668670000|2021-07-19 04:24:30|||||||||1
1626668680000|2021-07-19 04:24:40|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7
1626668700000|2021-07-19 04:25:00|7069.9|7067.1|7071.4|7068.6|7071.4|7068.6|7069.9|7067.1|16
1626668710000|2021-07-19 04:25:10|||||||||1
1626668720000|2021-07-19 04:25:20|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7071.4|7068.6|1
1626668730000|2021-07-19 04:25:30|7070.4|7067.6|7070.9|7068.1|7070.9|7068.1|7070.4|7067.6|9
1626668740000|2021-07-19 04:25:40|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|3
1626668750000|2021-07-19 04:25:50|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|2
1626668760000|2021-07-19 04:26:00|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7071.3|7068.5|0
1626668770000|2021-07-19 04:26:10|7072.3|7069.5|7072.4|7069.6|7072.4|7069.6|7072.3|7069.5|4
1626668780000|2021-07-19 04:26:20|7073.4|7070.6|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|27
1626668790000|2021-07-19 04:26:30|7072.8|7070|7074.4|7071.6|7074.9|7072.1|7072.8|7070|22
1626668800000|2021-07-19 04:26:40|7074.8|7072|7075.4|7072.6|7075.4|7072.6|7074.4|7071.6|13
1626668810000|2021-07-19 04:26:50|7075.3|7072.5|7074.4|7071.6|7075.3|7072.5|7074.4|7071.6|6
1626668820000|2021-07-19 04:27:00|7074.8|7072|7075.4|7072.6|7075.4|7072.6|7074.4|7071.6|2
1626668830000|2021-07-19 04:27:10|7076.4|7073.6|7077.4|7074.6|7077.4|7074.6|7076.3|7073.5|25
1626668840000|2021-07-19 04:27:20|7077.9|7075.1|7077.9|7075.1|7078.3|7075.5|7077.9|7075.1|12
1626668850000|2021-07-19 04:27:30|7078.3|7075.5|7078.4|7075.6|7078.4|7075.6|7078.3|7075.5|4
1626668860000|2021-07-19 04:27:40|7079.3|7076.5|7079.4|7076.6|7080.3|7077.5|7078.4|7075.6|28
1626668870000|2021-07-19 04:27:50|7079.9|7077.1|7079.4|7076.6|7079.9|7077.1|7079.4|7076.6|38
1626668880000|2021-07-19 04:28:00|7080.3|7077.5|7080.4|7077.6|7080.4|7077.6|7080.3|7077.5|32
1626668890000|2021-07-19 04:28:10|7080.3|7077.5|7079.4|7076.6|7080.3|7077.5|7079.3|7076.5|22
1626668900000|2021-07-19 04:28:20|7079.3|7076.5|7080.3|7077.5|7080.3|7077.5|7079.3|7076.5|5
1626668910000|2021-07-19 04:28:30|||||||||9
1626668920000|2021-07-19 04:28:40|7081.3|7078.5|7084.3|7081.5|7084.4|7081.6|7081.3|7078.5|149
1626668930000|2021-07-19 04:28:50|7085.3|7082.5|7085.3|7082.5|7086.3|7083.5|7084.3|7081.5|89
1626668940000|2021-07-19 04:29:00|7084.8|7082|7088.3|7085.5|7088.3|7085.5|7084.3|7081.5|63
1626668950000|2021-07-19 04:29:10|7088.4|7085.6|7091.3|7088.5|7091.3|7088.5|7087.3|7084.5|106
1626668960000|2021-07-19 04:29:20|7091.9|7089.1|7090.3|7087.5|7092.8|7090|7089.3|7086.5|201
1626668970000|2021-07-19 04:29:30|7090.8|7088|7090.3|7087.5|7091.3|7088.5|7090.3|7087.5|77
1626668980000|2021-07-19 04:29:40|7090.9|7088.1|7101.3|7098.5|7101.3|7098.5|7090.8|7088|242
1626668990000|2021-07-19 04:29:50|7102.3|7099.5|7108.3|7105.5|7110.3|7107.5|7102.3|7099.5|305
1626669000000|2021-07-19 04:30:00|7109.3|7106.5|7105.3|7102.5|7111.3|7108.5|7100.3|7097.5|270
1626669010000|2021-07-19 04:30:10|7104.4|7101.6|7106.3|7103.5|7107.8|7105|7103.3|7100.5|120
1626669020000|2021-07-19 04:30:20|7107.3|7104.5|7108.3|7105.5|7108.8|7106|7106.3|7103.5|47
1626669030000|2021-07-19 04:30:30|7108.8|7106|7112.3|7109.5|7113.3|7110.5|7108.8|7106|89
1626669040000|2021-07-19 04:30:40|7111.8|7109|7114.3|7111.5|7114.3|7111.5|7111.3|7108.5|115
1626669050000|2021-07-19 04:30:50|7115.3|7112.5|7110.3|7107.5|7115.3|7112.5|7110.3|7107.5|106
1626669060000|2021-07-19 04:31:00|7109.8|7107|7109.3|7106.5|7111.3|7108.5|7109.3|7106.5|87
1626669070000|2021-07-19 04:31:10|7109.8|7107|7108.3|7105.5|7109.8|7107|7107.3|7104.5|44
1626669080000|2021-07-19 04:31:20|7109.3|7106.5|7106.8|7104|7109.3|7106.5|7106.3|7103.5|28
1626669090000|2021-07-19 04:31:30|7106.3|7103.5|7104.3|7101.5|7107.3|7104.5|7104.3|7101.5|46
1626669100000|2021-07-19 04:31:40|7104.8|7102|7102.3|7099.5|7105.3|7102.5|7102.3|7099.5|48
1626669110000|2021-07-19 04:31:50|7101.4|7098.6|7099.3|7096.5|7103.3|7100.5|7099.3|7096.5|117
1626669120000|2021-07-19 04:32:00|7100.3|7097.5|7094.3|7091.5|7100.3|7097.5|7094.3|7091.5|88
1626669130000|2021-07-19 04:32:10|7093.8|7091|7095.8|7093|7096.3|7093.5|7093.3|7090.5|47
1626669140000|2021-07-19 04:32:20|7096.3|7093.5|7100.3|7097.5|7101.3|7098.5|7095.3|7092.5|40
1626669150000|2021-07-19 04:32:30|7101.3|7098.5|7097.3|7094.5|7101.3|7098.5|7097.3|7094.5|58
1626669160000|2021-07-19 04:32:40|7097.8|7095|7099.8|7097|7099.8|7097|7097.3|7094.5|25
1626669170000|2021-07-19 04:32:50|7100.3|7097.5|7099.8|7097|7100.8|7098|7099.8|7097|16
1626669180000|2021-07-19 04:33:00|7099.3|7096.5|7100.3|7097.5|7100.3|7097.5|7099.3|7096.5|10
1626669190000|2021-07-19 04:33:10|7099.8|7097|7100.3|7097.5|7100.3|7097.5|7099.8|7097|6
1626669200000|2021-07-19 04:33:20|7100.8|7098|7102.3|7099.5|7103.3|7100.5|7100.8|7098|35
1626669210000|2021-07-19 04:33:30|7103.3|7100.5|7101.8|7099|7103.3|7100.5|7101.3|7098.5|8
1626669220000|2021-07-19 04:33:40|7102.3|7099.5|7102.3|7099.5|7103.3|7100.5|7102.3|7099.5|9
1626669230000|2021-07-19 04:33:50|7101.8|7099|7102.3|7099.5|7102.3|7099.5|7101.3|7098.5|7
1626669240000|2021-07-19 04:34:00|7102.8|7100|7102.3|7099.5|7103.8|7101|7102.3|7099.5|16
1626669250000|2021-07-19 04:34:10|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7102.3|7099.5|27
1626669260000|2021-07-19 04:34:20|7104.3|7101.5|7105.3|7102.5|7106.3|7103.5|7104.3|7101.5|40
1626669270000|2021-07-19 04:34:30|7105.8|7103|7105.3|7102.5|7107.3|7104.5|7104.3|7101.5|32
1626669280000|2021-07-19 04:34:40|7106.3|7103.5|7108.3|7105.5|7108.3|7105.5|7106.3|7103.5|25
1626669290000|2021-07-19 04:34:50|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|7107.3|7104.5|41
1626669300000|2021-07-19 04:35:00|7108.3|7105.5|7106.3|7103.5|7109.3|7106.5|7105.3|7102.5|34
1626669310000|2021-07-19 04:35:10|7107.3|7104.5|7107.8|7105|7109.3|7106.5|7107.3|7104.5|20
1626669320000|2021-07-19 04:35:20|7107.3|7104.5|7105.3|7102.5|7108.3|7105.5|7104.3|7101.5|23
1626669330000|2021-07-19 04:35:30|7104.3|7101.5|7102.8|7100|7104.3|7101.5|7102.3|7099.5|11
1626669340000|2021-07-19 04:35:40|7102.3|7099.5|7106.3|7103.5|7108.3|7105.5|7102.3|7099.5|46
1626669350000|2021-07-19 04:35:50|7105.3|7102.5|7103.3|7100.5|7105.8|7103|7103.3|7100.5|14
1626669360000|2021-07-19 04:36:00|7102.3|7099.5|7102.3|7099.5|7103.3|7100.5|7101.8|7099|18
1626669370000|2021-07-19 04:36:10|7101.8|7099|7100.8|7098|7101.8|7099|7100.3|7097.5|35
1626669380000|2021-07-19 04:36:20|7100.3|7097.5|7101.3|7098.5|7102.3|7099.5|7100.3|7097.5|25
1626669390000|2021-07-19 04:36:30|7102.3|7099.5|7101.3|7098.5|7102.8|7100|7101.3|7098.5|11
1626669400000|2021-07-19 04:36:40|7101.8|7099|7102.3|7099.5|7102.8|7100|7101.8|7099|11
1626669410000|2021-07-19 04:36:50|7103.3|7100.5|7103.3|7100.5|7104.3|7101.5|7102.3|7099.5|23
1626669420000|2021-07-19 04:37:00|7102.3|7099.5|7102.3|7099.5|7102.8|7100|7101.8|7099|6
1626669430000|2021-07-19 04:37:10|7101.8|7099|7100.3|7097.5|7102.3|7099.5|7100.3|7097.5|17
1626669440000|2021-07-19 04:37:20|7101.3|7098.5|7100.8|7098|7101.3|7098.5|7100.8|7098|5
1626669450000|2021-07-19 04:37:30|7100.3|7097.5|7100.3|7097.5|7101.3|7098.5|7100.3|7097.5|2
1626669460000|2021-07-19 04:37:40|7100.8|7098|7100.3|7097.5|7100.8|7098|7100.3|7097.5|6
1626669470000|2021-07-19 04:37:50|7100.8|7098|7099.3|7096.5|7100.8|7098|7098.3|7095.5|19
1626669480000|2021-07-19 04:38:00|7098.8|7096|7099.3|7096.5|7099.8|7097|7098.3|7095.5|24
1626669490000|2021-07-19 04:38:10|7098.3|7095.5|7099.3|7096.5|7099.3|7096.5|7098.3|7095.5|7
1626669500000|2021-07-19 04:38:20|7098.8|7096|7099.8|7097|7100.3|7097.5|7098.8|7096|5
1626669510000|2021-07-19 04:38:30|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|2
1626669520000|2021-07-19 04:38:40|7099.8|7097|7098.3|7095.5|7100.3|7097.5|7098.3|7095.5|12
1626669530000|2021-07-19 04:38:50|7098.8|7096|7098.3|7095.5|7099.3|7096.5|7098.3|7095.5|6
1626669540000|2021-07-19 04:39:00|7098.8|7096|7099.3|7096.5|7099.3|7096.5|7098.3|7095.5|10
1626669550000|2021-07-19 04:39:10|7098.3|7095.5|7098.3|7095.5|7099.3|7096.5|7097.3|7094.5|16
1626669560000|2021-07-19 04:39:20|7097.3|7094.5|7098.3|7095.5|7098.3|7095.5|7097.3|7094.5|11
1626669570000|2021-07-19 04:39:30|7097.3|7094.5|7098.3|7095.5|7098.3|7095.5|7097.3|7094.5|1
1626669580000|2021-07-19 04:39:40|7097.3|7094.5|7098.3|7095.5|7098.3|7095.5|7097.3|7094.5|19
1626669590000|2021-07-19 04:39:50|7099.3|7096.5|7097.8|7095|7099.3|7096.5|7097.8|7095|9
1626669600000|2021-07-19 04:40:00|7098.3|7095.5|7097.8|7095|7098.3|7095.5|7097.3|7094.5|10
1626669610000|2021-07-19 04:40:10|7098.3|7095.5|7098.3|7095.5|7098.8|7096|7098.3|7095.5|7
1626669620000|2021-07-19 04:40:20|7098.8|7096|7099.3|7096.5|7100.3|7097.5|7098.8|7096|5
1626669630000|2021-07-19 04:40:30|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|6
1626669640000|2021-07-19 04:40:40|7097.8|7095|7097.3|7094.5|7097.8|7095|7096.8|7094|13
1626669650000|2021-07-19 04:40:50|7096.8|7094|7096.3|7093.5|7096.8|7094|7095.3|7092.5|17
1626669660000|2021-07-19 04:41:00|7097.3|7094.5|7098.8|7096|7099.3|7096.5|7096.8|7094|27
1626669670000|2021-07-19 04:41:10|7098.3|7095.5|7098.8|7096|7098.8|7096|7098.3|7095.5|1
1626669680000|2021-07-19 04:41:20|7098.3|7095.5|7099.3|7096.5|7099.3|7096.5|7098.3|7095.5|6
1626669690000|2021-07-19 04:41:30|7099.8|7097|7100.3|7097.5|7100.8|7098|7099.8|7097|25
1626669700000|2021-07-19 04:41:40|7099.8|7097|7099.8|7097|7100.3|7097.5|7099.3|7096.5|17
1626669710000|2021-07-19 04:41:50|7099.3|7096.5|7099.3|7096.5|7099.8|7097|7099.3|7096.5|1
1626669720000|2021-07-19 04:42:00|7099.8|7097|7099.3|7096.5|7099.8|7097|7099.3|7096.5|9
1626669730000|2021-07-19 04:42:10|7098.8|7096|7097.8|7095|7099.3|7096.5|7097.8|7095|17
1626669740000|2021-07-19 04:42:20|7097.3|7094.5|7095.8|7093|7098.3|7095.5|7095.3|7092.5|15
1626669750000|2021-07-19 04:42:30|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7095.3|7092.5|7
1626669760000|2021-07-19 04:42:40|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|6
1626669770000|2021-07-19 04:42:50|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7097.3|7094.5|8
1626669780000|2021-07-19 04:43:00|7099.3|7096.5|7098.8|7096|7099.3|7096.5|7098.3|7095.5|10
1626669790000|2021-07-19 04:43:10|7098.3|7095.5|7098.8|7096|7098.8|7096|7098.3|7095.5|0
1626669800000|2021-07-19 04:43:20|7099.3|7096.5|7098.3|7095.5|7099.3|7096.5|7098.3|7095.5|8
1626669820000|2021-07-19 04:43:40|7098.8|7096|7098.3|7095.5|7099.3|7096.5|7098.3|7095.5|34
1626669830000|2021-07-19 04:43:50|||||||||2
1626669840000|2021-07-19 04:44:00|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7097.8|7095|13
1626669850000|2021-07-19 04:44:10|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7097.8|7095|14
1626669860000|2021-07-19 04:44:20|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|5
1626669870000|2021-07-19 04:44:30|7098.3|7095.5|7098.3|7095.5|7098.8|7096|7098.3|7095.5|3
1626669880000|2021-07-19 04:44:40|||||||||1
1626669890000|2021-07-19 04:44:50|7097.3|7094.5|7097.3|7094.5|7097.8|7095|7097.3|7094.5|4
1626669900000|2021-07-19 04:45:00|7096.3|7093.5|7098.3|7095.5|7098.3|7095.5|7096.3|7093.5|36
1626669910000|2021-07-19 04:45:10|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|5
1626669940000|2021-07-19 04:45:40|||||||||1
1626669950000|2021-07-19 04:45:50|7097.8|7095|7096.3|7093.5|7097.8|7095|7096.3|7093.5|14
1626669970000|2021-07-19 04:46:10|7096.8|7094|7096.3|7093.5|7097.3|7094.5|7096.3|7093.5|5
1626669980000|2021-07-19 04:46:20|7095.3|7092.5|7095.3|7092.5|7096.3|7093.5|7095.3|7092.5|29
1626669990000|2021-07-19 04:46:30|7094.8|7092|7095.3|7092.5|7095.3|7092.5|7094.8|7092|13
1626670000000|2021-07-19 04:46:40|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7095.3|7092.5|14
1626670020000|2021-07-19 04:47:00|7095.8|7093|7096.3|7093.5|7096.3|7093.5|7094.3|7091.5|6
1626670030000|2021-07-19 04:47:10|7095.8|7093|7097.3|7094.5|7097.3|7094.5|7095.3|7092.5|20
1626670040000|2021-07-19 04:47:20|7097.8|7095|7097.3|7094.5|7097.8|7095|7096.8|7094|20
1626670070000|2021-07-19 04:47:50|7096.3|7093.5|7096.3|7093.5|7096.8|7094|7096.3|7093.5|4
1626670080000|2021-07-19 04:48:00|7095.8|7093|7094.8|7092|7095.8|7093|7094.3|7091.5|8
1626670090000|2021-07-19 04:48:10|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|0
1626670100000|2021-07-19 04:48:20|||||||||1
1626670110000|2021-07-19 04:48:30|||||||||3
1626670120000|2021-07-19 04:48:40|7094.8|7092|7094.8|7092|7095.3|7092.5|7094.8|7092|9
1626670130000|2021-07-19 04:48:50|7094.3|7091.5|7095.3|7092.5|7095.3|7092.5|7094.3|7091.5|1
1626670140000|2021-07-19 04:49:00|||||||||3
1626670150000|2021-07-19 04:49:10|||||||||3
1626670160000|2021-07-19 04:49:20|7094.3|7091.5|7094.8|7092|7095.3|7092.5|7094.3|7091.5|7
1626670170000|2021-07-19 04:49:30|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|1
1626670180000|2021-07-19 04:49:40|7096.3|7093.5|7097.3|7094.5|7097.3|7094.5|7096.3|7093.5|18
1626670190000|2021-07-19 04:49:50|7097.8|7095|7097.3|7094.5|7098.3|7095.5|7097.3|7094.5|7
1626670200000|2021-07-19 04:50:00|||||||||2
1626670210000|2021-07-19 04:50:10|7098.3|7095.5|7097.8|7095|7098.3|7095.5|7097.3|7094.5|7
1626670220000|2021-07-19 04:50:20|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7097.3|7094.5|7
1626670230000|2021-07-19 04:50:30|7097.3|7094.5|7097.8|7095|7097.8|7095|7097.3|7094.5|2
1626670240000|2021-07-19 04:50:40|7098.3|7095.5|7097.8|7095|7098.3|7095.5|7097.3|7094.5|3
1626670250000|2021-07-19 04:50:50|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|0
1626670260000|2021-07-19 04:51:00|7097.8|7095|7097.3|7094.5|7097.8|7095|7097.3|7094.5|1
1626670270000|2021-07-19 04:51:10|7096.8|7094|7095.3|7092.5|7096.8|7094|7095.3|7092.5|12
1626670280000|2021-07-19 04:51:20|7095.8|7093|7095.3|7092.5|7096.3|7093.5|7095.3|7092.5|4
1626670290000|2021-07-19 04:51:30|7094.3|7091.5|7095.3|7092.5|7095.3|7092.5|7094.3|7091.5|10
1626670300000|2021-07-19 04:51:40|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|4
1626670310000|2021-07-19 04:51:50|7095.3|7092.5|7094.3|7091.5|7095.3|7092.5|7094.3|7091.5|5
1626670320000|2021-07-19 04:52:00|7093.3|7090.5|7094.3|7091.5|7094.3|7091.5|7093.3|7090.5|11
1626670330000|2021-07-19 04:52:10|||||||||2
1626670340000|2021-07-19 04:52:20|7095.3|7092.5|7096.8|7094|7097.3|7094.5|7095.3|7092.5|13
1626670360000|2021-07-19 04:52:40|7096.3|7093.5|7095.3|7092.5|7096.3|7093.5|7095.3|7092.5|5
1626670370000|2021-07-19 04:52:50|7094.8|7092|7096.3|7093.5|7096.8|7094|7094.3|7091.5|11
1626670380000|2021-07-19 04:53:00|7097.3|7094.5|7095.3|7092.5|7097.3|7094.5|7095.3|7092.5|3
1626670400000|2021-07-19 04:53:20|7094.8|7092|7094.3|7091.5|7094.8|7092|7094.3|7091.5|8
1626670410000|2021-07-19 04:53:30|||||||||1
1626670440000|2021-07-19 04:54:00|7094.8|7092|7094.3|7091.5|7094.8|7092|7094.3|7091.5|3
1626670470000|2021-07-19 04:54:30|7095.3|7092.5|7095.3|7092.5|7096.3|7093.5|7095.3|7092.5|7
1626670480000|2021-07-19 04:54:40|||||||||2
1626670500000|2021-07-19 04:55:00|7095.8|7093|7096.3|7093.5|7096.3|7093.5|7095.8|7093|4
1626670510000|2021-07-19 04:55:10|7095.8|7093|7093.8|7091|7095.8|7093|7093.3|7090.5|15
1626670520000|2021-07-19 04:55:20|7094.3|7091.5|7095.3|7092.5|7095.3|7092.5|7094.3|7091.5|1
1626670530000|2021-07-19 04:55:30|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|0
1626670540000|2021-07-19 04:55:40|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|0
1626670560000|2021-07-19 04:56:00|||||||||1
1626670570000|2021-07-19 04:56:10|7094.8|7092|7095.8|7093|7096.3|7093.5|7094.8|7092|7
1626670580000|2021-07-19 04:56:20|7095.3|7092.5|7095.8|7093|7095.8|7093|7095.3|7092.5|0
1626670590000|2021-07-19 04:56:30|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|0
1626670600000|2021-07-19 04:56:40|7094.8|7092|7094.3|7091.5|7095.3|7092.5|7094.3|7091.5|8
1626670610000|2021-07-19 04:56:50|7095.3|7092.5|7094.3|7091.5|7095.3|7092.5|7094.3|7091.5|7
1626670620000|2021-07-19 04:57:00|||||||||3
1626670630000|2021-07-19 04:57:10|||||||||4
1626670640000|2021-07-19 04:57:20|7093.3|7090.5|7093.8|7091|7094.3|7091.5|7093.3|7090.5|10
1626670660000|2021-07-19 04:57:40|7093.3|7090.5|7091.3|7088.5|7093.3|7090.5|7090.3|7087.5|37
1626670670000|2021-07-19 04:57:50|7090.8|7088|7092.3|7089.5|7092.3|7089.5|7090.8|7088|7
1626670680000|2021-07-19 04:58:00|7091.8|7089|7091.3|7088.5|7092.3|7089.5|7090.8|7088|17
1626670690000|2021-07-19 04:58:10|7092.3|7089.5|7090.3|7087.5|7092.3|7089.5|7089.3|7086.5|97
1626670700000|2021-07-19 04:58:20|||||||||10
1626670710000|2021-07-19 04:58:30|||||||||4
1626670720000|2021-07-19 04:58:40|||||||||6
1626670730000|2021-07-19 04:58:50|7091.3|7088.5|7090.3|7087.5|7091.3|7088.5|7090.3|7087.5|16
1626670740000|2021-07-19 04:59:00|7090.8|7088|7090.3|7087.5|7090.8|7088|7090.3|7087.5|4
1626670750000|2021-07-19 04:59:10|7090.8|7088|7091.3|7088.5|7091.3|7088.5|7090.3|7087.5|4
1626670760000|2021-07-19 04:59:20|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|3
1626670770000|2021-07-19 04:59:30|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|11
1626670780000|2021-07-19 04:59:40|7089.8|7087|7090.3|7087.5|7090.3|7087.5|7089.8|7087|22
1626670790000|2021-07-19 04:59:50|7090.8|7088|7090.8|7088|7090.8|7088|7090.3|7087.5|15
1626670800000|2021-07-19 05:00:00|7091.3|7088.5|7093.3|7090.5|7093.3|7090.5|7091.3|7088.5|33
1626670810000|2021-07-19 05:00:10|7093.8|7091|7094.3|7091.5|7094.3|7091.5|7092.3|7089.5|20
1626670820000|2021-07-19 05:00:20|||||||||4
1626670830000|2021-07-19 05:00:30|7094.8|7092|7094.3|7091.5|7095.3|7092.5|7093.3|7090.5|13
1626670840000|2021-07-19 05:00:40|7093.8|7091|7092.3|7089.5|7094.3|7091.5|7092.3|7089.5|12
1626670850000|2021-07-19 05:00:50|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|2
1626670860000|2021-07-19 05:01:00|7092.3|7089.5|7090.3|7087.5|7092.3|7089.5|7090.3|7087.5|17
1626670870000|2021-07-19 05:01:10|||||||||2
1626670880000|2021-07-19 05:01:20|7089.3|7086.5|7089.3|7086.5|7089.8|7087|7089.3|7086.5|5
1626670890000|2021-07-19 05:01:30|7088.8|7086|7088.3|7085.5|7089.3|7086.5|7088.3|7085.5|23
1626670900000|2021-07-19 05:01:40|7087.8|7085|7087.3|7084.5|7087.8|7085|7086.8|7084|26
1626670910000|2021-07-19 05:01:50|7086.8|7084|7086.3|7083.5|7087.3|7084.5|7086.3|7083.5|10
1626670920000|2021-07-19 05:02:00|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7084.3|7081.5|34
1626670930000|2021-07-19 05:02:10|||||||||1
1626670940000|2021-07-19 05:02:20|||||||||12
1626670950000|2021-07-19 05:02:30|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7085.8|7083|16
1626670960000|2021-07-19 05:02:40|7085.8|7083|7085.3|7082.5|7085.8|7083|7085.3|7082.5|4
1626670970000|2021-07-19 05:02:50|7084.8|7082|7084.3|7081.5|7084.8|7082|7084.3|7081.5|12
1626670980000|2021-07-19 05:03:00|7084.8|7082|7084.3|7081.5|7084.8|7082|7084.3|7081.5|12
1626670990000|2021-07-19 05:03:10|7083.3|7080.5|7083.3|7080.5|7083.8|7081|7082.3|7079.5|44
1626671000000|2021-07-19 05:03:20|7082.8|7080|7083.3|7080.5|7083.3|7080.5|7082.8|7080|8
1626671010000|2021-07-19 05:03:30|7083.8|7081|7083.3|7080.5|7083.8|7081|7083.3|7080.5|6
1626671020000|2021-07-19 05:03:40|7083.8|7081|7084.3|7081.5|7084.8|7082|7083.8|7081|24
1626671030000|2021-07-19 05:03:50|||||||||2
1626671040000|2021-07-19 05:04:00|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7084.3|7081.5|12
1626671050000|2021-07-19 05:04:10|7086.3|7083.5|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|14
1626671060000|2021-07-19 05:04:20|||||||||5
1626671070000|2021-07-19 05:04:30|7084.3|7081.5|7083.3|7080.5|7084.3|7081.5|7083.3|7080.5|12
1626671080000|2021-07-19 05:04:40|||||||||6
1626671090000|2021-07-19 05:04:50|7084.3|7081.5|7085.3|7082.5|7085.3|7082.5|7083.8|7081|22
1626671100000|2021-07-19 05:05:00|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7
1626671110000|2021-07-19 05:05:10|||||||||3
1626671120000|2021-07-19 05:05:20|7087.3|7084.5|7086.3|7083.5|7087.3|7084.5|7086.3|7083.5|12
1626671130000|2021-07-19 05:05:30|7086.8|7084|7086.3|7083.5|7086.8|7084|7086.3|7083.5|4
1626671140000|2021-07-19 05:05:40|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7084.3|7081.5|17
1626671150000|2021-07-19 05:05:50|||||||||3
1626671160000|2021-07-19 05:06:00|7086.3|7083.5|7086.3|7083.5|7087.3|7084.5|7086.3|7083.5|15
1626671170000|2021-07-19 05:06:10|7086.8|7084|7088.3|7085.5|7088.3|7085.5|7086.8|7084|17
1626671180000|2021-07-19 05:06:20|7088.8|7086|7088.3|7085.5|7088.8|7086|7087.3|7084.5|13
1626671190000|2021-07-19 05:06:30|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|7088.3|7085.5|11
1626671200000|2021-07-19 05:06:40|7090.3|7087.5|7089.3|7086.5|7090.3|7087.5|7089.3|7086.5|20
1626671210000|2021-07-19 05:06:50|||||||||2
1626671220000|2021-07-19 05:07:00|7090.3|7087.5|7089.3|7086.5|7090.3|7087.5|7089.3|7086.5|5
1626671230000|2021-07-19 05:07:10|7089.8|7087|7088.3|7085.5|7089.8|7087|7088.3|7085.5|4
1626671240000|2021-07-19 05:07:20|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|0
1626671250000|2021-07-19 05:07:30|||||||||2
1626671260000|2021-07-19 05:07:40|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|9
1626671270000|2021-07-19 05:07:50|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7090.8|7088|40
1626671280000|2021-07-19 05:08:00|7091.8|7089|7091.3|7088.5|7092.3|7089.5|7091.3|7088.5|19
1626671290000|2021-07-19 05:08:10|7090.3|7087.5|7089.3|7086.5|7090.3|7087.5|7089.3|7086.5|7
1626671310000|2021-07-19 05:08:30|7088.8|7086|7088.3|7085.5|7088.8|7086|7088.3|7085.5|1
1626671320000|2021-07-19 05:08:40|7087.8|7085|7087.3|7084.5|7088.3|7085.5|7087.3|7084.5|16
1626671330000|2021-07-19 05:08:50|7086.8|7084|7087.3|7084.5|7087.3|7084.5|7086.8|7084|1
1626671340000|2021-07-19 05:09:00|||||||||3
1626671350000|2021-07-19 05:09:10|7086.3|7083.5|7086.8|7084|7086.8|7084|7086.3|7083.5|9
1626671360000|2021-07-19 05:09:20|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|4
1626671370000|2021-07-19 05:09:30|||||||||4
1626671380000|2021-07-19 05:09:40|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|3
1626671400000|2021-07-19 05:10:00|7084.3|7081.5|7085.3|7082.5|7085.3|7082.5|7084.3|7081.5|12
1626671410000|2021-07-19 05:10:10|||||||||2
1626671420000|2021-07-19 05:10:20|7084.8|7082|7085.3|7082.5|7085.3|7082.5|7084.3|7081.5|5
1626671430000|2021-07-19 05:10:30|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|4
1626671440000|2021-07-19 05:10:40|||||||||2
1626671450000|2021-07-19 05:10:50|7083.8|7081|7083.3|7080.5|7084.3|7081.5|7083.3|7080.5|41
1626671460000|2021-07-19 05:11:00|||||||||9
1626671470000|2021-07-19 05:11:10|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|6
1626671480000|2021-07-19 05:11:20|||||||||8
1626671490000|2021-07-19 05:11:30|7086.3|7083.5|7086.3|7083.5|7087.3|7084.5|7086.3|7083.5|71
1626671500000|2021-07-19 05:11:40|||||||||1
1626671510000|2021-07-19 05:11:50|7085.3|7082.5|7084.8|7082|7085.3|7082.5|7084.3|7081.5|6
1626671520000|2021-07-19 05:12:00|7085.3|7082.5|7085.3|7082.5|7087.3|7084.5|7084.3|7081.5|50
1626671530000|2021-07-19 05:12:10|7084.8|7082|7085.3|7082.5|7085.3|7082.5|7084.8|7082|2
1626671540000|2021-07-19 05:12:20|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7085.8|7083|3
1626671550000|2021-07-19 05:12:30|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7
1626671560000|2021-07-19 05:12:40|7084.8|7082|7084.3|7081.5|7084.8|7082|7084.3|7081.5|2
1626671570000|2021-07-19 05:12:50|||||||||2
1626671580000|2021-07-19 05:13:00|7083.8|7081|7083.3|7080.5|7083.8|7081|7082.3|7079.5|37
1626671590000|2021-07-19 05:13:10|7082.3|7079.5|7081.3|7078.5|7082.3|7079.5|7081.3|7078.5|39
1626671600000|2021-07-19 05:13:20|||||||||6
1626671610000|2021-07-19 05:13:30|||||||||4
1626671620000|2021-07-19 05:13:40|||||||||2
1626671630000|2021-07-19 05:13:50|7081.8|7079|7081.8|7079|7082.3|7079.5|7081.8|7079|6
1626671640000|2021-07-19 05:14:00|7081.3|7078.5|7082.3|7079.5|7082.3|7079.5|7081.3|7078.5|5
1626671660000|2021-07-19 05:14:20|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7
1626671670000|2021-07-19 05:14:30|||||||||2
1626671680000|2021-07-19 05:14:40|7081.8|7079|7082.3|7079.5|7082.3|7079.5|7081.8|7079|2
1626671690000|2021-07-19 05:14:50|7083.3|7080.5|7082.3|7079.5|7083.3|7080.5|7082.3|7079.5|13
1626671700000|2021-07-19 05:15:00|7047.2|7044.4|7046.7|7043.9|7047.7|7044.9|7046.7|7043.9|1
1626671710000|2021-07-19 05:15:10|7047|7044.2|7048.5|7045.7|7049.7|7046.9|7047|7044.2|14
1626671720000|2021-07-19 05:15:20|7048.2|7045.4|7047.2|7044.4|7048.2|7045.4|7047.2|7044.4|3
1626671730000|2021-07-19 05:15:30|7047.5|7044.7|7047.2|7044.4|7047.5|7044.7|7047.2|7044.4|6
1626671740000|2021-07-19 05:15:40|7046.7|7043.9|7046.5|7043.7|7046.7|7043.9|7046.5|7043.7|9
1626671750000|2021-07-19 05:15:50|||||||||1
1626671760000|2021-07-19 05:16:00|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046|7043.2|3
1626671770000|2021-07-19 05:16:10|7046|7043.2|7045.7|7042.9|7046.2|7043.4|7045.7|7042.9|1
1626671780000|2021-07-19 05:16:20|7046|7043.2|7045.7|7042.9|7046|7043.2|7045.7|7042.9|7
1626671800000|2021-07-19 05:16:40|7046|7043.2|7046.7|7043.9|7046.7|7043.9|7046|7043.2|6
1626671810000|2021-07-19 05:16:50|7047|7044.2|7047.2|7044.4|7047.7|7044.9|7047|7044.2|11
1626671820000|2021-07-19 05:17:00|7047|7044.2|7047.7|7044.9|7047.7|7044.9|7046.7|7043.9|3
1626671830000|2021-07-19 05:17:10|7048|7045.2|7047.7|7044.9|7048|7045.2|7047.7|7044.9|7
1626671840000|2021-07-19 05:17:20|7048|7045.2|7047.7|7044.9|7048|7045.2|7047.7|7044.9|7
1626671850000|2021-07-19 05:17:30|||||||||1
1626671860000|2021-07-19 05:17:40|||||||||1
1626671880000|2021-07-19 05:18:00|||||||||2
1626671890000|2021-07-19 05:18:10|||||||||1
1626671900000|2021-07-19 05:18:20|||||||||1
1626671910000|2021-07-19 05:18:30|7048|7045.2|7048.5|7045.7|7049|7046.2|7047.7|7044.9|6
1626671920000|2021-07-19 05:18:40|7048.3|7045.5|7049.7|7046.9|7049.7|7046.9|7048|7045.2|6
1626671930000|2021-07-19 05:18:50|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|7050.5|7047.7|7
1626671940000|2021-07-19 05:19:00|7051|7048.2|7051|7048.2|7051|7048.2|7051|7048.2|3
1626671950000|2021-07-19 05:19:10|7051.2|7048.4|7052.7|7049.9|7052.7|7049.9|7051.2|7048.4|40
1626671960000|2021-07-19 05:19:20|7053|7050.2|7051.7|7048.9|7053|7050.2|7051.7|7048.9|11
1626671970000|2021-07-19 05:19:30|7052|7049.2|7051.7|7048.9|7052.7|7049.9|7051.7|7048.9|3
1626671980000|2021-07-19 05:19:40|7052|7049.2|7050.2|7047.4|7052|7049.2|7050|7047.2|21
1626671990000|2021-07-19 05:19:50|7050.5|7047.7|7051.7|7048.9|7051.7|7048.9|7050.5|7047.7|7
1626672000000|2021-07-19 05:20:00|7051.5|7048.7|7052.7|7049.9|7052.7|7049.9|7051|7048.2|7
1626672010000|2021-07-19 05:20:10|7053|7050.2|7052|7049.2|7053.7|7050.9|7052|7049.2|24
1626672020000|2021-07-19 05:20:20|7052.2|7049.4|7052.2|7049.4|7052.7|7049.9|7052|7049.2|11
1626672030000|2021-07-19 05:20:30|7051.7|7048.9|7050.7|7047.9|7051.7|7048.9|7050.7|7047.9|3
1626672040000|2021-07-19 05:20:40|7050.5|7047.7|7050.2|7047.4|7050.7|7047.9|7050.2|7047.4|6
1626672050000|2021-07-19 05:20:50|7050|7047.2|7050.7|7047.9|7050.7|7047.9|7049.7|7046.9|4
1626672060000|2021-07-19 05:21:00|7050.5|7047.7|7050|7047.2|7050.5|7047.7|7048.7|7045.9|14
1626672070000|2021-07-19 05:21:10|7050.5|7047.7|7051.7|7048.9|7051.7|7048.9|7050.5|7047.7|6
1626672080000|2021-07-19 05:21:20|7052.2|7049.4|7051.7|7048.9|7052.2|7049.4|7051.7|7048.9|7
1626672090000|2021-07-19 05:21:30|7051.5|7048.7|7051.7|7048.9|7051.7|7048.9|7050.7|7047.9|2
1626672110000|2021-07-19 05:21:50|7051|7048.2|7051.5|7048.7|7051.5|7048.7|7050.7|7047.9|14
1626672120000|2021-07-19 05:22:00|7050.7|7047.9|7051.5|7048.7|7051.7|7048.9|7050.7|7047.9|6
1626672130000|2021-07-19 05:22:10|7051.7|7048.9|7051.5|7048.7|7051.7|7048.9|7051|7048.2|10
1626672140000|2021-07-19 05:22:20|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|7050.5|7047.7|6
1626672160000|2021-07-19 05:22:40|7051|7048.2|7051.7|7048.9|7053|7050.2|7051|7048.2|40
1626672180000|2021-07-19 05:23:00|7052|7049.2|7051.5|7048.7|7052|7049.2|7051.5|7048.7|1
1626672190000|2021-07-19 05:23:10|7051.7|7048.9|7051.7|7048.9|7051.7|7048.9|7051.7|7048.9|0
1626672200000|2021-07-19 05:23:20|||||||||1
1626672210000|2021-07-19 05:23:30|7051|7048.2|7050.7|7047.9|7051|7048.2|7050.7|7047.9|7
1626672230000|2021-07-19 05:23:50|7050.5|7047.7|7049.7|7046.9|7050.5|7047.7|7048.7|7045.9|14
1626672240000|2021-07-19 05:24:00|7048.7|7045.9|7048.7|7045.9|7049.2|7046.4|7048.7|7045.9|4
1626672250000|2021-07-19 05:24:10|7049.5|7046.7|7049.5|7046.7|7049.7|7046.9|7048.7|7045.9|4
1626672260000|2021-07-19 05:24:20|7049.7|7046.9|7049.5|7046.7|7049.7|7046.9|7049.5|7046.7|3
1626672270000|2021-07-19 05:24:30|7049.2|7046.4|7049|7046.2|7049.2|7046.4|7049|7046.2|0
1626672280000|2021-07-19 05:24:40|7049.2|7046.4|7049.2|7046.4|7049.7|7046.9|7049.2|7046.4|4
1626672290000|2021-07-19 05:24:50|7049.5|7046.7|7049|7046.2|7049.7|7046.9|7049|7046.2|2
1626672300000|2021-07-19 05:25:00|7049.5|7046.7|7049.5|7046.7|7049.7|7046.9|7049.5|7046.7|1
1626672310000|2021-07-19 05:25:10|7049.7|7046.9|7049|7046.2|7049.7|7046.9|7049|7046.2|4
1626672320000|2021-07-19 05:25:20|7048|7045.2|7047.7|7044.9|7048|7045.2|7047.7|7044.9|22
1626672330000|2021-07-19 05:25:30|||||||||1
1626672340000|2021-07-19 05:25:40|7047.5|7044.7|7046.7|7043.9|7047.5|7044.7|7045.7|7042.9|14
1626672350000|2021-07-19 05:25:50|7047|7044.2|7047|7044.2|7047|7044.2|7047|7044.2|3
1626672360000|2021-07-19 05:26:00|7046.7|7043.9|7046|7043.2|7046.7|7043.9|7045.7|7042.9|15
1626672370000|2021-07-19 05:26:10|7046.2|7043.4|7046|7043.2|7046.7|7043.9|7046|7043.2|9
1626672380000|2021-07-19 05:26:20|7046.5|7043.7|7047|7044.2|7047|7044.2|7046.5|7043.7|5
1626672390000|2021-07-19 05:26:30|7047.2|7044.4|7046.7|7043.9|7047.7|7044.9|7046.7|7043.9|4
1626672400000|2021-07-19 05:26:40|7047|7044.2|7046.7|7043.9|7047|7044.2|7046.5|7043.7|12
1626672430000|2021-07-19 05:27:10|||||||||2
1626672450000|2021-07-19 05:27:30|7046.5|7043.7|7046|7043.2|7046.5|7043.7|7046|7043.2|6
1626672460000|2021-07-19 05:27:40|||||||||14
1626672470000|2021-07-19 05:27:50|7046.5|7043.7|7046.5|7043.7|7046.7|7043.9|7046.2|7043.4|18
1626672480000|2021-07-19 05:28:00|7046.2|7043.4|7046.7|7043.9|7046.7|7043.9|7046|7043.2|1
1626672490000|2021-07-19 05:28:10|||||||||1
1626672500000|2021-07-19 05:28:20|7046.5|7043.7|7046|7043.2|7046.5|7043.7|7045.7|7042.9|3
1626672510000|2021-07-19 05:28:30|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|3
1626672520000|2021-07-19 05:28:40|7046|7043.2|7046|7043.2|7046|7043.2|7045.7|7042.9|2
1626672530000|2021-07-19 05:28:50|7045.7|7042.9|7045.7|7042.9|7046|7043.2|7045.5|7042.7|0
1626672540000|2021-07-19 05:29:00|||||||||1
1626672550000|2021-07-19 05:29:10|7046|7043.2|7045.7|7042.9|7046|7043.2|7045.7|7042.9|1
1626672560000|2021-07-19 05:29:20|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|1
1626672570000|2021-07-19 05:29:30|7045.7|7042.9|7043.7|7040.9|7045.7|7042.9|7043.2|7040.4|81
1626672590000|2021-07-19 05:29:50|7044|7041.2|7044.7|7041.9|7044.7|7041.9|7044|7041.2|14
1626672600000|2021-07-19 05:30:00|7079.7|7076.9|7080.2|7077.4|7080.2|7077.4|7079.2|7076.4|42
1626672610000|2021-07-19 05:30:10|7079.7|7076.9|7076.7|7073.9|7080.2|7077.4|7076.2|7073.4|34
1626672620000|2021-07-19 05:30:20|7076.3|7073.5|7077.2|7074.4|7077.2|7074.4|7076.2|7073.4|35
1626672630000|2021-07-19 05:30:30|7076.7|7073.9|7077.2|7074.4|7077.2|7074.4|7076.2|7073.4|17
1626672640000|2021-07-19 05:30:40|7076.7|7073.9|7078.2|7075.4|7078.2|7075.4|7076.2|7073.4|19
1626672650000|2021-07-19 05:30:50|7077.7|7074.9|7078.2|7075.4|7078.2|7075.4|7077.2|7074.4|4
1626672660000|2021-07-19 05:31:00|||||||||20
1626672670000|2021-07-19 05:31:10|7079.2|7076.4|7080.2|7077.4|7081.2|7078.4|7079.2|7076.4|45
1626672680000|2021-07-19 05:31:20|7079.8|7077|7077.7|7074.9|7080.2|7077.4|7077.2|7074.4|25
1626672690000|2021-07-19 05:31:30|7077.2|7074.4|7078.7|7075.9|7079.2|7076.4|7076.2|7073.4|27
1626672700000|2021-07-19 05:31:40|7078.2|7075.4|7079.2|7076.4|7079.2|7076.4|7077.2|7074.4|11
1626672710000|2021-07-19 05:31:50|7078.7|7075.9|7077.2|7074.4|7079.2|7076.4|7077.2|7074.4|14
1626672720000|2021-07-19 05:32:00|7078.2|7075.4|7081.2|7078.4|7081.2|7078.4|7078.2|7075.4|32
1626672730000|2021-07-19 05:32:10|||||||||2
1626672740000|2021-07-19 05:32:20|||||||||29
1626672750000|2021-07-19 05:32:30|7082.2|7079.4|7084.2|7081.4|7085.2|7082.4|7081.7|7078.9|26
1626672760000|2021-07-19 05:32:40|7084.7|7081.9|7084.2|7081.4|7086.2|7083.4|7084.2|7081.4|66
1626672770000|2021-07-19 05:32:50|7084.7|7081.9|7084.2|7081.4|7085.2|7082.4|7084.2|7081.4|13
1626672780000|2021-07-19 05:33:00|7085.2|7082.4|7086.2|7083.4|7086.2|7083.4|7084.7|7081.9|21
1626672790000|2021-07-19 05:33:10|||||||||2
1626672800000|2021-07-19 05:33:20|7085.2|7082.4|7084.2|7081.4|7085.2|7082.4|7084.2|7081.4|20
1626672810000|2021-07-19 05:33:30|7084.7|7081.9|7084.2|7081.4|7084.7|7081.9|7083.2|7080.4|7
1626672820000|2021-07-19 05:33:40|7083.7|7080.9|7083.2|7080.4|7084.2|7081.4|7083.2|7080.4|6
1626672830000|2021-07-19 05:33:50|7084.2|7081.4|7083.2|7080.4|7084.2|7081.4|7083.2|7080.4|11
1626672840000|2021-07-19 05:34:00|7083.7|7080.9|7084.2|7081.4|7084.2|7081.4|7083.7|7080.9|7
1626672850000|2021-07-19 05:34:10|7084.7|7081.9|7085.2|7082.4|7085.2|7082.4|7084.2|7081.4|9
1626672860000|2021-07-19 05:34:20|7084.7|7081.9|7083.2|7080.4|7084.7|7081.9|7083.2|7080.4|8
1626672870000|2021-07-19 05:34:30|7083.7|7080.9|7082.2|7079.4|7083.7|7080.9|7082.2|7079.4|15
1626672880000|2021-07-19 05:34:40|7081.7|7078.9|7081.7|7078.9|7082.2|7079.4|7081.2|7078.4|6
1626672890000|2021-07-19 05:34:50|7081.2|7078.4|7081.2|7078.4|7082.2|7079.4|7081.2|7078.4|12
1626672900000|2021-07-19 05:35:00|7080.7|7077.9|7083.2|7080.4|7083.2|7080.4|7080.2|7077.4|25
1626672910000|2021-07-19 05:35:10|7083.7|7080.9|7085.2|7082.4|7085.2|7082.4|7083.7|7080.9|4
1626672920000|2021-07-19 05:35:20|7084.7|7081.9|7084.2|7081.4|7085.2|7082.4|7084.2|7081.4|3
1626672930000|2021-07-19 05:35:30|7084.7|7081.9|7084.2|7081.4|7085.2|7082.4|7084.2|7081.4|15
1626672940000|2021-07-19 05:35:40|||||||||1
1626672950000|2021-07-19 05:35:50|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7084.2|7081.4|11
1626672960000|2021-07-19 05:36:00|7084.7|7081.9|7084.2|7081.4|7084.7|7081.9|7084.2|7081.4|8
1626672970000|2021-07-19 05:36:10|7082.7|7079.9|7082.2|7079.4|7082.7|7079.9|7082.2|7079.4|6
1626672980000|2021-07-19 05:36:20|7081.7|7078.9|7080.2|7077.4|7082.2|7079.4|7080.2|7077.4|13
1626672990000|2021-07-19 05:36:30|7080.7|7077.9|7081.2|7078.4|7081.2|7078.4|7080.7|7077.9|6
1626673000000|2021-07-19 05:36:40|7080.2|7077.4|7080.2|7077.4|7081.2|7078.4|7080.2|7077.4|5
1626673010000|2021-07-19 05:36:50|7079.2|7076.4|7080.2|7077.4|7080.2|7077.4|7079.2|7076.4|12
1626673020000|2021-07-19 05:37:00|||||||||1
1626673030000|2021-07-19 05:37:10|7079.7|7076.9|7078.2|7075.4|7079.7|7076.9|7078.2|7075.4|25
1626673040000|2021-07-19 05:37:20|7077.7|7074.9|7077.7|7074.9|7078.2|7075.4|7077.2|7074.4|17
1626673050000|2021-07-19 05:37:30|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7
1626673060000|2021-07-19 05:37:40|7078.7|7075.9|7078.2|7075.4|7079.2|7076.4|7078.2|7075.4|6
1626673070000|2021-07-19 05:37:50|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7079.2|7076.4|13
1626673080000|2021-07-19 05:38:00|7080.7|7077.9|7081.7|7078.9|7082.2|7079.4|7080.2|7077.4|22
1626673090000|2021-07-19 05:38:10|7081.2|7078.4|7082.2|7079.4|7082.2|7079.4|7081.2|7078.4|22
1626673100000|2021-07-19 05:38:20|7081.2|7078.4|7080.2|7077.4|7081.2|7078.4|7080.2|7077.4|9
1626673110000|2021-07-19 05:38:30|7079.2|7076.4|7080.2|7077.4|7080.2|7077.4|7079.2|7076.4|12
1626673120000|2021-07-19 05:38:40|7079.7|7076.9|7079.2|7076.4|7079.7|7076.9|7079.2|7076.4|3
1626673130000|2021-07-19 05:38:50|7079.7|7076.9|7079.7|7076.9|7080.2|7077.4|7079.7|7076.9|7
1626673140000|2021-07-19 05:39:00|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|1
1626673150000|2021-07-19 05:39:10|7080.2|7077.4|7082.2|7079.4|7082.2|7079.4|7080.2|7077.4|14
1626673160000|2021-07-19 05:39:20|7082.7|7079.9|7083.2|7080.4|7083.2|7080.4|7082.2|7079.4|10
1626673170000|2021-07-19 05:39:30|||||||||1
1626673190000|2021-07-19 05:39:50|7082.2|7079.4|7080.7|7077.9|7082.2|7079.4|7080.7|7077.9|25
1626673200000|2021-07-19 05:40:00|7081.2|7078.4|7081.2|7078.4|7082.2|7079.4|7080.2|7077.4|22
1626673210000|2021-07-19 05:40:10|||||||||1
1626673220000|2021-07-19 05:40:20|7082.2|7079.4|7083.2|7080.4|7083.2|7080.4|7082.2|7079.4|13
1626673230000|2021-07-19 05:40:30|7082.7|7079.9|7082.2|7079.4|7084.2|7081.4|7082.2|7079.4|30
1626673240000|2021-07-19 05:40:40|||||||||2
1626673250000|2021-07-19 05:40:50|7083.2|7080.4|7082.7|7079.9|7083.2|7080.4|7082.7|7079.9|7
1626673260000|2021-07-19 05:41:00|7083.2|7080.4|7083.2|7080.4|7084.2|7081.4|7083.2|7080.4|29
1626673270000|2021-07-19 05:41:10|7082.2|7079.4|7081.2|7078.4|7082.2|7079.4|7081.2|7078.4|8
1626673280000|2021-07-19 05:41:20|7080.2|7077.4|7079.2|7076.4|7081.2|7078.4|7079.2|7076.4|23
1626673290000|2021-07-19 05:41:30|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|3
1626673300000|2021-07-19 05:41:40|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7078.2|7075.4|18
1626673310000|2021-07-19 05:41:50|7078.7|7075.9|7079.2|7076.4|7079.2|7076.4|7078.2|7075.4|11
1626673320000|2021-07-19 05:42:00|7078.7|7075.9|7079.2|7076.4|7079.2|7076.4|7078.2|7075.4|20
1626673330000|2021-07-19 05:42:10|7079.7|7076.9|7080.2|7077.4|7080.2|7077.4|7079.2|7076.4|8
1626673340000|2021-07-19 05:42:20|7079.7|7076.9|7080.2|7077.4|7080.2|7077.4|7079.7|7076.9|1
1626673350000|2021-07-19 05:42:30|||||||||1
1626673360000|2021-07-19 05:42:40|7080.7|7077.9|7080.2|7077.4|7081.2|7078.4|7080.2|7077.4|3
1626673370000|2021-07-19 05:42:50|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|5
1626673380000|2021-07-19 05:43:00|7079.7|7076.9|7080.7|7077.9|7081.2|7078.4|7079.7|7076.9|20
1626673390000|2021-07-19 05:43:10|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|0
1626673400000|2021-07-19 05:43:20|||||||||2
1626673410000|2021-07-19 05:43:30|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|5
1626673440000|2021-07-19 05:44:00|7078.7|7075.9|7078.2|7075.4|7078.7|7075.9|7078.2|7075.4|21
1626673450000|2021-07-19 05:44:10|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|9
1626673460000|2021-07-19 05:44:20|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7074.2|7071.4|41
1626673470000|2021-07-19 05:44:30|7075.2|7072.4|7074.7|7071.9|7076.2|7073.4|7074.2|7071.4|32
1626673480000|2021-07-19 05:44:40|7074.2|7071.4|7076.2|7073.4|7076.2|7073.4|7073.7|7070.9|66
1626673490000|2021-07-19 05:44:50|7075.2|7072.4|7075.2|7072.4|7075.7|7072.9|7074.7|7071.9|12
1626673500000|2021-07-19 05:45:00|7075.7|7072.9|7075.2|7072.4|7076.2|7073.4|7075.2|7072.4|7
1626673510000|2021-07-19 05:45:10|7074.7|7071.9|7074.2|7071.4|7074.7|7071.9|7073.2|7070.4|20
1626673520000|2021-07-19 05:45:20|7073.2|7070.4|7073.2|7070.4|7074.2|7071.4|7073.2|7070.4|46
1626673530000|2021-07-19 05:45:30|7074.2|7071.4|7073.2|7070.4|7074.2|7071.4|7072.2|7069.4|23
1626673540000|2021-07-19 05:45:40|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|6
1626673550000|2021-07-19 05:45:50|7073.7|7070.9|7074.2|7071.4|7074.2|7071.4|7073.7|7070.9|4
1626673560000|2021-07-19 05:46:00|7075.2|7072.4|7076.2|7073.4|7076.2|7073.4|7075.2|7072.4|27
1626673570000|2021-07-19 05:46:10|7075.2|7072.4|7074.2|7071.4|7075.2|7072.4|7074.2|7071.4|6
1626673580000|2021-07-19 05:46:20|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|8
1626673590000|2021-07-19 05:46:30|7074.2|7071.4|7073.7|7070.9|7074.2|7071.4|7073.2|7070.4|7
1626673600000|2021-07-19 05:46:40|7074.2|7071.4|7071.2|7068.4|7074.2|7071.4|7071.2|7068.4|65
1626673610000|2021-07-19 05:46:50|7071.7|7068.9|7071.2|7068.4|7072.2|7069.4|7071.2|7068.4|15
1626673620000|2021-07-19 05:47:00|7071.7|7068.9|7070.7|7067.9|7071.7|7068.9|7070.2|7067.4|44
1626673630000|2021-07-19 05:47:10|7070.2|7067.4|7070.2|7067.4|7071.2|7068.4|7070.2|7067.4|22
1626673640000|2021-07-19 05:47:20|7071.2|7068.4|7070.2|7067.4|7071.2|7068.4|7070.2|7067.4|36
1626673650000|2021-07-19 05:47:30|7069.7|7066.9|7069.2|7066.4|7069.7|7066.9|7069.2|7066.4|19
1626673660000|2021-07-19 05:47:40|7068.7|7065.9|7070.2|7067.4|7070.2|7067.4|7068.2|7065.4|44
1626673670000|2021-07-19 05:47:50|7071.2|7068.4|7071.2|7068.4|7072.2|7069.4|7071.2|7068.4|19
1626673680000|2021-07-19 05:48:00|7070.2|7067.4|7071.2|7068.4|7071.2|7068.4|7070.2|7067.4|8
1626673690000|2021-07-19 05:48:10|7070.7|7067.9|7071.2|7068.4|7071.2|7068.4|7070.2|7067.4|24
1626673700000|2021-07-19 05:48:20|7070.2|7067.4|7070.2|7067.4|7071.2|7068.4|7070.2|7067.4|20
1626673710000|2021-07-19 05:48:30|7069.7|7066.9|7069.7|7066.9|7071.2|7068.4|7069.2|7066.4|38
1626673720000|2021-07-19 05:48:40|7069.2|7066.4|7068.7|7065.9|7070.2|7067.4|7068.2|7065.4|42
1626673730000|2021-07-19 05:48:50|7068.2|7065.4|7069.2|7066.4|7070.2|7067.4|7068.2|7065.4|28
1626673740000|2021-07-19 05:49:00|7070.2|7067.4|7070.2|7067.4|7070.7|7067.9|7069.2|7066.4|21
1626673750000|2021-07-19 05:49:10|7070.7|7067.9|7071.2|7068.4|7071.2|7068.4|7070.7|7067.9|5
1626673760000|2021-07-19 05:49:20|7070.7|7067.9|7072.2|7069.4|7072.2|7069.4|7070.2|7067.4|7
1626673770000|2021-07-19 05:49:30|7071.2|7068.4|7071.7|7068.9|7072.2|7069.4|7071.2|7068.4|17
1626673780000|2021-07-19 05:49:40|7072.2|7069.4|7072.2|7069.4|7073.2|7070.4|7071.2|7068.4|30
1626673790000|2021-07-19 05:49:50|7071.7|7068.9|7070.2|7067.4|7072.2|7069.4|7070.2|7067.4|14
1626673800000|2021-07-19 05:50:00|7071.2|7068.4|7072.2|7069.4|7072.7|7069.9|7071.2|7068.4|26
1626673810000|2021-07-19 05:50:10|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|6
1626673820000|2021-07-19 05:50:20|7072.2|7069.4|7071.7|7068.9|7073.2|7070.4|7071.2|7068.4|25
1626673830000|2021-07-19 05:50:30|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7071.2|7068.4|2
1626673840000|2021-07-19 05:50:40|7072.7|7069.9|7071.2|7068.4|7072.7|7069.9|7071.2|7068.4|18
1626673850000|2021-07-19 05:50:50|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.2|7068.4|1
1626673860000|2021-07-19 05:51:00|7071.2|7068.4|7072.2|7069.4|7073.2|7070.4|7071.2|7068.4|20
1626673870000|2021-07-19 05:51:10|7071.2|7068.4|7071.2|7068.4|7071.7|7068.9|7071.2|7068.4|6
1626673880000|2021-07-19 05:51:20|7071.7|7068.9|7071.2|7068.4|7072.2|7069.4|7071.2|7068.4|2
1626673890000|2021-07-19 05:51:30|7071.7|7068.9|7071.2|7068.4|7071.7|7068.9|7071.2|7068.4|3
1626673900000|2021-07-19 05:51:40|7071.7|7068.9|7072.2|7069.4|7072.7|7069.9|7071.2|7068.4|17
1626673910000|2021-07-19 05:51:50|7071.7|7068.9|7073.2|7070.4|7073.2|7070.4|7071.2|7068.4|47
1626673920000|2021-07-19 05:52:00|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7073.2|7070.4|12
1626673930000|2021-07-19 05:52:10|7073.7|7070.9|7073.2|7070.4|7073.7|7070.9|7072.7|7069.9|3
1626673940000|2021-07-19 05:52:20|7074.2|7071.4|7075.2|7072.4|7075.2|7072.4|7074.2|7071.4|7
1626673950000|2021-07-19 05:52:30|7074.7|7071.9|7074.2|7071.4|7075.2|7072.4|7074.2|7071.4|10
1626673960000|2021-07-19 05:52:40|7073.2|7070.4|7074.2|7071.4|7074.7|7071.9|7073.2|7070.4|4
1626673970000|2021-07-19 05:52:50|7074.7|7071.9|7074.2|7071.4|7074.7|7071.9|7074.2|7071.4|8
1626673980000|2021-07-19 05:53:00|7074.7|7071.9|7075.2|7072.4|7075.2|7072.4|7074.7|7071.9|3
1626673990000|2021-07-19 05:53:10|7075.7|7072.9|7077.2|7074.4|7077.7|7074.9|7075.7|7072.9|31
1626674000000|2021-07-19 05:53:20|7078.2|7075.4|7078.7|7075.9|7079.2|7076.4|7078.2|7075.4|13
1626674010000|2021-07-19 05:53:30|7079.2|7076.4|7077.2|7074.4|7079.2|7076.4|7077.2|7074.4|14
1626674020000|2021-07-19 05:53:40|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|3
1626674030000|2021-07-19 05:53:50|7077.2|7074.4|7078.2|7075.4|7078.2|7075.4|7077.2|7074.4|13
1626674040000|2021-07-19 05:54:00|||||||||4
1626674050000|2021-07-19 05:54:10|7077.2|7074.4|7077.2|7074.4|7078.2|7075.4|7077.2|7074.4|15
1626674060000|2021-07-19 05:54:20|7076.2|7073.4|7076.2|7073.4|7077.2|7074.4|7076.2|7073.4|16
1626674070000|2021-07-19 05:54:30|7076.7|7073.9|7078.2|7075.4|7078.2|7075.4|7076.2|7073.4|38
1626674080000|2021-07-19 05:54:40|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|5
1626674090000|2021-07-19 05:54:50|7077.2|7074.4|7080.2|7077.4|7080.2|7077.4|7077.2|7074.4|23
1626674100000|2021-07-19 05:55:00|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.2|7077.4|11
1626674110000|2021-07-19 05:55:10|7081.2|7078.4|7081.2|7078.4|7081.2|7078.4|7081.2|7078.4|4
1626674120000|2021-07-19 05:55:20|7082.2|7079.4|7082.7|7079.9|7083.2|7080.4|7082.2|7079.4|19
1626674130000|2021-07-19 05:55:30|7083.2|7080.4|7082.7|7079.9|7083.2|7080.4|7082.7|7079.9|20
1626674140000|2021-07-19 05:55:40|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|7083.2|7080.4|26
1626674150000|2021-07-19 05:55:50|7083.2|7080.4|7084.2|7081.4|7084.2|7081.4|7083.2|7080.4|16
1626674160000|2021-07-19 05:56:00|7085.2|7082.4|7084.7|7081.9|7085.2|7082.4|7084.7|7081.9|19
1626674170000|2021-07-19 05:56:10|7085.2|7082.4|7086.7|7083.9|7087.2|7084.4|7085.2|7082.4|43
1626674180000|2021-07-19 05:56:20|7087.2|7084.4|7088.2|7085.4|7088.2|7085.4|7087.2|7084.4|14
1626674190000|2021-07-19 05:56:30|7088.7|7085.9|7090.2|7087.4|7091.2|7088.4|7088.7|7085.9|111
1626674200000|2021-07-19 05:56:40|7090.7|7087.9|7090.2|7087.4|7091.2|7088.4|7090.2|7087.4|17
1626674210000|2021-07-19 05:56:50|7090.7|7087.9|7092.2|7089.4|7093.2|7090.4|7090.7|7087.9|32
1626674220000|2021-07-19 05:57:00|7091.7|7088.9|7090.7|7087.9|7092.7|7089.9|7090.2|7087.4|55
1626674230000|2021-07-19 05:57:10|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|0
1626674240000|2021-07-19 05:57:20|7089.7|7086.9|7088.2|7085.4|7089.7|7086.9|7088.2|7085.4|24
1626674250000|2021-07-19 05:57:30|7087.7|7084.9|7087.2|7084.4|7087.7|7084.9|7087.2|7084.4|6
1626674260000|2021-07-19 05:57:40|7087.7|7084.9|7088.2|7085.4|7088.2|7085.4|7087.2|7084.4|8
1626674270000|2021-07-19 05:57:50|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7088.7|7085.9|8
1626674280000|2021-07-19 05:58:00|||||||||2
1626674290000|2021-07-19 05:58:10|||||||||1
1626674300000|2021-07-19 05:58:20|||||||||2
1626674310000|2021-07-19 05:58:30|7088.2|7085.4|7088.7|7085.9|7088.7|7085.9|7088.2|7085.4|4
1626674320000|2021-07-19 05:58:40|||||||||5
1626674330000|2021-07-19 05:58:50|7088.2|7085.4|7087.7|7084.9|7088.2|7085.4|7087.7|7084.9|0
1626674340000|2021-07-19 05:59:00|7087.2|7084.4|7087.7|7084.9|7088.2|7085.4|7087.2|7084.4|7
1626674350000|2021-07-19 05:59:10|7088.2|7085.4|7088.2|7085.4|7088.7|7085.9|7088.2|7085.4|2
1626674360000|2021-07-19 05:59:20|7089.2|7086.4|7089.2|7086.4|7090.2|7087.4|7087.7|7084.9|22
1626674370000|2021-07-19 05:59:30|7089.7|7086.9|7091.2|7088.4|7091.2|7088.4|7089.7|7086.9|11
1626674380000|2021-07-19 05:59:40|7090.2|7087.4|7089.2|7086.4|7090.2|7087.4|7088.2|7085.4|10
1626674390000|2021-07-19 05:59:50|7088.7|7085.9|7088.7|7085.9|7089.2|7086.4|7088.7|7085.9|5
1626674400000|2021-07-19 06:00:00|7053.7|7050.9|7056.2|7053.4|7056.7|7053.9|7052.9|7050.1|34
1626674410000|2021-07-19 06:00:10|7056|7053.2|7058.7|7055.9|7058.7|7055.9|7056|7053.2|10
1626674420000|2021-07-19 06:00:20|7059.2|7056.4|7060.2|7057.4|7060.5|7057.7|7058.9|7056.1|32
1626674430000|2021-07-19 06:00:30|7060|7057.2|7059.7|7056.9|7060.2|7057.4|7059.4|7056.6|23
1626674440000|2021-07-19 06:00:40|7060.2|7057.4|7061.2|7058.4|7061.9|7059.1|7059.7|7056.9|20
1626674450000|2021-07-19 06:00:50|7060.7|7057.9|7062.2|7059.4|7062.7|7059.9|7060.7|7057.9|28
1626674460000|2021-07-19 06:01:00|7061.7|7058.9|7061.2|7058.4|7061.7|7058.9|7060.7|7057.9|16
1626674470000|2021-07-19 06:01:10|7061|7058.2|7058.2|7055.4|7061.7|7058.9|7058.2|7055.4|27
1626674480000|2021-07-19 06:01:20|7058.5|7055.7|7056.7|7053.9|7059.5|7056.7|7056.7|7053.9|24
1626674490000|2021-07-19 06:01:30|7056.5|7053.7|7057.7|7054.9|7058.2|7055.4|7055.7|7052.9|16
1626674500000|2021-07-19 06:01:40|7057.2|7054.4|7057.9|7055.1|7058.4|7055.6|7055.5|7052.7|20
1626674510000|2021-07-19 06:01:50|7057.7|7054.9|7058.5|7055.7|7058.5|7055.7|7057|7054.2|15
1626674520000|2021-07-19 06:02:00|7058.2|7055.4|7060.7|7057.9|7060.7|7057.9|7057.7|7054.9|39
1626674530000|2021-07-19 06:02:10|7060.5|7057.7|7060.2|7057.4|7060.5|7057.7|7058.7|7055.9|15
1626674540000|2021-07-19 06:02:20|7059.7|7056.9|7059.7|7056.9|7060.5|7057.7|7059.5|7056.7|10
1626674550000|2021-07-19 06:02:30|7060|7057.2|7059.5|7056.7|7060.5|7057.7|7059.5|7056.7|4
1626674560000|2021-07-19 06:02:40|7059.2|7056.4|7058.7|7055.9|7059.2|7056.4|7056.7|7053.9|28
1626674570000|2021-07-19 06:02:50|7058.4|7055.6|7059.7|7056.9|7059.7|7056.9|7058.2|7055.4|5
1626674580000|2021-07-19 06:03:00|7059.4|7056.6|7057.5|7054.7|7059.5|7056.7|7057.5|7054.7|9
1626674590000|2021-07-19 06:03:10|7057.2|7054.4|7057|7054.2|7057.2|7054.4|7055.7|7052.9|15
1626674600000|2021-07-19 06:03:20|7056.7|7053.9|7055.7|7052.9|7056.7|7053.9|7054.5|7051.7|21
1626674610000|2021-07-19 06:03:30|7055.5|7052.7|7056.7|7053.9|7056.7|7053.9|7055.5|7052.7|10
1626674620000|2021-07-19 06:03:40|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|0
1626674630000|2021-07-19 06:03:50|7055.9|7053.1|7054.5|7051.7|7055.9|7053.1|7054.5|7051.7|4
1626674640000|2021-07-19 06:04:00|7055|7052.2|7056.2|7053.4|7056.5|7053.7|7055|7052.2|3
1626674650000|2021-07-19 06:04:10|7056.5|7053.7|7055.5|7052.7|7056.5|7053.7|7054.7|7051.9|16
1626674660000|2021-07-19 06:04:20|7055.7|7052.9|7058|7055.2|7058.5|7055.7|7055.7|7052.9|10
1626674670000|2021-07-19 06:04:30|7058.2|7055.4|7056.5|7053.7|7058.5|7055.7|7056.5|7053.7|7
1626674680000|2021-07-19 06:04:40|7056.7|7053.9|7056.5|7053.7|7056.7|7053.9|7055.2|7052.4|18
1626674690000|2021-07-19 06:04:50|7056.9|7054.1|7057.2|7054.4|7057.7|7054.9|7056.7|7053.9|10
1626674700000|2021-07-19 06:05:00|7057.5|7054.7|7056.5|7053.7|7058.5|7055.7|7056.2|7053.4|18
1626674710000|2021-07-19 06:05:10|7056.2|7053.4|7057|7054.2|7057|7054.2|7055.9|7053.1|16
1626674730000|2021-07-19 06:05:30|7057.5|7054.7|7057.2|7054.4|7057.5|7054.7|7056.5|7053.7|13
1626674740000|2021-07-19 06:05:40|7056.9|7054.1|7057.5|7054.7|7057.5|7054.7|7056.7|7053.9|2
1626674750000|2021-07-19 06:05:50|7056.9|7054.1|7054.7|7051.9|7056.9|7054.1|7054.7|7051.9|33
1626674760000|2021-07-19 06:06:00|7054.2|7051.4|7056|7053.2|7056.2|7053.4|7054.2|7051.4|18
1626674770000|2021-07-19 06:06:10|7055.7|7052.9|7055.5|7052.7|7056|7053.2|7055.5|7052.7|1
1626674780000|2021-07-19 06:06:20|7054.9|7052.1|7055.2|7052.4|7055.5|7052.7|7054.7|7051.9|8
1626674790000|2021-07-19 06:06:30|7055.5|7052.7|7055.5|7052.7|7056.2|7053.4|7054.7|7051.9|9
1626674800000|2021-07-19 06:06:40|7054.7|7051.9|7054.5|7051.7|7054.7|7051.9|7053.9|7051.1|12
1626674810000|2021-07-19 06:06:50|7054.2|7051.4|7051.5|7048.7|7054.2|7051.4|7050.5|7047.7|52
1626674820000|2021-07-19 06:07:00|7051.7|7048.9|7054.7|7051.9|7054.7|7051.9|7051.5|7048.7|15
1626674830000|2021-07-19 06:07:10|7054.2|7051.4|7054|7051.2|7054.5|7051.7|7052.7|7049.9|17
1626674840000|2021-07-19 06:07:20|7054.2|7051.4|7055|7052.2|7055.5|7052.7|7054.2|7051.4|23
1626674850000|2021-07-19 06:07:30|7054.7|7051.9|7055|7052.2|7055|7052.2|7054.7|7051.9|1
1626674860000|2021-07-19 06:07:40|7055.5|7052.7|7056.2|7053.4|7056.5|7053.7|7054.5|7051.7|9
1626674870000|2021-07-19 06:07:50|7056|7053.2|7058.5|7055.7|7058.5|7055.7|7056|7053.2|18
1626674880000|2021-07-19 06:08:00|7058.7|7055.9|7058.7|7055.9|7059.5|7056.7|7058.5|7055.7|20
1626674890000|2021-07-19 06:08:10|7058.5|7055.7|7059.5|7056.7|7059.5|7056.7|7058.5|7055.7|11
1626674900000|2021-07-19 06:08:20|7060.6|7056.6|7061|7058.2|7061|7058.2|7060.5|7056.6|41
1626674910000|2021-07-19 06:08:30|7061.2|7058.4|7059.7|7056.9|7061.2|7058.4|7059.5|7056.7|18
1626674920000|2021-07-19 06:08:40|7060.5|7057.7|7057.7|7054.9|7060.5|7057.7|7057.7|7054.9|26
1626674930000|2021-07-19 06:08:50|7058|7055.2|7059.5|7056.7|7059.5|7056.7|7057.7|7054.9|6
1626674940000|2021-07-19 06:09:00|7058.7|7055.9|7057.7|7054.9|7058.7|7055.9|7057.7|7054.9|31
1626674950000|2021-07-19 06:09:10|7057.2|7054.4|7056.5|7053.7|7057.7|7054.9|7056.5|7053.7|14
1626674960000|2021-07-19 06:09:20|7055.9|7053.1|7055.7|7052.9|7055.9|7053.1|7055.7|7052.9|6
1626674970000|2021-07-19 06:09:30|7055.2|7052.4|7056.2|7053.4|7056.2|7053.4|7054.5|7051.7|22
1626674980000|2021-07-19 06:09:40|7055.9|7053.1|7054.7|7051.9|7055.9|7053.1|7054.7|7051.9|2
1626674990000|2021-07-19 06:09:50|7055.2|7052.4|7054.7|7051.9|7055.5|7052.7|7054.7|7051.9|2
1626675000000|2021-07-19 06:10:00|7055|7052.2|7055.5|7052.7|7055.5|7052.7|7054.7|7051.9|9
1626675010000|2021-07-19 06:10:10|7055|7052.2|7053.5|7050.7|7055.7|7052.9|7052.9|7050.1|48
1626675020000|2021-07-19 06:10:20|7053.7|7050.9|7053.2|7050.4|7053.7|7050.9|7053|7050.2|9
1626675030000|2021-07-19 06:10:30|7053.5|7050.7|7054.7|7051.9|7054.7|7051.9|7053.5|7050.7|8
1626675040000|2021-07-19 06:10:40|7055.2|7052.4|7054.7|7051.9|7055.2|7052.4|7054.7|7051.9|3
1626675050000|2021-07-19 06:10:50|7055|7052.2|7054.5|7051.7|7055|7052.2|7054|7051.2|19
1626675060000|2021-07-19 06:11:00|7054.7|7051.9|7054.5|7051.7|7054.7|7051.9|7053.5|7050.7|11
1626675070000|2021-07-19 06:11:10|7054.7|7051.9|7056.7|7053.9|7057.5|7054.7|7054.5|7051.7|20
1626675080000|2021-07-19 06:11:20|7056.5|7053.7|7056.5|7053.7|7057.5|7054.7|7056|7053.2|8
1626675090000|2021-07-19 06:11:30|7056.7|7053.9|7057.2|7054.4|7057.7|7054.9|7056.7|7053.9|3
1626675100000|2021-07-19 06:11:40|7057.5|7054.7|7057|7054.2|7057.5|7054.7|7057|7054.2|1
1626675110000|2021-07-19 06:11:50|7057.5|7054.7|7055.7|7052.9|7057.5|7054.7|7055.7|7052.9|4
1626675120000|2021-07-19 06:12:00|7054.5|7051.7|7055|7052.2|7055.7|7052.9|7054.5|7051.7|33
1626675130000|2021-07-19 06:12:10|7054.7|7051.9|7056.2|7053.4|7056.5|7053.7|7054.7|7051.9|6
1626675140000|2021-07-19 06:12:20|7056.5|7053.7|7057.5|7054.7|7057.5|7054.7|7056.5|7053.7|6
1626675150000|2021-07-19 06:12:30|7057.2|7054.4|7056.2|7053.4|7057.2|7054.4|7056|7053.2|10
1626675160000|2021-07-19 06:12:40|7056|7053.2|7056.2|7053.4|7056.5|7053.7|7055.7|7052.9|3
1626675170000|2021-07-19 06:12:50|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|0
1626675180000|2021-07-19 06:13:00|7055.7|7052.9|7054.4|7051.6|7055.7|7052.9|7054.4|7051.6|10
1626675190000|2021-07-19 06:13:10|7054.2|7051.4|7054.2|7051.4|7054.4|7051.6|7053.7|7050.9|10
1626675200000|2021-07-19 06:13:20|7053.9|7051.1|7053.9|7051.1|7054.2|7051.4|7053.9|7051.1|1
1626675210000|2021-07-19 06:13:30|7054.2|7051.4|7054.4|7051.6|7054.4|7051.6|7054.2|7051.4|0
1626675220000|2021-07-19 06:13:40|7054.7|7051.9|7053.9|7051.1|7054.7|7051.9|7053.9|7051.1|5
1626675230000|2021-07-19 06:13:50|7053.7|7050.9|7053.7|7050.9|7054.4|7051.6|7052.7|7049.9|12
1626675240000|2021-07-19 06:14:00|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|13
1626675250000|2021-07-19 06:14:10|||||||||2
1626675260000|2021-07-19 06:14:20|||||||||3
1626675270000|2021-07-19 06:14:30|7052.4|7049.6|7052.7|7049.9|7052.7|7049.9|7051.9|7049.1|6
1626675280000|2021-07-19 06:14:40|7052.9|7050.1|7054.2|7051.4|7054.2|7051.4|7052.9|7050.1|17
1626675290000|2021-07-19 06:14:50|7054.4|7051.6|7052.7|7049.9|7054.4|7051.6|7052.2|7049.4|25
1626675300000|2021-07-19 06:15:00|7053.4|7050.6|7055.7|7052.9|7055.7|7052.9|7052.9|7050.1|12
1626675310000|2021-07-19 06:15:10|7055.4|7052.6|7054.7|7051.9|7055.4|7052.6|7054.4|7051.6|5
1626675320000|2021-07-19 06:15:20|7054.4|7051.6|7053.9|7051.1|7054.9|7052.1|7053.9|7051.1|13
1626675330000|2021-07-19 06:15:30|7053.7|7050.9|7052.4|7049.6|7053.7|7050.9|7051.7|7048.9|56
1626675340000|2021-07-19 06:15:40|7051.9|7049.1|7051.9|7049.1|7052.2|7049.4|7050.9|7048.1|23
1626675350000|2021-07-19 06:15:50|7051.7|7048.9|7051.2|7048.4|7051.7|7048.9|7050.9|7048.1|13
1626675360000|2021-07-19 06:16:00|7050.9|7048.1|7053.7|7050.9|7053.7|7050.9|7050.9|7048.1|28
1626675370000|2021-07-19 06:16:10|7053.4|7050.6|7053.7|7050.9|7053.7|7050.9|7053.4|7050.6|8
1626675380000|2021-07-19 06:16:20|7053.4|7050.6|7054.7|7051.9|7054.7|7051.9|7053.4|7050.6|3
1626675390000|2021-07-19 06:16:30|7054.4|7051.6|7054.7|7051.9|7054.7|7051.9|7054.4|7051.6|2
1626675400000|2021-07-19 06:16:40|7054.4|7051.6|7053.7|7050.9|7054.4|7051.6|7052.7|7049.9|17
1626675410000|2021-07-19 06:16:50|7053.9|7051.1|7054.2|7051.4|7055.4|7052.6|7053.9|7051.1|8
1626675420000|2021-07-19 06:17:00|7054.4|7051.6|7053.4|7050.6|7054.7|7051.9|7053.4|7050.6|13
1626675430000|2021-07-19 06:17:10|7053.2|7050.4|7053.2|7050.4|7054.4|7051.6|7052.7|7049.9|20
1626675440000|2021-07-19 06:17:20|7052.9|7050.1|7053.2|7050.4|7053.4|7050.6|7052.7|7049.9|13
1626675450000|2021-07-19 06:17:30|7052.9|7050.1|7052.7|7049.9|7053.2|7050.4|7052.7|7049.9|1
1626675460000|2021-07-19 06:17:40|7052.4|7049.6|7050.9|7048.1|7052.4|7049.6|7050.7|7047.9|30
1626675470000|2021-07-19 06:17:50|7051.2|7048.4|7051.7|7048.9|7051.7|7048.9|7050.9|7048.1|6
1626675480000|2021-07-19 06:18:00|7051.9|7049.1|7052.7|7049.9|7052.7|7049.9|7051.9|7049.1|9
1626675490000|2021-07-19 06:18:10|7052.4|7049.6|7052.9|7050.1|7053.4|7050.6|7051.7|7048.9|14
1626675500000|2021-07-19 06:18:20|7053.4|7050.6|7053.7|7050.9|7053.7|7050.9|7053.4|7050.6|6
1626675510000|2021-07-19 06:18:30|7053.4|7050.6|7052.7|7049.9|7053.4|7050.6|7052.7|7049.9|1
1626675520000|2021-07-19 06:18:40|7052.9|7050.1|7052.7|7049.9|7053.4|7050.6|7052.7|7049.9|10
1626675540000|2021-07-19 06:19:00|7052.2|7049.4|7052.9|7050.1|7052.9|7050.1|7051.7|7048.9|7
1626675550000|2021-07-19 06:19:10|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|0
1626675560000|2021-07-19 06:19:20|7051.9|7049.1|7052.9|7050.1|7052.9|7050.1|7051.7|7048.9|16
1626675570000|2021-07-19 06:19:30|7052.7|7049.9|7052.2|7049.4|7052.7|7049.9|7051.9|7049.1|4
1626675580000|2021-07-19 06:19:40|7052.4|7049.6|7052.7|7049.9|7052.7|7049.9|7052.4|7049.6|0
1626675590000|2021-07-19 06:19:50|7052.2|7049.4|7050.7|7047.9|7052.2|7049.4|7050.7|7047.9|28
1626675600000|2021-07-19 06:20:00|7050.4|7047.6|7047.9|7045.1|7050.4|7047.6|7046.7|7043.9|49
1626675610000|2021-07-19 06:20:10|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7046.9|7044.1|25
1626675620000|2021-07-19 06:20:20|7047.9|7045.1|7046.7|7043.9|7048.2|7045.4|7046.7|7043.9|12
1626675630000|2021-07-19 06:20:30|7046.9|7044.1|7046.7|7043.9|7047.7|7044.9|7046.7|7043.9|17
1626675640000|2021-07-19 06:20:40|7047.2|7044.4|7047.7|7044.9|7049.4|7046.6|7047.2|7044.4|43
1626675650000|2021-07-19 06:20:50|||||||||2
1626675660000|2021-07-19 06:21:00|7047.9|7045.1|7046.7|7043.9|7048.4|7045.6|7046.7|7043.9|18
1626675670000|2021-07-19 06:21:10|7046.9|7044.1|7046.7|7043.9|7046.9|7044.1|7046.7|7043.9|5
1626675680000|2021-07-19 06:21:20|7046.9|7044.1|7048.7|7045.9|7049.7|7046.9|7046.7|7043.9|26
1626675690000|2021-07-19 06:21:30|7048.9|7046.1|7048.9|7046.1|7049.4|7046.6|7048.7|7045.9|6
1626675700000|2021-07-19 06:21:40|7048.7|7045.9|7049.7|7046.9|7049.7|7046.9|7048.7|7045.9|4
1626675710000|2021-07-19 06:21:50|7049.4|7046.6|7048.9|7046.1|7049.4|7046.6|7048.7|7045.9|4
1626675720000|2021-07-19 06:22:00|7048.7|7045.9|7048.9|7046.1|7048.9|7046.1|7048.7|7045.9|2
1626675730000|2021-07-19 06:22:10|7048.7|7045.9|7047.7|7044.9|7048.7|7045.9|7047.4|7044.6|21
1626675740000|2021-07-19 06:22:20|7048.4|7045.6|7048.9|7046.1|7048.9|7046.1|7048.2|7045.4|14
1626675750000|2021-07-19 06:22:30|7048.7|7045.9|7049.7|7046.9|7049.7|7046.9|7048.7|7045.9|7
1626675760000|2021-07-19 06:22:40|7049.4|7046.6|7049.7|7046.9|7050.2|7047.4|7049.2|7046.4|24
1626675800000|2021-07-19 06:23:20|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|2
1626675810000|2021-07-19 06:23:30|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|7048.9|7046.1|6
1626675820000|2021-07-19 06:23:40|7050.2|7047.4|7051.7|7048.9|7051.7|7048.9|7050.2|7047.4|11
1626675830000|2021-07-19 06:23:50|7051.9|7049.1|7052.4|7049.6|7053.4|7050.6|7051.7|7048.9|62
1626675840000|2021-07-19 06:24:00|7052.7|7049.9|7052.2|7049.4|7052.7|7049.9|7051.7|7048.9|10
1626675850000|2021-07-19 06:24:10|7052.4|7049.6|7051.9|7049.1|7052.4|7049.6|7051.9|7049.1|6
1626675860000|2021-07-19 06:24:20|7052.4|7049.6|7052.2|7049.4|7052.7|7049.9|7051.7|7048.9|9
1626675880000|2021-07-19 06:24:40|7051.9|7049.1|7049.7|7046.9|7051.9|7049.1|7049.2|7046.4|10
1626675890000|2021-07-19 06:24:50|7049.4|7046.6|7049.7|7046.9|7049.7|7046.9|7049.4|7046.6|1
1626675900000|2021-07-19 06:25:00|||||||||1
1626675910000|2021-07-19 06:25:10|7049.4|7046.6|7048.7|7045.9|7049.7|7046.9|7048.7|7045.9|5
1626675930000|2021-07-19 06:25:30|7048.9|7046.1|7049.4|7046.6|7049.4|7046.6|7048.9|7046.1|5
1626675940000|2021-07-19 06:25:40|7049.7|7046.9|7048.7|7045.9|7049.7|7046.9|7048.7|7045.9|4
1626675950000|2021-07-19 06:25:50|7049.2|7046.4|7048.9|7046.1|7049.2|7046.4|7048.9|7046.1|1
1626675960000|2021-07-19 06:26:00|7049.4|7046.6|7049.2|7046.4|7049.7|7046.9|7049.2|7046.4|4
1626675970000|2021-07-19 06:26:10|7048.9|7046.1|7044.9|7042.1|7048.9|7046.1|7044.7|7041.9|46
1626675980000|2021-07-19 06:26:20|7044.7|7041.9|7045.7|7042.9|7045.7|7042.9|7043.9|7041.1|34
1626675990000|2021-07-19 06:26:30|7045.4|7042.6|7044.9|7042.1|7045.7|7042.9|7044.9|7042.1|5
1626676000000|2021-07-19 06:26:40|7045.4|7042.6|7044.9|7042.1|7045.9|7043.1|7044.9|7042.1|16
1626676010000|2021-07-19 06:26:50|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|15
1626676020000|2021-07-19 06:27:00|7044.7|7041.9|7044.4|7041.6|7044.7|7041.9|7043.7|7040.9|9
1626676030000|2021-07-19 06:27:10|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|7043.9|7041.1|9
1626676040000|2021-07-19 06:27:20|7044.9|7042.1|7045.7|7042.9|7045.7|7042.9|7044.9|7042.1|3
1626676050000|2021-07-19 06:27:30|||||||||2
1626676060000|2021-07-19 06:27:40|7045.2|7042.4|7045.7|7042.9|7045.7|7042.9|7045.2|7042.4|5
1626676070000|2021-07-19 06:27:50|||||||||1
1626676080000|2021-07-19 06:28:00|7045.9|7043.1|7047.7|7044.9|7047.7|7044.9|7045.9|7043.1|14
1626676090000|2021-07-19 06:28:10|||||||||11
1626676100000|2021-07-19 06:28:20|7047.9|7045.1|7047.7|7044.9|7048.7|7045.9|7047.7|7044.9|4
1626676110000|2021-07-19 06:28:30|7046.9|7044.1|7046.9|7044.1|7047.7|7044.9|7046.7|7043.9|11
1626676120000|2021-07-19 06:28:40|7047.2|7044.4|7046.9|7044.1|7047.7|7044.9|7046.9|7044.1|2
1626676130000|2021-07-19 06:28:50|7047.4|7044.6|7046.7|7043.9|7047.7|7044.9|7046.7|7043.9|8
1626676140000|2021-07-19 06:29:00|7045.9|7043.1|7045.7|7042.9|7045.9|7043.1|7044.9|7042.1|13
1626676150000|2021-07-19 06:29:10|7045.2|7042.4|7045.4|7042.6|7045.7|7042.9|7044.7|7041.9|7
1626676160000|2021-07-19 06:29:20|7045.2|7042.4|7045.2|7042.4|7045.7|7042.9|7044.9|7042.1|13
1626676170000|2021-07-19 06:29:30|7044.9|7042.1|7044.7|7041.9|7044.9|7042.1|7044.7|7041.9|1
1626676180000|2021-07-19 06:29:40|7044.9|7042.1|7045.7|7042.9|7045.7|7042.9|7044.9|7042.1|4
1626676190000|2021-07-19 06:29:50|7045.2|7042.4|7045.2|7042.4|7045.4|7042.6|7044.9|7042.1|2
1626676200000|2021-07-19 06:30:00|7044.9|7042.1|7045.7|7042.9|7045.7|7042.9|7044.9|7042.1|1
1626676210000|2021-07-19 06:30:10|7045.4|7042.6|7046.4|7043.6|7046.4|7043.6|7045.2|7042.4|17
1626676220000|2021-07-19 06:30:20|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|2
1626676230000|2021-07-19 06:30:30|7046.2|7043.4|7045.7|7042.9|7046.4|7043.6|7045.7|7042.9|7
1626676240000|2021-07-19 06:30:40|||||||||3
1626676250000|2021-07-19 06:30:50|7045.4|7042.6|7046.7|7043.9|7046.9|7044.1|7044.9|7042.1|14
1626676260000|2021-07-19 06:31:00|7046.4|7043.6|7045.2|7042.4|7046.4|7043.6|7045.2|7042.4|9
1626676270000|2021-07-19 06:31:10|7045.7|7042.9|7044.7|7041.9|7045.7|7042.9|7044.7|7041.9|21
1626676280000|2021-07-19 06:31:20|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|9
1626676290000|2021-07-19 06:31:30|7043.9|7041.1|7042.7|7039.9|7043.9|7041.1|7042.7|7039.9|14
1626676300000|2021-07-19 06:31:40|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|7042.4|7039.6|5
1626676310000|2021-07-19 06:31:50|7042.7|7039.9|7042.7|7039.9|7042.9|7040.1|7042.7|7039.9|3
1626676320000|2021-07-19 06:32:00|7042.9|7040.1|7043.7|7040.9|7044.4|7041.6|7042.9|7040.1|11
1626676330000|2021-07-19 06:32:10|7043.4|7040.6|7042.7|7039.9|7043.4|7040.6|7042.7|7039.9|20
1626676340000|2021-07-19 06:32:20|7042.9|7040.1|7041.7|7038.9|7043.4|7040.6|7041.2|7038.4|27
1626676350000|2021-07-19 06:32:30|7041.4|7038.6|7040.7|7037.9|7041.7|7038.9|7039.7|7036.9|16
1626676360000|2021-07-19 06:32:40|7041.4|7038.6|7042.7|7039.9|7042.7|7039.9|7041.4|7038.6|7
1626676370000|2021-07-19 06:32:50|7043.2|7040.4|7043.7|7040.9|7043.7|7040.9|7042.9|7040.1|16
1626676380000|2021-07-19 06:33:00|7043.4|7040.6|7042.7|7039.9|7043.4|7040.6|7042.7|7039.9|3
1626676390000|2021-07-19 06:33:10|7042.4|7039.6|7042.7|7039.9|7042.7|7039.9|7041.7|7038.9|27
1626676400000|2021-07-19 06:33:20|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|6
1626676410000|2021-07-19 06:33:30|7043.2|7040.4|7043.7|7040.9|7043.7|7040.9|7043.2|7040.4|3
1626676420000|2021-07-19 06:33:40|||||||||1
1626676430000|2021-07-19 06:33:50|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|2
1626676440000|2021-07-19 06:34:00|7043.2|7040.4|7043.2|7040.4|7043.7|7040.9|7042.9|7040.1|8
1626676450000|2021-07-19 06:34:10|7043.4|7040.6|7043.7|7040.9|7043.7|7040.9|7043.4|7040.6|4
1626676460000|2021-07-19 06:34:20|7043.9|7041.1|7043.2|7040.4|7043.9|7041.1|7043.2|7040.4|8
1626676470000|2021-07-19 06:34:30|7043.4|7040.6|7041.7|7038.9|7043.4|7040.6|7041.7|7038.9|6
1626676480000|2021-07-19 06:34:40|7041.4|7038.6|7041.7|7038.9|7041.7|7038.9|7041.2|7038.4|7
1626676490000|2021-07-19 06:34:50|7041.4|7038.6|7041.7|7038.9|7041.7|7038.9|7041.2|7038.4|10
1626676500000|2021-07-19 06:35:00|7041.4|7038.6|7041.7|7038.9|7041.7|7038.9|7040.9|7038.1|6
1626676510000|2021-07-19 06:35:10|7041.4|7038.6|7040.7|7037.9|7041.4|7038.6|7039.7|7036.9|16
1626676520000|2021-07-19 06:35:20|7041.2|7038.4|7041.4|7038.6|7041.7|7038.9|7041.2|7038.4|9
1626676530000|2021-07-19 06:35:30|7041.7|7038.9|7041.7|7038.9|7041.9|7039.1|7040.9|7038.1|6
1626676540000|2021-07-19 06:35:40|7041.9|7039.1|7042.7|7039.9|7042.7|7039.9|7041.9|7039.1|9
1626676550000|2021-07-19 06:35:50|7042.4|7039.6|7042.7|7039.9|7042.7|7039.9|7042.4|7039.6|0
1626676560000|2021-07-19 06:36:00|7042.9|7040.1|7043.4|7040.6|7043.7|7040.9|7042.9|7040.1|7
1626676570000|2021-07-19 06:36:10|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|3
1626676580000|2021-07-19 06:36:20|7043.9|7041.1|7044.4|7041.6|7044.4|7041.6|7043.7|7040.9|11
1626676590000|2021-07-19 06:36:30|7043.9|7041.1|7044.4|7041.6|7044.4|7041.6|7043.7|7040.9|8
1626676600000|2021-07-19 06:36:40|7044.2|7041.4|7043.7|7040.9|7044.2|7041.4|7043.7|7040.9|5
1626676610000|2021-07-19 06:36:50|7044.4|7041.6|7044.7|7041.9|7044.7|7041.9|7044.4|7041.6|11
1626676620000|2021-07-19 06:37:00|7044.4|7041.6|7044.4|7041.6|7044.7|7041.9|7043.7|7040.9|5
1626676630000|2021-07-19 06:37:10|7044.7|7041.9|7045.7|7042.9|7045.7|7042.9|7044.2|7041.4|15
1626676640000|2021-07-19 06:37:20|7045.4|7042.6|7045.7|7042.9|7045.7|7042.9|7045.4|7042.6|15
1626676650000|2021-07-19 06:37:30|7045.9|7043.1|7045.9|7043.1|7045.9|7043.1|7045.7|7042.9|5
1626676660000|2021-07-19 06:37:40|7046.2|7043.4|7047.4|7044.6|7047.7|7044.9|7046.2|7043.4|11
1626676670000|2021-07-19 06:37:50|7047.9|7045.1|7047.4|7044.6|7047.9|7045.1|7047.4|7044.6|7
1626676680000|2021-07-19 06:38:00|7047.7|7044.9|7045.7|7042.9|7047.9|7045.1|7045.4|7042.6|48
1626676690000|2021-07-19 06:38:10|7045.4|7042.6|7045.4|7042.6|7045.7|7042.9|7045.2|7042.4|13
1626676700000|2021-07-19 06:38:20|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7045.4|7042.6|4
1626676710000|2021-07-19 06:38:30|7045.4|7042.6|7046.4|7043.6|7046.4|7043.6|7045.4|7042.6|2
1626676720000|2021-07-19 06:38:40|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.4|7043.6|1
1626676730000|2021-07-19 06:38:50|7046.4|7043.6|7044.9|7042.1|7049.2|7043.6|7044.6|7039.2|37
1626676740000|2021-07-19 06:39:00|7045.2|7042.4|7044.2|7041.4|7045.4|7042.6|7044.2|7041.4|3
1626676750000|2021-07-19 06:39:10|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|7042.9|7040.1|23
1626676760000|2021-07-19 06:39:20|7046.8|7036.8|7043.7|7040.9|7046.8|7040.9|7042.4|7036.8|31
1626676780000|2021-07-19 06:39:40|7041.7|7039.7|7042.2|7039.4|7043.1|7040.3|7041.7|7038.9|34
1626676790000|2021-07-19 06:39:50|7042.4|7039.6|7042.7|7039.9|7042.7|7039.9|7042.4|7039.6|4
1626676800000|2021-07-19 06:40:00|7041.9|7039.1|7043.7|7040.9|7043.7|7040.9|7040.9|7038.1|41
1626676810000|2021-07-19 06:40:10|7043.9|7041.1|7045.4|7042.6|7045.4|7042.6|7043.9|7041.1|14
1626676820000|2021-07-19 06:40:20|7044.9|7042.1|7045.4|7042.6|7045.4|7042.6|7044.4|7041.6|9
1626676830000|2021-07-19 06:40:30|7046.2|7043.4|7045.4|7042.6|7046.2|7043.4|7045.4|7042.6|12
1626676840000|2021-07-19 06:40:40|7045.2|7042.4|7044.9|7042.1|7045.2|7042.4|7044.7|7041.9|1
1626676850000|2021-07-19 06:40:50|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7044.9|7042.1|1
1626676860000|2021-07-19 06:41:00|7045.4|7042.6|7044.4|7041.6|7045.4|7042.6|7044.4|7041.6|4
1626676870000|2021-07-19 06:41:10|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|7043.7|7040.9|15
1626676880000|2021-07-19 06:41:20|7044.7|7041.9|7045.4|7042.6|7045.4|7042.6|7044.7|7041.9|10
1626676890000|2021-07-19 06:41:30|7045.2|7042.4|7045.4|7042.6|7045.4|7042.6|7044.7|7041.9|1
1626676900000|2021-07-19 06:41:40|7045.7|7042.9|7045.4|7042.6|7046.2|7043.4|7044.9|7042.1|19
1626676910000|2021-07-19 06:41:50|7045.7|7042.9|7045.9|7043.1|7045.9|7043.1|7045.7|7042.9|4
1626676920000|2021-07-19 06:42:00|7046.2|7043.4|7045.9|7043.1|7046.2|7043.4|7045.7|7042.9|2
1626676930000|2021-07-19 06:42:10|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|0
1626676940000|2021-07-19 06:42:20|7045.9|7043.1|7045.9|7043.1|7045.9|7043.1|7045.9|7043.1|6
1626676950000|2021-07-19 06:42:30|7046.2|7043.4|7045.9|7043.1|7046.2|7043.4|7045.9|7043.1|1
1626676960000|2021-07-19 06:42:40|7045.7|7042.9|7045.4|7042.6|7045.9|7043.1|7045.4|7042.6|6
1626676970000|2021-07-19 06:42:50|7045.7|7042.9|7044.4|7041.6|7045.9|7043.1|7044.4|7041.6|8
1626676980000|2021-07-19 06:43:00|||||||||5
1626676990000|2021-07-19 06:43:10|7044.9|7042.1|7045.4|7042.6|7045.4|7042.6|7044.9|7042.1|5
1626677000000|2021-07-19 06:43:20|7045.7|7042.9|7048.4|7045.6|7048.4|7045.6|7045.7|7042.9|61
1626677010000|2021-07-19 06:43:30|7048.7|7045.9|7049.2|7046.4|7049.7|7046.9|7048.7|7045.9|40
1626677020000|2021-07-19 06:43:40|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.2|7046.4|7
1626677030000|2021-07-19 06:43:50|7049.2|7046.4|7048.4|7045.6|7049.2|7046.4|7048.4|7045.6|10
1626677040000|2021-07-19 06:44:00|7048.7|7045.9|7048.9|7046.1|7049.4|7046.6|7048.4|7045.6|20
1626677050000|2021-07-19 06:44:10|7049.2|7046.4|7049.4|7046.6|7049.4|7046.6|7049.2|7046.4|0
1626677060000|2021-07-19 06:44:20|||||||||2
1626677070000|2021-07-19 06:44:30|||||||||4
1626677080000|2021-07-19 06:44:40|||||||||2
1626677090000|2021-07-19 06:44:50|||||||||2
1626677100000|2021-07-19 06:45:00|7049.2|7046.4|7049.4|7046.6|7049.4|7046.6|7048.4|7045.6|29
1626677110000|2021-07-19 06:45:10|7048.9|7046.1|7046.4|7043.6|7048.9|7046.1|7046.4|7043.6|20
1626677120000|2021-07-19 06:45:20|7046.7|7043.9|7047.2|7044.4|7047.2|7044.4|7046.7|7043.9|4
1626677130000|2021-07-19 06:45:30|7047.4|7044.6|7047.9|7045.1|7047.9|7045.1|7047.4|7044.6|2
1626677140000|2021-07-19 06:45:40|7048.2|7045.4|7048.4|7045.6|7048.7|7045.9|7048.2|7045.4|1
1626677150000|2021-07-19 06:45:50|7048.2|7045.4|7049.4|7046.6|7049.4|7046.6|7048.2|7045.4|2
1626677160000|2021-07-19 06:46:00|7048.4|7045.6|7048.9|7046.1|7049.4|7046.6|7048.4|7045.6|9
1626677170000|2021-07-19 06:46:10|7049.2|7046.4|7047.4|7044.6|7049.2|7046.4|7046.9|7044.1|15
1626677180000|2021-07-19 06:46:20|7047.2|7044.4|7048.9|7046.1|7048.9|7046.1|7047.2|7044.4|8
1626677190000|2021-07-19 06:46:30|7049.2|7046.4|7046.7|7043.9|7049.2|7046.4|7046.4|7043.6|54
1626677200000|2021-07-19 06:46:40|7047.2|7044.4|7046.4|7043.6|7047.4|7044.6|7046.4|7043.6|6
1626677210000|2021-07-19 06:46:50|7046.7|7043.9|7046.4|7043.6|7047.4|7044.6|7046.4|7043.6|10
1626677220000|2021-07-19 06:47:00|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7045.2|7042.4|38
1626677230000|2021-07-19 06:47:10|7045.9|7043.1|7045.9|7043.1|7046.2|7043.4|7045.4|7042.6|7
1626677240000|2021-07-19 06:47:20|7045.7|7042.9|7042.4|7039.6|7045.7|7042.9|7042.4|7039.6|32
1626677250000|2021-07-19 06:47:30|7043.2|7040.4|7045.9|7043.1|7048.3|7043.1|7043.2|7038.3|29
1626677260000|2021-07-19 06:47:40|7045.7|7042.9|7046.2|7043.4|7046.2|7043.4|7045.4|7042.6|6
1626677270000|2021-07-19 06:47:50|7046.4|7043.6|7048.2|7045.4|7048.2|7045.4|7046.4|7043.6|3
1626677280000|2021-07-19 06:48:00|7048.9|7046.1|7047.2|7044.4|7048.9|7046.1|7046.9|7044.1|29
1626677290000|2021-07-19 06:48:10|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.2|7044.4|6
1626677300000|2021-07-19 06:48:20|7047.9|7045.1|7048.2|7045.4|7048.2|7045.4|7047.9|7045.1|4
1626677310000|2021-07-19 06:48:30|7048.4|7045.6|7048.2|7045.4|7048.7|7045.9|7047.9|7045.1|9
1626677340000|2021-07-19 06:49:00|7047.7|7044.9|7047.2|7044.4|7047.7|7044.9|7047.2|7044.4|7
1626677350000|2021-07-19 06:49:10|7046.9|7044.1|7046.4|7043.6|7046.9|7044.1|7046.4|7043.6|6
1626677360000|2021-07-19 06:49:20|7046.9|7044.1|7046.7|7043.9|7046.9|7044.1|7046.7|7043.9|5
1626677370000|2021-07-19 06:49:30|7047.2|7044.4|7047.2|7044.4|7047.4|7044.6|7047.2|7044.4|0
1626677380000|2021-07-19 06:49:40|7046.7|7043.9|7046.2|7043.4|7046.7|7043.9|7046.2|7043.4|5
1626677390000|2021-07-19 06:49:50|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7044.4|7041.6|43
1626677400000|2021-07-19 06:50:00|7045.9|7043.1|7045.2|7042.4|7046.9|7044.1|7045.2|7042.4|29
1626677410000|2021-07-19 06:50:10|7045.4|7042.6|7045.7|7042.9|7046.2|7043.4|7045.2|7042.4|16
1626677420000|2021-07-19 06:50:20|7046.2|7043.4|7048.2|7045.4|7048.2|7045.4|7046.2|7043.4|13
1626677430000|2021-07-19 06:50:30|7047.7|7044.9|7048.7|7045.9|7048.9|7046.1|7047.4|7044.6|16
1626677440000|2021-07-19 06:50:40|7048.4|7045.6|7048.2|7045.4|7049.2|7046.4|7048.2|7045.4|5
1626677450000|2021-07-19 06:50:50|||||||||2
1626677460000|2021-07-19 06:51:00|7047.9|7045.1|7048.2|7045.4|7048.5|7045.7|7047.2|7044.4|31
1626677470000|2021-07-19 06:51:10|7048.9|7046.1|7049.2|7046.4|7049.2|7046.4|7048.7|7045.9|8
1626677480000|2021-07-19 06:51:20|7048.9|7046.1|7048.7|7045.9|7048.9|7046.1|7048.7|7045.9|3
1626677490000|2021-07-19 06:51:30|7048.9|7046.1|7049.2|7046.4|7049.4|7046.6|7048.7|7045.9|5
1626677500000|2021-07-19 06:51:40|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|0
1626677510000|2021-07-19 06:51:50|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|7048.4|7045.6|5
1626677520000|2021-07-19 06:52:00|7048.9|7046.1|7048.9|7046.1|7049.2|7046.4|7048.7|7045.9|11
1626677530000|2021-07-19 06:52:10|7048.4|7045.6|7048.4|7045.6|7049.2|7046.4|7048.4|7045.6|15
1626677540000|2021-07-19 06:52:20|||||||||2
1626677550000|2021-07-19 06:52:30|7048.7|7045.9|7048.4|7045.6|7049.2|7046.4|7048.4|7045.6|23
1626677560000|2021-07-19 06:52:40|7048.2|7045.4|7047.4|7044.6|7048.2|7045.4|7047.4|7044.6|1
1626677570000|2021-07-19 06:52:50|7047.2|7044.4|7047.4|7044.6|7047.4|7044.6|7046.2|7043.4|20
1626677580000|2021-07-19 06:53:00|7047.2|7044.4|7045.4|7042.6|7047.2|7044.4|7045.4|7042.6|4
1626677590000|2021-07-19 06:53:10|7045.9|7043.1|7045.4|7042.6|7046.2|7043.4|7045.4|7042.6|8
1626677600000|2021-07-19 06:53:20|7045.2|7042.4|7047.4|7044.6|7047.4|7044.6|7045.2|7042.4|17
1626677610000|2021-07-19 06:53:30|7047.7|7044.9|7046.4|7043.6|7047.9|7045.1|7046.4|7043.6|9
1626677620000|2021-07-19 06:53:40|7046.7|7043.9|7046.4|7043.6|7047.2|7044.4|7046.4|7043.6|3
1626677630000|2021-07-19 06:53:50|7046.7|7043.9|7044.4|7041.6|7046.9|7044.1|7044.4|7041.6|19
1626677640000|2021-07-19 06:54:00|7045.4|7042.6|7043.4|7040.6|7045.4|7042.6|7043.2|7040.4|33
1626677650000|2021-07-19 06:54:10|7043.7|7040.9|7044.2|7041.4|7044.4|7041.6|7043.7|7040.9|4
1626677670000|2021-07-19 06:54:30|7043.7|7040.9|7043.4|7040.6|7043.7|7040.9|7043.2|7040.4|11
1626677680000|2021-07-19 06:54:40|7042.4|7039.6|7041.4|7038.6|7042.4|7039.6|7041.4|7038.6|13
1626677690000|2021-07-19 06:54:50|7041.2|7038.4|7041.4|7038.6|7041.4|7038.6|7040.4|7037.6|14
1626677700000|2021-07-19 06:55:00|7041.7|7038.9|7042.2|7039.4|7042.4|7039.6|7041.7|7038.9|16
1626677710000|2021-07-19 06:55:10|7042.4|7039.6|7042.4|7039.6|7043.2|7040.4|7042.2|7039.4|8
1626677720000|2021-07-19 06:55:20|7042.2|7039.4|7042.4|7039.6|7043.2|7040.4|7042.2|7039.4|11
1626677730000|2021-07-19 06:55:30|7042.2|7039.4|7041.9|7039.1|7042.4|7039.6|7041.9|7039.1|8
1626677740000|2021-07-19 06:55:40|7042.2|7039.4|7042.7|7039.9|7043.4|7040.6|7041.9|7039.1|8
1626677750000|2021-07-19 06:55:50|7042.9|7040.1|7044.2|7041.4|7044.2|7041.4|7042.9|7040.1|5
1626677760000|2021-07-19 06:56:00|7043.7|7040.9|7044.2|7041.4|7044.2|7041.4|7043.4|7040.6|5
1626677770000|2021-07-19 06:56:10|7043.7|7040.9|7043.4|7040.6|7043.7|7040.9|7043.4|7040.6|6
1626677780000|2021-07-19 06:56:20|7043.7|7040.9|7045.4|7042.6|7045.4|7042.6|7043.7|7040.9|7
1626677790000|2021-07-19 06:56:30|7045.7|7042.9|7045.4|7042.6|7045.9|7043.1|7045.4|7042.6|7
1626677800000|2021-07-19 06:56:40|7045.7|7042.9|7045.4|7042.6|7045.9|7043.1|7045.4|7042.6|0
1626677810000|2021-07-19 06:56:50|||||||||3
1626677820000|2021-07-19 06:57:00|7045.2|7042.4|7041.4|7038.6|7045.2|7042.4|7041.4|7038.6|46
1626677830000|2021-07-19 06:57:10|7041.7|7038.9|7042.4|7039.6|7042.4|7039.6|7041.7|7038.9|4
1626677840000|2021-07-19 06:57:20|7042.2|7039.4|7042.4|7039.6|7042.7|7039.9|7042.2|7039.4|6
1626677850000|2021-07-19 06:57:30|7042.7|7039.9|7042.4|7039.6|7042.9|7040.1|7042.4|7039.6|3
1626677860000|2021-07-19 06:57:40|7042.6|7039.8|7042.4|7039.6|7042.6|7039.8|7042.4|7039.6|1
1626677870000|2021-07-19 06:57:50|7042.9|7040.1|7042.9|7040.1|7043.4|7040.6|7042.9|7040.1|7
1626677880000|2021-07-19 06:58:00|7043.2|7040.4|7043.4|7040.6|7044.1|7041.3|7043.2|7040.4|11
1626677890000|2021-07-19 06:58:10|7043.6|7040.8|7043.4|7040.6|7043.6|7040.8|7043.4|7040.6|1
1626677910000|2021-07-19 06:58:30|7044.7|7041.9|7044.4|7041.6|7045.1|7042.3|7044.4|7041.6|6
1626677920000|2021-07-19 06:58:40|7044.6|7041.8|7042.1|7039.3|7044.6|7041.8|7042.1|7039.3|42
1626677930000|2021-07-19 06:58:50|7042.4|7039.6|7042.6|7039.8|7043.1|7040.3|7042.4|7039.6|6
1626677940000|2021-07-19 06:59:00|7043.2|7040.4|7044.6|7041.8|7044.6|7041.8|7043.2|7040.4|19
1626677950000|2021-07-19 06:59:10|7044.4|7041.6|7042.6|7039.8|7044.6|7041.8|7042.6|7039.8|21
1626677960000|2021-07-19 06:59:20|7042.4|7039.6|7043.4|7040.6|7043.4|7040.6|7042.4|7039.6|11
1626677970000|2021-07-19 06:59:30|7043.6|7040.8|7044.4|7041.6|7044.4|7041.6|7043.6|7040.8|19
1626677980000|2021-07-19 06:59:40|7044.1|7041.3|7041.6|7038.8|7044.1|7041.3|7041.6|7038.8|23
1626677990000|2021-07-19 06:59:50|7041.9|7039.1|7041.6|7038.8|7042.6|7039.8|7041.4|7038.6|11
1626678000000|2021-07-19 07:00:00|7041.9|7039.1|7040.6|7037.8|7046.6|7043.8|7040.4|7037.6|75
1626678010000|2021-07-19 07:00:10|7039.9|7037.1|7037.6|7034.8|7039.9|7037.1|7037.4|7034.6|109
1626678020000|2021-07-19 07:00:20|7038.2|7035.4|7036.6|7033.8|7038.6|7035.8|7035.4|7032.6|65
1626678030000|2021-07-19 07:00:30|7036.1|7033.3|7037.6|7034.8|7037.6|7034.8|7034.6|7031.8|25
1626678040000|2021-07-19 07:00:40|7037.4|7034.6|7037.6|7034.8|7038.6|7035.8|7037.4|7034.6|31
1626678050000|2021-07-19 07:00:50|7037.4|7034.6|7034.6|7031.8|7037.6|7034.8|7034.6|7031.8|64
1626678060000|2021-07-19 07:01:00|7033.6|7030.8|7034.6|7031.8|7034.6|7031.8|7033.6|7030.8|28
1626678070000|2021-07-19 07:01:10|7034.9|7032.1|7036.6|7033.8|7036.6|7033.8|7033.6|7030.8|42
1626678080000|2021-07-19 07:01:20|7036.4|7033.6|7033.9|7031.1|7036.6|7033.8|7033.6|7030.8|29
1626678090000|2021-07-19 07:01:30|7033.6|7030.8|7034.9|7032.1|7035.4|7032.6|7033.6|7030.8|20
1626678100000|2021-07-19 07:01:40|7034.6|7031.8|7034.9|7032.1|7035.2|7032.4|7033.6|7030.8|7
1626678110000|2021-07-19 07:01:50|7035.4|7032.6|7033.9|7031.1|7035.6|7032.8|7033.6|7030.8|20
1626678120000|2021-07-19 07:02:00|7033.6|7030.8|7034.1|7031.3|7034.6|7031.8|7033.6|7030.8|14
1626678130000|2021-07-19 07:02:10|7034.4|7031.6|7036.6|7033.8|7036.6|7033.8|7034.1|7031.3|34
1626678140000|2021-07-19 07:02:20|7036.4|7033.6|7038.1|7035.3|7038.4|7035.6|7036.4|7033.6|27
1626678150000|2021-07-19 07:02:30|7038.4|7035.6|7038.4|7035.6|7038.9|7036.1|7037.6|7034.8|8
1626678160000|2021-07-19 07:02:40|7038.1|7035.3|7038.6|7035.8|7039.2|7036.4|7038.1|7035.3|14
1626678170000|2021-07-19 07:02:50|7038.9|7036.1|7037.6|7034.8|7038.9|7036.1|7037.6|7034.8|18
1626678180000|2021-07-19 07:03:00|7037.9|7035.1|7036.6|7033.8|7037.9|7035.1|7035.4|7032.6|26
1626678190000|2021-07-19 07:03:10|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|7036.4|7033.6|3
1626678200000|2021-07-19 07:03:20|7037.4|7034.6|7035.6|7032.8|7037.6|7034.8|7035.6|7032.8|13
1626678210000|2021-07-19 07:03:30|7036.2|7033.4|7036.9|7034.1|7037.9|7035.1|7036.2|7033.4|40
1626678220000|2021-07-19 07:03:40|7036.6|7033.8|7034.6|7031.8|7037.2|7034.4|7034.6|7031.8|22
1626678230000|2021-07-19 07:03:50|7034.9|7032.1|7039.4|7036.6|7039.6|7036.8|7034.6|7031.8|119
1626678240000|2021-07-19 07:04:00|7039.6|7036.8|7038.6|7035.8|7039.6|7036.8|7038.4|7035.6|25
1626678250000|2021-07-19 07:04:10|7038.1|7035.3|7039.6|7036.8|7039.9|7037.1|7036.4|7033.6|36
1626678260000|2021-07-19 07:04:20|7039.4|7036.6|7039.6|7036.8|7040.6|7037.8|7038.6|7035.8|65
1626678270000|2021-07-19 07:04:30|7039.4|7036.6|7038.6|7035.8|7039.6|7036.8|7038.6|7035.8|7
1626678280000|2021-07-19 07:04:40|7038.1|7035.3|7037.4|7034.6|7038.4|7035.6|7036.4|7033.6|17
1626678290000|2021-07-19 07:04:50|7037.6|7034.8|7036.9|7034.1|7037.9|7035.1|7036.1|7033.3|3
1626678300000|2021-07-19 07:05:00|7036.6|7033.8|7033.6|7030.8|7037.4|7034.6|7033.6|7030.8|25
1626678310000|2021-07-19 07:05:10|7033.9|7031.1|7033.1|7030.3|7033.9|7031.1|7032.6|7029.8|16
1626678320000|2021-07-19 07:05:20|7032.9|7030.1|7032.6|7029.8|7032.9|7030.1|7031.9|7029.1|37
1626678330000|2021-07-19 07:05:30|7032.9|7030.1|7033.6|7030.8|7033.9|7031.1|7031.9|7029.1|23
1626678340000|2021-07-19 07:05:40|7034.2|7031.4|7033.9|7031.1|7034.6|7031.8|7033.6|7030.8|36
1626678350000|2021-07-19 07:05:50|7034.1|7031.3|7033.6|7030.8|7034.6|7031.8|7033.6|7030.8|14
1626678360000|2021-07-19 07:06:00|7033.4|7030.6|7029.4|7026.6|7033.4|7030.6|7029.4|7026.6|61
1626678370000|2021-07-19 07:06:10|7029.1|7026.3|7028.6|7025.8|7029.6|7026.8|7027.9|7025.1|78
1626678380000|2021-07-19 07:06:20|7028.4|7025.6|7028.4|7025.6|7028.9|7026.1|7028.4|7025.6|17
1626678390000|2021-07-19 07:06:30|7028.6|7025.8|7028.6|7025.8|7029.4|7026.6|7028.1|7025.3|27
1626678400000|2021-07-19 07:06:40|7028.9|7026.1|7028.9|7026.1|7029.9|7027.1|7028.6|7025.8|9
1626678410000|2021-07-19 07:06:50|7029.1|7026.3|7027.9|7025.1|7029.4|7026.6|7027.6|7024.8|18
1626678420000|2021-07-19 07:07:00|7028.4|7025.6|7023.6|7020.8|7028.9|7026.1|7023.6|7020.8|92
1626678430000|2021-07-19 07:07:10|7023.4|7020.6|7024.4|7021.6|7025.9|7023.1|7023.1|7020.3|66
1626678440000|2021-07-19 07:07:20|7023.9|7021.1|7022.9|7020.1|7025.4|7022.6|7022.9|7020.1|38
1626678450000|2021-07-19 07:07:30|7023.4|7020.6|7023.6|7020.8|7024.6|7021.8|7023.4|7020.6|16
1626678460000|2021-07-19 07:07:40|7023.1|7020.3|7023.6|7020.8|7023.9|7021.1|7022.9|7020.1|22
1626678470000|2021-07-19 07:07:50|7023.4|7020.6|7024.4|7021.6|7024.4|7021.6|7023.4|7020.6|15
1626678480000|2021-07-19 07:08:00|7024.6|7021.8|7026.4|7023.6|7027.4|7024.6|7024.6|7021.8|58
1626678490000|2021-07-19 07:08:10|7026.1|7023.3|7024.9|7022.1|7026.6|7023.8|7024.6|7021.8|26
1626678500000|2021-07-19 07:08:20|7024.6|7021.8|7024.6|7021.8|7025.6|7022.8|7023.9|7021.1|28
1626678510000|2021-07-19 07:08:30|7023.9|7021.1|7024.4|7021.6|7024.4|7021.6|7023.6|7020.8|14
1626678520000|2021-07-19 07:08:40|7024.6|7021.8|7023.6|7020.8|7025.6|7022.8|7023.6|7020.8|5
1626678530000|2021-07-19 07:08:50|7023.9|7021.1|7023.9|7021.1|7023.9|7021.1|7022.9|7020.1|16
1626678540000|2021-07-19 07:09:00|7023.6|7020.8|7021.9|7019.1|7023.6|7020.8|7021.9|7019.1|25
1626678550000|2021-07-19 07:09:10|7021.6|7018.8|7020.9|7018.1|7021.9|7019.1|7020.9|7018.1|14
1626678560000|2021-07-19 07:09:20|7021.1|7018.3|7019.6|7016.8|7021.6|7018.8|7019.6|7016.8|35
1626678570000|2021-07-19 07:09:30|7020.9|7018.1|7020.9|7018.1|7021.6|7018.8|7019.9|7017.1|25
1626678580000|2021-07-19 07:09:40|7021.4|7018.6|7022.6|7019.8|7022.9|7020.1|7020.6|7017.8|33
1626678590000|2021-07-19 07:09:50|7022.1|7019.3|7022.9|7020.1|7022.9|7020.1|7021.9|7019.1|20
1626678600000|2021-07-19 07:10:00|7022.1|7019.3|7019.9|7017.1|7023.6|7020.8|7019.9|7017.1|60
1626678610000|2021-07-19 07:10:10|7020.1|7017.3|7018.9|7016.1|7020.1|7017.3|7017.6|7014.8|96
1626678620000|2021-07-19 07:10:20|7019.4|7016.6|7019.6|7016.8|7020.6|7017.8|7019.4|7016.6|35
1626678630000|2021-07-19 07:10:30|7019.9|7017.1|7020.9|7018.1|7020.9|7018.1|7019.6|7016.8|24
1626678640000|2021-07-19 07:10:40|7021.1|7018.3|7020.4|7017.6|7022.1|7019.3|7019.6|7016.8|21
1626678650000|2021-07-19 07:10:50|7019.9|7017.1|7018.6|7015.8|7019.9|7017.1|7018.4|7015.6|25
1626678660000|2021-07-19 07:11:00|7018.9|7016.1|7019.1|7016.3|7019.6|7016.8|7018.6|7015.8|5
1626678670000|2021-07-19 07:11:10|7018.9|7016.1|7018.4|7015.6|7018.9|7016.1|7017.1|7014.3|14
1626678680000|2021-07-19 07:11:20|7017.9|7015.1|7017.6|7014.8|7018.6|7015.8|7017.1|7014.3|44
1626678690000|2021-07-19 07:11:30|7017.1|7014.3|7016.4|7013.6|7018.1|7015.3|7015.6|7012.8|74
1626678700000|2021-07-19 07:11:40|7016.6|7013.8|7017.4|7014.6|7017.6|7014.8|7016.6|7013.8|32
1626678710000|2021-07-19 07:11:50|7017.6|7014.8|7015.6|7012.8|7017.6|7014.8|7015.6|7012.8|26
1626678720000|2021-07-19 07:12:00|7015.9|7013.1|7016.4|7013.6|7018.6|7015.8|7015.9|7013.1|61
1626678730000|2021-07-19 07:12:10|7016.1|7013.3|7016.4|7013.6|7016.6|7013.8|7015.6|7012.8|32
1626678740000|2021-07-19 07:12:20|7016.6|7013.8|7016.9|7014.1|7017.6|7014.8|7014.6|7011.8|52
1626678750000|2021-07-19 07:12:30|7016.6|7013.8|7017.6|7014.8|7017.6|7014.8|7015.4|7012.6|44
1626678760000|2021-07-19 07:12:40|7018.1|7015.3|7016.6|7013.8|7018.4|7015.6|7016.6|7013.8|19
1626678770000|2021-07-19 07:12:50|7016.4|7013.6|7015.9|7013.1|7016.4|7013.6|7015.6|7012.8|21
1626678780000|2021-07-19 07:13:00|7016.1|7013.3|7015.6|7012.8|7016.6|7013.8|7014.6|7011.8|19
1626678790000|2021-07-19 07:13:10|7015.4|7012.6|7015.6|7012.8|7015.6|7012.8|7014.6|7011.8|7
1626678800000|2021-07-19 07:13:20|7016.1|7013.3|7015.6|7012.8|7016.9|7014.1|7014.9|7012.1|27
1626678810000|2021-07-19 07:13:30|7015.4|7012.6|7015.6|7012.8|7016.9|7014.1|7015.1|7012.3|53
1626678820000|2021-07-19 07:13:40|7016.1|7013.3|7015.6|7012.8|7016.6|7013.8|7015.6|7012.8|3
1626678830000|2021-07-19 07:13:50|7016.1|7013.3|7016.6|7013.8|7017.6|7014.8|7016.1|7013.3|11
1626678840000|2021-07-19 07:14:00|7016.9|7014.1|7016.6|7013.8|7018.4|7015.6|7015.6|7012.8|38
1626678850000|2021-07-19 07:14:10|7016.4|7013.6|7014.6|7011.8|7016.4|7013.6|7014.6|7011.8|21
1626678860000|2021-07-19 07:14:20|7015.6|7012.8|7015.6|7012.8|7015.6|7012.8|7015.4|7012.6|30
1626678870000|2021-07-19 07:14:30|7014.6|7011.8|7014.6|7011.8|7014.9|7012.1|7014.6|7011.8|8
1626678880000|2021-07-19 07:14:40|7014.1|7011.3|7013.6|7010.8|7014.6|7011.8|7012.6|7009.8|73
1626678890000|2021-07-19 07:14:50|7014.2|7011.4|7014.1|7011.3|7014.6|7011.8|7013.6|7010.8|22
1626678900000|2021-07-19 07:15:00|7014.4|7011.6|7012.6|7009.8|7014.6|7011.8|7011.6|7008.8|36
1626678910000|2021-07-19 07:15:10|7012.9|7010.1|7012.9|7010.1|7013.6|7010.8|7011.9|7009.1|74
1626678920000|2021-07-19 07:15:20|7012.6|7009.8|7012.6|7009.8|7012.9|7010.1|7012.6|7009.8|11
1626678930000|2021-07-19 07:15:30|7012.9|7010.1|7011.9|7009.1|7014.4|7011.6|7011.9|7009.1|27
1626678940000|2021-07-19 07:15:40|7012.4|7009.6|7013.6|7010.8|7014.6|7011.8|7012.4|7009.6|31
1626678950000|2021-07-19 07:15:50|7013.4|7010.6|7012.6|7009.8|7013.9|7011.1|7012.6|7009.8|12
1626678960000|2021-07-19 07:16:00|||||||||3
1626678970000|2021-07-19 07:16:10|7012.9|7010.1|7012.6|7009.8|7012.9|7010.1|7012.6|7009.8|4
1626678980000|2021-07-19 07:16:20|7012.9|7010.1|7013.4|7010.6|7013.6|7010.8|7012.9|7010.1|4
1626678990000|2021-07-19 07:16:30|7013.6|7010.8|7013.1|7010.3|7013.6|7010.8|7011.6|7008.8|45
1626679000000|2021-07-19 07:16:40|7013.4|7010.6|7009.6|7006.8|7013.6|7010.8|7008.4|7005.6|116
1626679010000|2021-07-19 07:16:50|7009.9|7007.1|7009.6|7006.8|7010.4|7007.6|7009.6|7006.8|37
1626679020000|2021-07-19 07:17:00|7010.6|7007.8|7008.6|7005.8|7010.9|7008.1|7008.6|7005.8|32
1626679030000|2021-07-19 07:17:10|7008.9|7006.1|7007.6|7004.8|7010.6|7007.8|7007.6|7004.8|46
1626679040000|2021-07-19 07:17:20|7008.6|7005.8|7009.6|7006.8|7010.6|7007.8|7008.4|7005.6|31
1626679050000|2021-07-19 07:17:30|7009.9|7007.1|7009.6|7006.8|7010.6|7007.8|7009.6|7006.8|16
1626679060000|2021-07-19 07:17:40|7009.9|7007.1|7009.4|7006.6|7010.4|7007.6|7008.4|7005.6|76
1626679070000|2021-07-19 07:17:50|7009.6|7006.8|7007.6|7004.8|7009.6|7006.8|7007.6|7004.8|28
1626679080000|2021-07-19 07:18:00|7008.2|7005.4|7007.9|7005.1|7008.4|7005.6|7007.6|7004.8|33
1626679090000|2021-07-19 07:18:10|7008.2|7005.4|7010.6|7007.8|7010.9|7008.1|7008.2|7005.4|61
1626679100000|2021-07-19 07:18:20|7010.4|7007.6|7008.4|7005.6|7010.6|7007.8|7007.6|7004.8|94
1626679110000|2021-07-19 07:18:30|7008.6|7005.8|7009.6|7006.8|7009.6|7006.8|7008.4|7005.6|12
1626679120000|2021-07-19 07:18:40|7009.4|7006.6|7008.6|7005.8|7009.6|7006.8|7008.6|7005.8|14
1626679130000|2021-07-19 07:18:50|7008.4|7005.6|7008.6|7005.8|7009.6|7006.8|7007.6|7004.8|34
1626679140000|2021-07-19 07:19:00|7008.4|7005.6|7006.6|7003.8|7008.6|7005.8|7006.6|7003.8|44
1626679150000|2021-07-19 07:19:10|7007.1|7004.3|7006.6|7003.8|7007.4|7004.6|7005.9|7003.1|34
1626679160000|2021-07-19 07:19:20|7006.4|7003.6|7006.6|7003.8|7006.9|7004.1|7004.4|7001.6|84
1626679170000|2021-07-19 07:19:30|7007.2|7004.4|7002.6|6999.8|7007.4|7004.6|7002.1|6999.3|113
1626679180000|2021-07-19 07:19:40|7003.1|7000.3|7002.6|6999.8|7003.6|7000.8|7002.1|6999.3|50
1626679190000|2021-07-19 07:19:50|7002.4|6999.6|7003.6|7000.8|7003.9|7001.1|7002.4|6999.6|22
1626679200000|2021-07-19 07:20:00|7003.9|7001.1|7001.6|6998.8|7003.9|7001.1|7001.4|6998.6|52
1626679210000|2021-07-19 07:20:10|7001.1|6998.3|6995.6|6992.8|7001.6|6998.8|6995.6|6992.8|296
1626679220000|2021-07-19 07:20:20|6995.9|6993.1|6996.4|6993.6|6997.6|6994.8|6995.4|6992.6|134
1626679230000|2021-07-19 07:20:30|6996.6|6993.8|6998.6|6995.8|6998.6|6995.8|6996.6|6993.8|34
1626679240000|2021-07-19 07:20:40|6998.4|6995.6|6996.6|6993.8|6998.6|6995.8|6996.6|6993.8|35
1626679250000|2021-07-19 07:20:50|6997.1|6994.3|6996.6|6993.8|6998.6|6995.8|6996.1|6993.3|66
1626679260000|2021-07-19 07:21:00|6997.6|6994.8|6996.6|6993.8|6997.9|6995.1|6995.9|6993.1|52
1626679270000|2021-07-19 07:21:10|6997.1|6994.3|6998.6|6995.8|6999.9|6997.1|6997.1|6994.3|49
1626679280000|2021-07-19 07:21:20|6999.6|6996.8|6999.6|6996.8|7001.6|6998.8|6999.6|6996.8|57
1626679290000|2021-07-19 07:21:30|6999.4|6996.6|6998.6|6995.8|6999.4|6996.6|6998.4|6995.6|23
1626679300000|2021-07-19 07:21:40|6997.9|6995.1|6997.6|6994.8|6998.6|6995.8|6997.4|6994.6|78
1626679310000|2021-07-19 07:21:50|6997.4|6994.6|6997.9|6995.1|6998.6|6995.8|6996.9|6994.1|31
1626679320000|2021-07-19 07:22:00|6997.6|6994.8|6997.6|6994.8|6998.6|6995.8|6997.4|6994.6|36
1626679330000|2021-07-19 07:22:10|6997.1|6994.3|6995.6|6992.8|6997.1|6994.3|6995.6|6992.8|27
1626679340000|2021-07-19 07:22:20|6995.9|6993.1|6995.9|6993.1|6996.6|6993.8|6995.9|6993.1|14
1626679350000|2021-07-19 07:22:30|6995.6|6992.8|6992.9|6990.1|6995.9|6993.1|6992.4|6989.6|142
1626679360000|2021-07-19 07:22:40|6993.1|6990.3|6992.1|6989.3|6993.1|6990.3|6991.9|6989.1|38
1626679370000|2021-07-19 07:22:50|6992.6|6989.8|6991.1|6988.3|6993.1|6990.3|6990.9|6988.1|55
1626679380000|2021-07-19 07:23:00|6990.9|6988.1|6992.1|6989.3|6992.1|6989.3|6990.9|6988.1|28
1626679390000|2021-07-19 07:23:10|6991.9|6989.1|6991.9|6989.1|6992.6|6989.8|6991.3|6988.5|68
1626679400000|2021-07-19 07:23:20|6992.1|6989.3|6992.6|6989.8|6992.9|6990.1|6991.1|6988.3|74
1626679410000|2021-07-19 07:23:30|6992.9|6990.1|6996.6|6993.8|6997.1|6994.3|6992.9|6990.1|66
1626679420000|2021-07-19 07:23:40|6997.4|6994.6|6997.6|6994.8|6998.6|6995.8|6996.9|6994.1|29
1626679430000|2021-07-19 07:23:50|6996.9|6994.1|7001.6|6998.8|7001.6|6998.8|6996.6|6993.8|63
1626679440000|2021-07-19 07:24:00|7000.9|6998.1|7001.6|6998.8|7001.9|6999.1|6999.6|6996.8|75
1626679450000|2021-07-19 07:24:10|7001.4|6998.6|6999.9|6997.1|7001.4|6998.6|6998.9|6996.1|28
1626679460000|2021-07-19 07:24:20|6999.6|6996.8|6998.4|6995.6|6999.9|6997.1|6997.6|6994.8|38
1626679470000|2021-07-19 07:24:30|6998.6|6995.8|6995.9|6993.1|6998.6|6995.8|6995.6|6992.8|27
1626679480000|2021-07-19 07:24:40|6996.1|6993.3|6995.9|6993.1|6996.6|6993.8|6995.9|6993.1|18
1626679490000|2021-07-19 07:24:50|6996.6|6993.8|6994.9|6992.1|6997.9|6995.1|6994.6|6991.8|53
1626679500000|2021-07-19 07:25:00|6995.1|6992.3|6991.1|6988.3|6995.4|6992.6|6991.1|6988.3|106
1626679510000|2021-07-19 07:25:10|6990.9|6988.1|6989.1|6986.3|6990.9|6988.1|6987.9|6985.1|151
1626679520000|2021-07-19 07:25:20|6988.9|6986.1|6991.1|6988.3|6991.4|6988.6|6988.9|6986.1|55
1626679530000|2021-07-19 07:25:30|6991.9|6989.1|6992.1|6989.3|6994.1|6991.3|6991.6|6988.8|56
1626679540000|2021-07-19 07:25:40|6992.3|6989.5|6994.4|6991.6|6994.4|6991.6|6992.3|6989.5|31
1626679550000|2021-07-19 07:25:50|6994.1|6991.3|6995.9|6993.1|6995.9|6993.1|6994.1|6991.3|23
1626679560000|2021-07-19 07:26:00|6995.6|6992.8|6996.9|6994.1|6996.9|6994.1|6995.6|6992.8|25
1626679570000|2021-07-19 07:26:10|6996.6|6993.8|6997.6|6994.8|6997.6|6994.8|6995.9|6993.1|31
1626679580000|2021-07-19 07:26:20|6996.9|6994.1|6996.9|6994.1|6997.9|6995.1|6996.1|6993.3|53
1626679590000|2021-07-19 07:26:30|6997.1|6994.3|6999.1|6996.3|6999.1|6996.3|6996.9|6994.1|50
1626679600000|2021-07-19 07:26:40|6998.9|6996.1|6998.6|6995.8|6998.9|6996.1|6997.4|6994.6|18
1626679610000|2021-07-19 07:26:50|6998.1|6995.3|6995.9|6993.1|6998.1|6995.3|6995.1|6992.3|40
1626679620000|2021-07-19 07:27:00|6995.3|6992.5|6994.6|6991.8|6995.3|6992.5|6993.4|6990.6|24
1626679630000|2021-07-19 07:27:10|6994.9|6992.1|6995.9|6993.1|6995.9|6993.1|6994.6|6991.8|11
1626679640000|2021-07-19 07:27:20|6996.1|6993.3|6998.1|6995.3|6998.1|6995.3|6995.1|6992.3|26
1626679650000|2021-07-19 07:27:30|6998.4|6995.6|6997.9|6995.1|6998.6|6995.8|6997.1|6994.3|21
1626679660000|2021-07-19 07:27:40|6998.1|6995.3|6996.4|6993.6|6998.1|6995.3|6996.4|6993.6|28
1626679670000|2021-07-19 07:27:50|6996.6|6993.8|6996.4|6993.6|6996.6|6993.8|6996.1|6993.3|22
1626679680000|2021-07-19 07:28:00|6996.6|6993.8|6995.9|6993.1|6996.6|6993.8|6993.6|6990.8|57
1626679690000|2021-07-19 07:28:10|6995.6|6992.8|6995.1|6992.3|6996.1|6993.3|6995.1|6992.3|7
1626679700000|2021-07-19 07:28:20|6995.4|6992.6|6995.4|6992.6|6995.6|6992.8|6995.1|6992.3|14
1626679710000|2021-07-19 07:28:30|6995.6|6992.8|6995.6|6992.8|6996.6|6993.8|6995.6|6992.8|11
1626679720000|2021-07-19 07:28:40|6995.4|6992.6|6994.9|6992.1|6995.6|6992.8|6994.9|6992.1|20
1626679730000|2021-07-19 07:28:50|6995.1|6992.3|6995.9|6993.1|6996.1|6993.3|6995.1|6992.3|12
1626679740000|2021-07-19 07:29:00|6996.1|6993.3|6998.6|6995.8|6998.6|6995.8|6995.3|6992.5|86
1626679750000|2021-07-19 07:29:10|6998.4|6995.6|6998.6|6995.8|6999.6|6996.8|6998.4|6995.6|18
1626679760000|2021-07-19 07:29:20|6998.9|6996.1|6997.1|6994.3|6998.9|6996.1|6996.9|6994.1|25
1626679770000|2021-07-19 07:29:30|6997.6|6994.8|6997.9|6995.1|6997.9|6995.1|6997.1|6994.3|11
1626679780000|2021-07-19 07:29:40|6997.6|6994.8|6998.1|6995.3|6998.1|6995.3|6997.6|6994.8|12
1626679790000|2021-07-19 07:29:50|6997.9|6995.1|7000.6|6997.8|7000.6|6997.8|6997.9|6995.1|29
1626679800000|2021-07-19 07:30:00|7000.1|6997.3|6999.1|6996.3|7000.6|6997.8|6998.1|6995.3|44
1626679810000|2021-07-19 07:30:10|6998.9|6996.1|6998.6|6995.8|7000.6|6997.8|6998.6|6995.8|29
1626679820000|2021-07-19 07:30:20|6998.9|6996.1|6999.1|6996.3|6999.4|6996.6|6998.9|6996.1|5
1626679830000|2021-07-19 07:30:30|6999.6|6996.8|7000.6|6997.8|7001.9|6999.1|6998.9|6996.1|53
1626679840000|2021-07-19 07:30:40|7000.9|6998.1|7001.4|6998.6|7002.9|7000.1|7000.9|6998.1|42
1626679850000|2021-07-19 07:30:50|7001.1|6998.3|7003.6|7000.8|7004.1|7001.3|7001.1|6998.3|32
1626679860000|2021-07-19 07:31:00|7003.9|7001.1|7004.1|7001.3|7004.1|7001.3|7002.9|7000.1|27
1626679870000|2021-07-19 07:31:10|7003.9|7001.1|7006.1|7003.3|7006.1|7003.3|7003.9|7001.1|31
1626679880000|2021-07-19 07:31:20|7005.9|7003.1|7005.4|7002.6|7006.9|7004.1|7005.1|7002.3|55
1626679890000|2021-07-19 07:31:30|7006.1|7003.3|7005.1|7002.3|7006.1|7003.3|7005.1|7002.3|31
1626679900000|2021-07-19 07:31:40|7005.4|7002.6|7004.6|7001.8|7006.1|7003.3|7004.1|7001.3|14
1626679910000|2021-07-19 07:31:50|7004.9|7002.1|7004.1|7001.3|7005.1|7002.3|7003.9|7001.1|19
1626679920000|2021-07-19 07:32:00|7003.9|7001.1|7006.1|7003.3|7006.1|7003.3|7003.9|7001.1|17
1626679930000|2021-07-19 07:32:10|7005.9|7003.1|7003.9|7001.1|7006.1|7003.3|7003.9|7001.1|48
1626679940000|2021-07-19 07:32:20|7003.1|7000.3|7003.1|7000.3|7004.1|7001.3|7002.1|6999.3|47
1626679950000|2021-07-19 07:32:30|7002.8|7000|7003.1|7000.3|7003.4|7000.6|7002.1|6999.3|8
1626679960000|2021-07-19 07:32:40|7002.8|7000|7005.1|7002.3|7005.1|7002.3|7002.1|6999.3|19
1626679970000|2021-07-19 07:32:50|7004.8|7002|7004.1|7001.3|7005.1|7002.3|7003.1|7000.3|18
1626679980000|2021-07-19 07:33:00|7003.9|7001.1|7004.1|7001.3|7005.9|7003.1|7003.6|7000.8|54
1626679990000|2021-07-19 07:33:10|7003.9|7001.1|7004.1|7001.3|7004.3|7001.5|7003.1|7000.3|20
1626680000000|2021-07-19 07:33:20|7003.9|7001.1|7004.6|7001.8|7005.9|7003.1|7003.4|7000.6|82
1626680010000|2021-07-19 07:33:30|7004.3|7001.5|7002.1|6999.3|7004.6|7001.8|7001.1|6998.3|96
1626680020000|2021-07-19 07:33:40|7002.3|6999.5|7002.1|6999.3|7002.4|6999.6|7002.1|6999.3|10
1626680030000|2021-07-19 07:33:50|7002.3|6999.5|7002.1|6999.3|7003.1|7000.3|7002.1|6999.3|10
1626680040000|2021-07-19 07:34:00|7002.3|6999.5|7000.9|6998.1|7002.6|6999.8|7000.1|6997.3|71
1626680050000|2021-07-19 07:34:10|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|7000.1|6997.3|50
1626680060000|2021-07-19 07:34:20|7001.3|6998.5|7001.6|6998.8|7002.6|6999.8|7001.1|6998.3|12
1626680070000|2021-07-19 07:34:30|7001.1|6998.3|7003.9|7001.1|7005.1|7002.3|7000.1|6997.3|111
1626680080000|2021-07-19 07:34:40|7003.3|7000.5|7003.9|7001.1|7004.6|7001.8|7003.1|7000.3|43
1626680090000|2021-07-19 07:34:50|7003.6|7000.8|7005.1|7002.3|7006.6|7003.8|7003.6|7000.8|123
1626680100000|2021-07-19 07:35:00|7005.4|7002.6|7003.1|7000.3|7005.9|7003.1|7003.1|7000.3|29
1626680110000|2021-07-19 07:35:10|7002.6|6999.8|7003.4|7000.6|7004.1|7001.3|7002.1|6999.3|22
1626680120000|2021-07-19 07:35:20|7003.1|7000.3|7005.1|7002.3|7005.1|7002.3|7003.1|7000.3|24
1626680130000|2021-07-19 07:35:30|7004.6|7001.8|7004.1|7001.3|7004.6|7001.8|7003.1|7000.3|14
1626680140000|2021-07-19 07:35:40|7004.4|7001.6|7002.4|6999.6|7004.4|7001.6|7002.1|6999.3|9
1626680150000|2021-07-19 07:35:50|7002.1|6999.3|7003.1|7000.3|7003.6|7000.8|7002.1|6999.3|17
1626680160000|2021-07-19 07:36:00|7002.8|7000|7002.4|6999.6|7002.9|7000.1|7001.8|6999|44
1626680170000|2021-07-19 07:36:10|7002.9|7000.1|7003.1|7000.3|7003.1|7000.3|7002.1|6999.3|20
1626680180000|2021-07-19 07:36:20|7002.1|6999.3|7001.1|6998.3|7002.1|6999.3|7001.1|6998.3|7
1626680190000|2021-07-19 07:36:30|7002.1|6999.3|7001.1|6998.3|7002.1|6999.3|7001.1|6998.3|4
1626680200000|2021-07-19 07:36:40|7001.3|6998.5|7002.1|6999.3|7002.1|6999.3|7001.1|6998.3|6
1626680210000|2021-07-19 07:36:50|7002.6|6999.8|7003.1|7000.3|7003.6|7000.8|7002.1|6999.3|54
1626680220000|2021-07-19 07:37:00|7002.9|7000.1|7002.6|6999.8|7003.1|7000.3|7002.1|6999.3|7
1626680230000|2021-07-19 07:37:10|7002.1|6999.3|7002.6|6999.8|7003.1|7000.3|7001.1|6998.3|32
1626680240000|2021-07-19 07:37:20|7002.9|7000.1|7003.4|7000.6|7004.1|7001.3|7002.9|7000.1|13
1626680250000|2021-07-19 07:37:30|7003.6|7000.8|7002.1|6999.3|7003.6|7000.8|7002.1|6999.3|4
1626680260000|2021-07-19 07:37:40|7002.9|7000.1|7002.6|6999.8|7002.9|7000.1|7002.1|6999.3|11
1626680270000|2021-07-19 07:37:50|7002.3|6999.5|7002.1|6999.3|7002.4|6999.6|7001.6|6998.8|9
1626680280000|2021-07-19 07:38:00|7002.9|7000.1|7001.9|6999.1|7004.1|7001.3|7001.9|6999.1|57
1626680290000|2021-07-19 07:38:10|7001.6|6998.8|7001.9|6999.1|7001.9|6999.1|7001.1|6998.3|21
1626680300000|2021-07-19 07:38:20|7001.6|6998.8|7000.6|6997.8|7001.9|6999.1|7000.1|6997.3|49
1626680310000|2021-07-19 07:38:30|7000.4|6997.6|7000.1|6997.3|7000.9|6998.1|7000.1|6997.3|9
1626680320000|2021-07-19 07:38:40|7000.4|6997.6|7001.1|6998.3|7001.6|6998.8|6999.9|6997.1|51
1626680330000|2021-07-19 07:38:50|7001.6|6998.8|7002.1|6999.3|7002.6|6999.8|7000.9|6998.1|37
1626680340000|2021-07-19 07:39:00|7001.6|6998.8|7001.9|6999.1|7001.9|6999.1|6999.9|6997.1|60
1626680350000|2021-07-19 07:39:10|7002.1|6999.3|7004.6|7001.8|7004.6|7001.8|7001.6|6998.8|34
1626680360000|2021-07-19 07:39:20|7004.4|7001.6|7005.6|7002.8|7006.1|7003.3|7004.1|7001.3|118
1626680370000|2021-07-19 07:39:30|7005.1|7002.3|7003.9|7001.1|7005.1|7002.3|7002.6|6999.8|16
1626680380000|2021-07-19 07:39:40|7003.6|7000.8|7002.9|7000.1|7003.9|7001.1|7002.9|7000.1|6
1626680390000|2021-07-19 07:39:50|7002.6|6999.8|7001.6|6998.8|7002.6|6999.8|7001.6|6998.8|10
1626680400000|2021-07-19 07:40:00|7001.1|6998.3|7000.6|6997.8|7001.4|6998.6|6999.6|6996.8|40
1626680410000|2021-07-19 07:40:10|7001.1|6998.3|7002.6|6999.8|7002.6|6999.8|7000.6|6997.8|18
1626680420000|2021-07-19 07:40:20|7002.9|7000.1|7002.6|6999.8|7003.9|7001.1|7002.6|6999.8|31
1626680430000|2021-07-19 07:40:30|7002.4|6999.6|7002.6|6999.8|7002.6|6999.8|7002.4|6999.6|15
1626680440000|2021-07-19 07:40:40|7001.9|6999.1|7002.4|6999.6|7002.6|6999.8|7001.6|6998.8|11
1626680450000|2021-07-19 07:40:50|7002.1|6999.3|7002.6|6999.8|7002.6|6999.8|7001.6|6998.8|11
1626680460000|2021-07-19 07:41:00|7002.4|6999.6|7002.6|6999.8|7002.6|6999.8|7001.6|6998.8|12
1626680470000|2021-07-19 07:41:10|7002.1|6999.3|7001.6|6998.8|7002.1|6999.3|7001.6|6998.8|12
1626680480000|2021-07-19 07:41:20|7001.1|6998.3|7002.6|6999.8|7002.6|6999.8|7001.1|6998.3|9
1626680490000|2021-07-19 07:41:30|7002.9|7000.1|7002.9|7000.1|7002.9|7000.1|7002.6|6999.8|6
1626680500000|2021-07-19 07:41:40|7002.6|6999.8|7000.9|6998.1|7002.6|6999.8|7000.9|6998.1|21
1626680510000|2021-07-19 07:41:50|7001.6|6998.8|6999.6|6996.8|7001.6|6998.8|6999.6|6996.8|41
1626680520000|2021-07-19 07:42:00|7000.1|6997.3|7002.6|6999.8|7002.6|6999.8|6999.6|6996.8|67
1626680530000|2021-07-19 07:42:10|7002.4|6999.6|7004.1|7001.3|7004.6|7001.8|7001.6|6998.8|21
1626680540000|2021-07-19 07:42:20|7003.9|7001.1|7001.9|6999.1|7004.6|7001.8|7001.9|6999.1|35
1626680550000|2021-07-19 07:42:30|7002.1|6999.3|7001.6|6998.8|7002.1|6999.3|7001.6|6998.8|1
1626680560000|2021-07-19 07:42:40|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7001.9|6999.1|10
1626680570000|2021-07-19 07:42:50|7002.1|6999.3|7001.6|6998.8|7002.1|6999.3|7001.1|6998.3|9
1626680580000|2021-07-19 07:43:00|7001.4|6998.6|7001.1|6998.3|7001.6|6998.8|6999.6|6996.8|34
1626680590000|2021-07-19 07:43:10|7000.6|6997.8|7001.6|6998.8|7001.8|6999|7000.6|6997.8|3
1626680600000|2021-07-19 07:43:20|7001.8|6999|7001.6|6998.8|7002.8|7000|7001.6|6998.8|65
1626680610000|2021-07-19 07:43:30|7001.8|6999|7000.6|6997.8|7002.6|6999.8|7000.6|6997.8|16
1626680620000|2021-07-19 07:43:40|7000.1|6997.3|6999.6|6996.8|7000.6|6997.8|6999.6|6996.8|7
1626680630000|2021-07-19 07:43:50|7000.6|6997.8|7001.1|6998.3|7001.8|6999|6999.6|6996.8|33
1626680640000|2021-07-19 07:44:00|7001.3|6998.5|6999.6|6996.8|7001.6|6998.8|6999.6|6996.8|12
1626680650000|2021-07-19 07:44:10|6999.8|6997|7000.6|6997.8|7000.6|6997.8|6999.6|6996.8|7
1626680660000|2021-07-19 07:44:20|6999.8|6997|7000.6|6997.8|7000.6|6997.8|6999.6|6996.8|7
1626680670000|2021-07-19 07:44:30|7000.1|6997.3|7000.6|6997.8|7000.6|6997.8|6999.6|6996.8|14
1626680680000|2021-07-19 07:44:40|7000.9|6998.1|7002.8|7000|7002.8|7000|7000.9|6998.1|46
1626680690000|2021-07-19 07:44:50|7002.6|6999.8|7001.8|6999|7002.8|7000|7000.8|6998|66
1626680700000|2021-07-19 07:45:00|7001.6|6998.8|7000.8|6998|7002.6|6999.8|7000.8|6998|26
1626680710000|2021-07-19 07:45:10|7000.6|6997.8|6999.8|6997|7001.6|6998.8|6999.6|6996.8|57
1626680720000|2021-07-19 07:45:20|7000.4|6997.6|7000.8|6998|7000.8|6998|6999.8|6997|18
1626680730000|2021-07-19 07:45:30|7001.1|6998.3|7001.8|6999|7002.6|6999.8|7001.1|6998.3|9
1626680740000|2021-07-19 07:45:40|7001.6|6998.8|7001.8|6999|7001.8|6999|7001.6|6998.8|1
1626680750000|2021-07-19 07:45:50|7001.6|6998.8|7001.8|6999|7002.6|6999.8|7001.6|6998.8|7
1626680760000|2021-07-19 07:46:00|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7000.6|6997.8|9
1626680770000|2021-07-19 07:46:10|7001.8|6999|7002.6|6999.8|7002.6|6999.8|7001.6|6998.8|1
1626680780000|2021-07-19 07:46:20|7002.8|7000|7005.6|7002.8|7006.6|7003.8|7002.8|7000|61
1626680790000|2021-07-19 07:46:30|7004.8|7002|7005.6|7002.8|7006.4|7003.6|7004.8|7002|24
1626680800000|2021-07-19 07:46:40|7004.8|7002|7005.6|7002.8|7005.6|7002.8|7004.6|7001.8|11
1626680810000|2021-07-19 07:46:50|7004.8|7002|7004.6|7001.8|7005.6|7002.8|7004.6|7001.8|15
1626680820000|2021-07-19 07:47:00|7003.8|7001|7003.1|7000.3|7003.8|7001|7002.6|6999.8|12
1626680830000|2021-07-19 07:47:10|7003.4|7000.6|7003.3|7000.5|7003.6|7000.8|7002.8|7000|36
1626680840000|2021-07-19 07:47:20|7003.6|7000.8|7003.6|7000.8|7004.8|7002|7002.8|7000|11
1626680850000|2021-07-19 07:47:30|7003.8|7001|7003.6|7000.8|7003.8|7001|7003.6|7000.8|1
1626680860000|2021-07-19 07:47:40|7003.8|7001|7004.6|7001.8|7004.6|7001.8|7003.6|7000.8|22
1626680870000|2021-07-19 07:47:50|7003.8|7001|7003.6|7000.8|7004.6|7001.8|7002.8|7000|49
1626680880000|2021-07-19 07:48:00|7003.8|7001|7003.6|7000.8|7003.8|7001|7002.8|7000|40
1626680890000|2021-07-19 07:48:10|7003.1|7000.3|7003.6|7000.8|7003.6|7000.8|7001.8|6999|29
1626680900000|2021-07-19 07:48:20|7003.8|7001|7004.1|7001.3|7004.6|7001.8|7003.6|7000.8|19
1626680910000|2021-07-19 07:48:30|7003.8|7001|7004.6|7001.8|7004.6|7001.8|7003.6|7000.8|2
1626680920000|2021-07-19 07:48:40|7005.6|7002.8|7005.6|7002.8|7005.8|7003|7005.6|7002.8|29
1626680930000|2021-07-19 07:48:50|7005.3|7002.5|7005.6|7002.8|7005.8|7003|7005.3|7002.5|9
1626680940000|2021-07-19 07:49:00|7005.8|7003|7005.8|7003|7005.8|7003|7005.6|7002.8|16
1626680950000|2021-07-19 07:49:10|7006.6|7003.8|7008.6|7005.8|7009.3|7006.5|7006.3|7003.5|54
1626680960000|2021-07-19 07:49:20|7008.9|7006.1|7006.8|7004|7009.6|7006.8|7006.6|7003.8|28
1626680970000|2021-07-19 07:49:30|7006.6|7003.8|7007.6|7004.8|7007.8|7005|7006.6|7003.8|9
1626680980000|2021-07-19 07:49:40|7007.8|7005|7008.6|7005.8|7009.6|7006.8|7007.6|7004.8|16
1626680990000|2021-07-19 07:49:50|7008.4|7005.6|7007.6|7004.8|7008.6|7005.8|7007.6|7004.8|25
1626681000000|2021-07-19 07:50:00|7008.6|7005.8|7009.6|7006.8|7010.6|7007.8|7008.6|7005.8|64
1626681010000|2021-07-19 07:50:10|7009.3|7006.5|7008.6|7005.8|7009.3|7006.5|7007.6|7004.8|44
1626681020000|2021-07-19 07:50:20|7008.4|7005.6|7006.8|7004|7008.6|7005.8|7006.8|7004|36
1626681030000|2021-07-19 07:50:30|7007.3|7004.5|7008.6|7005.8|7008.8|7006|7007.3|7004.5|8
1626681040000|2021-07-19 07:50:40|7008.8|7006|7007.6|7004.8|7008.8|7006|7007.6|7004.8|13
1626681050000|2021-07-19 07:50:50|7007.8|7005|7010.8|7008|7010.8|7008|7007.6|7004.8|40
1626681060000|2021-07-19 07:51:00|7010.6|7007.8|7010.8|7008|7012.1|7009.3|7010.6|7007.8|37
1626681070000|2021-07-19 07:51:10|7010.6|7007.8|7012.8|7010|7013.1|7010.3|7010.6|7007.8|26
1626681080000|2021-07-19 07:51:20|7013.4|7010.6|7014.6|7011.8|7016.6|7013.8|7013.4|7010.6|139
1626681090000|2021-07-19 07:51:30|7014.8|7012|7018.6|7015.8|7018.8|7016|7014.6|7011.8|56
1626681100000|2021-07-19 07:51:40|7018.3|7015.5|7018.6|7015.8|7019.6|7016.8|7016.6|7013.8|148
1626681110000|2021-07-19 07:51:50|7018.9|7016.1|7017.6|7014.8|7018.9|7016.1|7016.8|7014|32
1626681120000|2021-07-19 07:52:00|7017.4|7014.6|7015.6|7012.8|7017.4|7014.6|7015.6|7012.8|39
1626681130000|2021-07-19 07:52:10|7016.1|7013.3|7015.6|7012.8|7016.8|7014|7014.6|7011.8|36
1626681140000|2021-07-19 07:52:20|7016.1|7013.3|7017.6|7014.8|7017.8|7015|7015.6|7012.8|38
1626681150000|2021-07-19 07:52:30|7017.3|7014.5|7016.3|7013.5|7017.6|7014.8|7016.1|7013.3|29
1626681160000|2021-07-19 07:52:40|7016.6|7013.8|7017.6|7014.8|7018.6|7015.8|7015.8|7013|27
1626681170000|2021-07-19 07:52:50|7017.8|7015|7018.6|7015.8|7018.6|7015.8|7017.8|7015|10
1626681180000|2021-07-19 07:53:00|7018.4|7015.6|7019.6|7016.8|7020.6|7017.8|7017.8|7015|47
1626681190000|2021-07-19 07:53:10|7019.4|7016.6|7020.4|7017.6|7020.4|7017.6|7018.6|7015.8|28
1626681200000|2021-07-19 07:53:20|7020.1|7017.3|7022.6|7019.8|7022.6|7019.8|7020.1|7017.3|26
1626681210000|2021-07-19 07:53:30|7022.8|7020|7023.6|7020.8|7023.6|7020.8|7022.6|7019.8|39
1626681220000|2021-07-19 07:53:40|7023.4|7020.6|7024.6|7021.8|7024.8|7022|7023.4|7020.6|75
1626681230000|2021-07-19 07:53:50|7024.4|7021.6|7025.1|7022.3|7025.6|7022.8|7023.6|7020.8|26
1626681240000|2021-07-19 07:54:00|7025.4|7022.6|7024.9|7022.1|7026.1|7023.3|7024.4|7021.6|55
1626681250000|2021-07-19 07:54:10|7024.6|7021.8|7026.1|7023.3|7026.1|7023.3|7024.6|7021.8|33
1626681260000|2021-07-19 07:54:20|7026.6|7023.8|7026.6|7023.8|7027.1|7024.3|7026.6|7023.8|18
1626681270000|2021-07-19 07:54:30|7026.4|7023.6|7023.1|7020.3|7026.4|7023.6|7023.1|7020.3|41
1626681280000|2021-07-19 07:54:40|7023.4|7020.6|7022.4|7019.6|7023.4|7020.6|7021.6|7018.8|35
1626681290000|2021-07-19 07:54:50|7022.6|7019.8|7021.9|7019.1|7022.6|7019.8|7021.4|7018.6|8
1626681300000|2021-07-19 07:55:00|7021.6|7018.8|7022.4|7019.6|7022.4|7019.6|7021.4|7018.6|8
1626681310000|2021-07-19 07:55:10|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|7021.9|7019.1|1
1626681320000|2021-07-19 07:55:20|7022.4|7019.6|7021.6|7018.8|7022.4|7019.6|7020.6|7017.8|39
1626681330000|2021-07-19 07:55:30|7021.9|7019.1|7024.6|7021.8|7024.6|7021.8|7020.6|7017.8|118
1626681340000|2021-07-19 07:55:40|7025.4|7022.6|7026.4|7023.6|7027.4|7024.6|7025.4|7022.6|42
1626681350000|2021-07-19 07:55:50|7026.6|7023.8|7026.4|7023.6|7027.4|7024.6|7026.4|7023.6|18
1626681360000|2021-07-19 07:56:00|7025.8|7023|7025.4|7022.6|7026.4|7023.6|7025.4|7022.6|35
1626681370000|2021-07-19 07:56:10|7025.6|7022.8|7024.6|7021.8|7025.6|7022.8|7024.6|7021.8|10
1626681380000|2021-07-19 07:56:20|7024.1|7021.3|7021.6|7018.8|7024.1|7021.3|7021.4|7018.6|40
1626681390000|2021-07-19 07:56:30|7021.4|7018.6|7020.9|7018.1|7021.6|7018.8|7020.6|7017.8|24
1626681400000|2021-07-19 07:56:40|7021.4|7018.6|7020.6|7017.8|7021.6|7018.8|7020.6|7017.8|12
1626681410000|2021-07-19 07:56:50|7021.1|7018.3|7018.6|7015.8|7021.4|7018.6|7018.1|7015.3|65
1626681420000|2021-07-19 07:57:00|7019.6|7016.8|7020.4|7017.6|7020.4|7017.6|7018.6|7015.8|25
1626681430000|2021-07-19 07:57:10|7020.6|7017.8|7021.1|7018.3|7021.1|7018.3|7019.6|7016.8|17
1626681440000|2021-07-19 07:57:20|7021.4|7018.6|7021.4|7018.6|7022.1|7019.3|7021.1|7018.3|21
1626681450000|2021-07-19 07:57:30|7021.1|7018.3|7022.6|7019.8|7022.6|7019.8|7020.9|7018.1|16
1626681460000|2021-07-19 07:57:40|7022.4|7019.6|7020.9|7018.1|7022.4|7019.6|7020.6|7017.8|31
1626681470000|2021-07-19 07:57:50|7021.1|7018.3|7021.6|7018.8|7021.6|7018.8|7020.6|7017.8|5
1626681480000|2021-07-19 07:58:00|7021.4|7018.6|7022.6|7019.8|7023.6|7020.8|7021.4|7018.6|21
1626681490000|2021-07-19 07:58:10|7022.9|7020.1|7022.6|7019.8|7023.6|7020.8|7022.6|7019.8|19
1626681500000|2021-07-19 07:58:20|7023.1|7020.3|7023.6|7020.8|7024.6|7021.8|7023.1|7020.3|27
1626681510000|2021-07-19 07:58:30|7023.4|7020.6|7022.9|7020.1|7023.6|7020.8|7022.6|7019.8|12
1626681520000|2021-07-19 07:58:40|7022.6|7019.8|7023.6|7020.8|7024.1|7021.3|7022.6|7019.8|12
1626681530000|2021-07-19 07:58:50|7023.9|7021.1|7022.6|7019.8|7024.1|7021.3|7022.6|7019.8|11
1626681540000|2021-07-19 07:59:00|7022.9|7020.1|7022.6|7019.8|7023.6|7020.8|7022.6|7019.8|17
1626681550000|2021-07-19 07:59:10|7022.1|7019.3|7021.6|7018.8|7022.6|7019.8|7021.6|7018.8|19
1626681560000|2021-07-19 07:59:20|7021.4|7018.6|7021.6|7018.8|7022.4|7019.6|7020.6|7017.8|25
1626681570000|2021-07-19 07:59:30|7021.4|7018.6|7021.6|7018.8|7021.6|7018.8|7020.6|7017.8|20
1626681580000|2021-07-19 07:59:40|7021.8|7019|7024.6|7021.8|7024.6|7021.8|7021.8|7019|24
1626681590000|2021-07-19 07:59:50|7024.1|7021.3|7020.6|7017.8|7024.1|7021.3|7020.6|7017.8|41
1626681600000|2021-07-19 08:00:00|7020.9|7018.1|7020.6|7017.8|7021.1|7018.3|7020.4|7017.6|55
1626681610000|2021-07-19 08:00:10|7019.8|7017|7020.6|7017.8|7021.6|7018.8|7019.8|7017|9
1626681620000|2021-07-19 08:00:20|7020.9|7018.1|7021.3|7018.5|7021.6|7018.8|7020.9|7018.1|9
1626681630000|2021-07-19 08:00:30|7021.1|7018.3|7023.6|7020.8|7023.6|7020.8|7020.6|7017.8|34
1626681640000|2021-07-19 08:00:40|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|7021.6|7018.8|14
1626681650000|2021-07-19 08:00:50|7023.1|7020.3|7022.4|7019.6|7023.1|7020.3|7022.4|7019.6|5
1626681660000|2021-07-19 08:01:00|7021.8|7019|7021.6|7018.8|7022.6|7019.8|7021.6|7018.8|36
1626681670000|2021-07-19 08:01:10|||||||||6
1626681680000|2021-07-19 08:01:20|7022.6|7019.8|7024.6|7021.8|7024.6|7021.8|7022.6|7019.8|25
1626681690000|2021-07-19 08:01:30|7024.4|7021.6|7024.4|7021.6|7024.6|7021.8|7023.4|7020.6|33
1626681700000|2021-07-19 08:01:40|7024.6|7021.8|7028.1|7025.3|7028.6|7025.8|7024.6|7021.8|49
1626681710000|2021-07-19 08:01:50|7028.4|7025.6|7027.4|7024.6|7028.4|7025.6|7026.6|7023.8|18
1626681720000|2021-07-19 08:02:00|7027.6|7024.8|7027.4|7024.6|7028.4|7025.6|7027.4|7024.6|24
1626681730000|2021-07-19 08:02:10|7027.6|7024.8|7027.4|7024.6|7028.6|7025.8|7027.4|7024.6|23
1626681740000|2021-07-19 08:02:20|7027.6|7024.8|7028.6|7025.8|7028.6|7025.8|7027.6|7024.8|8
1626681750000|2021-07-19 08:02:30|7028.1|7025.3|7028.4|7025.6|7028.6|7025.8|7027.6|7024.8|15
1626681760000|2021-07-19 08:02:40|7028.1|7025.3|7029.1|7026.3|7030.1|7027.3|7027.9|7025.1|24
1626681770000|2021-07-19 08:02:50|7028.9|7026.1|7030.4|7027.6|7030.6|7027.8|7028.9|7026.1|18
1626681780000|2021-07-19 08:03:00|7029.8|7027|7029.4|7026.6|7029.8|7027|7028.4|7025.6|56
1626681790000|2021-07-19 08:03:10|7029.6|7026.8|7029.9|7027.1|7031.4|7028.6|7029.4|7026.6|85
1626681800000|2021-07-19 08:03:20|7029.6|7026.8|7028.9|7026.1|7030.4|7027.6|7028.4|7025.6|21
1626681810000|2021-07-19 08:03:30|7029.1|7026.3|7029.1|7026.3|7029.6|7026.8|7029.1|7026.3|1
1626681820000|2021-07-19 08:03:40|7028.9|7026.1|7028.6|7025.8|7028.9|7026.1|7027.6|7024.8|16
1626681830000|2021-07-19 08:03:50|7028.9|7026.1|7028.6|7025.8|7028.9|7026.1|7028.1|7025.3|1
1626681840000|2021-07-19 08:04:00|7028.9|7026.1|7027.1|7024.3|7028.9|7026.1|7027.1|7024.3|10
1626681850000|2021-07-19 08:04:10|7026.6|7023.8|7028.6|7025.8|7028.6|7025.8|7026.4|7023.6|21
1626681860000|2021-07-19 08:04:20|7028.4|7025.6|7027.6|7024.8|7028.6|7025.8|7027.6|7024.8|7
1626681870000|2021-07-19 08:04:30|||||||||8
1626681880000|2021-07-19 08:04:40|||||||||3
1626681890000|2021-07-19 08:04:50|7027.3|7024.5|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|23
1626681900000|2021-07-19 08:05:00|7025.8|7023|7025.6|7022.8|7026.6|7023.8|7025.6|7022.8|14
1626681910000|2021-07-19 08:05:10|7025.8|7023|7025.6|7022.8|7026.3|7023.5|7025.6|7022.8|7
1626681920000|2021-07-19 08:05:20|7025.8|7023|7025.8|7023|7026.6|7023.8|7025.6|7022.8|29
1626681930000|2021-07-19 08:05:30|7025.6|7022.8|7024.8|7022|7025.6|7022.8|7024.6|7021.8|52
1626681940000|2021-07-19 08:05:40|7024.6|7021.8|7026.6|7023.8|7026.6|7023.8|7024.3|7021.5|35
1626681950000|2021-07-19 08:05:50|7026.3|7023.5|7027.6|7024.8|7027.8|7025|7026.3|7023.5|11
1626681960000|2021-07-19 08:06:00|7027.3|7024.5|7026.1|7023.3|7027.6|7024.8|7025.8|7023|25
1626681970000|2021-07-19 08:06:10|7025.8|7023|7025.6|7022.8|7026.3|7023.5|7025.6|7022.8|10
1626681980000|2021-07-19 08:06:20|7025.3|7022.5|7025.6|7022.8|7025.6|7022.8|7024.6|7021.8|8
1626681990000|2021-07-19 08:06:30|7025.3|7022.5|7027.3|7024.5|7027.6|7024.8|7025.3|7022.5|46
1626682000000|2021-07-19 08:06:40|7026.8|7024|7026.6|7023.8|7026.8|7024|7025.6|7022.8|14
1626682010000|2021-07-19 08:06:50|7025.8|7023|7026.6|7023.8|7026.6|7023.8|7025.6|7022.8|4
1626682020000|2021-07-19 08:07:00|7026.8|7024|7026.6|7023.8|7027.8|7025|7026.6|7023.8|14
1626682030000|2021-07-19 08:07:10|7026.1|7023.3|7026.8|7024|7027.6|7024.8|7025.8|7023|33
1626682040000|2021-07-19 08:07:20|7027.1|7024.3|7026.3|7023.5|7027.6|7024.8|7025.6|7022.8|33
1626682050000|2021-07-19 08:07:30|7026.6|7023.8|7025.8|7023|7026.6|7023.8|7024.8|7022|12
1626682060000|2021-07-19 08:07:40|7025.6|7022.8|7023.6|7020.8|7025.8|7023|7023.1|7020.3|49
1626682070000|2021-07-19 08:07:50|7023.8|7021|7022.6|7019.8|7024.6|7021.8|7022.3|7019.5|37
1626682080000|2021-07-19 08:08:00|7023.1|7020.3|7021.6|7018.8|7023.6|7020.8|7019.6|7016.8|121
1626682090000|2021-07-19 08:08:10|7021.8|7019|7021.6|7018.8|7022.6|7019.8|7021.6|7018.8|32
1626682100000|2021-07-19 08:08:20|7021.8|7019|7022.6|7019.8|7022.6|7019.8|7021.6|7018.8|30
1626682110000|2021-07-19 08:08:30|7022.8|7020|7024.3|7021.5|7024.8|7022|7022.8|7020|45
1626682120000|2021-07-19 08:08:40|7024.6|7021.8|7023.6|7020.8|7024.6|7021.8|7023.6|7020.8|4
1626682130000|2021-07-19 08:08:50|7024.1|7021.3|7020.1|7017.3|7024.1|7021.3|7019.8|7017|34
1626682140000|2021-07-19 08:09:00|7019.6|7016.8|7015.3|7012.5|7019.6|7016.8|7015.1|7012.3|138
1626682150000|2021-07-19 08:09:10|7015.1|7012.3|7004.8|7002|7015.6|7012.8|7004.3|7001.5|193
1626682160000|2021-07-19 08:09:20|7004.6|7001.8|7004.6|7001.8|7006.6|7003.8|7003.6|7000.8|112
1626682170000|2021-07-19 08:09:30|7004.3|7001.5|7005.6|7002.8|7007.6|7004.8|7003.8|7001|107
1626682180000|2021-07-19 08:09:40|7005.8|7003|6995.8|6993|7005.8|7003|6994.1|6991.3|263
1626682190000|2021-07-19 08:09:50|6995.1|6992.3|6994.3|6991.5|6995.1|6992.3|6991.1|6988.3|227
1626682200000|2021-07-19 08:10:00|6994.1|6991.3|7000.6|6997.8|7001.6|6998.8|6994.1|6991.3|157
1626682210000|2021-07-19 08:10:10|7000.3|6997.5|7002.6|6999.8|7006.3|7003.5|6999.6|6996.8|228
1626682220000|2021-07-19 08:10:20|7002.8|7000|7006.6|7003.8|7006.6|7003.8|7002.6|6999.8|41
1626682230000|2021-07-19 08:10:30|7006.3|7003.5|7005.6|7002.8|7006.8|7004|7005.6|7002.8|38
1626682240000|2021-07-19 08:10:40|7005.1|7002.3|7005.8|7003|7006.1|7003.3|7004.8|7002|30
1626682250000|2021-07-19 08:10:50|7006.3|7003.5|7004.1|7001.3|7007.1|7004.3|7004.1|7001.3|32
1626682260000|2021-07-19 08:11:00|7003.8|7001|7004.3|7001.5|7006.1|7003.3|7003.8|7001|28
1626682270000|2021-07-19 08:11:10|7004.6|7001.8|7000.3|6997.5|7006.3|7003.5|6999.6|6996.8|151
1626682280000|2021-07-19 08:11:20|7000.6|6997.8|7000.8|6998|7001.1|6998.3|6998.1|6995.3|55
1626682290000|2021-07-19 08:11:30|7001.1|6998.3|7000.8|6998|7002.1|6999.3|7000.1|6997.3|51
1626682300000|2021-07-19 08:11:40|7001.1|6998.3|7000.1|6997.3|7002.1|6999.3|7000.1|6997.3|29
1626682310000|2021-07-19 08:11:50|6999.8|6997|7000.6|6997.8|7001.6|6998.8|6999.1|6996.3|91
1626682320000|2021-07-19 08:12:00|7000.8|6998|7001.6|6998.8|7002.3|6999.5|7000.6|6997.8|27
1626682330000|2021-07-19 08:12:10|7001.3|6998.5|7007.6|7004.8|7008.1|7005.3|7001.3|6998.5|58
1626682340000|2021-07-19 08:12:20|7007.3|7004.5|7003.8|7001|7007.6|7004.8|7003.8|7001|31
1626682350000|2021-07-19 08:12:30|7003.6|7000.8|7003.6|7000.8|7004.6|7001.8|7002.6|6999.8|25
1626682360000|2021-07-19 08:12:40|7003.8|7001|7002.8|7000|7004.8|7002|7002.8|7000|31
1626682370000|2021-07-19 08:12:50|7003.6|7000.8|7001.3|6998.5|7003.6|7000.8|7001.3|6998.5|25
1626682380000|2021-07-19 08:13:00|7001.6|6998.8|7002.6|6999.8|7003.6|7000.8|7001.1|6998.3|49
1626682390000|2021-07-19 08:13:10|7003.1|7000.3|7003.8|7001|7004.1|7001.3|7002.8|7000|18
1626682400000|2021-07-19 08:13:20|7003.6|7000.8|7003.3|7000.5|7004.8|7002|7002.6|6999.8|22
1626682410000|2021-07-19 08:13:30|7003.6|7000.8|6998.1|6995.3|7003.6|7000.8|6997.6|6994.8|90
1626682420000|2021-07-19 08:13:40|6998.3|6995.5|6998.6|6995.8|6998.6|6995.8|6998.1|6995.3|6
1626682430000|2021-07-19 08:13:50|6998.1|6995.3|6998.6|6995.8|7000.6|6997.8|6998.1|6995.3|60
1626682440000|2021-07-19 08:14:00|6997.6|6994.8|6994.6|6991.8|6999.1|6996.3|6994.6|6991.8|59
1626682450000|2021-07-19 08:14:10|6994.3|6991.5|6994.6|6991.8|6995.1|6992.3|6994.1|6991.3|36
1626682460000|2021-07-19 08:14:20|6994.8|6992|6994.6|6991.8|6995.1|6992.3|6994.1|6991.3|46
1626682470000|2021-07-19 08:14:30|6994.1|6991.3|6995.1|6992.3|6996.3|6993.5|6993.8|6991|30
1626682480000|2021-07-19 08:14:40|6995.6|6992.8|6996.1|6993.3|6996.6|6993.8|6995.3|6992.5|55
1626682490000|2021-07-19 08:14:50|6995.8|6993|6995.6|6992.8|6996.6|6993.8|6994.6|6991.8|45
1626682500000|2021-07-19 08:15:00|6996.3|6993.5|6995.6|6992.8|6998.8|6996|6995.6|6992.8|68
1626682510000|2021-07-19 08:15:10|6995.8|6993|6991.1|6988.3|6996.1|6993.3|6990.8|6988|81
1626682520000|2021-07-19 08:15:20|6991.6|6988.8|6991.8|6989|6992.1|6989.3|6989.1|6986.3|114
1626682530000|2021-07-19 08:15:30|6992.1|6989.3|6991.3|6988.5|6992.8|6990|6991.1|6988.3|27
1626682540000|2021-07-19 08:15:40|6991.6|6988.8|6992.1|6989.3|6992.1|6989.3|6991.1|6988.3|39
1626682550000|2021-07-19 08:15:50|6990.5|6987.7|6988.1|6985.3|6990.5|6987.7|6987.8|6985|189
1626682560000|2021-07-19 08:16:00|6988.6|6985.8|6992.3|6989.5|6992.8|6990|6988.6|6985.8|98
1626682570000|2021-07-19 08:16:10|6992.1|6989.3|6991.3|6988.5|6992.6|6989.8|6990.6|6987.8|33
1626682580000|2021-07-19 08:16:20|6991.1|6988.3|6992.1|6989.3|6992.6|6989.8|6990.8|6988|41
1626682590000|2021-07-19 08:16:30|6992.3|6989.5|6997.3|6994.5|6997.6|6994.8|6992.3|6989.5|106
1626682600000|2021-07-19 08:16:40|6997.1|6994.3|6998.6|6995.8|7001.3|6998.5|6997.1|6994.3|168
1626682610000|2021-07-19 08:16:50|6998.8|6996|6997.6|6994.8|6998.8|6996|6997.1|6994.3|17
1626682620000|2021-07-19 08:17:00|6997.3|6994.5|6996.1|6993.3|6997.8|6995|6995.8|6993|35
1626682630000|2021-07-19 08:17:10|6995.8|6993|6996.8|6994|6997.3|6994.5|6995.8|6993|13
1626682640000|2021-07-19 08:17:20|6997.1|6994.3|6994.8|6992|6997.1|6994.3|6994.8|6992|17
1626682650000|2021-07-19 08:17:30|6994.6|6991.8|6991.8|6989|6994.6|6991.8|6991.1|6988.3|64
1626682660000|2021-07-19 08:17:40|6991.6|6988.8|6990.1|6987.3|6991.6|6988.8|6989.5|6986.7|110
1626682670000|2021-07-19 08:17:50|6990.6|6987.8|6992.6|6989.8|6993.1|6990.3|6990.6|6987.8|55
1626682680000|2021-07-19 08:18:00|6992.1|6989.3|6992.6|6989.8|6992.6|6989.8|6991.6|6988.8|56
1626682690000|2021-07-19 08:18:10|6992.1|6989.3|6992.3|6989.5|6992.3|6989.5|6991.6|6988.8|6
1626682700000|2021-07-19 08:18:20|6992.6|6989.8|6993.8|6991|6993.8|6991|6992.1|6989.3|25
1626682710000|2021-07-19 08:18:30|6993.6|6990.8|6993.8|6991|6994.8|6992|6992.1|6989.3|36
1626682720000|2021-07-19 08:18:40|6993.6|6990.8|6994.6|6991.8|6994.6|6991.8|6993.1|6990.3|87
1626682730000|2021-07-19 08:18:50|6994.1|6991.3|6991.6|6988.8|6994.1|6991.3|6991.6|6988.8|69
1626682740000|2021-07-19 08:19:00|6992.6|6989.8|6991.8|6989|6992.8|6990|6990.8|6988|16
1626682750000|2021-07-19 08:19:10|6991.6|6988.8|6990.6|6987.8|6991.6|6988.8|6990.6|6987.8|20
1626682760000|2021-07-19 08:19:20|6990.1|6987.3|6988.6|6985.8|6990.1|6987.3|6987.8|6985|68
1626682770000|2021-07-19 08:19:30|6987.6|6984.8|6987.6|6984.8|6988.6|6985.8|6985.8|6983|129
1626682780000|2021-07-19 08:19:40|6988.3|6985.5|6987.1|6984.3|6988.8|6986|6987.1|6984.3|87
1626682790000|2021-07-19 08:19:50|6986.3|6983.5|6973.1|6970.3|6988.1|6985.3|6972.5|6969.7|634
1626682800000|2021-07-19 08:20:00|6973.3|6970.5|6974.8|6972|6975.1|6972.3|6972.3|6969.5|351
1626682810000|2021-07-19 08:20:10|6974.3|6971.5|6974.3|6971.5|6977.6|6974.8|6974.1|6971.3|142
1626682820000|2021-07-19 08:20:20|6974.8|6972|6971.8|6969|6975.1|6972.3|6971.5|6968.7|82
1626682830000|2021-07-19 08:20:30|6972.1|6969.3|6969.1|6966.3|6972.1|6969.3|6968.3|6965.5|238
1626682840000|2021-07-19 08:20:40|6968.8|6966|6967.1|6964.3|6969.8|6967|6967.1|6964.3|195
1626682850000|2021-07-19 08:20:50|6967.3|6964.5|6967.8|6965|6969.1|6966.3|6967.1|6964.3|122
1626682860000|2021-07-19 08:21:00|6968.1|6965.3|6974.1|6971.3|6976.1|6973.3|6968.1|6965.3|265
1626682870000|2021-07-19 08:21:10|6974.3|6971.5|6976.1|6973.3|6977.1|6974.3|6973.1|6970.3|111
1626682880000|2021-07-19 08:21:20|6976.3|6973.5|6976.1|6973.3|6976.3|6973.5|6974.1|6971.3|113
1626682890000|2021-07-19 08:21:30|6975.8|6973|6972.8|6970|6976.3|6973.5|6972.8|6970|31
1626682900000|2021-07-19 08:21:40|6972.3|6969.5|6968.1|6965.3|6972.3|6969.5|6968.1|6965.3|65
1626682910000|2021-07-19 08:21:50|6968.3|6965.5|6966.1|6963.3|6968.3|6965.5|6964.3|6961.5|375
1626682920000|2021-07-19 08:22:00|6965.5|6962.7|6966.1|6963.3|6966.8|6964|6965.1|6962.3|109
1626682930000|2021-07-19 08:22:10|6966.3|6963.5|6965.1|6962.3|6967.1|6964.3|6964.8|6962|43
1626682940000|2021-07-19 08:22:20|6966.1|6963.3|6966.3|6963.5|6966.3|6963.5|6964.1|6961.3|122
1626682950000|2021-07-19 08:22:30|6966.6|6963.8|6965.1|6962.3|6967.1|6964.3|6964.3|6961.5|88
1626682960000|2021-07-19 08:22:40|6965.8|6963|6965.1|6962.3|6966.1|6963.3|6965.1|6962.3|66
1626682970000|2021-07-19 08:22:50|6964.8|6962|6964.3|6961.5|6965.1|6962.3|6962.3|6959.5|160
1626682980000|2021-07-19 08:23:00|6964.6|6961.8|6960.8|6958|6965.1|6962.3|6960.1|6957.3|144
1626682990000|2021-07-19 08:23:10|6961.1|6958.3|6963.1|6960.3|6966.1|6963.3|6960.1|6957.3|313
1626683000000|2021-07-19 08:23:20|6962.8|6960|6957.3|6954.5|6963.1|6960.3|6957.3|6954.5|261
1626683010000|2021-07-19 08:23:30|6957.1|6954.3|6958.1|6955.3|6959.1|6956.3|6957.1|6954.3|71
1626683020000|2021-07-19 08:23:40|6958.3|6955.5|6958.3|6955.5|6959.8|6957|6958.1|6955.3|77
1626683030000|2021-07-19 08:23:50|6958.1|6955.3|6962.1|6959.3|6962.8|6960|6958.1|6955.3|97
1626683040000|2021-07-19 08:24:00|6962.6|6959.8|6959.1|6956.3|6962.6|6959.8|6957.1|6954.3|97
1626683050000|2021-07-19 08:24:10|6957.8|6955|6960.3|6957.5|6961.3|6958.5|6957.1|6954.3|166
1626683060000|2021-07-19 08:24:20|6959.5|6956.7|6958.1|6955.3|6961.8|6959|6957.3|6954.5|171
1626683070000|2021-07-19 08:24:30|6958.3|6955.5|6959.1|6956.3|6959.8|6957|6957.8|6955|79
1626683080000|2021-07-19 08:24:40|6959.3|6956.5|6958.1|6955.3|6959.3|6956.5|6957.1|6954.3|96
1626683090000|2021-07-19 08:24:50|6958.6|6955.8|6961.3|6958.5|6961.6|6958.8|6958.6|6955.8|73
1626683100000|2021-07-19 08:25:00|6961.1|6958.3|6959.1|6956.3|6964.8|6962|6959.1|6956.3|149
1626683110000|2021-07-19 08:25:10|6959.6|6956.8|6959.1|6956.3|6960.1|6957.3|6959.1|6956.3|48
1626683120000|2021-07-19 08:25:20|6959.3|6956.5|6949.1|6946.3|6959.3|6956.5|6948.1|6945.3|380
1626683130000|2021-07-19 08:25:30|6949.3|6946.5|6957.3|6954.5|6958.1|6955.3|6948.1|6945.3|255
1626683140000|2021-07-19 08:25:40|6957.1|6954.3|6954.1|6951.3|6957.1|6954.3|6954.1|6951.3|88
1626683150000|2021-07-19 08:25:50|6953.8|6951|6952.1|6949.3|6953.8|6951|6952.1|6949.3|36
1626683160000|2021-07-19 08:26:00|6951.8|6949|6950.1|6947.3|6952.1|6949.3|6949.1|6946.3|69
1626683170000|2021-07-19 08:26:10|6950.6|6947.8|6954.1|6951.3|6954.6|6951.8|6950.6|6947.8|81
1626683180000|2021-07-19 08:26:20|6953.3|6950.5|6955.1|6952.3|6955.3|6952.5|6952.1|6949.3|64
1626683190000|2021-07-19 08:26:30|6955.3|6952.5|6956.1|6953.3|6956.3|6953.5|6955.1|6952.3|93
1626683200000|2021-07-19 08:26:40|6955.8|6953|6953.3|6950.5|6955.8|6953|6953.1|6950.3|38
1626683210000|2021-07-19 08:26:50|6953.1|6950.3|6953.3|6950.5|6953.8|6951|6950.3|6947.5|122
1626683220000|2021-07-19 08:27:00|6953.1|6950.3|6956.1|6953.3|6957.1|6954.3|6952.1|6949.3|131
1626683230000|2021-07-19 08:27:10|6956.6|6953.8|6955.1|6952.3|6957.3|6954.5|6954.8|6952|36
1626683240000|2021-07-19 08:27:20|6955.3|6952.5|6955.3|6952.5|6956.1|6953.3|6955.1|6952.3|38
1626683250000|2021-07-19 08:27:30|6955.5|6952.7|6955.1|6952.3|6956.1|6953.3|6955.1|6952.3|15
1626683260000|2021-07-19 08:27:40|6954.6|6951.8|6952.1|6949.3|6954.6|6951.8|6952.1|6949.3|121
1626683270000|2021-07-19 08:27:50|6952.3|6949.5|6954.1|6951.3|6954.1|6951.3|6951.3|6948.5|78
1626683280000|2021-07-19 08:28:00|6955.1|6952.3|6950.3|6947.5|6955.3|6952.5|6948.3|6945.5|253
1626683290000|2021-07-19 08:28:10|6950.1|6947.3|6945.6|6942.8|6950.3|6947.5|6944.8|6942|250
1626683300000|2021-07-19 08:28:20|6945.8|6943|6944.8|6942|6946.1|6943.3|6944.1|6941.3|68
1626683310000|2021-07-19 08:28:30|6945.1|6942.3|6945.3|6942.5|6946.1|6943.3|6944.1|6941.3|77
1626683320000|2021-07-19 08:28:40|6945.1|6942.3|6944.3|6941.5|6945.3|6942.5|6943.3|6940.5|332
1626683330000|2021-07-19 08:28:50|6944.8|6942|6947.1|6944.3|6947.1|6944.3|6943.1|6940.3|58
1626683340000|2021-07-19 08:29:00|6946.5|6943.7|6946.1|6943.3|6946.6|6943.8|6945.5|6942.7|68
1626683350000|2021-07-19 08:29:10|6946|6943.2|6945.5|6942.7|6946.8|6944|6945|6942.2|67
1626683360000|2021-07-19 08:29:20|6945.3|6942.5|6946|6943.2|6946.3|6943.5|6945|6942.2|48
1626683370000|2021-07-19 08:29:30|6945.8|6943|6946.3|6943.5|6946.3|6943.5|6945|6942.2|47
1626683380000|2021-07-19 08:29:40|6946|6943.2|6945.3|6942.5|6946|6943.2|6944.5|6941.7|66
1626683390000|2021-07-19 08:29:50|6945.5|6942.7|6945.8|6943|6946.5|6943.7|6944|6941.2|101
1626683400000|2021-07-19 08:30:00|6981|6978.2|6987|6984.2|6987|6984.2|6981|6978.2|235
1626683410000|2021-07-19 08:30:10|6986.5|6983.7|6984|6981.2|6986.5|6983.7|6982|6979.2|143
1626683420000|2021-07-19 08:30:20|6984.9|6982.1|6984|6981.2|6984.9|6982.1|6983|6980.2|25
1626683430000|2021-07-19 08:30:30|6985|6982.2|6987|6984.2|6987|6984.2|6985|6982.2|47
1626683440000|2021-07-19 08:30:40|6987.9|6985.1|6988|6985.2|6988|6985.2|6986|6983.2|84
1626683450000|2021-07-19 08:30:50|6988.5|6985.7|6986|6983.2|6989|6986.2|6986|6983.2|35
1626683460000|2021-07-19 08:31:00|6985|6982.2|6985|6982.2|6986|6983.2|6983|6980.2|57
1626683470000|2021-07-19 08:31:10|6986|6983.2|6985|6982.2|6986|6983.2|6985|6982.2|23
1626683480000|2021-07-19 08:31:20|6984|6981.2|6984|6981.2|6986|6983.2|6983|6980.2|63
1626683490000|2021-07-19 08:31:30|6985|6982.2|6989|6986.2|6990|6987.2|6983|6980.2|190
1626683500000|2021-07-19 08:31:40|6989.5|6986.7|6992.5|6989.7|6992.5|6989.7|6989|6986.2|105
1626683510000|2021-07-19 08:31:50|6992|6989.2|6991|6988.2|6992.9|6990.1|6991|6988.2|120
1626683520000|2021-07-19 08:32:00|6990|6987.2|6990|6987.2|6990.5|6987.7|6989|6986.2|43
1626683530000|2021-07-19 08:32:10|6989|6986.2|6989.9|6987.1|6990|6987.2|6989|6986.2|20
1626683540000|2021-07-19 08:32:20|6990|6987.2|6989|6986.2|6990|6987.2|6989|6986.2|32
1626683550000|2021-07-19 08:32:30|6988.9|6986.1|6990.9|6988.1|6991|6988.2|6988.9|6986.1|40
1626683560000|2021-07-19 08:32:40|6990|6987.2|6989|6986.2|6990|6987.2|6989|6986.2|14
1626683570000|2021-07-19 08:32:50|6988|6985.2|6988|6985.2|6989.5|6986.7|6986|6983.2|86
1626683580000|2021-07-19 08:33:00|6987.5|6984.7|6987|6984.2|6988|6985.2|6987|6984.2|51
1626683590000|2021-07-19 08:33:10|6987.5|6984.7|6989|6986.2|6990|6987.2|6987.5|6984.7|52
1626683600000|2021-07-19 08:33:20|6988.9|6986.1|6988.9|6986.1|6989.9|6987.1|6988|6985.2|30
1626683610000|2021-07-19 08:33:30|6988|6985.2|6988|6985.2|6988|6985.2|6987|6984.2|18
1626683620000|2021-07-19 08:33:40|6987|6984.2|6987|6984.2|6988|6985.2|6987|6984.2|30
1626683630000|2021-07-19 08:33:50|6986.9|6984.1|6985|6982.2|6987|6984.2|6984|6981.2|177
1626683640000|2021-07-19 08:34:00|6984.5|6981.7|6984|6981.2|6984.5|6981.7|6982.5|6979.7|43
1626683650000|2021-07-19 08:34:10|6985|6982.2|6986|6983.2|6986|6983.2|6984|6981.2|18
1626683660000|2021-07-19 08:34:20|6986.9|6984.1|6988|6985.2|6988|6985.2|6986.9|6984.1|30
1626683670000|2021-07-19 08:34:30|6987|6984.2|6985.5|6982.7|6988|6985.2|6985|6982.2|71
1626683680000|2021-07-19 08:34:40|6985|6982.2|6984|6981.2|6985|6982.2|6983|6980.2|31
1626683690000|2021-07-19 08:34:50|6983|6980.2|6983.5|6980.7|6984|6981.2|6982|6979.2|27
1626683700000|2021-07-19 08:35:00|6983|6980.2|6980|6977.2|6983.9|6981.1|6978|6975.2|177
1626683710000|2021-07-19 08:35:10|6980.5|6977.7|6981|6978.2|6981|6978.2|6980|6977.2|54
1626683720000|2021-07-19 08:35:20|6980.5|6977.7|6977|6974.2|6981|6978.2|6977|6974.2|78
1626683730000|2021-07-19 08:35:30|6978|6975.2|6976|6973.2|6978|6975.2|6976|6973.2|106
1626683740000|2021-07-19 08:35:40|6975.5|6972.7|6976|6973.2|6976|6973.2|6972.9|6970.1|509
1626683750000|2021-07-19 08:35:50|6975|6972.2|6976|6973.2|6977|6974.2|6975|6972.2|71
1626683760000|2021-07-19 08:36:00|6975|6972.2|6976.4|6973.6|6977|6974.2|6975|6972.2|81
1626683770000|2021-07-19 08:36:10|6976|6973.2|6975.4|6972.6|6977|6974.2|6975|6972.2|41
1626683780000|2021-07-19 08:36:20|6975.9|6973.1|6975|6972.2|6976|6973.2|6974|6971.2|31
1626683790000|2021-07-19 08:36:30|6975.9|6973.1|6977|6974.2|6977|6974.2|6975|6972.2|39
1626683800000|2021-07-19 08:36:40|6976.9|6974.1|6975|6972.2|6977|6974.2|6974|6971.2|66
1626683810000|2021-07-19 08:36:50|6974.5|6971.7|6975|6972.2|6976|6973.2|6974.5|6971.7|49
1626683820000|2021-07-19 08:37:00|||||||||16
1626683830000|2021-07-19 08:37:10|6974|6971.2|6974|6971.2|6975|6972.2|6973|6970.2|49
1626683840000|2021-07-19 08:37:20|6974.9|6972.1|6974|6971.2|6974.9|6972.1|6973|6970.2|44
1626683850000|2021-07-19 08:37:30|6973|6970.2|6973|6970.2|6974|6971.2|6973|6970.2|18
1626683860000|2021-07-19 08:37:40|6973.9|6971.1|6977|6974.2|6978|6975.2|6973|6970.2|101
1626683870000|2021-07-19 08:37:50|6976|6973.2|6974|6971.2|6976|6973.2|6974|6971.2|30
1626683880000|2021-07-19 08:38:00|6973|6970.2|6972|6969.2|6973|6970.2|6971.9|6969.1|89
1626683890000|2021-07-19 08:38:10|6972.5|6969.7|6971|6968.2|6973|6970.2|6970|6967.2|229
1626683900000|2021-07-19 08:38:20|6971.9|6969.1|6961|6958.2|6972|6969.2|6960|6957.2|1057
1626683910000|2021-07-19 08:38:30|6959|6956.2|6963|6960.2|6963|6960.2|6958|6955.2|144
1626683920000|2021-07-19 08:38:40|6963.4|6960.6|6960|6957.2|6964|6961.2|6960|6957.2|126
1626683930000|2021-07-19 08:38:50|6960.9|6958.1|6960|6957.2|6962|6959.2|6959|6956.2|73
1626683940000|2021-07-19 08:39:00|6959|6956.2|6962|6959.2|6963|6960.2|6958|6955.2|111
1626683950000|2021-07-19 08:39:10|6962.4|6959.6|6964.4|6961.6|6966|6963.2|6962|6959.2|141
1626683960000|2021-07-19 08:39:20|6964.5|6961.7|6960|6957.2|6965|6962.2|6959.5|6956.7|146
1626683970000|2021-07-19 08:39:30|6959.9|6957.1|6958|6955.2|6960|6957.2|6957.9|6955.1|52
1626683980000|2021-07-19 08:39:40|6958.4|6955.6|6959|6956.2|6961|6958.2|6958.4|6955.6|78
1626683990000|2021-07-19 08:39:50|6958|6955.2|6958|6955.2|6959.5|6956.7|6957|6954.2|103
1626684000000|2021-07-19 08:40:00|6959|6956.2|6950|6947.2|6960|6957.2|6949|6946.2|309
1626684010000|2021-07-19 08:40:10|6950.9|6948.1|6953|6950.2|6953|6950.2|6950|6947.2|126
1626684020000|2021-07-19 08:40:20|6953.9|6951.1|6957.9|6955.1|6957.9|6955.1|6953|6950.2|66
1626684030000|2021-07-19 08:40:30|6957|6954.2|6955.5|6952.7|6957.9|6955.1|6954.9|6952.1|70
1626684040000|2021-07-19 08:40:40|6955|6952.2|6952|6949.2|6955.9|6953.1|6952|6949.2|107
1626684050000|2021-07-19 08:40:50|6951.9|6949.1|6952.9|6950.1|6953|6950.2|6950.9|6948.1|58
1626684060000|2021-07-19 08:41:00|6953|6950.2|6952.9|6950.1|6953|6950.2|6951|6948.2|78
1626684070000|2021-07-19 08:41:10|6952|6949.2|6953.9|6951.1|6953.9|6951.1|6951.9|6949.1|50
1626684080000|2021-07-19 08:41:20|6953|6950.2|6951.9|6949.1|6954.9|6952.1|6951|6948.2|52
1626684090000|2021-07-19 08:41:30|6951|6948.2|6952.9|6950.1|6953|6950.2|6950.4|6947.6|54
1626684100000|2021-07-19 08:41:40|6952.5|6949.7|6953.9|6951.1|6954.9|6952.1|6952.5|6949.7|52
1626684110000|2021-07-19 08:41:50|6954.4|6951.6|6952.9|6950.1|6954.9|6952.1|6952.9|6950.1|94
1626684120000|2021-07-19 08:42:00|6953.4|6950.6|6953.9|6951.1|6954.9|6952.1|6952.9|6950.1|43
1626684130000|2021-07-19 08:42:10|6954.9|6952.1|6952.9|6950.1|6954.9|6952.1|6952.9|6950.1|41
1626684140000|2021-07-19 08:42:20|6953.4|6950.6|6952.4|6949.6|6953.9|6951.1|6950.9|6948.1|46
1626684150000|2021-07-19 08:42:30|6952.9|6950.1|6951.9|6949.1|6952.9|6950.1|6950.9|6948.1|36
1626684160000|2021-07-19 08:42:40|6951.4|6948.6|6950.9|6948.1|6951.9|6949.1|6949.9|6947.1|34
1626684170000|2021-07-19 08:42:50|6950|6947.2|6950.9|6948.1|6952.9|6950.1|6949.9|6947.1|65
1626684180000|2021-07-19 08:43:00|6951|6948.2|6950.9|6948.1|6952|6949.2|6950|6947.2|44
1626684190000|2021-07-19 08:43:10|6950.4|6947.6|6948|6945.2|6950.9|6948.1|6945|6942.2|270
1626684200000|2021-07-19 08:43:20|6949|6946.2|6948|6945.2|6950|6947.2|6947.9|6945.1|98
1626684210000|2021-07-19 08:43:30|6947.9|6945.1|6949.9|6947.1|6950|6947.2|6946|6943.2|120
1626684220000|2021-07-19 08:43:40|6950|6947.2|6948.4|6945.6|6950|6947.2|6945.9|6943.1|55
1626684230000|2021-07-19 08:43:50|6948|6945.2|6945.9|6943.1|6948.9|6946.1|6945.9|6943.1|73
1626684240000|2021-07-19 08:44:00|6946|6943.2|6941.9|6939.1|6946|6943.2|6941|6938.2|174
1626684250000|2021-07-19 08:44:10|6941.4|6938.6|6943.9|6941.1|6943.9|6941.1|6940.9|6938.1|178
1626684260000|2021-07-19 08:44:20|6943.4|6940.6|6942.4|6939.6|6943.4|6940.6|6940.9|6938.1|111
1626684270000|2021-07-19 08:44:30|6941.9|6939.1|6944.9|6942.1|6945.9|6943.1|6939.9|6937.1|232
1626684280000|2021-07-19 08:44:40|6944|6941.2|6949.9|6947.1|6949.9|6947.1|6944|6941.2|102
1626684290000|2021-07-19 08:44:50|6950.9|6948.1|6949.9|6947.1|6951.4|6948.6|6948.9|6946.1|84
1626684300000|2021-07-19 08:45:00|6915.5|6912.7|6908.5|6905.7|6915.5|6912.7|6907.3|6904.5|184
1626684310000|2021-07-19 08:45:10|6908.3|6905.5|6908.5|6905.7|6909.5|6906.7|6907.5|6904.7|46
1626684320000|2021-07-19 08:45:20|6908.3|6905.5|6908.8|6906|6909.8|6907|6907.8|6905|49
1626684330000|2021-07-19 08:45:30|6909.3|6906.5|6908.3|6905.5|6909.3|6906.5|6907.8|6905|26
1626684340000|2021-07-19 08:45:40|6908|6905.2|6910.5|6907.7|6910.8|6908|6907.8|6905|45
1626684350000|2021-07-19 08:45:50|6910.8|6908|6911.5|6908.7|6913.5|6910.7|6910.8|6908|75
1626684360000|2021-07-19 08:46:00|6911.8|6909|6910.8|6908|6911.8|6909|6908.8|6906|56
1626684370000|2021-07-19 08:46:10|6910.5|6907.7|6909.8|6907|6911.5|6908.7|6908|6905.2|75
1626684380000|2021-07-19 08:46:20|6910.3|6907.5|6912|6909.2|6912.5|6909.7|6909.8|6907|18
1626684390000|2021-07-19 08:46:30|6912.3|6909.5|6912.8|6910|6912.8|6910|6912.3|6909.5|9
1626684400000|2021-07-19 08:46:40|6913|6910.2|6913.5|6910.7|6915.8|6913|6912.8|6910|59
1626684410000|2021-07-19 08:46:50|6913.8|6911|6910.8|6908|6914.5|6911.7|6910.8|6908|34
1626684420000|2021-07-19 08:47:00|6911.3|6908.5|6909.5|6906.7|6911.5|6908.7|6909.5|6906.7|48
1626684430000|2021-07-19 08:47:10|6909.8|6907|6908.8|6906|6909.8|6907|6907.8|6905|38
1626684440000|2021-07-19 08:47:20|6908.5|6905.7|6910.8|6908|6911.8|6909|6908.5|6905.7|59
1626684450000|2021-07-19 08:47:30|6910.5|6907.7|6914.5|6911.7|6914.8|6912|6910.5|6907.7|60
1626684460000|2021-07-19 08:47:40|6914.8|6912|6913.8|6911|6915.5|6912.7|6913.5|6910.7|72
1626684470000|2021-07-19 08:47:50|6913.5|6910.7|6914.5|6911.7|6914.8|6912|6912.5|6909.7|41
1626684480000|2021-07-19 08:48:00|6914.8|6912|6913.5|6910.7|6914.8|6912|6911.5|6908.7|41
1626684490000|2021-07-19 08:48:10|6913|6910.2|6913.3|6910.5|6913.5|6910.7|6912.5|6909.7|26
1626684500000|2021-07-19 08:48:20|6913.5|6910.7|6909.5|6906.7|6913.5|6910.7|6908|6905.2|77
1626684510000|2021-07-19 08:48:30|6909.8|6907|6909.8|6907|6910.5|6907.7|6908.8|6906|38
1626684520000|2021-07-19 08:48:40|6910.3|6907.5|6908.8|6906|6910.8|6908|6908.5|6905.7|87
1626684530000|2021-07-19 08:48:50|6909|6906.2|6913.3|6910.5|6913.8|6911|6909|6906.2|94
1626684540000|2021-07-19 08:49:00|6913|6910.2|6911.8|6909|6913|6910.2|6911.5|6908.7|22
1626684550000|2021-07-19 08:49:10|6912.3|6909.5|6913.8|6911|6914.5|6911.7|6912.3|6909.5|43
1626684560000|2021-07-19 08:49:20|6913.5|6910.7|6914.3|6911.5|6914.8|6912|6912.8|6910|22
1626684570000|2021-07-19 08:49:30|6914.5|6911.7|6908.8|6906|6914.8|6912|6908.5|6905.7|62
1626684580000|2021-07-19 08:49:40|6908|6905.2|6911.8|6909|6912|6909.2|6908|6905.2|38
1626684590000|2021-07-19 08:49:50|6911.5|6908.7|6911.8|6909|6912.3|6909.5|6910.5|6907.7|11
1626684600000|2021-07-19 08:50:00|6911.5|6908.7|6906.8|6904|6911.5|6908.7|6906.5|6903.7|65
1626684610000|2021-07-19 08:50:10|6907.5|6904.7|6908.8|6906|6910.3|6907.5|6906.3|6903.5|110
1626684620000|2021-07-19 08:50:20|6909|6906.2|6907.8|6905|6910.5|6907.7|6907.8|6905|35
1626684630000|2021-07-19 08:50:30|6907.5|6904.7|6907.8|6905|6908.8|6906|6907.5|6904.7|26
1626684640000|2021-07-19 08:50:40|6908|6905.2|6908.5|6905.7|6910.5|6907.7|6908|6905.2|25
1626684650000|2021-07-19 08:50:50|6908|6905.2|6908.5|6905.7|6909.8|6907|6907.8|6905|40
1626684660000|2021-07-19 08:51:00|6908.8|6906|6905.8|6903|6908.8|6906|6905.5|6902.7|111
1626684670000|2021-07-19 08:51:10|6905.5|6902.7|6904.8|6902|6905.8|6903|6903.5|6900.7|58
1626684680000|2021-07-19 08:51:20|6905.3|6902.5|6908.5|6905.7|6908.5|6905.7|6904.2|6901.4|84
1626684690000|2021-07-19 08:51:30|6908.8|6906|6911.5|6908.7|6911.5|6908.7|6908.5|6905.7|79
1626684700000|2021-07-19 08:51:40|6911.8|6909|6915.5|6912.7|6915.5|6912.7|6911.8|6909|69
1626684710000|2021-07-19 08:51:50|6915.3|6912.5|6914.5|6911.7|6915.5|6912.7|6913.3|6910.5|132
1626684720000|2021-07-19 08:52:00|6914|6911.2|6904.3|6901.5|6914.5|6911.7|6903.5|6900.7|214
1626684730000|2021-07-19 08:52:10|6904|6901.2|6901.5|6898.7|6906.8|6904|6899.8|6897|244
1626684740000|2021-07-19 08:52:20|6901.8|6899|6903.3|6900.5|6903.5|6900.7|6901.5|6898.7|49
1626684750000|2021-07-19 08:52:30|6903.5|6900.7|6906.5|6903.7|6906.5|6903.7|6903.3|6900.5|56
1626684760000|2021-07-19 08:52:40|6906|6903.2|6909.5|6906.7|6909.5|6906.7|6904.5|6901.7|74
1626684770000|2021-07-19 08:52:50|6909|6906.2|6912.3|6909.5|6912.8|6910|6907.5|6904.7|53
1626684780000|2021-07-19 08:53:00|6912.5|6909.7|6913.5|6910.7|6913.8|6911|6911.5|6908.7|35
1626684790000|2021-07-19 08:53:10|6913.3|6910.5|6914.5|6911.7|6914.5|6911.7|6912.5|6909.7|23
1626684800000|2021-07-19 08:53:20|6913.5|6910.7|6916.5|6913.7|6916.5|6913.7|6913.5|6910.7|61
1626684810000|2021-07-19 08:53:30|6916.3|6913.5|6916.5|6913.7|6917.3|6914.5|6915.3|6912.5|43
1626684820000|2021-07-19 08:53:40|6916.3|6913.5|6916.5|6913.7|6918|6915.2|6916.3|6913.5|94
1626684830000|2021-07-19 08:53:50|6917.5|6914.7|6918.3|6915.5|6918.3|6915.5|6915.5|6912.7|78
1626684840000|2021-07-19 08:54:00|6918.5|6915.7|6916.5|6913.7|6918.5|6915.7|6915.5|6912.7|89
1626684850000|2021-07-19 08:54:10|6916.8|6914|6916.5|6913.7|6917.3|6914.5|6915.5|6912.7|27
1626684860000|2021-07-19 08:54:20|6917|6914.2|6919.5|6916.7|6920.5|6917.7|6917|6914.2|49
1626684870000|2021-07-19 08:54:30|6919.3|6916.5|6918.5|6915.7|6919.3|6916.5|6917.5|6914.7|39
1626684880000|2021-07-19 08:54:40|6918.8|6916|6915.5|6912.7|6918.8|6916|6913.8|6911|94
1626684890000|2021-07-19 08:54:50|6915|6912.2|6915.7|6912.9|6916.3|6913.5|6914.5|6911.7|16
1626684900000|2021-07-19 08:55:00|6915.5|6912.7|6917.5|6914.7|6919.8|6917|6915.5|6912.7|109
1626684910000|2021-07-19 08:55:10|6917.3|6914.5|6916|6913.2|6917.5|6914.7|6915.7|6912.9|63
1626684920000|2021-07-19 08:55:20|6916.3|6913.5|6910.7|6907.9|6916.5|6913.7|6910.5|6907.7|77
1626684930000|2021-07-19 08:55:30|6910.5|6907.7|6913.5|6910.7|6913.7|6910.9|6910.2|6907.4|61
1626684940000|2021-07-19 08:55:40|6913.7|6910.9|6915.5|6912.7|6916.2|6913.4|6913.5|6910.7|51
1626684950000|2021-07-19 08:55:50|6915.7|6912.9|6916.5|6913.7|6917.5|6914.7|6915.5|6912.7|44
1626684960000|2021-07-19 08:56:00|6915.7|6912.9|6916.5|6913.7|6917.5|6914.7|6915.5|6912.7|58
1626684970000|2021-07-19 08:56:10|6916.8|6914|6915.7|6912.9|6917.8|6915|6915.7|6912.9|72
1626684980000|2021-07-19 08:56:20|6915.5|6912.7|6913.2|6910.4|6916.5|6913.7|6913.2|6910.4|39
1626684990000|2021-07-19 08:56:30|6913|6910.2|6909.5|6906.7|6913.5|6910.7|6909.3|6906.5|32
1626685000000|2021-07-19 08:56:40|6909|6906.2|6908.5|6905.7|6911|6908.2|6908.5|6905.7|84
1626685010000|2021-07-19 08:56:50|6908|6905.2|6910.5|6907.7|6910.5|6907.7|6907.5|6904.7|31
1626685020000|2021-07-19 08:57:00|6911.3|6908.5|6911.5|6908.7|6912.5|6909.7|6910.5|6907.7|36
1626685030000|2021-07-19 08:57:10|6911.7|6908.9|6912.5|6909.7|6913.5|6910.7|6911.5|6908.7|10
1626685040000|2021-07-19 08:57:20|6912.2|6909.4|6911.5|6908.7|6912.2|6909.4|6911.5|6908.7|6
1626685050000|2021-07-19 08:57:30|6912|6909.2|6912.5|6909.7|6913.5|6910.7|6912|6909.2|6
1626685060000|2021-07-19 08:57:40|6912.8|6910|6907.5|6904.7|6913.5|6910.7|6907.5|6904.7|40
1626685070000|2021-07-19 08:57:50|6907.2|6904.4|6905.5|6902.7|6907.7|6904.9|6905.5|6902.7|40
1626685080000|2021-07-19 08:58:00|6905.8|6903|6906.3|6903.5|6906.5|6903.7|6904.5|6901.7|41
1626685090000|2021-07-19 08:58:10|6905.7|6902.9|6905.5|6902.7|6906.5|6903.7|6904.5|6901.7|38
1626685100000|2021-07-19 08:58:20|6905|6902.2|6905.5|6902.7|6905.7|6902.9|6903.5|6900.7|87
1626685110000|2021-07-19 08:58:30|6905.7|6902.9|6904.5|6901.7|6905.7|6902.9|6904.3|6901.5|5
1626685120000|2021-07-19 08:58:40|6905|6902.2|6907|6904.2|6907|6904.2|6904.5|6901.7|37
1626685130000|2021-07-19 08:58:50|6907.3|6904.5|6909.5|6906.7|6909.5|6906.7|6907.3|6904.5|56
1626685140000|2021-07-19 08:59:00|6909.3|6906.5|6912|6909.2|6912.5|6909.7|6907.5|6904.7|246
1626685150000|2021-07-19 08:59:10|6914.1|6911.3|6917|6914.2|6920.5|6917.7|6914.1|6911.3|528
1626685160000|2021-07-19 08:59:20|6916.5|6913.7|6921|6918.2|6921.3|6918.5|6916.5|6913.7|170
1626685170000|2021-07-19 08:59:30|6921.5|6918.7|6921|6918.2|6924|6921.2|6921|6918.2|164
1626685180000|2021-07-19 08:59:40|6922|6919.2|6924.8|6922|6925.3|6922.5|6921|6918.2|78
1626685190000|2021-07-19 08:59:50|6925|6922.2|6925.8|6923|6926.8|6924|6924.8|6922|89
1626685200000|2021-07-19 09:00:00|6925.6|6921.6|6922|6919.2|6925.6|6922|6921.8|6919|131
1626685210000|2021-07-19 09:00:10|6922.3|6919.5|6921|6918.2|6922.3|6919.5|6921|6918.2|37
1626685220000|2021-07-19 09:00:20|6921.3|6918.5|6922.8|6920|6922.8|6920|6921.3|6918.5|30
1626685230000|2021-07-19 09:00:30|6922.3|6919.5|6922.8|6920|6923.3|6920.5|6922|6919.2|21
1626685240000|2021-07-19 09:00:40|6922.3|6919.5|6923|6920.2|6923.8|6921|6921|6918.2|83
1626685250000|2021-07-19 09:00:50|6923.3|6920.5|6923.3|6920.5|6923.8|6921|6923|6920.2|23
1626685260000|2021-07-19 09:01:00|6923.5|6920.7|6923|6920.2|6924.5|6921.7|6923|6920.2|47
1626685270000|2021-07-19 09:01:10|6922.8|6920|6922.5|6919.7|6923|6920.2|6921.8|6919|57
1626685280000|2021-07-19 09:01:20|6922.8|6920|6924.5|6921.7|6924.8|6922|6922.5|6919.7|21
1626685290000|2021-07-19 09:01:30|6925.5|6922.7|6924.5|6921.7|6927.1|6924.3|6924.5|6921.7|102
1626685300000|2021-07-19 09:01:40|6924.8|6922|6925.5|6922.7|6925.8|6923|6924.5|6921.7|62
1626685310000|2021-07-19 09:01:50|6925.3|6922.5|6926.8|6924|6927|6924.2|6925|6922.2|37
1626685320000|2021-07-19 09:02:00|6927.3|6924.5|6926.5|6923.7|6927.5|6924.7|6925.5|6922.7|81
1626685330000|2021-07-19 09:02:10|6925.8|6923|6924.5|6921.7|6925.8|6923|6922.8|6920|103
1626685340000|2021-07-19 09:02:20|6924.3|6921.5|6922|6919.2|6924.8|6922|6920.3|6917.5|76
1626685350000|2021-07-19 09:02:30|6921.8|6919|6921|6918.2|6922|6919.2|6919|6916.2|41
1626685360000|2021-07-19 09:02:40|6921.5|6918.7|6921|6918.2|6921.8|6919|6920|6917.2|24
1626685370000|2021-07-19 09:02:50|6920.8|6918|6920.3|6917.5|6921|6918.2|6920|6917.2|12
1626685380000|2021-07-19 09:03:00|6920.5|6917.7|6920|6917.2|6921|6918.2|6919|6916.2|26
1626685390000|2021-07-19 09:03:10|6919.8|6917|6919.3|6916.5|6920|6917.2|6918.8|6916|34
1626685400000|2021-07-19 09:03:20|6919.5|6916.7|6920.3|6917.5|6921|6918.2|6919|6916.2|18
1626685410000|2021-07-19 09:03:30|6920|6917.2|6922|6919.2|6922.8|6920|6920|6917.2|28
1626685420000|2021-07-19 09:03:40|6922.3|6919.5|6925.3|6922.5|6925.3|6922.5|6922.3|6919.5|51
1626685430000|2021-07-19 09:03:50|6925.5|6922.7|6925.3|6922.5|6926|6923.2|6925|6922.2|23
1626685440000|2021-07-19 09:04:00|6925.5|6922.7|6923.8|6921|6925.8|6923|6923|6920.2|76
1626685450000|2021-07-19 09:04:10|6923.5|6920.7|6923.8|6921|6924.3|6921.5|6923|6920.2|19
1626685460000|2021-07-19 09:04:20|6924|6921.2|6923.8|6921|6924.8|6922|6923.5|6920.7|20
1626685470000|2021-07-19 09:04:30|6923.5|6920.7|6925|6922.2|6926|6923.2|6923|6920.2|45
1626685480000|2021-07-19 09:04:40|6925.3|6922.5|6925.8|6923|6927|6924.2|6925|6922.2|14
1626685490000|2021-07-19 09:04:50|6925.5|6922.7|6927|6924.2|6929|6926.2|6925.5|6922.7|106
1626685500000|2021-07-19 09:05:00|6926.8|6924|6928|6925.2|6929|6926.2|6926.3|6923.5|67
1626685510000|2021-07-19 09:05:10|6928.3|6925.5|6928.8|6926|6929.8|6927|6928|6925.2|60
1626685520000|2021-07-19 09:05:20|6929|6926.2|6928.8|6926|6930.8|6928|6928.8|6926|77
1626685530000|2021-07-19 09:05:30|6928|6925.2|6927.8|6925|6928.8|6926|6926.8|6924|50
1626685540000|2021-07-19 09:05:40|6927.3|6924.5|6928|6925.2|6928.8|6926|6927|6924.2|11
1626685550000|2021-07-19 09:05:50|6928.5|6925.7|6928|6925.2|6929.5|6926.7|6927.8|6925|24
1626685560000|2021-07-19 09:06:00|6927.8|6925|6928|6925.2|6928|6925.2|6926|6923.2|32
1626685570000|2021-07-19 09:06:10|6927.3|6924.5|6928.5|6925.7|6929.8|6927|6927|6924.2|39
1626685580000|2021-07-19 09:06:20|6928.8|6926|6930|6927.2|6930|6927.2|6928.8|6926|13
1626685590000|2021-07-19 09:06:30|6929.8|6927|6930|6927.2|6930.8|6928|6929|6926.2|48
1626685600000|2021-07-19 09:06:40|6930.8|6928|6931|6928.2|6932|6929.2|6930|6927.2|54
1626685610000|2021-07-19 09:06:50|6930.5|6927.7|6932|6929.2|6933.5|6930.7|6927|6924.2|221
1626685620000|2021-07-19 09:07:00|6931.8|6929|6932|6929.2|6932|6929.2|6931|6928.2|21
1626685630000|2021-07-19 09:07:10|6932.8|6930|6931.8|6929|6933|6930.2|6931|6928.2|35
1626685640000|2021-07-19 09:07:20|6931.5|6928.7|6931|6928.2|6931.5|6928.7|6928.8|6926|62
1626685650000|2021-07-19 09:07:30|6930.5|6927.7|6930.5|6927.7|6931|6928.2|6928.8|6926|31
1626685660000|2021-07-19 09:07:40|6930|6927.2|6928.8|6926|6930|6927.2|6928.3|6925.5|24
1626685670000|2021-07-19 09:07:50|6929|6926.2|6929.8|6927|6930.3|6927.5|6928|6925.2|34
1626685680000|2021-07-19 09:08:00|6930|6927.2|6932|6929.2|6932.3|6929.5|6930|6927.2|22
1626685690000|2021-07-19 09:08:10|6932.3|6929.5|6932|6929.2|6932.5|6929.7|6931.3|6928.5|13
1626685700000|2021-07-19 09:08:20|6932.3|6929.5|6932|6929.2|6933|6930.2|6932|6929.2|10
1626685710000|2021-07-19 09:08:30|6932.8|6930|6934|6931.2|6934|6931.2|6932|6929.2|59
1626685720000|2021-07-19 09:08:40|6934.3|6931.5|6934|6931.2|6935.3|6932.5|6933.3|6930.5|71
1626685730000|2021-07-19 09:08:50|6934.3|6931.5|6935|6932.2|6935|6932.2|6933|6930.2|51
1626685740000|2021-07-19 09:09:00|6934.3|6931.5|6931.3|6928.5|6934.3|6931.5|6931.3|6928.5|33
1626685750000|2021-07-19 09:09:10|6931|6928.2|6933|6930.2|6933.3|6930.5|6931|6928.2|8
1626685760000|2021-07-19 09:09:20|6933.5|6930.7|6932|6929.2|6934|6931.2|6932|6929.2|33
1626685770000|2021-07-19 09:09:30|6932.3|6929.5|6933.3|6930.5|6933.5|6930.7|6932.3|6929.5|13
1626685780000|2021-07-19 09:09:40|6933.8|6931|6933|6930.2|6934.5|6931.7|6933|6930.2|37
1626685790000|2021-07-19 09:09:50|6933.3|6930.5|6933.3|6930.5|6934|6931.2|6933.3|6930.5|16
1626685800000|2021-07-19 09:10:00|6934|6931.2|6933|6930.2|6934|6931.2|6932.8|6930|31
1626685810000|2021-07-19 09:10:10|6932.3|6929.5|6931.3|6928.5|6932.5|6929.7|6931.3|6928.5|36
1626685820000|2021-07-19 09:10:20|6931|6928.2|6929|6926.2|6932|6929.2|6928|6925.2|82
1626685830000|2021-07-19 09:10:30|6928.8|6926|6927|6924.2|6929|6926.2|6926.8|6924|69
1626685840000|2021-07-19 09:10:40|6926.8|6924|6928|6925.2|6928.3|6925.5|6926.3|6923.5|30
1626685850000|2021-07-19 09:10:50|6928.3|6925.5|6927.3|6924.5|6928.3|6925.5|6926.5|6923.7|38
1626685860000|2021-07-19 09:11:00|6927|6924.2|6927.3|6924.5|6927.3|6924.5|6925|6922.2|107
1626685870000|2021-07-19 09:11:10|6927.5|6924.7|6928.3|6925.5|6928.3|6925.5|6927.3|6924.5|29
1626685880000|2021-07-19 09:11:20|6928|6925.2|6929|6926.2|6929|6926.2|6927.8|6925|20
1626685890000|2021-07-19 09:11:30|6928.3|6925.5|6928|6925.2|6929|6926.2|6927.5|6924.7|23
1626685900000|2021-07-19 09:11:40|6928.3|6925.5|6929|6926.2|6929|6926.2|6927.3|6924.5|51
1626685910000|2021-07-19 09:11:50|6928.3|6925.5|6928|6925.2|6929|6926.2|6928|6925.2|8
1626685920000|2021-07-19 09:12:00|6928.3|6925.5|6927.3|6924.5|6929.3|6926.5|6927.3|6924.5|94
1626685930000|2021-07-19 09:12:10|6927.8|6925|6930|6927.2|6930.3|6927.5|6927.8|6925|42
1626685940000|2021-07-19 09:12:20|6930.3|6927.5|6933.3|6930.5|6933.3|6930.5|6930.3|6927.5|108
1626685950000|2021-07-19 09:12:30|6933|6930.2|6932.3|6929.5|6933.3|6930.5|6931.3|6928.5|113
1626685960000|2021-07-19 09:12:40|6932.5|6929.7|6932|6929.2|6933.3|6930.5|6932|6929.2|26
1626685970000|2021-07-19 09:12:50|6932.3|6929.5|6932|6929.2|6932.3|6929.5|6931.8|6929|7
1626685980000|2021-07-19 09:13:00|6932.3|6929.5|6929.3|6926.5|6932.3|6929.5|6929|6926.2|62
1626685990000|2021-07-19 09:13:10|6928.8|6926|6930.5|6927.7|6931.5|6928.7|6928.8|6926|19
1626686000000|2021-07-19 09:13:20|6931|6928.2|6932.5|6929.7|6932.5|6929.7|6930.5|6927.7|53
1626686010000|2021-07-19 09:13:30|6932.3|6929.5|6932.5|6929.7|6932.5|6929.7|6931.7|6928.9|24
1626686020000|2021-07-19 09:13:40|6932.8|6930|6936.5|6933.7|6936.5|6933.7|6932.5|6929.7|93
1626686030000|2021-07-19 09:13:50|6936|6933.2|6935.5|6932.7|6936|6933.2|6935.3|6932.5|29
1626686040000|2021-07-19 09:14:00|6935.3|6932.5|6936.3|6933.5|6936.5|6933.7|6935|6932.2|22
1626686050000|2021-07-19 09:14:10|6936.5|6933.7|6936.3|6933.5|6937.3|6934.5|6935|6932.2|52
1626686060000|2021-07-19 09:14:20|6936|6933.2|6936|6933.2|6936.5|6933.7|6935.8|6933|17
1626686070000|2021-07-19 09:14:30|6936.3|6933.5|6936.5|6933.7|6937.3|6934.5|6935.7|6932.9|40
1626686080000|2021-07-19 09:14:40|6936.3|6933.5|6937.3|6934.5|6937.3|6934.5|6936|6933.2|13
1626686090000|2021-07-19 09:14:50|6937|6934.2|6936.5|6933.7|6937.3|6934.5|6936.3|6933.5|9
1626686100000|2021-07-19 09:15:00|6936.3|6933.5|6928.3|6925.5|6936.3|6933.5|6927.5|6924.7|58
1626686110000|2021-07-19 09:15:10|6928.5|6925.7|6928.5|6925.7|6929.3|6926.5|6928.3|6925.5|28
1626686120000|2021-07-19 09:15:20|6928.3|6925.5|6930.3|6927.5|6930.5|6927.7|6927.5|6924.7|30
1626686130000|2021-07-19 09:15:30|6930.5|6927.7|6929.5|6926.7|6930.5|6927.7|6929.3|6926.5|21
1626686140000|2021-07-19 09:15:40|6930|6927.2|6931|6928.2|6931.8|6929|6930|6927.2|108
1626686150000|2021-07-19 09:15:50|6931.2|6928.4|6932|6929.2|6932.2|6929.4|6931|6928.2|15
1626686160000|2021-07-19 09:16:00|6932.2|6929.4|6929.7|6926.9|6932.2|6929.4|6928|6925.2|55
1626686170000|2021-07-19 09:16:10|6929.5|6926.7|6929.2|6926.4|6930.2|6927.4|6929.2|6926.4|15
1626686180000|2021-07-19 09:16:20|6929|6926.2|6926.2|6923.4|6929.2|6926.4|6926.2|6923.4|29
1626686190000|2021-07-19 09:16:30|6926.5|6923.7|6927|6924.2|6928.5|6925.7|6926.2|6923.4|24
1626686200000|2021-07-19 09:16:40|6927.2|6924.4|6926.2|6923.4|6928.7|6925.9|6926.2|6923.4|52
1626686210000|2021-07-19 09:16:50|6926.5|6923.7|6928.2|6925.4|6928.2|6925.4|6926.5|6923.7|22
1626686220000|2021-07-19 09:17:00|6927.7|6924.9|6926.2|6923.4|6927.7|6924.9|6925.7|6922.9|23
1626686230000|2021-07-19 09:17:10|6926.5|6923.7|6926.5|6923.7|6927|6924.2|6925.7|6922.9|22
1626686240000|2021-07-19 09:17:20|6926.2|6923.4|6929.7|6926.9|6929.7|6926.9|6926|6923.2|36
1626686250000|2021-07-19 09:17:30|6929.5|6926.7|6932.2|6929.4|6932.2|6929.4|6929|6926.2|22
1626686260000|2021-07-19 09:17:40|6932|6929.2|6929.7|6926.9|6932|6929.2|6929.5|6926.7|35
1626686270000|2021-07-19 09:17:50|6930|6927.2|6931|6928.2|6931.5|6928.7|6929.5|6926.7|20
1626686280000|2021-07-19 09:18:00|6930.5|6927.7|6931.5|6928.7|6933.5|6930.7|6930.5|6927.7|41
1626686290000|2021-07-19 09:18:10|6930.5|6927.7|6933|6930.2|6933.2|6930.4|6930.5|6927.7|29
1626686300000|2021-07-19 09:18:20|6933.2|6930.4|6932.5|6929.7|6933.2|6930.4|6931.5|6928.7|17
1626686310000|2021-07-19 09:18:30|6932.2|6929.4|6932.5|6929.7|6933.5|6930.7|6932.2|6929.4|15
1626686320000|2021-07-19 09:18:40|6932.2|6929.4|6931.2|6928.4|6932.5|6929.7|6930.5|6927.7|23
1626686330000|2021-07-19 09:18:50|6931.5|6928.7|6930.5|6927.7|6932.2|6929.4|6930.5|6927.7|22
1626686340000|2021-07-19 09:19:00|6930.7|6927.9|6931.5|6928.7|6931.5|6928.7|6930.5|6927.7|10
1626686350000|2021-07-19 09:19:10|6932.5|6929.7|6932.2|6929.4|6934.7|6931.9|6932.2|6929.4|56
1626686360000|2021-07-19 09:19:20|6931.7|6928.9|6932.5|6929.7|6933|6930.2|6931.5|6928.7|15
1626686370000|2021-07-19 09:19:30|6932.2|6929.4|6931.5|6928.7|6932.5|6929.7|6930.5|6927.7|14
1626686380000|2021-07-19 09:19:40|6932.2|6929.4|6932.5|6929.7|6932.5|6929.7|6931.5|6928.7|13
1626686390000|2021-07-19 09:19:50|6933|6930.2|6933.2|6930.4|6933.2|6930.4|6931.5|6928.7|22
1626686400000|2021-07-19 09:20:00|6933.5|6930.7|6932|6929.2|6934.7|6931.9|6931.7|6928.9|43
1626686410000|2021-07-19 09:20:10|6932.2|6929.4|6931.2|6928.4|6932.7|6929.9|6930.5|6927.7|47
1626686420000|2021-07-19 09:20:20|6931.5|6928.7|6931.2|6928.4|6932.2|6929.4|6931|6928.2|14
1626686430000|2021-07-19 09:20:30|6931|6928.2|6931|6928.2|6932.2|6929.4|6931|6928.2|26
1626686440000|2021-07-19 09:20:40|6930.7|6927.9|6930.5|6927.7|6931.5|6928.7|6930.2|6927.4|21
1626686450000|2021-07-19 09:20:50|6930.2|6927.4|6930.2|6927.4|6932.5|6929.7|6930|6927.2|45
1626686460000|2021-07-19 09:21:00|6930.5|6927.7|6929.5|6926.7|6930.5|6927.7|6928.7|6925.9|48
1626686470000|2021-07-19 09:21:10|6929.7|6926.9|6928.7|6925.9|6930.2|6927.4|6928.2|6925.4|17
1626686480000|2021-07-19 09:21:20|6929|6926.2|6928.7|6925.9|6930.5|6927.7|6928.7|6925.9|28
1626686490000|2021-07-19 09:21:30|6928.5|6925.7|6928.7|6925.9|6929|6926.2|6928.2|6925.4|23
1626686500000|2021-07-19 09:21:40|6929|6926.2|6927|6924.2|6929.8|6927|6927|6924.2|29
1626686510000|2021-07-19 09:21:50|6927.2|6924.4|6928.2|6925.4|6928.2|6925.4|6927|6924.2|6
1626686520000|2021-07-19 09:22:00|6927.7|6924.9|6929|6926.2|6929.5|6926.7|6927.2|6924.4|13
1626686530000|2021-07-19 09:22:10|6929.8|6927|6930|6927.2|6931|6928.2|6929.8|6927|19
1626686540000|2021-07-19 09:22:20|6929.5|6926.7|6929|6926.2|6930|6927.2|6927|6924.2|18
1626686550000|2021-07-19 09:22:30|6929.5|6926.7|6931|6928.2|6931|6928.2|6929.5|6926.7|15
1626686560000|2021-07-19 09:22:40|6931.2|6928.4|6931|6928.2|6931.2|6928.4|6930|6927.2|18
1626686570000|2021-07-19 09:22:50|6930.7|6927.9|6932.2|6929.4|6932.2|6929.4|6930.7|6927.9|10
1626686580000|2021-07-19 09:23:00|6932.5|6929.7|6934.2|6931.4|6934.5|6931.7|6932.5|6929.7|35
1626686590000|2021-07-19 09:23:10|6934|6931.2|6932.5|6929.7|6935|6932.2|6932.5|6929.7|28
1626686600000|2021-07-19 09:23:20|6932|6929.2|6932.2|6929.4|6932.2|6929.4|6931|6928.2|36
1626686610000|2021-07-19 09:23:30|6932.5|6929.7|6932.2|6929.4|6932.5|6929.7|6931|6928.2|82
1626686620000|2021-07-19 09:23:40|6932|6929.2|6932.2|6929.4|6933.2|6930.4|6932|6929.2|19
1626686630000|2021-07-19 09:23:50|6932|6929.2|6933|6930.2|6933|6930.2|6932|6929.2|2
1626686640000|2021-07-19 09:24:00|6932.7|6929.9|6933|6930.2|6934.2|6931.4|6932.5|6929.7|20
1626686650000|2021-07-19 09:24:10|6933.2|6930.4|6933|6930.2|6934|6931.2|6933|6930.2|19
1626686660000|2021-07-19 09:24:20|6932.5|6929.7|6931|6928.2|6932.5|6929.7|6930.2|6927.4|24
1626686670000|2021-07-19 09:24:30|6931.2|6928.4|6933|6930.2|6933|6930.2|6931.2|6928.4|10
1626686680000|2021-07-19 09:24:40|6932.7|6929.9|6934.2|6931.4|6934.2|6931.4|6932.7|6929.9|6
1626686690000|2021-07-19 09:24:50|6934.8|6932|6935|6932.2|6935|6932.2|6934|6931.2|49
1626686700000|2021-07-19 09:25:00|6934|6931.2|6935|6932.2|6935|6932.2|6934|6931.2|24
1626686710000|2021-07-19 09:25:10|6934.5|6931.7|6937|6934.2|6939|6936.2|6934.2|6931.4|68
1626686720000|2021-07-19 09:25:20|6936.7|6933.9|6935.5|6932.7|6936.7|6933.9|6935|6932.2|44
1626686730000|2021-07-19 09:25:30|6935|6932.2|6935|6932.2|6937|6934.2|6935|6932.2|43
1626686740000|2021-07-19 09:25:40|6935.5|6932.7|6935.2|6932.4|6936|6933.2|6935.2|6932.4|6
1626686750000|2021-07-19 09:25:50|6935|6932.2|6935|6932.2|6935|6932.2|6934.2|6931.4|20
1626686760000|2021-07-19 09:26:00|6935.5|6932.7|6935.2|6932.4|6936.2|6933.4|6935|6932.2|36
1626686770000|2021-07-19 09:26:10|6935.5|6932.7|6937.2|6934.4|6937.2|6934.4|6935|6932.2|25
1626686780000|2021-07-19 09:26:20|6937.8|6935|6936.2|6933.4|6938|6935.2|6936.2|6933.4|23
1626686790000|2021-07-19 09:26:30|6936|6933.2|6936.2|6933.4|6937|6934.2|6936|6933.2|8
1626686800000|2021-07-19 09:26:40|6936|6933.2|6933.5|6930.7|6936.2|6933.4|6933.5|6930.7|46
1626686810000|2021-07-19 09:26:50|6934.2|6931.4|6935.2|6932.4|6935.5|6932.7|6933.7|6930.9|14
1626686820000|2021-07-19 09:27:00|6935.5|6932.7|6937.7|6934.9|6938.2|6935.4|6935.5|6932.7|49
1626686830000|2021-07-19 09:27:10|6938|6935.2|6936.2|6933.4|6939.2|6936.4|6936.2|6933.4|34
1626686840000|2021-07-19 09:27:20|6936.5|6933.7|6936.2|6933.4|6937|6934.2|6935.5|6932.7|14
1626686850000|2021-07-19 09:27:30|6936.7|6933.9|6937.7|6934.9|6938|6935.2|6936.7|6933.9|22
1626686860000|2021-07-19 09:27:40|6938|6935.2|6939|6936.2|6940.2|6937.4|6938|6935.2|88
1626686870000|2021-07-19 09:27:50|6938.5|6935.7|6938.2|6935.4|6939.2|6936.4|6938|6935.2|25
1626686880000|2021-07-19 09:28:00|6938.8|6936|6938.7|6935.9|6940.2|6937.4|6938.7|6935.9|50
1626686890000|2021-07-19 09:28:10|6938.5|6935.7|6939|6936.2|6939|6936.2|6938.2|6935.4|23
1626686900000|2021-07-19 09:28:20|6938.7|6935.9|6939.2|6936.4|6940.7|6937.9|6938.2|6935.4|46
1626686910000|2021-07-19 09:28:30|6939|6936.2|6939.2|6936.4|6939.2|6936.4|6938.5|6935.7|24
1626686920000|2021-07-19 09:28:40|6939.5|6936.7|6940.5|6937.7|6940.5|6937.7|6939.5|6936.7|8
1626686930000|2021-07-19 09:28:50|6941|6938.2|6939.2|6936.4|6941.5|6938.7|6938.7|6935.9|32
1626686940000|2021-07-19 09:29:00|6939|6936.2|6940.5|6937.7|6940.5|6937.7|6938.5|6935.7|18
1626686950000|2021-07-19 09:29:10|6940|6937.2|6940|6937.2|6940.5|6937.7|6939.5|6936.7|28
1626686960000|2021-07-19 09:29:20|6940.2|6937.4|6942.2|6939.4|6943.2|6940.4|6939.7|6936.9|46
1626686970000|2021-07-19 09:29:30|6942.5|6939.7|6942.2|6939.4|6944|6941.2|6942.2|6939.4|95
1626686980000|2021-07-19 09:29:40|6942.7|6939.9|6943.5|6940.7|6944.5|6941.7|6942.5|6939.7|27
1626686990000|2021-07-19 09:29:50|6943.7|6940.9|6941.7|6938.9|6943.7|6940.9|6941.5|6938.7|88
1626687000000|2021-07-19 09:30:00|6976.4|6973.6|6975.9|6973.1|6976.9|6974.1|6974.9|6972.1|60
1626687010000|2021-07-19 09:30:10|6975.4|6972.6|6974.9|6972.1|6975.4|6972.6|6974.9|6972.1|12
1626687020000|2021-07-19 09:30:20|6974.4|6971.6|6975.9|6973.1|6975.9|6973.1|6973.9|6971.1|25
1626687030000|2021-07-19 09:30:30|6975.4|6972.6|6978.9|6976.1|6978.9|6976.1|6974.9|6972.1|24
1626687040000|2021-07-19 09:30:40|6977.9|6975.1|6979.4|6976.6|6979.9|6977.1|6977.9|6975.1|36
1626687050000|2021-07-19 09:30:50|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|6978.9|6976.1|25
1626687060000|2021-07-19 09:31:00|6979.4|6976.6|6977.9|6975.1|6979.9|6977.1|6977.4|6974.6|30
1626687070000|2021-07-19 09:31:10|6978.4|6975.6|6978.9|6976.1|6979.9|6977.1|6978.4|6975.6|24
1626687080000|2021-07-19 09:31:20|6979.9|6977.1|6979.9|6977.1|6980.8|6978|6978.9|6976.1|180
1626687090000|2021-07-19 09:31:30|6978.9|6976.1|6979.4|6976.6|6979.9|6977.1|6978.9|6976.1|18
1626687100000|2021-07-19 09:31:40|6978.9|6976.1|6979.9|6977.1|6979.9|6977.1|6978.9|6976.1|13
1626687110000|2021-07-19 09:31:50|6979.4|6976.6|6980.4|6977.6|6980.9|6978.1|6979.4|6976.6|23
1626687120000|2021-07-19 09:32:00|6980.9|6978.1|6980.9|6978.1|6982.9|6980.1|6980.9|6978.1|108
1626687130000|2021-07-19 09:32:10|6981.9|6979.1|6981.4|6978.6|6981.9|6979.1|6980.9|6978.1|32
1626687140000|2021-07-19 09:32:20|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|4
1626687150000|2021-07-19 09:32:30|6979.9|6977.1|6981.9|6979.1|6981.9|6979.1|6979.9|6977.1|43
1626687160000|2021-07-19 09:32:40|6982.4|6979.6|6982.9|6980.1|6982.9|6980.1|6981.9|6979.1|46
1626687170000|2021-07-19 09:32:50|6982.4|6979.6|6983.9|6981.1|6984.9|6982.1|6982.4|6979.6|73
1626687180000|2021-07-19 09:33:00|6985.9|6983.1|6987.8|6985|6988.9|6986.1|6984.9|6982.1|233
1626687190000|2021-07-19 09:33:10|6987.9|6985.1|6988.9|6986.1|6988.9|6986.1|6987.8|6985|63
1626687200000|2021-07-19 09:33:20|6988.8|6986|6989.9|6987.1|6990.9|6988.1|6988.8|6986|102
1626687210000|2021-07-19 09:33:30|6989.8|6987|6990.9|6988.1|6991.9|6989.1|6989.8|6987|60
1626687220000|2021-07-19 09:33:40|6989.9|6987.1|6987.9|6985.1|6990.8|6988|6986.9|6984.1|141
1626687230000|2021-07-19 09:33:50|6988.8|6986|6989.9|6987.1|6989.9|6987.1|6988.8|6986|123
1626687240000|2021-07-19 09:34:00|6988.9|6986.1|6988.9|6986.1|6988.9|6986.1|6986.9|6984.1|104
1626687250000|2021-07-19 09:34:10|6988.8|6986|6988.9|6986.1|6988.9|6986.1|6987.9|6985.1|21
1626687260000|2021-07-19 09:34:20|6987.9|6985.1|6988.9|6986.1|6988.9|6986.1|6987.9|6985.1|18
1626687270000|2021-07-19 09:34:30|6989.4|6986.6|6987.9|6985.1|6989.9|6987.1|6987.4|6984.6|29
1626687280000|2021-07-19 09:34:40|6987.4|6984.6|6988.9|6986.1|6988.9|6986.1|6987.4|6984.6|25
1626687290000|2021-07-19 09:34:50|6989.8|6987|6988.9|6986.1|6989.9|6987.1|6988.9|6986.1|12
1626687300000|2021-07-19 09:35:00|6988.4|6985.6|6992.9|6990.1|6992.9|6990.1|6987.9|6985.1|65
1626687310000|2021-07-19 09:35:10|6991.9|6989.1|6991.9|6989.1|6992.9|6990.1|6990.9|6988.1|46
1626687320000|2021-07-19 09:35:20|6990.9|6988.1|6990.4|6987.6|6992.4|6989.6|6989.9|6987.1|24
1626687330000|2021-07-19 09:35:30|6989.9|6987.1|6991.4|6988.6|6991.4|6988.6|6989.9|6987.1|9
1626687340000|2021-07-19 09:35:40|6990.9|6988.1|6990.9|6988.1|6990.9|6988.1|6989.9|6987.1|19
1626687350000|2021-07-19 09:35:50|6990.4|6987.6|6988.9|6986.1|6990.4|6987.6|6988.9|6986.1|15
1626687360000|2021-07-19 09:36:00|6987.9|6985.1|6986.9|6984.1|6988.4|6985.6|6986.9|6984.1|65
1626687370000|2021-07-19 09:36:10|6987.4|6984.6|6987.9|6985.1|6987.9|6985.1|6987.4|6984.6|13
1626687380000|2021-07-19 09:36:20|6988.9|6986.1|6987.9|6985.1|6988.9|6986.1|6987.9|6985.1|16
1626687390000|2021-07-19 09:36:30|6987.4|6984.6|6986.9|6984.1|6988.9|6986.1|6986.9|6984.1|22
1626687400000|2021-07-19 09:36:40|6986.8|6984|6986.8|6984|6986.9|6984.1|6985.9|6983.1|41
1626687410000|2021-07-19 09:36:50|6985.9|6983.1|6987.4|6984.6|6987.9|6985.1|6985.9|6983.1|80
1626687420000|2021-07-19 09:37:00|6987.9|6985.1|6985.9|6983.1|6987.9|6985.1|6985.9|6983.1|37
1626687430000|2021-07-19 09:37:10|6984.9|6982.1|6987.9|6985.1|6987.9|6985.1|6984.9|6982.1|55
1626687440000|2021-07-19 09:37:20|||||||||7
1626687450000|2021-07-19 09:37:30|6987.4|6984.6|6986.9|6984.1|6987.9|6985.1|6986.4|6983.6|35
1626687460000|2021-07-19 09:37:40|6987.9|6985.1|6986.9|6984.1|6987.9|6985.1|6985.9|6983.1|38
1626687470000|2021-07-19 09:37:50|6987.4|6984.6|6986.9|6984.1|6987.8|6985|6985.9|6983.1|13
1626687480000|2021-07-19 09:38:00|6986.4|6983.6|6986.9|6984.1|6986.9|6984.1|6985.9|6983.1|27
1626687490000|2021-07-19 09:38:10|6987.3|6984.5|6987.9|6985.1|6988.4|6985.6|6987.3|6984.5|21
1626687500000|2021-07-19 09:38:20|6987.4|6984.6|6988.9|6986.1|6989.9|6987.1|6986.9|6984.1|65
1626687510000|2021-07-19 09:38:30|6989.8|6987|6988.9|6986.1|6989.9|6987.1|6988.8|6986|12
1626687520000|2021-07-19 09:38:40|6988.8|6986|6988.9|6986.1|6988.9|6986.1|6988.8|6986|4
1626687530000|2021-07-19 09:38:50|6987.9|6985.1|6988.9|6986.1|6988.9|6986.1|6987.9|6985.1|13
1626687540000|2021-07-19 09:39:00|6988.4|6985.6|6987.9|6985.1|6988.9|6986.1|6987.9|6985.1|20
1626687550000|2021-07-19 09:39:10|6987.8|6985|6988.9|6986.1|6988.9|6986.1|6987.8|6985|10
1626687560000|2021-07-19 09:39:20|6988.8|6986|6989.9|6987.1|6989.9|6987.1|6988.8|6986|21
1626687570000|2021-07-19 09:39:30|6990.8|6988|6990.9|6988.1|6990.9|6988.1|6990.8|6988|17
1626687580000|2021-07-19 09:39:40|6991.3|6988.5|6990.9|6988.1|6991.9|6989.1|6990.9|6988.1|28
1626687590000|2021-07-19 09:39:50|6990.8|6988|6990.8|6988|6991.9|6989.1|6990.8|6988|33
1626687600000|2021-07-19 09:40:00|6990.9|6988.1|6988.9|6986.1|6990.9|6988.1|6988.9|6986.1|16
1626687610000|2021-07-19 09:40:10|6988.4|6985.6|6987.9|6985.1|6988.9|6986.1|6987.9|6985.1|10
1626687620000|2021-07-19 09:40:20|6988.8|6986|6988.9|6986.1|6989.9|6987.1|6988.8|6986|12
1626687630000|2021-07-19 09:40:30|6990.9|6988.1|6990.9|6988.1|6991.3|6988.5|6989.9|6987.1|44
1626687640000|2021-07-19 09:40:40|6990.4|6987.6|6990.8|6988|6990.9|6988.1|6990.4|6987.6|13
1626687650000|2021-07-19 09:40:50|6989.9|6987.1|6990.8|6988|6990.8|6988|6989.9|6987.1|14
1626687660000|2021-07-19 09:41:00|6990.3|6987.5|6991.8|6989|6991.8|6989|6989.9|6987.1|19
1626687670000|2021-07-19 09:41:10|6991.9|6989.1|6990.8|6988|6992.8|6990|6990.8|6988|26
1626687680000|2021-07-19 09:41:20|6991.3|6988.5|6990.8|6988|6991.3|6988.5|6990.8|6988|15
1626687690000|2021-07-19 09:41:30|6990.9|6988.1|6991.8|6989|6991.9|6989.1|6990.8|6988|8
1626687700000|2021-07-19 09:41:40|6991.9|6989.1|6992.8|6990|6992.9|6990.1|6991.8|6989|20
1626687710000|2021-07-19 09:41:50|6992.9|6990.1|6993.9|6991.1|6993.9|6991.1|6992.8|6990|57
1626687720000|2021-07-19 09:42:00|6994.3|6991.5|6993.8|6991|6994.9|6992.1|6992.9|6990.1|91
1626687730000|2021-07-19 09:42:10|6993.9|6991.1|6994.8|6992|6994.9|6992.1|6993.8|6991|16
1626687740000|2021-07-19 09:42:20|6994.9|6992.1|6992.8|6990|6994.9|6992.1|6991.9|6989.1|146
1626687750000|2021-07-19 09:42:30|6992.3|6989.5|6992.8|6990|6992.9|6990.1|6991.9|6989.1|9
1626687760000|2021-07-19 09:42:40|6992.9|6990.1|6993.8|6991|6993.8|6991|6992.8|6990|18
1626687770000|2021-07-19 09:42:50|6993.9|6991.1|6993.9|6991.1|6993.9|6991.1|6992.9|6990.1|51
1626687780000|2021-07-19 09:43:00|6993.8|6991|6992.9|6990.1|6993.9|6991.1|6992.8|6990|34
1626687790000|2021-07-19 09:43:10|6992.8|6990|6993.9|6991.1|6993.9|6991.1|6991.9|6989.1|35
1626687800000|2021-07-19 09:43:20|6993.8|6991|6992.8|6990|6993.9|6991.1|6992.8|6990|19
1626687810000|2021-07-19 09:43:30|6992.9|6990.1|6992.8|6990|6992.9|6990.1|6992.8|6990|1
1626687820000|2021-07-19 09:43:40|6992.9|6990.1|6993.8|6991|6993.9|6991.1|6992.9|6990.1|155
1626687830000|2021-07-19 09:43:50|6993.9|6991.1|6991.9|6989.1|6993.9|6991.1|6990.9|6988.1|57
1626687840000|2021-07-19 09:44:00|6990.9|6988.1|6991.4|6988.6|6991.9|6989.1|6990.9|6988.1|118
1626687850000|2021-07-19 09:44:10|6990.9|6988.1|6989.9|6987.1|6990.9|6988.1|6988.9|6986.1|35
1626687860000|2021-07-19 09:44:20|6989.4|6986.6|6989.9|6987.1|6989.9|6987.1|6988.9|6986.1|48
1626687870000|2021-07-19 09:44:30|6989.4|6986.6|6986.9|6984.1|6989.4|6986.6|6986.9|6984.1|32
1626687880000|2021-07-19 09:44:40|6985.9|6983.1|6986.9|6984.1|6986.9|6984.1|6985.9|6983.1|22
1626687890000|2021-07-19 09:44:50|6985.9|6983.1|6983.9|6981.1|6986.9|6984.1|6982.9|6980.1|110
1626687900000|2021-07-19 09:45:00|6949.7|6946.9|6951.9|6949.1|6952.2|6949.4|6949.7|6946.9|65
1626687910000|2021-07-19 09:45:10|6951.4|6948.6|6950.2|6947.4|6951.9|6949.1|6950.2|6947.4|323
1626687920000|2021-07-19 09:45:20|6949.9|6947.1|6948.2|6945.4|6949.9|6947.1|6948.2|6945.4|63
1626687930000|2021-07-19 09:45:30|6947.2|6944.4|6947.2|6944.4|6948.2|6945.4|6946.2|6943.4|74
1626687940000|2021-07-19 09:45:40|6946.2|6943.4|6947.2|6944.4|6947.9|6945.1|6945.2|6942.4|59
1626687950000|2021-07-19 09:45:50|6946.9|6944.1|6947.2|6944.4|6947.2|6944.4|6946.2|6943.4|13
1626687960000|2021-07-19 09:46:00|6947.9|6945.1|6948.2|6945.4|6949.2|6946.4|6947.2|6944.4|66
1626687970000|2021-07-19 09:46:10|6947.9|6945.1|6948.7|6945.9|6948.9|6946.1|6947.4|6944.6|20
1626687980000|2021-07-19 09:46:20|6948.4|6945.6|6947.9|6945.1|6948.4|6945.6|6947.9|6945.1|1
1626687990000|2021-07-19 09:46:30|6947.7|6944.9|6947.7|6944.9|6947.9|6945.1|6946.9|6944.1|63
1626688000000|2021-07-19 09:46:40|6947.9|6945.1|6945.9|6943.1|6947.9|6945.1|6945.9|6943.1|18
1626688010000|2021-07-19 09:46:50|6945.4|6942.6|6944.9|6942.1|6945.9|6943.1|6944.2|6941.4|46
1626688020000|2021-07-19 09:47:00|6944.2|6941.4|6942.2|6939.4|6945.2|6942.4|6941.9|6939.1|72
1626688030000|2021-07-19 09:47:10|6942.9|6940.1|6941.9|6939.1|6943.2|6940.4|6941.4|6938.6|43
1626688040000|2021-07-19 09:47:20|6942.2|6939.4|6944.2|6941.4|6945.2|6942.4|6942.2|6939.4|37
1626688050000|2021-07-19 09:47:30|6943.9|6941.1|6942.9|6940.1|6943.9|6941.1|6942.7|6939.9|15
1626688060000|2021-07-19 09:47:40|6943.2|6940.4|6943.9|6941.1|6943.9|6941.1|6943.2|6940.4|10
1626688070000|2021-07-19 09:47:50|6943.4|6940.6|6943.7|6940.9|6943.9|6941.1|6942.9|6940.1|13
1626688080000|2021-07-19 09:48:00|6943.2|6940.4|6942.4|6939.6|6943.7|6940.9|6942.2|6939.4|7
1626688090000|2021-07-19 09:48:10|6942.7|6939.9|6942.4|6939.6|6942.7|6939.9|6941.9|6939.1|5
1626688100000|2021-07-19 09:48:20|6942.2|6939.4|6940.2|6937.4|6942.4|6939.6|6939.9|6937.1|67
1626688110000|2021-07-19 09:48:30|6939.9|6937.1|6939.4|6936.6|6939.9|6937.1|6938.2|6935.4|45
1626688120000|2021-07-19 09:48:40|6939.7|6936.9|6940.9|6938.1|6941.2|6938.4|6939.7|6936.9|10
1626688130000|2021-07-19 09:48:50|6941.2|6938.4|6941.7|6938.9|6941.9|6939.1|6940.9|6938.1|14
1626688140000|2021-07-19 09:49:00|6941.4|6938.6|6941.9|6939.1|6942.9|6940.1|6940.9|6938.1|62
1626688150000|2021-07-19 09:49:10|6941.4|6938.6|6940.9|6938.1|6941.7|6938.9|6940.7|6937.9|19
1626688160000|2021-07-19 09:49:20|6940.7|6937.9|6940.2|6937.4|6940.7|6937.9|6939.9|6937.1|2
1626688170000|2021-07-19 09:49:30|6939.9|6937.1|6939.2|6936.4|6939.9|6937.1|6938.9|6936.1|7
1626688180000|2021-07-19 09:49:40|6938.9|6936.1|6940.9|6938.1|6941.2|6938.4|6938.2|6935.4|23
1626688190000|2021-07-19 09:49:50|6940.7|6937.9|6940.2|6937.4|6940.9|6938.1|6939.9|6937.1|12
1626688200000|2021-07-19 09:50:00|6940.4|6937.6|6940.9|6938.1|6941.2|6938.4|6940.4|6937.6|13
1626688210000|2021-07-19 09:50:10|6940.4|6937.6|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|6
1626688220000|2021-07-19 09:50:20|6940.2|6937.4|6939.2|6936.4|6940.7|6937.9|6939.2|6936.4|11
1626688230000|2021-07-19 09:50:30|6937.9|6935.1|6936.9|6934.1|6938.2|6935.4|6935.2|6932.4|150
1626688240000|2021-07-19 09:50:40|6937.2|6934.4|6939.2|6936.4|6939.2|6936.4|6935.9|6933.1|96
1626688250000|2021-07-19 09:50:50|6939.7|6936.9|6940.2|6937.4|6941.2|6938.4|6939.2|6936.4|50
1626688260000|2021-07-19 09:51:00|6939.9|6937.1|6939.9|6937.1|6940.9|6938.1|6939.2|6936.4|48
1626688270000|2021-07-19 09:51:10|6939.7|6936.9|6940.2|6937.4|6940.2|6937.4|6938.9|6936.1|15
1626688280000|2021-07-19 09:51:20|6940.7|6937.9|6940.7|6937.9|6940.9|6938.1|6940.2|6937.4|5
1626688290000|2021-07-19 09:51:30|6940.9|6938.1|6939.9|6937.1|6940.9|6938.1|6939.9|6937.1|6
1626688300000|2021-07-19 09:51:40|||||||||4
1626688310000|2021-07-19 09:51:50|6940.2|6937.4|6940.9|6938.1|6941.9|6939.1|6939.9|6937.1|11
1626688320000|2021-07-19 09:52:00|6940.4|6937.6|6939.9|6937.1|6940.7|6937.9|6939.7|6936.9|9
1626688330000|2021-07-19 09:52:10|6940.2|6937.4|6939.9|6937.1|6940.7|6937.9|6939.9|6937.1|6
1626688340000|2021-07-19 09:52:20|6939.4|6936.6|6940.9|6938.1|6940.9|6938.1|6938.9|6936.1|16
1626688350000|2021-07-19 09:52:30|6941.2|6938.4|6940.9|6938.1|6941.2|6938.4|6940.9|6938.1|8
1626688360000|2021-07-19 09:52:40|6941.2|6938.4|6941.4|6938.6|6941.9|6939.1|6941.2|6938.4|16
1626688370000|2021-07-19 09:52:50|6941.7|6938.9|6942.9|6940.1|6942.9|6940.1|6941.7|6938.9|16
1626688380000|2021-07-19 09:53:00|6942.4|6939.6|6941.9|6939.1|6942.4|6939.6|6941.7|6938.9|16
1626688390000|2021-07-19 09:53:10|6942.7|6939.9|6942.9|6940.1|6943.7|6940.9|6942.7|6939.9|8
1626688400000|2021-07-19 09:53:20|6942.4|6939.6|6942.9|6940.1|6943.2|6940.4|6941.9|6939.1|4
1626688410000|2021-07-19 09:53:30|6943.2|6940.4|6940.9|6938.1|6944.9|6942.1|6940.7|6937.9|61
1626688420000|2021-07-19 09:53:40|6940.7|6937.9|6939.4|6936.6|6940.7|6937.9|6939.2|6936.4|13
1626688430000|2021-07-19 09:53:50|6939.7|6936.9|6940.9|6938.1|6940.9|6938.1|6939.4|6936.6|15
1626688440000|2021-07-19 09:54:00|6941.2|6938.4|6939.9|6937.1|6941.2|6938.4|6939.9|6937.1|24
1626688450000|2021-07-19 09:54:10|6939.7|6936.9|6939.7|6936.9|6939.9|6937.1|6939.7|6936.9|6
1626688460000|2021-07-19 09:54:20|6939.4|6936.6|6937.9|6935.1|6939.7|6936.9|6937.9|6935.1|32
1626688470000|2021-07-19 09:54:30|6938.5|6935.7|6937.7|6934.9|6939|6936.1|6935.9|6933.1|55
1626688480000|2021-07-19 09:54:40|6938.2|6935.4|6940.9|6938.1|6940.9|6938.1|6937.9|6935.1|55
1626688490000|2021-07-19 09:54:50|6940.7|6937.9|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|14
1626688500000|2021-07-19 09:55:00|||||||||5
1626688510000|2021-07-19 09:55:10|6941.9|6939.1|6941.9|6939.1|6942.2|6939.4|6940.9|6938.1|37
1626688520000|2021-07-19 09:55:20|6942.7|6939.9|6940.9|6938.1|6942.9|6940.1|6940.2|6937.4|35
1626688530000|2021-07-19 09:55:30|6941.9|6939.1|6939.9|6937.1|6941.9|6939.1|6939.9|6937.1|8
1626688540000|2021-07-19 09:55:40|6940.4|6937.6|6939.7|6936.9|6940.9|6938.1|6939.7|6936.9|4
1626688550000|2021-07-19 09:55:50|6939.4|6936.6|6939.7|6936.9|6939.7|6936.9|6938.4|6935.6|30
1626688560000|2021-07-19 09:56:00|6939.4|6936.6|6938.9|6936.1|6939.9|6937.1|6938.7|6935.9|10
1626688570000|2021-07-19 09:56:10|6938.7|6935.9|6938.2|6935.4|6938.7|6935.9|6937.9|6935.1|9
1626688580000|2021-07-19 09:56:20|6938.4|6935.6|6939.7|6936.9|6940.2|6937.4|6937.9|6935.1|10
1626688590000|2021-07-19 09:56:30|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.4|6936.6|4
1626688600000|2021-07-19 09:56:40|6939.7|6936.9|6939.9|6937.1|6939.9|6937.1|6939.2|6936.4|0
1626688610000|2021-07-19 09:56:50|6939.7|6936.9|6939.4|6936.6|6939.9|6937.1|6938.9|6936.1|35
1626688620000|2021-07-19 09:57:00|6939.9|6937.1|6941.9|6939.1|6942.9|6940.1|6939.9|6937.1|51
1626688630000|2021-07-19 09:57:10|6942.9|6940.1|6943.9|6941.1|6944.9|6942.1|6942.9|6940.1|22
1626688640000|2021-07-19 09:57:20|6944.2|6941.4|6942.9|6940.1|6944.9|6942.1|6942.9|6940.1|25
1626688650000|2021-07-19 09:57:30|6942.7|6939.9|6942.7|6939.9|6943.7|6940.9|6941.9|6939.1|32
1626688660000|2021-07-19 09:57:40|6942.9|6940.1|6943.9|6941.1|6943.9|6941.1|6942.9|6940.1|16
1626688670000|2021-07-19 09:57:50|6943.7|6940.9|6942.2|6939.4|6943.9|6941.1|6941.9|6939.1|15
1626688680000|2021-07-19 09:58:00|6941.9|6939.1|6942.2|6939.4|6942.9|6940.1|6941.7|6938.9|9
1626688690000|2021-07-19 09:58:10|6941.9|6939.1|6940.7|6937.9|6941.9|6939.1|6939.5|6936.7|26
1626688700000|2021-07-19 09:58:20|6939.9|6937.1|6942.2|6939.4|6942.9|6940.1|6939.9|6937.1|22
1626688710000|2021-07-19 09:58:30|6942.5|6939.7|6942.7|6939.9|6943.9|6941.1|6942.2|6939.4|2
1626688720000|2021-07-19 09:58:40|6942.5|6939.7|6942.9|6940.1|6943.7|6940.9|6942.2|6939.4|13
1626688730000|2021-07-19 09:58:50|6942.7|6939.9|6942.9|6940.1|6942.9|6940.1|6942.5|6939.7|9
1626688740000|2021-07-19 09:59:00|6943.5|6940.7|6943.7|6940.9|6943.7|6940.9|6942.9|6940.1|13
1626688750000|2021-07-19 09:59:10|6943.9|6941.1|6944.7|6941.9|6944.9|6942.1|6943.7|6940.9|21
1626688760000|2021-07-19 09:59:20|6944.2|6941.4|6944.9|6942.1|6945.9|6943.1|6943.9|6941.1|22
1626688770000|2021-07-19 09:59:30|6944.7|6941.9|6945.9|6943.1|6946.3|6943.4|6944.7|6941.9|63
1626688780000|2021-07-19 09:59:40|6945.7|6942.9|6944.9|6942.1|6945.9|6943.1|6944.9|6942.1|10
1626688790000|2021-07-19 09:59:50|6945.5|6942.7|6945.9|6943.1|6946.7|6943.9|6945.2|6942.4|24
1626688800000|2021-07-19 10:00:00|6946.2|6943.4|6945.9|6943.1|6947.9|6945.1|6945.7|6942.9|63
1626688810000|2021-07-19 10:00:10|6945.7|6942.9|6945.9|6943.1|6946.9|6944.1|6945.7|6942.9|5
1626688820000|2021-07-19 10:00:20|6946.7|6943.9|6945.9|6943.1|6947.2|6944.4|6945.4|6942.6|19
1626688830000|2021-07-19 10:00:30|6946.2|6943.4|6945.9|6943.1|6946.2|6943.4|6943.9|6941.1|51
1626688840000|2021-07-19 10:00:40|6944.9|6942.1|6944.9|6942.1|6945.9|6943.1|6944.9|6942.1|30
1626688850000|2021-07-19 10:00:50|6944.4|6941.6|6943.9|6941.1|6944.7|6941.9|6942.9|6940.1|24
1626688860000|2021-07-19 10:01:00|6943.7|6940.9|6943.9|6941.1|6945.2|6942.4|6943.4|6940.6|17
1626688870000|2021-07-19 10:01:10|6944.2|6941.4|6943.9|6941.1|6945.2|6942.4|6943.9|6941.1|12
1626688880000|2021-07-19 10:01:20|6944.2|6941.4|6944.9|6942.1|6945.2|6942.4|6943.9|6941.1|7
1626688890000|2021-07-19 10:01:30|6945.7|6942.9|6945.7|6942.9|6946.9|6944.1|6945.2|6942.4|49
1626688900000|2021-07-19 10:01:40|6946|6943.2|6946.9|6944.1|6947.9|6945.1|6946|6943.2|15
1626688910000|2021-07-19 10:01:50|6947.7|6944.9|6947.9|6945.1|6948.9|6946.1|6947.7|6944.9|19
1626688920000|2021-07-19 10:02:00|6948.7|6945.9|6948.9|6946.1|6949.2|6946.4|6948.7|6945.9|8
1626688930000|2021-07-19 10:02:10|6949.5|6946.7|6948.7|6945.9|6949.9|6947.1|6948.7|6945.9|51
1626688940000|2021-07-19 10:02:20|6948.2|6945.4|6946.9|6944.1|6948.2|6945.4|6946.9|6944.1|27
1626688950000|2021-07-19 10:02:30|6946.7|6943.9|6945.9|6943.1|6947.2|6944.4|6945.7|6942.9|25
1626688960000|2021-07-19 10:02:40|6946.2|6943.4|6944.9|6942.1|6946.2|6943.4|6944.2|6941.4|26
1626688970000|2021-07-19 10:02:50|6944.7|6941.9|6942.9|6940.1|6944.7|6941.9|6942.7|6939.9|37
1626688980000|2021-07-19 10:03:00|6943.9|6941.1|6942.9|6940.1|6943.9|6941.1|6941.9|6939.1|33
1626688990000|2021-07-19 10:03:10|6943.2|6940.4|6941.9|6939.1|6943.2|6940.4|6941.9|6939.1|20
1626689000000|2021-07-19 10:03:20|6942.4|6939.6|6943.9|6941.1|6945.2|6942.4|6942.4|6939.6|29
1626689010000|2021-07-19 10:03:30|6943.2|6940.4|6944.9|6942.1|6945.9|6943.1|6942.9|6940.1|24
1626689020000|2021-07-19 10:03:40|6945.2|6942.4|6944.9|6942.1|6945.4|6942.6|6944.4|6941.6|5
1626689030000|2021-07-19 10:03:50|6944.7|6941.9|6944.4|6941.6|6945.2|6942.4|6943.9|6941.1|22
1626689040000|2021-07-19 10:04:00|6944.9|6942.1|6943.9|6941.1|6944.9|6942.1|6943.9|6941.1|2
1626689050000|2021-07-19 10:04:10|6943.7|6940.9|6944.9|6942.1|6944.9|6942.1|6942.9|6940.1|33
1626689060000|2021-07-19 10:04:20|6945.2|6942.4|6945.9|6943.1|6945.9|6943.1|6944.9|6942.1|2
1626689070000|2021-07-19 10:04:30|6946.2|6943.4|6946.2|6943.4|6946.9|6944.1|6945.9|6943.1|20
1626689080000|2021-07-19 10:04:40|6945.9|6943.1|6946.2|6943.4|6947.2|6944.4|6945.4|6942.6|31
1626689090000|2021-07-19 10:04:50|6945.9|6943.1|6942.9|6940.1|6945.9|6943.1|6942.9|6940.1|48
1626689100000|2021-07-19 10:05:00|6943.7|6940.9|6942.9|6940.1|6943.7|6940.9|6942.9|6940.1|3
1626689110000|2021-07-19 10:05:10|6942.7|6939.9|6941.9|6939.1|6942.9|6940.1|6940.9|6938.1|8
1626689120000|2021-07-19 10:05:20|6941.7|6938.9|6940.7|6937.9|6941.7|6938.9|6940.2|6937.4|86
1626689130000|2021-07-19 10:05:30|6940.2|6937.4|6940.9|6938.1|6941.9|6939.1|6940.2|6937.4|4
1626689140000|2021-07-19 10:05:40|6941.2|6938.4|6939.2|6936.4|6941.2|6938.4|6939.2|6936.4|35
1626689150000|2021-07-19 10:05:50|6939.7|6936.9|6933.9|6931.1|6939.7|6936.9|6933.9|6931.1|112
1626689160000|2021-07-19 10:06:00|6933.7|6930.9|6930.9|6928.1|6933.7|6930.9|6929.4|6926.6|207
1626689170000|2021-07-19 10:06:10|6931.2|6928.4|6930.2|6927.4|6931.4|6928.6|6929.4|6926.6|31
1626689180000|2021-07-19 10:06:20|6929.9|6927.1|6928.9|6926.1|6930.9|6928.1|6928.9|6926.1|22
1626689190000|2021-07-19 10:06:30|6929.2|6926.4|6929.2|6926.4|6929.9|6927.1|6927.9|6925.1|45
1626689200000|2021-07-19 10:06:40|6928.9|6926.1|6922.9|6920.1|6929.9|6927.1|6921.4|6918.6|312
1626689210000|2021-07-19 10:06:50|6923.7|6920.9|6923.2|6920.4|6924.2|6921.4|6922.2|6919.4|95
1626689220000|2021-07-19 10:07:00|6922.9|6920.1|6922.9|6920.1|6923.9|6921.1|6922.7|6919.9|58
1626689230000|2021-07-19 10:07:10|6923.9|6921.1|6922.9|6920.1|6924.2|6921.4|6922.9|6920.1|52
1626689240000|2021-07-19 10:07:20|6923.4|6920.6|6924.7|6921.9|6925.9|6923.1|6922.7|6919.9|96
1626689250000|2021-07-19 10:07:30|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6923.7|6920.9|22
1626689260000|2021-07-19 10:07:40|6924.2|6921.4|6924.9|6922.1|6924.9|6922.1|6923.9|6921.1|22
1626689270000|2021-07-19 10:07:50|6924.7|6921.9|6924.9|6922.1|6924.9|6922.1|6924.7|6921.9|8
1626689280000|2021-07-19 10:08:00|6925.4|6922.6|6924.9|6922.1|6925.7|6922.9|6924.9|6922.1|28
1626689290000|2021-07-19 10:08:10|6925.2|6922.4|6925.9|6923.1|6926.9|6924.1|6925.2|6922.4|31
1626689300000|2021-07-19 10:08:20|6926.2|6923.4|6925.9|6923.1|6926.9|6924.1|6925.9|6923.1|9
1626689310000|2021-07-19 10:08:30|6926.9|6924.1|6925.9|6923.1|6926.9|6924.1|6925.9|6923.1|34
1626689320000|2021-07-19 10:08:40|6925.4|6922.6|6924.9|6922.1|6925.9|6923.1|6924.2|6921.4|55
1626689330000|2021-07-19 10:08:50|6924.4|6921.6|6924.7|6921.9|6925.4|6922.6|6924.2|6921.4|14
1626689340000|2021-07-19 10:09:00|6924.4|6921.6|6924.7|6921.9|6924.7|6921.9|6923.9|6921.1|15
1626689350000|2021-07-19 10:09:10|6924.4|6921.6|6923.9|6921.1|6924.9|6922.1|6923.9|6921.1|10
1626689360000|2021-07-19 10:09:20|6923.4|6920.6|6924.2|6921.4|6924.9|6922.1|6923.4|6920.6|21
1626689370000|2021-07-19 10:09:30|6923.9|6921.1|6923.7|6920.9|6924.2|6921.4|6923.7|6920.9|5
1626689380000|2021-07-19 10:09:40|6923.4|6920.6|6922.9|6920.1|6923.7|6920.9|6922.2|6919.4|21
1626689390000|2021-07-19 10:09:50|6923.2|6920.4|6923.9|6921.1|6924.2|6921.4|6922.9|6920.1|11
1626689400000|2021-07-19 10:10:00|6924.2|6921.4|6922.2|6919.4|6924.9|6922.1|6921.9|6919.1|26
1626689410000|2021-07-19 10:10:10|6921.7|6918.9|6917.2|6914.4|6921.7|6918.9|6916.9|6914.1|132
1626689420000|2021-07-19 10:10:20|6916.9|6914.1|6917.2|6914.4|6917.9|6915.1|6916.9|6914.1|23
1626689430000|2021-07-19 10:10:30|6917.7|6914.9|6917.2|6914.4|6917.7|6914.9|6916.2|6913.4|33
1626689440000|2021-07-19 10:10:40|6916.9|6914.1|6915.9|6913.1|6917.2|6914.4|6915.9|6913.1|19
1626689450000|2021-07-19 10:10:50|6915.7|6912.9|6915.2|6912.4|6915.9|6913.1|6914.9|6912.1|41
1626689460000|2021-07-19 10:11:00|6915.7|6912.9|6914.7|6911.9|6915.7|6912.9|6914.2|6911.4|45
1626689470000|2021-07-19 10:11:10|6914.9|6912.1|6915.2|6912.4|6915.2|6912.4|6913.9|6911.1|31
1626689480000|2021-07-19 10:11:20|6914.9|6912.1|6914.9|6912.1|6915.2|6912.4|6914.2|6911.4|12
1626689490000|2021-07-19 10:11:30|6914.7|6911.9|6915.2|6912.4|6915.7|6912.9|6914.2|6911.4|28
1626689500000|2021-07-19 10:11:40|6915.7|6912.9|6916.4|6913.6|6916.7|6913.9|6915.7|6912.9|25
1626689510000|2021-07-19 10:11:50|6916.2|6913.4|6917.2|6914.4|6917.2|6914.4|6915.9|6913.1|19
1626689520000|2021-07-19 10:12:00|6917.4|6914.6|6915.9|6913.1|6917.7|6914.9|6914.9|6912.1|51
1626689530000|2021-07-19 10:12:10|6915.4|6912.6|6916.2|6913.4|6916.7|6913.9|6915.4|6912.6|26
1626689540000|2021-07-19 10:12:20|6916.4|6913.6|6916.9|6914.1|6917.2|6914.4|6915.9|6913.1|18
1626689550000|2021-07-19 10:12:30|6916.7|6913.9|6915.9|6913.1|6916.9|6914.1|6915.9|6913.1|14
1626689560000|2021-07-19 10:12:40|6916.2|6913.4|6917.9|6915.1|6918.2|6915.4|6915.9|6913.1|21
1626689570000|2021-07-19 10:12:50|6917.7|6914.9|6919.9|6917.1|6920.7|6917.9|6917.7|6914.9|64
1626689580000|2021-07-19 10:13:00|6919.2|6916.4|6920.7|6917.9|6920.7|6917.9|6919.2|6916.4|71
1626689590000|2021-07-19 10:13:10|6919.9|6917.1|6919.9|6917.1|6920.7|6917.9|6919.7|6916.9|12
1626689600000|2021-07-19 10:13:20|6920.4|6917.6|6920.9|6918.1|6920.9|6918.1|6920.4|6917.6|18
1626689610000|2021-07-19 10:13:30|6920.7|6917.9|6918.9|6916.1|6920.7|6917.9|6917.9|6915.1|39
1626689620000|2021-07-19 10:13:40|6919.7|6916.9|6917.9|6915.1|6919.7|6916.9|6916.7|6913.9|23
1626689630000|2021-07-19 10:13:50|6917.7|6914.9|6917.9|6915.1|6917.9|6915.1|6916.9|6914.1|15
1626689640000|2021-07-19 10:14:00|6917.7|6914.9|6917.2|6914.4|6917.9|6915.1|6916.9|6914.1|14
1626689650000|2021-07-19 10:14:10|6917.7|6914.9|6919.7|6916.9|6919.9|6917.1|6917.4|6914.6|66
1626689660000|2021-07-19 10:14:20|6919.9|6917.1|6918.7|6915.9|6920.7|6917.9|6917.9|6915.1|34
1626689670000|2021-07-19 10:14:30|6918.2|6915.4|6918.7|6915.9|6918.7|6915.9|6917.9|6915.1|6
1626689680000|2021-07-19 10:14:40|6918.2|6915.4|6917.7|6914.9|6918.7|6915.9|6917.7|6914.9|14
1626689690000|2021-07-19 10:14:50|6918.7|6915.9|6918.9|6916.1|6918.9|6916.1|6918.7|6915.9|9
1626689700000|2021-07-19 10:15:00|6919.2|6916.4|6918.4|6915.6|6920.2|6917.4|6917.9|6915.1|36
1626689710000|2021-07-19 10:15:10|6918.2|6915.4|6919.9|6917.1|6919.9|6917.1|6918.2|6915.4|17
1626689720000|2021-07-19 10:15:20|6920.2|6917.4|6917.9|6915.1|6920.4|6917.6|6917.9|6915.1|18
1626689730000|2021-07-19 10:15:30|6918.7|6915.9|6914.4|6911.6|6918.7|6915.9|6913.9|6911.1|41
1626689740000|2021-07-19 10:15:40|6914.7|6911.9|6914.2|6911.4|6914.9|6912.1|6912.2|6909.4|59
1626689750000|2021-07-19 10:15:50|6914.4|6911.6|6914.9|6912.1|6914.9|6912.1|6913.2|6910.4|32
1626689760000|2021-07-19 10:16:00|6915.4|6912.6|6913.9|6911.1|6915.9|6913.1|6913.9|6911.1|48
1626689770000|2021-07-19 10:16:10|6914.2|6911.4|6915.2|6912.4|6915.9|6913.1|6913.9|6911.1|33
1626689780000|2021-07-19 10:16:20|6914.9|6912.1|6912.9|6910.1|6914.9|6912.1|6912.9|6910.1|60
1626689790000|2021-07-19 10:16:30|6912.7|6909.9|6913.7|6910.9|6913.7|6910.9|6911.9|6909.1|23
1626689800000|2021-07-19 10:16:40|6913.9|6911.1|6914.9|6912.1|6915.9|6913.1|6913.9|6911.1|18
1626689810000|2021-07-19 10:16:50|6913.9|6911.1|6913.9|6911.1|6914.9|6912.1|6913.9|6911.1|46
1626689820000|2021-07-19 10:17:00|6914.2|6911.4|6913.9|6911.1|6914.9|6912.1|6913.7|6910.9|11
1626689830000|2021-07-19 10:17:10|6914.4|6911.6|6912.9|6910.1|6914.9|6912.1|6912.9|6910.1|12
1626689840000|2021-07-19 10:17:20|6912.7|6909.9|6912.7|6909.9|6912.9|6910.1|6911.9|6909.1|18
1626689850000|2021-07-19 10:17:30|6912.9|6910.1|6912.7|6909.9|6912.9|6910.1|6911.2|6908.4|36
1626689860000|2021-07-19 10:17:40|6912.9|6910.1|6913.2|6910.4|6913.2|6910.4|6912.2|6909.4|31
1626689870000|2021-07-19 10:17:50|6913.4|6910.6|6912.4|6909.6|6913.4|6910.6|6911.9|6909.1|3
1626689880000|2021-07-19 10:18:00|6912.7|6909.9|6913.4|6910.6|6913.7|6910.9|6911.9|6909.1|15
1626689890000|2021-07-19 10:18:10|6913.7|6910.9|6913.2|6910.4|6914.2|6911.4|6912.4|6909.6|20
1626689900000|2021-07-19 10:18:20|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.7|6909.9|4
1626689910000|2021-07-19 10:18:30|6912.7|6909.9|6912.9|6910.1|6913.7|6910.9|6911.9|6909.1|53
1626689920000|2021-07-19 10:18:40|6912.4|6909.6|6912.2|6909.4|6912.9|6910.1|6911.7|6908.9|52
1626689930000|2021-07-19 10:18:50|6911.9|6909.1|6909.2|6906.4|6911.9|6909.1|6909.2|6906.4|53
1626689940000|2021-07-19 10:19:00|6908.9|6906.1|6908.9|6906.1|6909.9|6907.1|6907.2|6904.4|120
1626689950000|2021-07-19 10:19:10|6908.4|6905.6|6909.9|6907.1|6910.2|6907.4|6908.4|6905.6|38
1626689960000|2021-07-19 10:19:20|6909.2|6906.4|6909.2|6906.4|6909.9|6907.1|6908.9|6906.1|26
1626689970000|2021-07-19 10:19:30|6909.7|6906.9|6907.9|6905.1|6910.2|6907.4|6907.9|6905.1|39
1626689980000|2021-07-19 10:19:40|6907.4|6904.6|6908.9|6906.1|6909.2|6906.4|6906.9|6904.1|71
1626689990000|2021-07-19 10:19:50|6909.4|6906.6|6908.2|6905.4|6910.2|6907.4|6907.2|6904.4|35
1626690000000|2021-07-19 10:20:00|6907.9|6905.1|6907.2|6904.4|6907.9|6905.1|6907.2|6904.4|29
1626690010000|2021-07-19 10:20:10|6907.7|6904.9|6907.9|6905.1|6908.2|6905.4|6907.7|6904.9|10
1626690020000|2021-07-19 10:20:20|6908.2|6905.4|6907.7|6904.9|6908.2|6905.4|6907.7|6904.9|11
1626690030000|2021-07-19 10:20:30|6907.9|6905.1|6908.9|6906.1|6908.9|6906.1|6907.9|6905.1|13
1626690040000|2021-07-19 10:20:40|6909.2|6906.4|6908.9|6906.1|6909.9|6907.1|6908.9|6906.1|20
1626690050000|2021-07-19 10:20:50|6909.4|6906.6|6911.2|6908.4|6911.9|6909.1|6908.7|6905.9|44
1626690060000|2021-07-19 10:21:00|6911.4|6908.6|6912.9|6910.1|6913.2|6910.4|6911.2|6908.4|42
1626690070000|2021-07-19 10:21:10|6912.4|6909.6|6913.9|6911.1|6914.2|6911.4|6911.9|6909.1|40
1626690080000|2021-07-19 10:21:20|6913.7|6910.9|6912.9|6910.1|6913.7|6910.9|6912.9|6910.1|20
1626690090000|2021-07-19 10:21:30|6913.2|6910.4|6913.9|6911.1|6913.9|6911.1|6912.9|6910.1|20
1626690100000|2021-07-19 10:21:40|6913.7|6910.9|6913.9|6911.1|6913.9|6911.1|6913.7|6910.9|4
1626690110000|2021-07-19 10:21:50|6913.7|6910.9|6914.9|6912.1|6916.2|6913.4|6913.2|6910.4|52
1626690120000|2021-07-19 10:22:00|6914.7|6911.9|6915.9|6913.1|6915.9|6913.1|6914.7|6911.9|12
1626690130000|2021-07-19 10:22:10|6916.4|6913.6|6914.7|6911.9|6916.7|6913.9|6914.7|6911.9|29
1626690140000|2021-07-19 10:22:20|6914.2|6911.4|6913.9|6911.1|6914.2|6911.4|6912.7|6909.9|28
1626690150000|2021-07-19 10:22:30|6913.7|6910.9|6913.9|6911.1|6914.7|6911.9|6913.7|6910.9|10
1626690160000|2021-07-19 10:22:40|6914.4|6911.6|6914.2|6911.4|6914.4|6911.6|6914.2|6911.4|7
1626690170000|2021-07-19 10:22:50|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.7|6910.9|13
1626690180000|2021-07-19 10:23:00|6913.4|6910.6|6913.9|6911.1|6913.9|6911.1|6912.9|6910.1|12
1626690190000|2021-07-19 10:23:10|6913.7|6910.9|6912.9|6910.1|6913.7|6910.9|6912.7|6909.9|7
1626690200000|2021-07-19 10:23:20|6912.7|6909.9|6912.7|6909.9|6912.9|6910.1|6912.2|6909.4|4
1626690210000|2021-07-19 10:23:30|6912.2|6909.4|6911.9|6909.1|6912.7|6909.9|6911.9|6909.1|14
1626690220000|2021-07-19 10:23:40|6911.2|6908.4|6910.7|6907.9|6911.9|6909.1|6910.2|6907.4|59
1626690230000|2021-07-19 10:23:50|6910.4|6907.6|6910.9|6908.1|6910.9|6908.1|6909.7|6906.9|8
1626690240000|2021-07-19 10:24:00|6910.7|6907.9|6909.9|6907.1|6910.9|6908.1|6909.9|6907.1|24
1626690250000|2021-07-19 10:24:10|6909.7|6906.9|6906.9|6904.1|6909.7|6906.9|6906.9|6904.1|63
1626690260000|2021-07-19 10:24:20|6907.7|6904.9|6907.7|6904.9|6907.9|6905.1|6906.9|6904.1|17
1626690270000|2021-07-19 10:24:30|6907.4|6904.6|6907.9|6905.1|6907.9|6905.1|6906.9|6904.1|7
1626690280000|2021-07-19 10:24:40|6908.4|6905.6|6907.9|6905.1|6908.4|6905.6|6907.7|6904.9|17
1626690290000|2021-07-19 10:24:50|6908.2|6905.4|6906.9|6904.1|6908.2|6905.4|6906.7|6903.9|28
1626690300000|2021-07-19 10:25:00|6907.4|6904.6|6908.7|6905.9|6908.9|6906.1|6906.9|6904.1|76
1626690310000|2021-07-19 10:25:10|6908.9|6906.1|6909.9|6907.1|6910.2|6907.4|6908.7|6905.9|53
1626690320000|2021-07-19 10:25:20|6910.2|6907.4|6909.9|6907.1|6910.9|6908.1|6909.9|6907.1|31
1626690330000|2021-07-19 10:25:30|6910.2|6907.4|6909.9|6907.1|6910.7|6907.9|6909.9|6907.1|32
1626690340000|2021-07-19 10:25:40|6909.7|6906.9|6909.9|6907.1|6911.4|6908.6|6909.7|6906.9|63
1626690350000|2021-07-19 10:25:50|6910.2|6907.4|6908.9|6906.1|6910.9|6908.1|6908.9|6906.1|22
1626690360000|2021-07-19 10:26:00|6909.2|6906.4|6909.2|6906.4|6909.2|6906.4|6908.9|6906.1|6
1626690370000|2021-07-19 10:26:10|6909.7|6906.9|6909.9|6907.1|6910.2|6907.4|6908.9|6906.1|16
1626690380000|2021-07-19 10:26:20|6910.2|6907.4|6910.9|6908.1|6910.9|6908.1|6909.2|6906.4|21
1626690390000|2021-07-19 10:26:30|6910.4|6907.6|6910.9|6908.1|6910.9|6908.1|6909.9|6907.1|10
1626690400000|2021-07-19 10:26:40|6911.2|6908.4|6911.9|6909.1|6911.9|6909.1|6910.9|6908.1|34
1626690410000|2021-07-19 10:26:50|6912.2|6909.4|6910.9|6908.1|6913.2|6910.4|6910.7|6907.9|76
1626690420000|2021-07-19 10:27:00|6910.4|6907.6|6910.9|6908.1|6911.7|6908.9|6909.9|6907.1|38
1626690430000|2021-07-19 10:27:10|6910.4|6907.6|6909.4|6906.6|6910.9|6908.1|6908.9|6906.1|42
1626690440000|2021-07-19 10:27:20|6909.7|6906.9|6909.9|6907.1|6909.9|6907.1|6908.9|6906.1|20
1626690450000|2021-07-19 10:27:30|6909.7|6906.9|6910.4|6907.6|6910.9|6908.1|6909.4|6906.6|26
1626690460000|2021-07-19 10:27:40|6910.2|6907.4|6911.9|6909.1|6911.9|6909.1|6910.2|6907.4|19
1626690470000|2021-07-19 10:27:50|6911.7|6908.9|6911.9|6909.1|6912.2|6909.4|6911.2|6908.4|8
1626690480000|2021-07-19 10:28:00|6912.2|6909.4|6912.2|6909.4|6912.9|6910.1|6911.9|6909.1|17
1626690490000|2021-07-19 10:28:10|6912.4|6909.6|6911.9|6909.1|6912.9|6910.1|6911.9|6909.1|6
1626690500000|2021-07-19 10:28:20|6912.7|6909.9|6913.9|6911.1|6913.9|6911.1|6912.7|6909.9|6
1626690510000|2021-07-19 10:28:30|6914.2|6911.4|6913.9|6911.1|6914.2|6911.4|6913.9|6911.1|30
1626690520000|2021-07-19 10:28:40|6914.2|6911.4|6912.9|6910.1|6914.2|6911.4|6912.7|6909.9|39
1626690530000|2021-07-19 10:28:50|6913.7|6910.9|6913.7|6910.9|6913.9|6911.1|6913.2|6910.4|7
1626690540000|2021-07-19 10:29:00|6913.4|6910.6|6914.9|6912.1|6915.2|6912.4|6913.4|6910.6|34
1626690550000|2021-07-19 10:29:10|6914.7|6911.9|6914.9|6912.1|6915.9|6913.1|6914.2|6911.4|22
1626690560000|2021-07-19 10:29:20|6915.4|6912.6|6914.9|6912.1|6915.9|6913.1|6914.4|6911.6|18
1626690570000|2021-07-19 10:29:30|6914.7|6911.9|6910.9|6908.1|6914.7|6911.9|6910.9|6908.1|72
1626690580000|2021-07-19 10:29:40|6911.2|6908.4|6912.9|6910.1|6912.9|6910.1|6911.2|6908.4|26
1626690590000|2021-07-19 10:29:50|6912.4|6909.6|6913.2|6910.4|6913.7|6910.9|6912.4|6909.6|42
1626690600000|2021-07-19 10:30:00|6912.9|6910.1|6910.9|6908.1|6912.9|6910.1|6910.9|6908.1|22
1626690610000|2021-07-19 10:30:10|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|6910.9|6908.1|6
1626690620000|2021-07-19 10:30:20|6910.9|6908.1|6910.9|6908.1|6911.2|6908.4|6910.2|6907.4|11
1626690630000|2021-07-19 10:30:30|6911.2|6908.4|6909.9|6907.1|6911.2|6908.4|6909.9|6907.1|5
1626690640000|2021-07-19 10:30:40|6909.7|6906.9|6908.2|6905.4|6909.9|6907.1|6908.2|6905.4|41
1626690650000|2021-07-19 10:30:50|6908.9|6906.1|6911.1|6908.3|6911.9|6909.1|6908.9|6906.1|33
1626690660000|2021-07-19 10:31:00|6910.9|6908.1|6911.9|6909.1|6912.1|6909.3|6910.9|6908.1|35
1626690670000|2021-07-19 10:31:10|6912.1|6909.3|6914.9|6912.1|6914.9|6912.1|6911.9|6909.1|91
1626690680000|2021-07-19 10:31:20|6914.7|6911.9|6913.9|6911.1|6914.7|6911.9|6913.7|6910.9|24
1626690690000|2021-07-19 10:31:30|6913.7|6910.9|6913.9|6911.1|6913.9|6911.1|6912.9|6910.1|23
1626690700000|2021-07-19 10:31:40|6914.1|6911.3|6916.9|6914.1|6916.9|6914.1|6914.1|6911.3|25
1626690710000|2021-07-19 10:31:50|6917.7|6914.9|6917.7|6914.9|6918.9|6916.1|6916.9|6914.1|75
1626690720000|2021-07-19 10:32:00|6918.2|6915.4|6918.7|6915.9|6918.9|6916.1|6917.7|6914.9|40
1626690730000|2021-07-19 10:32:10|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|26
1626690740000|2021-07-19 10:32:20|6918.7|6915.9|6918.4|6915.6|6919.2|6916.4|6918.4|6915.6|30
1626690750000|2021-07-19 10:32:30|6918.2|6915.4|6916.9|6914.1|6918.2|6915.4|6916.4|6913.6|69
1626690760000|2021-07-19 10:32:40|6917.2|6914.4|6917.9|6915.1|6917.9|6915.1|6916.9|6914.1|26
1626690770000|2021-07-19 10:32:50|6917.7|6914.9|6917.9|6915.1|6918.7|6915.9|6916.9|6914.1|20
1626690780000|2021-07-19 10:33:00|6917.7|6914.9|6917.9|6915.1|6918.4|6915.6|6917.7|6914.9|15
1626690790000|2021-07-19 10:33:10|6918.2|6915.4|6918.9|6916.1|6919.7|6916.9|6918.2|6915.4|23
1626690800000|2021-07-19 10:33:20|6918.7|6915.9|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|28
1626690810000|2021-07-19 10:33:30|6918.4|6915.6|6917.9|6915.1|6918.9|6916.1|6917.7|6914.9|29
1626690820000|2021-07-19 10:33:40|6917.7|6914.9|6917.9|6915.1|6917.9|6915.1|6916.9|6914.1|11
1626690830000|2021-07-19 10:33:50|6917.7|6914.9|6917.7|6914.9|6917.9|6915.1|6917.7|6914.9|6
1626690840000|2021-07-19 10:34:00|6917.9|6915.1|6919.9|6917.1|6919.9|6917.1|6917.9|6915.1|33
1626690850000|2021-07-19 10:34:10|6919.7|6916.9|6918.9|6916.1|6919.9|6917.1|6917.9|6915.1|29
1626690860000|2021-07-19 10:34:20|6919.2|6916.4|6917.9|6915.1|6919.2|6916.4|6917.9|6915.1|19
1626690870000|2021-07-19 10:34:30|6918.2|6915.4|6918.2|6915.4|6919.4|6916.6|6917.9|6915.1|14
1626690880000|2021-07-19 10:34:40|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|9
1626690890000|2021-07-19 10:34:50|6918.7|6915.9|6915.9|6913.1|6918.9|6916.1|6915.9|6913.1|52
1626690900000|2021-07-19 10:35:00|6916.2|6913.4|6916.9|6914.1|6916.9|6914.1|6916.2|6913.4|3
1626690910000|2021-07-19 10:35:10|6916.7|6913.9|6915.9|6913.1|6916.9|6914.1|6915.1|6912.3|38
1626690920000|2021-07-19 10:35:20|6916.1|6913.3|6918.9|6916.1|6918.9|6916.1|6916.1|6913.3|25
1626690930000|2021-07-19 10:35:30|6918.7|6915.9|6918.9|6916.1|6918.9|6916.1|6918.7|6915.9|8
1626690940000|2021-07-19 10:35:40|6918.1|6915.3|6917.9|6915.1|6918.9|6916.1|6917.9|6915.1|18
1626690950000|2021-07-19 10:35:50|6917.6|6914.8|6917.4|6914.6|6917.9|6915.1|6916.9|6914.1|35
1626690960000|2021-07-19 10:36:00|6917.9|6915.1|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|20
1626690970000|2021-07-19 10:36:10|6919.1|6916.3|6923.7|6920.9|6924.9|6922.1|6919.1|6916.3|116
1626690980000|2021-07-19 10:36:20|6923.2|6920.4|6923.7|6920.9|6923.9|6921.1|6922.7|6919.9|20
1626690990000|2021-07-19 10:36:30|6923.4|6920.6|6920.4|6917.6|6923.7|6920.9|6919.9|6917.1|51
1626691000000|2021-07-19 10:36:40|6920.2|6917.4|6919.9|6917.1|6920.9|6918.1|6919.7|6916.9|30
1626691010000|2021-07-19 10:36:50|6919.4|6916.6|6919.9|6917.1|6920.1|6917.3|6918.9|6916.1|30
1626691020000|2021-07-19 10:37:00|6919.6|6916.8|6917.9|6915.1|6919.6|6916.8|6917.6|6914.8|12
1626691030000|2021-07-19 10:37:10|6918.1|6915.3|6917.9|6915.1|6918.1|6915.3|6916.9|6914.1|21
1626691040000|2021-07-19 10:37:20|6917.7|6914.9|6917.1|6914.3|6917.9|6915.1|6916.9|6914.1|25
1626691050000|2021-07-19 10:37:30|6917.4|6914.6|6914.9|6912.1|6917.6|6914.8|6913.9|6911.1|37
1626691060000|2021-07-19 10:37:40|6913.9|6911.1|6911.9|6909.1|6914.1|6911.3|6911.9|6909.1|31
1626691070000|2021-07-19 10:37:50|6911.6|6908.8|6909.9|6907.1|6911.7|6908.9|6909.9|6907.1|44
1626691080000|2021-07-19 10:38:00|6910.4|6907.6|6911.1|6908.3|6911.9|6909.1|6910.4|6907.6|44
1626691090000|2021-07-19 10:38:10|6910.9|6908.1|6910.2|6907.4|6912.9|6910.1|6909.9|6907.1|60
1626691100000|2021-07-19 10:38:20|6910.4|6907.6|6907.9|6905.1|6910.9|6908.1|6906.9|6904.1|35
1626691110000|2021-07-19 10:38:30|6907.6|6904.8|6907.9|6905.1|6907.9|6905.1|6906.7|6903.9|36
1626691120000|2021-07-19 10:38:40|6908.7|6905.9|6908.6|6905.8|6908.9|6906.1|6906.9|6904.1|46
1626691130000|2021-07-19 10:38:50|6908.4|6905.6|6908.6|6905.8|6908.9|6906.1|6906.9|6904.1|61
1626691140000|2021-07-19 10:39:00|6908.1|6905.3|6910.9|6908.1|6910.9|6908.1|6908.1|6905.3|27
1626691150000|2021-07-19 10:39:10|||||||||5
1626691160000|2021-07-19 10:39:20|6910.6|6907.8|6908.9|6906.1|6911.9|6909.1|6908.9|6906.1|33
1626691170000|2021-07-19 10:39:30|6909.2|6906.4|6913.9|6911.1|6913.9|6911.1|6909.2|6906.4|65
1626691180000|2021-07-19 10:39:40|6913.4|6910.6|6913.9|6911.1|6913.9|6911.1|6912.9|6910.1|12
1626691190000|2021-07-19 10:39:50|6913.4|6910.6|6914.9|6912.1|6918.4|6915.6|6913.1|6910.3|316
1626691200000|2021-07-19 10:40:00|6915.6|6912.8|6915.9|6913.1|6916.9|6914.1|6915.6|6912.8|40
1626691210000|2021-07-19 10:40:10|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6915.9|6913.1|33
1626691220000|2021-07-19 10:40:20|6917.7|6914.9|6919.6|6916.8|6920.4|6917.6|6917.7|6914.9|94
1626691230000|2021-07-19 10:40:30|6919.1|6916.3|6919.7|6916.9|6921.1|6918.3|6918.9|6916.1|97
1626691240000|2021-07-19 10:40:40|6919.9|6917.1|6917.7|6914.9|6919.9|6917.1|6917.7|6914.9|46
1626691250000|2021-07-19 10:40:50|6918.2|6915.4|6917.4|6914.6|6918.7|6915.9|6916.7|6913.9|39
1626691260000|2021-07-19 10:41:00|6917.2|6914.4|6921.9|6919.1|6921.9|6919.1|6917.1|6914.3|73
1626691270000|2021-07-19 10:41:10|6922.2|6919.4|6921.9|6919.1|6922.2|6919.4|6920.9|6918.1|19
1626691280000|2021-07-19 10:41:20|6922.7|6919.9|6922.7|6919.9|6922.9|6920.1|6921.9|6919.1|28
1626691290000|2021-07-19 10:41:30|6922.9|6920.1|6921.4|6918.6|6922.9|6920.1|6921.4|6918.6|21
1626691300000|2021-07-19 10:41:40|6921.7|6918.9|6920.7|6917.9|6921.7|6918.9|6919.4|6916.6|30
1626691310000|2021-07-19 10:41:50|6920.4|6917.6|6921.7|6918.9|6921.7|6918.9|6920.1|6917.3|23
1626691320000|2021-07-19 10:42:00|6921.4|6918.6|6921.6|6918.8|6922.4|6919.6|6921.1|6918.3|21
1626691330000|2021-07-19 10:42:10|6921.4|6918.6|6921.1|6918.3|6921.9|6919.1|6921.1|6918.3|9
1626691340000|2021-07-19 10:42:20|6919.9|6917.1|6919.9|6917.1|6920.7|6917.9|6919.9|6917.1|33
1626691350000|2021-07-19 10:42:30|6919.1|6916.3|6919.9|6917.1|6920.1|6917.3|6918.1|6915.3|10
1626691360000|2021-07-19 10:42:40|6919.6|6916.8|6919.1|6916.3|6920.1|6917.3|6918.9|6916.1|13
1626691370000|2021-07-19 10:42:50|6919.4|6916.6|6918.9|6916.1|6919.9|6917.1|6918.9|6916.1|9
1626691380000|2021-07-19 10:43:00|6919.1|6916.3|6920.1|6917.3|6920.9|6918.1|6919.1|6916.3|12
1626691390000|2021-07-19 10:43:10|6920.7|6917.9|6920.9|6918.1|6920.9|6918.1|6920.1|6917.3|9
1626691400000|2021-07-19 10:43:20|6920.6|6917.8|6919.9|6917.1|6920.6|6917.8|6919.9|6917.1|3
1626691410000|2021-07-19 10:43:30|6920.1|6917.3|6920.1|6917.3|6920.7|6917.9|6919.9|6917.1|8
1626691420000|2021-07-19 10:43:40|6919.9|6917.1|6919.1|6916.3|6920.4|6917.6|6919.1|6916.3|17
1626691430000|2021-07-19 10:43:50|6919.6|6916.8|6919.4|6916.6|6919.9|6917.1|6919.1|6916.3|21
1626691440000|2021-07-19 10:44:00|6919.1|6916.3|6920.6|6917.8|6920.9|6918.1|6919.1|6916.3|8
1626691450000|2021-07-19 10:44:10|6920.9|6918.1|6920.9|6918.1|6921.6|6918.8|6920.4|6917.6|32
1626691460000|2021-07-19 10:44:20|6921.4|6918.6|6921.6|6918.8|6922.1|6919.3|6921.4|6918.6|25
1626691470000|2021-07-19 10:44:30|6921.1|6918.3|6921.9|6919.1|6922.6|6919.8|6920.9|6918.1|60
1626691480000|2021-07-19 10:44:40|6922.1|6919.3|6921.9|6919.1|6922.1|6919.3|6921.1|6918.3|22
1626691490000|2021-07-19 10:44:50|6922.7|6919.9|6922.1|6919.3|6922.7|6919.9|6921.9|6919.1|9
1626691500000|2021-07-19 10:45:00|6921.9|6919.1|6919.1|6916.3|6921.9|6919.1|6919.1|6916.3|131
1626691510000|2021-07-19 10:45:10|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.1|6916.3|8
1626691520000|2021-07-19 10:45:20|6919.7|6916.9|6919.1|6916.3|6919.9|6917.1|6919.1|6916.3|12
1626691530000|2021-07-19 10:45:30|6918.1|6915.3|6917.9|6915.1|6918.1|6915.3|6917.9|6915.1|19
1626691540000|2021-07-19 10:45:40|6918.1|6915.3|6917.9|6915.1|6918.9|6916.1|6917.1|6914.3|16
1626691550000|2021-07-19 10:45:50|6918.1|6915.3|6918.1|6915.3|6919.1|6916.3|6918.1|6915.3|11
1626691560000|2021-07-19 10:46:00|6918.6|6915.8|6919.6|6916.8|6920.1|6917.3|6918.6|6915.8|33
1626691570000|2021-07-19 10:46:10|6919.4|6916.6|6918.1|6915.3|6919.6|6916.8|6918.1|6915.3|5
1626691580000|2021-07-19 10:46:20|6917.9|6915.1|6918.1|6915.3|6918.1|6915.3|6917.6|6914.8|4
1626691590000|2021-07-19 10:46:30|6917.9|6915.1|6919.1|6916.3|6919.1|6916.3|6917.9|6915.1|23
1626691600000|2021-07-19 10:46:40|6918.9|6916.1|6919.1|6916.3|6919.1|6916.3|6918.9|6916.1|3
1626691610000|2021-07-19 10:46:50|6918.9|6916.1|6918.1|6915.3|6919.1|6916.3|6918.1|6915.3|10
1626691620000|2021-07-19 10:47:00|6919.1|6916.3|6918.9|6916.1|6920.1|6917.3|6918.6|6915.8|33
1626691630000|2021-07-19 10:47:10|6918.6|6915.8|6918.9|6916.1|6919.1|6916.3|6918.1|6915.3|4
1626691640000|2021-07-19 10:47:20|6918.1|6915.3|6919.1|6916.3|6919.1|6916.3|6918.1|6915.3|7
1626691650000|2021-07-19 10:47:30|6918.6|6915.8|6919.1|6916.3|6919.4|6916.6|6918.6|6915.8|13
1626691660000|2021-07-19 10:47:40|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6919.9|6917.1|6
1626691670000|2021-07-19 10:47:50|6919.9|6917.1|6921.6|6918.8|6922.1|6919.3|6919.9|6917.1|182
1626691680000|2021-07-19 10:48:00|6921.9|6919.1|6922.9|6920.1|6922.9|6920.1|6921.6|6918.8|45
1626691690000|2021-07-19 10:48:10|6923.1|6920.3|6924.9|6922.1|6925.1|6922.3|6923.1|6920.3|65
1626691700000|2021-07-19 10:48:20|6924.7|6921.9|6924.9|6922.1|6925.9|6923.1|6923.9|6921.1|25
1626691710000|2021-07-19 10:48:30|6925.1|6922.3|6924.9|6922.1|6925.9|6923.1|6924.9|6922.1|60
1626691720000|2021-07-19 10:48:40|6925.2|6922.4|6924.9|6922.1|6925.7|6922.9|6924.9|6922.1|8
1626691730000|2021-07-19 10:48:50|6925.4|6922.6|6924.9|6922.1|6925.7|6922.9|6924.9|6922.1|10
1626691740000|2021-07-19 10:49:00|6925.2|6922.4|6924.9|6922.1|6925.9|6923.1|6924.9|6922.1|9
1626691750000|2021-07-19 10:49:10|6924.1|6921.3|6921.9|6919.1|6924.9|6922.1|6921.9|6919.1|92
1626691760000|2021-07-19 10:49:20|6922.4|6919.6|6922.7|6919.9|6923.2|6920.4|6921.9|6919.1|11
1626691770000|2021-07-19 10:49:30|6922.9|6920.1|6923.7|6920.9|6923.9|6921.1|6922.4|6919.6|19
1626691780000|2021-07-19 10:49:40|6923.9|6921.1|6924.7|6921.9|6924.7|6921.9|6923.7|6920.9|9
1626691790000|2021-07-19 10:49:50|6924.2|6921.4|6925.7|6922.9|6925.9|6923.1|6924.2|6921.4|22
1626691800000|2021-07-19 10:50:00|6925.4|6922.6|6924.4|6921.6|6925.4|6922.6|6923.7|6920.9|50
1626691810000|2021-07-19 10:50:10|6924.2|6921.4|6922.4|6919.6|6924.4|6921.6|6922.4|6919.6|11
1626691820000|2021-07-19 10:50:20|6922.2|6919.4|6923.2|6920.4|6923.7|6920.9|6921.7|6918.9|82
1626691830000|2021-07-19 10:50:30|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|6923.2|6920.4|6
1626691840000|2021-07-19 10:50:40|6923.4|6920.6|6921.2|6918.4|6923.7|6920.9|6920.9|6918.1|30
1626691850000|2021-07-19 10:50:50|6921.4|6918.6|6921.9|6919.1|6921.9|6919.1|6921.2|6918.4|12
1626691860000|2021-07-19 10:51:00|||||||||6
1626691870000|2021-07-19 10:51:10|6921.6|6918.8|6921.9|6919.1|6921.9|6919.1|6921.4|6918.6|9
1626691880000|2021-07-19 10:51:20|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|23
1626691890000|2021-07-19 10:51:30|6923.1|6920.3|6922.9|6920.1|6923.9|6921.1|6922.6|6919.8|8
1626691900000|2021-07-19 10:51:40|6923.1|6920.3|6922.9|6920.1|6923.9|6921.1|6922.6|6919.8|5
1626691910000|2021-07-19 10:51:50|6922.6|6919.8|6922.9|6920.1|6923.4|6920.6|6922.1|6919.3|26
1626691920000|2021-07-19 10:52:00|6923.1|6920.3|6922.6|6919.8|6923.4|6920.6|6922.4|6919.6|6
1626691930000|2021-07-19 10:52:10|6922.1|6919.3|6922.9|6920.1|6923.4|6920.6|6922.1|6919.3|17
1626691940000|2021-07-19 10:52:20|6922.6|6919.8|6922.4|6919.6|6922.6|6919.8|6921.9|6919.1|5
1626691950000|2021-07-19 10:52:30|6922.1|6919.3|6922.6|6919.8|6922.6|6919.8|6921.9|6919.1|16
1626691960000|2021-07-19 10:52:40|6922.4|6919.6|6920.9|6918.1|6922.6|6919.8|6920.9|6918.1|28
1626691970000|2021-07-19 10:52:50|6921.1|6918.3|6921.6|6918.8|6921.6|6918.8|6920.9|6918.1|16
1626691980000|2021-07-19 10:53:00|6921.4|6918.6|6920.9|6918.1|6922.1|6919.3|6920.9|6918.1|32
1626691990000|2021-07-19 10:53:10|6921.1|6918.3|6921.9|6919.1|6922.9|6920.1|6921.1|6918.3|15
1626692000000|2021-07-19 10:53:20|6921.6|6918.8|6922.6|6919.8|6922.9|6920.1|6921.6|6918.8|26
1626692010000|2021-07-19 10:53:30|6922.4|6919.6|6921.9|6919.1|6922.9|6920.1|6921.9|6919.1|5
1626692020000|2021-07-19 10:53:40|6922.4|6919.6|6923.9|6921.1|6924.6|6921.8|6921.9|6919.1|36
1626692030000|2021-07-19 10:53:50|6923.6|6920.8|6924.9|6922.1|6925.4|6922.6|6923.6|6920.8|3
1626692040000|2021-07-19 10:54:00|6923.9|6921.1|6923.9|6921.1|6924.4|6921.6|6923.1|6920.3|35
1626692050000|2021-07-19 10:54:10|6924.1|6921.3|6924.9|6922.1|6924.9|6922.1|6923.9|6921.1|3
1626692060000|2021-07-19 10:54:20|6924.6|6921.8|6923.9|6921.1|6924.9|6922.1|6923.9|6921.1|6
1626692070000|2021-07-19 10:54:30|6924.1|6921.3|6923.9|6921.1|6924.1|6921.3|6923.9|6921.1|9
1626692080000|2021-07-19 10:54:40|6924.1|6921.3|6924.9|6922.1|6924.9|6922.1|6924.1|6921.3|6
1626692090000|2021-07-19 10:54:50|6925.4|6922.6|6924.9|6922.1|6925.4|6922.6|6924.9|6922.1|35
1626692100000|2021-07-19 10:55:00|||||||||3
1626692110000|2021-07-19 10:55:10|||||||||1
1626692120000|2021-07-19 10:55:20|6924.4|6921.6|6923.9|6921.1|6924.4|6921.6|6923.9|6921.1|14
1626692130000|2021-07-19 10:55:30|6924.6|6921.8|6923.6|6920.8|6924.6|6921.8|6923.2|6920.4|7
1626692140000|2021-07-19 10:55:40|6923.4|6920.6|6922.6|6919.8|6923.4|6920.6|6922.6|6919.8|8
1626692150000|2021-07-19 10:55:50|||||||||2
1626692160000|2021-07-19 10:56:00|6922.4|6919.6|6922.6|6919.8|6923.9|6921.1|6921.6|6918.8|50
1626692170000|2021-07-19 10:56:10|6922.1|6919.3|6920.9|6918.1|6922.1|6919.3|6920.6|6917.8|33
1626692180000|2021-07-19 10:56:20|6920.6|6917.8|6920.9|6918.1|6921.4|6918.6|6919.9|6917.1|22
1626692190000|2021-07-19 10:56:30|6920.6|6917.8|6919.9|6917.1|6920.9|6918.1|6919.6|6916.8|14
1626692200000|2021-07-19 10:56:40|6919.6|6916.8|6918.9|6916.1|6919.9|6917.1|6918.9|6916.1|18
1626692210000|2021-07-19 10:56:50|6919.6|6916.8|6918.9|6916.1|6919.6|6916.8|6918.9|6916.1|18
1626692220000|2021-07-19 10:57:00|6918.6|6915.8|6917.9|6915.1|6918.9|6916.1|6916.6|6913.8|57
1626692230000|2021-07-19 10:57:10|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|27
1626692240000|2021-07-19 10:57:20|6919.4|6916.6|6918.9|6916.1|6919.6|6916.8|6918.9|6916.1|12
1626692250000|2021-07-19 10:57:30|6918.6|6915.8|6919.9|6917.1|6919.9|6917.1|6918.4|6915.6|28
1626692260000|2021-07-19 10:57:40|6919.6|6916.8|6919.9|6917.1|6920.1|6917.3|6919.1|6916.3|5
1626692270000|2021-07-19 10:57:50|6920.1|6917.3|6920.9|6918.1|6920.9|6918.1|6919.6|6916.8|26
1626692280000|2021-07-19 10:58:00|6921.1|6918.3|6920.9|6918.1|6921.1|6918.3|6920.9|6918.1|3
1626692290000|2021-07-19 10:58:10|6921.1|6918.3|6923.4|6920.6|6923.9|6921.1|6921.1|6918.3|12
1626692300000|2021-07-19 10:58:20|6923.6|6920.8|6922.9|6920.1|6923.9|6921.1|6922.9|6920.1|4
1626692310000|2021-07-19 10:58:30|6922.6|6919.8|6922.9|6920.1|6923.6|6920.8|6922.4|6919.6|11
1626692320000|2021-07-19 10:58:40|6923.1|6920.3|6923.6|6920.8|6923.9|6921.1|6923.1|6920.3|1
1626692330000|2021-07-19 10:58:50|6922.9|6920.1|6923.6|6920.8|6923.6|6920.8|6922.9|6920.1|16
1626692340000|2021-07-19 10:59:00|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|6923.6|6920.8|1
1626692350000|2021-07-19 10:59:10|6923.6|6920.8|6924.9|6922.1|6924.9|6922.1|6922.9|6920.1|17
1626692360000|2021-07-19 10:59:20|6924.4|6921.6|6924.6|6921.8|6924.6|6921.8|6923.9|6921.1|4
1626692370000|2021-07-19 10:59:30|6924.4|6921.6|6924.4|6921.6|6924.6|6921.8|6924.1|6921.3|1
1626692380000|2021-07-19 10:59:40|6924.6|6921.8|6924.6|6921.8|6925.6|6922.8|6924.4|6921.6|7
1626692390000|2021-07-19 10:59:50|6924.4|6921.6|6924.1|6921.3|6924.4|6921.6|6923.6|6920.8|15
1626692400000|2021-07-19 11:00:00|6924.4|6921.6|6925.6|6922.8|6926.4|6923.6|6923.6|6920.8|26
1626692410000|2021-07-19 11:00:10|6925.9|6923.1|6926.4|6923.6|6927.6|6924.8|6925.9|6923.1|63
1626692420000|2021-07-19 11:00:20|6925.6|6922.8|6925.6|6922.8|6926.4|6923.6|6924.4|6921.6|71
1626692430000|2021-07-19 11:00:30|6925.9|6923.1|6927.6|6924.8|6929.2|6926.4|6925.4|6922.6|113
1626692440000|2021-07-19 11:00:40|6927.4|6924.6|6928.4|6925.6|6929.6|6926.8|6927.4|6924.6|50
1626692450000|2021-07-19 11:00:50|6929.1|6926.3|6926.6|6923.8|6929.1|6926.3|6926.4|6923.6|39
1626692460000|2021-07-19 11:01:00|6926.9|6924.1|6927.6|6924.8|6927.6|6924.8|6926.6|6923.8|11
1626692470000|2021-07-19 11:01:10|6927.4|6924.6|6929.1|6926.3|6930.2|6927.4|6927.4|6924.6|40
1626692480000|2021-07-19 11:01:20|6928.6|6925.8|6930.4|6927.6|6930.6|6927.8|6928.4|6925.6|78
1626692490000|2021-07-19 11:01:30|6930.1|6927.3|6929.4|6926.6|6930.2|6927.4|6928.4|6925.6|21
1626692500000|2021-07-19 11:01:40|6929.2|6926.4|6930.4|6927.6|6930.4|6927.6|6928.6|6925.8|25
1626692510000|2021-07-19 11:01:50|6930.6|6927.8|6929.6|6926.8|6930.6|6927.8|6929.4|6926.6|9
1626692520000|2021-07-19 11:02:00|6929.4|6926.6|6930.7|6927.9|6933.2|6930.4|6929.4|6926.6|71
1626692530000|2021-07-19 11:02:10|6930.9|6928.1|6931.4|6928.6|6932.4|6929.6|6930.9|6928.1|24
1626692540000|2021-07-19 11:02:20|6930.6|6927.8|6931.6|6928.8|6931.9|6929.1|6930.2|6927.4|95
1626692550000|2021-07-19 11:02:30|6932.4|6929.6|6932.4|6929.6|6933.4|6930.6|6931.6|6928.8|28
1626692560000|2021-07-19 11:02:40|6932.7|6929.9|6932.4|6929.6|6933.2|6930.4|6932.4|6929.6|38
1626692570000|2021-07-19 11:02:50|6932.2|6929.4|6933.4|6930.6|6933.4|6930.6|6931.4|6928.6|14
1626692580000|2021-07-19 11:03:00|6933.2|6930.4|6933.4|6930.6|6934.2|6931.4|6933.2|6930.4|77
1626692590000|2021-07-19 11:03:10|6933.2|6930.4|6930.2|6927.4|6933.2|6930.4|6930.2|6927.4|48
1626692600000|2021-07-19 11:03:20|6930.4|6927.6|6929.4|6926.6|6930.4|6927.6|6929.2|6926.4|39
1626692610000|2021-07-19 11:03:30|6929.1|6926.3|6928.1|6925.3|6929.4|6926.6|6927.6|6924.8|13
1626692620000|2021-07-19 11:03:40|6927.9|6925.1|6928.4|6925.6|6929.4|6926.6|6927.6|6924.8|23
1626692630000|2021-07-19 11:03:50|6928.9|6926.1|6929.6|6926.8|6930.2|6927.4|6928.2|6925.4|23
1626692640000|2021-07-19 11:04:00|6929.9|6927.1|6932.1|6929.3|6932.4|6929.6|6929.6|6926.8|31
1626692650000|2021-07-19 11:04:10|6932.4|6929.6|6932.4|6929.6|6932.6|6929.8|6931.4|6928.6|5
1626692660000|2021-07-19 11:04:20|6932.6|6929.8|6930.6|6927.8|6932.9|6930.1|6930.4|6927.6|33
1626692670000|2021-07-19 11:04:30|6930.9|6928.1|6929.4|6926.6|6931.4|6928.6|6929.4|6926.6|30
1626692680000|2021-07-19 11:04:40|6929.1|6926.3|6926.4|6923.6|6929.4|6926.6|6925.6|6922.8|90
1626692690000|2021-07-19 11:04:50|6925.9|6923.1|6925.4|6922.6|6926.6|6923.8|6924.4|6921.6|57
1626692700000|2021-07-19 11:05:00|6925.6|6922.8|6924.4|6921.6|6926.4|6923.6|6923.9|6921.1|86
1626692710000|2021-07-19 11:05:10|6923.6|6920.8|6922.6|6919.8|6924.1|6921.3|6922.6|6919.8|21
1626692720000|2021-07-19 11:05:20|6922.4|6919.6|6922.4|6919.6|6922.6|6919.8|6921.4|6918.6|34
1626692730000|2021-07-19 11:05:30|6921.9|6919.1|6922.4|6919.6|6922.4|6919.6|6921.4|6918.6|51
1626692740000|2021-07-19 11:05:40|6922.2|6919.4|6923.4|6920.6|6924.4|6921.6|6922.2|6919.4|35
1626692750000|2021-07-19 11:05:50|6922.9|6920.1|6922.4|6919.6|6922.9|6920.1|6922.4|6919.6|8
1626692760000|2021-07-19 11:06:00|6921.9|6919.1|6922.4|6919.6|6922.4|6919.6|6921.4|6918.6|42
1626692770000|2021-07-19 11:06:10|6923.4|6920.6|6924.4|6921.6|6924.4|6921.6|6923.4|6920.6|7
1626692780000|2021-07-19 11:06:20|6924.1|6921.3|6923.9|6921.1|6924.4|6921.6|6923.4|6920.6|22
1626692790000|2021-07-19 11:06:30|6923.7|6920.9|6923.4|6920.6|6924.4|6921.6|6923.1|6920.3|10
1626692800000|2021-07-19 11:06:40|6923.1|6920.3|6923.4|6920.6|6923.4|6920.6|6923.1|6920.3|3
1626692810000|2021-07-19 11:06:50|6922.9|6920.1|6922.6|6919.8|6922.9|6920.1|6922.6|6919.8|6
1626692820000|2021-07-19 11:07:00|6922.4|6919.6|6920.4|6917.6|6922.4|6919.6|6920.4|6917.6|45
1626692830000|2021-07-19 11:07:10|6920.1|6917.3|6921.4|6918.6|6921.4|6918.6|6919.4|6916.6|24
1626692840000|2021-07-19 11:07:20|6921.7|6918.9|6921.4|6918.6|6922.7|6919.9|6920.4|6917.6|23
1626692850000|2021-07-19 11:07:30|6921.2|6918.4|6921.4|6918.6|6921.4|6918.6|6920.4|6917.6|22
1626692860000|2021-07-19 11:07:40|6920.6|6917.8|6920.4|6917.6|6921.4|6918.6|6920.4|6917.6|24
1626692870000|2021-07-19 11:07:50|6920.7|6917.9|6920.9|6918.1|6920.9|6918.1|6920.7|6917.9|3
1626692880000|2021-07-19 11:08:00|6920.4|6917.6|6920.4|6917.6|6921.4|6918.6|6920.4|6917.6|18
1626692890000|2021-07-19 11:08:10|6920.7|6917.9|6920.4|6917.6|6921.4|6918.6|6920.4|6917.6|1
1626692900000|2021-07-19 11:08:20|6920.7|6917.9|6920.4|6917.6|6921.4|6918.6|6920.4|6917.6|4
1626692910000|2021-07-19 11:08:30|6920.7|6917.9|6923.4|6920.6|6924.4|6921.6|6920.7|6917.9|75
1626692920000|2021-07-19 11:08:40|6923.9|6921.1|6923.4|6920.6|6924.4|6921.6|6922.9|6920.1|39
1626692930000|2021-07-19 11:08:50|6923.2|6920.4|6922.9|6920.1|6923.4|6920.6|6922.6|6919.8|10
1626692940000|2021-07-19 11:09:00|6923.2|6920.4|6923.4|6920.6|6923.4|6920.6|6923.2|6920.4|2
1626692950000|2021-07-19 11:09:10|6923.7|6920.9|6923.4|6920.6|6924.4|6921.6|6922.9|6920.1|26
1626692960000|2021-07-19 11:09:20|6923.2|6920.4|6922.4|6919.6|6923.4|6920.6|6921.6|6918.8|32
1626692970000|2021-07-19 11:09:30|||||||||75
1626692980000|2021-07-19 11:09:40|6922.7|6919.9|6922.4|6919.6|6923.4|6920.6|6922.4|6919.6|6
1626692990000|2021-07-19 11:09:50|6922.1|6919.3|6922.4|6919.6|6922.4|6919.6|6922.1|6919.3|13
1626693000000|2021-07-19 11:10:00|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6920.4|6917.6|39
1626693010000|2021-07-19 11:10:10|6920.9|6918.1|6921.4|6918.6|6921.4|6918.6|6920.4|6917.6|4
1626693020000|2021-07-19 11:10:20|6922.2|6919.4|6921.4|6918.6|6922.4|6919.6|6921.4|6918.6|11
1626693030000|2021-07-19 11:10:30|6921.9|6919.1|6923.4|6920.6|6923.4|6920.6|6921.4|6918.6|22
1626693040000|2021-07-19 11:10:40|6924.1|6921.3|6924.4|6921.6|6925.4|6922.6|6923.4|6920.6|58
1626693050000|2021-07-19 11:10:50|6924.1|6921.3|6924.1|6921.3|6924.4|6921.6|6923.4|6920.6|20
1626693060000|2021-07-19 11:11:00|6924.4|6921.6|6925.4|6922.6|6925.6|6922.8|6924.1|6921.3|16
1626693070000|2021-07-19 11:11:10|6925.6|6922.8|6927.4|6924.6|6928.4|6925.6|6925.6|6922.8|36
1626693080000|2021-07-19 11:11:20|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|6926.4|6923.6|11
1626693090000|2021-07-19 11:11:30|6927.4|6924.6|6926.4|6923.6|6927.4|6924.6|6926.4|6923.6|8
1626693100000|2021-07-19 11:11:40|||||||||2
1626693110000|2021-07-19 11:11:50|6925.6|6922.8|6924.4|6921.6|6925.6|6922.8|6924.1|6921.3|33
1626693120000|2021-07-19 11:12:00|6923.9|6921.1|6924.4|6921.6|6924.4|6921.6|6923.4|6920.6|23
1626693130000|2021-07-19 11:12:10|6923.9|6921.1|6924.1|6921.3|6924.1|6921.3|6923.9|6921.1|9
1626693140000|2021-07-19 11:12:20|6924.4|6921.6|6921.4|6918.6|6924.4|6921.6|6921.4|6918.6|125
1626693150000|2021-07-19 11:12:30|6921.9|6919.1|6922.4|6919.6|6923.1|6920.3|6921.4|6918.6|14
1626693160000|2021-07-19 11:12:40|6922.1|6919.3|6922.4|6919.6|6922.4|6919.6|6921.4|6918.6|104
1626693170000|2021-07-19 11:12:50|6922.9|6920.1|6924.1|6921.3|6924.4|6921.6|6922.9|6920.1|19
1626693180000|2021-07-19 11:13:00|6923.9|6921.1|6924.4|6921.6|6924.4|6921.6|6923.6|6920.8|3
1626693190000|2021-07-19 11:13:10|6923.4|6920.6|6922.4|6919.6|6924.1|6921.3|6921.6|6918.8|49
1626693200000|2021-07-19 11:13:20|6921.9|6919.1|6921.4|6918.6|6922.4|6919.6|6919.6|6916.8|173
1626693210000|2021-07-19 11:13:30|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|6920.9|6918.1|16
1626693220000|2021-07-19 11:13:40|6921.4|6918.6|6920.4|6917.6|6921.4|6918.6|6920.4|6917.6|4
1626693230000|2021-07-19 11:13:50|6920.6|6917.8|6920.4|6917.6|6921.4|6918.6|6920.4|6917.6|17
1626693240000|2021-07-19 11:14:00|6920.6|6917.8|6921.4|6918.6|6921.4|6918.6|6920.6|6917.8|12
1626693250000|2021-07-19 11:14:10|6921.1|6918.3|6920.4|6917.6|6921.1|6918.3|6920.4|6917.6|5
1626693260000|2021-07-19 11:14:20|6919.6|6916.8|6920.1|6917.3|6920.4|6917.6|6919.6|6916.8|17
1626693270000|2021-07-19 11:14:30|6920.4|6917.6|6918.6|6915.8|6920.4|6917.6|6917.6|6914.8|72
1626693280000|2021-07-19 11:14:40|6918.4|6915.6|6918.6|6915.8|6919.1|6916.3|6918.4|6915.6|8
1626693290000|2021-07-19 11:14:50|6918.4|6915.6|6918.1|6915.3|6918.6|6915.8|6917.6|6914.8|10
1626693300000|2021-07-19 11:15:00|6917.6|6914.8|6918.6|6915.8|6918.6|6915.8|6917.6|6914.8|13
1626693310000|2021-07-19 11:15:10|6918.4|6915.6|6918.6|6915.8|6918.6|6915.8|6918.4|6915.6|10
1626693320000|2021-07-19 11:15:20|6918.4|6915.6|6920.1|6917.3|6920.4|6917.6|6918.4|6915.6|16
1626693330000|2021-07-19 11:15:30|6919.9|6917.1|6921.4|6918.6|6921.6|6918.8|6919.6|6916.8|16
1626693340000|2021-07-19 11:15:40|6921.6|6918.8|6921.4|6918.6|6921.6|6918.8|6921.4|6918.6|4
1626693350000|2021-07-19 11:15:50|6921.6|6918.8|6921.4|6918.6|6921.6|6918.8|6921.1|6918.3|4
1626693360000|2021-07-19 11:16:00|6921.6|6918.8|6919.6|6916.8|6921.6|6918.8|6918.6|6915.8|103
1626693370000|2021-07-19 11:16:10|6920.1|6917.3|6919.4|6916.6|6920.1|6917.3|6919.4|6916.6|1
1626693380000|2021-07-19 11:16:20|6919.9|6917.1|6918.6|6915.8|6920.4|6917.6|6918.1|6915.3|33
1626693390000|2021-07-19 11:16:30|6919.1|6916.3|6919.6|6916.8|6919.6|6916.8|6918.6|6915.8|14
1626693400000|2021-07-19 11:16:40|6919.4|6916.6|6919.4|6916.6|6919.6|6916.8|6919.4|6916.6|0
1626693410000|2021-07-19 11:16:50|6918.6|6915.8|6917.4|6914.6|6918.6|6915.8|6916.6|6913.8|73
1626693420000|2021-07-19 11:17:00|6917.1|6914.3|6917.9|6915.1|6917.9|6915.1|6916.6|6913.8|50
1626693430000|2021-07-19 11:17:10|6916.9|6914.1|6916.9|6914.1|6917.6|6914.8|6916.6|6913.8|40
1626693440000|2021-07-19 11:17:20|6916.6|6913.8|6915.9|6913.1|6916.9|6914.1|6915.9|6913.1|151
1626693450000|2021-07-19 11:17:30|6915.6|6912.8|6914.9|6912.1|6915.6|6912.8|6914.6|6911.8|63
1626693460000|2021-07-19 11:17:40|6915.6|6912.8|6918.9|6916.1|6919.9|6917.1|6914.9|6912.1|86
1626693470000|2021-07-19 11:17:50|6919.4|6916.6|6918.9|6916.1|6919.9|6917.1|6918.6|6915.8|5
1626693480000|2021-07-19 11:18:00|6918.6|6915.8|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|20
1626693490000|2021-07-19 11:18:10|6918.6|6915.8|6918.9|6916.1|6918.9|6916.1|6918.6|6915.8|3
1626693500000|2021-07-19 11:18:20|6918.6|6915.8|6918.9|6916.1|6918.9|6916.1|6918.6|6915.8|1
1626693510000|2021-07-19 11:18:30|6919.1|6916.3|6920.9|6918.1|6921.6|6918.8|6919.1|6916.3|49
1626693520000|2021-07-19 11:18:40|6921.1|6918.3|6920.6|6917.8|6921.6|6918.8|6920.1|6917.3|6
1626693530000|2021-07-19 11:18:50|6920.1|6917.3|6921.9|6919.1|6922.4|6919.6|6920.1|6917.3|51
1626693540000|2021-07-19 11:19:00|6922.1|6919.3|6922.4|6919.6|6922.6|6919.8|6921.9|6919.1|3
1626693550000|2021-07-19 11:19:10|6922.1|6919.3|6922.4|6919.6|6922.9|6920.1|6921.9|6919.1|7
1626693560000|2021-07-19 11:19:20|6922.1|6919.3|6921.1|6918.3|6922.1|6919.3|6920.6|6917.8|19
1626693570000|2021-07-19 11:19:30|6920.9|6918.1|6920.1|6917.3|6921.6|6918.8|6920.1|6917.3|20
1626693580000|2021-07-19 11:19:40|6919.9|6917.1|6920.9|6918.1|6920.9|6918.1|6919.9|6917.1|2
1626693590000|2021-07-19 11:19:50|6921.1|6918.3|6922.6|6919.8|6922.9|6920.1|6920.9|6918.1|15
1626693600000|2021-07-19 11:20:00|6922.9|6920.1|6921.6|6918.8|6922.9|6920.1|6921.1|6918.3|7
1626693610000|2021-07-19 11:20:10|6921.4|6918.6|6921.1|6918.3|6921.6|6918.8|6920.6|6917.8|10
1626693620000|2021-07-19 11:20:20|6920.9|6918.1|6921.1|6918.3|6921.9|6919.1|6920.6|6917.8|3
1626693630000|2021-07-19 11:20:30|6921.4|6918.6|6919.6|6916.8|6922.9|6920.1|6919.1|6916.3|38
1626693640000|2021-07-19 11:20:40|6919.4|6916.6|6919.4|6916.6|6919.6|6916.8|6918.6|6915.8|16
1626693650000|2021-07-19 11:20:50|6919.6|6916.8|6918.9|6916.1|6919.9|6917.1|6918.9|6916.1|8
1626693660000|2021-07-19 11:21:00|6919.9|6917.1|6919.1|6916.3|6919.9|6917.1|6918.9|6916.1|3
1626693670000|2021-07-19 11:21:10|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|22
1626693680000|2021-07-19 11:21:20|6919.1|6916.3|6919.9|6917.1|6919.9|6917.1|6919.1|6916.3|5
1626693690000|2021-07-19 11:21:30|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|3
1626693700000|2021-07-19 11:21:40|6920.4|6917.6|6921.1|6918.3|6921.9|6919.1|6920.4|6917.6|19
1626693710000|2021-07-19 11:21:50|6921.4|6918.6|6921.6|6918.8|6921.6|6918.8|6920.6|6917.8|27
1626693720000|2021-07-19 11:22:00|6921.4|6918.6|6921.1|6918.3|6921.6|6918.8|6919.9|6917.1|14
1626693730000|2021-07-19 11:22:10|6921.4|6918.6|6921.9|6919.1|6921.9|6919.1|6921.1|6918.3|2
1626693740000|2021-07-19 11:22:20|6921.6|6918.8|6920.9|6918.1|6921.9|6919.1|6920.6|6917.8|17
1626693750000|2021-07-19 11:22:30|6920.6|6917.8|6919.9|6917.1|6920.9|6918.1|6919.9|6917.1|25
1626693770000|2021-07-19 11:22:50|6920.1|6917.3|6919.9|6917.1|6920.6|6917.8|6919.9|6917.1|23
1626693780000|2021-07-19 11:23:00|6919.6|6916.8|6919.9|6917.1|6919.9|6917.1|6918.9|6916.1|12
1626693790000|2021-07-19 11:23:10|6919.6|6916.8|6917.9|6915.1|6919.6|6916.8|6917.9|6915.1|21
1626693800000|2021-07-19 11:23:20|6918.1|6915.3|6916.9|6914.1|6918.6|6915.8|6916.9|6914.1|22
1626693810000|2021-07-19 11:23:30|6917.4|6914.6|6917.9|6915.1|6918.6|6915.8|6917.4|6914.6|11
1626693820000|2021-07-19 11:23:40|6918.1|6915.3|6917.9|6915.1|6918.6|6915.8|6917.9|6915.1|27
1626693830000|2021-07-19 11:23:50|6918.1|6915.3|6917.6|6914.8|6918.1|6915.3|6917.3|6914.5|18
1626693840000|2021-07-19 11:24:00|6917.9|6915.1|6914.1|6911.3|6918.1|6915.3|6912.1|6909.3|157
1626693850000|2021-07-19 11:24:10|6913.9|6911.1|6913.9|6911.1|6914.6|6911.8|6913.9|6911.1|21
1626693860000|2021-07-19 11:24:20|6914.1|6911.3|6914.9|6912.1|6915.1|6912.3|6913.3|6910.5|59
1626693870000|2021-07-19 11:24:30|6915.1|6912.3|6915.1|6912.3|6916.1|6913.3|6914.6|6911.8|17
1626693880000|2021-07-19 11:24:40|6914.9|6912.1|6914.4|6911.6|6915.1|6912.3|6914.1|6911.3|29
1626693890000|2021-07-19 11:24:50|6914.1|6911.3|6913.9|6911.1|6914.6|6911.8|6913.1|6910.3|7
1626693900000|2021-07-19 11:25:00|6914.1|6911.3|6912.9|6910.1|6914.1|6911.3|6912.9|6910.1|59
1626693910000|2021-07-19 11:25:10|6913.4|6910.6|6911.9|6909.1|6913.6|6910.8|6911.9|6909.1|40
1626693920000|2021-07-19 11:25:20|6912.1|6909.3|6910.1|6907.3|6912.1|6909.3|6909.6|6906.8|73
1626693930000|2021-07-19 11:25:30|6909.9|6907.1|6909.9|6907.1|6910.9|6908.1|6909.9|6907.1|20
1626693940000|2021-07-19 11:25:40|6909.6|6906.8|6908.1|6905.3|6909.9|6907.1|6908.1|6905.3|34
1626693950000|2021-07-19 11:25:50|6907.9|6905.1|6908.9|6906.1|6908.9|6906.1|6907.6|6904.8|22
1626693960000|2021-07-19 11:26:00|6908.6|6905.8|6908.1|6905.3|6908.9|6906.1|6908.1|6905.3|14
1626693970000|2021-07-19 11:26:10|6908.3|6905.5|6909.1|6906.3|6909.1|6906.3|6908.1|6905.3|26
1626693980000|2021-07-19 11:26:20|6909.4|6906.6|6908.9|6906.1|6910.1|6907.3|6908.9|6906.1|16
1626693990000|2021-07-19 11:26:30|6909.1|6906.3|6908.1|6905.3|6909.1|6906.3|6908.1|6905.3|9
1626694000000|2021-07-19 11:26:40|6906.8|6904|6905.1|6902.3|6907.4|6904.6|6905.1|6902.3|149
1626694010000|2021-07-19 11:26:50|6904.1|6901.3|6905.6|6902.8|6905.9|6903.1|6904.1|6901.3|71
1626694020000|2021-07-19 11:27:00|6905.9|6903.1|6906.9|6904.1|6906.9|6904.1|6905.4|6902.6|56
1626694030000|2021-07-19 11:27:10|6906.6|6903.8|6906.9|6904.1|6907.1|6904.3|6905.1|6902.3|26
1626694040000|2021-07-19 11:27:20|6907.1|6904.3|6904.9|6902.1|6907.1|6904.3|6904.9|6902.1|94
1626694050000|2021-07-19 11:27:30|6904.3|6901.5|6904.9|6902.1|6905.1|6902.3|6904.1|6901.3|47
1626694060000|2021-07-19 11:27:40|6905.1|6902.3|6904.6|6901.8|6905.9|6903.1|6904.1|6901.3|46
1626694070000|2021-07-19 11:27:50|6904.9|6902.1|6904.1|6901.3|6905.1|6902.3|6903.3|6900.5|110
1626694080000|2021-07-19 11:28:00|6904.9|6902.1|6905.9|6903.1|6906.9|6904.1|6904.9|6902.1|46
1626694090000|2021-07-19 11:28:10|6905.6|6902.8|6905.1|6902.3|6905.6|6902.8|6904.1|6901.3|26
1626694100000|2021-07-19 11:28:20|6905.4|6902.6|6905.9|6903.1|6905.9|6903.1|6904.9|6902.1|14
1626694110000|2021-07-19 11:28:30|6906.1|6903.3|6905.9|6903.1|6906.1|6903.3|6905.6|6902.8|27
1626694120000|2021-07-19 11:28:40|6905.3|6902.5|6904.1|6901.3|6905.9|6903.1|6903.6|6900.8|97
1626694130000|2021-07-19 11:28:50|6904.3|6901.5|6904.1|6901.3|6905.1|6902.3|6904.1|6901.3|60
1626694140000|2021-07-19 11:29:00|6903.6|6900.8|6891.1|6888.3|6903.6|6900.8|6889.9|6887.1|953
1626694150000|2021-07-19 11:29:10|6891.6|6888.8|6893.1|6890.3|6894.1|6891.3|6891.6|6888.8|143
1626694160000|2021-07-19 11:29:20|6893.6|6890.8|6893.6|6890.8|6894.1|6891.3|6892.9|6890.1|81
1626694170000|2021-07-19 11:29:30|6892.9|6890.1|6892.3|6889.5|6893.1|6890.3|6891.9|6889.1|111
1626694180000|2021-07-19 11:29:40|6891.9|6889.1|6890.9|6888.1|6892.9|6890.1|6890.1|6887.3|57
1626694190000|2021-07-19 11:29:50|6890.6|6887.8|6890.3|6887.5|6891.1|6888.3|6889.9|6887.1|116
1626694200000|2021-07-19 11:30:00|6890.1|6887.3|6893.1|6890.3|6893.1|6890.3|6890.1|6887.3|66
1626694210000|2021-07-19 11:30:10|6892.9|6890.1|6892.6|6889.8|6893.9|6891.1|6892.1|6889.3|40
1626694220000|2021-07-19 11:30:20|6892.9|6890.1|6895.9|6893.1|6896.1|6893.3|6892.6|6889.8|113
1626694230000|2021-07-19 11:30:30|6895.6|6892.8|6895.9|6893.1|6896.1|6893.3|6895.1|6892.3|34
1626694240000|2021-07-19 11:30:40|6895.3|6892.5|6892.9|6890.1|6895.3|6892.5|6892.6|6889.8|49
1626694250000|2021-07-19 11:30:50|6892.3|6889.5|6892.9|6890.1|6892.9|6890.1|6891.6|6888.8|84
1626694260000|2021-07-19 11:31:00|6893.1|6890.3|6893.9|6891.1|6893.9|6891.1|6892.9|6890.1|17
1626694270000|2021-07-19 11:31:10|6893.3|6890.5|6892.9|6890.1|6893.3|6890.5|6890.1|6887.3|163
1626694280000|2021-07-19 11:31:20|6893.4|6890.6|6894.6|6891.8|6895.6|6892.8|6892.9|6890.1|50
1626694290000|2021-07-19 11:31:30|6894.9|6892.1|6892.9|6890.1|6894.9|6892.1|6892.1|6889.3|49
1626694300000|2021-07-19 11:31:40|6892.6|6889.8|6891.9|6889.1|6892.9|6890.1|6891.9|6889.1|30
1626694310000|2021-07-19 11:31:50|6892.1|6889.3|6891.1|6888.3|6892.1|6889.3|6890.1|6887.3|42
1626694320000|2021-07-19 11:32:00|6890.9|6888.1|6892.1|6889.3|6892.1|6889.3|6890.9|6888.1|22
1626694330000|2021-07-19 11:32:10|6891.9|6889.1|6892.9|6890.1|6893.9|6891.1|6891.6|6888.8|37
1626694340000|2021-07-19 11:32:20|6893.1|6890.3|6892.9|6890.1|6893.1|6890.3|6891.9|6889.1|21
1626694350000|2021-07-19 11:32:30|6892.6|6889.8|6891.9|6889.1|6892.9|6890.1|6891.9|6889.1|20
1626694360000|2021-07-19 11:32:40|6892.1|6889.3|6892.6|6889.8|6892.6|6889.8|6891.3|6888.5|25
1626694370000|2021-07-19 11:32:50|6892.9|6890.1|6892.4|6889.6|6894.1|6891.3|6892.4|6889.6|33
1626694380000|2021-07-19 11:33:00|6892.6|6889.8|6892.1|6889.3|6892.6|6889.8|6889.6|6886.8|85
1626694390000|2021-07-19 11:33:10|6891.9|6889.1|6891.1|6888.3|6892.1|6889.3|6891.1|6888.3|21
1626694400000|2021-07-19 11:33:20|6891.6|6888.8|6890.1|6887.3|6891.9|6889.1|6889.9|6887.1|27
1626694410000|2021-07-19 11:33:30|6889.6|6886.8|6890.1|6887.3|6890.1|6887.3|6889.1|6886.3|35
1626694420000|2021-07-19 11:33:40|6890.6|6887.8|6890.1|6887.3|6891.9|6889.1|6890.1|6887.3|67
1626694430000|2021-07-19 11:33:50|6889.9|6887.1|6892.1|6889.3|6893.1|6890.3|6889.9|6887.1|34
1626694440000|2021-07-19 11:34:00|6891.9|6889.1|6890.9|6888.1|6892.1|6889.3|6890.6|6887.8|8
1626694450000|2021-07-19 11:34:10|6890.6|6887.8|6890.9|6888.1|6891.1|6888.3|6890.1|6887.3|34
1626694460000|2021-07-19 11:34:20|6891.1|6888.3|6892.9|6890.1|6893.1|6890.3|6890.9|6888.1|31
1626694470000|2021-07-19 11:34:30|6892.3|6889.5|6889.9|6887.1|6892.3|6889.5|6889.9|6887.1|47
1626694480000|2021-07-19 11:34:40|6890.9|6888.1|6891.9|6889.1|6891.9|6889.1|6890.9|6888.1|15
1626694490000|2021-07-19 11:34:50|6891.3|6888.5|6889.1|6886.3|6891.3|6888.5|6889.1|6886.3|33
1626694500000|2021-07-19 11:35:00|6889.4|6886.6|6889.9|6887.1|6890.1|6887.3|6889.1|6886.3|22
1626694510000|2021-07-19 11:35:10|6889.6|6886.8|6889.9|6887.1|6889.9|6887.1|6888.6|6885.8|108
1626694520000|2021-07-19 11:35:20|6890.1|6887.3|6889.9|6887.1|6890.9|6888.1|6889.9|6887.1|15
1626694530000|2021-07-19 11:35:30|6890.1|6887.3|6890.9|6888.1|6890.9|6888.1|6890.1|6887.3|15
1626694540000|2021-07-19 11:35:40|6891.1|6888.3|6889.9|6887.1|6891.1|6888.3|6888.9|6886.1|28
1626694550000|2021-07-19 11:35:50|6889.3|6886.5|6887.1|6884.3|6889.3|6886.5|6886.9|6884.1|161
1626694560000|2021-07-19 11:36:00|6886.9|6884.1|6887.9|6885.1|6888.1|6885.3|6886.9|6884.1|50
1626694570000|2021-07-19 11:36:10|6887.6|6884.8|6886.3|6883.5|6887.9|6885.1|6885.3|6882.5|219
1626694580000|2021-07-19 11:36:20|6886.1|6883.3|6886.1|6883.3|6886.3|6883.5|6885.1|6882.3|35
1626694590000|2021-07-19 11:36:30|6886.3|6883.5|6886.3|6883.5|6887.1|6884.3|6885.3|6882.5|42
1626694600000|2021-07-19 11:36:40|6886.1|6883.3|6884.3|6881.5|6887.1|6884.3|6884.1|6881.3|47
1626694610000|2021-07-19 11:36:50|6884.6|6881.8|6885.3|6882.5|6885.3|6882.5|6884.6|6881.8|32
1626694620000|2021-07-19 11:37:00|6885.1|6882.3|6884.3|6881.5|6885.3|6882.5|6883.3|6880.5|73
1626694630000|2021-07-19 11:37:10|6884.9|6882.1|6883.3|6880.5|6885.1|6882.3|6883.3|6880.5|60
1626694640000|2021-07-19 11:37:20|6883.6|6880.8|6884.3|6881.5|6884.3|6881.5|6883.6|6880.8|28
1626694650000|2021-07-19 11:37:30|6884.1|6881.3|6883.3|6880.5|6884.1|6881.3|6883.3|6880.5|35
1626694660000|2021-07-19 11:37:40|6883.6|6880.8|6882.6|6879.8|6883.6|6880.8|6881.8|6879|69
1626694670000|2021-07-19 11:37:50|6882.3|6879.5|6883.3|6880.5|6883.3|6880.5|6882.1|6879.3|94
1626694680000|2021-07-19 11:38:00|6883.1|6880.3|6880.3|6877.5|6883.1|6880.3|6880.3|6877.5|74
1626694690000|2021-07-19 11:38:10|6880.1|6877.3|6878.3|6875.5|6880.6|6877.8|6877.3|6874.5|156
1626694700000|2021-07-19 11:38:20|6878.1|6875.3|6877.8|6875|6878.3|6875.5|6877.1|6874.3|140
1626694710000|2021-07-19 11:38:30|6878.1|6875.3|6875.3|6872.5|6878.3|6875.5|6874.1|6871.3|217
1626694720000|2021-07-19 11:38:40|6875.1|6872.3|6876.3|6873.5|6876.6|6873.8|6874.3|6871.5|124
1626694730000|2021-07-19 11:38:50|6877.1|6874.3|6877.3|6874.5|6877.6|6874.8|6876.1|6873.3|63
1626694740000|2021-07-19 11:39:00|6876.8|6874|6876.3|6873.5|6876.8|6874|6873.6|6870.8|134
1626694750000|2021-07-19 11:39:10|6876.1|6873.3|6873.6|6870.8|6876.1|6873.3|6873.1|6870.3|75
1626694760000|2021-07-19 11:39:20|6873.8|6871|6875.1|6872.3|6875.1|6872.3|6873.8|6871|31
1626694770000|2021-07-19 11:39:30|6875.3|6872.5|6873.3|6870.5|6875.3|6872.5|6873.3|6870.5|58
1626694780000|2021-07-19 11:39:40|6873.1|6870.3|6874.3|6871.5|6874.6|6871.8|6872.6|6869.8|55
1626694790000|2021-07-19 11:39:50|6874.6|6871.8|6874.8|6872|6875.3|6872.5|6874.3|6871.5|62
1626694800000|2021-07-19 11:40:00|6874.6|6871.8|6869.6|6866.8|6874.6|6871.8|6869.3|6866.5|184
1626694810000|2021-07-19 11:40:10|6869.3|6866.5|6862.6|6859.8|6869.3|6866.5|6861.6|6858.8|457
1626694820000|2021-07-19 11:40:20|6862.8|6860|6856.1|6853.3|6863.3|6860.5|6856.1|6853.3|478
1626694830000|2021-07-19 11:40:30|6855.6|6852.8|6858.6|6855.8|6859.1|6856.3|6855.6|6852.8|160
1626694840000|2021-07-19 11:40:40|6858.3|6855.5|6857.3|6854.5|6858.6|6855.8|6856.3|6853.5|152
1626694850000|2021-07-19 11:40:50|6858.1|6855.3|6859.3|6856.5|6860.3|6857.5|6858.1|6855.3|114
1626694860000|2021-07-19 11:41:00|6860.3|6857.5|6862.3|6859.5|6862.3|6859.5|6859.3|6856.5|159
1626694870000|2021-07-19 11:41:10|6862.8|6860|6863.3|6860.5|6863.3|6860.5|6861.3|6858.5|173
1626694880000|2021-07-19 11:41:20|6863.6|6860.8|6864.6|6861.8|6865.3|6862.5|6863.1|6860.3|141
1626694890000|2021-07-19 11:41:30|6864.8|6862|6862.3|6859.5|6865.6|6862.8|6862.3|6859.5|70
1626694900000|2021-07-19 11:41:40|6862.6|6859.8|6862.6|6859.8|6863.1|6860.3|6860.6|6857.8|64
1626694910000|2021-07-19 11:41:50|6862.3|6859.5|6861.6|6858.8|6864.3|6861.5|6860.3|6857.5|142
1626694920000|2021-07-19 11:42:00|6861.3|6858.5|6861.3|6858.5|6863.3|6860.5|6860.6|6857.8|96
1626694930000|2021-07-19 11:42:10|6860.8|6858|6860.6|6857.8|6860.8|6858|6859.6|6856.8|39
1626694940000|2021-07-19 11:42:20|6860.3|6857.5|6860.6|6857.8|6861.6|6858.8|6859.6|6856.8|102
1626694950000|2021-07-19 11:42:30|6860.3|6857.5|6860.6|6857.8|6860.6|6857.8|6859.3|6856.5|42
1626694960000|2021-07-19 11:42:40|6861.1|6858.3|6862.3|6859.5|6862.6|6859.8|6860.1|6857.3|181
1626694970000|2021-07-19 11:42:50|6861.8|6859|6861.6|6858.8|6862.6|6859.8|6861.6|6858.8|130
1626694980000|2021-07-19 11:43:00|6861.3|6858.5|6859.3|6856.5|6861.3|6858.5|6859.1|6856.3|101
1626694990000|2021-07-19 11:43:10|6859.6|6856.8|6861.1|6858.3|6862.6|6859.8|6859.6|6856.8|128
1626695000000|2021-07-19 11:43:20|6861.3|6858.5|6857.6|6854.8|6861.3|6858.5|6857.3|6854.5|82
1626695010000|2021-07-19 11:43:30|6858.3|6855.5|6852.1|6849.3|6858.3|6855.5|6850.6|6847.8|467
1626695020000|2021-07-19 11:43:40|6852.3|6849.5|6851.8|6849|6852.8|6850|6850.8|6848|76
1626695030000|2021-07-19 11:43:50|6852.1|6849.3|6850.8|6848|6853.6|6850.8|6849.6|6846.8|188
1626695040000|2021-07-19 11:44:00|6851.1|6848.3|6848.8|6846|6851.8|6849|6848.8|6846|336
1626695050000|2021-07-19 11:44:10|6848.6|6845.8|6850.8|6848|6850.8|6848|6848.1|6845.3|119
1626695060000|2021-07-19 11:44:20|6851.8|6849|6850.6|6847.8|6852.1|6849.3|6849.3|6846.5|81
1626695070000|2021-07-19 11:44:30|6850.3|6847.5|6850.8|6848|6851.8|6849|6849.1|6846.3|248
1626695080000|2021-07-19 11:44:40|6851.1|6848.3|6854.6|6851.8|6854.8|6852|6850.6|6847.8|211
1626695090000|2021-07-19 11:44:50|6854.8|6852|6852.8|6850|6854.8|6852|6852.8|6850|62
1626695100000|2021-07-19 11:45:00|6853.1|6850.3|6852.6|6849.8|6853.8|6851|6852.1|6849.3|48
1626695110000|2021-07-19 11:45:10|6852.3|6849.5|6851.3|6848.5|6852.6|6849.8|6849.1|6846.3|83
1626695120000|2021-07-19 11:45:20|6851.6|6848.8|6853.1|6850.3|6854.8|6852|6851.6|6848.8|56
1626695130000|2021-07-19 11:45:30|6853.6|6850.8|6848.8|6846|6853.8|6851|6848.8|6846|50
1626695140000|2021-07-19 11:45:40|6849.1|6846.3|6855.8|6853|6856.6|6853.8|6849.1|6846.3|148
1626695150000|2021-07-19 11:45:50|6855.6|6852.8|6856.3|6853.5|6857.6|6854.8|6855.3|6852.5|57
1626695160000|2021-07-19 11:46:00|6856.6|6853.8|6856.8|6854|6856.8|6854|6856.1|6853.3|35
1626695170000|2021-07-19 11:46:10|6857.3|6854.5|6859.8|6857|6860.8|6858|6857.3|6854.5|118
1626695180000|2021-07-19 11:46:20|6860.6|6857.8|6861.6|6858.8|6862.3|6859.5|6859.6|6856.8|98
1626695190000|2021-07-19 11:46:30|6861.3|6858.5|6860.8|6858|6861.3|6858.5|6858.8|6856|79
1626695200000|2021-07-19 11:46:40|6861.1|6858.3|6859.8|6857|6861.8|6859|6859.8|6857|62
1626695210000|2021-07-19 11:46:50|6860.1|6857.3|6859.8|6857|6860.1|6857.3|6859.6|6856.8|3
1626695220000|2021-07-19 11:47:00|6859.6|6856.8|6856.8|6854|6859.6|6856.8|6855.8|6853|89
1626695230000|2021-07-19 11:47:10|6857.1|6854.3|6857.8|6855|6857.8|6855|6855.8|6853|50
1626695240000|2021-07-19 11:47:20|6857.3|6854.5|6859.8|6857|6860.1|6857.3|6857.1|6854.3|53
1626695250000|2021-07-19 11:47:30|6860.8|6858|6860.8|6858|6860.8|6858|6860.8|6858|23
1626695260000|2021-07-19 11:47:40|6860.6|6857.8|6859.8|6857|6861.1|6858.3|6859.8|6857|64
1626695270000|2021-07-19 11:47:50|6860.3|6857.5|6865.1|6862.3|6865.1|6862.3|6860.3|6857.5|195
1626695280000|2021-07-19 11:48:00|6865.6|6862.8|6863.1|6860.3|6865.6|6862.8|6863.1|6860.3|82
1626695290000|2021-07-19 11:48:10|6862.8|6860|6863.8|6861|6864.1|6861.3|6862.8|6860|36
1626695300000|2021-07-19 11:48:20|6864.1|6861.3|6864.8|6862|6865.3|6862.5|6863.8|6861|54
1626695310000|2021-07-19 11:48:30|6865.1|6862.3|6864.1|6861.3|6865.6|6862.8|6864.1|6861.3|59
1626695320000|2021-07-19 11:48:40|6864.6|6861.8|6858.8|6856|6864.6|6861.8|6857.1|6854.3|157
1626695330000|2021-07-19 11:48:50|6858.6|6855.8|6857.8|6855|6858.6|6855.8|6857.1|6854.3|52
1626695340000|2021-07-19 11:49:00|6857.3|6854.5|6854.1|6851.3|6857.3|6854.5|6852.8|6850|116
1626695350000|2021-07-19 11:49:10|6853.6|6850.8|6855.8|6853|6856.6|6853.8|6853.6|6850.8|39
1626695360000|2021-07-19 11:49:20|6856.8|6854|6856.8|6854|6857.1|6854.3|6853.8|6851|76
1626695370000|2021-07-19 11:49:30|6857.1|6854.3|6860.1|6857.3|6860.8|6858|6856.8|6854|47
1626695380000|2021-07-19 11:49:40|6860.6|6857.8|6860.6|6857.8|6860.8|6858|6859.6|6856.8|41
1626695390000|2021-07-19 11:49:50|6860.8|6858|6860.6|6857.8|6861.3|6858.5|6859.8|6857|21
1626695400000|2021-07-19 11:50:00|6860.1|6857.3|6860.1|6857.3|6861.6|6858.8|6858.1|6855.3|98
1626695410000|2021-07-19 11:50:10|6860.3|6857.5|6858.8|6856|6860.3|6857.5|6857.8|6855|45
1626695420000|2021-07-19 11:50:20|6858.3|6855.5|6857.8|6855|6858.8|6856|6857.8|6855|16
1626695430000|2021-07-19 11:50:30|6858.1|6855.3|6858.8|6856|6859.6|6856.8|6857.8|6855|39
1626695440000|2021-07-19 11:50:40|6858.3|6855.5|6857.8|6855|6858.6|6855.8|6856.8|6854|50
1626695450000|2021-07-19 11:50:50|6856.8|6854|6856.8|6854|6857.8|6855|6855.8|6853|29
1626695460000|2021-07-19 11:51:00|6857.8|6855|6855|6852.2|6857.8|6855|6853|6850.2|75
1626695470000|2021-07-19 11:51:10|6854.8|6852|6855.8|6853|6855.8|6853|6853.8|6851|24
1626695480000|2021-07-19 11:51:20|6855|6852.2|6856.8|6854|6856.8|6854|6853.6|6850.8|36
1626695490000|2021-07-19 11:51:30|6857.1|6854.3|6855.8|6853|6859.1|6856.3|6854.8|6852|70
1626695500000|2021-07-19 11:51:40|6856.6|6853.8|6855.8|6853|6858.6|6855.8|6855.8|6853|37
1626695510000|2021-07-19 11:51:50|6856.1|6853.3|6856.8|6854|6857|6854.2|6855.8|6853|36
1626695520000|2021-07-19 11:52:00|6856.3|6853.5|6857.5|6854.7|6857.8|6855|6853.5|6850.7|421
1626695530000|2021-07-19 11:52:10|6856.8|6854|6856.6|6853.8|6856.8|6854|6855.8|6853|12
1626695540000|2021-07-19 11:52:20|6856.3|6853.5|6854.8|6852|6856.6|6853.8|6854.8|6852|18
1626695550000|2021-07-19 11:52:30|6855.6|6852.8|6854.8|6852|6855.6|6852.8|6854.8|6852|16
1626695560000|2021-07-19 11:52:40|6855|6852.2|6840.8|6838|6855|6852.2|6840.8|6838|362
1626695570000|2021-07-19 11:52:50|6840.5|6837.7|6839.8|6837|6840.8|6838|6835.8|6833|462
1626695580000|2021-07-19 11:53:00|6840.6|6837.8|6846|6843.2|6846|6843.2|6839.8|6837|186
1626695590000|2021-07-19 11:53:10|6845.8|6843|6844.8|6842|6845.8|6843|6840.8|6838|738
1626695600000|2021-07-19 11:53:20|6845|6842.2|6843.8|6841|6845.8|6843|6843.8|6841|62
1626695610000|2021-07-19 11:53:30|6844|6841.2|6843.8|6841|6844.8|6842|6843.8|6841|46
1626695620000|2021-07-19 11:53:40|6844|6841.2|6843.8|6841|6844.3|6841.5|6842.8|6840|66
1626695630000|2021-07-19 11:53:50|6843.5|6840.7|6840.8|6838|6844.5|6841.7|6840.5|6837.7|275
1626695640000|2021-07-19 11:54:00|6840.5|6837.7|6841.3|6838.5|6841.8|6839|6839.8|6837|114
1626695650000|2021-07-19 11:54:10|6841.5|6838.7|6842|6839.2|6843.5|6840.7|6841.5|6838.7|76
1626695660000|2021-07-19 11:54:20|6842.3|6839.5|6841|6838.2|6844|6841.2|6841|6838.2|142
1626695670000|2021-07-19 11:54:30|6840.8|6838|6840.3|6837.5|6841.3|6838.5|6840.3|6837.5|38
1626695680000|2021-07-19 11:54:40|6840|6837.2|6842.8|6840|6843.5|6840.7|6838.5|6835.7|158
1626695690000|2021-07-19 11:54:50|6843|6840.2|6842.3|6839.5|6843.3|6840.5|6841.3|6838.5|13
1626695700000|2021-07-19 11:55:00|6842.5|6839.7|6844.3|6841.5|6845.3|6842.5|6842.3|6839.5|88
1626695710000|2021-07-19 11:55:10|6844.8|6842|6848.3|6845.5|6848.3|6845.5|6844.3|6841.5|190
1626695720000|2021-07-19 11:55:20|6848|6845.2|6848.3|6845.5|6849.3|6846.5|6847.3|6844.5|168
1626695730000|2021-07-19 11:55:30|6849|6846.2|6849.3|6846.5|6849.8|6847|6848.3|6845.5|31
1626695740000|2021-07-19 11:55:40|6848.8|6846|6848|6845.2|6849.3|6846.5|6847.3|6844.5|50
1626695750000|2021-07-19 11:55:50|6848.3|6845.5|6846.3|6843.5|6848.3|6845.5|6845.3|6842.5|44
1626695760000|2021-07-19 11:56:00|6845.8|6843|6848.3|6845.5|6848.3|6845.5|6845.3|6842.5|48
1626695770000|2021-07-19 11:56:10|6848|6845.2|6848.5|6845.7|6849.3|6846.5|6847.3|6844.5|47
1626695780000|2021-07-19 11:56:20|6848.3|6845.5|6849.3|6846.5|6849.5|6846.7|6848.3|6845.5|43
1626695790000|2021-07-19 11:56:30|6849.5|6846.7|6849.3|6846.5|6850.3|6847.5|6848.5|6845.7|35
1626695800000|2021-07-19 11:56:40|6848.8|6846|6850.3|6847.5|6851|6848.2|6848.5|6845.7|51
1626695810000|2021-07-19 11:56:50|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.3|6846.5|40
1626695820000|2021-07-19 11:57:00|6849.8|6847|6850.3|6847.5|6850.5|6847.7|6848.8|6846|52
1626695830000|2021-07-19 11:57:10|6851|6848.2|6850.3|6847.5|6851|6848.2|6850.3|6847.5|15
1626695840000|2021-07-19 11:57:20|6849.5|6846.7|6849.3|6846.5|6849.8|6847|6847.3|6844.5|81
1626695850000|2021-07-19 11:57:30|6848.5|6845.7|6849.5|6846.7|6850.8|6848|6848.3|6845.5|32
1626695860000|2021-07-19 11:57:40|6850|6847.2|6849.3|6846.5|6851|6848.2|6849.3|6846.5|98
1626695870000|2021-07-19 11:57:50|6849.5|6846.7|6848.8|6846|6850.3|6847.5|6848.3|6845.5|26
1626695880000|2021-07-19 11:58:00|6848.5|6845.7|6847.5|6844.7|6849|6846.2|6846.3|6843.5|49
1626695890000|2021-07-19 11:58:10|6847.3|6844.5|6846.5|6843.7|6847.5|6844.7|6845.3|6842.5|82
1626695900000|2021-07-19 11:58:20|6846.3|6843.5|6847.3|6844.5|6847.5|6844.7|6846.3|6843.5|10
1626695910000|2021-07-19 11:58:30|6847.5|6844.7|6847.3|6844.5|6848.3|6845.5|6846.8|6844|52
1626695920000|2021-07-19 11:58:40|6847.5|6844.7|6849.3|6846.5|6849.5|6846.7|6847.3|6844.5|66
1626695930000|2021-07-19 11:58:50|6849.5|6846.7|6851.8|6849|6851.8|6849|6848.8|6846|71
1626695940000|2021-07-19 11:59:00|6851.5|6848.7|6851.3|6848.5|6852|6849.2|6850.5|6847.7|46
1626695950000|2021-07-19 11:59:10|6852|6849.2|6855.3|6852.5|6855.3|6852.5|6851.3|6848.5|83
1626695960000|2021-07-19 11:59:20|6855|6852.2|6855|6852.2|6855.3|6852.5|6854.3|6851.5|55
1626695970000|2021-07-19 11:59:30|6855.3|6852.5|6855.5|6852.7|6856|6853.2|6855|6852.2|51
1626695980000|2021-07-19 11:59:40|6855.8|6853|6856.3|6853.5|6856.3|6853.5|6855|6852.2|16
1626695990000|2021-07-19 11:59:50|6856|6853.2|6855.3|6852.5|6856|6853.2|6854.3|6851.5|46
1626696000000|2021-07-19 12:00:00|6855.8|6853|6849.5|6846.7|6855.8|6853|6849.3|6846.5|78
1626696010000|2021-07-19 12:00:10|6849.3|6846.5|6853|6850.2|6854.3|6851.5|6849.3|6846.5|183
1626696020000|2021-07-19 12:00:20|6852.8|6850|6854.3|6851.5|6854.3|6851.5|6851.5|6848.7|82
1626696030000|2021-07-19 12:00:30|6853.3|6850.5|6849.3|6846.5|6854.3|6851.5|6848|6845.2|233
1626696040000|2021-07-19 12:00:40|6849.5|6846.7|6850.3|6847.5|6852.5|6849.7|6849.5|6846.7|65
1626696050000|2021-07-19 12:00:50|6850|6847.2|6853|6850.2|6853.5|6850.7|6850|6847.2|37
1626696060000|2021-07-19 12:01:00|6853.3|6850.5|6853.3|6850.5|6854.3|6851.5|6852.5|6849.7|56
1626696070000|2021-07-19 12:01:10|6853|6850.2|6852.3|6849.5|6855|6852.2|6851.8|6849|91
1626696080000|2021-07-19 12:01:20|6852|6849.2|6851.3|6848.5|6852.5|6849.7|6850.8|6848|32
1626696090000|2021-07-19 12:01:30|6851|6848.2|6847.5|6844.7|6851.5|6848.7|6847.3|6844.5|82
1626696100000|2021-07-19 12:01:40|6848|6845.2|6844.5|6841.7|6848.3|6845.5|6844.3|6841.5|115
1626696110000|2021-07-19 12:01:50|6844.3|6841.5|6842.5|6839.7|6844.5|6841.7|6841.3|6838.5|168
1626696120000|2021-07-19 12:02:00|6842.3|6839.5|6844.3|6841.5|6844.3|6841.5|6841.3|6838.5|121
1626696130000|2021-07-19 12:02:10|6845|6842.2|6845.3|6842.5|6846.3|6843.5|6845|6842.2|44
1626696140000|2021-07-19 12:02:20|6845.5|6842.7|6846.3|6843.5|6846.3|6843.5|6844.3|6841.5|44
1626696150000|2021-07-19 12:02:30|6846|6843.2|6849.3|6846.5|6850|6847.2|6845.5|6842.7|132
1626696160000|2021-07-19 12:02:40|6849|6846.2|6848.5|6845.7|6849.3|6846.5|6847.8|6845|44
1626696170000|2021-07-19 12:02:50|6848.8|6846|6847.3|6844.5|6849.3|6846.5|6846|6843.2|145
1626696180000|2021-07-19 12:03:00|6846.5|6843.7|6846.3|6843.5|6848|6845.2|6846.3|6843.5|90
1626696190000|2021-07-19 12:03:10|6846|6843.2|6837.3|6834.5|6846.3|6843.5|6836.3|6833.5|213
1626696200000|2021-07-19 12:03:20|6837|6834.2|6835.8|6833|6837.3|6834.5|6835.8|6833|257
1626696210000|2021-07-19 12:03:30|6836.3|6833.5|6835.8|6833|6836.5|6833.7|6834.8|6832|101
1626696220000|2021-07-19 12:03:40|6835.5|6832.7|6836.5|6833.7|6836.8|6834|6834.8|6832|144
1626696230000|2021-07-19 12:03:50|6836.3|6833.5|6836.5|6833.7|6837.5|6834.7|6835.5|6832.7|42
1626696240000|2021-07-19 12:04:00|6836.8|6834|6836.8|6834|6838.8|6836|6836.5|6833.7|63
1626696250000|2021-07-19 12:04:10|6836.5|6833.7|6834.8|6832|6836.8|6834|6834.8|6832|69
1626696260000|2021-07-19 12:04:20|6834.2|6831.4|6833.8|6831|6836.8|6834|6833.8|6831|201
1626696270000|2021-07-19 12:04:30|6834|6831.2|6834.8|6832|6834.8|6832|6833|6830.2|219
1626696280000|2021-07-19 12:04:40|6835|6832.2|6836|6833.2|6837.5|6834.7|6835|6832.2|67
1626696290000|2021-07-19 12:04:50|6834.8|6832|6834|6831.2|6834.8|6832|6833.2|6830.4|123
1626696300000|2021-07-19 12:05:00|6833.8|6831|6834|6831.2|6835|6832.2|6833|6830.2|307
1626696310000|2021-07-19 12:05:10|6833|6830.2|6835|6832.2|6835.5|6832.7|6833|6830.2|82
1626696320000|2021-07-19 12:05:20|6835.3|6832.5|6841|6838.2|6841|6838.2|6835|6832.2|235
1626696330000|2021-07-19 12:05:30|6840.8|6838|6840.8|6838|6843|6840.2|6840.8|6838|83
1626696340000|2021-07-19 12:05:40|6840.5|6837.7|6841.8|6839|6842.3|6839.5|6840|6837.2|79
1626696350000|2021-07-19 12:05:50|6842.3|6839.5|6846.3|6843.5|6848.5|6845.7|6842.3|6839.5|140
1626696360000|2021-07-19 12:06:00|6846|6843.2|6852.3|6849.5|6854.4|6851.5|6845.5|6842.7|445
1626696370000|2021-07-19 12:06:10|6852.5|6849.7|6855.3|6852.5|6855.3|6852.5|6851.3|6848.5|216
1626696380000|2021-07-19 12:06:20|6855.8|6853|6858.5|6855.7|6858.5|6855.7|6854.3|6851.5|165
1626696390000|2021-07-19 12:06:30|6858.3|6855.5|6855.5|6852.7|6858.8|6856|6855.3|6852.5|127
1626696400000|2021-07-19 12:06:40|6855.3|6852.5|6855.3|6852.5|6856.5|6853.7|6853.3|6850.5|71
1626696410000|2021-07-19 12:06:50|6854.8|6852|6855.3|6852.5|6855.3|6852.5|6853|6850.2|61
1626696420000|2021-07-19 12:07:00|6855|6852.2|6851.3|6848.5|6855|6852.2|6851.3|6848.5|75
1626696430000|2021-07-19 12:07:10|6851.5|6848.7|6853.5|6850.7|6855|6852.2|6851.5|6848.7|60
1626696440000|2021-07-19 12:07:20|6853.3|6850.5|6854.3|6851.5|6854.3|6851.5|6853.3|6850.5|19
1626696450000|2021-07-19 12:07:30|6854|6851.2|6855.3|6852.5|6855.8|6853|6853.3|6850.5|61
1626696460000|2021-07-19 12:07:40|6855.5|6852.7|6857.3|6854.5|6859|6856.2|6855.5|6852.7|123
1626696470000|2021-07-19 12:07:50|6857.5|6854.7|6856.3|6853.5|6858|6855.2|6855.3|6852.5|83
1626696480000|2021-07-19 12:08:00|6855.5|6852.7|6855.3|6852.5|6856.3|6853.5|6855|6852.2|65
1626696490000|2021-07-19 12:08:10|6855.5|6852.7|6857.3|6854.5|6857.5|6854.7|6855.5|6852.7|36
1626696500000|2021-07-19 12:08:20|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6854.5|6851.7|54
1626696510000|2021-07-19 12:08:30|6856|6853.2|6856|6853.2|6856.3|6853.5|6855.3|6852.5|22
1626696520000|2021-07-19 12:08:40|6856.3|6853.5|6855.3|6852.5|6856.3|6853.5|6855.3|6852.5|14
1626696530000|2021-07-19 12:08:50|6854.8|6852|6855.3|6852.5|6855.3|6852.5|6854.3|6851.5|25
1626696540000|2021-07-19 12:09:00|6854.5|6851.7|6854.5|6851.7|6855.3|6852.5|6854.3|6851.5|47
1626696550000|2021-07-19 12:09:10|6855|6852.2|6852.5|6849.7|6855|6852.2|6852.3|6849.5|56
1626696560000|2021-07-19 12:09:20|6852.3|6849.5|6847.8|6845|6852.5|6849.7|6846.5|6843.7|195
1626696570000|2021-07-19 12:09:30|6847.5|6844.7|6842.3|6839.5|6848|6845.2|6841.3|6838.5|233
1626696580000|2021-07-19 12:09:40|6842.5|6839.7|6842.3|6839.5|6844.3|6841.5|6842.3|6839.5|71
1626696590000|2021-07-19 12:09:50|6843|6840.2|6844.3|6841.5|6845|6842.2|6842.3|6839.5|67
1626696600000|2021-07-19 12:10:00|6843.8|6841|6838.5|6835.7|6843.8|6841|6837|6834.2|207
1626696610000|2021-07-19 12:10:10|6839|6836.2|6839.3|6836.5|6841|6838.2|6838.3|6835.5|35
1626696620000|2021-07-19 12:10:20|6839.8|6837|6842.3|6839.5|6843.3|6840.5|6839.3|6836.5|68
1626696630000|2021-07-19 12:10:30|6842|6839.2|6842|6839.2|6843.5|6840.7|6841.3|6838.5|80
1626696640000|2021-07-19 12:10:40|6841.8|6839|6842.3|6839.5|6843.3|6840.5|6841.3|6838.5|62
1626696650000|2021-07-19 12:10:50|6843|6840.2|6845|6842.2|6846.3|6843.5|6842|6839.2|87
1626696660000|2021-07-19 12:11:00|6844.5|6841.7|6840|6837.2|6844.5|6841.7|6838.5|6835.7|83
1626696670000|2021-07-19 12:11:10|6839.3|6836.5|6839.3|6836.5|6839.8|6837|6838.5|6835.7|48
1626696680000|2021-07-19 12:11:20|6840.3|6837.5|6841.8|6839|6842.3|6839.5|6840.3|6837.5|33
1626696690000|2021-07-19 12:11:30|6842|6839.2|6841.3|6838.5|6842.3|6839.5|6840|6837.2|79
1626696700000|2021-07-19 12:11:40|6841|6838.2|6842.3|6839.5|6842.3|6839.5|6839.5|6836.7|61
1626696710000|2021-07-19 12:11:50|6841.5|6838.7|6843.3|6840.5|6843.3|6840.5|6841.5|6838.7|50
1626696720000|2021-07-19 12:12:00|6842.8|6840|6844.3|6841.5|6844.3|6841.5|6841.3|6838.5|60
1626696730000|2021-07-19 12:12:10|6843.8|6841|6845.3|6842.5|6846.3|6843.5|6843.3|6840.5|66
1626696740000|2021-07-19 12:12:20|6845.5|6842.7|6843|6840.2|6846.3|6843.5|6842.3|6839.5|44
1626696750000|2021-07-19 12:12:30|6842.8|6840|6841.3|6838.5|6843|6840.2|6841.3|6838.5|35
1626696760000|2021-07-19 12:12:40|6840.8|6838|6841.8|6839|6842.3|6839.5|6840.3|6837.5|63
1626696770000|2021-07-19 12:12:50|6842|6839.2|6839.3|6836.5|6842.3|6839.5|6838.3|6835.5|77
1626696780000|2021-07-19 12:13:00|6838.5|6835.7|6838.5|6835.7|6840.5|6837.7|6838.5|6835.7|104
1626696790000|2021-07-19 12:13:10|6839|6836.2|6839.3|6836.5|6840|6837.2|6838.5|6835.7|40
1626696800000|2021-07-19 12:13:20|6839.5|6836.7|6840|6837.2|6840.5|6837.7|6839.3|6836.5|27
1626696810000|2021-07-19 12:13:30|6839.8|6837|6840.3|6837.5|6840.5|6837.7|6839.5|6836.7|12
1626696820000|2021-07-19 12:13:40|6839.5|6836.7|6839.3|6836.5|6840.3|6837.5|6838.8|6836|39
1626696830000|2021-07-19 12:13:50|6839.5|6836.7|6842.8|6840|6843.8|6841|6839.3|6836.5|413
1626696840000|2021-07-19 12:14:00|6842.3|6839.5|6842.8|6840|6843.8|6841|6842|6839.2|80
1626696850000|2021-07-19 12:14:10|6842|6839.2|6841.8|6839|6842.8|6840|6840.8|6838|181
1626696860000|2021-07-19 12:14:20|6842|6839.2|6843.8|6841|6843.8|6841|6841.8|6839|265
1626696870000|2021-07-19 12:14:30|6843.5|6840.7|6844.5|6841.7|6844.8|6842|6842.8|6840|50
1626696880000|2021-07-19 12:14:40|6843.8|6841|6842.5|6839.7|6845.5|6842.7|6842.3|6839.5|78
1626696890000|2021-07-19 12:14:50|6842.8|6840|6843.5|6840.7|6843.5|6840.7|6841.5|6838.7|39
1626696900000|2021-07-19 12:15:00|6843|6840.2|6839.8|6837|6843|6840.2|6838.8|6836|178
1626696910000|2021-07-19 12:15:10|6839.5|6836.7|6839.8|6837|6841|6838.2|6839.5|6836.7|75
1626696920000|2021-07-19 12:15:20|6839|6836.2|6838.8|6836|6839|6836.2|6837.8|6835|83
1626696930000|2021-07-19 12:15:30|6838.3|6835.5|6839.8|6837|6839.8|6837|6838|6835.2|36
1626696940000|2021-07-19 12:15:40|6840.3|6837.5|6839|6836.2|6840.8|6838|6838.8|6836|37
1626696950000|2021-07-19 12:15:50|6839.5|6836.7|6839|6836.2|6839.8|6837|6837.8|6835|43
1626696960000|2021-07-19 12:16:00|6838.8|6836|6837.8|6835|6839.8|6837|6837|6834.2|60
1626696970000|2021-07-19 12:16:10|6837.5|6834.7|6837.8|6835|6837.8|6835|6835.8|6833|192
1626696980000|2021-07-19 12:16:20|6837.3|6834.5|6837|6834.2|6837.8|6835|6835.5|6832.7|13
1626696990000|2021-07-19 12:16:30|6837.5|6834.7|6839.8|6837|6840.5|6837.7|6837|6834.2|59
1626697000000|2021-07-19 12:16:40|6839.5|6836.7|6846|6843.2|6846.8|6844|6838.8|6836|106
1626697010000|2021-07-19 12:16:50|6846.5|6843.7|6849.5|6846.7|6852|6849.2|6846.5|6843.7|184
1626697020000|2021-07-19 12:17:00|6849.8|6847|6848.8|6846|6849.8|6847|6847|6844.2|81
1626697030000|2021-07-19 12:17:10|6848.5|6845.7|6848|6845.2|6848.8|6846|6846.5|6843.7|85
1626697040000|2021-07-19 12:17:20|6847.8|6845|6850.8|6848|6852.8|6850|6847.8|6845|184
1626697050000|2021-07-19 12:17:30|6850.5|6847.7|6854.5|6851.7|6856.3|6853.5|6849.5|6846.7|163
1626697060000|2021-07-19 12:17:40|6854.3|6851.5|6852.8|6850|6855.3|6852.5|6851.3|6848.5|220
1626697070000|2021-07-19 12:17:50|6853.3|6850.5|6854.8|6852|6856.1|6853.3|6852.3|6849.5|137
1626697080000|2021-07-19 12:18:00|6854.6|6851.8|6855.3|6852.5|6855.3|6852.5|6853.3|6850.5|110
1626697090000|2021-07-19 12:18:10|6854.6|6851.8|6854.3|6851.5|6855.3|6852.5|6854.3|6851.5|55
1626697100000|2021-07-19 12:18:20|6853.3|6850.5|6853.3|6850.5|6854.8|6852|6852.3|6849.5|115
1626697110000|2021-07-19 12:18:30|6853.1|6850.3|6852.1|6849.3|6853.3|6850.5|6851|6848.2|49
1626697120000|2021-07-19 12:18:40|6852.3|6849.5|6852.3|6849.5|6852.5|6849.7|6850.5|6847.7|51
1626697130000|2021-07-19 12:18:50|6851.8|6849|6844.8|6842|6851.8|6849|6844.8|6842|194
1626697140000|2021-07-19 12:19:00|6844.5|6841.7|6846.5|6843.7|6846.8|6844|6843.5|6840.7|70
1626697150000|2021-07-19 12:19:10|6846.3|6843.5|6846.8|6844|6847.3|6844.5|6845.8|6843|35
1626697160000|2021-07-19 12:19:20|6847|6844.2|6846.5|6843.7|6847.5|6844.7|6845.5|6842.7|66
1626697170000|2021-07-19 12:19:30|6845.8|6843|6844.8|6842|6846.5|6843.7|6844.8|6842|34
1626697180000|2021-07-19 12:19:40|6845|6842.2|6845.5|6842.7|6845.8|6843|6844.8|6842|29
1626697190000|2021-07-19 12:19:50|6845.8|6843|6845.3|6842.5|6846.8|6844|6844.8|6842|41
1626697200000|2021-07-19 12:20:00|6844.8|6842|6841.5|6838.7|6845|6842.2|6840.5|6837.7|78
1626697210000|2021-07-19 12:20:10|6841|6838.2|6837.8|6835|6841|6838.2|6836.8|6834|106
1626697220000|2021-07-19 12:20:20|6837.3|6834.5|6837.8|6835|6838|6835.2|6836.5|6833.7|46
1626697230000|2021-07-19 12:20:30|6837.3|6834.5|6838.8|6836|6839|6836.2|6837|6834.2|113
1626697240000|2021-07-19 12:20:40|6839|6836.2|6838.8|6836|6839.5|6836.7|6837.8|6835|66
1626697250000|2021-07-19 12:20:50|6838.5|6835.7|6845.3|6842.5|6845.5|6842.7|6838.5|6835.7|107
1626697260000|2021-07-19 12:21:00|6845|6842.2|6844.8|6842|6845.8|6843|6843.8|6841|52
1626697270000|2021-07-19 12:21:10|6844.3|6841.5|6844.8|6842|6844.8|6842|6842.8|6840|44
1626697280000|2021-07-19 12:21:20|6845.5|6842.7|6847.3|6844.5|6847.8|6845|6845|6842.2|87
1626697290000|2021-07-19 12:21:30|6847|6844.2|6846.8|6844|6847.8|6845|6846.5|6843.7|26
1626697300000|2021-07-19 12:21:40|6846.5|6843.7|6853.3|6850.5|6854.3|6851.5|6846.5|6843.7|114
1626697310000|2021-07-19 12:21:50|6852.8|6850|6853|6850.2|6854.5|6851.7|6852.5|6849.7|227
1626697320000|2021-07-19 12:22:00|6852.5|6849.7|6849|6846.2|6853|6850.2|6848.5|6845.7|73
1626697330000|2021-07-19 12:22:10|6849.3|6846.5|6848.3|6845.5|6849.5|6846.7|6847.5|6844.7|34
1626697340000|2021-07-19 12:22:20|6848.5|6845.7|6849.1|6846.3|6850.1|6847.3|6848.3|6845.5|74
1626697350000|2021-07-19 12:22:30|6848.3|6845.5|6848.8|6846|6848.8|6846|6847.1|6844.3|33
1626697360000|2021-07-19 12:22:40|6849.1|6846.3|6853.1|6850.3|6853.1|6850.3|6849.1|6846.3|41
1626697370000|2021-07-19 12:22:50|6852.8|6850|6854.8|6852|6855.1|6852.3|6852.1|6849.3|106
1626697380000|2021-07-19 12:23:00|6854.1|6851.3|6855.8|6853|6857.6|6854.8|6854.1|6851.3|342
1626697390000|2021-07-19 12:23:10|6855.6|6852.8|6861.8|6859|6864.1|6861.3|6855.3|6850.9|392
1626697400000|2021-07-19 12:23:20|6861.6|6858.8|6859.8|6857|6862.3|6859.5|6859.1|6856.3|238
1626697410000|2021-07-19 12:23:30|6860.3|6857.5|6857.8|6855|6860.8|6858|6857.8|6855|82
1626697420000|2021-07-19 12:23:40|6858.1|6855.3|6858.8|6856|6859.8|6857|6857.6|6854.8|62
1626697430000|2021-07-19 12:23:50|6858.6|6855.8|6859.8|6857|6860.6|6857.8|6858.1|6855.3|118
1626697440000|2021-07-19 12:24:00|6860.1|6857.3|6860.1|6857.3|6860.8|6858|6857.8|6855|125
1626697450000|2021-07-19 12:24:10|6860.6|6857.8|6862.8|6860|6864.6|6861.8|6860.6|6857.8|155
1626697460000|2021-07-19 12:24:20|6861.8|6859|6863.6|6860.8|6864.6|6861.8|6861.8|6859|161
1626697470000|2021-07-19 12:24:30|6863.3|6860.5|6863.6|6860.8|6864.6|6861.8|6862.3|6859.5|211
1626697480000|2021-07-19 12:24:40|6863.3|6860.5|6863.6|6860.8|6864.3|6861.5|6862.6|6859.8|68
1626697490000|2021-07-19 12:24:50|6863.3|6860.5|6863.3|6860.5|6863.6|6860.8|6862.3|6859.5|45
1626697500000|2021-07-19 12:25:00|6863.6|6860.8|6863.6|6860.8|6864.3|6861.5|6861.6|6858.8|69
1626697510000|2021-07-19 12:25:10|6863.3|6860.5|6861.3|6858.5|6863.6|6860.8|6859.3|6856.5|63
1626697520000|2021-07-19 12:25:20|6861.8|6859|6861.3|6858.5|6862.6|6859.8|6860.3|6857.5|41
1626697530000|2021-07-19 12:25:30|6860.6|6857.8|6862.3|6859.5|6862.8|6860|6860.3|6857.5|52
1626697540000|2021-07-19 12:25:40|6861.8|6859|6862.3|6859.5|6862.3|6859.5|6861.3|6858.5|12
1626697550000|2021-07-19 12:25:50|6861.8|6859|6860.3|6857.5|6862.3|6859.5|6860.3|6857.5|25
1626697560000|2021-07-19 12:26:00|6859.8|6857|6859.3|6856.5|6861.6|6858.8|6858.6|6855.8|114
1626697570000|2021-07-19 12:26:10|6859.6|6856.8|6861.6|6858.8|6861.6|6858.8|6858.3|6855.5|69
1626697580000|2021-07-19 12:26:20|6860.6|6857.8|6859.8|6857|6860.6|6857.8|6857.8|6855|97
1626697590000|2021-07-19 12:26:30|6859.6|6856.8|6858.1|6855.3|6859.6|6856.8|6858.1|6855.3|26
1626697600000|2021-07-19 12:26:40|6858.6|6855.8|6857.8|6855|6858.8|6856|6857.1|6854.3|56
1626697610000|2021-07-19 12:26:50|6858.1|6855.3|6859.8|6857|6860.1|6857.3|6857.8|6855|54
1626697620000|2021-07-19 12:27:00|6859.1|6856.3|6858.8|6856|6860.1|6857.3|6857.1|6854.3|71
1626697630000|2021-07-19 12:27:10|6858.3|6855.5|6859.6|6856.8|6860.8|6858|6857.8|6855|87
1626697640000|2021-07-19 12:27:20|6859.3|6856.5|6859.6|6856.8|6859.8|6857|6857.8|6855|39
1626697650000|2021-07-19 12:27:30|6859.8|6857|6854.5|6851.7|6860.6|6857.8|6854.5|6851.7|363
1626697660000|2021-07-19 12:27:40|6854.1|6851.3|6855.1|6852.3|6855.1|6852.3|6853.3|6850.5|56
1626697670000|2021-07-19 12:27:50|6854.5|6851.7|6854.5|6851.7|6855.3|6852.5|6853.3|6850.5|34
1626697680000|2021-07-19 12:28:00|6855.1|6852.3|6854.3|6851.5|6855.3|6852.5|6853.3|6850.5|63
1626697690000|2021-07-19 12:28:10|6854|6851.2|6854.3|6851.5|6854.6|6851.8|6853|6850.2|59
1626697700000|2021-07-19 12:28:20|6854|6851.2|6851.1|6848.3|6854.3|6851.5|6851.1|6848.3|62
1626697710000|2021-07-19 12:28:30|6851.3|6848.5|6855.3|6852.5|6856.3|6853.5|6851.1|6848.3|179
1626697720000|2021-07-19 12:28:40|6855.8|6853|6852.1|6849.3|6856.3|6853.5|6851.8|6849|123
1626697730000|2021-07-19 12:28:50|6853.1|6850.3|6853.8|6851|6854.3|6851.5|6852.3|6849.5|31
1626697740000|2021-07-19 12:29:00|6854|6851.2|6861.6|6858.8|6861.8|6859|6853.8|6851|116
1626697750000|2021-07-19 12:29:10|6861.8|6859|6860.1|6857.3|6861.8|6859|6858.8|6856|68
1626697760000|2021-07-19 12:29:20|6860.3|6857.5|6859.3|6856.5|6861.8|6859|6859|6856.2|57
1626697770000|2021-07-19 12:29:30|6859.6|6856.8|6859.8|6857|6860.6|6857.8|6858.6|6855.8|72
1626697780000|2021-07-19 12:29:40|6860|6857.2|6858.8|6856|6861.3|6858.5|6858.8|6856|71
1626697790000|2021-07-19 12:29:50|6858|6855.2|6859.8|6857|6859.8|6857|6857.8|6855|36
1626697800000|2021-07-19 12:30:00|6860|6857.2|6852.5|6849.7|6860|6857.2|6851|6848.2|213
1626697810000|2021-07-19 12:30:10|6852|6849.2|6853.3|6850.5|6856.8|6854|6850.8|6848|383
1626697820000|2021-07-19 12:30:20|6853.8|6851|6857.3|6854.5|6858.3|6855.5|6853.8|6851|83
1626697830000|2021-07-19 12:30:30|6857|6854.2|6855|6852.2|6858.8|6856|6855|6852.2|49
1626697840000|2021-07-19 12:30:40|6854.5|6851.7|6856.3|6853.5|6857.3|6854.5|6854.5|6851.7|49
1626697850000|2021-07-19 12:30:50|6856.5|6853.7|6857.3|6854.5|6858|6855.2|6856|6853.2|69
1626697860000|2021-07-19 12:31:00|6857|6854.2|6854|6851.2|6857|6854.2|6854|6851.2|50
1626697870000|2021-07-19 12:31:10|6853.5|6850.7|6854.3|6851.5|6855.8|6853|6853|6850.2|73
1626697880000|2021-07-19 12:31:20|6854|6851.2|6854|6851.2|6854.3|6851.5|6851.3|6848.5|88
1626697890000|2021-07-19 12:31:30|6854.3|6851.5|6857.3|6854.5|6858.3|6855.5|6853.5|6850.7|70
1626697900000|2021-07-19 12:31:40|6857|6854.2|6860|6857.2|6860|6857.2|6855.3|6852.5|210
1626697910000|2021-07-19 12:31:50|6859.8|6857|6861.3|6858.5|6865|6862.2|6859.8|6857|285
1626697920000|2021-07-19 12:32:00|6861|6858.2|6862.8|6860|6863.8|6861|6859.8|6857|63
1626697930000|2021-07-19 12:32:10|6863|6860.2|6862.8|6860|6863.8|6861|6862.6|6859.8|32
1626697940000|2021-07-19 12:32:20|6862.6|6859.8|6864.8|6862|6865.8|6863|6862|6859.2|56
1626697950000|2021-07-19 12:32:30|6864|6861.2|6862.8|6860|6864|6861.2|6862|6859.2|44
1626697960000|2021-07-19 12:32:40|6863|6860.2|6863.8|6861|6864.8|6862|6862.8|6860|21
1626697970000|2021-07-19 12:32:50|6863.5|6860.7|6861.8|6859|6863.8|6861|6861.3|6858.5|30
1626697980000|2021-07-19 12:33:00|6861.6|6858.8|6860.8|6858|6861.8|6859|6859.8|6857|28
1626697990000|2021-07-19 12:33:10|6860.3|6857.5|6859.5|6856.7|6861.3|6858.5|6858.8|6856|41
1626698000000|2021-07-19 12:33:20|6859.3|6856.5|6860|6857.2|6860|6857.2|6858.5|6855.7|38
1626698010000|2021-07-19 12:33:30|6859.8|6857|6863.8|6861|6863.8|6861|6859.8|6857|90
1626698020000|2021-07-19 12:33:40|6863.3|6860.5|6861.8|6859|6863.8|6861|6860.8|6858|43
1626698030000|2021-07-19 12:33:50|6861.5|6858.7|6860.8|6858|6862|6859.2|6859.8|6857|48
1626698040000|2021-07-19 12:34:00|6861|6858.2|6861.8|6859|6862|6859.2|6860|6857.2|17
1626698050000|2021-07-19 12:34:10|6861.3|6858.5|6861|6858.2|6862|6859.2|6860.8|6858|17
1626698060000|2021-07-19 12:34:20|6860.6|6857.8|6861|6858.2|6862|6859.2|6860.6|6857.8|44
1626698070000|2021-07-19 12:34:30|6861.3|6858.5|6859|6856.2|6861.5|6858.7|6858|6855.2|48
1626698080000|2021-07-19 12:34:40|6858.8|6856|6856.8|6854|6860|6857.2|6856.6|6853.8|216
1626698090000|2021-07-19 12:34:50|6856.3|6853.5|6855|6852.2|6856.8|6854|6854.5|6851.7|87
1626698100000|2021-07-19 12:35:00|6855.3|6852.5|6856.3|6853.5|6856.8|6854|6854|6851.2|62
1626698110000|2021-07-19 12:35:10|6856.5|6853.7|6851.3|6848.5|6856.5|6853.7|6851.3|6848.5|75
1626698120000|2021-07-19 12:35:20|6851.5|6848.7|6852.3|6849.5|6853.3|6850.5|6851.5|6848.7|55
1626698130000|2021-07-19 12:35:30|6852|6849.2|6853.5|6850.7|6855.3|6852.5|6852|6849.2|62
1626698140000|2021-07-19 12:35:40|6853|6850.2|6849.3|6846.5|6853.8|6851|6848.5|6845.7|174
1626698150000|2021-07-19 12:35:50|6848.8|6846|6849.3|6846.5|6850.3|6847.5|6848.3|6845.5|81
1626698160000|2021-07-19 12:36:00|6849.8|6847|6850.3|6847.5|6851.5|6848.7|6849.8|6847|58
1626698170000|2021-07-19 12:36:10|6850.5|6847.7|6853.3|6850.5|6854|6851.2|6850.5|6847.7|55
1626698180000|2021-07-19 12:36:20|6853|6850.2|6855.8|6853|6857.6|6854.8|6853|6850.2|229
1626698190000|2021-07-19 12:36:30|6855.6|6852.8|6851.8|6849|6855.8|6853|6851.8|6849|58
1626698200000|2021-07-19 12:36:40|6852.3|6849.5|6850.8|6848|6853|6850.2|6850|6847.2|56
1626698210000|2021-07-19 12:36:50|6850|6847.2|6849|6846.2|6850.8|6848|6849|6846.2|27
1626698220000|2021-07-19 12:37:00|6849.3|6846.5|6849.8|6847|6850.8|6848|6849.3|6846.5|118
1626698230000|2021-07-19 12:37:10|6849.5|6846.7|6847.3|6844.5|6849.5|6846.7|6847.3|6844.5|70
1626698240000|2021-07-19 12:37:20|6846.5|6843.7|6842.3|6839.5|6847.3|6844.5|6842|6839.2|192
1626698250000|2021-07-19 12:37:30|6843|6840.2|6843.3|6840.5|6843.3|6840.5|6842.3|6839.5|133
1626698260000|2021-07-19 12:37:40|6843|6840.2|6842.3|6839.5|6843.3|6840.5|6841.3|6838.5|110
1626698270000|2021-07-19 12:37:50|6841.5|6838.7|6843.3|6840.5|6843.3|6840.5|6841.3|6838.5|155
1626698280000|2021-07-19 12:38:00|6842.8|6840|6844.3|6841.5|6845.3|6842.5|6842.3|6839.5|64
1626698290000|2021-07-19 12:38:10|6844.5|6841.7|6845|6842.2|6846|6843.2|6843.3|6840.5|73
1626698300000|2021-07-19 12:38:20|6843.5|6840.7|6845.3|6842.5|6846|6843.2|6843|6840.2|116
1626698310000|2021-07-19 12:38:30|6845.8|6843|6845|6842.2|6846|6843.2|6843.3|6840.5|143
1626698320000|2021-07-19 12:38:40|6845.3|6842.5|6843.3|6840.5|6845.3|6842.5|6842.3|6839.5|87
1626698330000|2021-07-19 12:38:50|6843|6840.2|6843.3|6840.5|6843.3|6840.5|6842.8|6840|10
1626698340000|2021-07-19 12:39:00|6843.8|6841|6845.3|6842.5|6846.3|6843.5|6843.8|6841|73
1626698350000|2021-07-19 12:39:10|6845.5|6842.7|6843.3|6840.5|6846|6843.2|6843.3|6840.5|162
1626698360000|2021-07-19 12:39:20|6842.8|6840|6844.3|6841.5|6844.5|6841.7|6842.3|6839.5|111
1626698370000|2021-07-19 12:39:30|6844|6841.2|6844|6841.2|6845.8|6843|6843.8|6841|74
1626698380000|2021-07-19 12:39:40|6844.3|6841.5|6842.3|6839.5|6845.3|6842.5|6841.5|6838.7|108
1626698390000|2021-07-19 12:39:50|6842.5|6839.7|6844.3|6841.5|6844.3|6841.5|6841.5|6838.7|64
1626698400000|2021-07-19 12:40:00|6844.5|6841.7|6843.3|6840.5|6846.5|6843.7|6843.3|6840.5|96
1626698410000|2021-07-19 12:40:10|6843|6840.2|6845.3|6842.5|6845.3|6842.5|6843|6840.2|37
1626698420000|2021-07-19 12:40:20|6845.5|6842.7|6846.8|6844|6847|6844.2|6845.3|6842.5|46
1626698430000|2021-07-19 12:40:30|6846.5|6843.7|6847.8|6845|6848|6845.2|6846|6843.2|98
1626698440000|2021-07-19 12:40:40|6848|6845.2|6849.8|6847|6850.6|6847.8|6848|6845.2|115
1626698450000|2021-07-19 12:40:50|6850.3|6847.5|6850.8|6848|6851.8|6849|6850.3|6847.5|34
1626698460000|2021-07-19 12:41:00|6851.8|6849|6853.8|6851|6854|6851.2|6849.8|6847|163
1626698470000|2021-07-19 12:41:10|6854|6851.2|6852.8|6850|6854|6851.2|6852.8|6850|21
1626698480000|2021-07-19 12:41:20|6853|6850.2|6855.8|6853|6855.8|6853|6852.8|6850|58
1626698490000|2021-07-19 12:41:30|6856.6|6853.8|6856.8|6854|6857.6|6854.8|6856|6853.2|104
1626698500000|2021-07-19 12:41:40|6856.6|6853.8|6856.6|6853.8|6858.6|6855.8|6855.8|6853|136
1626698510000|2021-07-19 12:41:50|6855.6|6852.8|6852.8|6850|6855.6|6852.8|6852.5|6849.7|130
1626698520000|2021-07-19 12:42:00|6853|6850.2|6855.6|6852.8|6855.6|6852.8|6852.8|6850|52
1626698530000|2021-07-19 12:42:10|6856.6|6853.8|6858.6|6855.8|6858.6|6855.8|6855.6|6852.8|64
1626698540000|2021-07-19 12:42:20|6858.3|6855.5|6858.6|6855.8|6858.6|6855.8|6857.6|6854.8|27
1626698550000|2021-07-19 12:42:30|6858.8|6856|6857.6|6854.8|6858.8|6856|6856.8|6854|34
1626698560000|2021-07-19 12:42:40|6857.1|6854.3|6857.6|6854.8|6857.6|6854.8|6856.8|6854|16
1626698570000|2021-07-19 12:42:50|6857.8|6855|6860.8|6858|6860.8|6858|6857.6|6854.8|78
1626698580000|2021-07-19 12:43:00|6860.6|6857.8|6861.8|6859|6862|6859.2|6860.6|6857.8|23
1626698590000|2021-07-19 12:43:10|6862.6|6859.8|6860.8|6858|6862.6|6859.8|6860.8|6858|58
1626698600000|2021-07-19 12:43:20|6860.6|6857.8|6859.6|6856.8|6860.8|6858|6858.8|6856|90
1626698610000|2021-07-19 12:43:30|6859.8|6857|6858.8|6856|6860.6|6857.8|6858.8|6856|31
1626698620000|2021-07-19 12:43:40|6859.5|6856.7|6859.3|6856.5|6859.8|6857|6858.8|6856|43
1626698630000|2021-07-19 12:43:50|6859.6|6856.8|6862.6|6859.8|6862.6|6859.8|6859.6|6856.8|63
1626698640000|2021-07-19 12:44:00|6862.1|6859.3|6862.6|6859.8|6862.8|6860|6861.8|6859|50
1626698650000|2021-07-19 12:44:10|6862.8|6860|6862.8|6860|6864.8|6862|6862.6|6859.8|37
1626698660000|2021-07-19 12:44:20|6863.6|6860.8|6862.8|6860|6864.8|6862|6862.8|6860|76
1626698670000|2021-07-19 12:44:30|6862.6|6859.8|6862.8|6860|6863.8|6861|6862.6|6859.8|21
1626698680000|2021-07-19 12:44:40|6862.3|6859.5|6860.6|6857.8|6862.3|6859.5|6860.6|6857.8|69
1626698690000|2021-07-19 12:44:50|6860.8|6858|6860.6|6857.8|6861.6|6858.8|6860.6|6857.8|44
1626698700000|2021-07-19 12:45:00|6894.5|6891.7|6893.6|6890.8|6894.6|6891.8|6893.5|6890.7|64
1626698710000|2021-07-19 12:45:10|6894|6891.2|6891.6|6888.8|6894.6|6891.8|6891.6|6888.8|55
1626698720000|2021-07-19 12:45:20|6891.5|6888.7|6891.5|6888.7|6892.6|6889.8|6890.6|6887.8|97
1626698730000|2021-07-19 12:45:30|6891.6|6888.8|6892.6|6889.8|6892.6|6889.8|6890.6|6887.8|46
1626698740000|2021-07-19 12:45:40|6893.5|6890.7|6894.6|6891.8|6894.6|6891.8|6893.5|6890.7|47
1626698750000|2021-07-19 12:45:50|6894.1|6891.3|6893.6|6890.8|6895.5|6892.7|6892.6|6889.8|171
1626698760000|2021-07-19 12:46:00|6892.6|6889.8|6891.6|6888.8|6892.6|6889.8|6891.6|6888.8|50
1626698770000|2021-07-19 12:46:10|6892.1|6889.3|6893.6|6890.8|6893.6|6890.8|6891.6|6888.8|40
1626698780000|2021-07-19 12:46:20|6894.6|6891.8|6895.6|6892.8|6895.6|6892.8|6893.6|6890.8|39
1626698790000|2021-07-19 12:46:30|6896.6|6893.8|6899.6|6896.8|6899.6|6896.8|6896.6|6893.8|159
1626698800000|2021-07-19 12:46:40|6899.1|6896.3|6901.1|6898.3|6903.5|6900.7|6897.6|6894.8|211
1626698810000|2021-07-19 12:46:50|6901.6|6898.8|6897.6|6894.8|6901.6|6898.8|6896.6|6893.8|189
1626698820000|2021-07-19 12:47:00|6896.6|6893.8|6899.6|6896.8|6899.6|6896.8|6896.6|6893.8|101
1626698830000|2021-07-19 12:47:10|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|6897.6|6894.8|81
1626698840000|2021-07-19 12:47:20|6898.1|6895.3|6899.6|6896.8|6899.6|6896.8|6898.1|6895.3|26
1626698850000|2021-07-19 12:47:30|6900.1|6897.3|6901.6|6898.8|6901.6|6898.8|6899.6|6896.8|50
1626698860000|2021-07-19 12:47:40|6901.1|6898.3|6902.6|6899.8|6902.6|6899.8|6900.6|6897.8|59
1626698870000|2021-07-19 12:47:50|6902.1|6899.3|6902.6|6899.8|6903.6|6900.8|6902.1|6899.3|52
1626698880000|2021-07-19 12:48:00|6902.1|6899.3|6900.6|6897.8|6903.5|6900.7|6900.5|6897.7|69
1626698890000|2021-07-19 12:48:10|6898.6|6895.8|6897.6|6894.8|6898.6|6895.8|6896.5|6893.7|84
1626698900000|2021-07-19 12:48:20|6896.6|6893.8|6897.1|6894.3|6898.1|6895.3|6895.6|6892.8|113
1626698910000|2021-07-19 12:48:30|6896.6|6893.8|6896.5|6893.7|6898.6|6895.8|6895.6|6892.8|35
1626698920000|2021-07-19 12:48:40|6896.6|6893.8|6896.6|6893.8|6897.5|6894.7|6895.5|6892.7|26
1626698930000|2021-07-19 12:48:50|6896.5|6893.7|6897.6|6894.8|6897.6|6894.8|6896.5|6893.7|5
1626698940000|2021-07-19 12:49:00|6898.5|6895.7|6898|6895.2|6898.6|6895.8|6897.5|6894.7|29
1626698950000|2021-07-19 12:49:10|6897.6|6894.8|6898.5|6895.7|6898.6|6895.8|6897.6|6894.8|9
1626698960000|2021-07-19 12:49:20|6898.6|6895.8|6900.6|6897.8|6901.5|6898.7|6898.6|6895.8|26
1626698970000|2021-07-19 12:49:30|6901.5|6898.7|6900.6|6897.8|6901.6|6898.8|6899.5|6896.7|53
1626698980000|2021-07-19 12:49:40|6900.5|6897.7|6900.6|6897.8|6900.6|6897.8|6899.5|6896.7|20
1626698990000|2021-07-19 12:49:50|6900.5|6897.7|6899.6|6896.8|6900.5|6897.7|6899.5|6896.7|10
1626699000000|2021-07-19 12:50:00|6899.5|6896.7|6901.6|6898.8|6901.6|6898.8|6898.6|6895.8|101
1626699010000|2021-07-19 12:50:10|6900.6|6897.8|6898.6|6895.8|6900.6|6897.8|6897.6|6894.8|42
1626699020000|2021-07-19 12:50:20|6898.5|6895.7|6898|6895.2|6898.5|6895.7|6897.5|6894.7|24
1626699030000|2021-07-19 12:50:30|6898.5|6895.7|6898.6|6895.8|6898.6|6895.8|6897.5|6894.7|22
1626699040000|2021-07-19 12:50:40|6898.5|6895.7|6899|6896.2|6899.5|6896.7|6898|6895.2|23
1626699050000|2021-07-19 12:50:50|6899.5|6896.7|6900.5|6897.7|6900.5|6897.7|6897.6|6894.8|28
1626699060000|2021-07-19 12:51:00|6899.6|6896.8|6898.6|6895.8|6900.5|6897.7|6897.6|6894.8|49
1626699070000|2021-07-19 12:51:10|6899|6896.2|6899.5|6896.7|6899.5|6896.7|6897.6|6894.8|121
1626699080000|2021-07-19 12:51:20|6899.1|6896.3|6899.6|6896.8|6899.6|6896.8|6899.1|6896.3|29
1626699090000|2021-07-19 12:51:30|6899.5|6896.7|6901.5|6898.7|6901.5|6898.7|6899.5|6896.7|14
1626699100000|2021-07-19 12:51:40|6902.5|6899.7|6901.6|6898.8|6902.5|6899.7|6900.6|6897.8|64
1626699110000|2021-07-19 12:51:50|6901.5|6898.7|6901.5|6898.7|6901.6|6898.8|6900.6|6897.8|28
1626699120000|2021-07-19 12:52:00|6900.6|6897.8|6902.5|6899.7|6902.5|6899.7|6900.5|6897.7|103
1626699130000|2021-07-19 12:52:10|6902.1|6899.3|6902.5|6899.7|6902.5|6899.7|6901.6|6898.8|15
1626699140000|2021-07-19 12:52:20|6903.5|6900.7|6906.5|6903.7|6906.5|6903.7|6903.5|6900.7|208
1626699150000|2021-07-19 12:52:30|6906|6903.2|6905.5|6902.7|6906.5|6903.7|6905.5|6902.7|38
1626699160000|2021-07-19 12:52:40|6906.5|6903.7|6908.5|6905.7|6909.5|6906.7|6906.5|6903.7|115
1626699170000|2021-07-19 12:52:50|6909.5|6906.7|6907.5|6904.7|6909.5|6906.7|6907.5|6904.7|102
1626699180000|2021-07-19 12:53:00|6908|6905.2|6907.5|6904.7|6908.5|6905.7|6906.5|6903.7|111
1626699190000|2021-07-19 12:53:10|6908|6905.2|6906.5|6903.7|6908.5|6905.7|6906.5|6903.7|65
1626699200000|2021-07-19 12:53:20|6907.5|6904.7|6908.5|6905.7|6909.5|6906.7|6906.5|6903.7|150
1626699210000|2021-07-19 12:53:30|6909|6906.2|6911.5|6908.7|6911.5|6908.7|6908.5|6905.7|88
1626699220000|2021-07-19 12:53:40|6912|6909.2|6916.5|6913.7|6917.5|6914.7|6912|6909.2|334
1626699230000|2021-07-19 12:53:50|6917.5|6914.7|6916.5|6913.7|6918.5|6915.7|6916.5|6913.7|196
1626699240000|2021-07-19 12:54:00|6917|6914.2|6917.5|6914.7|6920.5|6917.7|6916.5|6913.7|245
1626699250000|2021-07-19 12:54:10|6918.5|6915.7|6916.5|6913.7|6918.5|6915.7|6914.5|6911.7|173
1626699260000|2021-07-19 12:54:20|6917|6914.2|6915.5|6912.7|6917.5|6914.7|6915.5|6912.7|109
1626699270000|2021-07-19 12:54:30|6916|6913.2|6917.5|6914.7|6918.5|6915.7|6916|6913.2|85
1626699280000|2021-07-19 12:54:40|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6917.5|6914.7|134
1626699290000|2021-07-19 12:54:50|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|6916.5|6913.7|101
1626699300000|2021-07-19 12:55:00|6918.5|6915.7|6916.5|6913.7|6918.5|6915.7|6915.5|6912.7|88
1626699310000|2021-07-19 12:55:10|6917.5|6914.7|6916.5|6913.7|6917.5|6914.7|6915.5|6912.7|69
1626699320000|2021-07-19 12:55:20|6917.5|6914.7|6915.5|6912.7|6917.5|6914.7|6915.5|6912.7|108
1626699330000|2021-07-19 12:55:30|6916|6913.2|6911.5|6908.7|6916.5|6913.7|6910.5|6907.7|397
1626699340000|2021-07-19 12:55:40|6912|6909.2|6913.5|6910.7|6913.5|6910.7|6912|6909.2|59
1626699350000|2021-07-19 12:55:50|6913.6|6910.8|6916.5|6913.7|6917.5|6914.7|6912.5|6909.7|105
1626699360000|2021-07-19 12:56:00|6916|6913.2|6917|6914.2|6917.5|6914.7|6914.5|6911.7|194
1626699370000|2021-07-19 12:56:10|6917.5|6914.7|6918|6915.2|6918.5|6915.7|6915.5|6912.7|106
1626699380000|2021-07-19 12:56:20|6918.5|6915.7|6919.5|6916.7|6919.5|6916.7|6917.5|6914.7|69
1626699390000|2021-07-19 12:56:30|6918.5|6915.7|6916.5|6913.7|6918.5|6915.7|6915.5|6912.7|70
1626699400000|2021-07-19 12:56:40|6917.5|6914.7|6918.5|6915.7|6919.5|6916.7|6917.5|6914.7|56
1626699410000|2021-07-19 12:56:50|6918|6915.2|6917.5|6914.7|6918.5|6915.7|6917.5|6914.7|24
1626699420000|2021-07-19 12:57:00|6917|6914.2|6918.5|6915.7|6918.5|6915.7|6917|6914.2|85
1626699430000|2021-07-19 12:57:10|6918|6915.2|6917.5|6914.7|6918|6915.2|6916.5|6913.7|92
1626699440000|2021-07-19 12:57:20|6918.5|6915.7|6916.5|6913.7|6918.5|6915.7|6916.5|6913.7|158
1626699450000|2021-07-19 12:57:30|6917|6914.2|6916.5|6913.7|6917|6914.2|6916.5|6913.7|13
1626699460000|2021-07-19 12:57:40|6916.6|6913.8|6916.5|6913.7|6916.6|6913.8|6915.5|6912.7|16
1626699470000|2021-07-19 12:57:50|6917.5|6914.7|6915.5|6912.7|6917.5|6914.7|6915.5|6912.7|59
1626699480000|2021-07-19 12:58:00|6915.6|6912.8|6914.5|6911.7|6916.5|6913.7|6914.5|6911.7|45
1626699490000|2021-07-19 12:58:10|6913.6|6910.8|6922|6919.2|6922.5|6919.7|6913.6|6910.8|343
1626699500000|2021-07-19 12:58:20|6922.5|6919.7|6921|6918.2|6922.5|6919.7|6920.5|6917.7|38
1626699510000|2021-07-19 12:58:30|6920.5|6917.7|6919.5|6916.7|6921.5|6918.7|6919.5|6916.7|49
1626699520000|2021-07-19 12:58:40|6918.6|6915.8|6917.5|6914.7|6919.5|6916.7|6917.5|6914.7|128
1626699530000|2021-07-19 12:58:50|6918.5|6915.7|6916.5|6913.7|6918.5|6915.7|6916.5|6913.7|30
1626699540000|2021-07-19 12:59:00|6916|6913.2|6917.5|6914.7|6917.5|6914.7|6915.5|6912.7|120
1626699550000|2021-07-19 12:59:10|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|6915.5|6912.7|38
1626699560000|2021-07-19 12:59:20|6915.5|6912.7|6914.5|6911.7|6916.5|6913.7|6913.5|6910.7|65
1626699570000|2021-07-19 12:59:30|6913.6|6910.8|6911.5|6908.7|6915.5|6912.7|6911.5|6908.7|224
1626699580000|2021-07-19 12:59:40|6911.6|6908.8|6911.5|6908.7|6911.6|6908.8|6907.5|6904.7|396
1626699590000|2021-07-19 12:59:50|6910.5|6907.7|6910.5|6907.7|6911.5|6908.7|6910.5|6907.7|49
1626699600000|2021-07-19 13:00:00|6911|6908.2|6883.5|6880.7|6912.5|6909.7|6881.5|6878.7|1009
1626699610000|2021-07-19 13:00:10|6884.5|6881.7|6887.5|6884.7|6887.5|6884.7|6879.1|6876.3|598
1626699620000|2021-07-19 13:00:20|6887.6|6884.8|6894.5|6891.7|6898.6|6893.7|6887.6|6884.8|426
1626699630000|2021-07-19 13:00:30|6893.6|6890.8|6899.5|6896.7|6900.5|6897.7|6893.5|6890.7|358
1626699640000|2021-07-19 13:00:40|6898.6|6895.8|6895.6|6892.8|6898.6|6895.8|6891.6|6888.8|262
1626699650000|2021-07-19 13:00:50|6896|6893.2|6894.6|6891.8|6899|6896.2|6892.6|6889.8|245
1626699660000|2021-07-19 13:01:00|6895|6892.2|6888|6885.2|6895|6892.2|6887.6|6884.8|195
1626699670000|2021-07-19 13:01:10|6888.1|6885.3|6880.6|6877.8|6888.1|6885.3|6880.5|6877.7|204
1626699680000|2021-07-19 13:01:20|6879.6|6876.8|6875.6|6872.8|6880.6|6877.8|6873.6|6870.8|547
1626699690000|2021-07-19 13:01:30|6875.1|6872.3|6873.6|6870.8|6875.6|6872.8|6872.6|6869.8|398
1626699700000|2021-07-19 13:01:40|6874.1|6871.3|6885.5|6882.7|6886.5|6883.7|6873.6|6870.8|495
1626699710000|2021-07-19 13:01:50|6885|6882.2|6878.6|6875.8|6887.6|6884.8|6878.6|6875.8|330
1626699720000|2021-07-19 13:02:00|6879.6|6876.8|6886.6|6883.8|6889.6|6886.8|6877.6|6874.8|335
1626699730000|2021-07-19 13:02:10|6885.6|6882.8|6890|6887.2|6890|6887.2|6884.6|6881.8|151
1626699740000|2021-07-19 13:02:20|6889.6|6886.8|6887.6|6884.8|6889.6|6886.8|6883.6|6880.8|182
1626699750000|2021-07-19 13:02:30|6886.6|6883.8|6890.5|6887.7|6891.5|6888.7|6886.6|6883.8|182
1626699760000|2021-07-19 13:02:40|6891|6888.2|6892.5|6889.7|6897.5|6894.7|6890.5|6887.7|234
1626699770000|2021-07-19 13:02:50|6893|6890.2|6898.5|6895.7|6899.5|6896.7|6892.5|6889.7|137
1626699780000|2021-07-19 13:03:00|6899|6896.2|6905.5|6902.7|6906.6|6902.7|6897.5|6894.7|362
1626699790000|2021-07-19 13:03:10|6906|6903.2|6906.5|6903.7|6908.5|6905.7|6903.5|6900.7|303
1626699800000|2021-07-19 13:03:20|6906|6903.2|6904.5|6901.7|6906.5|6903.7|6903.5|6900.7|120
1626699810000|2021-07-19 13:03:30|6904|6901.2|6901.5|6898.7|6904.5|6901.7|6900.5|6897.7|336
1626699820000|2021-07-19 13:03:40|6902.5|6899.7|6902.5|6899.7|6902.5|6899.7|6899.5|6896.7|84
1626699830000|2021-07-19 13:03:50|6903.5|6900.7|6913|6910.2|6913.5|6910.7|6903.1|6900.3|378
1626699840000|2021-07-19 13:04:00|6913.5|6910.7|6918|6915.2|6919.5|6916.7|6912.5|6909.7|233
1626699850000|2021-07-19 13:04:10|6917.5|6914.7|6915.5|6912.7|6917.5|6914.7|6910.5|6907.7|203
1626699860000|2021-07-19 13:04:20|6916.5|6913.7|6915.5|6912.7|6918.5|6915.7|6915.5|6912.7|139
1626699870000|2021-07-19 13:04:30|6916.5|6913.7|6925.5|6922.7|6927.5|6924.7|6915.5|6912.7|482
1626699880000|2021-07-19 13:04:40|6924.5|6921.7|6920.5|6917.7|6926.5|6923.7|6920.5|6917.7|265
1626699890000|2021-07-19 13:04:50|6921|6918.2|6920.5|6917.7|6921.5|6918.7|6916.5|6913.7|143
1626699900000|2021-07-19 13:05:00|6919.5|6916.7|6912.5|6909.7|6922.5|6919.7|6910.5|6907.7|263
1626699910000|2021-07-19 13:05:10|6913.5|6910.7|6916|6913.2|6916.5|6913.7|6912.5|6909.7|242
1626699920000|2021-07-19 13:05:20|6916.5|6913.7|6914.5|6911.7|6916.5|6913.7|6913|6910.2|192
1626699930000|2021-07-19 13:05:30|6913.5|6910.7|6911.5|6908.7|6915.5|6912.7|6910.5|6907.7|170
1626699940000|2021-07-19 13:05:40|6912.5|6909.7|6909.5|6906.7|6913.5|6910.7|6906.5|6903.7|139
1626699950000|2021-07-19 13:05:50|6908.5|6905.7|6899|6896.2|6908.5|6905.7|6898.5|6895.7|229
1626699960000|2021-07-19 13:06:00|6898.5|6895.7|6896|6893.2|6898.5|6895.7|6889.5|6886.7|290
1626699970000|2021-07-19 13:06:10|6895.5|6892.7|6897.5|6894.7|6898.5|6895.7|6889.5|6886.7|142
1626699980000|2021-07-19 13:06:20|6896.5|6893.7|6898.5|6895.7|6901|6898.2|6894|6891.2|180
1626699990000|2021-07-19 13:06:30|6897.5|6894.7|6896.5|6893.7|6898.5|6895.7|6894.5|6891.7|81
1626700000000|2021-07-19 13:06:40|6897|6894.2|6894|6891.2|6897.5|6894.7|6893.5|6890.7|80
1626700010000|2021-07-19 13:06:50|6893.5|6890.7|6897.5|6894.7|6899.5|6896.7|6893.5|6890.7|213
1626700020000|2021-07-19 13:07:00|6897|6894.2|6893.5|6890.7|6898.5|6895.7|6892.5|6889.7|74
1626700030000|2021-07-19 13:07:10|6892.5|6889.7|6894.5|6891.7|6896.5|6893.7|6891.5|6888.7|99
1626700040000|2021-07-19 13:07:20|6893.5|6890.7|6894.5|6891.7|6896.5|6893.7|6893.5|6890.7|108
1626700050000|2021-07-19 13:07:30|6893.5|6890.7|6889.5|6886.7|6894|6891.2|6887.5|6884.7|240
1626700060000|2021-07-19 13:07:40|6890|6887.2|6892.5|6889.7|6896.5|6893.7|6890|6887.2|137
1626700070000|2021-07-19 13:07:50|6891.5|6888.7|6894.5|6891.7|6895.5|6892.7|6889.5|6886.7|167
1626700080000|2021-07-19 13:08:00|6893.5|6890.7|6892.5|6889.7|6893.5|6890.7|6888.5|6885.7|142
1626700090000|2021-07-19 13:08:10|6893.5|6890.7|6890.5|6887.7|6893.5|6890.7|6889.5|6886.7|83
1626700100000|2021-07-19 13:08:20|6890|6887.2|6893.5|6890.7|6894.5|6891.7|6889.5|6886.7|80
1626700110000|2021-07-19 13:08:30|6894.5|6891.7|6897.5|6894.7|6897.5|6894.7|6892.5|6889.7|79
1626700120000|2021-07-19 13:08:40|6898.5|6895.7|6902.5|6899.7|6903.5|6900.7|6896.5|6893.7|188
1626700130000|2021-07-19 13:08:50|6903.5|6900.7|6898.5|6895.7|6904.5|6901.7|6898.5|6895.7|63
1626700140000|2021-07-19 13:09:00|6897.5|6894.7|6904.5|6901.7|6905.5|6902.7|6897.5|6894.7|152
1626700150000|2021-07-19 13:09:10|6904|6901.2|6906.5|6903.7|6908.5|6905.7|6902.5|6899.7|81
1626700160000|2021-07-19 13:09:20|6907|6904.2|6908.5|6905.7|6909.5|6906.7|6905.5|6902.7|120
1626700170000|2021-07-19 13:09:30|6909|6906.2|6911.5|6908.7|6914.5|6911.7|6908.5|6905.7|138
1626700180000|2021-07-19 13:09:40|6912|6909.2|6913.5|6910.7|6916|6913.2|6912|6909.2|96
1626700190000|2021-07-19 13:09:50|6914.5|6911.7|6912.5|6909.7|6915.5|6912.7|6911.5|6908.7|103
1626700200000|2021-07-19 13:10:00|6912|6909.2|6901.5|6898.7|6912|6909.2|6901.5|6898.7|142
1626700210000|2021-07-19 13:10:10|6903|6900.2|6903.5|6900.7|6905.5|6902.7|6902.5|6899.7|151
1626700220000|2021-07-19 13:10:20|6902.5|6899.7|6905.5|6902.7|6906.5|6903.7|6901.5|6898.7|93
1626700230000|2021-07-19 13:10:30|6904.5|6901.7|6903.5|6900.7|6905.5|6902.7|6902.5|6899.7|117
1626700240000|2021-07-19 13:10:40|6904|6901.2|6905|6902.2|6907.5|6904.7|6904|6901.2|166
1626700250000|2021-07-19 13:10:50|6904.5|6901.7|6907.5|6904.7|6909.5|6906.7|6904.5|6901.7|75
1626700260000|2021-07-19 13:11:00|6907|6904.2|6899.5|6896.7|6907|6904.2|6893.5|6890.7|307
1626700270000|2021-07-19 13:11:10|6900|6897.2|6898.5|6895.7|6900.5|6897.7|6898.5|6895.7|88
1626700280000|2021-07-19 13:11:20|6899|6896.2|6898.5|6895.7|6899.5|6896.7|6896.5|6893.7|98
1626700290000|2021-07-19 13:11:30|6899.5|6896.7|6901.5|6898.7|6902.5|6899.7|6898.5|6895.7|126
1626700300000|2021-07-19 13:11:40|6900.5|6897.7|6907.5|6904.7|6909.5|6906.7|6900|6897.2|174
1626700310000|2021-07-19 13:11:50|6908.5|6905.7|6909.5|6906.7|6909.5|6906.7|6906.5|6903.7|82
1626700320000|2021-07-19 13:12:00|6910.5|6907.7|6908.5|6905.7|6911.5|6908.7|6905.5|6902.7|156
1626700330000|2021-07-19 13:12:10|6908|6905.2|6910.5|6907.7|6912.5|6909.7|6908|6905.2|80
1626700340000|2021-07-19 13:12:20|6911.5|6908.7|6910|6907.2|6911.5|6908.7|6907.5|6904.7|83
1626700350000|2021-07-19 13:12:30|6910.5|6907.7|6910.5|6907.7|6911|6908.2|6908.5|6905.7|82
1626700360000|2021-07-19 13:12:40|6911|6908.2|6919.5|6916.7|6919.5|6916.7|6911|6908.2|226
1626700370000|2021-07-19 13:12:50|6920.5|6917.7|6922.5|6919.7|6922.5|6919.7|6918.5|6915.7|232
1626700380000|2021-07-19 13:13:00|6921.5|6918.7|6916.5|6913.7|6922.5|6919.7|6915.5|6912.7|131
1626700390000|2021-07-19 13:13:10|6917|6914.2|6921|6918.2|6922.5|6919.7|6916.5|6913.7|129
1626700400000|2021-07-19 13:13:20|6920.5|6917.7|6922|6919.2|6923|6920.2|6920.5|6917.7|83
1626700410000|2021-07-19 13:13:30|6922.5|6919.7|6921.5|6918.7|6922.5|6919.7|6919.5|6916.7|71
1626700420000|2021-07-19 13:13:40|6922.5|6919.7|6917.5|6914.7|6922.5|6919.7|6917.5|6914.7|94
1626700430000|2021-07-19 13:13:50|6918.5|6915.7|6918.5|6915.7|6919.5|6916.7|6916.5|6913.7|86
1626700440000|2021-07-19 13:14:00|6917.5|6914.7|6912.5|6909.7|6917.5|6914.7|6910|6907.2|197
1626700450000|2021-07-19 13:14:10|6913.5|6910.7|6915.5|6912.7|6916.5|6913.7|6913.5|6910.7|96
1626700460000|2021-07-19 13:14:20|6915|6912.2|6916.5|6913.7|6917.5|6914.7|6914.5|6911.7|27
1626700470000|2021-07-19 13:14:30|6915.5|6912.7|6909.5|6906.7|6916.5|6913.7|6909.5|6906.7|78
1626700480000|2021-07-19 13:14:40|6910.5|6907.7|6909.5|6906.7|6912.5|6909.7|6908.5|6905.7|56
1626700490000|2021-07-19 13:14:50|6910.5|6907.7|6911.5|6908.7|6911.5|6908.7|6909.5|6906.7|71
1626700500000|2021-07-19 13:15:00|6876.5|6873.7|6874.5|6871.7|6879.3|6876.5|6873.3|6870.5|105
1626700510000|2021-07-19 13:15:10|6875|6872.2|6865.3|6862.5|6876.5|6873.7|6865.3|6862.5|713
1626700520000|2021-07-19 13:15:20|6866|6863.2|6867.5|6864.7|6868|6865.2|6865|6862.2|143
1626700530000|2021-07-19 13:15:30|6867.3|6864.5|6868.3|6865.5|6868.3|6865.5|6866|6863.2|124
1626700540000|2021-07-19 13:15:40|6868|6865.2|6866|6863.2|6868.3|6865.5|6865.3|6862.5|127
1626700550000|2021-07-19 13:15:50|6866.3|6863.5|6868|6865.2|6869.8|6867|6866.3|6863.5|239
1626700560000|2021-07-19 13:16:00|6868.3|6865.5|6862.3|6859.5|6868.8|6866|6861.3|6858.5|214
1626700570000|2021-07-19 13:16:10|6861.3|6858.5|6861.3|6858.5|6862.3|6859.5|6860.3|6857.5|124
1626700580000|2021-07-19 13:16:20|6861|6858.2|6860.3|6857.5|6861.3|6858.5|6859.3|6856.5|111
1626700590000|2021-07-19 13:16:30|6861.3|6858.5|6860.3|6857.5|6862|6859.2|6859.3|6856.5|92
1626700600000|2021-07-19 13:16:40|6858.5|6855.7|6859.3|6856.5|6859.3|6856.5|6857.5|6854.7|207
1626700610000|2021-07-19 13:16:50|6858.5|6855.7|6859.3|6856.5|6860.3|6857.5|6856.8|6854|172
1626700620000|2021-07-19 13:17:00|6859.5|6856.7|6857.3|6854.5|6860.3|6857.5|6855.3|6852.5|111
1626700630000|2021-07-19 13:17:10|6857.5|6854.7|6858.3|6855.5|6858.3|6855.5|6857.3|6854.5|94
1626700640000|2021-07-19 13:17:20|6858|6855.2|6859|6856.2|6859.3|6856.5|6856.3|6853.5|82
1626700650000|2021-07-19 13:17:30|6858.8|6856|6856.3|6853.5|6859.3|6856.5|6855.3|6852.5|73
1626700660000|2021-07-19 13:17:40|6855.5|6852.7|6851.5|6848.7|6855.5|6852.7|6848.7|6845.9|475
1626700670000|2021-07-19 13:17:50|6851.2|6848.4|6848.7|6845.9|6851.3|6848.5|6848|6845.2|172
1626700680000|2021-07-19 13:18:00|6848|6845.2|6848.7|6845.9|6849.7|6846.9|6845.7|6842.9|309
1626700690000|2021-07-19 13:18:10|6848.5|6845.7|6851.2|6848.4|6851.2|6848.4|6847.7|6844.9|114
1626700700000|2021-07-19 13:18:20|6851.3|6848.5|6859.3|6856.5|6859.3|6856.5|6850.7|6847.9|293
1626700710000|2021-07-19 13:18:30|6860.3|6857.5|6858.3|6855.5|6861.3|6858.5|6857|6854.2|249
1626700720000|2021-07-19 13:18:40|6857.7|6854.9|6855.5|6852.7|6858.3|6855.5|6854.3|6851.5|109
1626700730000|2021-07-19 13:18:50|6855.3|6852.5|6857.7|6854.9|6859.2|6856.4|6855.3|6852.5|56
1626700740000|2021-07-19 13:19:00|6857.2|6854.4|6858.5|6855.7|6860.2|6857.4|6857.2|6854.4|63
1626700750000|2021-07-19 13:19:10|6858.2|6855.4|6856.2|6853.4|6858.5|6855.7|6855|6852.2|107
1626700760000|2021-07-19 13:19:20|6857.2|6854.4|6855.2|6852.4|6857.5|6854.7|6855.2|6852.4|59
1626700770000|2021-07-19 13:19:30|6855.5|6852.7|6856.2|6853.4|6857.5|6854.7|6853.2|6850.4|153
1626700780000|2021-07-19 13:19:40|6855.5|6852.7|6860.2|6857.4|6861.2|6858.4|6855.5|6852.7|263
1626700790000|2021-07-19 13:19:50|6860|6857.2|6860.2|6857.4|6861.2|6858.4|6858.2|6855.4|214
1626700800000|2021-07-19 13:20:00|6860.8|6858|6855.5|6852.7|6861.2|6858.4|6855.2|6852.4|83
1626700810000|2021-07-19 13:20:10|6855.2|6852.4|6850.2|6847.4|6856.2|6853.4|6850.2|6847.4|159
1626700820000|2021-07-19 13:20:20|6850.5|6847.7|6854.2|6851.4|6854.2|6851.4|6848.7|6845.9|232
1626700830000|2021-07-19 13:20:30|6855|6852.2|6854.7|6851.9|6856.2|6853.4|6854.2|6851.4|185
1626700840000|2021-07-19 13:20:40|6855.2|6852.4|6856.2|6853.4|6856.2|6853.4|6854.2|6851.4|90
1626700850000|2021-07-19 13:20:50|6856|6853.2|6855.2|6852.4|6857.2|6854.4|6854.5|6851.7|144
1626700860000|2021-07-19 13:21:00|6854.7|6851.9|6859.2|6856.4|6860|6857.2|6854.2|6851.4|116
1626700870000|2021-07-19 13:21:10|6858.7|6855.9|6862.2|6859.4|6863.7|6860.9|6858.2|6855.4|189
1626700880000|2021-07-19 13:21:20|6862|6859.2|6862.2|6859.4|6863.2|6860.4|6860|6857.2|145
1626700890000|2021-07-19 13:21:30|6862|6859.2|6860.2|6857.4|6862.2|6859.4|6859.5|6856.7|46
1626700900000|2021-07-19 13:21:40|6860|6857.2|6862|6859.2|6862.5|6859.7|6859.2|6856.4|45
1626700910000|2021-07-19 13:21:50|6861.7|6858.9|6862.2|6859.4|6865.2|6862.4|6861.2|6858.4|43
1626700920000|2021-07-19 13:22:00|6862|6859.2|6859.2|6856.4|6864|6861.2|6857.2|6854.4|132
1626700930000|2021-07-19 13:22:10|6859.5|6856.7|6860.2|6857.4|6860.2|6857.4|6858.2|6855.4|46
1626700940000|2021-07-19 13:22:20|6860.8|6858|6860.2|6857.4|6865.2|6862.4|6859|6856.2|361
1626700950000|2021-07-19 13:22:30|6860.8|6858|6861.2|6858.4|6862.2|6859.4|6860|6857.2|40
1626700960000|2021-07-19 13:22:40|6861.8|6859|6860.2|6857.4|6862.2|6859.4|6860.2|6857.4|56
1626700970000|2021-07-19 13:22:50|6859.2|6856.4|6859.2|6856.4|6861.2|6858.4|6859.2|6856.4|42
1626700980000|2021-07-19 13:23:00|6858.5|6855.7|6856.2|6853.4|6858.5|6855.7|6852.5|6849.7|490
1626700990000|2021-07-19 13:23:10|6855.7|6852.9|6856.2|6853.4|6858.2|6855.4|6855|6852.2|79
1626701000000|2021-07-19 13:23:20|6857.2|6854.4|6856.2|6853.4|6857.2|6854.4|6855.5|6852.7|50
1626701010000|2021-07-19 13:23:30|6856.8|6854|6852.2|6849.4|6857.2|6854.4|6851.2|6848.4|99
1626701020000|2021-07-19 13:23:40|6852|6849.2|6854.2|6851.4|6855|6852.2|6852|6849.2|65
1626701030000|2021-07-19 13:23:50|6854.5|6851.7|6856.2|6853.4|6856.2|6853.4|6853.2|6850.4|59
1626701040000|2021-07-19 13:24:00|6856|6853.2|6857.2|6854.4|6857.2|6854.4|6855.2|6852.4|47
1626701050000|2021-07-19 13:24:10|6856.7|6853.9|6856.2|6853.4|6857|6854.2|6854.2|6851.4|61
1626701060000|2021-07-19 13:24:20|6855.7|6852.9|6857.2|6854.4|6857.2|6854.4|6855.2|6852.4|53
1626701070000|2021-07-19 13:24:30|6856.2|6853.4|6857.2|6854.4|6857.8|6855|6856.2|6853.4|62
1626701080000|2021-07-19 13:24:40|6857.5|6854.7|6859.2|6856.4|6862.2|6859.4|6856.2|6853.4|292
1626701090000|2021-07-19 13:24:50|6859.8|6857|6860.2|6857.4|6862.2|6859.4|6859.5|6856.7|107
1626701100000|2021-07-19 13:25:00|6860|6857.2|6857.2|6854.4|6860.5|6857.7|6857.2|6854.4|95
1626701110000|2021-07-19 13:25:10|6857.5|6854.7|6855.5|6852.7|6858.7|6855.9|6854.2|6851.4|85
1626701120000|2021-07-19 13:25:20|6856|6853.2|6857.7|6854.9|6857.7|6854.9|6854.2|6851.4|104
1626701130000|2021-07-19 13:25:30|6857.5|6854.7|6856.5|6853.7|6857.5|6854.7|6855.5|6852.7|43
1626701140000|2021-07-19 13:25:40|6856.7|6853.9|6857.5|6854.7|6859.2|6856.4|6856.7|6853.9|74
1626701150000|2021-07-19 13:25:50|6856.5|6853.7|6857.7|6854.9|6859.2|6856.4|6856.5|6853.7|33
1626701160000|2021-07-19 13:26:00|6857.5|6854.7|6856.5|6853.7|6858.2|6855.4|6854.5|6851.7|53
1626701170000|2021-07-19 13:26:10|6856.2|6853.4|6858.2|6855.4|6860.8|6858|6856.2|6853.4|131
1626701180000|2021-07-19 13:26:20|6858.5|6855.7|6858.2|6855.4|6860.2|6857.4|6857.5|6854.7|40
1626701190000|2021-07-19 13:26:30|6858.8|6856|6858.2|6855.4|6859.5|6856.7|6858|6855.2|80
1626701200000|2021-07-19 13:26:40|6858.7|6855.9|6858.2|6855.4|6859.2|6856.4|6855.7|6852.9|209
1626701210000|2021-07-19 13:26:50|6858|6855.2|6857.2|6854.4|6858.2|6855.4|6855.5|6852.7|103
1626701220000|2021-07-19 13:27:00|6856.7|6853.9|6857.2|6854.4|6857.5|6854.7|6856.5|6853.7|47
1626701230000|2021-07-19 13:27:10|6857|6854.2|6857|6854.2|6858|6855.2|6856.5|6853.7|25
1626701240000|2021-07-19 13:27:20|6857.2|6854.4|6859.2|6856.4|6860.2|6857.4|6857.2|6854.4|57
1626701250000|2021-07-19 13:27:30|6859.5|6856.7|6858.2|6855.4|6859.5|6856.7|6858.2|6855.4|25
1626701260000|2021-07-19 13:27:40|6858|6855.2|6857.2|6854.4|6858.5|6855.7|6857.2|6854.4|28
1626701270000|2021-07-19 13:27:50|6857.5|6854.7|6856.5|6853.7|6857.5|6854.7|6856.2|6853.4|42
1626701280000|2021-07-19 13:28:00|6856.2|6853.4|6858.2|6855.4|6859.2|6856.4|6854.5|6851.7|90
1626701290000|2021-07-19 13:28:10|6858|6855.2|6857.2|6854.4|6858.5|6855.7|6856|6853.2|35
1626701300000|2021-07-19 13:28:20|6856.5|6853.7|6856.5|6853.7|6857.7|6854.9|6856|6853.2|120
1626701310000|2021-07-19 13:28:30|6856|6853.2|6856.7|6853.9|6858|6855.2|6855.2|6852.4|53
1626701320000|2021-07-19 13:28:40|6857.2|6854.4|6861.5|6858.7|6861.5|6858.7|6857.2|6854.4|139
1626701330000|2021-07-19 13:28:50|6861.2|6858.4|6870.2|6867.4|6870.5|6867.7|6861|6858.2|334
1626701340000|2021-07-19 13:29:00|6869.7|6866.9|6872|6869.2|6872.2|6869.4|6869.2|6866.4|135
1626701350000|2021-07-19 13:29:10|6872.3|6869.5|6875|6872.2|6876|6873.2|6872.3|6869.5|141
1626701360000|2021-07-19 13:29:20|6874.5|6871.7|6875|6872.2|6876|6873.2|6873.8|6871|90
1626701370000|2021-07-19 13:29:30|6875.8|6873|6877.8|6875|6881.8|6879|6875|6872.2|230
1626701380000|2021-07-19 13:29:40|6877.2|6874.4|6874.8|6872|6877.8|6875|6874.8|6872|92
1626701390000|2021-07-19 13:29:50|6875.3|6872.5|6875.8|6873|6876.8|6874|6874|6871.2|65
1626701400000|2021-07-19 13:30:00|6910.5|6907.7|6904.5|6901.7|6910.5|6907.7|6898.5|6895.7|439
1626701410000|2021-07-19 13:30:10|6905.5|6902.7|6907.5|6904.7|6909.5|6906.7|6902.1|6899.3|193
1626701420000|2021-07-19 13:30:20|6908|6905.2|6908.5|6905.7|6912.5|6909.7|6907.5|6904.7|206
1626701430000|2021-07-19 13:30:30|6907.5|6904.7|6904.5|6901.7|6909|6906.2|6903.5|6900.7|161
1626701440000|2021-07-19 13:30:40|6905|6902.2|6895.5|6892.7|6905.5|6902.7|6895|6892.2|120
1626701450000|2021-07-19 13:30:50|6894.5|6891.7|6894.5|6891.7|6899.5|6896.7|6893.5|6890.7|199
1626701460000|2021-07-19 13:31:00|6893.5|6890.7|6897.5|6894.7|6899.5|6896.7|6888.5|6885.7|222
1626701470000|2021-07-19 13:31:10|6897|6894.2|6904.5|6901.7|6904.5|6901.7|6897|6894.2|132
1626701480000|2021-07-19 13:31:20|6904|6901.2|6900.5|6897.7|6904|6901.2|6896.5|6893.7|101
1626701490000|2021-07-19 13:31:30|6901.5|6898.7|6902|6899.2|6903.5|6900.7|6899.5|6896.7|110
1626701500000|2021-07-19 13:31:40|6902.5|6899.7|6902.5|6899.7|6905.5|6902.7|6901.5|6898.7|131
1626701510000|2021-07-19 13:31:50|6903|6900.2|6901.5|6898.7|6904.5|6901.7|6900.5|6897.7|122
1626701520000|2021-07-19 13:32:00|6901|6898.2|6902|6899.2|6904.5|6901.7|6897.5|6894.7|129
1626701530000|2021-07-19 13:32:10|6902.5|6899.7|6904|6901.2|6905.5|6902.7|6900.5|6897.7|82
1626701540000|2021-07-19 13:32:20|6904.5|6901.7|6901.5|6898.7|6905.5|6902.7|6898.5|6895.7|105
1626701550000|2021-07-19 13:32:30|6901|6898.2|6900.5|6897.7|6901.5|6898.7|6899.5|6896.7|87
1626701560000|2021-07-19 13:32:40|6900|6897.2|6887.5|6884.7|6900.5|6897.7|6886.5|6883.7|259
1626701570000|2021-07-19 13:32:50|6886.5|6883.7|6878|6875.2|6886.5|6883.7|6876.5|6873.7|466
1626701580000|2021-07-19 13:33:00|6877.5|6874.7|6882.5|6879.7|6882.5|6879.7|6876.5|6873.7|285
1626701590000|2021-07-19 13:33:10|6883.5|6880.7|6885.5|6882.7|6888.5|6885.7|6880.5|6877.7|189
1626701600000|2021-07-19 13:33:20|6884.5|6881.7|6866.5|6863.7|6884.5|6881.7|6864.5|6861.7|580
1626701610000|2021-07-19 13:33:30|6865.5|6862.7|6861.5|6858.7|6866.5|6863.7|6854.5|6851.7|1361
1626701620000|2021-07-19 13:33:40|6862.5|6859.7|6862.5|6859.7|6864.5|6861.7|6858.5|6855.7|374
1626701630000|2021-07-19 13:33:50|6863.5|6860.7|6859.5|6856.7|6866.5|6863.7|6855.5|6852.7|453
1626701640000|2021-07-19 13:34:00|6860.5|6857.7|6858.5|6855.7|6861.5|6858.7|6850.5|6847.7|499
1626701650000|2021-07-19 13:34:10|6859.5|6856.7|6854|6851.2|6859.5|6856.7|6853.5|6850.7|293
1626701660000|2021-07-19 13:34:20|6853.5|6850.7|6852.5|6849.7|6855.5|6852.7|6847.5|6844.7|792
1626701670000|2021-07-19 13:34:30|6851.5|6848.7|6845.5|6842.7|6851.5|6848.7|6838.5|6835.7|1984
1626701680000|2021-07-19 13:34:40|6843.6|6840.8|6845.6|6842.8|6846|6843.2|6841.5|6838.7|657
1626701690000|2021-07-19 13:34:50|6846|6843.2|6838|6835.2|6848.5|6845.7|6838|6835.2|246
1626701700000|2021-07-19 13:35:00|6837.6|6834.8|6850|6847.2|6851.5|6848.7|6834.6|6831.8|799
1626701710000|2021-07-19 13:35:10|6849.5|6846.7|6844.5|6841.7|6851.6|6848.8|6843.1|6840.3|541
1626701720000|2021-07-19 13:35:20|6843.6|6840.8|6851.5|6848.7|6851.6|6848.8|6841.1|6838.3|475
1626701730000|2021-07-19 13:35:30|6850.6|6847.8|6847.6|6844.8|6851.5|6848.7|6847.5|6844.7|191
1626701740000|2021-07-19 13:35:40|6847.5|6844.7|6846.5|6843.7|6848.5|6845.7|6845.5|6842.7|241
1626701750000|2021-07-19 13:35:50|6846.6|6843.8|6842.5|6839.7|6849.5|6846.7|6841.6|6838.8|155
1626701760000|2021-07-19 13:36:00|6842.6|6839.8|6847.6|6844.8|6849.5|6846.7|6841.5|6838.7|349
1626701770000|2021-07-19 13:36:10|6847.5|6844.7|6848.6|6845.8|6850|6847.2|6846.6|6843.8|304
1626701780000|2021-07-19 13:36:20|6849.5|6846.7|6849|6846.2|6851.5|6848.7|6847.5|6844.7|331
1626701790000|2021-07-19 13:36:30|6849.5|6846.7|6852.5|6849.7|6853|6850.2|6847.5|6844.7|211
1626701800000|2021-07-19 13:36:40|6852|6849.2|6858.5|6855.7|6859|6856.2|6849.5|6846.7|567
1626701810000|2021-07-19 13:36:50|6859.5|6856.7|6864.5|6861.7|6864.5|6861.7|6858.5|6855.7|256
1626701820000|2021-07-19 13:37:00|6865|6862.2|6857.5|6854.7|6865.5|6862.7|6856.5|6853.7|350
1626701830000|2021-07-19 13:37:10|6856.5|6853.7|6861.5|6858.7|6861.5|6858.7|6854.5|6851.7|178
1626701840000|2021-07-19 13:37:20|6860.5|6857.7|6855.5|6852.7|6860.5|6857.7|6855.5|6852.7|171
1626701850000|2021-07-19 13:37:30|6854.5|6851.7|6849.5|6846.7|6857.5|6854.7|6849.5|6846.7|321
1626701860000|2021-07-19 13:37:40|6850|6847.2|6852.5|6849.7|6854.5|6851.7|6849|6846.2|124
1626701870000|2021-07-19 13:37:50|6853.5|6850.7|6856.5|6853.7|6856.5|6853.7|6851.5|6848.7|199
1626701880000|2021-07-19 13:38:00|6857.5|6854.7|6859.5|6856.7|6859.5|6856.7|6851.5|6848.7|129
1626701890000|2021-07-19 13:38:10|6858.5|6855.7|6860.5|6857.7|6861.5|6858.7|6856.5|6853.7|157
1626701900000|2021-07-19 13:38:20|6859.5|6856.7|6854.5|6851.7|6861|6858.2|6854.5|6851.7|121
1626701910000|2021-07-19 13:38:30|6856.5|6853.7|6857|6854.2|6857.5|6854.7|6855.5|6852.7|104
1626701920000|2021-07-19 13:38:40|6857.5|6854.7|6854.5|6851.7|6859|6856.2|6854.5|6851.7|72
1626701930000|2021-07-19 13:38:50|6855.5|6852.7|6856.5|6853.7|6857.5|6854.7|6853.5|6850.7|90
1626701940000|2021-07-19 13:39:00|6857.5|6854.7|6854|6851.2|6857.5|6854.7|6853.5|6850.7|110
1626701950000|2021-07-19 13:39:10|6854.5|6851.7|6853.5|6850.7|6856.5|6853.7|6852.5|6849.7|109
1626701960000|2021-07-19 13:39:20|6854.5|6851.7|6853.5|6850.7|6856.5|6853.7|6853|6850.2|130
1626701970000|2021-07-19 13:39:30|6854|6851.2|6850.5|6847.7|6854.5|6851.7|6849.5|6846.7|143
1626701980000|2021-07-19 13:39:40|6851.5|6848.7|6849.5|6846.7|6851.5|6848.7|6846.5|6843.7|193
1626701990000|2021-07-19 13:39:50|6850|6847.2|6849.5|6846.7|6851.5|6848.7|6848.5|6845.7|102
1626702000000|2021-07-19 13:40:00|6850|6847.2|6841.5|6838.7|6850|6847.2|6840.5|6837.7|361
1626702010000|2021-07-19 13:40:10|6840.5|6837.7|6839.6|6836.8|6841.5|6838.7|6838.5|6835.7|374
1626702020000|2021-07-19 13:40:20|6840.5|6837.7|6846.5|6843.7|6847.6|6844.8|6840.5|6837.7|166
1626702030000|2021-07-19 13:40:30|6845.5|6842.7|6842.5|6839.7|6846|6843.2|6840.5|6837.7|126
1626702040000|2021-07-19 13:40:40|6843|6840.2|6847.5|6844.7|6847.5|6844.7|6841.6|6838.8|151
1626702050000|2021-07-19 13:40:50|6848.5|6845.7|6847.5|6844.7|6849.5|6846.7|6846.6|6843.8|145
1626702060000|2021-07-19 13:41:00|6844.6|6841.8|6839.6|6836.8|6844.6|6841.8|6838.6|6835.8|373
1626702070000|2021-07-19 13:41:10|6840.1|6837.3|6843.5|6840.7|6843.6|6840.8|6839.6|6836.8|119
1626702080000|2021-07-19 13:41:20|6843|6840.2|6846.5|6843.7|6848.5|6845.7|6842.6|6839.8|143
1626702090000|2021-07-19 13:41:30|6845.6|6842.8|6845.5|6842.7|6846|6843.2|6844.5|6841.7|155
1626702100000|2021-07-19 13:41:40|6845.6|6842.8|6848.5|6845.7|6849.5|6846.7|6845.5|6842.7|97
1626702110000|2021-07-19 13:41:50|6847.6|6844.8|6849.5|6846.7|6849.5|6846.7|6847.5|6844.7|86
1626702120000|2021-07-19 13:42:00|6849|6846.2|6853.5|6850.7|6855.5|6852.7|6845.6|6842.8|338
1626702130000|2021-07-19 13:42:10|6854.5|6851.7|6848.5|6845.7|6854.5|6851.7|6846.5|6843.7|158
1626702140000|2021-07-19 13:42:20|6849|6846.2|6851.5|6848.7|6851.5|6848.7|6847.5|6844.7|88
1626702150000|2021-07-19 13:42:30|6851|6848.2|6852.5|6849.7|6852.5|6849.7|6847.5|6844.7|97
1626702160000|2021-07-19 13:42:40|6853.5|6850.7|6850.5|6847.7|6853.5|6850.7|6849.5|6846.7|79
1626702170000|2021-07-19 13:42:50|6850|6847.2|6851.5|6848.7|6851.5|6848.7|6848.5|6845.7|117
1626702180000|2021-07-19 13:43:00|6850.5|6847.7|6848.5|6845.7|6851.5|6848.7|6847.5|6844.7|124
1626702190000|2021-07-19 13:43:10|6849.5|6846.7|6850.5|6847.7|6851.5|6848.7|6849|6846.2|71
1626702200000|2021-07-19 13:43:20|6851.5|6848.7|6851.5|6848.7|6852.5|6849.7|6850.5|6847.7|42
1626702210000|2021-07-19 13:43:30|6850.5|6847.7|6847.5|6844.7|6850.5|6847.7|6847.5|6844.7|90
1626702220000|2021-07-19 13:43:40|6846.5|6843.7|6848.5|6845.7|6849.5|6846.7|6844.5|6841.7|153
1626702230000|2021-07-19 13:43:50|6848|6845.2|6846.5|6843.7|6848|6845.2|6844.5|6841.7|102
1626702240000|2021-07-19 13:44:00|6847.5|6844.7|6852.5|6849.7|6852.5|6849.7|6845.5|6842.7|129
1626702250000|2021-07-19 13:44:10|6853.5|6850.7|6856.5|6853.7|6858.5|6855.7|6853|6850.2|165
1626702260000|2021-07-19 13:44:20|6857.5|6854.7|6858.5|6855.7|6858.5|6855.7|6856.5|6853.7|239
1626702270000|2021-07-19 13:44:30|6860.5|6857.7|6859.5|6856.7|6861.5|6858.7|6858.5|6855.7|140
1626702280000|2021-07-19 13:44:40|6858.5|6855.7|6857.5|6854.7|6859.5|6856.7|6855.5|6852.7|72
1626702290000|2021-07-19 13:44:50|6856.5|6853.7|6858.5|6855.7|6859.5|6856.7|6854.5|6851.7|157
1626702300000|2021-07-19 13:45:00|6825.9|6823.1|6822.2|6819.4|6825.9|6823.1|6821.2|6818.4|223
1626702310000|2021-07-19 13:45:10|6821.9|6819.1|6813.4|6810.6|6822.2|6819.4|6812.2|6809.4|145
1626702320000|2021-07-19 13:45:20|6814|6811.2|6814.7|6811.9|6815.2|6812.4|6812.7|6809.9|163
1626702330000|2021-07-19 13:45:30|6814.4|6811.6|6820.2|6817.4|6820.7|6817.9|6813.7|6810.9|127
1626702340000|2021-07-19 13:45:40|6820.7|6817.9|6817.7|6814.9|6821.4|6818.6|6815.7|6812.9|123
1626702350000|2021-07-19 13:45:50|6817.4|6814.6|6815.7|6812.9|6818.4|6815.6|6814.9|6812.1|115
1626702360000|2021-07-19 13:46:00|6816.2|6813.4|6817.7|6814.9|6818.7|6815.9|6815.7|6812.9|153
1626702370000|2021-07-19 13:46:10|6818.4|6815.6|6812.7|6809.9|6818.4|6815.6|6811.7|6808.9|133
1626702380000|2021-07-19 13:46:20|6813.2|6810.4|6814.4|6811.6|6816.7|6813.9|6812.9|6810.1|427
1626702390000|2021-07-19 13:46:30|6814.7|6811.9|6815.2|6812.4|6815.9|6813.1|6813.4|6810.6|191
1626702400000|2021-07-19 13:46:40|6815.4|6812.6|6811.7|6808.9|6815.9|6813.1|6810.2|6807.4|143
1626702410000|2021-07-19 13:46:50|6811.5|6808.7|6811.4|6808.6|6811.9|6809.1|6809.7|6806.9|73
1626702420000|2021-07-19 13:47:00|6811.2|6808.4|6805.4|6802.6|6811.4|6808.6|6805.4|6802.6|679
1626702430000|2021-07-19 13:47:10|6805.7|6802.9|6798.4|6795.6|6806.4|6803.6|6797.4|6794.6|1043
1626702440000|2021-07-19 13:47:20|6797.4|6794.6|6801.4|6798.6|6802|6799.2|6796.4|6793.6|234
1626702450000|2021-07-19 13:47:30|6801.2|6798.4|6801.4|6798.6|6802.7|6799.9|6799.4|6796.6|172
1626702460000|2021-07-19 13:47:40|6802|6799.2|6802.9|6800.1|6804.7|6801.9|6801.9|6799.1|210
1626702470000|2021-07-19 13:47:50|6802.7|6799.9|6803.9|6801.1|6805.2|6802.4|6802.4|6799.6|290
1626702480000|2021-07-19 13:48:00|6803.2|6800.4|6805.4|6802.6|6805.4|6802.6|6801.4|6798.6|157
1626702490000|2021-07-19 13:48:10|6805.2|6802.4|6809.2|6806.4|6809.2|6806.4|6804.7|6801.9|281
1626702500000|2021-07-19 13:48:20|6809.7|6806.9|6808|6805.2|6811|6808.2|6807.2|6804.4|167
1626702510000|2021-07-19 13:48:30|6808.2|6805.4|6805.2|6802.4|6809.2|6806.4|6804.4|6801.6|134
1626702520000|2021-07-19 13:48:40|6805.4|6802.6|6806.2|6803.4|6807.2|6804.4|6805.2|6802.4|85
1626702530000|2021-07-19 13:48:50|6806|6803.2|6803.7|6800.9|6807.4|6804.6|6803.2|6800.4|248
1626702540000|2021-07-19 13:49:00|6803.4|6800.6|6793.7|6790.9|6803.4|6800.6|6793.4|6790.6|470
1626702550000|2021-07-19 13:49:10|6794.2|6791.4|6800.2|6797.4|6800.4|6797.6|6793.9|6791.1|200
1626702560000|2021-07-19 13:49:20|6800.4|6797.6|6798.7|6795.9|6801.2|6798.4|6797.9|6795.1|146
1626702570000|2021-07-19 13:49:30|6797.7|6794.9|6795.7|6792.9|6800.7|6797.9|6795.7|6792.9|132
1626702580000|2021-07-19 13:49:40|6795.4|6792.6|6790.7|6787.9|6795.7|6792.9|6789.7|6786.9|540
1626702590000|2021-07-19 13:49:50|6789.7|6786.9|6793.7|6790.9|6794.7|6791.9|6789.7|6786.9|201
1626702600000|2021-07-19 13:50:00|6793.4|6790.6|6787.4|6784.6|6793.4|6790.6|6781.9|6779.1|676
1626702610000|2021-07-19 13:50:10|6786.9|6784.1|6786.9|6784.1|6790.4|6787.6|6785.7|6782.9|277
1626702620000|2021-07-19 13:50:20|6787.4|6784.6|6785.9|6783.1|6791.4|6788.6|6785.7|6782.9|346
1626702630000|2021-07-19 13:50:30|6785.7|6782.9|6788.2|6785.4|6788.7|6785.9|6784.7|6781.9|186
1626702640000|2021-07-19 13:50:40|6787.7|6784.9|6787.2|6784.4|6789.4|6786.6|6786.4|6783.6|90
1626702650000|2021-07-19 13:50:50|6786.9|6784.1|6783.4|6780.6|6786.9|6784.1|6783.4|6780.6|135
1626702660000|2021-07-19 13:51:00|6783.7|6780.9|6776.7|6773.9|6783.7|6780.9|6772.7|6769.9|626
1626702670000|2021-07-19 13:51:10|6776.9|6774.1|6776.4|6773.6|6778.7|6775.9|6774.7|6771.9|271
1626702680000|2021-07-19 13:51:20|6776.2|6773.4|6776.7|6773.9|6777.9|6775.1|6773.7|6770.9|229
1626702690000|2021-07-19 13:51:30|6776.9|6774.1|6774.7|6771.9|6777.4|6774.6|6774.7|6771.9|121
1626702700000|2021-07-19 13:51:40|6774.9|6772.1|6771.7|6768.9|6775.9|6773.1|6771.7|6768.9|208
1626702710000|2021-07-19 13:51:50|6772.7|6769.9|6762.2|6759.4|6772.7|6769.9|6756.7|6753.9|1515
1626702720000|2021-07-19 13:52:00|6762.4|6759.6|6766.7|6763.9|6766.7|6763.9|6760.7|6757.9|866
1626702730000|2021-07-19 13:52:10|6766.9|6764.1|6773.2|6770.4|6774.7|6771.9|6766.7|6763.9|498
1626702740000|2021-07-19 13:52:20|6773.4|6770.6|6772.7|6769.9|6776.9|6774.1|6767.2|6764.4|584
1626702750000|2021-07-19 13:52:30|6772.4|6769.6|6770.2|6767.4|6773.4|6770.6|6769.9|6767.1|196
1626702760000|2021-07-19 13:52:40|6770.4|6767.6|6770.7|6767.9|6773.7|6770.9|6767.7|6764.9|285
1626702770000|2021-07-19 13:52:50|6770.4|6767.6|6770.7|6767.9|6772.7|6769.9|6768.7|6765.9|168
1626702780000|2021-07-19 13:53:00|6770.4|6767.6|6770.9|6768.1|6772.7|6769.9|6766.9|6764.1|289
1626702790000|2021-07-19 13:53:10|6770.7|6767.9|6767.7|6764.9|6770.9|6768.1|6766.4|6763.6|211
1626702800000|2021-07-19 13:53:20|6768.2|6765.4|6761.7|6758.9|6768.7|6765.9|6760.9|6758.1|264
1626702810000|2021-07-19 13:53:30|6761.9|6759.1|6755.9|6753.1|6764.7|6761.9|6754.9|6752.1|685
1626702820000|2021-07-19 13:53:40|6755.7|6752.9|6760.7|6757.9|6761.9|6759.1|6754.7|6751.9|281
1626702830000|2021-07-19 13:53:50|6760.4|6757.6|6763.2|6760.4|6765.7|6762.9|6760.2|6757.4|262
1626702840000|2021-07-19 13:54:00|6762.9|6760.1|6758.9|6756.1|6764.2|6761.4|6758.4|6755.6|230
1626702850000|2021-07-19 13:54:10|6758.4|6755.6|6756.7|6753.9|6759.9|6757.1|6754.4|6751.6|244
1626702860000|2021-07-19 13:54:20|6756.9|6754.1|6761.4|6758.6|6761.9|6759.1|6755.4|6752.6|305
1626702870000|2021-07-19 13:54:30|6760.7|6757.9|6753.9|6751.1|6760.7|6757.9|6752.7|6749.9|722
1626702880000|2021-07-19 13:54:40|6754.4|6751.6|6759.4|6756.6|6760.4|6757.6|6754.4|6751.6|965
1626702890000|2021-07-19 13:54:50|6759.2|6756.4|6759.2|6756.4|6764.4|6761.6|6758.2|6755.4|438
1626702900000|2021-07-19 13:55:00|6759.4|6756.6|6756.2|6753.4|6760.2|6757.4|6753.9|6751.1|289
1626702910000|2021-07-19 13:55:10|6755.7|6752.9|6757.4|6754.6|6762.4|6759.6|6754.7|6751.9|736
1626702920000|2021-07-19 13:55:20|6757.2|6754.4|6753.2|6750.4|6759.4|6756.6|6752.4|6749.6|318
1626702930000|2021-07-19 13:55:30|6752.9|6750.1|6752.2|6749.4|6757.2|6754.4|6748.4|6745.6|385
1626702940000|2021-07-19 13:55:40|6751.4|6748.6|6753.2|6750.4|6757.4|6754.6|6751.4|6748.6|168
1626702950000|2021-07-19 13:55:50|6752.2|6749.4|6755.2|6752.4|6756.2|6753.4|6750.4|6747.6|172
1626702960000|2021-07-19 13:56:00|6754.9|6752.1|6755.2|6752.4|6760.9|6758.1|6754.2|6751.4|422
1626702970000|2021-07-19 13:56:10|6754.2|6751.4|6751.9|6749.1|6756.2|6753.4|6749.2|6746.4|247
1626702980000|2021-07-19 13:56:20|6752.2|6749.4|6757.2|6754.4|6758.2|6755.4|6751.4|6748.6|178
1626702990000|2021-07-19 13:56:30|6756.9|6754.1|6756.2|6753.4|6757.2|6754.4|6754.7|6751.9|136
1626703000000|2021-07-19 13:56:40|6756.4|6753.6|6753.4|6750.6|6757.4|6754.6|6753.2|6750.4|203
1626703010000|2021-07-19 13:56:50|6753.7|6750.9|6757.9|6755.1|6758.4|6755.6|6751.9|6749.1|352
1626703020000|2021-07-19 13:57:00|6758.2|6755.4|6754.7|6751.9|6759.4|6756.6|6751.4|6748.6|373
1626703030000|2021-07-19 13:57:10|6754.9|6752.1|6761.4|6758.6|6762.9|6760.1|6754.9|6752.1|278
1626703040000|2021-07-19 13:57:20|6761.7|6758.9|6766.2|6763.4|6766.9|6764.1|6761.4|6758.6|411
1626703050000|2021-07-19 13:57:30|6765.9|6763.1|6762.2|6759.4|6766.9|6764.1|6759.4|6756.6|241
1626703060000|2021-07-19 13:57:40|6761.7|6758.9|6768.9|6766.1|6769.9|6767.1|6761.2|6758.4|197
1626703070000|2021-07-19 13:57:50|6769.2|6766.4|6776.7|6773.9|6777.9|6775.1|6768.9|6766.1|606
1626703080000|2021-07-19 13:58:00|6776.4|6773.6|6773.2|6770.4|6777.7|6774.9|6772.7|6769.9|289
1626703090000|2021-07-19 13:58:10|6772.9|6770.1|6772.7|6769.9|6773.7|6770.9|6770.2|6767.4|135
1626703100000|2021-07-19 13:58:20|6772.4|6769.6|6769.2|6766.4|6774.9|6772.1|6768.9|6766.1|193
1626703110000|2021-07-19 13:58:30|6770.2|6767.4|6768.2|6765.4|6770.4|6767.6|6766.2|6763.4|173
1626703120000|2021-07-19 13:58:40|6767.9|6765.1|6767.9|6765.1|6768.9|6766.1|6766.9|6764.1|127
1626703130000|2021-07-19 13:58:50|6767.7|6764.9|6773.2|6770.4|6773.7|6770.9|6767.4|6764.6|134
1626703140000|2021-07-19 13:59:00|6772.7|6769.9|6773.4|6770.6|6773.4|6770.6|6769.2|6766.4|172
1626703150000|2021-07-19 13:59:10|6773.2|6770.4|6772.2|6769.4|6775.2|6772.4|6770.9|6768.1|153
1626703160000|2021-07-19 13:59:20|6771.9|6769.1|6764.2|6761.4|6773.8|6769.4|6763.2|6760.4|275
1626703170000|2021-07-19 13:59:30|6764.4|6761.6|6764.2|6761.4|6765.2|6762.4|6761.9|6759.1|141
1626703180000|2021-07-19 13:59:40|6763.9|6761.1|6760.2|6757.4|6765.9|6763.1|6757.9|6755.1|186
1626703190000|2021-07-19 13:59:50|6760.4|6757.6|6761.4|6758.6|6762.2|6759.4|6758.2|6755.4|106
1626703200000|2021-07-19 14:00:00|6760.9|6758.1|6759.2|6756.4|6760.9|6758.1|6755.4|6752.6|367
1626703210000|2021-07-19 14:00:10|6759.4|6756.6|6752.9|6750.1|6759.4|6756.6|6752.2|6749.4|344
1626703220000|2021-07-19 14:00:20|6753.2|6750.4|6753.7|6750.9|6756.2|6753.4|6752.2|6749.4|256
1626703230000|2021-07-19 14:00:30|6754.4|6751.6|6753.2|6750.4|6757.2|6754.4|6752.9|6750.1|170
1626703240000|2021-07-19 14:00:40|6754.2|6751.4|6754.7|6751.9|6754.7|6751.9|6751.9|6749.1|101
1626703250000|2021-07-19 14:00:50|6755.2|6752.4|6756.2|6753.4|6759.2|6756.4|6755.2|6752.4|110
1626703260000|2021-07-19 14:01:00|6755.2|6752.4|6755.2|6752.4|6759.2|6756.4|6754.4|6751.6|160
1626703270000|2021-07-19 14:01:10|6754.9|6752.1|6753.4|6750.6|6756.4|6753.6|6751.2|6748.4|158
1626703280000|2021-07-19 14:01:20|6753.9|6751.1|6753.2|6750.4|6756.4|6753.6|6751.2|6748.4|105
1626703290000|2021-07-19 14:01:30|6752.4|6749.6|6755.4|6752.6|6757.2|6754.4|6751.4|6748.6|115
1626703300000|2021-07-19 14:01:40|6756.2|6753.4|6755.4|6752.6|6760.2|6757.4|6754.2|6751.4|192
1626703310000|2021-07-19 14:01:50|6754.9|6752.1|6753.4|6750.6|6756.4|6753.6|6750.9|6748.1|600
1626703320000|2021-07-19 14:02:00|6752.9|6750.1|6750.4|6747.6|6753.2|6750.4|6748.4|6745.6|354
1626703330000|2021-07-19 14:02:10|6749.9|6747.1|6755.4|6752.6|6755.7|6752.9|6749.9|6747.1|277
1626703340000|2021-07-19 14:02:20|6754.9|6752.1|6750.9|6748.1|6755.7|6752.9|6749.4|6746.6|258
1626703350000|2021-07-19 14:02:30|6751.2|6748.4|6750.9|6748.1|6751.4|6748.6|6748.7|6745.9|108
1626703360000|2021-07-19 14:02:40|6750.7|6747.9|6741.9|6739.1|6751.4|6748.6|6739.9|6737.1|592
1626703370000|2021-07-19 14:02:50|6742.2|6739.4|6740.7|6737.9|6744.7|6741.9|6740.7|6737.9|296
1626703380000|2021-07-19 14:03:00|6740.4|6737.6|6743.2|6740.4|6743.9|6741.1|6740.4|6737.6|213
1626703390000|2021-07-19 14:03:10|6743.4|6740.6|6744.7|6741.9|6745.4|6742.6|6742.2|6739.4|316
1626703400000|2021-07-19 14:03:20|6743.7|6740.9|6737.7|6734.9|6744.4|6741.6|6735.9|6733.1|290
1626703410000|2021-07-19 14:03:30|6737.4|6734.6|6739.7|6736.9|6740.4|6737.6|6735.9|6733.1|414
1626703420000|2021-07-19 14:03:40|6738.9|6736.1|6742.7|6739.9|6745.7|6742.9|6737.7|6734.9|214
1626703430000|2021-07-19 14:03:50|6743.2|6740.4|6748.7|6745.9|6749.7|6746.9|6743.2|6738|453
1626703440000|2021-07-19 14:04:00|6747.9|6745.1|6747.4|6744.6|6748.2|6745.4|6742.7|6739.9|343
1626703450000|2021-07-19 14:04:10|6746.9|6744.1|6741.7|6738.9|6746.9|6744.1|6739.7|6736.9|223
1626703460000|2021-07-19 14:04:20|6741.9|6739.1|6742.7|6739.9|6744.4|6741.6|6740.7|6737.9|76
1626703470000|2021-07-19 14:04:30|6742.2|6739.4|6742.7|6739.9|6743.7|6740.9|6738.9|6736.1|141
1626703480000|2021-07-19 14:04:40|6742.9|6740.1|6748.7|6745.9|6750.7|6747.9|6742.9|6740.1|242
1626703490000|2021-07-19 14:04:50|6748.2|6745.4|6753.2|6750.4|6755.9|6753.1|6747.9|6745.1|263
1626703500000|2021-07-19 14:05:00|6752.9|6750.1|6740.7|6737.9|6755.2|6752.4|6739.7|6736.9|297
1626703510000|2021-07-19 14:05:10|6741.4|6738.6|6740.7|6737.9|6744.7|6741.9|6739.7|6736.9|165
1626703520000|2021-07-19 14:05:20|6740.4|6737.6|6742.2|6739.4|6743.4|6740.6|6738.7|6735.9|299
1626703530000|2021-07-19 14:05:30|6742.4|6739.6|6742.7|6739.9|6744.4|6741.6|6737.4|6734.6|593
1626703540000|2021-07-19 14:05:40|6742.4|6739.6|6746.7|6743.9|6748.9|6746.1|6742.4|6739.6|93
1626703550000|2021-07-19 14:05:50|6746.9|6744.1|6754.7|6751.9|6754.7|6751.9|6746.9|6744.1|146
1626703560000|2021-07-19 14:06:00|6753.9|6751.1|6752.7|6749.9|6755.4|6752.6|6749.4|6746.6|208
1626703570000|2021-07-19 14:06:10|6752.9|6750.1|6753.4|6750.6|6754.7|6751.9|6750.4|6747.6|161
1626703580000|2021-07-19 14:06:20|6753.7|6750.9|6756.4|6753.6|6757.7|6754.9|6752.9|6750.1|259
1626703590000|2021-07-19 14:06:30|6756.2|6753.4|6756.9|6754.1|6758.7|6755.9|6755.4|6752.6|196
1626703600000|2021-07-19 14:06:40|6756.7|6753.9|6761.4|6758.6|6761.4|6758.6|6756.4|6753.6|266
1626703610000|2021-07-19 14:06:50|6761.2|6758.4|6763.7|6760.9|6764.7|6761.9|6760.7|6757.9|273
1626703620000|2021-07-19 14:07:00|6762.9|6760.1|6757.7|6754.9|6763.7|6760.9|6755.7|6752.9|238
1626703630000|2021-07-19 14:07:10|6757.9|6755.1|6764.4|6761.6|6764.4|6761.6|6756.7|6753.9|273
1626703640000|2021-07-19 14:07:20|6764.7|6761.9|6766.2|6763.4|6767.7|6764.9|6761.9|6759.1|216
1626703650000|2021-07-19 14:07:30|6766.4|6763.6|6764.4|6761.6|6767.7|6764.9|6759.7|6756.9|299
1626703660000|2021-07-19 14:07:40|6764.1|6761.3|6768.7|6765.9|6769.7|6766.9|6763.9|6761.1|222
1626703670000|2021-07-19 14:07:50|6767.4|6764.6|6769.7|6766.9|6769.7|6766.9|6766.9|6764.1|158
1626703680000|2021-07-19 14:08:00|6768.6|6765.8|6763.7|6760.9|6768.9|6766.1|6763.7|6760.9|229
1626703690000|2021-07-19 14:08:10|6762.7|6759.9|6761.7|6758.9|6766.4|6763.6|6760.7|6757.9|144
1626703700000|2021-07-19 14:08:20|6762.2|6759.4|6757.2|6754.4|6765.9|6763.1|6755.4|6752.6|288
1626703710000|2021-07-19 14:08:30|6757.4|6754.6|6753.4|6750.6|6757.7|6754.9|6751.7|6748.9|349
1626703720000|2021-07-19 14:08:40|6752.9|6750.1|6758.9|6756.1|6760.4|6757.6|6751.9|6749.1|208
1626703730000|2021-07-19 14:08:50|6759.4|6756.6|6758.7|6755.9|6760.4|6757.6|6757.4|6754.6|124
1626703740000|2021-07-19 14:09:00|6758.9|6756.1|6762.2|6759.4|6762.4|6759.6|6758.4|6755.6|161
1626703750000|2021-07-19 14:09:10|6761.7|6758.9|6762.2|6759.4|6764.4|6761.6|6759.9|6757.1|171
1626703760000|2021-07-19 14:09:20|6761.9|6759.1|6764.9|6762.1|6765.4|6762.6|6760.9|6758.1|214
1626703770000|2021-07-19 14:09:30|6764.4|6761.6|6764.4|6761.6|6766.2|6763.4|6762.2|6759.4|143
1626703780000|2021-07-19 14:09:40|6764.2|6761.4|6765.2|6762.4|6765.2|6762.4|6760.2|6757.4|144
1626703790000|2021-07-19 14:09:50|6764.9|6762.1|6761.2|6758.4|6765.2|6762.4|6760.4|6757.6|93
1626703800000|2021-07-19 14:10:00|6761.4|6758.6|6755.4|6752.6|6761.4|6758.6|6752.7|6749.9|253
1626703810000|2021-07-19 14:10:10|6755.9|6753.1|6757.2|6754.4|6760.2|6757.4|6755.9|6753.1|105
1626703820000|2021-07-19 14:10:20|6756.4|6753.6|6754.2|6751.4|6757.2|6754.4|6751.9|6749.1|285
1626703830000|2021-07-19 14:10:30|6754.4|6751.6|6751.2|6748.4|6754.7|6751.9|6748.7|6745.9|219
1626703840000|2021-07-19 14:10:40|6751.7|6748.9|6752.7|6749.9|6753.7|6750.9|6751.4|6748.6|145
1626703850000|2021-07-19 14:10:50|6753.7|6750.9|6752.2|6749.4|6756.2|6753.4|6751.7|6748.9|114
1626703860000|2021-07-19 14:11:00|6751.9|6749.1|6752.7|6749.9|6756.4|6753.6|6751.7|6748.9|104
1626703870000|2021-07-19 14:11:10|6752.4|6749.6|6751.7|6748.9|6753.7|6750.9|6751.7|6748.9|65
1626703880000|2021-07-19 14:11:20|6751.4|6748.6|6756.4|6753.6|6756.4|6753.6|6750.9|6748.1|111
1626703890000|2021-07-19 14:11:30|6755.7|6752.9|6753.7|6750.9|6756.4|6753.6|6752.7|6749.9|95
1626703900000|2021-07-19 14:11:40|6753.9|6751.1|6753.7|6750.9|6754.9|6752.1|6752.7|6749.9|99
1626703910000|2021-07-19 14:11:50|6753.4|6750.6|6748.7|6745.9|6753.7|6750.9|6748.4|6745.6|247
1626703920000|2021-07-19 14:12:00|6748.2|6745.4|6738.7|6735.9|6748.2|6745.4|6736.4|6733.6|353
1626703930000|2021-07-19 14:12:10|6738.9|6736.1|6745.7|6742.9|6745.7|6742.9|6738.7|6735.9|189
1626703940000|2021-07-19 14:12:20|6746.2|6743.4|6745.7|6742.9|6748.2|6745.4|6744.7|6741.9|94
1626703950000|2021-07-19 14:12:30|6745.1|6742.3|6747.2|6744.4|6750.7|6747.9|6744.7|6741.9|142
1626703960000|2021-07-19 14:12:40|6747.4|6744.6|6743.7|6740.9|6748.7|6745.9|6743.7|6740.9|125
1626703970000|2021-07-19 14:12:50|6743.1|6740.3|6746.4|6743.6|6749.4|6746.6|6742.7|6739.9|112
1626703980000|2021-07-19 14:13:00|6746.7|6743.9|6744.7|6741.9|6748.4|6745.6|6744.7|6741.9|110
1626703990000|2021-07-19 14:13:10|6744.9|6742.1|6749.4|6746.6|6750.4|6747.6|6744.9|6742.1|97
1626704000000|2021-07-19 14:13:20|6749.7|6746.9|6753.7|6750.9|6753.7|6750.9|6749.4|6746.6|138
1626704010000|2021-07-19 14:13:30|6753.4|6750.6|6751.7|6748.9|6754.2|6751.4|6747.7|6744.9|164
1626704020000|2021-07-19 14:13:40|6752.2|6749.4|6749.9|6747.1|6752.7|6749.9|6749.7|6746.9|98
1626704030000|2021-07-19 14:13:50|6749.7|6746.9|6747.4|6744.6|6749.9|6747.1|6746.4|6743.6|237
1626704040000|2021-07-19 14:14:00|6747.7|6744.9|6746.7|6743.9|6748.4|6745.6|6745.7|6742.9|92
1626704050000|2021-07-19 14:14:10|6746.9|6744.1|6744.7|6741.9|6748.2|6745.4|6743.9|6741.1|100
1626704060000|2021-07-19 14:14:20|6745.7|6742.9|6748.2|6745.4|6749.7|6746.9|6744.7|6741.9|89
1626704070000|2021-07-19 14:14:30|6748.4|6745.6|6739.9|6737.1|6749.4|6746.6|6739.4|6736.6|197
1626704080000|2021-07-19 14:14:40|6739.7|6736.9|6740.7|6737.9|6741.7|6738.9|6739.7|6736.9|119
1626704090000|2021-07-19 14:14:50|6741.2|6738.4|6744.7|6741.9|6744.7|6741.9|6739.7|6736.9|109
1626704100000|2021-07-19 14:15:00|6744.9|6742.1|6739.4|6736.6|6744.9|6742.1|6738.7|6735.9|169
1626704110000|2021-07-19 14:15:10|6739.2|6736.4|6723.1|6720.3|6739.7|6736.9|6719.7|6716.9|1166
1626704120000|2021-07-19 14:15:20|6723.4|6720.6|6724.7|6721.9|6726.7|6723.9|6722.4|6719.6|416
1626704130000|2021-07-19 14:15:30|6724.9|6722.1|6727.7|6724.9|6727.7|6724.9|6722.9|6720.1|263
1626704140000|2021-07-19 14:15:40|6727.9|6725.1|6724.7|6721.9|6728.2|6725.4|6723.7|6720.9|168
1626704150000|2021-07-19 14:15:50|6725.4|6722.6|6719.9|6717.1|6726.7|6723.9|6719.4|6716.6|322
1626704160000|2021-07-19 14:16:00|6720.9|6718.1|6724.9|6722.1|6725.9|6723.1|6719.1|6716.3|656
1626704170000|2021-07-19 14:16:10|6725.4|6722.6|6727.1|6724.3|6728.4|6725.6|6723.7|6720.9|249
1626704180000|2021-07-19 14:16:20|6727.4|6724.6|6726.7|6723.9|6727.9|6725.1|6725.1|6722.3|151
1626704190000|2021-07-19 14:16:30|6726.9|6724.1|6723.9|6721.1|6726.9|6724.1|6720.1|6717.3|197
1626704200000|2021-07-19 14:16:40|6723.6|6720.8|6721.9|6719.1|6724.9|6722.1|6720.4|6717.6|258
1626704210000|2021-07-19 14:16:50|6722.1|6719.3|6721.9|6719.1|6723.9|6721.1|6719.9|6717.1|192
1626704220000|2021-07-19 14:17:00|6722.9|6720.1|6726.2|6723.4|6727.7|6724.9|6722.9|6720.1|232
1626704230000|2021-07-19 14:17:10|6725.7|6722.9|6721.9|6719.1|6726.9|6724.1|6721.1|6718.3|136
1626704240000|2021-07-19 14:17:20|6722.1|6719.3|6720.7|6717.9|6722.1|6719.3|6718.9|6716.1|167
1626704250000|2021-07-19 14:17:30|6720.9|6718.1|6720.9|6718.1|6720.9|6718.1|6717.4|6714.6|1071
1626704260000|2021-07-19 14:17:40|6720.7|6717.9|6718.6|6715.8|6720.9|6718.1|6716.9|6714.1|230
1626704270000|2021-07-19 14:17:50|6718.9|6716.1|6718.1|6715.3|6719.6|6716.8|6717.4|6714.6|176
1626704280000|2021-07-19 14:18:00|6717.6|6714.8|6720.1|6717.3|6722.1|6719.3|6717.1|6714.3|163
1626704290000|2021-07-19 14:18:10|6720.9|6718.1|6723.9|6721.1|6724.1|6721.3|6718.1|6715.3|144
1626704300000|2021-07-19 14:18:20|6723.1|6720.3|6723.1|6720.3|6724.9|6722.1|6721.9|6719.1|130
1626704310000|2021-07-19 14:18:30|6722.9|6720.1|6721.1|6718.3|6724.1|6721.3|6720.9|6718.1|69
1626704320000|2021-07-19 14:18:40|6721.9|6719.1|6714.1|6711.3|6722.1|6719.3|6711.6|6708.8|371
1626704330000|2021-07-19 14:18:50|6714.4|6711.6|6717.9|6715.1|6718.9|6716.1|6713.1|6710.3|192
1626704340000|2021-07-19 14:19:00|6718.1|6715.3|6712.1|6709.3|6718.1|6715.3|6712.1|6709.3|417
1626704350000|2021-07-19 14:19:10|6711.9|6709.1|6707.1|6704.3|6711.9|6709.1|6704.1|6701.3|769
1626704360000|2021-07-19 14:19:20|6707.4|6704.6|6708.1|6705.3|6708.4|6705.6|6705.9|6703.1|205
1626704370000|2021-07-19 14:19:30|6708.4|6705.6|6706.4|6703.6|6708.9|6706.1|6703.1|6700.3|308
1626704380000|2021-07-19 14:19:40|6706.9|6704.1|6707.1|6704.3|6708.7|6705.9|6705.1|6702.3|301
1626704390000|2021-07-19 14:19:50|6707.9|6705.1|6705.4|6702.6|6708.6|6705.8|6704.4|6701.6|237
1626704400000|2021-07-19 14:20:00|6705.1|6702.3|6702.1|6699.3|6708.1|6705.3|6701.4|6698.6|1077
1626704410000|2021-07-19 14:20:10|6702.4|6699.6|6711.1|6708.3|6711.9|6709.1|6700.1|6697.3|344
1626704420000|2021-07-19 14:20:20|6711.4|6708.6|6708.6|6705.8|6711.4|6708.6|6707.4|6704.6|172
1626704430000|2021-07-19 14:20:30|6709.6|6706.8|6720.1|6717.3|6721.4|6718.6|6709.1|6706.3|450
1626704440000|2021-07-19 14:20:40|6719.4|6716.6|6721.1|6718.3|6728.4|6725.6|6719.1|6716.3|539
1626704450000|2021-07-19 14:20:50|6721.9|6719.1|6727.2|6724.4|6729.7|6726.9|6721.4|6718.6|354
1626704460000|2021-07-19 14:21:00|6726.9|6724.1|6724.9|6722.1|6727.7|6724.9|6718.7|6715.9|274
1626704470000|2021-07-19 14:21:10|6724.7|6721.9|6723.7|6720.9|6724.9|6722.1|6721.7|6718.9|153
1626704480000|2021-07-19 14:21:20|6723.4|6720.6|6720.7|6717.9|6723.4|6720.6|6714.4|6711.6|253
1626704490000|2021-07-19 14:21:30|6719.7|6716.9|6715.7|6712.9|6719.7|6716.9|6713.9|6711.1|156
1626704500000|2021-07-19 14:21:40|6715.9|6713.1|6715.9|6713.1|6716.9|6714.1|6713.7|6710.9|126
1626704510000|2021-07-19 14:21:50|6715.7|6712.9|6716.9|6714.1|6716.9|6714.1|6713.1|6710.3|158
1626704520000|2021-07-19 14:22:00|6716.7|6713.9|6716.7|6713.9|6717.2|6714.4|6712.7|6709.9|177
1626704530000|2021-07-19 14:22:10|6716.1|6713.3|6712.9|6710.1|6716.1|6713.3|6711.9|6709.1|160
1626704540000|2021-07-19 14:22:20|6713.6|6710.8|6714.1|6711.3|6715.9|6713.1|6711.4|6708.6|127
1626704550000|2021-07-19 14:22:30|6715.1|6712.3|6714.1|6711.3|6715.7|6712.9|6712.4|6709.6|82
1626704560000|2021-07-19 14:22:40|6713.6|6710.8|6717.4|6714.6|6718.1|6715.3|6713.6|6710.8|136
1626704570000|2021-07-19 14:22:50|6717.9|6715.1|6714.1|6711.3|6718.7|6715.9|6714.1|6711.3|208
1626704580000|2021-07-19 14:23:00|6713.9|6711.1|6708.9|6706.1|6714.1|6711.3|6708.9|6706.1|153
1626704590000|2021-07-19 14:23:10|6709.4|6706.6|6713.4|6710.6|6715.4|6712.6|6709.1|6706.3|215
1626704600000|2021-07-19 14:23:20|6712.9|6710.1|6711.6|6708.8|6714.4|6711.6|6711.6|6708.8|116
1626704610000|2021-07-19 14:23:30|6711.9|6709.1|6711.6|6708.8|6712.4|6709.6|6709.4|6706.6|119
1626704620000|2021-07-19 14:23:40|6712.1|6709.3|6711.6|6708.8|6712.9|6710.1|6709.9|6707.1|130
1626704630000|2021-07-19 14:23:50|6710.6|6707.8|6710.6|6707.8|6711.6|6708.8|6709.9|6707.1|67
1626704640000|2021-07-19 14:24:00|6710.9|6708.1|6706.6|6703.8|6712.6|6709.8|6706.6|6703.8|243
1626704650000|2021-07-19 14:24:10|6705.9|6703.1|6705.4|6702.6|6706.6|6703.8|6704.4|6701.6|86
1626704660000|2021-07-19 14:24:20|6705.6|6702.8|6706.6|6703.8|6709.6|6706.8|6705.6|6702.8|198
1626704670000|2021-07-19 14:24:30|6706.4|6703.6|6703.6|6700.8|6706.6|6703.8|6703.6|6700.8|96
1626704680000|2021-07-19 14:24:40|6703.9|6701.1|6706.6|6703.8|6706.6|6703.8|6703.9|6701.1|84
1626704690000|2021-07-19 14:24:50|6706.4|6703.6|6709.1|6706.3|6711.4|6708.6|6706.4|6703.6|181
1626704700000|2021-07-19 14:25:00|6708.9|6706.1|6696.6|6693.8|6709.4|6706.6|6695.6|6692.8|1529
1626704710000|2021-07-19 14:25:10|6696.4|6693.6|6698.1|6695.3|6699.4|6696.6|6693.6|6690.8|475
1626704720000|2021-07-19 14:25:20|6697.9|6695.1|6705.6|6702.8|6706.4|6703.6|6697.6|6694.8|265
1626704730000|2021-07-19 14:25:30|6704.6|6701.8|6703.6|6700.8|6710.4|6707.6|6703.6|6700.8|280
1626704740000|2021-07-19 14:25:40|6704.1|6701.3|6696.4|6693.6|6704.6|6701.8|6694.3|6691.5|399
1626704750000|2021-07-19 14:25:50|6696.1|6693.3|6697.4|6694.6|6699.1|6696.3|6695.9|6693.1|206
1626704760000|2021-07-19 14:26:00|6697.1|6694.3|6699.1|6696.3|6699.4|6696.6|6691.1|6688.3|527
1626704770000|2021-07-19 14:26:10|6698.9|6696.1|6699.4|6696.6|6701.6|6698.8|6694.6|6691.8|249
1626704780000|2021-07-19 14:26:20|6699.6|6696.8|6695.9|6693.1|6700.6|6697.8|6691.6|6688.8|228
1626704790000|2021-07-19 14:26:30|6696.1|6693.3|6696.9|6694.1|6699.4|6696.6|6694.4|6691.6|112
1626704800000|2021-07-19 14:26:40|6696.4|6693.6|6702.4|6699.6|6703.6|6700.8|6696.1|6693.3|212
1626704810000|2021-07-19 14:26:50|6702.9|6700.1|6702.6|6699.8|6705.4|6702.6|6702.6|6699.8|217
1626704820000|2021-07-19 14:27:00|6702.4|6699.6|6701.6|6698.8|6703.1|6700.3|6697.6|6694.8|152
1626704830000|2021-07-19 14:27:10|6701.1|6698.3|6702.6|6699.8|6702.6|6699.8|6698.6|6695.8|89
1626704840000|2021-07-19 14:27:20|6702.9|6700.1|6704.9|6702.1|6706.9|6704.1|6701.6|6698.8|188
1626704850000|2021-07-19 14:27:30|6704.6|6701.8|6704.6|6701.8|6706.4|6703.6|6702.6|6699.8|134
1626704860000|2021-07-19 14:27:40|6704.4|6701.6|6705.6|6702.8|6707.4|6704.6|6701.6|6698.8|372
1626704870000|2021-07-19 14:27:50|6704.6|6701.8|6703.4|6700.6|6705.6|6702.8|6702.6|6699.8|77
1626704880000|2021-07-19 14:28:00|6703.6|6700.8|6701.6|6698.8|6706.6|6703.8|6701.6|6698.8|136
1626704890000|2021-07-19 14:28:10|6701.4|6698.6|6700.9|6698.1|6702.6|6699.8|6699.6|6696.8|117
1626704900000|2021-07-19 14:28:20|6701.4|6698.6|6698.6|6695.8|6702.4|6699.6|6696.4|6693.6|110
1626704910000|2021-07-19 14:28:30|6698.9|6696.1|6700.4|6697.6|6702.6|6699.8|6697.6|6694.8|182
1626704920000|2021-07-19 14:28:40|6700.6|6697.8|6699.4|6696.6|6700.9|6698.1|6698.1|6695.3|152
1626704930000|2021-07-19 14:28:50|6698.9|6696.1|6698.4|6695.6|6701.4|6698.6|6696.4|6693.6|438
1626704940000|2021-07-19 14:29:00|6698.1|6695.3|6698.6|6695.8|6702.6|6699.8|6696.6|6693.8|208
1626704950000|2021-07-19 14:29:10|6698.4|6695.6|6703.4|6700.6|6703.4|6700.6|6697.4|6694.6|205
1626704960000|2021-07-19 14:29:20|6703.6|6700.8|6709.4|6706.6|6711.9|6709.1|6703.4|6700.6|410
1626704970000|2021-07-19 14:29:30|6709.1|6706.3|6706.4|6703.6|6711.1|6708.3|6706.1|6703.3|325
1626704980000|2021-07-19 14:29:40|6706.6|6703.8|6707.6|6704.8|6707.9|6705.1|6705.9|6703.1|253
1626704990000|2021-07-19 14:29:50|6707.9|6705.1|6708.4|6705.6|6710.4|6707.6|6707.4|6704.6|192
1626705000000|2021-07-19 14:30:00|6740.5|6737.7|6727.5|6724.7|6740.5|6737.7|6727.5|6724.7|425
1626705010000|2021-07-19 14:30:10|6727|6724.2|6730.5|6727.7|6731.5|6728.7|6725.5|6722.7|224
1626705020000|2021-07-19 14:30:20|6731.5|6728.7|6731.5|6728.7|6734.5|6731.7|6730.5|6727.7|142
1626705030000|2021-07-19 14:30:30|6732.5|6729.7|6731.5|6728.7|6736.5|6733.7|6731.5|6728.7|164
1626705040000|2021-07-19 14:30:40|6730.5|6727.7|6729.5|6726.7|6730.5|6727.7|6727.5|6724.7|152
1626705050000|2021-07-19 14:30:50|6728.5|6725.7|6726.5|6723.7|6730.5|6727.7|6726.5|6723.7|153
1626705060000|2021-07-19 14:31:00|6725.5|6722.7|6728.5|6725.7|6729|6726.2|6723|6720.2|232
1626705070000|2021-07-19 14:31:10|6729.5|6726.7|6726.5|6723.7|6732.5|6729.7|6726.5|6723.7|169
1626705080000|2021-07-19 14:31:20|6727|6724.2|6725.5|6722.7|6727.5|6724.7|6724.5|6721.7|138
1626705090000|2021-07-19 14:31:30|6726|6723.2|6725.5|6722.7|6727.5|6724.7|6724.5|6721.7|89
1626705100000|2021-07-19 14:31:40|6725|6722.2|6727.5|6724.7|6730.5|6727.7|6724.5|6721.7|163
1626705110000|2021-07-19 14:31:50|6726.5|6723.7|6729.5|6726.7|6729.5|6726.7|6725.5|6722.7|82
1626705120000|2021-07-19 14:32:00|6728.5|6725.7|6726.5|6723.7|6729.5|6726.7|6726|6723.2|235
1626705130000|2021-07-19 14:32:10|6725.6|6722.8|6724.5|6721.7|6726.5|6723.7|6723.5|6720.7|171
1626705140000|2021-07-19 14:32:20|6724|6721.2|6723.5|6720.7|6725.5|6722.7|6723.5|6720.7|165
1626705150000|2021-07-19 14:32:30|6722.5|6719.7|6717.5|6714.7|6723.5|6720.7|6715|6708.7|647
1626705160000|2021-07-19 14:32:40|6718|6715.2|6722.5|6719.7|6724.5|6721.7|6717|6714.2|265
1626705170000|2021-07-19 14:32:50|6723|6720.2|6724|6721.2|6724.5|6721.7|6722.5|6719.7|142
1626705180000|2021-07-19 14:33:00|6723.5|6720.7|6718.5|6715.7|6723.5|6720.7|6716.5|6713.7|242
1626705190000|2021-07-19 14:33:10|6718|6715.2|6721|6718.2|6723.5|6720.7|6717.5|6714.7|207
1626705200000|2021-07-19 14:33:20|6720.5|6717.7|6730.5|6727.7|6733.5|6730.7|6720.5|6717.7|322
1626705210000|2021-07-19 14:33:30|6730|6727.2|6731.5|6728.7|6736.5|6733.7|6730|6727.2|359
1626705220000|2021-07-19 14:33:40|6731|6728.2|6731.5|6728.7|6733.5|6730.7|6729.5|6726.7|82
1626705230000|2021-07-19 14:33:50|6732.5|6729.7|6736.5|6733.7|6737.5|6734.7|6732.5|6729.7|150
1626705240000|2021-07-19 14:34:00|6737.5|6734.7|6735|6732.2|6737.5|6734.7|6735|6732.2|197
1626705250000|2021-07-19 14:34:10|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|6732.5|6729.7|172
1626705260000|2021-07-19 14:34:20|6736|6733.2|6734.5|6731.7|6737.5|6734.7|6734.5|6731.7|247
1626705270000|2021-07-19 14:34:30|6735.5|6732.7|6736.5|6733.7|6739.5|6736.7|6733.5|6730.7|419
1626705280000|2021-07-19 14:34:40|6735.5|6732.7|6733.5|6730.7|6735.5|6732.7|6733.5|6730.7|141
1626705290000|2021-07-19 14:34:50|6735|6732.2|6735.5|6732.7|6738.5|6735.7|6734.5|6731.7|463
1626705300000|2021-07-19 14:35:00|6736.5|6733.7|6729.5|6726.7|6736.5|6733.7|6726.5|6723.7|484
1626705310000|2021-07-19 14:35:10|6728.6|6725.8|6720.5|6717.7|6728.6|6725.8|6718.5|6715.7|250
1626705320000|2021-07-19 14:35:20|6721|6718.2|6719.5|6716.7|6723.5|6720.7|6719.5|6716.7|227
1626705330000|2021-07-19 14:35:30|6720.5|6717.7|6710.5|6707.7|6720.5|6717.7|6706|6703.2|632
1626705340000|2021-07-19 14:35:40|6711|6708.2|6709.5|6706.7|6713.5|6710.7|6707.5|6704.7|492
1626705350000|2021-07-19 14:35:50|6708.6|6705.8|6709.6|6706.8|6712.5|6709.7|6707.6|6704.8|234
1626705360000|2021-07-19 14:36:00|6709.5|6706.7|6709.6|6706.8|6712.5|6709.7|6707.6|6704.8|356
1626705370000|2021-07-19 14:36:10|6710.5|6707.7|6711.5|6708.7|6713.5|6710.7|6709.5|6706.7|251
1626705380000|2021-07-19 14:36:20|6709.6|6706.8|6709.1|6706.3|6712.5|6709.7|6707.6|6704.8|544
1626705390000|2021-07-19 14:36:30|6708.6|6705.8|6713.5|6710.7|6715.5|6712.7|6707.6|6704.8|225
1626705400000|2021-07-19 14:36:40|6713.6|6710.8|6720.5|6717.7|6721.5|6718.7|6713.5|6710.7|608
1626705410000|2021-07-19 14:36:50|6719.6|6716.8|6715.5|6712.7|6719.6|6716.8|6714.6|6711.8|283
1626705420000|2021-07-19 14:37:00|6714.6|6711.8|6719.6|6716.8|6719.6|6716.8|6711.5|6708.7|375
1626705430000|2021-07-19 14:37:10|6719.5|6716.7|6721.5|6718.7|6721.6|6718.8|6718.5|6715.7|160
1626705440000|2021-07-19 14:37:20|6720.6|6717.8|6721.5|6718.7|6722.6|6719.8|6719.1|6716.3|321
1626705450000|2021-07-19 14:37:30|6721.6|6718.8|6724.5|6721.7|6725.6|6722.8|6720.5|6717.7|312
1626705460000|2021-07-19 14:37:40|6724|6721.2|6718.5|6715.7|6725.5|6722.7|6717.6|6714.8|439
1626705470000|2021-07-19 14:37:50|6718|6715.2|6721.5|6718.7|6723.5|6720.7|6717.6|6714.8|126
1626705480000|2021-07-19 14:38:00|6722|6719.2|6720.1|6717.3|6722|6719.2|6718.1|6715.3|271
1626705490000|2021-07-19 14:38:10|6719.6|6716.8|6720.6|6717.8|6722.5|6719.7|6719.6|6716.8|102
1626705500000|2021-07-19 14:38:20|6721.1|6718.3|6714.6|6711.8|6721.6|6718.8|6713.5|6710.7|251
1626705510000|2021-07-19 14:38:30|6714.5|6711.7|6708.6|6705.8|6714.5|6711.7|6707.6|6704.8|186
1626705520000|2021-07-19 14:38:40|6708.5|6705.7|6712|6709.2|6713|6710.2|6706.6|6703.8|430
1626705530000|2021-07-19 14:38:50|6711.6|6708.8|6709|6706.2|6712.5|6709.7|6708.6|6705.8|245
1626705540000|2021-07-19 14:39:00|6709.1|6706.3|6707.6|6704.8|6710.6|6707.8|6706.6|6703.8|210
1626705550000|2021-07-19 14:39:10|6708.6|6705.8|6711.6|6708.8|6712.6|6709.8|6708.6|6705.8|1538
1626705560000|2021-07-19 14:39:20|6712.1|6709.3|6714.6|6711.8|6714.6|6711.8|6710.6|6707.8|162
1626705570000|2021-07-19 14:39:30|6713.6|6710.8|6714.6|6711.8|6715.6|6712.8|6711.6|6708.8|354
1626705580000|2021-07-19 14:39:40|6714.1|6711.3|6712.6|6709.8|6714.6|6711.8|6709.6|6706.8|174
1626705590000|2021-07-19 14:39:50|6713.1|6710.3|6712.6|6709.8|6713.6|6710.8|6711.6|6708.8|304
1626705600000|2021-07-19 14:40:00|6712.1|6709.3|6708.6|6705.8|6712.1|6709.3|6707.6|6704.8|362
1626705610000|2021-07-19 14:40:10|6709.6|6706.8|6709.1|6706.3|6712.6|6709.8|6707.6|6704.8|160
1626705620000|2021-07-19 14:40:20|6709.6|6706.8|6704.6|6701.8|6710.6|6707.8|6704.6|6701.8|356
1626705630000|2021-07-19 14:40:30|6704.1|6701.3|6704.6|6701.8|6705.6|6702.8|6702.1|6699.3|562
1626705640000|2021-07-19 14:40:40|6704.1|6701.3|6696.6|6693.8|6704.1|6701.3|6694.6|6691.8|748
1626705650000|2021-07-19 14:40:50|6697.6|6694.8|6698.6|6695.8|6701.6|6698.8|6696.6|6693.8|255
1626705660000|2021-07-19 14:41:00|6697.6|6694.8|6704.1|6701.3|6704.6|6701.8|6697.6|6694.8|604
1626705670000|2021-07-19 14:41:10|6704.6|6701.8|6704.1|6701.3|6704.6|6701.8|6701.6|6698.8|218
1626705680000|2021-07-19 14:41:20|6704.6|6701.8|6712.6|6709.8|6712.6|6709.8|6703.6|6700.8|469
1626705690000|2021-07-19 14:41:30|6713.1|6710.3|6717.6|6714.8|6719.6|6716.8|6712.6|6709.8|541
1626705700000|2021-07-19 14:41:40|6716.6|6713.8|6717.6|6714.8|6718.5|6715.7|6714.6|6711.8|163
1626705710000|2021-07-19 14:41:50|6719.1|6715.1|6713.6|6710.8|6720.6|6717.8|6713.6|6710.8|389
1626705720000|2021-07-19 14:42:00|6713.1|6710.3|6711.6|6708.8|6713.1|6710.3|6705.6|6702.8|235
1626705730000|2021-07-19 14:42:10|6711.1|6708.3|6713.6|6710.8|6713.6|6710.8|6708.6|6705.8|77
1626705740000|2021-07-19 14:42:20|6714.1|6711.3|6716.6|6713.8|6717.6|6714.8|6713.6|6710.8|257
1626705750000|2021-07-19 14:42:30|6717.1|6714.3|6720.6|6717.8|6722.6|6719.8|6716.6|6713.8|452
1626705760000|2021-07-19 14:42:40|6721.6|6718.8|6717.6|6714.8|6721.6|6718.8|6716.6|6713.8|221
1626705770000|2021-07-19 14:42:50|6718.6|6715.8|6721.6|6718.8|6723.6|6720.8|6718.6|6715.8|202
1626705780000|2021-07-19 14:43:00|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|6716.6|6713.8|156
1626705790000|2021-07-19 14:43:10|6721.1|6718.3|6719.6|6716.8|6723.5|6720.7|6718.6|6715.8|135
1626705800000|2021-07-19 14:43:20|6718.6|6715.8|6722.6|6719.8|6722.6|6719.8|6718.6|6715.8|113
1626705810000|2021-07-19 14:43:30|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|6722.6|6719.8|228
1626705820000|2021-07-19 14:43:40|6723.1|6720.3|6726.6|6723.8|6726.6|6723.8|6722.1|6719.3|199
1626705830000|2021-07-19 14:43:50|6727.6|6724.8|6732.6|6729.8|6735.6|6732.8|6727.6|6724.8|493
1626705840000|2021-07-19 14:44:00|6731.6|6728.8|6729.6|6726.8|6731.6|6728.8|6725.6|6722.8|589
1626705850000|2021-07-19 14:44:10|6728.6|6725.8|6730.6|6727.8|6733.6|6730.8|6727.6|6724.8|212
1626705860000|2021-07-19 14:44:20|6729.6|6726.8|6732.6|6729.8|6733.6|6730.8|6728.6|6725.8|151
1626705870000|2021-07-19 14:44:30|6733.6|6730.8|6734.6|6731.8|6734.6|6731.8|6730.6|6727.8|228
1626705880000|2021-07-19 14:44:40|6733.6|6730.8|6726.1|6723.3|6734.6|6731.8|6724.6|6721.8|209
1626705890000|2021-07-19 14:44:50|6726.6|6723.8|6725.6|6722.8|6727.6|6724.8|6724.6|6721.8|84
1626705900000|2021-07-19 14:45:00|6724.6|6721.8|6723.5|6720.7|6724.6|6721.8|6718.6|6715.8|280
1626705910000|2021-07-19 14:45:10|6722.6|6719.8|6728|6725.2|6728|6725.2|6721.6|6718.8|173
1626705920000|2021-07-19 14:45:20|6728.5|6725.7|6725.6|6722.8|6731.5|6728.7|6725.6|6722.8|120
1626705930000|2021-07-19 14:45:30|6726.5|6723.7|6732.6|6729.8|6736.1|6733.2|6725.6|6722.8|661
1626705940000|2021-07-19 14:45:40|6731.6|6728.8|6734.1|6731.3|6735.6|6732.8|6731.6|6728.8|424
1626705950000|2021-07-19 14:45:50|6733.6|6730.8|6732.6|6729.8|6734.6|6731.8|6731.1|6728.3|159
1626705960000|2021-07-19 14:46:00|6733.6|6730.8|6732.6|6729.8|6733.6|6730.8|6727.6|6724.8|248
1626705970000|2021-07-19 14:46:10|6732.5|6729.7|6738.6|6735.8|6739.5|6736.7|6731.1|6728.3|413
1626705980000|2021-07-19 14:46:20|6738.5|6735.7|6740.6|6737.8|6741.6|6738.8|6738.5|6735.7|519
1626705990000|2021-07-19 14:46:30|6740.5|6737.7|6740.6|6737.8|6741.6|6738.8|6737.6|6734.8|226
1626706000000|2021-07-19 14:46:40|6739.6|6736.8|6739.5|6736.7|6741.6|6738.8|6737.5|6734.7|270
1626706010000|2021-07-19 14:46:50|6737.5|6734.7|6738.5|6735.7|6740.5|6737.7|6735.5|6732.7|250
1626706020000|2021-07-19 14:47:00|6739.5|6736.7|6741.5|6738.7|6741.5|6738.7|6738|6735.2|343
1626706030000|2021-07-19 14:47:10|6742.5|6739.7|6747.5|6744.7|6748.5|6745.7|6741.5|6738.7|574
1626706040000|2021-07-19 14:47:20|6747|6744.2|6748.5|6745.7|6750.5|6747.7|6743.5|6740.7|326
1626706050000|2021-07-19 14:47:30|6747.6|6744.8|6747.5|6744.7|6749.5|6746.7|6746.5|6743.7|292
1626706060000|2021-07-19 14:47:40|6748|6745.2|6748|6745.2|6750.5|6747.7|6746.5|6743.7|198
1626706070000|2021-07-19 14:47:50|6748.5|6745.7|6749.5|6746.7|6753.5|6750.7|6748.5|6745.7|246
1626706080000|2021-07-19 14:48:00|6748.5|6745.7|6750.5|6747.7|6752|6749.2|6747.5|6744.7|289
1626706090000|2021-07-19 14:48:10|6749.5|6746.7|6749.5|6746.7|6750.5|6747.7|6746.6|6743.8|282
1626706100000|2021-07-19 14:48:20|6748.5|6745.7|6749.5|6746.7|6752.5|6749.7|6746.5|6743.7|255
1626706110000|2021-07-19 14:48:30|6748.5|6745.7|6749|6746.2|6750.6|6747.8|6747.5|6744.7|236
1626706120000|2021-07-19 14:48:40|6748.5|6745.7|6747.5|6744.7|6750.5|6747.7|6745.5|6742.7|234
1626706130000|2021-07-19 14:48:50|6747.6|6744.8|6751.5|6748.7|6751.5|6748.7|6747.5|6744.7|154
1626706140000|2021-07-19 14:49:00|6753.5|6750.7|6751|6748.2|6753.5|6750.7|6747.5|6744.7|347
1626706150000|2021-07-19 14:49:10|6751.5|6748.7|6752.5|6749.7|6754.5|6751.7|6750|6747.2|180
1626706160000|2021-07-19 14:49:20|6753.5|6750.7|6754|6751.2|6754.5|6751.7|6750.5|6747.7|204
1626706170000|2021-07-19 14:49:30|6754.5|6751.7|6752.5|6749.7|6754.5|6751.7|6751.5|6748.7|236
1626706180000|2021-07-19 14:49:40|6751.6|6748.8|6751.5|6748.7|6753.5|6750.7|6750.5|6747.7|244
1626706190000|2021-07-19 14:49:50|6752.5|6749.7|6752.5|6749.7|6753.5|6750.7|6751.5|6748.7|178
1626706200000|2021-07-19 14:50:00|6751.5|6748.7|6742.6|6739.8|6751.5|6748.7|6742.6|6739.8|530
1626706210000|2021-07-19 14:50:10|6742.5|6739.7|6746.6|6743.8|6747.5|6744.7|6742.5|6739.7|205
1626706220000|2021-07-19 14:50:20|6745.6|6742.8|6743.5|6740.7|6747|6744.2|6741.6|6738.8|239
1626706230000|2021-07-19 14:50:30|6743.6|6740.8|6741.6|6738.8|6743.6|6740.8|6738.6|6735.8|449
1626706240000|2021-07-19 14:50:40|6740.6|6737.8|6739.6|6736.8|6740.6|6737.8|6738.6|6735.8|106
1626706250000|2021-07-19 14:50:50|6740.1|6737.3|6738.6|6735.8|6740.6|6737.8|6737.6|6734.8|190
1626706260000|2021-07-19 14:51:00|6738.1|6735.3|6739.1|6736.3|6740.6|6737.8|6737.6|6734.8|173
1626706270000|2021-07-19 14:51:10|6738.6|6735.8|6738.6|6735.8|6740.6|6737.8|6737.6|6734.8|118
1626706280000|2021-07-19 14:51:20|6737.6|6734.8|6739.6|6736.8|6739.6|6736.8|6737.6|6734.8|67
1626706290000|2021-07-19 14:51:30|6738.6|6735.8|6737.6|6734.8|6739.6|6736.8|6737.6|6734.8|141
1626706300000|2021-07-19 14:51:40|6738.5|6735.7|6737.6|6734.8|6739.6|6736.8|6735.1|6732.3|251
1626706310000|2021-07-19 14:51:50|6736.6|6733.8|6731.6|6728.8|6736.6|6733.8|6730.6|6727.8|239
1626706320000|2021-07-19 14:52:00|6730.6|6727.8|6727.6|6724.8|6732.6|6729.8|6725.6|6722.8|307
1626706330000|2021-07-19 14:52:10|6728.6|6725.8|6731.6|6728.8|6732.6|6729.8|6727.6|6724.8|214
1626706340000|2021-07-19 14:52:20|6731.1|6728.3|6727.6|6724.8|6731.6|6728.8|6727.6|6724.8|154
1626706350000|2021-07-19 14:52:30|6728.6|6725.8|6727.5|6724.7|6728.6|6725.8|6725.6|6722.8|106
1626706360000|2021-07-19 14:52:40|6727.6|6724.8|6727.5|6724.7|6728.6|6725.8|6725.6|6722.8|87
1626706370000|2021-07-19 14:52:50|6726.6|6723.8|6729.5|6726.7|6729.6|6726.8|6723.6|6720.8|226
1626706380000|2021-07-19 14:53:00|6729.6|6726.8|6732.5|6729.7|6733.5|6730.7|6729.5|6726.7|168
1626706390000|2021-07-19 14:53:10|6731.6|6728.8|6732.5|6729.7|6734|6731.2|6731.5|6728.7|93
1626706400000|2021-07-19 14:53:20|6731.6|6728.8|6730.5|6727.7|6732.5|6729.7|6730.5|6727.7|93
1626706410000|2021-07-19 14:53:30|6731.5|6728.7|6730.6|6727.8|6731.6|6728.8|6730.6|6727.8|182
1626706420000|2021-07-19 14:53:40|6730.5|6727.7|6728.5|6725.7|6732.5|6729.7|6728.5|6725.7|225
1626706430000|2021-07-19 14:53:50|6728.1|6725.3|6730.5|6727.7|6730.6|6727.8|6727.5|6724.7|82
1626706440000|2021-07-19 14:54:00|6730.6|6727.8|6727.5|6724.7|6731.6|6728.8|6726.6|6723.8|214
1626706450000|2021-07-19 14:54:10|6727.6|6724.8|6728.6|6725.8|6729.6|6726.8|6726.6|6723.8|111
1626706460000|2021-07-19 14:54:20|6728.5|6725.7|6727.5|6724.7|6729.5|6726.7|6726.5|6723.7|110
1626706470000|2021-07-19 14:54:30|6726.6|6723.8|6722.5|6719.7|6726.6|6723.8|6721|6718.2|214
1626706480000|2021-07-19 14:54:40|6721.6|6718.8|6716.6|6713.8|6722.6|6719.8|6716.5|6713.7|387
1626706490000|2021-07-19 14:54:50|6715.6|6712.8|6716.6|6713.8|6719.5|6716.7|6715.5|6712.7|243
1626706500000|2021-07-19 14:55:00|6716.5|6713.7|6715.5|6712.7|6717.5|6714.7|6713|6710.2|271
1626706510000|2021-07-19 14:55:10|6716.5|6713.7|6714.5|6711.7|6717.5|6714.7|6714.5|6711.7|169
1626706520000|2021-07-19 14:55:20|6715.5|6712.7|6711.6|6708.8|6715.5|6712.7|6711.5|6708.7|371
1626706530000|2021-07-19 14:55:30|6712.5|6709.7|6707.6|6704.8|6712.6|6709.8|6706.6|6703.8|414
1626706540000|2021-07-19 14:55:40|6706.6|6703.8|6708.5|6705.7|6710.5|6707.7|6706.6|6703.8|249
1626706550000|2021-07-19 14:55:50|6708.1|6705.3|6707.1|6704.3|6708.5|6705.7|6706.6|6703.8|81
1626706560000|2021-07-19 14:56:00|6707|6704.2|6705.5|6702.7|6707.5|6704.7|6702.6|6699.8|296
1626706570000|2021-07-19 14:56:10|6704.6|6701.8|6707.5|6704.7|6707.5|6704.7|6704.5|6701.7|402
1626706580000|2021-07-19 14:56:20|6707.1|6704.3|6705.5|6702.7|6707.5|6704.7|6704.5|6701.7|128
1626706590000|2021-07-19 14:56:30|6705.6|6702.8|6708.5|6705.7|6708.6|6705.8|6705.5|6702.7|103
1626706600000|2021-07-19 14:56:40|6708|6705.2|6710|6707.2|6710.5|6707.7|6707.5|6704.7|122
1626706610000|2021-07-19 14:56:50|6710.5|6707.7|6711|6708.2|6711.5|6708.7|6708.5|6705.7|118
1626706620000|2021-07-19 14:57:00|6712.5|6709.7|6712.5|6709.7|6713.6|6710.8|6710.5|6707.7|184
1626706630000|2021-07-19 14:57:10|6712.6|6709.8|6710.6|6707.8|6713.6|6710.8|6710|6707.2|126
1626706640000|2021-07-19 14:57:20|6711|6708.2|6711.6|6708.8|6712.5|6709.7|6710.5|6707.7|100
1626706650000|2021-07-19 14:57:30|6711.5|6708.7|6709.6|6706.8|6711.6|6708.8|6708.5|6705.7|152
1626706660000|2021-07-19 14:57:40|6709.5|6706.7|6708.6|6705.8|6709.6|6706.8|6707|6704.2|116
1626706670000|2021-07-19 14:57:50|6708.5|6705.7|6711.6|6708.8|6714.5|6711.7|6708.5|6705.7|167
1626706680000|2021-07-19 14:58:00|6712.5|6709.7|6714.5|6711.7|6714.5|6711.7|6710.5|6707.7|269
1626706690000|2021-07-19 14:58:10|6714.6|6711.8|6717.5|6714.7|6718.5|6715.7|6714.5|6711.7|238
1626706700000|2021-07-19 14:58:20|6716.5|6713.7|6714.5|6711.7|6718|6715.2|6710.6|6707.8|447
1626706710000|2021-07-19 14:58:30|6714.6|6711.8|6711.6|6708.8|6715.5|6712.7|6711.1|6708.3|101
1626706720000|2021-07-19 14:58:40|6711.1|6708.3|6711.6|6708.8|6714.5|6711.7|6710.6|6707.8|111
1626706730000|2021-07-19 14:58:50|6712.5|6709.7|6708.6|6705.8|6712.5|6709.7|6708.6|6705.8|98
1626706740000|2021-07-19 14:59:00|6708.1|6705.3|6703.6|6700.8|6708.1|6705.3|6703.6|6700.8|227
1626706750000|2021-07-19 14:59:10|6703.5|6700.7|6700.6|6697.8|6703.6|6700.8|6698.6|6695.8|430
1626706760000|2021-07-19 14:59:20|6700.1|6697.3|6699.6|6696.8|6702.1|6699.3|6698.6|6695.8|160
1626706770000|2021-07-19 14:59:30|6698.6|6695.8|6700.1|6697.3|6701.5|6698.7|6697.6|6694.8|135
1626706780000|2021-07-19 14:59:40|6700.5|6697.7|6699.5|6696.7|6700.6|6697.8|6698.5|6695.7|111
1626706790000|2021-07-19 14:59:50|6699.1|6696.3|6693.6|6690.8|6699.1|6696.3|6693.6|6690.8|721
1626706800000|2021-07-19 15:00:00|6694.6|6691.8|6694.6|6691.8|6695.6|6692.8|6691.6|6688.8|498
1626706810000|2021-07-19 15:00:10|6695|6692.2|6694.6|6691.8|6696.5|6693.7|6694.5|6691.7|160
1626706820000|2021-07-19 15:00:20|6693.6|6690.8|6695.6|6692.8|6696.5|6693.7|6692.6|6689.8|203
1626706830000|2021-07-19 15:00:30|6696.6|6693.8|6697.1|6694.3|6697.5|6694.7|6694.6|6691.8|197
1626706840000|2021-07-19 15:00:40|6696.6|6693.8|6698.6|6695.8|6701.1|6698.3|6696.6|6693.8|261
1626706850000|2021-07-19 15:00:50|6697.6|6694.8|6697.6|6694.8|6699.6|6696.8|6697.6|6694.8|130
1626706860000|2021-07-19 15:01:00|6698|6695.2|6698.6|6695.8|6701.6|6698.8|6696.6|6693.8|175
1626706870000|2021-07-19 15:01:10|6697.6|6694.8|6701.5|6698.7|6701.5|6698.7|6696.6|6693.8|393
1626706880000|2021-07-19 15:01:20|6701.1|6698.3|6699.5|6696.7|6702.6|6699.8|6698.5|6695.7|213
1626706890000|2021-07-19 15:01:30|6698.6|6695.8|6693.6|6690.8|6698.6|6695.8|6693.5|6690.7|257
1626706900000|2021-07-19 15:01:40|6693.1|6690.3|6671.6|6668.8|6693.6|6690.8|6671.1|6668.3|1843
1626706910000|2021-07-19 15:01:50|6670.6|6667.8|6674.6|6671.8|6679.6|6676.8|6670.6|6667.8|486
1626706920000|2021-07-19 15:02:00|6673.6|6670.8|6675.1|6672.3|6676.6|6673.8|6671.6|6668.8|512
1626706930000|2021-07-19 15:02:10|6675.6|6672.8|6673.1|6670.3|6676.6|6673.8|6670.1|6667.3|365
1626706940000|2021-07-19 15:02:20|6672.6|6669.8|6673.6|6670.8|6676.6|6673.8|6671.6|6668.8|238
1626706950000|2021-07-19 15:02:30|6672.6|6669.8|6680.6|6677.8|6680.6|6677.8|6672.6|6669.8|270
1626706960000|2021-07-19 15:02:40|6681.6|6678.8|6688.1|6685.3|6688.6|6685.8|6679.5|6676.7|730
1626706970000|2021-07-19 15:02:50|6687.6|6684.8|6691.6|6688.8|6691.6|6688.8|6685.1|6682.3|526
1626706980000|2021-07-19 15:03:00|6691.1|6688.3|6696.6|6693.8|6697.6|6694.8|6688.6|6685.8|318
1626706990000|2021-07-19 15:03:10|6696.5|6693.7|6693.6|6690.8|6697.6|6694.8|6693.6|6690.8|159
1626707000000|2021-07-19 15:03:20|6692.6|6689.8|6691.6|6688.8|6695.6|6692.8|6691.6|6688.8|169
1626707010000|2021-07-19 15:03:30|6691.5|6688.7|6692.6|6689.8|6693.5|6690.7|6689.5|6686.7|220
1626707020000|2021-07-19 15:03:40|6693.5|6690.7|6693.5|6690.7|6693.6|6690.8|6688.6|6685.8|328
1626707030000|2021-07-19 15:03:50|6693.6|6690.8|6698.5|6695.7|6698.6|6695.8|6693.1|6690.3|288
1626707040000|2021-07-19 15:04:00|6698.1|6695.3|6696.5|6693.7|6698.6|6695.8|6695.5|6692.7|191
1626707050000|2021-07-19 15:04:10|6695.6|6692.8|6695.1|6692.3|6697.5|6694.7|6694|6691.2|104
1626707060000|2021-07-19 15:04:20|6695|6692.2|6694.1|6691.3|6696.5|6693.7|6693.6|6690.8|85
1626707070000|2021-07-19 15:04:30|6693.6|6690.8|6692.6|6689.8|6696.5|6693.7|6691.5|6688.7|86
1626707080000|2021-07-19 15:04:40|6692.1|6689.3|6693.5|6690.7|6693.5|6690.7|6689.5|6686.7|279
1626707090000|2021-07-19 15:04:50|6692.6|6689.8|6691.5|6688.7|6693.5|6690.7|6691.5|6688.7|104
1626707100000|2021-07-19 15:05:00|6692|6689.2|6688.6|6685.8|6693.5|6690.7|6686.6|6683.8|288
1626707110000|2021-07-19 15:05:10|6688.1|6685.3|6689.6|6686.8|6689.6|6686.8|6687.5|6684.7|89
1626707120000|2021-07-19 15:05:20|6689.1|6686.3|6687.6|6684.8|6689.6|6686.8|6686.6|6683.8|121
1626707130000|2021-07-19 15:05:30|6688.6|6685.8|6687.6|6684.8|6690.5|6687.7|6687.5|6684.7|93
1626707140000|2021-07-19 15:05:40|6687.5|6684.7|6689|6686.2|6689.6|6686.8|6686.6|6683.8|158
1626707150000|2021-07-19 15:05:50|6689.5|6686.7|6689.6|6686.8|6691.5|6688.7|6687.5|6684.7|140
1626707160000|2021-07-19 15:06:00|6689.5|6686.7|6688.5|6685.7|6689.6|6686.8|6686.5|6683.7|111
1626707170000|2021-07-19 15:06:10|6689|6686.2|6689.5|6686.7|6689.5|6686.7|6687.5|6684.7|74
1626707180000|2021-07-19 15:06:20|6690.5|6687.7|6688.5|6685.7|6690.5|6687.7|6686.6|6683.8|94
1626707190000|2021-07-19 15:06:30|6688.6|6685.8|6691.5|6688.7|6692.5|6689.7|6688.6|6685.8|110
1626707200000|2021-07-19 15:06:40|6690.5|6687.7|6688.5|6685.7|6690.5|6687.7|6688|6685.2|110
1626707210000|2021-07-19 15:06:50|6689.5|6686.7|6687.5|6684.7|6690.5|6687.7|6687|6684.2|89
1626707220000|2021-07-19 15:07:00|6688.5|6685.7|6680.6|6677.8|6688.5|6685.7|6677.6|6674.8|452
1626707230000|2021-07-19 15:07:10|6679.6|6676.8|6680.6|6677.8|6681.6|6678.8|6678.5|6675.7|101
1626707240000|2021-07-19 15:07:20|6681.5|6678.7|6679.6|6676.8|6681.6|6678.8|6676.6|6673.8|772
1626707250000|2021-07-19 15:07:30|6680.1|6677.3|6677.6|6674.8|6680.6|6677.8|6677.6|6674.8|162
1626707260000|2021-07-19 15:07:40|6677.1|6674.3|6678.6|6675.8|6678.6|6675.8|6675.6|6672.8|92
1626707270000|2021-07-19 15:07:50|6679.6|6676.8|6686.6|6683.8|6687.6|6684.8|6679.6|6676.8|164
1626707280000|2021-07-19 15:08:00|6686.1|6683.3|6698.5|6695.7|6699.5|6696.7|6685.6|6682.8|402
1626707290000|2021-07-19 15:08:10|6700.5|6697.7|6703.5|6700.7|6706.5|6703.7|6700.5|6697.7|612
1626707300000|2021-07-19 15:08:20|6703|6700.2|6702.5|6699.7|6703.5|6700.7|6699.5|6696.7|258
1626707310000|2021-07-19 15:08:30|6702|6699.2|6704.5|6701.7|6709.5|6706.7|6700.5|6697.7|780
1626707320000|2021-07-19 15:08:40|6703.5|6700.7|6708.5|6705.7|6708.5|6705.7|6701.5|6698.7|252
1626707330000|2021-07-19 15:08:50|6707.5|6704.7|6706.5|6703.7|6709.5|6706.7|6703.5|6700.7|218
1626707340000|2021-07-19 15:09:00|6705.5|6702.7|6706.5|6703.7|6711.5|6708.7|6703.5|6700.7|400
1626707350000|2021-07-19 15:09:10|6707.5|6704.7|6704.5|6701.7|6707.5|6704.7|6703.6|6700.8|264
1626707360000|2021-07-19 15:09:20|6704|6701.2|6706.5|6703.7|6706.6|6703.8|6702.6|6699.8|84
1626707370000|2021-07-19 15:09:30|6706|6703.2|6706|6703.2|6706.5|6703.7|6704.5|6701.7|160
1626707380000|2021-07-19 15:09:40|6705.6|6702.8|6710.5|6707.7|6711.5|6708.7|6704.6|6701.8|176
1626707390000|2021-07-19 15:09:50|6710|6707.2|6709.5|6706.7|6710.5|6707.7|6707.5|6704.7|128
1626707400000|2021-07-19 15:10:00|6709|6706.2|6699.5|6696.7|6709|6706.2|6694.5|6691.7|408
1626707410000|2021-07-19 15:10:10|6699.6|6696.8|6699.5|6696.7|6700.5|6697.7|6696.6|6693.8|117
1626707420000|2021-07-19 15:10:20|6700.5|6697.7|6693.5|6690.7|6701.5|6698.7|6689.6|6686.8|379
1626707430000|2021-07-19 15:10:30|6693.6|6690.8|6694.5|6691.7|6697.5|6694.7|6693.5|6690.7|253
1626707440000|2021-07-19 15:10:40|6695.5|6692.7|6695.5|6692.7|6697.5|6694.7|6694.5|6691.7|177
1626707450000|2021-07-19 15:10:50|6696.5|6693.7|6694.5|6691.7|6696.5|6693.7|6691.6|6688.8|130
1626707460000|2021-07-19 15:11:00|6694.6|6691.8|6694.5|6691.7|6696.5|6693.7|6694|6691.2|146
1626707470000|2021-07-19 15:11:10|6693.6|6690.8|6691.6|6688.8|6693.6|6690.8|6689.6|6686.8|166
1626707480000|2021-07-19 15:11:20|6692.5|6689.7|6689.5|6686.7|6692.5|6689.7|6687.6|6684.8|101
1626707490000|2021-07-19 15:11:30|6690.5|6687.7|6690.5|6687.7|6691.5|6688.7|6688.5|6685.7|181
1626707500000|2021-07-19 15:11:40|6690.6|6687.8|6689.5|6686.7|6691.6|6688.8|6689.5|6686.7|143
1626707510000|2021-07-19 15:11:50|6690.5|6687.7|6694.6|6691.8|6695.5|6692.7|6690.5|6687.7|97
1626707520000|2021-07-19 15:12:00|6694.5|6691.7|6695.5|6692.7|6695.6|6692.8|6693.5|6690.7|123
1626707530000|2021-07-19 15:12:10|6695.1|6692.3|6692.5|6689.7|6696.5|6693.7|6692.5|6689.7|136
1626707540000|2021-07-19 15:12:20|6693.5|6690.7|6697|6694.2|6697.5|6694.7|6692.5|6689.7|168
1626707550000|2021-07-19 15:12:30|6696.5|6693.7|6692.5|6689.7|6698|6695.2|6691.5|6688.7|222
1626707560000|2021-07-19 15:12:40|6693|6690.2|6695.5|6692.7|6696.5|6693.7|6693|6690.2|124
1626707570000|2021-07-19 15:12:50|6696.5|6693.7|6697.5|6694.7|6698.5|6695.7|6695.5|6692.7|160
1626707580000|2021-07-19 15:13:00|6698.5|6695.7|6697.5|6694.7|6698.5|6695.7|6694.5|6691.7|81
1626707590000|2021-07-19 15:13:10|6697|6694.2|6701|6698.2|6701|6698.2|6696.5|6693.7|97
1626707600000|2021-07-19 15:13:20|6700.5|6697.7|6702.5|6699.7|6704.5|6701.7|6700|6697.2|145
1626707610000|2021-07-19 15:13:30|6702|6699.2|6703.5|6700.7|6703.5|6700.7|6699.5|6696.7|205
1626707620000|2021-07-19 15:13:40|6704.5|6701.7|6705.5|6702.7|6707.5|6704.7|6703.5|6700.7|127
1626707630000|2021-07-19 15:13:50|6706.5|6703.7|6707.5|6704.7|6708.5|6705.7|6705.5|6702.7|131
1626707640000|2021-07-19 15:14:00|6707|6704.2|6713.5|6710.7|6714.5|6711.7|6706.5|6703.7|579
1626707650000|2021-07-19 15:14:10|6712.5|6709.7|6713|6710.2|6713.5|6710.7|6711|6708.2|203
1626707660000|2021-07-19 15:14:20|6712.5|6709.7|6711.5|6708.7|6713.5|6710.7|6709.5|6706.7|153
1626707670000|2021-07-19 15:14:30|6710.5|6707.7|6708.5|6705.7|6711|6708.2|6707.5|6704.7|164
1626707680000|2021-07-19 15:14:40|6709.5|6706.7|6711.5|6708.7|6711.5|6708.7|6709|6706.2|87
1626707690000|2021-07-19 15:14:50|6712.5|6709.7|6711|6708.2|6712.5|6709.7|6709.5|6706.7|185
1626707700000|2021-07-19 15:15:00|6681.5|6678.7|6677|6674.2|6682|6679.2|6676.5|6673.7|158
1626707710000|2021-07-19 15:15:10|6677.6|6674.8|6686.6|6683.8|6686.6|6683.8|6677.5|6674.7|250
1626707720000|2021-07-19 15:15:20|6687.1|6684.3|6687.3|6684.5|6689|6686.2|6685|6682.2|321
1626707730000|2021-07-19 15:15:30|6687.6|6684.8|6687.8|6685|6690.1|6687.3|6686.8|6684|224
1626707740000|2021-07-19 15:15:40|6688.1|6685.3|6687.8|6685|6689.6|6686.8|6687|6684.2|133
1626707750000|2021-07-19 15:15:50|6688.1|6685.3|6689.6|6686.8|6692.6|6689.8|6688.1|6685.3|287
1626707760000|2021-07-19 15:16:00|6690.3|6687.5|6688.8|6686|6691|6688.2|6686.8|6684|316
1626707770000|2021-07-19 15:16:10|6687.8|6685|6688.6|6685.8|6688.6|6685.8|6686.6|6683.8|115
1626707780000|2021-07-19 15:16:20|6688.8|6686|6692.6|6689.8|6695.7|6690|6687.8|6685|197
1626707790000|2021-07-19 15:16:30|6692.8|6690|6689.6|6686.8|6693.8|6691|6689.6|6686.8|108
1626707800000|2021-07-19 15:16:40|6689.3|6686.5|6690.6|6687.8|6691.6|6688.8|6687.6|6684.8|145
1626707810000|2021-07-19 15:16:50|6689.8|6687|6687.8|6685|6690|6687.2|6687.3|6684.5|238
1626707820000|2021-07-19 15:17:00|6686.8|6684|6686.8|6684|6687.8|6685|6685.3|6682.5|171
1626707830000|2021-07-19 15:17:10|6686.6|6683.8|6686.6|6683.8|6688.6|6685.8|6685.3|6682.5|326
1626707840000|2021-07-19 15:17:20|6686.8|6684|6689|6686.2|6689|6686.2|6685.6|6682.8|169
1626707850000|2021-07-19 15:17:30|6688.8|6686|6687|6684.2|6690.6|6687.8|6686.6|6683.8|199
1626707860000|2021-07-19 15:17:40|6686.8|6684|6688.3|6685.5|6689|6686.2|6686|6683.2|114
1626707870000|2021-07-19 15:17:50|6688|6685.2|6687|6684.2|6688.5|6685.7|6686|6683.2|94
1626707880000|2021-07-19 15:18:00|6686.3|6683.5|6690|6687.2|6692|6689.2|6686.3|6683.5|189
1626707890000|2021-07-19 15:18:10|6690.3|6687.5|6689.3|6686.5|6690.6|6687.8|6688|6685.2|75
1626707900000|2021-07-19 15:18:20|6689.8|6687|6691|6688.2|6692|6689.2|6689.8|6687|114
1626707910000|2021-07-19 15:18:30|6692.1|6689.3|6692|6689.2|6693|6690.2|6690.5|6687.7|154
1626707920000|2021-07-19 15:18:40|6691.5|6688.7|6690.3|6687.5|6693|6690.2|6689.8|6687|72
1626707930000|2021-07-19 15:18:50|6690|6687.2|6693|6690.2|6693.3|6690.5|6689.3|6686.5|158
1626707940000|2021-07-19 15:19:00|6692.8|6690|6683.3|6680.5|6692.8|6690|6682.8|6680|240
1626707950000|2021-07-19 15:19:10|6682.3|6679.5|6683|6680.2|6684.5|6681.7|6682.3|6679.5|193
1626707960000|2021-07-19 15:19:20|6683.3|6680.5|6685|6682.2|6685|6682.2|6683|6680.2|143
1626707970000|2021-07-19 15:19:30|6685.6|6682.8|6686|6683.2|6687|6684.2|6685|6682.2|59
1626707980000|2021-07-19 15:19:40|6685.8|6683|6680|6677.2|6685.8|6683|6679.3|6676.5|114
1626707990000|2021-07-19 15:19:50|6680.3|6677.5|6683|6680.2|6685.3|6682.5|6680.3|6677.5|123
1626708000000|2021-07-19 15:20:00|6683.8|6681|6684|6681.2|6685|6682.2|6682.8|6680|139
1626708010000|2021-07-19 15:20:10|6683.5|6680.7|6676|6673.2|6683.5|6680.7|6674.5|6671.7|247
1626708020000|2021-07-19 15:20:20|6676.3|6673.5|6677.3|6674.5|6677.3|6674.5|6674.8|6672|112
1626708030000|2021-07-19 15:20:30|6677|6674.2|6675.5|6672.7|6677.3|6674.5|6674.5|6671.7|72
1626708040000|2021-07-19 15:20:40|6676|6673.2|6673|6670.2|6676.3|6673.5|6672.3|6669.5|82
1626708050000|2021-07-19 15:20:50|6673.3|6670.5|6672|6669.2|6674.3|6671.5|6672|6669.2|76
1626708060000|2021-07-19 15:21:00|6671.3|6668.5|6659.3|6656.5|6672|6669.2|6656.8|6654|667
1626708070000|2021-07-19 15:21:10|6659|6656.2|6661.8|6659|6662.8|6660|6656|6653.2|320
1626708080000|2021-07-19 15:21:20|6661|6658.2|6658.8|6656|6662.3|6659.5|6658.8|6656|244
1626708090000|2021-07-19 15:21:30|6657.8|6655|6655.5|6652.7|6658.8|6656|6654.8|6652|323
1626708100000|2021-07-19 15:21:40|6655.8|6653|6658|6655.2|6658.8|6656|6654.8|6652|125
1626708110000|2021-07-19 15:21:50|6658.5|6655.7|6656.8|6654|6658.8|6656|6656.5|6653.7|212
1626708120000|2021-07-19 15:22:00|6656.5|6653.7|6656|6653.2|6657|6654.2|6654.8|6652|162
1626708130000|2021-07-19 15:22:10|6656.8|6654|6657|6654.2|6659.3|6656.5|6656.8|6654|85
1626708140000|2021-07-19 15:22:20|6657.5|6654.7|6659|6656.2|6660|6657.2|6655.8|6653|265
1626708150000|2021-07-19 15:22:30|6659.8|6657|6656|6653.2|6659.8|6657|6654.8|6652|464
1626708160000|2021-07-19 15:22:40|6656.3|6653.5|6658.3|6655.5|6659|6656.2|6656|6653.2|196
1626708170000|2021-07-19 15:22:50|6658|6655.2|6659|6656.2|6659.8|6657|6658|6655.2|67
1626708180000|2021-07-19 15:23:00|6658.5|6655.7|6659|6656.2|6659|6656.2|6654.3|6651.5|155
1626708190000|2021-07-19 15:23:10|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6658|6655.2|32
1626708200000|2021-07-19 15:23:20|6659.5|6656.7|6665|6662.2|6666.2|6663.4|6659.5|6656.7|205
1626708210000|2021-07-19 15:23:30|6665.5|6662.7|6663|6660.2|6666|6663.2|6662|6659.2|117
1626708220000|2021-07-19 15:23:40|6662|6659.2|6664|6661.2|6665|6662.2|6662|6659.2|92
1626708230000|2021-07-19 15:23:50|6664.2|6661.4|6662|6659.2|6665|6662.2|6661.2|6658.4|100
1626708240000|2021-07-19 15:24:00|6662.2|6659.4|6662.2|6659.4|6664.2|6661.4|6659.2|6656.4|155
1626708250000|2021-07-19 15:24:10|6662|6659.2|6660.2|6657.4|6662|6659.2|6660.2|6657.4|140
1626708260000|2021-07-19 15:24:20|6660.7|6657.9|6660.2|6657.4|6661.2|6658.4|6658.2|6655.4|96
1626708270000|2021-07-19 15:24:30|6659.7|6656.9|6661.2|6658.4|6661.2|6658.4|6659|6656.2|75
1626708280000|2021-07-19 15:24:40|6661.8|6659|6662|6659.2|6663.5|6660.7|6661.8|6659|55
1626708290000|2021-07-19 15:24:50|6661.2|6658.4|6658|6655.2|6661.2|6658.4|6658|6655.2|89
1626708300000|2021-07-19 15:25:00|6658.2|6655.4|6657.7|6654.9|6659.2|6656.4|6656.5|6653.7|145
1626708310000|2021-07-19 15:25:10|6657.5|6654.7|6652.2|6649.4|6657.5|6654.7|6652|6649.2|234
1626708320000|2021-07-19 15:25:20|6652.5|6649.7|6651|6648.2|6654.2|6651.4|6650.2|6647.4|302
1626708330000|2021-07-19 15:25:30|6651.2|6648.4|6653|6650.2|6653.2|6650.4|6650.2|6647.4|232
1626708340000|2021-07-19 15:25:40|6652.7|6649.9|6653.2|6650.4|6653.5|6650.7|6651.5|6648.7|167
1626708350000|2021-07-19 15:25:50|6653.5|6650.7|6658|6655.2|6658.5|6655.7|6653|6650.2|194
1626708360000|2021-07-19 15:26:00|6658.2|6655.4|6659|6656.2|6660.5|6657.7|6657.2|6654.4|210
1626708370000|2021-07-19 15:26:10|6658.5|6655.7|6655.5|6652.7|6659.2|6656.4|6654.7|6651.9|204
1626708380000|2021-07-19 15:26:20|6655.7|6652.9|6653.2|6650.4|6656.5|6653.7|6652.2|6649.4|100
1626708390000|2021-07-19 15:26:30|6652.5|6649.7|6649.7|6646.9|6652.5|6649.7|6648.7|6645.9|122
1626708400000|2021-07-19 15:26:40|6650|6647.2|6650.5|6647.7|6650.7|6647.9|6648.7|6645.9|170
1626708410000|2021-07-19 15:26:50|6650.7|6647.9|6651.5|6648.7|6653|6650.2|6650.7|6647.9|105
1626708420000|2021-07-19 15:27:00|6651.2|6648.4|6648.7|6645.9|6652.5|6649.7|6648.7|6645.9|142
1626708430000|2021-07-19 15:27:10|6649.2|6646.4|6647.7|6644.9|6649.2|6646.4|6645.7|6642.9|295
1626708440000|2021-07-19 15:27:20|6648.7|6645.9|6650.7|6647.9|6650.7|6647.9|6647.5|6644.7|146
1626708450000|2021-07-19 15:27:30|6651.2|6648.4|6647.5|6644.7|6652.5|6649.7|6646.7|6643.9|162
1626708460000|2021-07-19 15:27:40|6646.7|6643.9|6645.7|6642.9|6647.5|6644.7|6645.5|6642.7|109
1626708470000|2021-07-19 15:27:50|6645.5|6642.7|6647|6644.2|6647.7|6644.9|6644.2|6641.4|687
1626708480000|2021-07-19 15:28:00|6647.7|6644.9|6646|6643.2|6647.7|6644.9|6645|6642.2|130
1626708490000|2021-07-19 15:28:10|6646.5|6643.7|6647|6644.2|6648.7|6645.9|6645.7|6642.9|130
1626708500000|2021-07-19 15:28:20|6646.7|6643.9|6651.5|6648.7|6651.5|6648.7|6646|6643.2|197
1626708510000|2021-07-19 15:28:30|6650.7|6647.9|6650.5|6647.7|6651.7|6648.9|6648.7|6645.9|274
1626708520000|2021-07-19 15:28:40|6649.7|6646.9|6653|6650.2|6653.8|6651|6649.5|6646.7|168
1626708530000|2021-07-19 15:28:50|6653.5|6650.7|6652|6649.2|6653.5|6650.7|6650.7|6647.9|796
1626708540000|2021-07-19 15:29:00|6651.2|6648.4|6645|6642.2|6652|6649.2|6645|6642.2|218
1626708550000|2021-07-19 15:29:10|6645.2|6642.4|6646.7|6643.9|6647.7|6644.9|6644.7|6641.9|352
1626708560000|2021-07-19 15:29:20|6646.5|6643.7|6647.5|6644.7|6647.7|6644.9|6644.7|6641.9|198
1626708570000|2021-07-19 15:29:30|6647.2|6644.4|6648.7|6645.9|6650.2|6647.4|6645.2|6642.4|165
1626708580000|2021-07-19 15:29:40|6649|6646.2|6648.2|6645.4|6649.2|6646.4|6647.5|6644.7|112
1626708590000|2021-07-19 15:29:50|6647.7|6644.9|6646.7|6643.9|6648.7|6645.9|6645.7|6642.9|199
1626708600000|2021-07-19 15:30:00|6647.5|6644.7|6646.5|6643.7|6647.7|6644.9|6644.7|6641.9|480
1626708610000|2021-07-19 15:30:10|6646.7|6643.9|6646.7|6643.9|6647.2|6644.4|6643.2|6640.4|377
1626708620000|2021-07-19 15:30:20|6646.2|6643.4|6644.7|6641.9|6646.7|6643.9|6643.7|6640.9|87
1626708630000|2021-07-19 15:30:30|6645.2|6642.4|6644|6641.2|6645.7|6642.9|6643.7|6640.9|233
1626708640000|2021-07-19 15:30:40|6643.7|6640.9|6643.2|6640.4|6645|6642.2|6637.2|6633.8|542
1626708650000|2021-07-19 15:30:50|6643|6640.2|6646|6643.2|6646|6643.2|6641|6638.2|256
1626708660000|2021-07-19 15:31:00|6646.2|6643.4|6658.5|6655.7|6658.5|6655.7|6646.2|6643.4|460
1626708670000|2021-07-19 15:31:10|6659.2|6656.4|6659.5|6656.7|6661.5|6658.7|6654.5|6651.7|370
1626708680000|2021-07-19 15:31:20|6659|6656.2|6665|6662.2|6665|6662.2|6658|6655.2|635
1626708690000|2021-07-19 15:31:30|6665.2|6662.4|6670.8|6668|6672|6669.2|6665|6662.2|893
1626708700000|2021-07-19 15:31:40|6670.5|6667.7|6665.5|6662.7|6674.8|6672|6663.5|6660.7|529
1626708710000|2021-07-19 15:31:50|6665.2|6662.4|6672|6669.2|6672|6669.2|6664.5|6661.7|210
1626708720000|2021-07-19 15:32:00|6672.8|6670|6668.5|6665.7|6673.2|6670.4|6668.2|6665.4|256
1626708730000|2021-07-19 15:32:10|6668.2|6665.4|6666.5|6663.7|6669.5|6666.7|6664.5|6661.7|160
1626708740000|2021-07-19 15:32:20|6667|6664.2|6672.5|6669.7|6673.5|6670.7|6667|6664.2|322
1626708750000|2021-07-19 15:32:30|6672.2|6669.4|6673.5|6670.7|6674.5|6671.7|6671.5|6668.7|164
1626708760000|2021-07-19 15:32:40|6673.2|6670.4|6672.5|6669.7|6674.5|6671.7|6672.2|6669.4|135
1626708770000|2021-07-19 15:32:50|6672.2|6669.4|6669.5|6666.7|6672.2|6669.4|6669|6666.2|137
1626708780000|2021-07-19 15:33:00|6669.2|6666.4|6668.5|6665.7|6669.5|6666.7|6665.2|6662.4|99
1626708790000|2021-07-19 15:33:10|6668.2|6665.4|6669.5|6666.7|6671.2|6668.4|6667.2|6664.4|100
1626708800000|2021-07-19 15:33:20|6669.7|6666.9|6676|6673.2|6677|6674.2|6669|6666.2|431
1626708810000|2021-07-19 15:33:30|6676.3|6673.5|6674|6671.2|6677|6674.2|6674|6671.2|132
1626708820000|2021-07-19 15:33:40|6673.8|6671|6671|6668.2|6674|6671.2|6671|6668.2|130
1626708830000|2021-07-19 15:33:50|6670.8|6668|6673|6670.2|6674.3|6671.5|6669.8|6667|162
1626708840000|2021-07-19 15:34:00|6672.2|6669.4|6666.8|6664|6672.2|6669.4|6666|6663.2|106
1626708850000|2021-07-19 15:34:10|6666.5|6663.7|6667.2|6664.4|6668|6665.2|6665|6662.2|94
1626708860000|2021-07-19 15:34:20|6667|6664.2|6666.8|6664|6668|6665.2|6666|6663.2|63
1626708870000|2021-07-19 15:34:30|6666|6663.2|6666|6663.2|6667|6664.2|6665|6662.2|69
1626708880000|2021-07-19 15:34:40|6665|6662.2|6666|6663.2|6667.5|6664.7|6665|6662.2|48
1626708890000|2021-07-19 15:34:50|6666.5|6663.7|6667.2|6664.4|6669|6666.2|6666|6663.2|219
1626708900000|2021-07-19 15:35:00|6667|6664.2|6657.2|6654.4|6668|6665.2|6657.2|6654.4|279
1626708910000|2021-07-19 15:35:10|6656.7|6653.9|6652.7|6649.9|6656.7|6653.9|6649.2|6646.4|422
1626708920000|2021-07-19 15:35:20|6652.5|6649.7|6652.2|6649.4|6655|6652.2|6651.7|6648.9|166
1626708930000|2021-07-19 15:35:30|6652.5|6649.7|6649.7|6646.9|6654.7|6651.9|6649.7|6646.9|183
1626708940000|2021-07-19 15:35:40|6650|6647.2|6652.7|6649.9|6654.5|6651.7|6649|6646.2|141
1626708950000|2021-07-19 15:35:50|6652.5|6649.7|6648.2|6645.4|6652.7|6649.9|6647.5|6644.7|107
1626708960000|2021-07-19 15:36:00|6647.7|6644.9|6652.7|6649.9|6653.5|6650.7|6645.7|6642.9|160
1626708970000|2021-07-19 15:36:10|6653.5|6650.7|6654.5|6651.7|6654.5|6651.7|6652.5|6649.7|83
1626708980000|2021-07-19 15:36:20|6654|6651.2|6653.7|6650.9|6654.5|6651.7|6651.7|6648.9|61
1626708990000|2021-07-19 15:36:30|6653.5|6650.7|6651.5|6648.7|6654.5|6651.7|6650.7|6647.9|75
1626709000000|2021-07-19 15:36:40|6651.7|6648.9|6652.7|6649.9|6652.7|6649.9|6649.2|6646.4|351
1626709010000|2021-07-19 15:36:50|6652.5|6649.7|6650.2|6647.4|6652.7|6649.9|6649|6646.2|63
1626709020000|2021-07-19 15:37:00|6650.5|6647.7|6647|6644.2|6651|6648.2|6646.7|6643.9|163
1626709030000|2021-07-19 15:37:10|6646.7|6643.9|6648|6645.2|6648|6645.2|6646.2|6643.4|52
1626709040000|2021-07-19 15:37:20|6647|6644.2|6648|6645.2|6650|6647.2|6646.2|6643.4|130
1626709050000|2021-07-19 15:37:30|6647.7|6644.9|6649.7|6646.9|6651.7|6648.9|6647.7|6644.9|136
1626709060000|2021-07-19 15:37:40|6650|6647.2|6649.7|6646.9|6650.7|6647.9|6649|6646.2|65
1626709070000|2021-07-19 15:37:50|6649.5|6646.7|6646.7|6643.9|6649.7|6646.9|6646.7|6643.9|91
1626709080000|2021-07-19 15:38:00|6647|6644.2|6647.7|6644.9|6647.7|6644.9|6646|6643.2|123
1626709090000|2021-07-19 15:38:10|6648.5|6645.7|6645|6642.2|6648.5|6645.7|6644|6641.2|217
1626709100000|2021-07-19 15:38:20|6644.7|6641.9|6644.7|6641.9|6647|6644.2|6644|6641.2|129
1626709110000|2021-07-19 15:38:30|6645|6642.2|6643|6640.2|6645|6642.2|6640|6637.2|241
1626709120000|2021-07-19 15:38:40|6642.7|6639.9|6643|6640.2|6644|6641.2|6641.2|6638.4|196
1626709130000|2021-07-19 15:38:50|6642.5|6639.7|6644|6641.2|6645|6642.2|6641.7|6638.9|175
1626709140000|2021-07-19 15:39:00|6644.2|6641.4|6643|6640.2|6646|6643.2|6643|6640.2|116
1626709150000|2021-07-19 15:39:10|6643.5|6640.7|6654|6651.2|6654|6651.2|6643.5|6640.7|325
1626709160000|2021-07-19 15:39:20|6653.7|6650.9|6654|6651.2|6654|6651.2|6651.7|6648.9|104
1626709170000|2021-07-19 15:39:30|6653.5|6650.7|6655|6652.2|6656|6653.2|6652|6649.2|111
1626709180000|2021-07-19 15:39:40|6655.7|6652.9|6651|6648.2|6656|6653.2|6651|6648.2|149
1626709190000|2021-07-19 15:39:50|6650.7|6647.9|6651|6648.2|6651.5|6648.7|6649|6646.2|89
1626709200000|2021-07-19 15:40:00|6651.2|6648.4|6649|6646.2|6652|6649.2|6645.5|6642.7|159
1626709210000|2021-07-19 15:40:10|6648.7|6645.9|6650|6647.2|6650.2|6647.4|6648.2|6645.4|104
1626709220000|2021-07-19 15:40:20|6651|6648.2|6649|6646.2|6651.2|6648.4|6649|6646.2|69
1626709230000|2021-07-19 15:40:30|6648.7|6645.9|6647|6644.2|6648.7|6645.9|6646|6643.2|100
1626709240000|2021-07-19 15:40:40|6648|6645.2|6649|6646.2|6650|6647.2|6647|6644.2|73
1626709250000|2021-07-19 15:40:50|6648.7|6645.9|6651|6648.2|6651|6648.2|6648.2|6645.4|68
1626709260000|2021-07-19 15:41:00|6650|6647.2|6648|6645.2|6650|6647.2|6646.7|6643.9|93
1626709270000|2021-07-19 15:41:10|6647.5|6644.7|6648|6645.2|6648.2|6645.4|6647|6644.2|39
1626709280000|2021-07-19 15:41:20|6647.7|6644.9|6649|6646.2|6649.2|6646.4|6647.2|6644.4|105
1626709290000|2021-07-19 15:41:30|6648.5|6645.7|6654|6651.2|6654|6651.2|6647|6644.2|435
1626709300000|2021-07-19 15:41:40|6653.7|6650.9|6653|6650.2|6655.5|6652.7|6653|6650.2|70
1626709310000|2021-07-19 15:41:50|6652|6649.2|6659|6656.2|6659.5|6656.7|6652|6649.2|147
1626709320000|2021-07-19 15:42:00|6660|6657.2|6660|6657.2|6665|6662.2|6660|6657.2|267
1626709330000|2021-07-19 15:42:10|6659.7|6656.9|6663|6660.2|6664|6661.2|6658.2|6655.4|102
1626709340000|2021-07-19 15:42:20|6663.5|6660.7|6663|6660.2|6665|6662.2|6663|6660.2|92
1626709350000|2021-07-19 15:42:30|6663.5|6660.7|6665|6662.2|6666|6663.2|6663|6660.2|87
1626709360000|2021-07-19 15:42:40|6664.7|6661.9|6666|6663.2|6666.7|6663.9|6664.2|6661.4|93
1626709370000|2021-07-19 15:42:50|6665.7|6662.9|6664.2|6661.4|6665.7|6662.9|6663|6660.2|88
1626709380000|2021-07-19 15:43:00|6664.5|6661.7|6665|6662.2|6666.5|6663.7|6663.2|6660.4|351
1626709390000|2021-07-19 15:43:10|6665.2|6662.4|6665.7|6662.9|6669.6|6664.9|6664|6659.6|402
1626709400000|2021-07-19 15:43:20|6666|6663.2|6664.5|6661.7|6666.7|6663.9|6663.7|6660.9|112
1626709410000|2021-07-19 15:43:30|6664|6661.2|6663|6660.2|6665.2|6662.4|6663|6660.2|61
1626709420000|2021-07-19 15:43:40|6662.7|6659.9|6663|6660.2|6663.5|6660.7|6661.7|6658.9|117
1626709430000|2021-07-19 15:43:50|6662.7|6659.9|6666.7|6663.9|6667.5|6664.7|6662.7|6659.9|102
1626709440000|2021-07-19 15:44:00|6666.5|6663.7|6664.7|6661.9|6666.5|6663.7|6662.7|6659.9|197
1626709450000|2021-07-19 15:44:10|6664.5|6661.7|6658|6655.2|6664.7|6661.9|6657.7|6654.9|145
1626709460000|2021-07-19 15:44:20|6659|6656.2|6661|6658.2|6662|6659.2|6657.7|6654.9|89
1626709470000|2021-07-19 15:44:30|6660.7|6657.9|6660|6657.2|6661|6658.2|6659.5|6656.7|88
1626709480000|2021-07-19 15:44:40|6660.2|6657.4|6661.7|6658.9|6663.2|6660.4|6660.2|6657.4|99
1626709490000|2021-07-19 15:44:50|6662|6659.2|6661|6658.2|6662|6659.2|6660|6657.2|123
1626709500000|2021-07-19 15:45:00|6661.2|6658.4|6661|6658.2|6661.7|6658.9|6659.7|6656.9|75
1626709510000|2021-07-19 15:45:10|6660.7|6657.9|6665.2|6662.4|6666|6663.2|6658.2|6655.4|152
1626709520000|2021-07-19 15:45:20|6665.5|6662.7|6671|6668.2|6671|6668.2|6665.5|6662.7|330
1626709530000|2021-07-19 15:45:30|6670.7|6667.9|6672.5|6669.7|6673.2|6670.4|6668.7|6665.9|222
1626709540000|2021-07-19 15:45:40|6672|6669.2|6674.5|6671.7|6674.5|6671.7|6671.7|6668.9|159
1626709550000|2021-07-19 15:45:50|6674.7|6671.9|6674.5|6671.7|6675.5|6672.7|6673.7|6670.9|143
1626709560000|2021-07-19 15:46:00|6674|6671.2|6675.5|6672.7|6675.5|6672.7|6673.5|6670.7|72
1626709570000|2021-07-19 15:46:10|6676|6673.2|6677.5|6674.7|6678.2|6675.4|6675.5|6672.7|114
1626709580000|2021-07-19 15:46:20|6677|6674.2|6675.5|6672.7|6677.5|6674.7|6674.5|6671.7|148
1626709590000|2021-07-19 15:46:30|6674.5|6671.7|6672.5|6669.7|6674.5|6671.7|6669.7|6666.9|302
1626709600000|2021-07-19 15:46:40|6672.2|6669.4|6672|6669.2|6672.5|6669.7|6671.5|6668.7|75
1626709610000|2021-07-19 15:46:50|6672.2|6669.4|6672.5|6669.7|6674.2|6671.4|6671.7|6668.9|78
1626709620000|2021-07-19 15:47:00|6672.7|6669.9|6672.2|6669.4|6673.5|6670.7|6671.5|6668.7|66
1626709630000|2021-07-19 15:47:10|6672.5|6669.7|6673.2|6670.4|6675|6672.2|6672.5|6669.7|123
1626709640000|2021-07-19 15:47:20|6673|6670.2|6672.5|6669.7|6673|6670.2|6671.2|6668.4|84
1626709650000|2021-07-19 15:47:30|6672.7|6669.9|6674.5|6671.7|6674.5|6671.7|6672.7|6669.9|54
1626709660000|2021-07-19 15:47:40|6674.2|6671.4|6672.5|6669.7|6674.5|6671.7|6672.5|6669.7|24
1626709670000|2021-07-19 15:47:50|6673.2|6670.4|6673.5|6670.7|6674.2|6671.4|6673.2|6670.4|111
1626709680000|2021-07-19 15:48:00|6674.2|6671.4|6675.2|6672.4|6676.5|6673.7|6674.2|6671.4|284
1626709690000|2021-07-19 15:48:10|6675.5|6672.7|6679|6676.2|6679.7|6676.9|6675.2|6672.4|340
1626709700000|2021-07-19 15:48:20|6678.7|6675.9|6680|6677.2|6680|6677.2|6678.2|6675.4|165
1626709710000|2021-07-19 15:48:30|6681|6678.2|6679|6676.2|6681|6678.2|6678.7|6675.9|205
1626709720000|2021-07-19 15:48:40|6679.2|6676.4|6682|6679.2|6682.2|6679.4|6679|6676.2|168
1626709730000|2021-07-19 15:48:50|6682.7|6679.9|6679|6676.2|6682.7|6679.9|6679|6676.2|224
1626709740000|2021-07-19 15:49:00|6679.7|6676.9|6677|6674.2|6680|6677.2|6676.2|6673.4|264
1626709750000|2021-07-19 15:49:10|6676.5|6673.7|6675.7|6672.9|6676.5|6673.7|6674.7|6671.9|78
1626709760000|2021-07-19 15:49:20|6675.2|6672.4|6669.2|6666.4|6675.2|6672.4|6669.2|6666.4|148
1626709770000|2021-07-19 15:49:30|6669|6666.2|6672.5|6669.7|6673|6670.2|6667.2|6664.4|221
1626709780000|2021-07-19 15:49:40|6672.2|6669.4|6675.7|6672.9|6677.7|6674.9|6670|6667.2|348
1626709790000|2021-07-19 15:49:50|6676|6673.2|6677|6674.2|6677|6674.2|6675|6672.2|86
1626709800000|2021-07-19 15:50:00|6677.7|6674.9|6674.7|6671.9|6677.7|6674.9|6671.7|6668.9|170
1626709810000|2021-07-19 15:50:10|6674.5|6671.7|6673|6670.2|6674.7|6671.9|6671|6668.2|98
1626709820000|2021-07-19 15:50:20|6672.7|6669.9|6674|6671.2|6674|6671.2|6671|6668.2|44
1626709830000|2021-07-19 15:50:30|6673.7|6670.9|6672|6669.2|6674|6671.2|6671|6668.2|71
1626709840000|2021-07-19 15:50:40|6672.2|6669.4|6671|6668.2|6672.5|6669.7|6667|6664.2|222
1626709850000|2021-07-19 15:50:50|6672|6669.2|6672.2|6669.4|6673|6670.2|6671|6668.2|97
1626709860000|2021-07-19 15:51:00|6672|6669.2|6677.5|6674.7|6678.5|6675.7|6672|6669.2|410
1626709870000|2021-07-19 15:51:10|6677.3|6674.5|6677.5|6674.7|6677.8|6675|6675.5|6672.7|98
1626709880000|2021-07-19 15:51:20|6678.3|6675.5|6678.3|6675.5|6678.5|6675.7|6677.3|6674.5|87
1626709890000|2021-07-19 15:51:30|6678.5|6675.7|6675.5|6672.7|6678.5|6675.7|6674.7|6671.9|145
1626709900000|2021-07-19 15:51:40|6676|6673.2|6681.3|6678.5|6681.3|6678.5|6676|6673.2|101
1626709910000|2021-07-19 15:51:50|6680.8|6678|6679.3|6676.5|6681.3|6678.5|6679.3|6676.5|86
1626709920000|2021-07-19 15:52:00|6679.8|6677|6678.3|6675.5|6680.8|6678|6676.3|6673.5|133
1626709930000|2021-07-19 15:52:10|6678.5|6675.7|6680.5|6677.7|6681.5|6678.7|6678.3|6675.5|87
1626709940000|2021-07-19 15:52:20|6680.8|6678|6679.5|6676.7|6681.3|6678.5|6679.5|6676.7|49
1626709950000|2021-07-19 15:52:30|6680|6677.2|6681.3|6678.5|6683.3|6680.5|6680|6677.2|104
1626709960000|2021-07-19 15:52:40|6681.5|6678.7|6681.3|6678.5|6681.5|6678.7|6680.5|6677.7|20
1626709970000|2021-07-19 15:52:50|6681.5|6678.7|6683.5|6680.7|6684.7|6681.9|6681.3|6678.5|167
1626709980000|2021-07-19 15:53:00|6683.3|6680.5|6684|6681.2|6684|6681.2|6680.5|6677.7|548
1626709990000|2021-07-19 15:53:10|6684.3|6681.5|6689|6686.2|6690.5|6687.7|6684.3|6681.5|249
1626710000000|2021-07-19 15:53:20|6689.8|6687|6689.8|6687|6690|6687.2|6689|6686.2|118
1626710010000|2021-07-19 15:53:30|6690|6687.2|6685.3|6682.5|6690|6687.2|6685.3|6682.5|170
1626710020000|2021-07-19 15:53:40|6685.5|6682.7|6690.3|6687.5|6690.5|6687.7|6685.3|6682.5|122
1626710030000|2021-07-19 15:53:50|6690.5|6687.7|6692.3|6689.5|6692.3|6689.5|6688.8|6686|283
1626710040000|2021-07-19 15:54:00|6691.7|6688.9|6691.3|6688.5|6693.3|6690.5|6691|6688.2|175
1626710050000|2021-07-19 15:54:10|6690.7|6687.9|6690.8|6688|6692.3|6689.5|6690.3|6687.5|171
1626710060000|2021-07-19 15:54:20|6690.5|6687.7|6693.3|6690.5|6693.5|6690.7|6690.3|6687.5|97
1626710070000|2021-07-19 15:54:30|6693.5|6690.7|6696.5|6693.7|6697.3|6694.5|6693.5|6690.7|238
1626710080000|2021-07-19 15:54:40|6696.3|6693.5|6699.3|6696.5|6699.3|6696.5|6696.3|6693.5|139
1626710090000|2021-07-19 15:54:50|6699.5|6696.7|6702.3|6699.5|6703.3|6700.5|6699.3|6696.5|293
1626710100000|2021-07-19 15:55:00|6701.7|6698.9|6699.7|6696.9|6703.5|6700.7|6699.3|6696.5|204
1626710110000|2021-07-19 15:55:10|6699.5|6696.7|6702.5|6699.7|6704.5|6701.7|6699.5|6696.7|207
1626710120000|2021-07-19 15:55:20|6702|6699.2|6701.5|6698.7|6703.7|6700.9|6701.5|6698.7|130
1626710130000|2021-07-19 15:55:30|6701.7|6698.9|6700.5|6697.7|6702|6699.2|6700|6697.2|132
1626710140000|2021-07-19 15:55:40|6700.7|6697.9|6703.5|6700.7|6703.7|6700.9|6700.7|6697.9|137
1626710150000|2021-07-19 15:55:50|6703|6700.2|6705.3|6702.5|6705.7|6702.9|6702.5|6699.7|149
1626710160000|2021-07-19 15:56:00|6705.5|6702.7|6698.7|6695.9|6705.5|6702.7|6697.7|6694.9|232
1626710170000|2021-07-19 15:56:10|6698.5|6695.7|6700.7|6697.9|6701.3|6698.5|6697.5|6694.7|133
1626710180000|2021-07-19 15:56:20|6700.5|6697.7|6698.5|6695.7|6700.7|6697.9|6696.7|6693.9|110
1626710190000|2021-07-19 15:56:30|6698|6695.2|6698.7|6695.9|6699.7|6696.9|6697.7|6694.9|174
1626710200000|2021-07-19 15:56:40|6698.5|6695.7|6698.7|6695.9|6699.7|6696.9|6698|6695.2|30
1626710210000|2021-07-19 15:56:50|6699|6696.2|6701|6698.2|6701.7|6698.9|6698.2|6695.4|160
1626710220000|2021-07-19 15:57:00|6701.2|6698.4|6699.7|6696.9|6701.7|6698.9|6698|6695.2|103
1626710230000|2021-07-19 15:57:10|6699.5|6696.7|6703.7|6700.9|6704|6701.2|6699|6696.2|59
1626710240000|2021-07-19 15:57:20|6704|6701.2|6701|6698.2|6704|6701.2|6700|6697.2|107
1626710250000|2021-07-19 15:57:30|6700.5|6697.7|6701|6698.2|6701.7|6698.9|6698|6695.2|112
1626710260000|2021-07-19 15:57:40|6701.2|6698.4|6701|6698.2|6701.7|6698.9|6700.7|6697.9|45
1626710270000|2021-07-19 15:57:50|6700.7|6697.9|6701.5|6698.7|6701.5|6698.7|6700.2|6697.4|56
1626710280000|2021-07-19 15:58:00|6701.7|6698.9|6698|6695.2|6701.7|6698.9|6698|6695.2|115
1626710290000|2021-07-19 15:58:10|6698.2|6695.4|6704|6701.2|6706|6703.2|6698|6695.2|212
1626710300000|2021-07-19 15:58:20|6703.7|6700.9|6705|6702.2|6706|6703.2|6702.2|6699.4|157
1626710310000|2021-07-19 15:58:30|6704.5|6701.7|6702.2|6699.4|6705|6702.2|6702.2|6699.4|67
1626710320000|2021-07-19 15:58:40|6702|6699.2|6701|6698.2|6703|6700.2|6701|6698.2|109
1626710330000|2021-07-19 15:58:50|6700.2|6697.4|6700|6697.2|6701.2|6698.4|6699.2|6696.4|98
1626710340000|2021-07-19 15:59:00|6699.7|6696.9|6689.5|6686.7|6699.7|6696.9|6688.5|6685.7|653
1626710350000|2021-07-19 15:59:10|6689.2|6686.4|6686.5|6683.7|6691.5|6688.7|6686.5|6683.7|159
1626710360000|2021-07-19 15:59:20|6686.7|6683.9|6685.5|6682.7|6687|6684.2|6684.5|6681.7|113
1626710370000|2021-07-19 15:59:30|6685.2|6682.4|6687.5|6684.7|6688.7|6685.9|6684.5|6681.7|174
1626710380000|2021-07-19 15:59:40|6688.2|6685.4|6688.5|6685.7|6691|6688.2|6687.7|6684.9|130
1626710390000|2021-07-19 15:59:50|6688.2|6685.4|6690.5|6687.7|6690.5|6687.7|6687.5|6684.7|87
1626710400000|2021-07-19 16:00:00|6690|6687.2|6685.2|6682.4|6690.2|6687.4|6684|6681.2|135
1626710410000|2021-07-19 16:00:10|6685.5|6682.7|6684.5|6681.7|6686.2|6683.4|6684.5|6681.7|84
1626710420000|2021-07-19 16:00:20|6684.7|6681.9|6681.5|6678.7|6684.7|6681.9|6680.5|6677.7|138
1626710430000|2021-07-19 16:00:30|6682.2|6679.4|6674.7|6671.9|6682.2|6679.4|6674.5|6671.7|227
1626710440000|2021-07-19 16:00:40|6675|6672.2|6675.5|6672.7|6677.5|6674.7|6674|6671.2|177
1626710450000|2021-07-19 16:00:50|6676.7|6673.9|6679.2|6676.4|6679.2|6676.4|6676.5|6673.7|122
1626710460000|2021-07-19 16:01:00|6679.5|6676.7|6678.2|6675.4|6681.2|6678.4|6677.2|6674.4|180
1626710470000|2021-07-19 16:01:10|6678|6675.2|6676.2|6673.4|6678.2|6675.4|6676.2|6673.4|72
1626710480000|2021-07-19 16:01:20|6676|6673.2|6678.2|6675.4|6678.2|6675.4|6675.5|6672.7|95
1626710490000|2021-07-19 16:01:30|6678.5|6675.7|6678|6675.2|6679.2|6676.4|6677.2|6674.4|98
1626710500000|2021-07-19 16:01:40|6678.2|6675.4|6675.2|6672.4|6680.2|6677.4|6675|6672.2|116
1626710510000|2021-07-19 16:01:50|6675|6672.2|6672.2|6669.4|6675.2|6672.4|6672.2|6669.4|106
1626710520000|2021-07-19 16:02:00|6672.5|6669.7|6670.5|6667.7|6672.5|6669.7|6669.2|6666.4|127
1626710530000|2021-07-19 16:02:10|6670.2|6667.4|6665.5|6662.7|6670.2|6667.4|6663.7|6660.9|420
1626710540000|2021-07-19 16:02:20|6665|6662.2|6665.5|6662.7|6666.5|6663.7|6663.2|6660.4|190
1626710550000|2021-07-19 16:02:30|6665.7|6662.9|6663.5|6660.7|6667.5|6664.7|6663.5|6660.7|163
1626710560000|2021-07-19 16:02:40|6662.5|6659.7|6663.2|6660.4|6664.5|6661.7|6661.5|6658.7|169
1626710570000|2021-07-19 16:02:50|6663|6660.2|6665.5|6662.7|6665.5|6662.7|6662.5|6659.7|127
1626710580000|2021-07-19 16:03:00|6664.7|6661.9|6663.5|6660.7|6664.7|6661.9|6663.2|6660.4|81
1626710590000|2021-07-19 16:03:10|6662.7|6659.9|6664.5|6661.7|6664.7|6661.9|6661.5|6658.7|190
1626710600000|2021-07-19 16:03:20|6665|6662.2|6669|6666.2|6669.2|6666.4|6664.5|6661.7|156
1626710610000|2021-07-19 16:03:30|6669.2|6666.4|6670|6667.2|6672|6669.2|6669|6666.2|218
1626710620000|2021-07-19 16:03:40|6670.5|6667.7|6668.5|6665.7|6671.2|6668.4|6668|6665.2|77
1626710630000|2021-07-19 16:03:50|6668.7|6665.9|6667|6664.2|6669|6666.2|6666.7|6663.9|50
1626710640000|2021-07-19 16:04:00|6666.5|6663.7|6664|6661.2|6666.5|6663.7|6661|6658.2|196
1626710650000|2021-07-19 16:04:10|6664.5|6661.7|6663|6660.2|6665.7|6662.9|6663|6660.2|95
1626710660000|2021-07-19 16:04:20|6663.2|6660.4|6663.2|6660.4|6663.7|6660.9|6661.5|6658.7|40
1626710670000|2021-07-19 16:04:30|6663|6660.2|6662|6659.2|6663.7|6660.9|6660.5|6657.7|90
1626710680000|2021-07-19 16:04:40|6662.2|6659.4|6664|6661.2|6665|6662.2|6662.2|6659.4|60
1626710690000|2021-07-19 16:04:50|6663.2|6660.4|6661|6658.2|6663.2|6660.4|6658|6655.2|489
1626710700000|2021-07-19 16:05:00|6661.2|6658.4|6661|6658.2|6662.7|6659.9|6659.7|6656.9|171
1626710710000|2021-07-19 16:05:10|6660.7|6657.9|6660.5|6657.7|6661.7|6658.9|6660|6657.2|176
1626710720000|2021-07-19 16:05:20|6660.7|6657.9|6658.5|6655.7|6661.7|6658.9|6658.5|6655.7|56
1626710730000|2021-07-19 16:05:30|6659|6656.2|6659|6656.2|6660.5|6657.7|6658.2|6655.4|151
1626710740000|2021-07-19 16:05:40|6659.5|6656.7|6662.5|6659.7|6662.7|6659.9|6659.5|6656.7|93
1626710750000|2021-07-19 16:05:50|6663.2|6660.4|6663.5|6660.7|6665.5|6662.7|6663.2|6660.4|183
1626710760000|2021-07-19 16:06:00|6663.2|6660.4|6665.2|6662.4|6666.5|6663.7|6662.7|6659.9|119
1626710770000|2021-07-19 16:06:10|6665|6662.2|6666.7|6663.9|6667.5|6664.7|6665|6662.2|54
1626710780000|2021-07-19 16:06:20|6665.7|6662.9|6665.5|6662.7|6666.2|6663.4|6663.7|6660.9|84
1626710790000|2021-07-19 16:06:30|6665.7|6662.9|6665|6662.2|6666.2|6663.4|6664.5|6661.7|116
1626710800000|2021-07-19 16:06:40|6665.2|6662.4|6666.2|6663.4|6667.2|6664.4|6663.7|6660.9|290
1626710810000|2021-07-19 16:06:50|6666.5|6663.7|6667.7|6664.9|6668.2|6665.4|6666.5|6663.7|66
1626710820000|2021-07-19 16:07:00|6668.2|6665.4|6667.5|6664.7|6668.5|6665.7|6666.2|6663.4|93
1626710830000|2021-07-19 16:07:10|6667.2|6664.4|6667.5|6664.7|6668.2|6665.4|6667|6664.2|40
1626710840000|2021-07-19 16:07:20|6667|6664.2|6668|6665.2|6668|6665.2|6666.5|6663.7|49
1626710850000|2021-07-19 16:07:30|6667.7|6664.9|6666.2|6663.4|6667.7|6664.9|6666.2|6663.4|22
1626710860000|2021-07-19 16:07:40|6666.5|6663.7|6668.5|6665.7|6669.7|6666.9|6666.5|6663.7|83
1626710870000|2021-07-19 16:07:50|6668.7|6665.9|6668.7|6665.9|6670.2|6667.4|6668.5|6665.7|119
1626710880000|2021-07-19 16:08:00|6669.2|6666.4|6667.5|6664.7|6669.2|6666.4|6667.5|6664.7|67
1626710890000|2021-07-19 16:08:10|6667.2|6664.4|6665.2|6662.4|6667.2|6664.4|6663.5|6660.7|86
1626710900000|2021-07-19 16:08:20|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6663.5|6660.7|41
1626710910000|2021-07-19 16:08:30|6665|6662.2|6663.7|6660.9|6665|6662.2|6663.5|6660.7|17
1626710920000|2021-07-19 16:08:40|6664.2|6661.4|6663.5|6660.7|6665.5|6662.7|6663.5|6660.7|40
1626710930000|2021-07-19 16:08:50|6664.2|6661.4|6665.2|6662.4|6665.2|6662.4|6664.2|6661.4|30
1626710940000|2021-07-19 16:09:00|6664.7|6661.9|6662.5|6659.7|6664.7|6661.9|6662.5|6659.7|111
1626710950000|2021-07-19 16:09:10|6661.5|6658.7|6663.5|6660.7|6663.5|6660.7|6660.5|6657.7|25
1626710960000|2021-07-19 16:09:20|6663.7|6660.9|6664.5|6661.7|6664.5|6661.7|6662.5|6659.7|24
1626710970000|2021-07-19 16:09:30|6663.5|6660.7|6664.5|6661.7|6665.2|6662.4|6662.7|6659.9|69
1626710980000|2021-07-19 16:09:40|6664.2|6661.4|6660.5|6657.7|6664.5|6661.7|6660|6657.2|128
1626710990000|2021-07-19 16:09:50|6660.2|6657.4|6660.5|6657.7|6660.7|6657.9|6660.2|6657.4|51
1626711000000|2021-07-19 16:10:00|6659.7|6656.9|6651|6648.2|6659.7|6656.9|6649.2|6646.4|546
1626711010000|2021-07-19 16:10:10|6650.7|6647.9|6654|6651.2|6654|6651.2|6650|6647.2|213
1626711020000|2021-07-19 16:10:20|6653.2|6650.4|6652.5|6649.7|6653.2|6650.4|6651.2|6648.4|105
1626711030000|2021-07-19 16:10:30|6651.7|6648.9|6652.5|6649.7|6653.5|6650.7|6651.5|6648.7|109
1626711040000|2021-07-19 16:10:40|6652.7|6649.9|6650.5|6647.7|6653.2|6650.4|6649.7|6646.9|108
1626711050000|2021-07-19 16:10:50|6650.7|6647.9|6650.5|6647.7|6651.5|6648.7|6649.5|6646.7|55
1626711060000|2021-07-19 16:11:00|6650.7|6647.9|6650.5|6647.7|6651.7|6648.9|6649.5|6646.7|120
1626711070000|2021-07-19 16:11:10|6650.2|6647.4|6651.5|6648.7|6651.7|6648.9|6649.2|6646.4|124
1626711080000|2021-07-19 16:11:20|6652|6649.2|6653.5|6650.7|6653.5|6650.7|6652|6649.2|55
1626711090000|2021-07-19 16:11:30|6653.2|6650.4|6653.2|6650.4|6653.5|6650.7|6652.5|6649.7|36
1626711100000|2021-07-19 16:11:40|6653.5|6650.7|6654.5|6651.7|6655.5|6652.7|6652.5|6649.7|119
1626711110000|2021-07-19 16:11:50|6653.7|6650.9|6651.5|6648.7|6654.5|6651.7|6651.2|6648.4|77
1626711120000|2021-07-19 16:12:00|6651|6648.2|6650.5|6647.7|6651.7|6648.9|6647.7|6644.9|206
1626711130000|2021-07-19 16:12:10|6651|6648.2|6649.7|6646.9|6652.7|6649.9|6648.7|6645.9|84
1626711140000|2021-07-19 16:12:20|6650.2|6647.4|6651.7|6648.9|6652.7|6649.9|6650.2|6647.4|100
1626711150000|2021-07-19 16:12:30|6652.8|6648.8|6654.5|6651.7|6654.7|6651.9|6652.5|6648.8|146
1626711160000|2021-07-19 16:12:40|6654.2|6651.4|6654.5|6651.7|6654.7|6651.9|6653.7|6650.9|23
1626711170000|2021-07-19 16:12:50|6654.7|6651.9|6655.5|6652.7|6656.5|6653.7|6654.5|6651.7|123
1626711180000|2021-07-19 16:13:00|6654.9|6652.1|6654.7|6651.9|6655.5|6652.7|6653.7|6650.9|43
1626711190000|2021-07-19 16:13:10|6654.2|6651.4|6651.5|6648.7|6654.5|6651.7|6651.2|6648.4|97
1626711200000|2021-07-19 16:13:20|6651.2|6648.4|6652.7|6649.9|6652.7|6649.9|6651.2|6648.4|20
1626711210000|2021-07-19 16:13:30|6652.5|6649.7|6651.5|6648.7|6652.7|6649.9|6650.5|6647.7|68
1626711220000|2021-07-19 16:13:40|6652|6649.2|6652.7|6649.9|6653.2|6650.4|6651.5|6648.7|66
1626711230000|2021-07-19 16:13:50|6652.5|6649.7|6653.5|6650.7|6654.7|6651.9|6652.2|6649.4|99
1626711240000|2021-07-19 16:14:00|6652.9|6650.1|6651.7|6648.9|6653.5|6650.7|6651.5|6648.7|50
1626711250000|2021-07-19 16:14:10|6651.5|6648.7|6653.5|6650.7|6653.7|6650.9|6650.7|6647.9|60
1626711260000|2021-07-19 16:14:20|6653.7|6650.9|6655.7|6652.9|6656.7|6653.9|6653.7|6650.9|132
1626711270000|2021-07-19 16:14:30|6655.5|6652.7|6654.7|6651.9|6655.7|6652.9|6654.7|6651.9|25
1626711280000|2021-07-19 16:14:40|6653.7|6650.9|6650.2|6647.4|6654.7|6651.9|6649.9|6647.1|224
1626711290000|2021-07-19 16:14:50|6649.9|6647.1|6650.9|6648.1|6651.2|6648.4|6649.9|6647.1|101
1626711300000|2021-07-19 16:15:00|6651.2|6648.4|6650.9|6648.1|6651.2|6648.4|6648.9|6646.1|152
1626711310000|2021-07-19 16:15:10|6651.2|6648.4|6648.9|6646.1|6651.7|6648.9|6648.7|6645.9|66
1626711320000|2021-07-19 16:15:20|6648.4|6645.6|6651.9|6649.1|6652.2|6649.4|6647.7|6644.9|238
1626711330000|2021-07-19 16:15:30|6652.2|6649.4|6653.7|6650.9|6653.7|6650.9|6652.2|6649.4|81
1626711340000|2021-07-19 16:15:40|6654.7|6651.9|6657.2|6654.4|6657.7|6654.9|6654.7|6651.9|76
1626711350000|2021-07-19 16:15:50|6656.9|6654.1|6654.9|6652.1|6656.9|6654.1|6654.9|6652.1|42
1626711360000|2021-07-19 16:16:00|6655.2|6652.4|6656.5|6653.7|6657|6654.2|6654.9|6652.1|70
1626711370000|2021-07-19 16:16:10|6656.7|6653.9|6654|6651.2|6657.5|6654.7|6652.7|6649.9|162
1626711380000|2021-07-19 16:16:20|6654.5|6651.7|6654.7|6651.9|6654.7|6651.9|6653.2|6650.4|51
1626711390000|2021-07-19 16:16:30|6655.2|6652.4|6656.5|6653.7|6656.5|6653.7|6654.5|6651.7|52
1626711400000|2021-07-19 16:16:40|6655.9|6653.1|6655.7|6652.9|6656.7|6653.9|6655.5|6652.7|101
1626711410000|2021-07-19 16:16:50|6655.5|6652.7|6651.7|6648.9|6655.7|6652.9|6650.7|6647.9|79
1626711420000|2021-07-19 16:17:00|6651.5|6648.7|6653.7|6650.9|6654.5|6651.7|6651.5|6648.7|30
1626711430000|2021-07-19 16:17:10|6653.5|6650.7|6652.7|6649.9|6653.5|6650.7|6651.7|6648.9|22
1626711440000|2021-07-19 16:17:20|6653|6650.2|6651.5|6648.7|6653|6650.2|6651.5|6648.7|30
1626711450000|2021-07-19 16:17:30|6650.9|6648.1|6653.7|6650.9|6653.7|6650.9|6650.9|6648.1|30
1626711460000|2021-07-19 16:17:40|6653.5|6650.7|6652|6649.2|6654.2|6651.4|6652|6649.2|35
1626711470000|2021-07-19 16:17:50|6651.7|6648.9|6653.7|6650.9|6655.7|6652.9|6651.2|6648.4|111
1626711480000|2021-07-19 16:18:00|6653.5|6650.7|6651.5|6648.7|6653.7|6650.9|6651.5|6648.7|132
1626711490000|2021-07-19 16:18:10|6650.9|6648.1|6649.5|6646.7|6651.5|6648.7|6648.5|6645.7|62
1626711500000|2021-07-19 16:18:20|6649.7|6646.9|6649.5|6646.7|6649.7|6646.9|6648.5|6645.7|42
1626711510000|2021-07-19 16:18:30|6649.7|6646.9|6648.7|6645.9|6649.7|6646.9|6648.5|6645.7|45
1626711520000|2021-07-19 16:18:40|6649.2|6646.4|6649.7|6646.9|6649.7|6646.9|6648.7|6645.9|27
1626711530000|2021-07-19 16:18:50|6649.5|6646.7|6649.5|6646.7|6650.5|6647.7|6649.5|6646.7|148
1626711540000|2021-07-19 16:19:00|6648.9|6646.1|6647.5|6644.7|6649.2|6646.4|6647.5|6644.7|85
1626711550000|2021-07-19 16:19:10|6646.9|6644.1|6645.5|6642.7|6646.9|6644.1|6645.2|6642.4|130
1626711560000|2021-07-19 16:19:20|6645.7|6642.9|6648.5|6645.7|6649.5|6646.7|6645.7|6642.9|124
1626711570000|2021-07-19 16:19:30|6648.2|6645.4|6649.5|6646.7|6649.7|6646.9|6647.7|6644.9|59
1626711580000|2021-07-19 16:19:40|6649.7|6646.9|6650.7|6647.9|6651.7|6648.9|6649.7|6646.9|88
1626711590000|2021-07-19 16:19:50|6650.5|6647.7|6650.7|6647.9|6651.5|6648.7|6650.5|6647.7|25
1626711600000|2021-07-19 16:20:00|6650.5|6647.7|6650.7|6647.9|6650.7|6647.9|6650.5|6647.7|56
1626711610000|2021-07-19 16:20:10|6651.7|6648.9|6650.7|6647.9|6653.5|6650.7|6650.7|6647.9|92
1626711620000|2021-07-19 16:20:20|6650.5|6647.7|6650.5|6647.7|6650.7|6647.9|6650.5|6647.7|13
1626711630000|2021-07-19 16:20:30|6650.2|6647.4|6650.7|6647.9|6651.7|6648.9|6649.7|6646.9|37
1626711640000|2021-07-19 16:20:40|6650.5|6647.7|6651.7|6648.9|6652.5|6649.7|6649.7|6646.9|36
1626711650000|2021-07-19 16:20:50|6652.5|6649.7|6652.5|6649.7|6653|6650.2|6651.7|6648.9|86
1626711660000|2021-07-19 16:21:00|6652.2|6649.4|6651.7|6648.9|6653.5|6650.7|6650.9|6648.1|56
1626711670000|2021-07-19 16:21:10|6651.5|6648.7|6653.7|6650.9|6653.7|6650.9|6651.5|6648.7|31
1626711680000|2021-07-19 16:21:20|6653.5|6650.7|6652.5|6649.7|6653.7|6650.9|6650.5|6647.7|80
1626711690000|2021-07-19 16:21:30|6652.2|6649.4|6651.7|6648.9|6652.2|6649.4|6651.2|6648.4|13
1626711700000|2021-07-19 16:21:40|6651.5|6648.7|6653.7|6650.9|6654.5|6651.7|6651.5|6648.7|73
1626711710000|2021-07-19 16:21:50|6654|6651.2|6659.2|6656.4|6660.5|6657.7|6654|6651.2|226
1626711720000|2021-07-19 16:22:00|6658.7|6655.9|6661.5|6658.7|6662.5|6659.7|6658.5|6655.7|178
1626711730000|2021-07-19 16:22:10|6660.2|6657.4|6659.5|6656.7|6661.5|6658.7|6659.2|6656.4|66
1626711740000|2021-07-19 16:22:20|6660|6657.2|6658.5|6655.7|6660.5|6657.7|6658.5|6655.7|30
1626711750000|2021-07-19 16:22:30|6658.2|6655.4|6654.5|6651.7|6658.5|6655.7|6653.5|6650.7|35
1626711760000|2021-07-19 16:22:40|6654.2|6651.4|6653.5|6650.7|6654.2|6651.4|6652.5|6649.7|54
1626711770000|2021-07-19 16:22:50|6653.2|6650.4|6653.7|6650.9|6654.2|6651.4|6652.7|6649.9|28
1626711780000|2021-07-19 16:23:00|6653.2|6650.4|6653.9|6651.1|6654.5|6651.7|6651.9|6649.1|91
1626711790000|2021-07-19 16:23:10|6654.2|6651.4|6655.5|6652.7|6655.5|6652.7|6654|6651.2|38
1626711800000|2021-07-19 16:23:20|6655.7|6652.9|6655.5|6652.7|6656.2|6653.4|6654.5|6651.7|35
1626711810000|2021-07-19 16:23:30|6655.7|6652.9|6655.7|6652.9|6656.5|6653.7|6654.7|6651.9|29
1626711820000|2021-07-19 16:23:40|6656.2|6653.4|6655.4|6652.6|6656.4|6653.6|6655.4|6652.6|15
1626711830000|2021-07-19 16:23:50|6656|6653.2|6656.4|6653.6|6657.2|6654.4|6655.4|6652.6|69
1626711840000|2021-07-19 16:24:00|6656.2|6653.4|6660.2|6657.4|6660.7|6657.9|6655.4|6652.6|485
1626711850000|2021-07-19 16:24:10|6659.7|6656.9|6659.2|6656.4|6661|6658.2|6659|6656.2|76
1626711860000|2021-07-19 16:24:20|6659|6656.2|6657.5|6654.7|6659|6656.2|6657.2|6654.4|20
1626711870000|2021-07-19 16:24:30|6657.7|6654.9|6658.2|6655.4|6659|6656.2|6657.7|6654.9|40
1626711880000|2021-07-19 16:24:40|6658.5|6655.7|6657.2|6654.4|6659|6656.2|6657.2|6654.4|14
1626711890000|2021-07-19 16:24:50|6657|6654.2|6655|6652.2|6657|6654.2|6653.4|6650.6|157
1626711900000|2021-07-19 16:25:00|6656|6653.2|6657|6654.2|6657.7|6654.9|6656|6653.2|47
1626711910000|2021-07-19 16:25:10|6657.2|6654.4|6656|6653.2|6657.2|6654.4|6655.2|6652.4|40
1626711920000|2021-07-19 16:25:20|6656.2|6653.4|6655|6652.2|6657.2|6654.4|6655|6652.2|42
1626711930000|2021-07-19 16:25:30|6655.2|6652.4|6655|6652.2|6656.5|6653.7|6655|6652.2|42
1626711940000|2021-07-19 16:25:40|6654.7|6651.9|6653.2|6650.4|6654.7|6651.9|6653.2|6650.4|70
1626711950000|2021-07-19 16:25:50|6653|6650.2|6652.2|6649.4|6654|6651.2|6652|6649.2|88
1626711960000|2021-07-19 16:26:00|6652|6649.2|6654|6651.2|6654|6651.2|6651.4|6648.6|50
1626711970000|2021-07-19 16:26:10|6653.2|6650.4|6654.2|6651.4|6655.2|6652.4|6653|6650.2|57
1626711980000|2021-07-19 16:26:20|6653.7|6650.9|6654|6651.2|6655|6652.2|6653|6650.2|27
1626711990000|2021-07-19 16:26:30|6654.2|6651.4|6655|6652.2|6655.2|6652.4|6654.2|6651.4|17
1626712000000|2021-07-19 16:26:40|6655.2|6652.4|6654|6651.2|6655.2|6652.4|6654|6651.2|35
1626712010000|2021-07-19 16:26:50|6654.2|6651.4|6655|6652.2|6655|6652.2|6654|6651.2|10
1626712020000|2021-07-19 16:27:00|6654.4|6651.6|6650|6647.2|6654.4|6651.6|6649|6646.2|110
1626712030000|2021-07-19 16:27:10|6650.5|6647.7|6650|6647.2|6651|6648.2|6648.2|6645.4|71
1626712040000|2021-07-19 16:27:20|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|6648.7|6645.9|92
1626712050000|2021-07-19 16:27:30|6650.7|6647.9|6650.2|6647.4|6651.2|6648.4|6650|6647.2|33
1626712060000|2021-07-19 16:27:40|6650|6647.2|6650.2|6647.4|6651|6648.2|6650|6647.2|44
1626712070000|2021-07-19 16:27:50|6650.7|6647.9|6648|6645.2|6651|6648.2|6647.4|6644.6|64
1626712080000|2021-07-19 16:28:00|6647.4|6644.6|6651|6648.2|6652|6649.2|6647.4|6644.6|103
1626712090000|2021-07-19 16:28:10|6650.7|6647.9|6650.2|6647.4|6651|6648.2|6650|6647.2|26
1626712100000|2021-07-19 16:28:20|6650|6647.2|6651.2|6648.4|6651.2|6648.4|6649.2|6646.4|16
1626712110000|2021-07-19 16:28:30|6651|6648.2|6651.2|6648.4|6651.2|6648.4|6651|6648.2|9
1626712120000|2021-07-19 16:28:40|6651.7|6648.9|6649|6646.2|6652|6649.2|6649|6646.2|67
1626712130000|2021-07-19 16:28:50|6649.2|6646.4|6651|6648.2|6651.2|6648.4|6649|6646.2|45
1626712140000|2021-07-19 16:29:00|6651.2|6648.4|6650.7|6647.9|6651.7|6648.9|6650.2|6647.4|77
1626712150000|2021-07-19 16:29:10|6651|6648.2|6651|6648.2|6651.7|6648.9|6650.4|6647.6|32
1626712160000|2021-07-19 16:29:20|6651.2|6648.4|6651|6648.2|6652.2|6649.4|6651|6648.2|9
1626712170000|2021-07-19 16:29:30|6651.2|6648.4|6653|6650.2|6653.5|6650.7|6651|6648.2|105
1626712180000|2021-07-19 16:29:40|6653.5|6650.7|6655|6652.2|6655|6652.2|6652|6649.2|134
1626712190000|2021-07-19 16:29:50|6655.2|6652.4|6656|6653.2|6657.2|6654.4|6655|6652.2|130
1626712200000|2021-07-19 16:30:00|6656.2|6653.4|6655|6652.2|6656.7|6653.9|6654|6651.2|175
1626712210000|2021-07-19 16:30:10|6655.2|6652.4|6657|6654.2|6657.2|6654.4|6655|6652.2|36
1626712220000|2021-07-19 16:30:20|6656.4|6653.6|6655.2|6652.4|6656.4|6653.6|6655|6652.2|43
1626712230000|2021-07-19 16:30:30|6655.5|6652.7|6654|6651.2|6655.5|6652.7|6654|6651.2|68
1626712240000|2021-07-19 16:30:40|6654.2|6651.4|6655|6652.2|6656|6653.2|6654.2|6651.4|50
1626712250000|2021-07-19 16:30:50|6655.2|6652.4|6654.2|6651.4|6655.2|6652.4|6653.2|6650.4|36
1626712260000|2021-07-19 16:31:00|6654|6651.2|6654|6651.2|6654.2|6651.4|6653.2|6650.4|33
1626712270000|2021-07-19 16:31:10|6654.2|6651.4|6654.2|6651.4|6655|6652.2|6653.7|6650.9|56
1626712280000|2021-07-19 16:31:20|6654|6651.2|6654|6651.2|6654.2|6651.4|6653.2|6650.4|91
1626712290000|2021-07-19 16:31:30|6653.4|6650.6|6648.2|6645.4|6653.7|6650.9|6648|6645.2|229
1626712300000|2021-07-19 16:31:40|6648|6645.2|6644.4|6641.6|6648.2|6645.4|6644.2|6641.4|167
1626712310000|2021-07-19 16:31:50|6644.2|6641.4|6647.2|6644.4|6647.7|6644.9|6641.4|6638.6|663
1626712320000|2021-07-19 16:32:00|6646.9|6644.1|6645.2|6642.4|6646.9|6644.1|6644.7|6641.9|92
1626712330000|2021-07-19 16:32:10|6644.9|6642.1|6644.7|6641.9|6645.4|6642.6|6644.4|6641.6|37
1626712340000|2021-07-19 16:32:20|6644.4|6641.6|6645.7|6642.9|6646.7|6643.9|6644.4|6641.6|38
1626712350000|2021-07-19 16:32:30|6646.4|6643.6|6643.4|6640.6|6646.4|6643.6|6643.2|6640.4|69
1626712360000|2021-07-19 16:32:40|6642.9|6640.1|6644.4|6641.6|6644.4|6641.6|6642.7|6639.9|42
1626712370000|2021-07-19 16:32:50|6644.2|6641.4|6645.4|6642.6|6646|6643.2|6643.4|6640.6|79
1626712380000|2021-07-19 16:33:00|6646|6643.2|6648.4|6645.6|6648.4|6645.6|6644.7|6641.9|80
1626712390000|2021-07-19 16:33:10|6648.7|6645.9|6648.9|6646.1|6649.7|6646.9|6647.7|6644.9|19
1626712400000|2021-07-19 16:33:20|6649.2|6646.4|6647.4|6644.6|6649.4|6646.6|6646.9|6644.1|34
1626712410000|2021-07-19 16:33:30|6647.7|6644.9|6648.4|6645.6|6648.7|6645.9|6647.7|6644.9|26
1626712420000|2021-07-19 16:33:40|6648.7|6645.9|6646.4|6643.6|6648.7|6645.9|6645.9|6643.1|34
1626712430000|2021-07-19 16:33:50|6646.7|6643.9|6648.7|6645.9|6648.7|6645.9|6646.4|6643.6|93
1626712440000|2021-07-19 16:34:00|6648.4|6645.6|6649.4|6646.6|6650.4|6647.6|6648.4|6645.6|54
1626712450000|2021-07-19 16:34:10|6649.2|6646.4|6647.7|6644.9|6649.4|6646.6|6647.4|6644.6|27
1626712460000|2021-07-19 16:34:20|6647.2|6644.4|6648.7|6645.9|6648.7|6645.9|6645.7|6642.9|47
1626712470000|2021-07-19 16:34:30|6648.4|6645.6|6651.7|6648.9|6653.2|6650.4|6648.4|6645.6|125
1626712480000|2021-07-19 16:34:40|6651.4|6648.6|6652.4|6649.6|6652.7|6649.9|6651.4|6648.6|78
1626712490000|2021-07-19 16:34:50|6651.9|6649.1|6654.4|6651.6|6656.7|6653.9|6651.7|6648.9|298
1626712500000|2021-07-19 16:35:00|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6653|6650.2|72
1626712510000|2021-07-19 16:35:10|6654|6651.2|6654.2|6651.4|6654.7|6651.9|6654|6651.2|57
1626712520000|2021-07-19 16:35:20|6655|6652.2|6653.7|6650.9|6655.2|6652.4|6653.2|6650.4|106
1626712530000|2021-07-19 16:35:30|6653.5|6650.7|6654.2|6651.4|6654.2|6651.4|6652.2|6649.4|29
1626712540000|2021-07-19 16:35:40|6654|6651.2|6654.2|6651.4|6654.2|6651.4|6652.7|6649.9|22
1626712550000|2021-07-19 16:35:50|6654|6651.2|6654.2|6651.4|6654.2|6651.4|6653.7|6650.9|19
1626712560000|2021-07-19 16:36:00|6654|6651.2|6654.2|6651.4|6654.2|6651.4|6653|6650.2|18
1626712570000|2021-07-19 16:36:10|6654.7|6651.9|6654.2|6651.4|6655.2|6652.4|6654.2|6651.4|47
1626712580000|2021-07-19 16:36:20|||||||||7
1626712590000|2021-07-19 16:36:30|6654|6651.2|6652.2|6649.4|6654|6651.2|6651.4|6648.6|72
1626712600000|2021-07-19 16:36:40|6652.9|6650.1|6654.4|6651.6|6654.4|6651.6|6652.9|6650.1|82
1626712610000|2021-07-19 16:36:50|6655.2|6652.4|6654.4|6651.6|6655.2|6652.4|6654.4|6651.6|20
1626712620000|2021-07-19 16:37:00|6654.2|6651.4|6655.4|6652.6|6655.4|6652.6|6654.2|6651.4|110
1626712630000|2021-07-19 16:37:10|6655.2|6652.4|6654.4|6651.6|6655.2|6652.4|6654.4|6651.6|19
1626712640000|2021-07-19 16:37:20|6654.2|6651.4|6653.2|6650.4|6654.4|6651.6|6651.4|6648.6|75
1626712650000|2021-07-19 16:37:30|6653.4|6650.6|6653.2|6650.4|6654.2|6651.4|6652.7|6649.9|144
1626712660000|2021-07-19 16:37:40|6653|6650.2|6650.2|6647.4|6653.2|6650.4|6650.2|6647.4|75
1626712670000|2021-07-19 16:37:50|6649.4|6646.6|6651.4|6648.6|6652.2|6649.4|6649.2|6646.4|88
1626712680000|2021-07-19 16:38:00|6651.2|6648.4|6652.4|6649.6|6652.4|6649.6|6650.4|6647.6|26
1626712690000|2021-07-19 16:38:10|6652.2|6649.4|6652.4|6649.6|6652.7|6649.9|6651.4|6648.6|44
1626712700000|2021-07-19 16:38:20|6651.7|6648.9|6648.4|6645.6|6652.2|6649.4|6648.2|6645.4|70
1626712710000|2021-07-19 16:38:30|6648.2|6645.4|6650.4|6647.6|6650.7|6647.9|6648.2|6645.4|51
1626712720000|2021-07-19 16:38:40|6650.2|6647.4|6649.7|6646.9|6650.4|6647.6|6649.4|6646.6|20
1626712730000|2021-07-19 16:38:50|6649.9|6647.1|6648.4|6645.6|6651|6648.2|6648.4|6645.6|40
1626712740000|2021-07-19 16:39:00|6648.2|6645.4|6648.4|6645.6|6648.7|6645.9|6647.4|6644.6|32
1626712750000|2021-07-19 16:39:10|6648.7|6645.9|6649.4|6646.6|6649.4|6646.6|6648.4|6645.6|10
1626712760000|2021-07-19 16:39:20|6650.2|6647.4|6647.7|6644.9|6651.7|6648.9|6647.7|6644.9|47
1626712770000|2021-07-19 16:39:30|6648.2|6645.4|6647.4|6644.6|6648.4|6645.6|6647.4|6644.6|38
1626712780000|2021-07-19 16:39:40|6648.4|6645.6|6647.4|6644.6|6648.4|6645.6|6647.4|6644.6|25
1626712790000|2021-07-19 16:39:50|6648.2|6645.4|6646.2|6643.4|6648.4|6645.6|6645.4|6642.6|81
1626712800000|2021-07-19 16:40:00|6645.9|6643.1|6645.2|6642.4|6646.2|6643.4|6645.2|6642.4|46
1626712810000|2021-07-19 16:40:10|6645.4|6642.6|6646.4|6643.6|6646.4|6643.6|6645.4|6642.6|81
1626712820000|2021-07-19 16:40:20|6646.2|6643.4|6643.4|6640.6|6646.2|6643.4|6642.7|6639.9|160
1626712830000|2021-07-19 16:40:30|6642.7|6639.9|6642.7|6639.9|6643.4|6640.6|6642.4|6639.6|102
1626712840000|2021-07-19 16:40:40|6642.9|6640.1|6643.2|6640.4|6643.4|6640.6|6642.2|6639.4|111
1626712850000|2021-07-19 16:40:50|6643.4|6640.6|6642.4|6639.6|6643.4|6640.6|6641.7|6638.9|86
1626712860000|2021-07-19 16:41:00|6641.9|6639.1|6642.4|6639.6|6643.4|6640.6|6641.9|6639.1|117
1626712870000|2021-07-19 16:41:10|6643|6640.2|6643.4|6640.6|6643.4|6640.6|6643|6640.2|16
1626712880000|2021-07-19 16:41:20|6642.9|6640.1|6642.4|6639.6|6642.9|6640.1|6641.4|6638.6|82
1626712890000|2021-07-19 16:41:30|6641.7|6638.9|6639.4|6636.6|6641.7|6638.9|6639.4|6636.6|118
1626712900000|2021-07-19 16:41:40|6639.2|6636.4|6640.4|6637.6|6640.4|6637.6|6638.7|6635.9|117
1626712910000|2021-07-19 16:41:50|6640.2|6637.4|6639.4|6636.6|6640.4|6637.6|6638.9|6636.1|71
1626712920000|2021-07-19 16:42:00|6639.7|6636.9|6600.7|6597.9|6639.7|6636.9|6595.2|6592.4|3182
1626712930000|2021-07-19 16:42:10|6600.4|6597.6|6603.9|6601.1|6610.2|6607.4|6599.7|6596.9|966
1626712940000|2021-07-19 16:42:20|6603.4|6600.6|6595.7|6592.9|6604.2|6601.4|6593.2|6590.4|618
1626712950000|2021-07-19 16:42:30|6595.9|6593.1|6603.4|6600.6|6604.4|6601.6|6595.2|6592.4|429
1626712960000|2021-07-19 16:42:40|6603.9|6601.1|6603.4|6600.6|6607.4|6604.6|6602.4|6599.6|651
1626712970000|2021-07-19 16:42:50|6601.9|6599.1|6604.4|6601.6|6607.7|6604.9|6600.4|6597.6|374
1626712980000|2021-07-19 16:43:00|6604.7|6601.9|6610.9|6608.1|6611.9|6609.1|6604.4|6601.6|173
1626712990000|2021-07-19 16:43:10|6611.9|6609.1|6610.7|6607.9|6612.2|6609.4|6610.2|6607.4|176
1626713000000|2021-07-19 16:43:20|6610.2|6607.4|6606.4|6603.6|6611.9|6609.1|6605.2|6602.4|247
1626713010000|2021-07-19 16:43:30|6606.7|6603.9|6604.9|6602.1|6608.7|6605.9|6603.9|6601.1|134
1626713020000|2021-07-19 16:43:40|6604.4|6601.6|6606.9|6604.1|6611.9|6609.1|6602.7|6599.9|270
1626713030000|2021-07-19 16:43:50|6607.7|6604.9|6608.9|6606.1|6609.9|6607.1|6605.7|6602.9|179
1626713040000|2021-07-19 16:44:00|6608.7|6605.9|6612.7|6609.9|6613.2|6610.4|6607.2|6604.4|154
1626713050000|2021-07-19 16:44:10|6612.9|6610.1|6610.9|6608.1|6614.9|6612.1|6610.2|6607.4|148
1626713060000|2021-07-19 16:44:20|6611.4|6608.6|6609.4|6606.6|6611.9|6609.1|6608.7|6605.9|104
1626713070000|2021-07-19 16:44:30|6609.7|6606.9|6607.9|6605.1|6610.9|6608.1|6605.9|6603.1|170
1626713080000|2021-07-19 16:44:40|6608.2|6605.4|6611.4|6608.6|6612.7|6609.9|6608.2|6605.4|133
1626713090000|2021-07-19 16:44:50|6611.2|6608.4|6611.9|6609.1|6612.7|6609.9|6609.7|6606.9|76
1626713100000|2021-07-19 16:45:00|6611.7|6608.9|6613.4|6610.6|6613.4|6610.6|6609.2|6606.4|168
1626713110000|2021-07-19 16:45:10|6613.2|6610.4|6603.2|6600.4|6613.2|6610.4|6603.2|6600.4|214
1626713120000|2021-07-19 16:45:20|6604.2|6601.4|6600.4|6597.6|6604.2|6601.4|6597.2|6594.4|442
1626713130000|2021-07-19 16:45:30|6600.7|6597.9|6602.4|6599.6|6604.4|6601.6|6600.4|6597.6|162
1626713140000|2021-07-19 16:45:40|6601.9|6599.1|6606.4|6603.6|6606.4|6603.6|6601.4|6598.6|165
1626713150000|2021-07-19 16:45:50|6607.2|6604.4|6604.4|6601.6|6609.7|6606.9|6604.4|6601.6|349
1626713160000|2021-07-19 16:46:00|6604.7|6601.9|6607.9|6605.1|6607.9|6605.1|6604.4|6601.6|93
1626713170000|2021-07-19 16:46:10|6608.2|6605.4|6610.2|6607.4|6610.4|6607.6|6605.4|6602.6|153
1626713180000|2021-07-19 16:46:20|6609.2|6606.4|6612.4|6609.6|6612.7|6609.9|6609.2|6606.4|90
1626713190000|2021-07-19 16:46:30|6613.7|6610.9|6616.2|6613.4|6618.2|6615.4|6613.7|6610.9|333
1626713200000|2021-07-19 16:46:40|6615.4|6612.6|6617.9|6615.1|6620.2|6617.4|6614.7|6611.9|265
1626713210000|2021-07-19 16:46:50|6618.2|6615.4|6614.9|6612.1|6619.9|6617.1|6611.9|6609.1|252
1626713220000|2021-07-19 16:47:00|6615.7|6612.9|6614.4|6611.6|6616.2|6613.4|6613.4|6610.6|140
1626713230000|2021-07-19 16:47:10|6614.7|6611.9|6611.4|6608.6|6616.4|6613.6|6608.2|6605.4|194
1626713240000|2021-07-19 16:47:20|6610.9|6608.1|6613.7|6610.9|6615.2|6612.4|6610.4|6607.6|82
1626713250000|2021-07-19 16:47:30|6613.9|6611.1|6613.4|6610.6|6614.4|6611.6|6609.4|6606.6|177
1626713260000|2021-07-19 16:47:40|6613.2|6610.4|6609.4|6606.6|6613.4|6610.6|6607.7|6604.9|134
1626713270000|2021-07-19 16:47:50|6610.2|6607.4|6612.4|6609.6|6614.4|6611.6|6609.4|6606.6|104
1626713280000|2021-07-19 16:48:00|6612.7|6609.9|6612.4|6609.6|6614.4|6611.6|6609.9|6607.1|236
1626713290000|2021-07-19 16:48:10|6611.4|6608.6|6611.4|6608.6|6614.2|6611.4|6608.7|6605.9|366
1626713300000|2021-07-19 16:48:20|6612.2|6609.4|6607.7|6604.9|6612.4|6609.6|6607.4|6604.6|100
1626713310000|2021-07-19 16:48:30|6608.7|6605.9|6606.2|6603.4|6609.7|6606.9|6604.7|6601.9|591
1626713320000|2021-07-19 16:48:40|6605.7|6602.9|6605.4|6602.6|6607.6|6604.8|6603.4|6600.6|168
1626713330000|2021-07-19 16:48:50|6605.6|6602.8|6605.4|6602.6|6606.6|6603.8|6604.6|6601.8|57
1626713340000|2021-07-19 16:49:00|6604.6|6601.8|6607.1|6604.3|6607.6|6604.8|6604.4|6601.6|170
1626713350000|2021-07-19 16:49:10|6606.9|6604.1|6608.4|6605.6|6610.6|6607.8|6606.4|6603.6|244
1626713360000|2021-07-19 16:49:20|6608.9|6606.1|6603.6|6600.8|6609.4|6606.6|6603.6|6600.8|126
1626713370000|2021-07-19 16:49:30|6604.6|6601.8|6606.1|6603.3|6607.6|6604.8|6604.4|6601.6|491
1626713380000|2021-07-19 16:49:40|6605.9|6603.1|6594.6|6591.8|6606.4|6603.6|6592.9|6590.1|597
1626713390000|2021-07-19 16:49:50|6594.4|6591.6|6595.9|6593.1|6597.6|6594.8|6589.1|6586.3|452
1626713400000|2021-07-19 16:50:00|6595.6|6592.8|6598.6|6595.8|6599.9|6597.1|6594.9|6592.1|192
1626713410000|2021-07-19 16:50:10|6598.9|6596.1|6591.6|6588.8|6600.6|6597.8|6591.6|6588.8|270
1626713420000|2021-07-19 16:50:20|6592.2|6589.4|6585.9|6583.1|6592.2|6589.4|6583.9|6581.1|477
1626713430000|2021-07-19 16:50:30|6586.4|6583.6|6587.4|6584.6|6591.4|6588.6|6584.4|6581.6|393
1626713440000|2021-07-19 16:50:40|6586.6|6583.8|6587.4|6584.6|6588.4|6585.6|6580.6|6577.8|404
1626713450000|2021-07-19 16:50:50|6587.7|6584.9|6584.4|6581.6|6588.4|6585.6|6584.2|6581.4|127
1626713460000|2021-07-19 16:51:00|6583.9|6581.1|6588.6|6585.8|6590.4|6587.6|6580.9|6578.1|384
1626713470000|2021-07-19 16:51:10|6589.2|6586.4|6585.4|6582.6|6591.2|6588.4|6581.6|6578.8|209
1626713480000|2021-07-19 16:51:20|6585.2|6582.4|6584.6|6581.8|6588.9|6586.1|6583.6|6580.8|136
1626713490000|2021-07-19 16:51:30|6584.4|6581.6|6583.4|6580.6|6584.4|6581.6|6580.6|6577.8|128
1626713500000|2021-07-19 16:51:40|6583.1|6580.3|6587.4|6584.6|6589.4|6586.6|6582.4|6579.6|318
1626713510000|2021-07-19 16:51:50|6587.9|6585.1|6583.9|6581.1|6589.4|6586.6|6582.9|6580.1|371
1626713520000|2021-07-19 16:52:00|6584.6|6581.8|6586.2|6583.4|6586.4|6583.6|6583.4|6580.6|123
1626713530000|2021-07-19 16:52:10|6586.4|6583.6|6587.4|6584.6|6588.2|6585.4|6582.4|6579.6|299
1626713540000|2021-07-19 16:52:20|6587.7|6584.9|6589.4|6586.6|6589.4|6586.6|6583.4|6580.6|287
1626713550000|2021-07-19 16:52:30|6589.6|6586.8|6589.4|6586.6|6591.2|6588.4|6587.4|6584.6|193
1626713560000|2021-07-19 16:52:40|6589.2|6586.4|6593.4|6590.6|6594.4|6591.6|6588.2|6585.4|493
1626713570000|2021-07-19 16:52:50|6592.9|6590.1|6595.4|6592.6|6595.4|6592.6|6592.4|6589.6|126
1626713580000|2021-07-19 16:53:00|6594.9|6592.1|6595.4|6592.6|6597.2|6594.4|6594.4|6591.6|271
1626713590000|2021-07-19 16:53:10|6595.9|6593.1|6594.4|6591.6|6596.6|6593.8|6593.4|6590.6|159
1626713600000|2021-07-19 16:53:20|6593.9|6591.1|6593.4|6590.6|6594.4|6591.6|6590.4|6587.6|152
1626713610000|2021-07-19 16:53:30|6593.7|6590.9|6594.4|6591.6|6596.4|6593.6|6591.4|6588.6|335
1626713620000|2021-07-19 16:53:40|6594.1|6591.3|6598.4|6595.6|6598.4|6595.6|6593.4|6590.6|209
1626713630000|2021-07-19 16:53:50|6599.4|6596.6|6608.6|6605.8|6609.4|6606.6|6599.4|6596.6|525
1626713640000|2021-07-19 16:54:00|6608.9|6606.1|6605.1|6602.3|6609.1|6606.3|6604.1|6601.3|524
1626713650000|2021-07-19 16:54:10|6604.6|6601.8|6602.4|6599.6|6604.6|6601.8|6598.4|6595.6|175
1626713660000|2021-07-19 16:54:20|6602.6|6599.8|6604.1|6601.3|6604.4|6601.6|6601.4|6598.6|109
1626713670000|2021-07-19 16:54:30|6604.4|6601.6|6607.4|6604.6|6609.6|6606.8|6603.4|6600.6|156
1626713680000|2021-07-19 16:54:40|6607.6|6604.8|6606.4|6603.6|6608.6|6605.8|6604.4|6601.6|130
1626713690000|2021-07-19 16:54:50|6607.2|6604.4|6608.4|6605.6|6609.9|6607.1|6606.4|6603.6|326
1626713700000|2021-07-19 16:55:00|6608.6|6605.8|6605.4|6602.6|6609.6|6606.8|6604.4|6601.6|265
1626713710000|2021-07-19 16:55:10|6604.9|6602.1|6601.4|6598.6|6605.6|6602.8|6599.4|6596.6|165
1626713720000|2021-07-19 16:55:20|6601.1|6598.3|6599.4|6596.6|6601.1|6598.3|6596.6|6593.8|176
1626713730000|2021-07-19 16:55:30|6599.7|6596.9|6601.4|6598.6|6602.4|6599.6|6598.4|6595.6|98
1626713740000|2021-07-19 16:55:40|6601.9|6599.1|6598.4|6595.6|6602.4|6599.6|6597.2|6594.4|144
1626713750000|2021-07-19 16:55:50|6597.4|6594.6|6600.4|6597.6|6600.4|6597.6|6596.9|6594.1|52
1626713760000|2021-07-19 16:56:00|6600.9|6598.1|6596.4|6593.6|6600.9|6598.1|6593.6|6590.8|166
1626713770000|2021-07-19 16:56:10|6596.6|6593.8|6593.9|6591.1|6597.2|6594.4|6592.6|6589.8|327
1626713780000|2021-07-19 16:56:20|6592.6|6589.8|6593.9|6591.1|6594.6|6591.8|6591.9|6589.1|142
1626713790000|2021-07-19 16:56:30|6593.6|6590.8|6595.4|6592.6|6596.4|6593.6|6593.6|6590.8|130
1626713800000|2021-07-19 16:56:40|6594.9|6592.1|6594.4|6591.6|6595.4|6592.6|6593.6|6590.8|16
1626713810000|2021-07-19 16:56:50|6593.9|6591.1|6599.4|6596.6|6600.2|6597.4|6593.4|6590.6|141
1626713820000|2021-07-19 16:57:00|6598.9|6596.1|6599.4|6596.6|6601.2|6598.4|6598.4|6595.6|159
1626713830000|2021-07-19 16:57:10|6598.4|6595.6|6598.4|6595.6|6600.9|6598.1|6598.2|6595.4|143
1626713840000|2021-07-19 16:57:20|6598.6|6595.8|6599.4|6596.6|6600.4|6597.6|6597.4|6594.6|102
1626713850000|2021-07-19 16:57:30|6599.6|6596.8|6599.4|6596.6|6599.6|6596.8|6596.6|6593.8|121
1626713860000|2021-07-19 16:57:40|6599.2|6596.4|6597.4|6594.6|6599.2|6596.4|6595.6|6592.8|58
1626713870000|2021-07-19 16:57:50|6597.1|6594.3|6597.4|6594.6|6599.4|6596.6|6596.4|6593.6|38
1626713880000|2021-07-19 16:58:00|6597.1|6594.3|6594.4|6591.6|6597.4|6594.6|6591.4|6588.6|182
1626713890000|2021-07-19 16:58:10|6594.6|6591.8|6594.4|6591.6|6596.6|6593.8|6593.6|6590.8|101
1626713900000|2021-07-19 16:58:20|6593.4|6590.6|6596.4|6593.6|6596.6|6593.8|6593.4|6590.6|58
1626713910000|2021-07-19 16:58:30|6596.9|6594.1|6596.6|6593.8|6598.4|6595.6|6595.6|6592.8|72
1626713920000|2021-07-19 16:58:40|6596.2|6593.4|6597.4|6594.6|6597.4|6594.6|6594.6|6591.8|94
1626713930000|2021-07-19 16:58:50|6598.4|6595.6|6596.4|6593.6|6599.4|6596.6|6596.1|6593.3|62
1626713940000|2021-07-19 16:59:00|6596.1|6593.3|6591.4|6588.6|6596.6|6593.8|6590.4|6587.6|138
1626713950000|2021-07-19 16:59:10|6591.6|6588.8|6591.4|6588.6|6592.6|6589.8|6590.6|6587.8|82
1626713960000|2021-07-19 16:59:20|6591.9|6589.1|6591.4|6588.6|6594.4|6591.6|6591.4|6588.6|86
1626713970000|2021-07-19 16:59:30|6592.4|6589.6|6597.4|6594.6|6598.6|6595.8|6592.4|6589.6|103
1626713980000|2021-07-19 16:59:40|6596.6|6593.8|6596.6|6593.8|6596.6|6593.8|6596.4|6593.6|47
1626713990000|2021-07-19 16:59:50|6596.4|6593.6|6598.6|6595.8|6599.9|6597.1|6596.4|6593.6|132
1626714000000|2021-07-19 17:00:00|6598.4|6595.6|6598.4|6595.6|6599.6|6596.8|6596.4|6593.6|233
1626714010000|2021-07-19 17:00:10|6598.1|6595.3|6604.4|6601.6|6605.1|6602.3|6596.6|6593.8|97
1626714020000|2021-07-19 17:00:20|6604.7|6601.9|6609.4|6606.6|6609.6|6606.8|6604.4|6601.6|163
1626714030000|2021-07-19 17:00:30|6610.4|6607.6|6608.6|6605.8|6612.4|6609.6|6608.4|6605.6|172
1626714040000|2021-07-19 17:00:40|6609.1|6606.3|6609.6|6606.8|6609.6|6606.8|6608.4|6605.6|44
1626714050000|2021-07-19 17:00:50|6609.4|6606.6|6611.2|6608.4|6611.9|6609.1|6609.4|6606.6|62
1626714060000|2021-07-19 17:01:00|6611.4|6608.6|6613.4|6610.6|6613.6|6610.8|6608.6|6605.8|238
1626714070000|2021-07-19 17:01:10|6613.2|6610.4|6611.4|6608.6|6613.6|6610.8|6608.6|6605.8|122
1626714080000|2021-07-19 17:01:20|6611.1|6608.3|6609.6|6606.8|6611.1|6608.3|6609.4|6606.6|47
1626714090000|2021-07-19 17:01:30|6609.1|6606.3|6606.6|6603.8|6609.1|6606.3|6605.6|6602.8|76
1626714100000|2021-07-19 17:01:40|6607.6|6604.8|6604.7|6601.9|6607.6|6604.8|6604.4|6601.6|77
1626714110000|2021-07-19 17:01:50|6605.2|6602.4|6607.4|6604.6|6607.9|6605.1|6603.6|6600.8|49
1626714120000|2021-07-19 17:02:00|6607.1|6604.3|6607.4|6604.6|6608.4|6605.6|6605.4|6602.6|46
1626714130000|2021-07-19 17:02:10|6606.9|6604.1|6605.6|6602.8|6606.9|6604.1|6605.4|6602.6|74
1626714140000|2021-07-19 17:02:20|6605.4|6602.6|6610.4|6607.6|6612.6|6609.8|6603.6|6600.8|178
1626714150000|2021-07-19 17:02:30|6611.4|6608.6|6611.6|6608.8|6614.4|6611.6|6610.4|6607.6|311
1626714160000|2021-07-19 17:02:40|6610.6|6607.8|6609.6|6606.8|6611.6|6608.8|6607.9|6605.1|82
1626714170000|2021-07-19 17:02:50|6609.9|6607.1|6608.4|6605.6|6610.6|6607.8|6608.1|6605.3|80
1626714180000|2021-07-19 17:03:00|6608.6|6605.8|6597.9|6595.1|6608.6|6605.8|6590.6|6587.8|643
1626714190000|2021-07-19 17:03:10|6598.1|6595.3|6601.1|6598.3|6601.9|6599.1|6597.9|6595.1|102
1626714200000|2021-07-19 17:03:20|6600.9|6598.1|6600.9|6598.1|6603.9|6601.1|6597.9|6595.1|136
1626714210000|2021-07-19 17:03:30|6600.6|6597.8|6601.9|6599.1|6604.9|6602.1|6598.9|6596.1|89
1626714220000|2021-07-19 17:03:40|6601.1|6598.3|6603.6|6600.8|6603.9|6601.1|6599.9|6597.1|176
1626714230000|2021-07-19 17:03:50|6603.4|6600.6|6600.6|6597.8|6603.9|6601.1|6598.9|6596.1|152
1626714240000|2021-07-19 17:04:00|6599.9|6597.1|6603.9|6601.1|6605.4|6602.6|6597.9|6595.1|274
1626714250000|2021-07-19 17:04:10|6603.4|6600.6|6602.9|6600.1|6603.4|6600.6|6599.9|6597.1|367
1626714260000|2021-07-19 17:04:20|6603.6|6600.8|6604.6|6601.8|6605.4|6602.6|6602.6|6599.8|115
1626714270000|2021-07-19 17:04:30|6603.6|6600.8|6602.4|6599.6|6603.6|6600.8|6602.4|6599.6|108
1626714280000|2021-07-19 17:04:40|6602.1|6599.3|6600.6|6597.8|6602.6|6599.8|6600.4|6597.6|76
1626714290000|2021-07-19 17:04:50|6600.4|6597.6|6599.4|6596.6|6600.6|6597.8|6599.4|6596.6|40
1626714300000|2021-07-19 17:05:00|6599.6|6596.8|6600.6|6597.8|6601.6|6598.8|6599.4|6596.6|59
1626714310000|2021-07-19 17:05:10|6601.2|6598.4|6600.6|6597.8|6601.6|6598.8|6598.6|6595.8|97
1626714320000|2021-07-19 17:05:20|6600.2|6597.4|6583.4|6580.6|6600.2|6597.4|6583.1|6580.3|405
1626714330000|2021-07-19 17:05:30|6583.6|6580.8|6587.9|6585.1|6588.9|6586.1|6581.9|6579.1|337
1626714340000|2021-07-19 17:05:40|6586.9|6584.1|6587.9|6585.1|6588.6|6585.8|6585.9|6583.1|148
1626714350000|2021-07-19 17:05:50|6587.6|6584.8|6584.9|6582.1|6587.9|6585.1|6583.9|6581.1|125
1626714360000|2021-07-19 17:06:00|6584.6|6581.8|6583.9|6581.1|6584.9|6582.1|6580.9|6578.1|246
1626714370000|2021-07-19 17:06:10|6584.1|6581.3|6582.9|6580.1|6585.9|6583.1|6581.9|6579.1|171
1626714380000|2021-07-19 17:06:20|6582.4|6579.6|6578.1|6575.3|6582.9|6580.1|6576.4|6573.6|467
1626714390000|2021-07-19 17:06:30|6579.1|6576.3|6579.9|6577.1|6580.1|6577.3|6576.9|6574.1|156
1626714400000|2021-07-19 17:06:40|6580.1|6577.3|6585.6|6582.8|6587.9|6585.1|6579.9|6577.1|184
1626714410000|2021-07-19 17:06:50|6585.9|6583.1|6587.9|6585.1|6587.9|6585.1|6582.6|6579.8|173
1626714420000|2021-07-19 17:07:00|6588.4|6585.6|6586.6|6583.8|6589.6|6586.8|6585.6|6582.8|147
1626714430000|2021-07-19 17:07:10|6586.9|6584.1|6584.1|6581.3|6587.9|6585.1|6581.9|6579.1|119
1626714440000|2021-07-19 17:07:20|6583.9|6581.1|6583.9|6581.1|6584.9|6582.1|6581.9|6579.1|153
1626714450000|2021-07-19 17:07:30|6583.4|6580.6|6581.9|6579.1|6584.1|6581.3|6581.9|6579.1|153
1626714460000|2021-07-19 17:07:40|6581.4|6578.6|6580.9|6578.1|6581.9|6579.1|6579.9|6577.1|79
1626714470000|2021-07-19 17:07:50|6581.1|6578.3|6579.9|6577.1|6581.9|6579.1|6579.4|6576.6|68
1626714480000|2021-07-19 17:08:00|6580.1|6577.3|6583.1|6580.3|6583.9|6581.1|6579.9|6577.1|350
1626714490000|2021-07-19 17:08:10|6582.9|6580.1|6583.9|6581.1|6583.9|6581.1|6580.9|6578.1|159
1626714500000|2021-07-19 17:08:20|6583.6|6580.8|6587.4|6584.6|6590.9|6588.1|6583.6|6580.8|471
1626714510000|2021-07-19 17:08:30|6587.6|6584.8|6586.4|6583.6|6588.4|6585.6|6585.4|6582.6|103
1626714520000|2021-07-19 17:08:40|6586.9|6584.1|6583.6|6580.8|6586.9|6584.1|6580.6|6577.8|192
1626714530000|2021-07-19 17:08:50|6583.1|6580.3|6586.4|6583.6|6586.4|6583.6|6579.6|6576.8|223
1626714540000|2021-07-19 17:09:00|6586.6|6583.8|6588.6|6585.8|6588.6|6585.8|6583.6|6580.8|207
1626714550000|2021-07-19 17:09:10|6588.9|6586.1|6585.9|6583.1|6588.9|6586.1|6585.1|6582.3|182
1626714560000|2021-07-19 17:09:20|6585.4|6582.6|6583.9|6581.1|6585.4|6582.6|6583.4|6580.6|68
1626714570000|2021-07-19 17:09:30|6584.1|6581.3|6584.6|6581.8|6585.6|6582.8|6583.6|6580.8|67
1626714580000|2021-07-19 17:09:40|6584.4|6581.6|6583.6|6580.8|6584.9|6582.1|6581.9|6579.1|305
1626714590000|2021-07-19 17:09:50|6583.9|6581.1|6581.9|6579.1|6583.9|6581.1|6581.4|6578.6|53
1626714600000|2021-07-19 17:10:00|6581.4|6578.6|6581.9|6579.1|6585.9|6583.1|6580.9|6578.1|127
1626714610000|2021-07-19 17:10:10|6582.1|6579.3|6582.9|6580.1|6583.1|6580.3|6579.9|6577.1|64
1626714620000|2021-07-19 17:10:20|6583.9|6581.1|6570.4|6567.6|6583.9|6581.1|6565.1|6562.3|1025
1626714630000|2021-07-19 17:10:30|6570.1|6567.3|6570.9|6568.1|6572.9|6570.1|6567.6|6564.8|362
1626714640000|2021-07-19 17:10:40|6571.4|6568.6|6568.1|6565.3|6572.4|6569.6|6566.1|6563.3|291
1626714650000|2021-07-19 17:10:50|6567.6|6564.8|6566.4|6563.6|6568.1|6565.3|6565.4|6562.6|234
1626714660000|2021-07-19 17:11:00|6565.6|6562.8|6553.4|6550.6|6566.4|6563.6|6546.6|6543.8|1002
1626714670000|2021-07-19 17:11:10|6552.9|6550.1|6548.4|6545.6|6553.4|6550.6|6547.1|6544.3|678
1626714680000|2021-07-19 17:11:20|6547.6|6544.8|6557.4|6554.6|6557.4|6554.6|6547.4|6544.6|561
1626714690000|2021-07-19 17:11:30|6557.1|6554.3|6554.4|6551.6|6558.9|6556.1|6552.4|6549.6|306
1626714700000|2021-07-19 17:11:40|6553.6|6550.8|6555.1|6552.3|6557.4|6554.6|6553.4|6550.6|172
1626714710000|2021-07-19 17:11:50|6555.4|6552.6|6556.6|6553.8|6559.1|6556.3|6554.4|6551.6|248
1626714720000|2021-07-19 17:12:00|6557.1|6554.3|6561.4|6558.6|6561.4|6558.6|6554.6|6551.8|270
1626714730000|2021-07-19 17:12:10|6560.9|6558.1|6557.4|6554.6|6561.4|6558.6|6556.9|6554.1|169
1626714740000|2021-07-19 17:12:20|6557.6|6554.8|6564.4|6561.6|6564.6|6561.8|6557.6|6554.8|199
1626714750000|2021-07-19 17:12:30|6564.1|6561.3|6567.1|6564.3|6568.4|6565.6|6564.1|6561.3|355
1626714760000|2021-07-19 17:12:40|6567.4|6564.6|6567.4|6564.6|6568.6|6565.8|6566.1|6563.3|162
1626714770000|2021-07-19 17:12:50|6566.4|6563.6|6564.4|6561.6|6567.4|6564.6|6562.6|6559.8|155
1626714780000|2021-07-19 17:13:00|6563.9|6561.1|6565.4|6562.6|6565.4|6562.6|6562.1|6559.3|194
1626714790000|2021-07-19 17:13:10|6565.1|6562.3|6561.4|6558.6|6565.9|6563.1|6560.9|6558.1|102
1626714800000|2021-07-19 17:13:20|6561.6|6558.8|6562.4|6559.6|6564.4|6561.6|6560.6|6557.8|145
1626714810000|2021-07-19 17:13:30|6562.1|6559.3|6555.1|6552.3|6563.9|6561.1|6552.4|6549.6|258
1626714820000|2021-07-19 17:13:40|6554.6|6551.8|6557.4|6554.6|6558.4|6555.6|6554.6|6551.8|327
1626714830000|2021-07-19 17:13:50|6557.6|6554.8|6557.4|6554.6|6561.4|6558.6|6556.4|6553.6|140
1626714840000|2021-07-19 17:14:00|6556.9|6554.1|6556.6|6553.8|6561.6|6558.8|6556.6|6553.8|153
1626714850000|2021-07-19 17:14:10|6557.4|6554.6|6562.4|6559.6|6566.6|6563.8|6557.4|6554.6|394
1626714860000|2021-07-19 17:14:20|6562.6|6559.8|6563.4|6560.6|6566.4|6563.6|6562.4|6559.6|340
1626714870000|2021-07-19 17:14:30|6566.4|6563.6|6563.4|6560.6|6566.6|6563.8|6563.4|6560.6|347
1626714880000|2021-07-19 17:14:40|6563.6|6560.8|6572.4|6569.6|6573.4|6570.6|6563.6|6560.8|279
1626714890000|2021-07-19 17:14:50|6571.9|6569.1|6573.1|6570.3|6574.1|6571.3|6569.4|6566.6|202
1626714900000|2021-07-19 17:15:00|6572.9|6570.1|6573.4|6570.6|6575.9|6573.1|6571.4|6568.6|286
1626714910000|2021-07-19 17:15:10|6573.1|6570.3|6568.4|6565.6|6573.4|6570.6|6567.4|6564.6|189
1626714920000|2021-07-19 17:15:20|6568.6|6565.8|6569.9|6567.1|6570.1|6567.3|6568.4|6565.6|199
1626714930000|2021-07-19 17:15:30|6570.1|6567.3|6571.1|6568.3|6572.4|6569.6|6569.4|6566.6|87
1626714940000|2021-07-19 17:15:40|6570.4|6567.6|6564.6|6561.8|6570.4|6567.6|6564.6|6561.8|277
1626714950000|2021-07-19 17:15:50|6564.9|6562.1|6565.4|6562.6|6566.4|6563.6|6563.6|6560.8|266
1626714960000|2021-07-19 17:16:00|6564.6|6561.8|6570.1|6567.3|6572.1|6569.3|6564.4|6561.6|340
1626714970000|2021-07-19 17:16:10|6569.9|6567.1|6574.9|6572.1|6574.9|6572.1|6569.9|6567.1|145
1626714980000|2021-07-19 17:16:20|6574.1|6571.3|6573.1|6570.3|6575.9|6573.1|6572.1|6569.3|197
1626714990000|2021-07-19 17:16:30|6573.4|6570.6|6572.9|6570.1|6575.6|6572.8|6570.1|6567.3|268
1626715000000|2021-07-19 17:16:40|6573.1|6570.3|6580.9|6578.1|6581.6|6578.8|6573.1|6570.3|165
1626715010000|2021-07-19 17:16:50|6581.1|6578.3|6577.9|6575.1|6581.9|6579.1|6577.9|6575.1|107
1626715020000|2021-07-19 17:17:00|6577.4|6574.6|6574.9|6572.1|6577.4|6574.6|6574.1|6571.3|130
1626715030000|2021-07-19 17:17:10|6575.6|6572.8|6576.9|6574.1|6577.6|6574.8|6573.9|6571.1|111
1626715040000|2021-07-19 17:17:20|6577.6|6574.8|6576.9|6574.1|6578.6|6575.8|6576.6|6573.8|57
1626715050000|2021-07-19 17:17:30|6577.4|6574.6|6574.1|6571.3|6577.4|6574.6|6573.1|6570.3|167
1626715060000|2021-07-19 17:17:40|6574.9|6572.1|6575.9|6573.1|6576.9|6574.1|6573.4|6570.6|79
1626715070000|2021-07-19 17:17:50|6575.6|6572.8|6577.4|6574.6|6578.4|6575.6|6573.9|6571.1|96
1626715080000|2021-07-19 17:18:00|6577.1|6574.3|6578.1|6575.3|6579.4|6576.6|6574.1|6571.3|118
1626715090000|2021-07-19 17:18:10|6577.6|6574.8|6579.9|6577.1|6580.1|6577.3|6577.6|6574.8|82
1626715100000|2021-07-19 17:18:20|6579.1|6576.3|6580.1|6577.3|6582.9|6580.1|6579.1|6576.3|291
1626715110000|2021-07-19 17:18:30|6580.4|6577.6|6582.6|6579.8|6583.4|6580.6|6580.1|6577.3|110
1626715120000|2021-07-19 17:18:40|6583.1|6580.3|6580.4|6577.6|6583.4|6580.6|6580.4|6577.6|71
1626715130000|2021-07-19 17:18:50|6580.1|6577.3|6577.6|6574.8|6581.1|6578.3|6577.4|6574.6|124
1626715140000|2021-07-19 17:19:00|6578.1|6575.3|6572.6|6569.8|6578.4|6575.6|6571.6|6568.8|169
1626715150000|2021-07-19 17:19:10|6572.4|6569.6|6569.4|6566.6|6572.6|6569.8|6568.6|6565.8|540
1626715160000|2021-07-19 17:19:20|6568.6|6565.8|6571.6|6568.8|6572.6|6569.8|6566.1|6563.3|343
1626715170000|2021-07-19 17:19:30|6571.8|6569|6570.8|6568|6572.8|6570|6569.8|6567|471
1626715180000|2021-07-19 17:19:40|6570.6|6567.8|6572.8|6570|6572.8|6570|6570.6|6567.8|177
1626715190000|2021-07-19 17:19:50|6572.6|6569.8|6572.8|6570|6574.8|6572|6572.6|6569.8|77
1626715200000|2021-07-19 17:20:00|6573.4|6570.6|6575.1|6572.3|6577.8|6575|6571.8|6569|467
1626715210000|2021-07-19 17:20:10|6575.6|6572.8|6576.8|6574|6577.8|6575|6574.8|6572|272
1626715220000|2021-07-19 17:20:20|6577.1|6574.3|6580.8|6578|6581.3|6578.5|6576.8|6574|229
1626715230000|2021-07-19 17:20:30|6580.3|6577.5|6583.8|6581|6584.8|6582|6580.1|6577.3|188
1626715240000|2021-07-19 17:20:40|6584.8|6582|6582.8|6580|6585.8|6583|6581.8|6579|469
1626715250000|2021-07-19 17:20:50|6583.1|6580.3|6584.8|6582|6584.8|6582|6580.8|6578|203
1626715260000|2021-07-19 17:21:00|6584.6|6581.8|6584.8|6582|6587.8|6585|6584.1|6581.3|383
1626715270000|2021-07-19 17:21:10|6584.1|6581.3|6579.8|6577|6584.1|6581.3|6576.1|6573.3|199
1626715280000|2021-07-19 17:21:20|6580.1|6577.3|6580.1|6577.3|6581.1|6578.3|6579.1|6576.3|71
1626715290000|2021-07-19 17:21:30|6579.8|6577|6581.8|6579|6582.8|6580|6579.8|6577|39
1626715300000|2021-07-19 17:21:40|6581.3|6578.5|6579.8|6577|6581.3|6578.5|6579.1|6576.3|51
1626715310000|2021-07-19 17:21:50|6578.8|6576|6576.8|6574|6579.1|6576.3|6576.8|6574|44
1626715320000|2021-07-19 17:22:00|6577.1|6574.3|6573.6|6570.8|6577.8|6575|6572.8|6570|89
1626715330000|2021-07-19 17:22:10|6573.8|6571|6577.8|6575|6578.1|6575.3|6572.8|6570|100
1626715340000|2021-07-19 17:22:20|6578.6|6575.8|6579.8|6577|6582.6|6579.8|6576.3|6573.5|174
1626715350000|2021-07-19 17:22:30|6580.3|6577.5|6578.1|6575.3|6583.1|6580.3|6578.1|6575.3|134
1626715360000|2021-07-19 17:22:40|6578.3|6575.5|6581.1|6578.3|6582.1|6579.3|6578.3|6575.5|50
1626715370000|2021-07-19 17:22:50|6580.8|6578|6581.6|6578.8|6581.6|6578.8|6580.1|6577.3|30
1626715380000|2021-07-19 17:23:00|6581.8|6579|6587.1|6584.3|6587.1|6584.3|6579.8|6577|86
1626715390000|2021-07-19 17:23:10|6586.8|6584|6586.8|6584|6588.8|6586|6585.6|6582.8|87
1626715400000|2021-07-19 17:23:20|6585.8|6583|6586.1|6583.3|6586.8|6584|6583.8|6581|71
1626715410000|2021-07-19 17:23:30|6585.8|6583|6587.8|6585|6589.1|6586.3|6585.8|6583|82
1626715420000|2021-07-19 17:23:40|6586.8|6584|6586.8|6584|6587.8|6585|6585.8|6583|84
1626715430000|2021-07-19 17:23:50|6587.8|6585|6586.8|6584|6588.1|6585.3|6586.8|6584|63
1626715440000|2021-07-19 17:24:00|6587.4|6584.6|6588.8|6586|6589.8|6587|6587.4|6584.6|110
1626715450000|2021-07-19 17:24:10|6589.1|6586.3|6589.8|6587|6590.4|6587.6|6588.8|6586|76
1626715460000|2021-07-19 17:24:20|6589.6|6586.8|6591.4|6588.6|6593.6|6590.8|6589.6|6586.8|275
1626715470000|2021-07-19 17:24:30|6591.1|6588.3|6597.4|6594.6|6597.4|6594.6|6590.6|6587.8|301
1626715480000|2021-07-19 17:24:40|6597.1|6594.3|6593.4|6590.6|6597.1|6594.3|6593.4|6590.6|89
1626715490000|2021-07-19 17:24:50|6592.6|6589.8|6591.6|6588.8|6593.4|6590.6|6590.1|6587.3|67
1626715500000|2021-07-19 17:25:00|6591.4|6588.6|6588.4|6585.6|6591.6|6588.8|6586.6|6583.8|211
1626715510000|2021-07-19 17:25:10|6588.6|6585.8|6588.4|6585.6|6589.6|6586.8|6587.4|6584.6|44
1626715520000|2021-07-19 17:25:20|6587.4|6584.6|6587.4|6584.6|6589.1|6586.3|6586.8|6584|68
1626715530000|2021-07-19 17:25:30|6588.4|6585.6|6588.8|6586|6590.4|6587.6|6587.1|6584.3|320
1626715540000|2021-07-19 17:25:40|6588.6|6585.8|6586.4|6583.6|6592.4|6589.6|6585.4|6582.6|125
1626715550000|2021-07-19 17:25:50|6586.6|6583.8|6585.8|6583|6587.6|6584.8|6583.3|6580.5|90
1626715560000|2021-07-19 17:26:00|6585.3|6582.5|6588.8|6586|6589.4|6586.6|6584.1|6581.3|116
1626715570000|2021-07-19 17:26:10|6588.3|6585.5|6587.4|6584.6|6588.4|6585.6|6586.4|6583.6|49
1626715580000|2021-07-19 17:26:20|6587.1|6584.3|6585.4|6582.6|6588.4|6585.6|6584.6|6581.8|147
1626715590000|2021-07-19 17:26:30|6586.1|6583.3|6585.4|6582.6|6586.6|6583.8|6582.8|6580|63
1626715600000|2021-07-19 17:26:40|6585.6|6582.8|6584.8|6582|6586.4|6583.6|6582.8|6580|113
1626715610000|2021-07-19 17:26:50|6585.1|6582.3|6586.8|6584|6586.8|6584|6584.6|6581.8|19
1626715620000|2021-07-19 17:27:00|6586.6|6583.8|6590.6|6587.8|6590.6|6587.8|6586.6|6583.8|59
1626715630000|2021-07-19 17:27:10|6591.4|6588.6|6590.6|6587.8|6591.8|6589|6589.4|6586.6|40
1626715640000|2021-07-19 17:27:20|6591.4|6588.6|6593.4|6590.6|6593.4|6590.6|6591.4|6588.6|137
1626715650000|2021-07-19 17:27:30|6593.6|6590.8|6592.4|6589.6|6594.6|6591.8|6589.4|6586.6|140
1626715660000|2021-07-19 17:27:40|6592.6|6589.8|6593.1|6590.3|6593.4|6590.6|6590.4|6587.6|116
1626715670000|2021-07-19 17:27:50|6592.9|6590.1|6594.4|6591.6|6594.8|6592|6591.6|6588.8|23
1626715680000|2021-07-19 17:28:00|6593.8|6591|6592.6|6589.8|6594.4|6591.6|6592.6|6589.8|145
1626715690000|2021-07-19 17:28:10|6592.9|6590.1|6592.6|6589.8|6593.6|6590.8|6591.8|6589|80
1626715700000|2021-07-19 17:28:20|6592.3|6589.5|6589.8|6587|6593.6|6590.8|6588.8|6586|148
1626715710000|2021-07-19 17:28:30|6589.6|6586.8|6587.8|6585|6589.8|6587|6587.8|6585|67
1626715720000|2021-07-19 17:28:40|6588.9|6586.1|6592.1|6589.3|6592.8|6590|6588.9|6586.1|133
1626715730000|2021-07-19 17:28:50|6592.3|6589.5|6591.8|6589|6593.8|6591|6591.6|6588.8|96
1626715740000|2021-07-19 17:29:00|6591.3|6588.5|6590.6|6587.8|6591.9|6589|6589.1|6586.3|138
1626715750000|2021-07-19 17:29:10|6591.6|6588.8|6592.4|6589.6|6592.6|6589.8|6591.4|6588.6|67
1626715760000|2021-07-19 17:29:20|6592.9|6590.1|6593.6|6590.8|6596.4|6593.6|6592.9|6590.1|114
1626715770000|2021-07-19 17:29:30|6593.4|6590.6|6590.6|6587.8|6594.4|6591.6|6590.4|6587.6|94
1626715780000|2021-07-19 17:29:40|6590.8|6588|6589.4|6586.6|6591.6|6588.8|6589.4|6586.6|79
1626715790000|2021-07-19 17:29:50|6589.6|6586.8|6591.6|6588.8|6592.4|6589.6|6589.6|6586.8|69
1626715800000|2021-07-19 17:30:00|6617|6614.2|6616.5|6613.7|6617.5|6614.7|6611.5|6608.7|194
1626715810000|2021-07-19 17:30:10|6617|6614.2|6612.5|6609.7|6617.5|6614.7|6612.5|6609.7|122
1626715820000|2021-07-19 17:30:20|6613.5|6610.7|6613.5|6610.7|6614.5|6611.7|6613.5|6610.7|37
1626715830000|2021-07-19 17:30:30|6612.5|6609.7|6611.5|6608.7|6612.5|6609.7|6609.5|6606.7|87
1626715840000|2021-07-19 17:30:40|6611|6608.2|6611.5|6608.7|6611.5|6608.7|6610.5|6607.7|43
1626715850000|2021-07-19 17:30:50|6612|6609.2|6612.5|6609.7|6612.5|6609.7|6611.5|6608.7|22
1626715860000|2021-07-19 17:31:00|6613.5|6610.7|6614.5|6611.7|6614.5|6611.7|6612.5|6609.7|105
1626715870000|2021-07-19 17:31:10|6613.5|6610.7|6618.5|6615.7|6618.5|6615.7|6613.5|6610.7|57
1626715880000|2021-07-19 17:31:20|6617.5|6614.7|6619.5|6616.7|6619.5|6616.7|6617.5|6614.7|35
1626715890000|2021-07-19 17:31:30|6620|6617.2|6627.5|6624.7|6628.5|6625.7|6620|6617.2|545
1626715900000|2021-07-19 17:31:40|6628.5|6625.7|6627.5|6624.7|6628.5|6625.7|6626.5|6623.7|73
1626715910000|2021-07-19 17:31:50|6628|6625.2|6629.5|6626.7|6629.5|6626.7|6627.5|6624.7|68
1626715920000|2021-07-19 17:32:00|6630.5|6627.7|6634.5|6631.7|6636.5|6633.7|6629.5|6626.7|508
1626715930000|2021-07-19 17:32:10|6633.5|6630.7|6630.5|6627.7|6635|6632.2|6629.5|6626.7|222
1626715940000|2021-07-19 17:32:20|6629.5|6626.7|6628.5|6625.7|6630.5|6627.7|6628|6625.2|134
1626715950000|2021-07-19 17:32:30|6629|6626.2|6630.5|6627.7|6630.5|6627.7|6628.5|6625.7|57
1626715960000|2021-07-19 17:32:40|6631.5|6628.7|6631|6628.2|6631.5|6628.7|6630.5|6627.7|60
1626715970000|2021-07-19 17:32:50|6630.5|6627.7|6631.5|6628.7|6632.5|6629.7|6629|6626.2|108
1626715980000|2021-07-19 17:33:00|6631|6628.2|6630.5|6627.7|6631.5|6628.7|6630.5|6627.7|35
1626715990000|2021-07-19 17:33:10|6630|6627.2|6628.5|6625.7|6630|6627.2|6628.5|6625.7|47
1626716000000|2021-07-19 17:33:20|6629.5|6626.7|6630|6627.2|6630.5|6627.7|6627|6624.2|128
1626716010000|2021-07-19 17:33:30|6630.5|6627.7|6630.5|6627.7|6631.5|6628.7|6629.5|6626.7|72
1626716020000|2021-07-19 17:33:40|6631.4|6628.6|6633.5|6630.7|6634.5|6631.7|6631.4|6628.6|56
1626716030000|2021-07-19 17:33:50|6634.4|6631.6|6633.5|6630.7|6635.4|6632.6|6632.5|6629.7|87
1626716040000|2021-07-19 17:34:00|6632.5|6629.7|6634.5|6631.7|6634.5|6631.7|6631.5|6628.7|121
1626716050000|2021-07-19 17:34:10|6635|6632.2|6635.5|6632.7|6635.5|6632.7|6633.5|6630.7|37
1626716060000|2021-07-19 17:34:20|6636.4|6633.6|6635.5|6632.7|6636.5|6633.7|6634.5|6631.7|114
1626716070000|2021-07-19 17:34:30|6634.5|6631.7|6635.5|6632.7|6635.5|6632.7|6633.5|6630.7|142
1626716080000|2021-07-19 17:34:40|6636|6633.2|6636.5|6633.7|6641.4|6638.6|6636|6633.2|401
1626716090000|2021-07-19 17:34:50|6635.5|6632.7|6637.9|6635.1|6638.5|6635.7|6635.5|6632.7|207
1626716100000|2021-07-19 17:35:00|6638|6635.2|6637.5|6634.7|6638.5|6635.7|6636.5|6633.7|206
1626716110000|2021-07-19 17:35:10|6636.5|6633.7|6636.5|6633.7|6637.5|6634.7|6633.4|6630.6|159
1626716120000|2021-07-19 17:35:20|6635.5|6632.7|6645.4|6642.6|6646.5|6643.7|6635.5|6632.7|264
1626716130000|2021-07-19 17:35:30|6644.5|6641.7|6644.4|6641.6|6646.5|6643.7|6642.4|6639.6|243
1626716140000|2021-07-19 17:35:40|6643.5|6640.7|6645.4|6642.6|6647.4|6644.6|6643.4|6640.6|163
1626716150000|2021-07-19 17:35:50|6645.5|6642.7|6646.4|6643.6|6648.4|6645.6|6644.4|6641.6|164
1626716160000|2021-07-19 17:36:00|6645.5|6642.7|6641.5|6638.7|6646.4|6643.6|6641|6638.2|210
1626716170000|2021-07-19 17:36:10|6642.4|6639.6|6643.5|6640.7|6644.5|6641.7|6641.5|6638.7|65
1626716180000|2021-07-19 17:36:20|6642.5|6639.7|6642.5|6639.7|6643.5|6640.7|6642.5|6639.7|19
1626716190000|2021-07-19 17:36:30|6643.4|6640.6|6643.5|6640.7|6644.5|6641.7|6642.5|6639.7|41
1626716200000|2021-07-19 17:36:40|6642.5|6639.7|6642.5|6639.7|6643.5|6640.7|6641.5|6638.7|63
1626716210000|2021-07-19 17:36:50|6644.5|6641.7|6643.5|6640.7|6644.5|6641.7|6642.5|6639.7|36
1626716220000|2021-07-19 17:37:00|6642.5|6639.7|6640.5|6637.7|6642.5|6639.7|6639.5|6636.7|83
1626716230000|2021-07-19 17:37:10|6640|6637.2|6634.5|6631.7|6641.5|6638.7|6634.5|6631.7|189
1626716240000|2021-07-19 17:37:20|6635.5|6632.7|6633.5|6630.7|6635.5|6632.7|6632.5|6629.7|126
1626716250000|2021-07-19 17:37:30|6632.5|6629.7|6638.5|6635.7|6638.5|6635.7|6632.5|6629.7|69
1626716260000|2021-07-19 17:37:40|6639|6636.2|6641.5|6638.7|6642.5|6639.7|6637.5|6634.7|87
1626716270000|2021-07-19 17:37:50|6642.4|6639.6|6643.5|6640.7|6645.4|6642.6|6641.5|6638.7|71
1626716280000|2021-07-19 17:38:00|6644|6641.2|6639.5|6636.7|6644.5|6641.7|6639.5|6636.7|113
1626716290000|2021-07-19 17:38:10|6640|6637.2|6640.5|6637.7|6641.5|6638.7|6640|6637.2|47
1626716300000|2021-07-19 17:38:20|6640|6637.2|6640.5|6637.7|6641|6638.2|6639.5|6636.7|15
1626716310000|2021-07-19 17:38:30|6641.5|6638.7|6640.5|6637.7|6641.5|6638.7|6640.5|6637.7|16
1626716320000|2021-07-19 17:38:40|6641.5|6638.7|6641.5|6638.7|6645.5|6642.7|6639.5|6636.7|341
1626716330000|2021-07-19 17:38:50|6641|6638.2|6640.5|6637.7|6641.5|6638.7|6639.5|6636.7|40
1626716340000|2021-07-19 17:39:00|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|6640.5|6637.7|43
1626716350000|2021-07-19 17:39:10|6640.5|6637.7|6635.5|6632.7|6640.5|6637.7|6635.5|6632.7|114
1626716360000|2021-07-19 17:39:20|6636|6633.2|6636.5|6633.7|6638.5|6635.7|6635.5|6632.7|68
1626716370000|2021-07-19 17:39:30|6637.5|6634.7|6636.5|6633.7|6638.5|6635.7|6636.5|6633.7|45
1626716380000|2021-07-19 17:39:40|6637.5|6634.7|6638.5|6635.7|6638.5|6635.7|6636.5|6633.7|72
1626716390000|2021-07-19 17:39:50|6637.5|6634.7|6635.5|6632.7|6637.5|6634.7|6635|6632.2|69
1626716400000|2021-07-19 17:40:00|6636.5|6633.7|6636.5|6633.7|6639.5|6636.7|6636.5|6633.7|108
1626716410000|2021-07-19 17:40:10|6635.5|6632.7|6636.5|6633.7|6636.5|6633.7|6635.5|6632.7|28
1626716420000|2021-07-19 17:40:20|6637|6634.2|6637|6634.2|6638.5|6635.7|6636.5|6633.7|49
1626716430000|2021-07-19 17:40:30|6637.5|6634.7|6635.5|6632.7|6637.5|6634.7|6635.5|6632.7|60
1626716440000|2021-07-19 17:40:40|6634.5|6631.7|6634.5|6631.7|6635.5|6632.7|6634.5|6631.7|47
1626716450000|2021-07-19 17:40:50|6633.5|6630.7|6634.5|6631.7|6634.5|6631.7|6633|6630.2|29
1626716460000|2021-07-19 17:41:00|6635.5|6632.7|6637.5|6634.7|6639|6636.2|6635.5|6632.7|105
1626716470000|2021-07-19 17:41:10|6638.5|6635.7|6637.5|6634.7|6638.5|6635.7|6635.5|6632.7|68
1626716480000|2021-07-19 17:41:20|6637|6634.2|6637.5|6634.7|6637.5|6634.7|6636.5|6633.7|27
1626716490000|2021-07-19 17:41:30|6638.5|6635.7|6638.5|6635.7|6641.5|6638.7|6638.5|6635.7|81
1626716500000|2021-07-19 17:41:40|6639|6636.2|6643.5|6640.7|6643.5|6640.7|6638.5|6635.7|101
1626716510000|2021-07-19 17:41:50|6642.5|6639.7|6644.5|6641.7|6644.5|6641.7|6641.5|6638.7|77
1626716520000|2021-07-19 17:42:00|6645.5|6642.7|6646.5|6643.7|6649|6646.2|6645|6642.2|202
1626716530000|2021-07-19 17:42:10|6647|6644.2|6641.5|6638.7|6647.5|6644.7|6641.5|6638.7|91
1626716540000|2021-07-19 17:42:20|6641|6638.2|6642.5|6639.7|6642.5|6639.7|6639.5|6636.7|99
1626716550000|2021-07-19 17:42:30|6641.5|6638.7|6639.5|6636.7|6642.5|6639.7|6637.5|6634.7|254
1626716560000|2021-07-19 17:42:40|6638.5|6635.7|6639.5|6636.7|6639.5|6636.7|6637.5|6634.7|56
1626716570000|2021-07-19 17:42:50|6640.5|6637.7|6639.5|6636.7|6641.5|6638.7|6639.5|6636.7|67
1626716580000|2021-07-19 17:43:00|6638.5|6635.7|6636.5|6633.7|6638.5|6635.7|6635.5|6632.7|81
1626716590000|2021-07-19 17:43:10|6637|6634.2|6636.5|6633.7|6639|6636.2|6636.5|6633.7|326
1626716600000|2021-07-19 17:43:20|6636|6633.2|6634.5|6631.7|6636|6633.2|6633.5|6630.7|98
1626716610000|2021-07-19 17:43:30|6634|6631.2|6631.5|6628.7|6634.5|6631.7|6630.5|6627.7|63
1626716620000|2021-07-19 17:43:40|6631|6628.2|6627.5|6624.7|6631|6628.2|6627.5|6624.7|198
1626716630000|2021-07-19 17:43:50|6627|6624.2|6627.5|6624.7|6629.5|6626.7|6626.5|6623.7|100
1626716640000|2021-07-19 17:44:00|6627|6624.2|6628|6625.2|6628.5|6625.7|6626.5|6623.7|77
1626716650000|2021-07-19 17:44:10|6627.5|6624.7|6629.5|6626.7|6631.5|6628.7|6627.5|6624.7|82
1626716660000|2021-07-19 17:44:20|6629|6626.2|6628|6625.2|6629.5|6626.7|6627.5|6624.7|45
1626716670000|2021-07-19 17:44:30|6628.5|6625.7|6626.5|6623.7|6628.5|6625.7|6625|6622.2|57
1626716680000|2021-07-19 17:44:40|6625.5|6622.7|6626.5|6623.7|6628.5|6625.7|6625.5|6622.7|41
1626716690000|2021-07-19 17:44:50|6625.5|6622.7|6625|6622.2|6625.5|6622.7|6624.5|6621.7|19
1626716700000|2021-07-19 17:45:00|6598.3|6595.5|6598.8|6596|6601.3|6598.5|6598.3|6595.5|65
1626716710000|2021-07-19 17:45:10|6599.1|6596.3|6599.3|6596.5|6602.3|6599.5|6598.6|6595.8|153
1626716720000|2021-07-19 17:45:20|6600.1|6597.3|6600.3|6597.5|6602.1|6599.3|6599.1|6596.3|169
1626716730000|2021-07-19 17:45:30|6600.1|6597.3|6599.6|6596.8|6600.6|6597.8|6599.1|6596.3|44
1626716740000|2021-07-19 17:45:40|6600.1|6597.3|6599.1|6596.3|6601.6|6598.8|6598.6|6595.8|41
1626716750000|2021-07-19 17:45:50|6599.3|6596.5|6599.3|6596.5|6600.3|6597.5|6599.1|6596.3|59
1626716760000|2021-07-19 17:46:00|6599.6|6596.8|6599.3|6596.5|6599.9|6597.1|6599.3|6596.5|14
1626716770000|2021-07-19 17:46:10|6599.6|6596.8|6603.3|6600.5|6603.3|6600.5|6599.6|6596.8|109
1626716780000|2021-07-19 17:46:20|6603.1|6600.3|6599.3|6596.5|6603.1|6600.3|6599.3|6596.5|43
1626716790000|2021-07-19 17:46:30|6599.6|6596.8|6601.6|6598.8|6601.6|6598.8|6598.3|6595.5|59
1626716800000|2021-07-19 17:46:40|6602.1|6599.3|6602.3|6599.5|6603.1|6600.3|6600.8|6598|98
1626716810000|2021-07-19 17:46:50|6602.6|6599.8|6601.1|6598.3|6604.3|6601.5|6600.3|6597.5|70
1626716820000|2021-07-19 17:47:00|6600.9|6598.1|6603.3|6600.5|6603.3|6600.5|6600.3|6597.5|80
1626716830000|2021-07-19 17:47:10|6604.3|6601.5|6606.3|6603.5|6607.6|6604.8|6604.3|6601.5|262
1626716840000|2021-07-19 17:47:20|6605.8|6603|6607.1|6604.3|6609.1|6606.3|6605.8|6603|59
1626716850000|2021-07-19 17:47:30|6607.3|6604.5|6605.6|6602.8|6607.3|6604.5|6605.3|6602.5|64
1626716860000|2021-07-19 17:47:40|6605.9|6603.1|6605.1|6602.3|6606.1|6603.3|6603.3|6600.5|48
1626716870000|2021-07-19 17:47:50|6605.3|6602.5|6605.1|6602.3|6606.8|6604|6604.6|6601.8|33
1626716880000|2021-07-19 17:48:00|6604.3|6601.5|6602.6|6599.8|6605.3|6602.5|6602.1|6599.3|42
1626716890000|2021-07-19 17:48:10|6602.8|6600|6601.8|6599|6603.1|6600.3|6601.3|6598.5|82
1626716900000|2021-07-19 17:48:20|6602.3|6599.5|6602.8|6600|6603.1|6600.3|6602.3|6599.5|36
1626716910000|2021-07-19 17:48:30|6602.6|6599.8|6603.3|6600.5|6605.3|6602.5|6602.3|6599.5|398
1626716920000|2021-07-19 17:48:40|6603.1|6600.3|6605.3|6602.5|6605.3|6602.5|6601.3|6598.5|80
1626716930000|2021-07-19 17:48:50|6605.9|6603.1|6603.3|6600.5|6606.9|6604.1|6603.3|6600.5|30
1626716940000|2021-07-19 17:49:00|6603.6|6600.8|6604.3|6601.5|6605.3|6602.5|6603.3|6600.5|58
1626716950000|2021-07-19 17:49:10|6604.1|6601.3|6601.3|6598.5|6604.3|6601.5|6601.3|6598.5|64
1626716960000|2021-07-19 17:49:20|6601.6|6598.8|6604.3|6601.5|6604.6|6601.8|6601.6|6598.8|39
1626716970000|2021-07-19 17:49:30|6604.1|6601.3|6605.1|6602.3|6605.3|6602.5|6603.8|6601|48
1626716980000|2021-07-19 17:49:40|6605.3|6602.5|6601.6|6598.8|6605.3|6602.5|6600.3|6597.5|166
1626716990000|2021-07-19 17:49:50|6601.3|6598.5|6600.3|6597.5|6601.6|6598.8|6600.3|6597.5|68
1626717000000|2021-07-19 17:50:00|6600.6|6597.8|6600.8|6598|6602.6|6599.8|6599.6|6596.8|127
1626717010000|2021-07-19 17:50:10|6601.3|6598.5|6599.3|6596.5|6601.3|6598.5|6599.3|6596.5|57
1626717020000|2021-07-19 17:50:20|6599.8|6597|6598.3|6595.5|6599.8|6597|6598.1|6595.3|125
1626717030000|2021-07-19 17:50:30|6598.1|6595.3|6598.1|6595.3|6598.3|6595.5|6594.6|6591.8|146
1626717040000|2021-07-19 17:50:40|6597.6|6594.8|6597.8|6595|6599.8|6597|6597.3|6594.5|116
1626717050000|2021-07-19 17:50:50|6597.3|6594.5|6594.1|6591.3|6597.3|6594.5|6593.3|6590.5|100
1626717060000|2021-07-19 17:51:00|6594.3|6591.5|6592.3|6589.5|6595.3|6592.5|6591.6|6588.8|94
1626717070000|2021-07-19 17:51:10|6592.6|6589.8|6596.1|6593.3|6596.3|6593.5|6592.6|6589.8|50
1626717080000|2021-07-19 17:51:20|6595.6|6592.8|6596.3|6593.5|6597.1|6594.3|6595.6|6592.8|31
1626717090000|2021-07-19 17:51:30|6596.6|6593.8|6595.3|6592.5|6597.3|6594.5|6594.6|6591.8|57
1626717100000|2021-07-19 17:51:40|6595.6|6592.8|6596.3|6593.5|6597.3|6594.5|6595.6|6592.8|78
1626717110000|2021-07-19 17:51:50|6596.1|6593.3|6595.3|6592.5|6596.1|6593.3|6594.6|6591.8|35
1626717120000|2021-07-19 17:52:00|6594.6|6591.8|6593.6|6590.8|6594.6|6591.8|6591.6|6588.8|88
1626717130000|2021-07-19 17:52:10|6593.3|6590.5|6591.1|6588.3|6593.6|6590.8|6590.6|6587.8|189
1626717140000|2021-07-19 17:52:20|6591.3|6588.5|6588.6|6585.8|6592.3|6589.5|6586.1|6583.3|159
1626717150000|2021-07-19 17:52:30|6588.8|6586|6586.8|6584|6589.3|6586.5|6586.6|6583.8|63
1626717160000|2021-07-19 17:52:40|6587.1|6584.3|6587.6|6584.8|6588.6|6585.8|6585.6|6582.8|161
1626717170000|2021-07-19 17:52:50|6586.6|6583.8|6586.8|6584|6588.8|6586|6585.6|6582.8|181
1626717180000|2021-07-19 17:53:00|6587.6|6584.8|6586.6|6583.8|6587.6|6584.8|6586.1|6583.3|77
1626717190000|2021-07-19 17:53:10|6586.1|6583.3|6584.8|6582|6586.1|6583.3|6583.1|6580.3|120
1626717200000|2021-07-19 17:53:20|6584.6|6581.8|6582.6|6579.8|6585.6|6582.8|6582.6|6579.8|125
1626717210000|2021-07-19 17:53:30|6582.8|6580|6582.8|6580|6584.6|6581.8|6582.6|6579.8|79
1626717220000|2021-07-19 17:53:40|6582.6|6579.8|6584.6|6581.8|6585.6|6582.8|6582.6|6579.8|69
1626717230000|2021-07-19 17:53:50|6584.8|6582|6587.6|6584.8|6589.6|6586.8|6584.8|6582|126
1626717240000|2021-07-19 17:54:00|6587.8|6585|6589.6|6586.8|6589.6|6586.8|6586.6|6583.8|152
1626717250000|2021-07-19 17:54:10|6590.6|6587.8|6590.1|6587.3|6592.1|6589.3|6589.6|6586.8|130
1626717260000|2021-07-19 17:54:20|6590.3|6587.5|6591.6|6588.8|6591.6|6588.8|6590.3|6587.5|35
1626717270000|2021-07-19 17:54:30|6591.3|6588.5|6591.8|6589|6592.1|6589.3|6590.6|6587.8|36
1626717280000|2021-07-19 17:54:40|6591.6|6588.8|6592.6|6589.8|6592.6|6589.8|6590.3|6587.5|116
1626717290000|2021-07-19 17:54:50|6592.1|6589.3|6591.3|6588.5|6592.1|6589.3|6589.6|6586.8|75
1626717300000|2021-07-19 17:55:00|6591.6|6588.8|6589.8|6587|6592.8|6590|6589.6|6586.8|91
1626717310000|2021-07-19 17:55:10|6590.1|6587.3|6596.3|6593.5|6596.3|6593.5|6590.1|6587.3|210
1626717320000|2021-07-19 17:55:20|6597.1|6594.3|6598.6|6595.8|6599.3|6596.5|6596.6|6593.8|141
1626717330000|2021-07-19 17:55:30|6598.3|6595.5|6596.3|6593.5|6598.3|6595.5|6596.1|6593.3|87
1626717340000|2021-07-19 17:55:40|6595.6|6592.8|6598.3|6595.5|6599.3|6596.5|6595.3|6592.5|116
1626717350000|2021-07-19 17:55:50|6598.6|6595.8|6597.3|6594.5|6599.1|6596.3|6596.6|6593.8|53
1626717360000|2021-07-19 17:56:00|6597.6|6594.8|6598.6|6595.8|6600.1|6597.3|6597.3|6594.5|157
1626717370000|2021-07-19 17:56:10|6599.1|6596.3|6601.3|6598.5|6601.3|6598.5|6598.8|6596|193
1626717380000|2021-07-19 17:56:20|6600.8|6598|6601.8|6599|6601.8|6599|6600.3|6597.5|77
1626717390000|2021-07-19 17:56:30|6601.6|6598.8|6604.3|6601.5|6605.6|6602.8|6601.6|6598.8|106
1626717400000|2021-07-19 17:56:40|6603.8|6601|6603.3|6600.5|6603.8|6601|6602.6|6599.8|47
1626717410000|2021-07-19 17:56:50|6602.8|6600|6603.1|6600.3|6605.3|6602.5|6602.1|6599.3|48
1626717420000|2021-07-19 17:57:00|6603.3|6600.5|6604.8|6602|6604.8|6602|6602.3|6599.5|67
1626717430000|2021-07-19 17:57:10|6604.6|6601.8|6601.3|6598.5|6605.6|6602.8|6601.3|6598.5|74
1626717440000|2021-07-19 17:57:20|6600.8|6598|6603.6|6600.8|6603.6|6600.8|6600.3|6597.5|48
1626717450000|2021-07-19 17:57:30|6603.3|6600.5|6603.3|6600.5|6604.6|6601.8|6603.3|6600.5|61
1626717460000|2021-07-19 17:57:40|6602.6|6599.8|6604.1|6601.3|6604.1|6601.3|6602.6|6599.8|19
1626717470000|2021-07-19 17:57:50|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6602.6|6599.8|48
1626717480000|2021-07-19 17:58:00|6603.8|6601|6599.3|6596.5|6603.8|6601|6598.3|6595.5|156
1626717490000|2021-07-19 17:58:10|6598.3|6595.5|6598.6|6595.8|6599.3|6596.5|6598.1|6595.3|41
1626717500000|2021-07-19 17:58:20|6598.8|6596|6599.3|6596.5|6599.6|6596.8|6598.3|6595.5|33
1626717510000|2021-07-19 17:58:30|6598.8|6596|6600.3|6597.5|6600.3|6597.5|6598.6|6595.8|33
1626717520000|2021-07-19 17:58:40|6601.1|6598.3|6597.3|6594.5|6601.3|6598.5|6597.3|6594.5|101
1626717530000|2021-07-19 17:58:50|6596.8|6594|6596.3|6593.5|6596.8|6594|6595.6|6592.8|79
1626717540000|2021-07-19 17:59:00|6595.8|6593|6594.3|6591.5|6596.3|6593.5|6591.6|6588.8|202
1626717550000|2021-07-19 17:59:10|6594.8|6592|6594.1|6591.3|6595.8|6593|6594.1|6591.3|109
1626717560000|2021-07-19 17:59:20|6594.3|6591.5|6595.3|6592.5|6596.6|6593.8|6594.1|6591.3|30
1626717570000|2021-07-19 17:59:30|6596.1|6593.3|6594.3|6591.5|6596.3|6593.5|6594.3|6591.5|31
1626717580000|2021-07-19 17:59:40|6594.8|6592|6596.3|6593.5|6596.6|6593.8|6594.8|6592|85
1626717590000|2021-07-19 17:59:50|6596.8|6594|6598.3|6595.5|6599.6|6596.8|6596.3|6593.5|97
1626717600000|2021-07-19 18:00:00|6624.4|6621.6|6628.4|6625.6|6628.4|6625.6|6623.5|6620.7|206
1626717610000|2021-07-19 18:00:10|6627.9|6625.1|6628.5|6625.7|6628.5|6625.7|6626.5|6623.7|120
1626717620000|2021-07-19 18:00:20|6628.4|6625.6|6629.4|6626.6|6629.5|6626.7|6627.5|6624.7|51
1626717630000|2021-07-19 18:00:30|6628.4|6625.6|6623.5|6620.7|6628.5|6625.7|6622.5|6619.7|193
1626717640000|2021-07-19 18:00:40|6624|6621.2|6625.5|6622.7|6626.5|6623.7|6624|6621.2|48
1626717650000|2021-07-19 18:00:50|6624.5|6621.7|6625.5|6622.7|6625.5|6622.7|6624.5|6621.7|18
1626717660000|2021-07-19 18:01:00|6624.5|6621.7|6626.5|6623.7|6627.5|6624.7|6624|6621.2|145
1626717670000|2021-07-19 18:01:10|6627.5|6624.7|6629.5|6626.7|6629.5|6626.7|6623.5|6620.7|174
1626717680000|2021-07-19 18:01:20|6628.5|6625.7|6627.5|6624.7|6628.5|6625.7|6625.5|6622.7|57
1626717690000|2021-07-19 18:01:30|6626.5|6623.7|6634.5|6631.7|6635.4|6632.6|6626.5|6623.7|181
1626717700000|2021-07-19 18:01:40|6634.9|6632.1|6638.5|6635.7|6639.5|6636.7|6634.5|6631.7|166
1626717710000|2021-07-19 18:01:50|6638.4|6635.6|6640.5|6637.7|6641|6638.2|6637.4|6634.6|101
1626717720000|2021-07-19 18:02:00|6641.4|6638.6|6639.5|6636.7|6642.5|6639.7|6639.4|6636.6|230
1626717730000|2021-07-19 18:02:10|6639.4|6636.6|6642.5|6639.7|6642.5|6639.7|6639.4|6636.6|103
1626717740000|2021-07-19 18:02:20|6643.4|6640.6|6645.5|6642.7|6645.5|6642.7|6641.5|6638.7|142
1626717750000|2021-07-19 18:02:30|6645.4|6642.6|6642.5|6639.7|6645.5|6642.7|6642.5|6639.7|101
1626717760000|2021-07-19 18:02:40|6643.4|6640.6|6643.5|6640.7|6644.5|6641.7|6641.5|6638.7|109
1626717770000|2021-07-19 18:02:50|6643|6640.2|6646.4|6643.6|6646.4|6643.6|6641.5|6638.7|162
1626717780000|2021-07-19 18:03:00|6646.5|6643.7|6646|6643.2|6647.5|6644.7|6643.5|6640.7|177
1626717790000|2021-07-19 18:03:10|6645.5|6642.7|6640.5|6637.7|6645.5|6642.7|6636.5|6633.7|257
1626717800000|2021-07-19 18:03:20|6640.9|6638.1|6636|6633.2|6640.9|6638.1|6635.5|6632.7|137
1626717810000|2021-07-19 18:03:30|6635.9|6633.1|6635.5|6632.7|6637.5|6634.7|6634.5|6631.7|283
1626717820000|2021-07-19 18:03:40|6635.4|6632.6|6635.5|6632.7|6635.5|6632.7|6632.5|6629.7|63
1626717830000|2021-07-19 18:03:50|6634.5|6631.7|6634.5|6631.7|6638|6635.2|6634.5|6631.7|104
1626717840000|2021-07-19 18:04:00|6634.9|6632.1|6632.5|6629.7|6634.9|6632.1|6632.5|6629.7|89
1626717850000|2021-07-19 18:04:10|6633.4|6630.6|6628.5|6625.7|6633.4|6630.6|6627.4|6624.6|144
1626717860000|2021-07-19 18:04:20|6628.4|6625.6|6630.5|6627.7|6631.9|6629.1|6628.4|6625.6|49
1626717870000|2021-07-19 18:04:30|6630.4|6627.6|6629.9|6627.1|6631.4|6628.6|6629.4|6626.6|49
1626717880000|2021-07-19 18:04:40|6630.4|6627.6|6628.5|6625.7|6630.4|6627.6|6628.4|6625.6|35
1626717890000|2021-07-19 18:04:50|6628.4|6625.6|6630.5|6627.7|6630.5|6627.7|6628.4|6625.6|50
1626717900000|2021-07-19 18:05:00|6629.5|6626.7|6631.5|6628.7|6634.4|6631.6|6627.9|6625.1|210
1626717910000|2021-07-19 18:05:10|6631.9|6629.1|6632.5|6629.7|6632.5|6629.7|6630.5|6627.7|105
1626717920000|2021-07-19 18:05:20|6631.5|6628.7|6629.9|6627.1|6632.5|6629.7|6629.5|6626.7|74
1626717930000|2021-07-19 18:05:30|6630.4|6627.6|6627.5|6624.7|6630.4|6627.6|6626.5|6623.7|74
1626717940000|2021-07-19 18:05:40|6627.9|6625.1|6626.5|6623.7|6628.4|6625.6|6624.5|6621.7|142
1626717950000|2021-07-19 18:05:50|6627.9|6625.1|6625.5|6622.7|6628.5|6625.7|6624.5|6621.7|49
1626717960000|2021-07-19 18:06:00|6625.9|6623.1|6626.5|6623.7|6626.5|6623.7|6625.5|6622.7|83
1626717970000|2021-07-19 18:06:10|6627.4|6624.6|6626.5|6623.7|6627.5|6624.7|6626|6623.2|60
1626717980000|2021-07-19 18:06:20|6626.9|6624.1|6623.5|6620.7|6626.9|6624.1|6623|6620.2|36
1626717990000|2021-07-19 18:06:30|6622.5|6619.7|6626.4|6623.6|6626.5|6623.7|6622.5|6619.7|118
1626718000000|2021-07-19 18:06:40|6625.5|6622.7|6626.5|6623.7|6627.4|6624.6|6625.5|6622.7|62
1626718010000|2021-07-19 18:06:50|6627.4|6624.6|6626.5|6623.7|6627.9|6625.1|6626.4|6623.6|51
1626718020000|2021-07-19 18:07:00|6625.5|6622.7|6627.5|6624.7|6629.5|6626.7|6625.4|6622.6|49
1626718030000|2021-07-19 18:07:10|6628.4|6625.6|6628.5|6625.7|6629.4|6626.6|6626.5|6623.7|83
1626718040000|2021-07-19 18:07:20|6628.4|6625.6|6625.5|6622.7|6628.5|6625.7|6625.5|6622.7|54
1626718050000|2021-07-19 18:07:30|6625.9|6623.1|6627.4|6624.6|6627.4|6624.6|6625.5|6622.7|84
1626718060000|2021-07-19 18:07:40|6626.5|6623.7|6627.5|6624.7|6629.5|6626.7|6626.5|6623.7|75
1626718070000|2021-07-19 18:07:50|6626.5|6623.7|6624.5|6621.7|6626.5|6623.7|6623.5|6620.7|91
1626718080000|2021-07-19 18:08:00|6624.4|6621.6|6624.5|6621.7|6624.5|6621.7|6622.5|6619.7|73
1626718090000|2021-07-19 18:08:10|6624|6621.2|6626.4|6623.6|6627.5|6624.7|6623.5|6620.7|82
1626718100000|2021-07-19 18:08:20|6626.5|6623.7|6626.4|6623.6|6626.5|6623.7|6624.5|6621.7|51
1626718110000|2021-07-19 18:08:30|6626|6623.2|6622.4|6619.6|6626.4|6623.6|6622.4|6619.6|37
1626718120000|2021-07-19 18:08:40|6622.5|6619.7|6622.5|6619.7|6624.5|6621.7|6621.9|6619.1|63
1626718130000|2021-07-19 18:08:50|6622.9|6620.1|6618.5|6615.7|6623.5|6620.7|6616.5|6613.7|125
1626718140000|2021-07-19 18:09:00|6617.5|6614.7|6619.5|6616.7|6621.4|6618.6|6614.5|6611.7|116
1626718150000|2021-07-19 18:09:10|6620.4|6617.6|6618.5|6615.7|6620.4|6617.6|6617.5|6614.7|90
1626718160000|2021-07-19 18:09:20|6619|6616.2|6618.5|6615.7|6621.4|6618.6|6618.5|6615.7|117
1626718170000|2021-07-19 18:09:30|6618.4|6615.6|6615.4|6612.6|6619.4|6616.6|6615.4|6612.6|57
1626718180000|2021-07-19 18:09:40|6614.5|6611.7|6613.4|6610.6|6615.4|6612.6|6612.4|6609.6|97
1626718190000|2021-07-19 18:09:50|6612.5|6609.7|6607.5|6604.7|6612.5|6609.7|6604.4|6601.6|607
1626718200000|2021-07-19 18:10:00|6608.4|6605.6|6607.4|6604.6|6610.4|6607.6|6605.4|6602.6|281
1626718210000|2021-07-19 18:10:10|6608.4|6605.6|6594.4|6591.6|6608.4|6605.6|6594.4|6591.6|261
1626718220000|2021-07-19 18:10:20|6594.9|6592.1|6594|6591.2|6597.4|6594.6|6593|6590.2|379
1626718230000|2021-07-19 18:10:30|6594.4|6591.6|6596.9|6594.1|6599.4|6596.6|6594|6591.2|227
1626718240000|2021-07-19 18:10:40|6597.4|6594.6|6596.5|6593.7|6598.4|6595.6|6596.4|6593.6|376
1626718250000|2021-07-19 18:10:50|6596.9|6594.1|6596.4|6593.6|6597.5|6594.7|6593.4|6590.6|231
1626718260000|2021-07-19 18:11:00|6595.5|6592.7|6596.4|6593.6|6597.4|6594.6|6593.4|6590.6|243
1626718270000|2021-07-19 18:11:10|6594.5|6591.7|6596.5|6593.7|6596.5|6593.7|6592.5|6589.7|210
1626718280000|2021-07-19 18:11:20|6597.4|6594.6|6600.4|6597.6|6601.5|6598.7|6597.4|6594.6|146
1626718290000|2021-07-19 18:11:30|6600.9|6598.1|6601.4|6598.6|6602.4|6599.6|6599.4|6596.6|64
1626718300000|2021-07-19 18:11:40|6602.4|6599.6|6600.4|6597.6|6604.4|6601.6|6600.4|6597.6|108
1626718310000|2021-07-19 18:11:50|6600.9|6598.1|6600.4|6597.6|6602.4|6599.6|6598.4|6595.6|99
1626718320000|2021-07-19 18:12:00|6599.5|6596.7|6595.5|6592.7|6600.4|6597.6|6594.4|6591.6|160
1626718330000|2021-07-19 18:12:10|6595.4|6592.6|6594|6591.2|6596.4|6593.6|6592.9|6590.1|70
1626718340000|2021-07-19 18:12:20|6593.9|6591.1|6595.4|6592.6|6596.4|6593.6|6593.9|6591.1|100
1626718350000|2021-07-19 18:12:30|6594.9|6592.1|6596.4|6593.6|6596.4|6593.6|6593.4|6590.6|34
1626718360000|2021-07-19 18:12:40|6597.4|6594.6|6599.4|6596.6|6600.4|6597.6|6596.4|6593.6|88
1626718370000|2021-07-19 18:12:50|6598.9|6596.1|6599.4|6596.6|6600.4|6597.6|6598.4|6595.6|85
1626718380000|2021-07-19 18:13:00|6600.4|6597.6|6605.4|6602.6|6605.4|6602.6|6600.4|6597.6|151
1626718390000|2021-07-19 18:13:10|6604.5|6601.7|6604.4|6601.6|6605.4|6602.6|6602.4|6599.6|137
1626718400000|2021-07-19 18:13:20|6605.4|6602.6|6603.4|6600.6|6605.4|6602.6|6602.4|6599.6|99
1626718410000|2021-07-19 18:13:30|6603.9|6601.1|6609.9|6607.1|6610.4|6607.6|6603.9|6601.1|121
1626718420000|2021-07-19 18:13:40|6610.4|6607.6|6609.4|6606.6|6610.4|6607.6|6608.4|6605.6|124
1626718430000|2021-07-19 18:13:50|6608.4|6605.6|6608.4|6605.6|6610.4|6607.6|6607.9|6605.1|80
1626718440000|2021-07-19 18:14:00|6607.4|6604.6|6612.4|6609.6|6612.4|6609.6|6607.4|6604.6|421
1626718450000|2021-07-19 18:14:10|6611.5|6608.7|6610.4|6607.6|6612.4|6609.6|6609.4|6606.6|28
1626718460000|2021-07-19 18:14:20|6609.5|6606.7|6611.4|6608.6|6612.9|6610.1|6609.5|6606.7|104
1626718470000|2021-07-19 18:14:30|6610.9|6608.1|6612.4|6609.6|6612.4|6609.6|6610.9|6608.1|39
1626718480000|2021-07-19 18:14:40|6612.9|6610.1|6610.5|6607.7|6614.4|6611.6|6608.5|6605.7|488
1626718490000|2021-07-19 18:14:50|6610.4|6607.6|6619.4|6616.6|6619.4|6616.6|6610.4|6607.6|133
1626718500000|2021-07-19 18:15:00|6619.5|6616.7|6616.4|6613.6|6619.5|6616.7|6614.4|6611.6|222
1626718510000|2021-07-19 18:15:10|6617.4|6614.6|6614.5|6611.7|6617.4|6614.6|6613.4|6610.6|133
1626718520000|2021-07-19 18:15:20|6614.4|6611.6|6612.5|6609.7|6614.5|6611.7|6611.4|6608.6|315
1626718530000|2021-07-19 18:15:30|6613.4|6610.6|6617.4|6614.6|6617.4|6614.6|6611.5|6608.7|411
1626718540000|2021-07-19 18:15:40|6616.5|6613.7|6616|6613.2|6619.4|6616.6|6616|6613.2|86
1626718550000|2021-07-19 18:15:50|6616.4|6613.6|6618.4|6615.6|6618.4|6615.6|6615.4|6612.6|45
1626718560000|2021-07-19 18:16:00|6619.4|6616.6|6617.4|6614.6|6619.4|6616.6|6615.4|6612.6|183
1626718570000|2021-07-19 18:16:10|6618.4|6615.6|6622.4|6619.6|6623.4|6620.6|6618.4|6615.6|72
1626718580000|2021-07-19 18:16:20|6622.5|6619.7|6623.4|6620.6|6623.4|6620.6|6622.4|6619.6|53
1626718590000|2021-07-19 18:16:30|6624.4|6621.6|6626.4|6623.6|6626.4|6623.6|6622.4|6619.6|113
1626718600000|2021-07-19 18:16:40|6625.5|6622.7|6627.4|6624.6|6627.4|6624.6|6625.4|6622.6|71
1626718610000|2021-07-19 18:16:50|6628.4|6625.6|6630.4|6627.6|6631.4|6628.6|6627.9|6625.1|159
1626718620000|2021-07-19 18:17:00|6630.9|6628.1|6631.4|6628.6|6633.4|6630.6|6630.4|6627.6|289
1626718630000|2021-07-19 18:17:10|6629.5|6626.7|6630.4|6627.6|6631.4|6628.6|6629.4|6626.6|117
1626718640000|2021-07-19 18:17:20|6631.4|6628.6|6628.4|6625.6|6631.4|6628.6|6628.4|6625.6|63
1626718650000|2021-07-19 18:17:30|6628.9|6626.1|6628.4|6625.6|6629.4|6626.6|6627.4|6624.6|128
1626718660000|2021-07-19 18:17:40|6627.4|6624.6|6629.4|6626.6|6630.4|6627.6|6626.4|6623.6|273
1626718670000|2021-07-19 18:17:50|6629.5|6626.7|6628.4|6625.6|6630.4|6627.6|6626.4|6623.6|95
1626718680000|2021-07-19 18:18:00|6627.9|6625.1|6635.4|6632.6|6636.4|6633.6|6627.4|6624.6|269
1626718690000|2021-07-19 18:18:10|6634.4|6631.6|6634.4|6631.6|6635.4|6632.6|6633.4|6630.6|197
1626718700000|2021-07-19 18:18:20|6634.9|6632.1|6636.4|6633.6|6636.9|6634.1|6634.4|6631.6|80
1626718710000|2021-07-19 18:18:30|6635.4|6632.6|6634.4|6631.6|6637.4|6634.6|6633.4|6630.6|91
1626718720000|2021-07-19 18:18:40|6634.9|6632.1|6640.4|6637.6|6641.4|6638.6|6634.9|6632.1|171
1626718730000|2021-07-19 18:18:50|6639.9|6637.1|6635.4|6632.6|6640.4|6637.6|6634.9|6632.1|202
1626718740000|2021-07-19 18:19:00|6635.9|6633.1|6633.4|6630.6|6638.4|6635.6|6632.4|6629.6|203
1626718750000|2021-07-19 18:19:10|6633.9|6631.1|6635.4|6632.6|6635.9|6633.1|6633.4|6630.6|76
1626718760000|2021-07-19 18:19:20|6634.4|6631.6|6633.4|6630.6|6635.4|6632.6|6633.4|6630.6|86
1626718770000|2021-07-19 18:19:30|6634.4|6631.6|6634.4|6631.6|6635.4|6632.6|6633.4|6630.6|115
1626718780000|2021-07-19 18:19:40|6635.4|6632.6|6635.4|6632.6|6635.4|6632.6|6633.4|6630.6|99
1626718790000|2021-07-19 18:19:50|6635.9|6633.1|6639.4|6636.6|6639.4|6636.6|6635.9|6633.1|123
1626718800000|2021-07-19 18:20:00|6640.4|6637.6|6637.4|6634.6|6641.4|6638.6|6637.4|6634.6|197
1626718810000|2021-07-19 18:20:10|6638.4|6635.6|6640.4|6637.6|6640.4|6637.6|6637.4|6634.6|132
1626718820000|2021-07-19 18:20:20|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6637.9|6635.1|235
1626718830000|2021-07-19 18:20:30|6638.4|6635.6|6638.4|6635.6|6640.4|6637.6|6636.4|6633.6|105
1626718840000|2021-07-19 18:20:40|6637.9|6635.1|6637.4|6634.6|6640.4|6637.6|6637.4|6634.6|78
1626718850000|2021-07-19 18:20:50|6637.9|6635.1|6637.4|6634.6|6638.4|6635.6|6636.4|6633.6|80
1626718860000|2021-07-19 18:21:00|6636.4|6633.6|6637.4|6634.6|6638.4|6635.6|6633.4|6630.6|231
1626718870000|2021-07-19 18:21:10|6638.4|6635.6|6639.4|6636.6|6639.4|6636.6|6637.4|6634.6|75
1626718880000|2021-07-19 18:21:20|6641.4|6638.6|6641.4|6638.6|6642.9|6640.1|6640.4|6637.6|182
1626718890000|2021-07-19 18:21:30|6641.9|6639.1|6640.4|6637.6|6641.9|6639.1|6639.4|6636.6|63
1626718900000|2021-07-19 18:21:40|6641.4|6638.6|6637.4|6634.6|6641.4|6638.6|6637.4|6634.6|65
1626718910000|2021-07-19 18:21:50|6636.4|6633.6|6635.4|6632.6|6637.4|6634.6|6635.4|6632.6|79
1626718920000|2021-07-19 18:22:00|6636.4|6633.6|6634.4|6631.6|6636.4|6633.6|6633.4|6630.6|95
1626718930000|2021-07-19 18:22:10|6633.4|6630.6|6634.4|6631.6|6634.4|6631.6|6632.4|6629.6|217
1626718940000|2021-07-19 18:22:20|6633.4|6630.6|6627.4|6624.6|6633.4|6630.6|6626.4|6623.6|392
1626718950000|2021-07-19 18:22:30|6626.4|6623.6|6629.4|6626.6|6630.4|6627.6|6626.4|6623.6|106
1626718960000|2021-07-19 18:22:40|6628.9|6626.1|6624.4|6621.6|6628.9|6626.1|6622.4|6619.6|177
1626718970000|2021-07-19 18:22:50|6625.4|6622.6|6624.4|6621.6|6626.4|6623.6|6622.4|6619.6|124
1626718980000|2021-07-19 18:23:00|6623.4|6620.6|6626.4|6623.6|6627.4|6624.6|6622.4|6619.6|105
1626718990000|2021-07-19 18:23:10|6625.9|6623.1|6624.4|6621.6|6626.4|6623.6|6622.4|6619.6|112
1626719000000|2021-07-19 18:23:20|6623.4|6620.6|6622.4|6619.6|6624.4|6621.6|6622.4|6619.6|147
1626719010000|2021-07-19 18:23:30|6621.4|6618.6|6623.4|6620.6|6624.4|6621.6|6620.4|6617.6|154
1626719020000|2021-07-19 18:23:40|6624.4|6621.6|6627.4|6624.6|6628.4|6625.6|6622.4|6619.6|121
1626719030000|2021-07-19 18:23:50|6626.9|6624.1|6628.4|6625.6|6628.4|6625.6|6625.4|6622.6|86
1626719040000|2021-07-19 18:24:00|6627.4|6624.6|6633.4|6630.6|6636.4|6633.6|6627.4|6624.6|314
1626719050000|2021-07-19 18:24:10|6633.9|6631.1|6633.4|6630.6|6635.4|6632.6|6633.4|6630.6|127
1626719060000|2021-07-19 18:24:20|6632.9|6630.1|6633.4|6630.6|6634.4|6631.6|6629.4|6626.6|126
1626719070000|2021-07-19 18:24:30|6634.4|6631.6|6632.4|6629.6|6634.4|6631.6|6631.4|6628.6|66
1626719080000|2021-07-19 18:24:40|6631.9|6629.1|6634.4|6631.6|6635.4|6632.6|6628.4|6625.6|221
1626719090000|2021-07-19 18:24:50|6633.9|6631.1|6631.4|6628.6|6634.4|6631.6|6630.4|6627.6|83
1626719100000|2021-07-19 18:25:00|6632.4|6629.6|6629.9|6627.1|6636.4|6633.6|6627.4|6624.6|356
1626719110000|2021-07-19 18:25:10|6630.4|6627.6|6628.4|6625.6|6630.9|6628.1|6626.4|6623.6|158
1626719120000|2021-07-19 18:25:20|6628.9|6626.1|6628.4|6625.6|6631.9|6629.1|6627.4|6624.6|326
1626719130000|2021-07-19 18:25:30|6627.4|6624.6|6627.4|6624.6|6630.4|6627.6|6624.4|6621.6|164
1626719140000|2021-07-19 18:25:40|6628.4|6625.6|6629.4|6626.6|6629.4|6626.6|6627.4|6624.6|55
1626719150000|2021-07-19 18:25:50|6630.4|6627.6|6626.4|6623.6|6630.4|6627.6|6625.4|6622.6|356
1626719160000|2021-07-19 18:26:00|6625.4|6622.6|6624.4|6621.6|6628.4|6625.6|6623.5|6620.7|136
1626719170000|2021-07-19 18:26:10|6623.9|6621.1|6627.9|6625.1|6628.4|6625.6|6623.4|6620.6|169
1626719180000|2021-07-19 18:26:20|6627.5|6624.7|6624.4|6621.6|6629.4|6626.6|6624.4|6621.6|132
1626719190000|2021-07-19 18:26:30|6624.9|6622.1|6625.4|6622.6|6628.4|6625.6|6624.4|6621.6|123
1626719200000|2021-07-19 18:26:40|6625.9|6623.1|6623.4|6620.6|6626.4|6623.6|6621.4|6618.6|245
1626719210000|2021-07-19 18:26:50|6624.4|6621.6|6625.4|6622.6|6625.4|6622.6|6623.4|6620.6|163
1626719220000|2021-07-19 18:27:00|6624.9|6622.1|6622.4|6619.6|6626.4|6623.6|6620.4|6617.6|246
1626719230000|2021-07-19 18:27:10|6622.9|6620.1|6621.4|6618.6|6622.9|6620.1|6616.4|6613.6|360
1626719240000|2021-07-19 18:27:20|6621.9|6619.1|6625.4|6622.6|6626.4|6623.6|6621.9|6619.1|192
1626719250000|2021-07-19 18:27:30|6626.4|6623.6|6622.4|6619.6|6627.4|6624.6|6621.4|6618.6|228
1626719260000|2021-07-19 18:27:40|6623.4|6620.6|6625.4|6622.6|6625.4|6622.6|6623.4|6620.6|150
1626719270000|2021-07-19 18:27:50|6624.4|6621.6|6621.4|6618.6|6624.4|6621.6|6620.9|6618.1|295
1626719280000|2021-07-19 18:28:00|6622.4|6619.6|6634.4|6631.6|6634.4|6631.6|6621.1|6617.1|908
1626719290000|2021-07-19 18:28:10|6635.4|6632.6|6634.4|6631.6|6635.4|6632.6|6630.9|6628.1|824
1626719300000|2021-07-19 18:28:20|6635.4|6632.6|6637.4|6634.6|6637.4|6634.6|6634.4|6631.6|673
1626719310000|2021-07-19 18:28:30|6636.4|6633.6|6636.4|6633.6|6638.4|6635.6|6634.4|6631.6|413
1626719320000|2021-07-19 18:28:40|6637.4|6634.6|6637.4|6634.6|6638.4|6635.6|6635.4|6632.6|420
1626719330000|2021-07-19 18:28:50|6637.9|6635.1|6638.4|6635.6|6638.4|6635.6|6636.4|6633.6|625
1626719340000|2021-07-19 18:29:00|6639.4|6636.6|6639.4|6636.6|6640.4|6637.6|6637.4|6634.6|680
1626719350000|2021-07-19 18:29:10|6638.4|6635.6|6638.3|6635.5|6640.4|6637.6|6637.3|6634.5|1057
1626719360000|2021-07-19 18:29:20|6637.8|6635|6634.3|6631.5|6637.8|6635|6634.3|6631.5|745
1626719370000|2021-07-19 18:29:30|6635.3|6632.5|6635.3|6632.5|6636.3|6633.5|6634.3|6631.5|581
1626719380000|2021-07-19 18:29:40|6634.4|6631.6|6634.3|6631.5|6635.3|6632.5|6631.4|6628.6|872
1626719390000|2021-07-19 18:29:50|6635.3|6632.5|6635.3|6632.5|6636.3|6633.5|6633.3|6630.5|794
1626719400000|2021-07-19 18:30:00|6607.8|6605|6610.6|6607.8|6611.1|6608.3|6607.6|6604.8|410
1626719410000|2021-07-19 18:30:10|6610.8|6608|6611.8|6609|6612.1|6609.3|6610.6|6607.8|366
1626719420000|2021-07-19 18:30:20|6612.8|6610|6607.1|6604.3|6614.1|6611.3|6607.1|6604.3|393
1626719430000|2021-07-19 18:30:30|6606.6|6603.8|6607.1|6604.3|6609.1|6606.3|6606.1|6603.3|357
1626719440000|2021-07-19 18:30:40|6607.3|6604.5|6606.1|6603.3|6608.3|6605.5|6606.1|6603.3|79
1626719450000|2021-07-19 18:30:50|6606.3|6603.5|6612.1|6609.3|6612.6|6609.8|6606.3|6603.5|191
1626719460000|2021-07-19 18:31:00|6612.3|6609.5|6611.6|6608.8|6612.6|6609.8|6609.6|6606.8|400
1626719470000|2021-07-19 18:31:10|6611.8|6609|6611.8|6609|6613.6|6610.8|6611.6|6608.8|111
1626719480000|2021-07-19 18:31:20|6611.6|6608.8|6613.8|6611|6614.6|6611.8|6611.6|6608.8|349
1626719490000|2021-07-19 18:31:30|6614.1|6611.3|6615.6|6612.8|6615.6|6612.8|6613.8|6611|276
1626719500000|2021-07-19 18:31:40|6615.8|6613|6615.8|6613|6617.8|6615|6615.6|6612.8|221
1626719510000|2021-07-19 18:31:50|6615.6|6612.8|6614.6|6611.8|6616.6|6613.8|6614.6|6611.8|77
1626719520000|2021-07-19 18:32:00|6613.6|6610.8|6609.8|6607|6613.6|6610.8|6609.6|6606.8|133
1626719530000|2021-07-19 18:32:10|6610.3|6607.5|6612.8|6610|6613.1|6610.3|6610.3|6607.5|31
1626719540000|2021-07-19 18:32:20|6612.1|6609.3|6605.6|6602.8|6612.1|6609.3|6605.6|6602.8|178
1626719550000|2021-07-19 18:32:30|6606.6|6603.8|6599.6|6596.8|6607.1|6604.3|6599.6|6596.8|241
1626719560000|2021-07-19 18:32:40|6598.6|6595.8|6599.8|6597|6600.8|6598|6598.1|6595.3|98
1626719570000|2021-07-19 18:32:50|6600.1|6597.3|6599.8|6597|6601.8|6599|6596.8|6594|79
1626719580000|2021-07-19 18:33:00|6600.1|6597.3|6597.8|6595|6600.1|6597.3|6596.8|6594|72
1626719590000|2021-07-19 18:33:10|6597.6|6594.8|6595.8|6593|6597.8|6595|6594.8|6592|79
1626719600000|2021-07-19 18:33:20|6595.6|6592.8|6595.1|6592.3|6595.8|6593|6594.8|6592|81
1626719610000|2021-07-19 18:33:30|6595.3|6592.5|6597.1|6594.3|6597.8|6595|6595.3|6592.5|41
1626719620000|2021-07-19 18:33:40|6596.6|6593.8|6595.8|6593|6596.8|6594|6594.1|6591.3|47
1626719630000|2021-07-19 18:33:50|6596.6|6593.8|6597.8|6595|6598.1|6595.3|6595.8|6593|40
1626719640000|2021-07-19 18:34:00|6598.1|6595.3|6599.1|6596.3|6600.8|6598|6597.8|6595|57
1626719650000|2021-07-19 18:34:10|6599.3|6596.5|6598.1|6595.3|6600.1|6597.3|6596.8|6594|399
1626719660000|2021-07-19 18:34:20|6598.6|6595.8|6598.1|6595.3|6599.1|6596.3|6597.1|6594.3|20
1626719670000|2021-07-19 18:34:30|6597.1|6594.3|6598.1|6595.3|6599.1|6596.3|6597.1|6594.3|16
1626719680000|2021-07-19 18:34:40|6597.8|6595|6599.1|6596.3|6600.1|6597.3|6597.8|6595|64
1626719690000|2021-07-19 18:34:50|6598.8|6596|6599.8|6597|6599.8|6597|6598.8|6596|21
1626719700000|2021-07-19 18:35:00|6600.1|6597.3|6597.8|6595|6600.1|6597.3|6597.8|6595|112
1626719710000|2021-07-19 18:35:10|6598.3|6595.5|6599.8|6597|6601.8|6599|6598.3|6595.5|108
1626719720000|2021-07-19 18:35:20|6599.6|6596.8|6598.8|6596|6599.8|6597|6598.8|6596|17
1626719730000|2021-07-19 18:35:30|6599.6|6596.8|6597.3|6594.5|6600.1|6597.3|6596.8|6594|25
1626719740000|2021-07-19 18:35:40|6597.6|6594.8|6597.3|6594.5|6598.1|6595.3|6596.8|6594|18
1626719750000|2021-07-19 18:35:50|6597.1|6594.3|6596.8|6594|6597.1|6594.3|6595.8|6593|126
1626719760000|2021-07-19 18:36:00|6596.6|6593.8|6592.3|6589.5|6596.6|6593.8|6592.1|6589.3|68
1626719770000|2021-07-19 18:36:10|6592.6|6589.8|6593.1|6590.3|6593.8|6591|6592.1|6589.3|200
1626719780000|2021-07-19 18:36:20|6593.6|6590.8|6592.3|6589.5|6594.1|6591.3|6592.1|6589.3|29
1626719790000|2021-07-19 18:36:30|6592.1|6589.3|6585.3|6582.5|6592.1|6589.3|6584.1|6581.3|391
1626719800000|2021-07-19 18:36:40|6586.1|6583.3|6585.5|6582.7|6588.1|6585.3|6585.5|6582.7|115
1626719810000|2021-07-19 18:36:50|6585.3|6582.5|6584.3|6581.5|6586.1|6583.3|6583.6|6580.8|166
1626719820000|2021-07-19 18:37:00|6584.1|6581.3|6585.8|6583|6586.1|6583.3|6584.1|6581.3|51
1626719830000|2021-07-19 18:37:10|6585.6|6582.8|6586.1|6583.3|6586.8|6584|6585.3|6582.5|26
1626719840000|2021-07-19 18:37:20|6586.3|6583.5|6585.3|6582.5|6586.6|6583.8|6585.1|6582.3|45
1626719850000|2021-07-19 18:37:30|6586.3|6583.5|6583.3|6580.5|6586.3|6583.5|6583.3|6580.5|57
1626719860000|2021-07-19 18:37:40|6583.6|6580.8|6584.3|6581.5|6584.8|6582|6583.6|6580.8|27
1626719870000|2021-07-19 18:37:50|6584.6|6581.8|6584.8|6582|6584.8|6582|6584.3|6581.5|5
1626719880000|2021-07-19 18:38:00|6585.1|6582.3|6585.3|6582.5|6586.3|6583.5|6584.3|6581.5|49
1626719890000|2021-07-19 18:38:10|6585.6|6582.8|6585.1|6582.3|6586.3|6583.5|6584.6|6581.8|11
1626719900000|2021-07-19 18:38:20|6584.8|6582|6584.3|6581.5|6585.3|6582.5|6584.3|6581.5|25
1626719910000|2021-07-19 18:38:30|6584.1|6581.3|6581.8|6579|6584.1|6581.3|6581.6|6578.8|58
1626719920000|2021-07-19 18:38:40|6581.6|6578.8|6582.6|6579.8|6583.6|6580.8|6581.6|6578.8|32
1626719930000|2021-07-19 18:38:50|6582.8|6580|6582.6|6579.8|6583.6|6580.8|6582.6|6579.8|37
1626719940000|2021-07-19 18:39:00|6582.3|6579.5|6581.1|6578.3|6582.3|6579.5|6580.6|6577.8|31
1626719950000|2021-07-19 18:39:10|6581.3|6578.5|6583.6|6580.8|6583.6|6580.8|6581.3|6578.5|24
1626719960000|2021-07-19 18:39:20|6583.3|6580.5|6582.3|6579.5|6583.6|6580.8|6581.6|6578.8|58
1626719970000|2021-07-19 18:39:30|6582.6|6579.8|6582.3|6579.5|6583.3|6580.5|6582.3|6579.5|26
1626719980000|2021-07-19 18:39:40|6581.8|6579|6580.3|6577.5|6581.8|6579|6579.3|6576.5|130
1626719990000|2021-07-19 18:39:50|6580.1|6577.3|6579.6|6576.8|6580.3|6577.5|6578.1|6575.3|28
1626720000000|2021-07-19 18:40:00|6579.3|6576.5|6579.3|6576.5|6580.1|6577.3|6579.3|6576.5|22
1626720010000|2021-07-19 18:40:10|6579.6|6576.8|6579.3|6576.5|6580.3|6577.5|6579.3|6576.5|17
1626720020000|2021-07-19 18:40:20|6579.6|6576.8|6579.3|6576.5|6579.6|6576.8|6579.3|6576.5|8
1626720030000|2021-07-19 18:40:30|6579.1|6576.3|6578.6|6575.8|6579.3|6576.5|6577.1|6574.3|75
1626720040000|2021-07-19 18:40:40|6578.3|6575.5|6574.1|6571.3|6578.3|6575.5|6574.1|6571.3|57
1626720050000|2021-07-19 18:40:50|6574.3|6571.5|6571.6|6568.8|6574.6|6571.8|6571.1|6568.3|147
1626720060000|2021-07-19 18:41:00|6571.8|6569|6574.3|6571.5|6574.6|6571.8|6571.8|6569|206
1626720070000|2021-07-19 18:41:10|6574.6|6571.8|6571.6|6568.8|6575.3|6572.5|6571.6|6568.8|171
1626720080000|2021-07-19 18:41:20|6571.3|6568.5|6572.5|6569.7|6573.6|6570.8|6571.3|6568.5|37
1626720090000|2021-07-19 18:41:30|6572.8|6570|6573.3|6570.5|6574.5|6571.7|6572.5|6569.7|72
1626720100000|2021-07-19 18:41:40|6573.5|6570.7|6575.3|6572.5|6575.3|6572.5|6572.5|6569.7|105
1626720110000|2021-07-19 18:41:50|6574.3|6571.5|6569.5|6566.7|6574.3|6571.5|6568.3|6565.5|109
1626720120000|2021-07-19 18:42:00|6569.3|6566.5|6569.5|6566.7|6571.3|6568.5|6568.5|6565.7|144
1626720130000|2021-07-19 18:42:10|6570.1|6567.3|6570.5|6567.7|6571.1|6568.3|6570.1|6567.3|21
1626720140000|2021-07-19 18:42:20|6570.3|6567.5|6571.5|6568.7|6572|6569.2|6570.3|6567.5|57
1626720150000|2021-07-19 18:42:30|6571.3|6568.5|6572.1|6569.3|6573.5|6570.7|6571.3|6568.5|49
1626720160000|2021-07-19 18:42:40|6571.8|6569|6570.3|6567.5|6573|6570.2|6569.3|6566.5|137
1626720170000|2021-07-19 18:42:50|6570.5|6567.7|6570|6567.2|6571.5|6568.7|6569.5|6566.7|91
1626720180000|2021-07-19 18:43:00|6570.3|6567.5|6571|6568.2|6572.5|6569.7|6569.8|6567|68
1626720190000|2021-07-19 18:43:10|6571.3|6568.5|6571.5|6568.7|6573.3|6570.5|6571.3|6568.5|90
1626720200000|2021-07-19 18:43:20|6571.3|6568.5|6570.5|6567.7|6572|6569.2|6570.5|6567.7|11
1626720210000|2021-07-19 18:43:30|6571.1|6568.3|6571.5|6568.7|6571.5|6568.7|6567.3|6564.5|216
1626720220000|2021-07-19 18:43:40|6571.3|6568.5|6571.6|6568.8|6572.5|6569.7|6571.3|6568.5|51
1626720230000|2021-07-19 18:43:50|6573.9|6563.9|6567.3|6564.5|6573.9|6567.7|6567|6563.9|228
1626720240000|2021-07-19 18:44:00|6567.5|6564.7|6568.3|6565.5|6568.5|6565.7|6567|6564.2|27
1626720250000|2021-07-19 18:44:10|6568.5|6565.7|6568.5|6565.7|6568.5|6565.7|6568.3|6565.5|2
1626720260000|2021-07-19 18:44:20|6568.3|6565.5|6567.3|6564.5|6568.5|6565.7|6566.5|6563.7|40
1626720270000|2021-07-19 18:44:30|6568.1|6565.3|6566.3|6563.5|6568.1|6565.3|6566.3|6563.5|31
1626720280000|2021-07-19 18:44:40|6566.5|6563.7|6566.5|6563.7|6567.3|6564.5|6565.5|6562.7|62
1626720290000|2021-07-19 18:44:50|6566.3|6563.5|6568|6565.2|6568|6565.2|6566.3|6563.5|27
1626720300000|2021-07-19 18:45:00|6568.3|6565.5|6567.3|6564.5|6568.5|6565.7|6566.5|6563.7|74
1626720310000|2021-07-19 18:45:10|6567.5|6564.7|6567.3|6564.5|6568.5|6565.7|6566.3|6563.5|220
1626720320000|2021-07-19 18:45:20|6566.8|6564|6566.5|6563.7|6566.8|6564|6566.3|6563.5|56
1626720330000|2021-07-19 18:45:30|6568.5|6565.7|6567.5|6564.7|6568.5|6565.7|6567|6564.2|41
1626720340000|2021-07-19 18:45:40|6567.3|6564.5|6567|6564.2|6568.3|6565.5|6566.5|6563.7|29
1626720350000|2021-07-19 18:45:50|6566.8|6564|6565.8|6563|6567.5|6564.7|6565.5|6562.7|46
1626720360000|2021-07-19 18:46:00|6565.5|6562.7|6564.5|6561.7|6566.3|6563.5|6563.5|6560.7|158
1626720370000|2021-07-19 18:46:10|6564|6561.2|6566.5|6563.7|6566.5|6563.7|6563.3|6560.5|109
1626720380000|2021-07-19 18:46:20|6567|6564.2|6566.5|6563.7|6567|6564.2|6566.5|6563.7|35
1626720390000|2021-07-19 18:46:30|6567.3|6564.5|6567.5|6564.7|6567.8|6565|6567.3|6564.5|22
1626720400000|2021-07-19 18:46:40|6567.3|6564.5|6567|6564.2|6567.5|6564.7|6566.5|6563.7|61
1626720410000|2021-07-19 18:46:50|6567.3|6564.5|6567.3|6564.5|6568|6565.2|6567|6564.2|41
1626720420000|2021-07-19 18:47:00|6567|6564.2|6565.3|6562.5|6567.3|6564.5|6565.3|6562.5|55
1626720430000|2021-07-19 18:47:10|6565.5|6562.7|6565.3|6562.5|6565.5|6562.7|6565.3|6562.5|7
1626720440000|2021-07-19 18:47:20|6565.6|6562.8|6565.3|6562.5|6566|6563.2|6565|6562.2|14
1626720450000|2021-07-19 18:47:30|6565.5|6562.7|6565.3|6562.5|6565.8|6563|6564|6561.2|84
1626720460000|2021-07-19 18:47:40|6565.5|6562.7|6565.3|6562.5|6565.5|6562.7|6565.3|6562.5|179
1626720470000|2021-07-19 18:47:50|6565.5|6562.7|6565.5|6562.7|6566.3|6563.5|6565.5|6562.7|162
1626720480000|2021-07-19 18:48:00|6565.8|6563|6566.3|6563.5|6566.5|6563.7|6565.8|6563|31
1626720490000|2021-07-19 18:48:10|6566.5|6563.7|6565|6562.2|6566.5|6563.7|6564.8|6562|62
1626720500000|2021-07-19 18:48:20|6564.8|6562|6564.5|6561.7|6565.5|6562.7|6564.5|6561.7|9
1626720510000|2021-07-19 18:48:30|6564.8|6562|6565.5|6562.7|6565.5|6562.7|6564.5|6561.7|39
1626720520000|2021-07-19 18:48:40|6565.3|6562.5|6564.5|6561.7|6566.3|6563.5|6564.5|6561.7|19
1626720530000|2021-07-19 18:48:50|6564.8|6562|6560.5|6557.7|6565.5|6562.7|6559.5|6556.7|129
1626720540000|2021-07-19 18:49:00|6560.1|6557.3|6559.5|6556.7|6560.3|6557.5|6558.5|6555.7|141
1626720550000|2021-07-19 18:49:10|6560.3|6557.5|6559.5|6556.7|6560.5|6557.7|6559.3|6556.5|58
1626720560000|2021-07-19 18:49:20|6559.8|6557|6558.5|6555.7|6560.5|6557.7|6558.5|6555.7|61
1626720570000|2021-07-19 18:49:30|6559.1|6556.3|6555.5|6552.7|6559.5|6556.7|6554.5|6551.7|153
1626720580000|2021-07-19 18:49:40|6556.3|6553.5|6556.5|6553.7|6559|6556.2|6556.3|6553.5|99
1626720590000|2021-07-19 18:49:50|6556.3|6553.5|6556.3|6553.5|6558.1|6555.3|6555.5|6552.7|115
1626720600000|2021-07-19 18:50:00|6556.5|6553.7|6558.3|6555.5|6558.5|6555.7|6555.3|6552.5|94
1626720610000|2021-07-19 18:50:10|6558|6555.2|6558.5|6555.7|6559.3|6556.5|6558|6555.2|46
1626720620000|2021-07-19 18:50:20|6558.3|6555.5|6560.3|6557.5|6560.3|6557.5|6558.3|6555.5|28
1626720630000|2021-07-19 18:50:30|6560.5|6557.7|6561.3|6558.5|6561.3|6558.5|6560.3|6557.5|41
1626720640000|2021-07-19 18:50:40|6561.6|6558.8|6561.5|6558.7|6562.1|6559.3|6560.5|6557.7|48
1626720650000|2021-07-19 18:50:50|6561.3|6558.5|6560.5|6557.7|6561.5|6558.7|6560.3|6557.5|44
1626720660000|2021-07-19 18:51:00|6560.8|6558|6562.1|6559.3|6562.5|6559.7|6560.8|6558|24
1626720670000|2021-07-19 18:51:10|6562.3|6559.5|6566.3|6563.5|6566.3|6563.5|6562.1|6559.3|334
1626720680000|2021-07-19 18:51:20|6566.5|6563.7|6566.3|6563.5|6567.3|6564.5|6565.3|6562.5|69
1626720690000|2021-07-19 18:51:30|6566.5|6563.7|6567.3|6564.5|6567.5|6564.7|6566.5|6563.7|33
1626720700000|2021-07-19 18:51:40|6567|6564.2|6566.8|6564|6567.3|6564.5|6566.3|6563.5|62
1626720710000|2021-07-19 18:51:50|6566.5|6563.7|6567.3|6564.5|6567.3|6564.5|6566.5|6563.7|11
1626720720000|2021-07-19 18:52:00|6567.1|6564.3|6566.3|6563.5|6567.3|6564.5|6565.3|6562.5|41
1626720730000|2021-07-19 18:52:10|6565.5|6562.7|6565.5|6562.7|6565.8|6563|6565.3|6562.5|14
1626720740000|2021-07-19 18:52:20|6565.3|6562.5|6562.3|6559.5|6565.3|6562.5|6562.3|6559.5|27
1626720750000|2021-07-19 18:52:30|6562|6559.2|6563.3|6560.5|6563.3|6560.5|6561.5|6558.7|110
1626720760000|2021-07-19 18:52:40|6563|6560.2|6563.3|6560.5|6563.3|6560.5|6563|6560.2|8
1626720770000|2021-07-19 18:52:50|6564.3|6561.5|6564|6561.2|6564.5|6561.7|6563.8|6561|55
1626720780000|2021-07-19 18:53:00|6563.8|6561|6563.3|6560.5|6564.3|6561.5|6560.5|6557.7|128
1626720790000|2021-07-19 18:53:10|6562.8|6560|6561.3|6558.5|6562.8|6560|6561.3|6558.5|33
1626720800000|2021-07-19 18:53:20|6561|6558.2|6561.3|6558.5|6561.5|6558.7|6560.5|6557.7|8
1626720810000|2021-07-19 18:53:30|6561|6558.2|6559.5|6556.7|6561|6558.2|6559.5|6556.7|9
1626720820000|2021-07-19 18:53:40|6559.3|6556.5|6558.3|6555.5|6559.5|6556.7|6558.3|6555.5|23
1626720830000|2021-07-19 18:53:50|6558|6555.2|6559.5|6556.7|6559.5|6556.7|6558|6555.2|20
1626720840000|2021-07-19 18:54:00|6559.8|6557|6560.5|6557.7|6560.5|6557.7|6559.5|6556.7|22
1626720850000|2021-07-19 18:54:10|6560.3|6557.5|6560.5|6557.7|6561.5|6558.7|6560.3|6557.5|24
1626720860000|2021-07-19 18:54:20|6560.3|6557.5|6560.5|6557.7|6561|6558.2|6560.1|6557.3|20
1626720870000|2021-07-19 18:54:30|6560.3|6557.5|6561.3|6558.5|6562|6559.2|6560.3|6557.5|19
1626720880000|2021-07-19 18:54:40|6561.5|6558.7|6561.3|6558.5|6561.5|6558.7|6561.3|6558.5|3
1626720890000|2021-07-19 18:54:50|6561.5|6558.7|6561.5|6558.7|6562.5|6559.7|6561.3|6558.5|29
1626720900000|2021-07-19 18:55:00|6562.3|6559.5|6563.3|6560.5|6563.3|6560.5|6562.3|6559.5|13
1626720910000|2021-07-19 18:55:10|6563.1|6560.3|6564.1|6561.3|6564.3|6561.5|6562.5|6559.7|55
1626720920000|2021-07-19 18:55:20|6564.3|6561.5|6563.8|6561|6564.3|6561.5|6563.3|6560.5|62
1626720930000|2021-07-19 18:55:30|6564.1|6561.3|6562.3|6559.5|6564.3|6561.5|6562.3|6559.5|69
1626720940000|2021-07-19 18:55:40|6562.1|6559.3|6563.1|6560.3|6563.3|6560.5|6560.5|6557.7|31
1626720950000|2021-07-19 18:55:50|6563.3|6560.5|6564.3|6561.5|6564.3|6561.5|6563.3|6560.5|16
1626720960000|2021-07-19 18:56:00|6564.5|6561.7|6565.5|6562.7|6567.5|6564.7|6564.5|6561.7|155
1626720970000|2021-07-19 18:56:10|6565.3|6562.5|6563.3|6560.5|6565.3|6562.5|6563.3|6560.5|25
1626720980000|2021-07-19 18:56:20|6563.5|6560.7|6563.5|6560.7|6564.1|6561.3|6563.3|6560.5|13
1626720990000|2021-07-19 18:56:30|6564.1|6561.3|6560.5|6557.7|6564.1|6561.3|6560.5|6557.7|39
1626721000000|2021-07-19 18:56:40|6560|6557.2|6558.5|6555.7|6560|6557.2|6558.5|6555.7|24
1626721010000|2021-07-19 18:56:50|6559.1|6556.3|6561.5|6558.7|6561.5|6558.7|6559.1|6556.3|12
1626721020000|2021-07-19 18:57:00|6561|6558.2|6560.5|6557.7|6561.5|6558.7|6560.3|6557.5|34
1626721030000|2021-07-19 18:57:10|6560.8|6558|6560.5|6557.7|6561.5|6558.7|6560.5|6557.7|14
1626721040000|2021-07-19 18:57:20|6560.8|6558|6560.5|6557.7|6561.5|6558.7|6560.5|6557.7|11
1626721050000|2021-07-19 18:57:30|6560.8|6558|6558.5|6555.7|6561|6558.2|6558.5|6555.7|11
1626721060000|2021-07-19 18:57:40|6558.8|6556|6560.5|6557.7|6561|6558.2|6558.8|6556|15
1626721070000|2021-07-19 18:57:50|||||||||1
1626721080000|2021-07-19 18:58:00|6560.3|6557.5|6560.3|6557.5|6560.5|6557.7|6559.5|6556.7|22
1626721090000|2021-07-19 18:58:10|6560.5|6557.7|6559.5|6556.7|6560.5|6557.7|6559.5|6556.7|26
1626721100000|2021-07-19 18:58:20|6559.8|6557|6560.3|6557.5|6560.5|6557.7|6559.8|6557|21
1626721110000|2021-07-19 18:58:30|6560.5|6557.7|6561.3|6558.5|6561.5|6558.7|6560.3|6557.5|30
1626721120000|2021-07-19 18:58:40|6560.8|6558|6560.3|6557.5|6560.8|6558|6560.3|6557.5|10
1626721130000|2021-07-19 18:58:50|6560.5|6557.7|6561.3|6558.5|6562|6559.2|6560.5|6557.7|29
1626721140000|2021-07-19 18:59:00|6561.5|6558.7|6562.3|6559.5|6562.3|6559.5|6561.3|6558.5|39
1626721150000|2021-07-19 18:59:10|6562|6559.2|6561.5|6558.7|6562.3|6559.5|6561.3|6558.5|45
1626721160000|2021-07-19 18:59:20|6561.8|6559|6562.3|6559.5|6563|6560.2|6561.8|6559|33
1626721170000|2021-07-19 18:59:30|6562.8|6560|6564|6561.2|6564|6561.2|6562|6559.2|57
1626721180000|2021-07-19 18:59:40|6563.8|6561|6565|6562.2|6565|6562.2|6563.3|6560.5|68
1626721190000|2021-07-19 18:59:50|6565.3|6562.5|6565.3|6562.5|6566|6563.2|6564.8|6562|47
1626721200000|2021-07-19 19:00:00|6565|6562.2|6565.3|6562.5|6566|6563.2|6564.8|6562|65
1626721210000|2021-07-19 19:00:10|6565|6562.2|6566|6563.2|6566|6563.2|6565|6562.2|37
1626721220000|2021-07-19 19:00:20|6566.3|6563.5|6569|6566.2|6570|6567.2|6566|6563.2|177
1626721230000|2021-07-19 19:00:30|6569.3|6566.5|6569|6566.2|6569.3|6566.5|6568|6565.2|67
1626721240000|2021-07-19 19:00:40|6568|6565.2|6568.3|6565.5|6568.5|6565.7|6566|6563.2|100
1626721250000|2021-07-19 19:00:50|6568|6565.2|6566.3|6563.5|6568|6565.2|6566.3|6563.5|68
1626721260000|2021-07-19 19:01:00|6567|6564.2|6568|6565.2|6568|6565.2|6567|6564.2|13
1626721270000|2021-07-19 19:01:10|6567.3|6564.5|6566.8|6564|6567.3|6564.5|6566.8|6564|91
1626721280000|2021-07-19 19:01:20|6567|6564.2|6564.3|6561.5|6567|6564.2|6564.3|6561.5|60
1626721290000|2021-07-19 19:01:30|6564.5|6561.7|6566|6563.2|6567|6564.2|6564.5|6561.7|67
1626721300000|2021-07-19 19:01:40|6565.8|6563|6566|6563.2|6566.3|6563.5|6565|6562.2|26
1626721310000|2021-07-19 19:01:50|6565.5|6562.7|6566.8|6564|6567|6564.2|6565|6562.2|20
1626721320000|2021-07-19 19:02:00|6566.3|6563.5|6565|6562.2|6566.8|6564|6564.3|6561.5|27
1626721330000|2021-07-19 19:02:10|6564.8|6562|6565.8|6563|6565.8|6563|6564.8|6562|14
1626721340000|2021-07-19 19:02:20|6566|6563.2|6563.8|6561|6566|6563.2|6562.5|6559.7|58
1626721350000|2021-07-19 19:02:30|6563.5|6560.7|6565.8|6563|6565.8|6563|6563.5|6560.7|34
1626721360000|2021-07-19 19:02:40|6564.8|6562|6563.8|6561|6564.8|6562|6563.8|6561|27
1626721370000|2021-07-19 19:02:50|6564|6561.2|6564.3|6561.5|6564.6|6561.8|6563|6560.2|55
1626721380000|2021-07-19 19:03:00|6564.6|6561.8|6566.8|6564|6566.8|6564|6564.6|6561.8|32
1626721390000|2021-07-19 19:03:10|6566.6|6563.8|6566.3|6563.5|6566.8|6564|6565.8|6563|17
1626721400000|2021-07-19 19:03:20|6566.6|6563.8|6565.8|6563|6567|6564.2|6565.8|6563|30
1626721410000|2021-07-19 19:03:30|6565.3|6562.5|6565.6|6562.8|6565.6|6562.8|6565.3|6562.5|13
1626721420000|2021-07-19 19:03:40|6565|6562.2|6565.8|6563|6565.8|6563|6564.8|6562|12
1626721430000|2021-07-19 19:03:50|6565.3|6562.5|6564|6561.2|6565.3|6562.5|6564|6561.2|5
1626721440000|2021-07-19 19:04:00|6564.3|6561.5|6564.8|6562|6565|6562.2|6563.8|6561|16
1626721450000|2021-07-19 19:04:10|6565|6562.2|6564.8|6562|6565|6562.2|6564.8|6562|1
1626721460000|2021-07-19 19:04:20|6565.3|6562.5|6565.8|6563|6566|6563.2|6565.3|6562.5|22
1626721470000|2021-07-19 19:04:30|6566.1|6563.3|6565.8|6563|6566.1|6563.3|6565.8|6563|35
1626721480000|2021-07-19 19:04:40|||||||||7
1626721490000|2021-07-19 19:04:50|6566.8|6564|6567.8|6565|6568.3|6565.5|6566.8|6564|29
1626721500000|2021-07-19 19:05:00|6567.5|6564.7|6570.8|6568|6570.8|6568|6567|6564.2|48
1626721510000|2021-07-19 19:05:10|6571.3|6568.5|6572.3|6569.5|6572.8|6570|6571.3|6568.5|65
1626721520000|2021-07-19 19:05:20|6572|6569.2|6566.8|6564|6572.8|6570|6566.8|6564|53
1626721530000|2021-07-19 19:05:30|6567.1|6564.3|6567.8|6565|6567.8|6565|6566.8|6564|40
1626721540000|2021-07-19 19:05:40|6567.1|6564.3|6561.5|6558.7|6567.1|6564.3|6561.5|6558.7|167
1626721550000|2021-07-19 19:05:50|6561.3|6558.5|6562.3|6559.5|6562.5|6559.7|6561|6558.2|66
1626721560000|2021-07-19 19:06:00|6562.5|6559.7|6563.5|6560.7|6564.3|6561.5|6562.3|6559.5|37
1626721570000|2021-07-19 19:06:10|6564|6561.2|6564.5|6561.7|6565.3|6562.5|6564|6561.2|28
1626721580000|2021-07-19 19:06:20|6564.8|6562|6564.3|6561.5|6565|6562.2|6564.3|6561.5|32
1626721590000|2021-07-19 19:06:30|6564.5|6561.7|6565.3|6562.5|6565.3|6562.5|6564.5|6561.7|4
1626721600000|2021-07-19 19:06:40|6565|6562.2|6565.5|6562.7|6566.3|6563.5|6565|6562.2|16
1626721610000|2021-07-19 19:06:50|6565.3|6562.5|6566.8|6564|6568|6565.2|6565.3|6562.5|48
1626721620000|2021-07-19 19:07:00|6566.5|6563.7|6566|6563.2|6567.5|6564.7|6566|6563.2|25
1626721630000|2021-07-19 19:07:10|6566.3|6563.5|6566|6563.2|6567|6564.2|6566|6563.2|4
1626721640000|2021-07-19 19:07:20|6566.6|6563.8|6566|6563.2|6566.6|6563.8|6566|6563.2|30
1626721650000|2021-07-19 19:07:30|6565.5|6562.7|6566|6563.2|6566|6563.2|6565|6562.2|39
1626721660000|2021-07-19 19:07:40|6566.5|6563.7|6563.3|6560.5|6567|6564.2|6563.3|6560.5|30
1626721670000|2021-07-19 19:07:50|6563.8|6561|6562.8|6560|6564.3|6561.5|6562.5|6559.7|13
1626721680000|2021-07-19 19:08:00|6562.5|6559.7|6562.5|6559.7|6563.3|6560.5|6562.5|6559.7|17
1626721690000|2021-07-19 19:08:10|6562.8|6560|6566.3|6563.5|6566.5|6563.7|6562.8|6560|83
1626721700000|2021-07-19 19:08:20|6567|6564.2|6569|6566.2|6569.3|6566.5|6566.5|6563.7|78
1626721710000|2021-07-19 19:08:30|6569.3|6566.5|6569.3|6566.5|6569.3|6566.5|6567.5|6564.7|52
1626721720000|2021-07-19 19:08:40|6569.5|6566.7|6570.3|6567.5|6571.3|6568.5|6569.5|6566.7|29
1626721730000|2021-07-19 19:08:50|6570|6567.2|6570.5|6567.7|6572.3|6569.5|6570|6567.2|34
1626721740000|2021-07-19 19:09:00|6571.3|6568.5|6572|6569.2|6574|6571.2|6571|6568.2|98
1626721750000|2021-07-19 19:09:10|6571.5|6568.7|6570|6567.2|6572|6569.2|6570|6567.2|44
1626721760000|2021-07-19 19:09:20|6569.8|6567|6569|6566.2|6570|6567.2|6568|6565.2|30
1626721770000|2021-07-19 19:09:30|6569.3|6566.5|6569.5|6566.7|6570|6567.2|6568.8|6566|8
1626721780000|2021-07-19 19:09:40|6569.8|6567|6569|6566.2|6570|6567.2|6569|6566.2|12
1626721790000|2021-07-19 19:09:50|6569.5|6566.7|6567.8|6565|6570.8|6568|6567.8|6565|25
1626721800000|2021-07-19 19:10:00|6568.1|6565.3|6569.8|6567|6570|6567.2|6568.1|6565.3|31
1626721810000|2021-07-19 19:10:10|6569.5|6566.7|6568.8|6566|6570|6567.2|6568.8|6566|26
1626721820000|2021-07-19 19:10:20|6569|6566.2|6569|6566.2|6569|6566.2|6568.8|6566|8
1626721830000|2021-07-19 19:10:30|6568.8|6566|6572|6569.2|6572|6569.2|6568.5|6565.7|23
1626721840000|2021-07-19 19:10:40|6571.8|6569|6572|6569.2|6572.8|6570|6571.8|6569|49
1626721850000|2021-07-19 19:10:50|6571.8|6569|6570.8|6568|6572|6569.2|6570.8|6568|17
1626721860000|2021-07-19 19:11:00|6570.5|6567.7|6574|6571.2|6574.5|6571.7|6570.5|6567.7|49
1626721870000|2021-07-19 19:11:10|6574.3|6571.5|6575.8|6573|6577.6|6574.8|6574.3|6571.5|54
1626721880000|2021-07-19 19:11:20|6575.3|6572.5|6574|6571.2|6575.3|6572.5|6574|6571.2|22
1626721890000|2021-07-19 19:11:30|6574.6|6571.8|6573.5|6570.7|6576|6573.2|6573.5|6570.7|31
1626721900000|2021-07-19 19:11:40|6573|6570.2|6572.8|6570|6573.8|6571|6572.8|6570|23
1626721910000|2021-07-19 19:11:50|6572|6569.2|6573.8|6571|6573.8|6571|6572|6569.2|47
1626721920000|2021-07-19 19:12:00|6574.6|6571.8|6573.8|6571|6575.8|6573|6573.6|6570.8|58
1626721930000|2021-07-19 19:12:10|6573|6570.2|6573.6|6570.8|6573.8|6571|6572.8|6570|42
1626721940000|2021-07-19 19:12:20|6574.1|6571.3|6573.8|6571|6576.6|6573.8|6573.6|6570.8|79
1626721950000|2021-07-19 19:12:30|6573.6|6570.8|6573.8|6571|6573.8|6571|6572.8|6570|12
1626721960000|2021-07-19 19:12:40|6573.6|6570.8|6573.6|6570.8|6574.8|6572|6573.6|6570.8|27
1626721970000|2021-07-19 19:12:50|6572.8|6570|6572.6|6569.8|6573.8|6571|6572.6|6569.8|45
1626721980000|2021-07-19 19:13:00|6572|6569.2|6571.8|6569|6572|6569.2|6570.8|6568|29
1626721990000|2021-07-19 19:13:10|6571.6|6568.8|6571.6|6568.8|6572.6|6569.8|6571.6|6568.8|31
1626722000000|2021-07-19 19:13:20|6571|6568.2|6572.8|6570|6572.8|6570|6570.8|6568|35
1626722010000|2021-07-19 19:13:30|6573.1|6570.3|6573.6|6570.8|6573.6|6570.8|6572.6|6569.8|31
1626722020000|2021-07-19 19:13:40|6572.6|6569.8|6576.3|6573.5|6576.3|6573.5|6572.6|6569.8|61
1626722030000|2021-07-19 19:13:50|6574.8|6572|6573.8|6571|6574.8|6572|6573.6|6570.8|90
1626722040000|2021-07-19 19:14:00|6573.6|6570.8|6573.8|6571|6575.3|6572.5|6573.6|6570.8|67
1626722050000|2021-07-19 19:14:10|6573.6|6570.8|6572.8|6570|6574.8|6572|6572.8|6570|25
1626722060000|2021-07-19 19:14:20|6572.6|6569.8|6573.8|6571|6573.8|6571|6572.3|6569.5|31
1626722070000|2021-07-19 19:14:30|6573.6|6570.8|6577.3|6574.5|6577.6|6574.8|6573.6|6570.8|52
1626722080000|2021-07-19 19:14:40|6576.8|6574|6579.3|6576.5|6580.8|6578|6576.6|6573.8|95
1626722090000|2021-07-19 19:14:50|6579.1|6576.3|6578.1|6575.3|6579.3|6576.5|6578.1|6575.3|48
1626722100000|2021-07-19 19:15:00|6577.6|6574.8|6572.6|6569.8|6577.6|6574.8|6572.6|6569.8|72
1626722110000|2021-07-19 19:15:10|6572.8|6570|6572.8|6570|6574.3|6571.5|6572.5|6569.7|56
1626722120000|2021-07-19 19:15:20|6572|6569.2|6571.3|6568.5|6572|6569.2|6568.8|6566|114
1626722130000|2021-07-19 19:15:30|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|6570.8|6568|24
1626722140000|2021-07-19 19:15:40|6571.8|6569|6571.3|6568.5|6572.3|6569.5|6571.3|6568.5|36
1626722150000|2021-07-19 19:15:50|6570.8|6568|6570.3|6567.5|6570.8|6568|6570.3|6567.5|15
1626722160000|2021-07-19 19:16:00|6570.5|6567.7|6570.3|6567.5|6571.3|6568.5|6569.5|6566.7|39
1626722170000|2021-07-19 19:16:10|6570.5|6567.7|6571.3|6568.5|6571.3|6568.5|6568.8|6566|49
1626722180000|2021-07-19 19:16:20|6572.5|6569.7|6571.3|6568.5|6574.3|6571.5|6571.3|6568.5|104
1626722190000|2021-07-19 19:16:30|6571.8|6569|6572.3|6569.5|6573.3|6570.5|6571.8|6569|25
1626722200000|2021-07-19 19:16:40|6572.6|6569.8|6573.6|6570.8|6573.6|6570.8|6571.8|6569|31
1626722210000|2021-07-19 19:16:50|6574.1|6571.3|6572.1|6569.3|6574.1|6571.3|6571.8|6569|29
1626722220000|2021-07-19 19:17:00|6572.3|6569.5|6572.3|6569.5|6572.8|6570|6571.3|6568.5|42
1626722230000|2021-07-19 19:17:10|6572.1|6569.3|6573.3|6570.5|6573.3|6570.5|6571.1|6568.3|38
1626722240000|2021-07-19 19:17:20|6573.1|6570.3|6573.6|6570.8|6574.6|6571.8|6573|6570.2|85
1626722250000|2021-07-19 19:17:30|6573.1|6570.3|6571.6|6568.8|6573.3|6570.5|6571.3|6568.5|54
1626722260000|2021-07-19 19:17:40|6572.1|6569.3|6572.1|6569.3|6572.8|6570|6570.3|6567.5|28
1626722270000|2021-07-19 19:17:50|6572.3|6569.5|6571.3|6568.5|6572.3|6569.5|6570.5|6567.7|40
1626722280000|2021-07-19 19:18:00|6570.8|6568|6571.3|6568.5|6573.1|6570.3|6570.8|6568|18
1626722290000|2021-07-19 19:18:10|6571.1|6568.3|6571.3|6568.5|6572.3|6569.5|6571.1|6568.3|11
1626722300000|2021-07-19 19:18:20|6571.1|6568.3|6570.3|6567.5|6571.3|6568.5|6570.3|6567.5|30
1626722310000|2021-07-19 19:18:30|6570.1|6567.3|6570.3|6567.5|6570.3|6567.5|6568.8|6566|37
1626722320000|2021-07-19 19:18:40|6570.6|6567.8|6570.3|6567.5|6571.3|6568.5|6570.3|6567.5|26
1626722330000|2021-07-19 19:18:50|6570.6|6567.8|6571.3|6568.5|6571.3|6568.5|6570.6|6567.8|5
1626722340000|2021-07-19 19:19:00|6570.3|6567.5|6571.3|6568.5|6572.1|6569.3|6570.3|6567.5|14
1626722350000|2021-07-19 19:19:10|6571.8|6569|6571.3|6568.5|6571.8|6569|6571.1|6568.3|14
1626722360000|2021-07-19 19:19:20|6571.1|6568.3|6570.3|6567.5|6571.1|6568.3|6570.3|6567.5|8
1626722370000|2021-07-19 19:19:30|6570.8|6568|6571.3|6568.5|6572.1|6569.3|6570.8|6568|30
1626722380000|2021-07-19 19:19:40|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|6571.5|6568.7|1
1626722390000|2021-07-19 19:19:50|6571.3|6568.5|6572.3|6569.5|6572.3|6569.5|6571.3|6568.5|16
1626722400000|2021-07-19 19:20:00|6572.1|6569.3|6573.3|6570.5|6574.1|6571.3|6572.1|6569.3|46
1626722410000|2021-07-19 19:20:10|6573.1|6570.3|6573.1|6570.3|6573.3|6570.5|6572.1|6569.3|24
1626722420000|2021-07-19 19:20:20|6572.8|6570|6573.1|6570.3|6573.8|6571|6572.1|6569.3|55
1626722430000|2021-07-19 19:20:30|6573.3|6570.5|6572.1|6569.3|6573.3|6570.5|6572.1|6569.3|22
1626722440000|2021-07-19 19:20:40|6572.6|6569.8|6573.3|6570.5|6574.1|6571.3|6572.6|6569.8|43
1626722450000|2021-07-19 19:20:50|6573.5|6570.7|6573.3|6570.5|6573.5|6570.7|6573.1|6570.3|17
1626722460000|2021-07-19 19:21:00|6571.5|6568.7|6569.3|6566.5|6571.5|6568.7|6568.3|6565.5|70
1626722470000|2021-07-19 19:21:10|6569|6566.2|6569.5|6566.7|6569.5|6566.7|6568.3|6565.5|34
1626722480000|2021-07-19 19:21:20|6569.3|6566.5|6569.3|6566.5|6569.8|6567|6569.1|6566.3|27
1626722490000|2021-07-19 19:21:30|6569.1|6566.3|6569.3|6566.5|6569.3|6566.5|6569.1|6566.3|4
1626722500000|2021-07-19 19:21:40|6569.1|6566.3|6567.1|6564.3|6569.1|6566.3|6566.5|6563.7|41
1626722510000|2021-07-19 19:21:50|6567.3|6564.5|6566.3|6563.5|6567.3|6564.5|6565.5|6562.7|21
1626722520000|2021-07-19 19:22:00|6566.5|6563.7|6566.3|6563.5|6566.5|6563.7|6565.3|6562.5|20
1626722530000|2021-07-19 19:22:10|6566|6563.2|6564.5|6561.7|6566|6563.2|6563.5|6560.7|174
1626722540000|2021-07-19 19:22:20|6563.8|6561|6563.8|6561|6564.5|6561.7|6563.5|6560.7|50
1626722550000|2021-07-19 19:22:30|6563.3|6560.5|6563.5|6560.7|6563.5|6560.7|6562.3|6559.5|23
1626722560000|2021-07-19 19:22:40|6563|6560.2|6564.5|6561.7|6564.5|6561.7|6562.5|6559.7|16
1626722570000|2021-07-19 19:22:50|6564.3|6561.5|6564.5|6561.7|6565.5|6562.7|6564.3|6561.5|16
1626722580000|2021-07-19 19:23:00|6564|6561.2|6562.8|6560|6564|6561.2|6562.5|6559.7|27
1626722590000|2021-07-19 19:23:10|6562.3|6559.5|6564.5|6561.7|6564.5|6561.7|6561.8|6559|47
1626722600000|2021-07-19 19:23:20|6564.3|6561.5|6564.8|6562|6565.5|6562.7|6563.8|6561|26
1626722610000|2021-07-19 19:23:30|6565|6562.2|6565|6562.2|6565|6562.2|6564.8|6562|3
1626722620000|2021-07-19 19:23:40|6565.5|6562.7|6564.8|6562|6565.5|6562.7|6563.8|6561|52
1626722630000|2021-07-19 19:23:50|||||||||2
1626722640000|2021-07-19 19:24:00|6565|6562.2|6566|6563.2|6566.8|6564|6565|6562.2|49
1626722650000|2021-07-19 19:24:10|6565.8|6563|6566.5|6563.7|6566.5|6563.7|6565.8|6563|10
1626722660000|2021-07-19 19:24:20|6566.3|6563.5|6567.3|6564.5|6567.5|6564.7|6565.8|6563|39
1626722670000|2021-07-19 19:24:30|6567|6564.2|6566.8|6564|6567|6564.2|6566.8|6564|15
1626722680000|2021-07-19 19:24:40|6567|6564.2|6566.8|6564|6567.3|6564.5|6566.5|6563.7|4
1626722690000|2021-07-19 19:24:50|6567|6564.2|6567.5|6564.7|6567.5|6564.7|6566.8|6564|5
1626722700000|2021-07-19 19:25:00|6566.8|6564|6565.3|6562.5|6566.8|6564|6564.8|6562|51
1626722710000|2021-07-19 19:25:10|6565.5|6562.7|6563.8|6561|6565.5|6562.7|6563.8|6561|27
1626722720000|2021-07-19 19:25:20|6563.3|6560.5|6562.8|6560|6563.5|6560.7|6561.8|6559|19
1626722730000|2021-07-19 19:25:30|6563|6560.2|6561|6558.2|6563|6560.2|6560|6557.2|68
1626722740000|2021-07-19 19:25:40|6561.3|6558.5|6561.8|6559|6561.8|6559|6561.3|6558.5|8
1626722750000|2021-07-19 19:25:50|6562|6559.2|6562|6559.2|6562|6559.2|6561.8|6559|36
1626722760000|2021-07-19 19:26:00|6562.5|6559.7|6561.8|6559|6562.8|6560|6561.8|6559|32
1626722770000|2021-07-19 19:26:10|6562|6559.2|6560.3|6557.5|6562.8|6560|6560|6557.2|144
1626722780000|2021-07-19 19:26:20|6561|6558.2|6561.3|6558.5|6561.3|6558.5|6561|6558.2|15
1626722790000|2021-07-19 19:26:30|6561.5|6558.7|6562|6559.2|6562|6559.2|6561.5|6558.7|18
1626722800000|2021-07-19 19:26:40|6562.5|6559.7|6563|6560.2|6563|6560.2|6562|6559.2|28
1626722810000|2021-07-19 19:26:50|6563.3|6560.5|6563|6560.2|6563.3|6560.5|6562.8|6560|13
1626722820000|2021-07-19 19:27:00|6562.5|6559.7|6562|6559.2|6563.3|6560.5|6562|6559.2|21
1626722830000|2021-07-19 19:27:10|6561.5|6558.7|6560|6557.2|6562|6559.2|6560|6557.2|654
1626722840000|2021-07-19 19:27:20|6559.8|6557|6554.8|6552|6559.8|6557|6553|6550.2|601
1626722850000|2021-07-19 19:27:30|6554.5|6551.7|6553.8|6551|6555.3|6552.5|6553.8|6551|28
1626722860000|2021-07-19 19:27:40|6554|6551.2|6553.8|6551|6554|6551.2|6553.5|6550.7|63
1626722870000|2021-07-19 19:27:50|6554|6551.2|6553.8|6551|6554.8|6552|6553.8|6551|33
1626722880000|2021-07-19 19:28:00|6554|6551.2|6554.8|6552|6555|6552.2|6553.8|6551|46
1626722890000|2021-07-19 19:28:10|6555|6552.2|6553.8|6551|6555.5|6552.7|6553.8|6551|46
1626722900000|2021-07-19 19:28:20|6551.7|6548.9|6546.5|6543.7|6552.2|6549.4|6546|6543.2|590
1626722910000|2021-07-19 19:28:30|6546.3|6543.5|6540.8|6538|6546.3|6543.5|6530|6527.2|731
1626722920000|2021-07-19 19:28:40|6540.5|6537.7|6543.8|6541|6545.5|6542.7|6540.3|6537.5|245
1626722930000|2021-07-19 19:28:50|6544|6541.2|6542.8|6540|6546.3|6543.5|6542.8|6540|121
1626722940000|2021-07-19 19:29:00|6542.3|6539.5|6541.8|6539|6543.8|6541|6539.8|6537|125
1626722950000|2021-07-19 19:29:10|6542.8|6540|6543|6540.2|6544.8|6542|6541.8|6539|48
1626722960000|2021-07-19 19:29:20|6542.8|6540|6543.8|6541|6544.5|6541.7|6542|6539.2|73
1626722970000|2021-07-19 19:29:30|6543|6540.2|6544.8|6542|6545.5|6542.7|6542|6539.2|63
1626722980000|2021-07-19 19:29:40|6544.5|6541.7|6545|6542.2|6545.5|6542.7|6544.3|6541.5|55
1626722990000|2021-07-19 19:29:50|6544.8|6542|6550.5|6547.7|6550.8|6548|6544.8|6542|158
1626723000000|2021-07-19 19:30:00|6549.8|6547|6550.8|6548|6551.8|6549|6549.8|6547|117
1626723010000|2021-07-19 19:30:10|6550.5|6547.7|6549.8|6547|6550.5|6547.7|6549.5|6546.7|90
1626723020000|2021-07-19 19:30:20|6549.5|6546.7|6548.8|6546|6549.5|6546.7|6547.8|6545|131
1626723030000|2021-07-19 19:30:30|6548.5|6545.7|6548|6545.2|6549.8|6547|6547.5|6544.7|47
1626723040000|2021-07-19 19:30:40|6548.3|6545.5|6550.8|6548|6550.8|6548|6547.8|6545|37
1626723050000|2021-07-19 19:30:50|6551|6548.2|6552.8|6550|6552.8|6550|6550.8|6548|66
1626723060000|2021-07-19 19:31:00|6552.5|6549.7|6556.8|6554|6557.8|6555|6552.5|6549.7|152
1626723070000|2021-07-19 19:31:10|6556.5|6553.7|6556.5|6553.7|6557.5|6554.7|6556.5|6553.7|84
1626723080000|2021-07-19 19:31:20|6557.3|6554.5|6557|6554.2|6557.5|6554.7|6556.3|6553.5|103
1626723090000|2021-07-19 19:31:30|6556.8|6554|6557|6554.2|6557.3|6554.5|6556|6553.2|43
1626723100000|2021-07-19 19:31:40|6556.5|6553.7|6555|6552.2|6557|6554.2|6555|6552.2|32
1626723110000|2021-07-19 19:31:50|6555.3|6552.5|6555.8|6553|6555.8|6553|6555.3|6552.5|64
1626723120000|2021-07-19 19:32:00|6555.5|6552.7|6555.5|6552.7|6556|6553.2|6555|6552.2|36
1626723130000|2021-07-19 19:32:10|6555.3|6552.5|6555|6552.2|6556|6553.2|6555|6552.2|32
1626723140000|2021-07-19 19:32:20|6555.3|6552.5|6554|6551.2|6555.3|6552.5|6554|6551.2|86
1626723150000|2021-07-19 19:32:30|||||||||11
1626723160000|2021-07-19 19:32:40|6553.5|6550.7|6553|6550.2|6553.8|6551|6553|6550.2|72
1626723170000|2021-07-19 19:32:50|||||||||29
1626723180000|2021-07-19 19:33:00|6552.5|6549.7|6552|6549.2|6553|6550.2|6552|6549.2|88
1626723190000|2021-07-19 19:33:10|6552.3|6549.5|6553.3|6550.5|6553.3|6550.5|6551|6548.2|111
1626723200000|2021-07-19 19:33:20|6553.5|6550.7|6555.3|6552.5|6555.3|6552.5|6552.8|6550|84
1626723210000|2021-07-19 19:33:30|6555|6552.2|6554|6551.2|6555|6552.2|6553.5|6550.7|40
1626723220000|2021-07-19 19:33:40|6553.8|6551|6553.5|6550.7|6554|6551.2|6553.3|6550.5|15
1626723230000|2021-07-19 19:33:50|6553|6550.2|6553.5|6550.7|6554.5|6551.7|6553|6550.2|128
1626723240000|2021-07-19 19:34:00|6554|6551.2|6553.5|6550.7|6554.5|6551.7|6553.5|6550.7|19
1626723250000|2021-07-19 19:34:10|6553.8|6551|6553.3|6550.5|6554|6551.2|6553|6550.2|22
1626723260000|2021-07-19 19:34:20|6553|6550.2|6552.8|6550|6553.3|6550.5|6552.5|6549.7|17
1626723270000|2021-07-19 19:34:30|6552.5|6549.7|6557.3|6554.5|6558|6555.2|6552.5|6549.7|87
1626723280000|2021-07-19 19:34:40|6557.5|6554.7|6559.5|6556.7|6560.3|6557.5|6557.5|6554.7|101
1626723290000|2021-07-19 19:34:50|6559.8|6557|6559.5|6556.7|6559.8|6557|6559.5|6556.7|39
1626723300000|2021-07-19 19:35:00|6559|6556.2|6557|6554.2|6559|6556.2|6557|6554.2|56
1626723310000|2021-07-19 19:35:10|6557.8|6555|6557.8|6555|6558|6555.2|6557.8|6555|104
1626723320000|2021-07-19 19:35:20|6557.5|6554.7|6559.8|6557|6559.8|6557|6557.5|6554.7|74
1626723330000|2021-07-19 19:35:30|6559.5|6556.7|6559.8|6557|6559.8|6557|6559.5|6556.7|13
1626723340000|2021-07-19 19:35:40|6560|6557.2|6560.5|6557.7|6560.5|6557.7|6559.5|6556.7|52
1626723350000|2021-07-19 19:35:50|6560|6557.2|6559.5|6556.7|6561.5|6558.7|6559.5|6556.7|61
1626723360000|2021-07-19 19:36:00|6559.8|6557|6560.8|6558|6561.5|6558.7|6559.5|6556.7|85
1626723370000|2021-07-19 19:36:10|6561.3|6558.5|6562.8|6560|6562.8|6560|6560.5|6557.7|77
1626723380000|2021-07-19 19:36:20|6562.2|6559.4|6560|6557.2|6562.2|6559.4|6560|6557.2|68
1626723390000|2021-07-19 19:36:30|6560.5|6557.7|6560.8|6558|6561|6558.2|6560.5|6557.7|16
1626723400000|2021-07-19 19:36:40|6560.3|6557.5|6560|6557.2|6560.3|6557.5|6560|6557.2|18
1626723410000|2021-07-19 19:36:50|||||||||2
1626723420000|2021-07-19 19:37:00|||||||||23
1626723430000|2021-07-19 19:37:10|6560.2|6557.4|6560.8|6558|6560.8|6558|6560|6557.2|35
1626723440000|2021-07-19 19:37:20|6560|6557.2|6560.3|6557.5|6560.5|6557.7|6560|6557.2|172
1626723450000|2021-07-19 19:37:30|6560|6557.2|6560|6557.2|6560|6557.2|6559.5|6556.7|23
1626723460000|2021-07-19 19:37:40|6559.8|6557|6559.8|6557|6560|6557.2|6559.5|6556.7|128
1626723470000|2021-07-19 19:37:50|6560|6557.2|6559.8|6557|6560.3|6557.5|6559.5|6556.7|25
1626723480000|2021-07-19 19:38:00|||||||||5
1626723490000|2021-07-19 19:38:10|6560|6557.2|6564.5|6561.7|6564.8|6562|6560|6557.2|271
1626723500000|2021-07-19 19:38:20|6565.3|6562.5|6563.5|6560.7|6565.5|6562.7|6563.3|6560.5|45
1626723510000|2021-07-19 19:38:30|6563.3|6560.5|6561.8|6559|6563.3|6560.5|6561.5|6558.7|34
1626723520000|2021-07-19 19:38:40|6561.5|6558.7|6562.8|6560|6562.8|6560|6560.8|6558|64
1626723530000|2021-07-19 19:38:50|6563|6560.2|6564.5|6561.7|6564.8|6562|6563|6560.2|29
1626723540000|2021-07-19 19:39:00|6565|6562.2|6565|6562.2|6565.5|6562.7|6564.5|6561.7|120
1626723550000|2021-07-19 19:39:10|6564.8|6562|6563.8|6561|6567.3|6564.5|6563|6560.2|243
1626723560000|2021-07-19 19:39:20|6563.5|6560.7|6565.3|6562.5|6565.3|6562.5|6563.5|6560.7|69
1626723570000|2021-07-19 19:39:30|6566|6563.2|6567.5|6564.7|6567.5|6564.7|6566|6563.2|49
1626723580000|2021-07-19 19:39:40|6567.3|6564.5|6566.5|6563.7|6567.5|6564.7|6566.5|6563.7|12
1626723590000|2021-07-19 19:39:50|6566|6563.2|6567.3|6564.5|6567.3|6564.5|6566|6563.2|44
1626723600000|2021-07-19 19:40:00|6568|6565.2|6567.3|6564.5|6568|6565.2|6566.3|6563.5|72
1626723610000|2021-07-19 19:40:10|6567|6564.2|6566.3|6563.5|6567|6564.2|6566|6563.2|44
1626723620000|2021-07-19 19:40:20|6566.5|6563.7|6568|6565.2|6568.3|6565.5|6566|6563.2|56
1626723630000|2021-07-19 19:40:30|6567.5|6564.7|6566|6563.2|6567.5|6564.7|6566|6563.2|62
1626723640000|2021-07-19 19:40:40|6566.5|6563.7|6566.8|6564|6567|6564.2|6566.5|6563.7|19
1626723650000|2021-07-19 19:40:50|6566.5|6563.7|6568|6565.2|6568|6565.2|6566.5|6563.7|14
1626723660000|2021-07-19 19:41:00|6567|6564.2|6570.8|6568|6570.8|6568|6567|6564.2|176
1626723670000|2021-07-19 19:41:10|6571.3|6568.5|6574|6571.2|6574|6571.2|6571.3|6568.5|108
1626723680000|2021-07-19 19:41:20|6573.8|6571|6571.8|6569|6574|6571.2|6571.8|6569|88
1626723690000|2021-07-19 19:41:30|6572|6569.2|6574|6571.2|6574.8|6572|6572|6569.2|59
1626723700000|2021-07-19 19:41:40|6573.8|6571|6573|6570.2|6574|6571.2|6572.8|6570|20
1626723710000|2021-07-19 19:41:50|6572.8|6570|6574|6571.2|6575.5|6572.7|6572.8|6570|40
1626723720000|2021-07-19 19:42:00|6574.5|6571.7|6574.8|6572|6576|6573.2|6574.5|6571.7|36
1626723730000|2021-07-19 19:42:10|6574.5|6571.7|6576|6573.2|6576|6573.2|6574.5|6571.7|53
1626723740000|2021-07-19 19:42:20|6575.8|6573|6576|6573.2|6576.8|6574|6575.3|6572.5|24
1626723750000|2021-07-19 19:42:30|6576.5|6573.7|6574.5|6571.7|6577|6574.2|6574|6571.2|86
1626723760000|2021-07-19 19:42:40|6574.3|6571.5|6574|6571.2|6574.3|6571.5|6574|6571.2|7
1626723770000|2021-07-19 19:42:50|6574.3|6571.5|6574|6571.2|6574.3|6571.5|6574|6571.2|23
1626723780000|2021-07-19 19:43:00|6574.5|6571.7|6577|6574.2|6577.3|6574.5|6574.5|6571.7|78
1626723790000|2021-07-19 19:43:10|6577.3|6574.5|6576.3|6573.5|6578|6575.2|6576|6573.2|36
1626723800000|2021-07-19 19:43:20|6576|6573.2|6576|6573.2|6576|6573.2|6575.8|6573|18
1626723810000|2021-07-19 19:43:30|6575.8|6573|6576|6573.2|6577|6574.2|6575.8|6573|55
1626723820000|2021-07-19 19:43:40|6576.5|6573.7|6575.8|6573|6576.5|6573.7|6575.8|6573|24
1626723830000|2021-07-19 19:43:50|6576|6573.2|6575.3|6572.5|6576|6573.2|6575|6572.2|88
1626723840000|2021-07-19 19:44:00|6575.5|6572.7|6575|6572.2|6575.8|6573|6575|6572.2|18
1626723850000|2021-07-19 19:44:10|6575.3|6572.5|6575.3|6572.5|6575.3|6572.5|6575|6572.2|25
1626723860000|2021-07-19 19:44:20|6576.3|6573.5|6576.3|6573.5|6576.3|6573.5|6576.3|6573.5|25
1626723870000|2021-07-19 19:44:30|6576.8|6574|6577.3|6574.5|6577.3|6574.5|6576.8|6574|4
1626723880000|2021-07-19 19:44:40|6576.8|6574|6577.3|6574.5|6577.3|6574.5|6576.3|6573.5|10
1626723890000|2021-07-19 19:44:50|6577.5|6574.7|6577.3|6574.5|6577.5|6574.7|6576.3|6573.5|11
1626723900000|2021-07-19 19:45:00|6577|6574.2|6577.3|6574.5|6577.3|6574.5|6577|6574.2|42
1626723910000|2021-07-19 19:45:10|6577.5|6574.7|6577.3|6574.5|6577.5|6574.7|6577|6574.2|19
1626723920000|2021-07-19 19:45:20|||||||||2
1626723930000|2021-07-19 19:45:30|6577.8|6575|6578.3|6575.5|6578.5|6575.7|6577.3|6574.5|39
1626723940000|2021-07-19 19:45:40|6578.5|6575.7|6578.3|6575.5|6579.3|6576.5|6577|6574.2|28
1626723950000|2021-07-19 19:45:50|6578|6575.2|6581.3|6578.5|6581.3|6578.5|6577.8|6575|68
1626723960000|2021-07-19 19:46:00|6580.8|6578|6579.3|6576.5|6580.8|6578|6579.3|6576.5|36
1626723970000|2021-07-19 19:46:10|6579.8|6577|6579|6576.2|6579.8|6577|6579|6576.2|36
1626723980000|2021-07-19 19:46:20|6579.3|6576.5|6578.3|6575.5|6580.3|6577.5|6578|6575.2|46
1626723990000|2021-07-19 19:46:30|6578|6575.2|6577.3|6574.5|6578|6575.2|6577|6574.2|24
1626724000000|2021-07-19 19:46:40|6577.5|6574.7|6577.3|6574.5|6577.8|6575|6576.5|6573.7|36
1626724010000|2021-07-19 19:46:50|6576.8|6574|6577.3|6574.5|6577.5|6574.7|6576.5|6573.7|29
1626724020000|2021-07-19 19:47:00|6577.5|6574.7|6579.3|6576.5|6579.3|6576.5|6577.5|6574.7|31
1626724030000|2021-07-19 19:47:10|6579.5|6576.7|6579.3|6576.5|6580.3|6577.5|6579|6576.2|43
1626724040000|2021-07-19 19:47:20|||||||||25
1626724050000|2021-07-19 19:47:30|6579.5|6576.7|6579.5|6576.7|6580|6577.2|6579.5|6576.7|15
1626724060000|2021-07-19 19:47:40|6580|6577.2|6579.3|6576.5|6580.3|6577.5|6579.3|6576.5|27
1626724070000|2021-07-19 19:47:50|6579.5|6576.7|6580.3|6577.5|6580.3|6577.5|6579.3|6576.5|18
1626724080000|2021-07-19 19:48:00|||||||||4
1626724090000|2021-07-19 19:48:10|6580.5|6577.7|6582.3|6579.5|6582.5|6579.7|6580.3|6577.5|57
1626724100000|2021-07-19 19:48:20|6582.5|6579.7|6582.5|6579.7|6583.5|6580.7|6582.3|6579.5|79
1626724110000|2021-07-19 19:48:30|6582.8|6580|6583.3|6580.5|6583.5|6580.7|6582.8|6580|5
1626724120000|2021-07-19 19:48:40|6583.5|6580.7|6584.3|6581.5|6584.3|6581.5|6583.5|6580.7|11
1626724130000|2021-07-19 19:48:50|6583.8|6581|6584.8|6582|6585|6582.2|6583.5|6580.7|62
1626724140000|2021-07-19 19:49:00|6584.5|6581.7|6585.3|6582.5|6585.3|6582.5|6584.3|6581.5|25
1626724150000|2021-07-19 19:49:10|6585|6582.2|6585|6582.2|6585.3|6582.5|6585|6582.2|18
1626724160000|2021-07-19 19:49:20|6585.3|6582.5|6587.3|6584.5|6588.3|6585.5|6585.3|6582.5|139
1626724170000|2021-07-19 19:49:30|6587.5|6584.7|6587.3|6584.5|6587.8|6585|6587|6584.2|45
1626724180000|2021-07-19 19:49:40|6588.3|6585.5|6588.5|6585.7|6588.5|6585.7|6588.3|6585.5|36
1626724190000|2021-07-19 19:49:50|6588.3|6585.5|6590.5|6587.7|6591|6588.2|6588.3|6585.5|40
1626724200000|2021-07-19 19:50:00|6590|6587.2|6589.5|6586.7|6590.3|6587.5|6589|6586.2|68
1626724210000|2021-07-19 19:50:10|||||||||55
1626724220000|2021-07-19 19:50:20|6589.3|6586.5|6589.5|6586.7|6589.5|6586.7|6589.3|6586.5|13
1626724230000|2021-07-19 19:50:30|6589.3|6586.5|6589.3|6586.5|6589.5|6586.7|6589.3|6586.5|22
1626724240000|2021-07-19 19:50:40|6589.5|6586.7|6588.3|6585.5|6589.5|6586.7|6588|6585.2|48
1626724250000|2021-07-19 19:50:50|6588.5|6585.7|6589.3|6586.5|6590.5|6587.7|6588.5|6585.7|28
1626724260000|2021-07-19 19:51:00|6590|6587.2|6591.3|6588.5|6591.5|6588.7|6589.5|6586.7|24
1626724270000|2021-07-19 19:51:10|6591.5|6588.7|6591.3|6588.5|6591.5|6588.7|6591.3|6588.5|12
1626724280000|2021-07-19 19:51:20|6591.5|6588.7|6590.5|6587.7|6591.5|6588.7|6590.5|6587.7|19
1626724290000|2021-07-19 19:51:30|6590.3|6587.5|6590.3|6587.5|6590.5|6587.7|6590|6587.2|18
1626724300000|2021-07-19 19:51:40|6590|6587.2|6590.3|6587.5|6590.5|6587.7|6590|6587.2|20
1626724310000|2021-07-19 19:51:50|6590.5|6587.7|6590.5|6587.7|6590.5|6587.7|6590.3|6587.5|47
1626724320000|2021-07-19 19:52:00|6591.5|6588.7|6591.5|6588.7|6591.5|6588.7|6591.5|6588.7|58
1626724330000|2021-07-19 19:52:10|6591.7|6588.9|6592.5|6589.7|6592.5|6589.7|6591.5|6588.7|13
1626724340000|2021-07-19 19:52:20|6592.8|6590|6593.3|6590.5|6593.5|6590.7|6592.5|6589.7|9
1626724350000|2021-07-19 19:52:30|6593.5|6590.7|6593.5|6590.7|6593.5|6590.7|6593.3|6590.5|13
1626724360000|2021-07-19 19:52:40|6594|6591.2|6594.5|6591.7|6594.5|6591.7|6594|6591.2|29
1626724370000|2021-07-19 19:52:50|6594.7|6591.9|6594.5|6591.7|6594.7|6591.9|6594.5|6591.7|15
1626724380000|2021-07-19 19:53:00|6594.8|6592|6596.5|6593.7|6596.5|6593.7|6594.8|6592|26
1626724390000|2021-07-19 19:53:10|6596.8|6594|6597.3|6594.5|6597.5|6594.7|6596.3|6593.5|17
1626724400000|2021-07-19 19:53:20|6597.5|6594.7|6598.2|6595.4|6598.5|6595.7|6597.3|6594.5|64
1626724410000|2021-07-19 19:53:30|6598|6595.2|6597.5|6594.7|6599.5|6596.7|6597.2|6594.4|100
1626724420000|2021-07-19 19:53:40|6599.5|6596.7|6600.5|6597.7|6600.5|6597.7|6599.5|6596.7|74
1626724430000|2021-07-19 19:53:50|6601|6598.2|6600.5|6597.7|6601.5|6598.7|6600.5|6597.7|24
1626724440000|2021-07-19 19:54:00|6600.3|6597.5|6599.5|6596.7|6600.3|6597.5|6598.7|6595.9|51
1626724450000|2021-07-19 19:54:10|6599.7|6596.9|6599.7|6596.9|6600|6597.2|6598.7|6595.9|24
1626724460000|2021-07-19 19:54:20|6599.5|6596.7|6599.7|6596.9|6600|6597.2|6598.7|6595.9|17
1626724470000|2021-07-19 19:54:30|6599.5|6596.7|6599.7|6596.9|6599.7|6596.9|6599.5|6596.7|2
1626724480000|2021-07-19 19:54:40|6600|6597.2|6601.5|6598.7|6601.5|6598.7|6600|6597.2|51
1626724490000|2021-07-19 19:54:50|6601|6598.2|6601|6598.2|6602.3|6599.5|6600.5|6597.7|197
1626724500000|2021-07-19 19:55:00|6601.5|6598.7|6602|6599.2|6602.5|6599.7|6600.5|6597.7|106
1626724510000|2021-07-19 19:55:10|6601.5|6598.7|6602.5|6599.7|6602.8|6600|6601.5|6598.7|89
1626724520000|2021-07-19 19:55:20|6602.8|6600|6602.3|6599.5|6602.8|6600|6602.3|6599.5|13
1626724530000|2021-07-19 19:55:30|6602.5|6599.7|6602.8|6600|6603|6600.2|6602.5|6599.7|22
1626724540000|2021-07-19 19:55:40|6603|6600.2|6602.5|6599.7|6603.5|6600.7|6602.5|6599.7|36
1626724550000|2021-07-19 19:55:50|6602.8|6600|6603.3|6600.5|6603.8|6601|6602.5|6599.7|48
1626724560000|2021-07-19 19:56:00|6603.5|6600.7|6603.3|6600.5|6604|6601.2|6603.3|6600.5|18
1626724570000|2021-07-19 19:56:10|6603.5|6600.7|6603.5|6600.7|6603.5|6600.7|6603|6600.2|21
1626724580000|2021-07-19 19:56:20|6603.3|6600.5|6603.3|6600.5|6604.5|6601.7|6603.3|6600.5|19
1626724590000|2021-07-19 19:56:30|||||||||8
1626724600000|2021-07-19 19:56:40|6603|6600.2|6600.5|6597.7|6603|6600.2|6600.5|6597.7|81
1626724610000|2021-07-19 19:56:50|6601.3|6598.5|6599.5|6596.7|6601.3|6598.5|6599.5|6596.7|34
1626724620000|2021-07-19 19:57:00|6599.3|6596.5|6599.3|6596.5|6600.3|6597.5|6599.3|6596.5|29
1626724630000|2021-07-19 19:57:10|6599.5|6596.7|6599.3|6596.5|6599.5|6596.7|6599.3|6596.5|57
1626724640000|2021-07-19 19:57:20|6599|6596.2|6600|6597.2|6600|6597.2|6599|6596.2|50
1626724650000|2021-07-19 19:57:30|6600.3|6597.5|6600.5|6597.7|6600.5|6597.7|6600.3|6597.5|19
1626724660000|2021-07-19 19:57:40|6601|6598.2|6603.5|6600.7|6604|6601.2|6601|6598.2|85
1626724670000|2021-07-19 19:57:50|6603.8|6601|6603.3|6600.5|6603.8|6601|6603|6600.2|26
1626724680000|2021-07-19 19:58:00|6604|6601.2|6605.3|6602.5|6605.8|6603|6604|6601.2|79
1626724690000|2021-07-19 19:58:10|6605.5|6602.7|6605.3|6602.5|6606.5|6603.7|6604.5|6601.7|43
1626724700000|2021-07-19 19:58:20|6605.8|6603|6604.8|6602|6606.3|6603.5|6604.8|6602|32
1626724710000|2021-07-19 19:58:30|6604.5|6601.7|6607.3|6604.5|6607.5|6604.7|6604.5|6601.7|44
1626724720000|2021-07-19 19:58:40|6607.5|6604.7|6607.3|6604.5|6607.5|6604.7|6607|6604.2|25
1626724730000|2021-07-19 19:58:50|6607.5|6604.7|6606.3|6603.5|6607.5|6604.7|6606.3|6603.5|19
1626724740000|2021-07-19 19:59:00|6606.5|6603.7|6607|6604.2|6607.3|6604.5|6606.3|6603.5|34
1626724750000|2021-07-19 19:59:10|6607.3|6604.5|6606|6603.2|6607.3|6604.5|6605.3|6602.5|66
1626724760000|2021-07-19 19:59:20|6606.3|6603.5|6603.8|6601|6606.3|6603.5|6603.8|6601|82
1626724770000|2021-07-19 19:59:30|6604|6601.2|6604|6601.2|6604.8|6602|6602.3|6599.5|123
1626724780000|2021-07-19 19:59:40|6603.8|6601|6606.3|6603.5|6606.3|6603.5|6603.8|6601|18
1626724790000|2021-07-19 19:59:50|6606|6603.2|6606.3|6603.5|6606.3|6603.5|6605.3|6602.5|39
1626724800000|2021-07-19 20:00:00|6606|6603.2|6605.3|6602.5|6606.3|6603.5|6604.5|6601.7|95
1626724810000|2021-07-19 20:00:10|6605.8|6603|6603.5|6600.7|6605.8|6603|6603.5|6600.7|76
1626724820000|2021-07-19 20:00:20|6603.8|6601|6602.5|6599.7|6604|6601.2|6602|6599.2|50
1626724830000|2021-07-19 20:00:30|6602.7|6599.9|6603.5|6600.7|6604.3|6601.5|6602.5|6599.7|24
1626724840000|2021-07-19 20:00:40|6603.8|6601|6603.5|6600.7|6604.5|6601.7|6603.5|6600.7|79
1626724850000|2021-07-19 20:00:50|6604|6601.2|6604.3|6601.5|6605|6602.2|6604|6601.2|90
1626724860000|2021-07-19 20:01:00|6604.5|6601.7|6604|6601.2|6605|6602.2|6604|6601.2|44
1626724870000|2021-07-19 20:01:10|6602.5|6599.7|6601.3|6598.5|6602.5|6599.7|6601.3|6598.5|130
1626724880000|2021-07-19 20:01:20|6601|6598.2|6601.5|6598.7|6601.5|6598.7|6601|6598.2|27
1626724890000|2021-07-19 20:01:30|6602|6599.2|6602.3|6599.5|6602.5|6599.7|6602|6599.2|17
1626724900000|2021-07-19 20:01:40|6602.5|6599.7|6604.3|6601.5|6604.3|6601.5|6602.5|6599.7|41
1626724910000|2021-07-19 20:01:50|6605|6602.2|6605|6602.2|6605|6602.2|6605|6602.2|14
1626724920000|2021-07-19 20:02:00|6604.5|6601.7|6604.5|6601.7|6605.3|6602.5|6604|6601.2|27
1626724930000|2021-07-19 20:02:10|6604.3|6601.5|6604.3|6601.5|6604.5|6601.7|6604|6601.2|6
1626724940000|2021-07-19 20:02:20|6604.5|6601.7|6604.5|6601.7|6604.8|6602|6604.3|6601.5|8
1626724950000|2021-07-19 20:02:30|6605|6602.2|6604.3|6601.5|6605|6602.2|6604.3|6601.5|8
1626724960000|2021-07-19 20:02:40|6604|6601.2|6604|6601.2|6604.3|6601.5|6604|6601.2|24
1626724970000|2021-07-19 20:02:50|||||||||26
1626724980000|2021-07-19 20:03:00|6604.8|6602|6605.5|6602.7|6605.8|6603|6604.8|6602|72
1626724990000|2021-07-19 20:03:10|6605.3|6602.5|6606|6603.2|6606|6603.2|6605|6602.2|22
1626725000000|2021-07-19 20:03:20|6605.8|6603|6605.5|6602.7|6606|6603.2|6605.3|6602.5|11
1626725010000|2021-07-19 20:03:30|6605.8|6603|6606.3|6603.5|6606.5|6603.7|6605.5|6602.7|12
1626725020000|2021-07-19 20:03:40|6606|6603.2|6606.3|6603.5|6606.3|6603.5|6606|6603.2|7
1626725030000|2021-07-19 20:03:50|6606.5|6603.7|6606.8|6604|6607.3|6604.5|6606.5|6603.7|26
1626725040000|2021-07-19 20:04:00|6607.3|6604.5|6607.3|6604.5|6608|6605.2|6607.3|6604.5|27
1626725050000|2021-07-19 20:04:10|6607.5|6604.7|6607.3|6604.5|6607.8|6605|6607.3|6604.5|3
1626725060000|2021-07-19 20:04:20|6607.5|6604.7|6606.8|6604|6607.5|6604.7|6606.8|6604|47
1626725070000|2021-07-19 20:04:30|6606.5|6603.7|6606.5|6603.7|6607.8|6605|6606.5|6603.7|87
1626725080000|2021-07-19 20:04:40|||||||||27
1626725090000|2021-07-19 20:04:50|||||||||11
1626725100000|2021-07-19 20:05:00|6607|6604.2|6605.8|6603|6607|6604.2|6605.8|6603|143
1626725110000|2021-07-19 20:05:10|6605|6602.2|6606.5|6603.7|6606.5|6603.7|6605|6602.2|17
1626725120000|2021-07-19 20:05:20|6606.2|6603.4|6607.5|6604.7|6607.5|6604.7|6606|6603.2|31
1626725130000|2021-07-19 20:05:30|6607.2|6604.4|6609.5|6606.7|6609.5|6606.7|6607.2|6604.4|41
1626725140000|2021-07-19 20:05:40|6609.2|6606.4|6609.2|6606.4|6609.5|6606.7|6609.2|6606.4|9
1626725150000|2021-07-19 20:05:50|6609.5|6606.7|6608.5|6605.7|6609.5|6606.7|6608.5|6605.7|29
1626725160000|2021-07-19 20:06:00|6608.7|6605.9|6607.5|6604.7|6608.7|6605.9|6607.5|6604.7|11
1626725170000|2021-07-19 20:06:10|6607.7|6604.9|6607.5|6604.7|6608.2|6605.4|6607.5|6604.7|36
1626725180000|2021-07-19 20:06:20|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|0
1626725190000|2021-07-19 20:06:30|6607.5|6604.7|6607.2|6604.4|6607.5|6604.7|6607.2|6604.4|1
1626725200000|2021-07-19 20:06:40|6606.5|6603.7|6606.2|6603.4|6606.7|6603.9|6606.2|6603.4|33
1626725210000|2021-07-19 20:06:50|6606.5|6603.7|6606.2|6603.4|6606.5|6603.7|6606.2|6603.4|3
1626725220000|2021-07-19 20:07:00|6605.7|6602.9|6605.5|6602.7|6605.7|6602.9|6605.5|6602.7|40
1626725230000|2021-07-19 20:07:10|6605.7|6602.9|6606|6603.2|6606.2|6603.4|6605.5|6602.7|33
1626725240000|2021-07-19 20:07:20|6606.2|6603.4|6606.2|6603.4|6606.5|6603.7|6606.2|6603.4|2
1626725250000|2021-07-19 20:07:30|||||||||3
1626725260000|2021-07-19 20:07:40|6606.5|6603.7|6607.2|6604.4|6607.2|6604.4|6606.5|6603.7|4
1626725270000|2021-07-19 20:07:50|6607.5|6604.7|6608.2|6605.4|6608.5|6605.7|6607.2|6604.4|30
1626725280000|2021-07-19 20:08:00|6609|6606.2|6615.7|6612.9|6616|6613.2|6608.5|6605.7|186
1626725290000|2021-07-19 20:08:10|6615.5|6612.7|6614.2|6611.4|6615.5|6612.7|6614.2|6611.4|12
1626725300000|2021-07-19 20:08:20|6613.2|6610.4|6613|6610.2|6613.2|6610.4|6613|6610.2|18
1626725310000|2021-07-19 20:08:30|6613.2|6610.4|6612.2|6609.4|6613.2|6610.4|6612.2|6609.4|8
1626725320000|2021-07-19 20:08:40|||||||||7
1626725330000|2021-07-19 20:08:50|6611.2|6608.4|6610|6607.2|6611.2|6608.4|6609.2|6606.4|128
1626725340000|2021-07-19 20:09:00|6609.5|6606.7|6609.5|6606.7|6610.2|6607.4|6609.5|6606.7|9
1626725350000|2021-07-19 20:09:10|6610.2|6607.4|6610.2|6607.4|6610.2|6607.4|6610.2|6607.4|0
1626725360000|2021-07-19 20:09:20|6610.5|6607.7|6608.7|6605.9|6610.5|6607.7|6608.7|6605.9|32
1626725370000|2021-07-19 20:09:30|6608.5|6605.7|6608.2|6605.4|6608.5|6605.7|6607.5|6604.7|7
1626725380000|2021-07-19 20:09:40|6607.7|6604.9|6607.5|6604.7|6608.2|6605.4|6607.5|6604.7|12
1626725390000|2021-07-19 20:09:50|6607.2|6604.4|6607.5|6604.7|6607.5|6604.7|6607.2|6604.4|2
1626725400000|2021-07-19 20:10:00|6607.7|6604.9|6607.5|6604.7|6608.2|6605.4|6607.5|6604.7|3
1626725420000|2021-07-19 20:10:20|||||||||3
1626725430000|2021-07-19 20:10:30|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|16
1626725450000|2021-07-19 20:10:50|6608.2|6605.4|6608.5|6605.7|6608.5|6605.7|6608.2|6605.4|40
1626725460000|2021-07-19 20:11:00|6608.7|6605.9|6609.2|6606.4|6609.5|6606.7|6608.7|6605.9|12
1626725470000|2021-07-19 20:11:10|6608.7|6605.9|6608.2|6605.4|6608.7|6605.9|6608.2|6605.4|15
1626725480000|2021-07-19 20:11:20|6608.5|6605.7|6608.2|6605.4|6608.5|6605.7|6608.2|6605.4|1
1626725490000|2021-07-19 20:11:30|||||||||1
1626725500000|2021-07-19 20:11:40|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|6608.5|6605.7|2
1626725510000|2021-07-19 20:11:50|||||||||5
1626725520000|2021-07-19 20:12:00|6608|6605.2|6607.5|6604.7|6608.2|6605.4|6607.5|6604.7|13
1626725540000|2021-07-19 20:12:20|6607.2|6604.4|6607|6604.2|6607.2|6604.4|6607|6604.2|17
1626725550000|2021-07-19 20:12:30|6606.7|6603.9|6606.5|6603.7|6607|6604.2|6606.5|6603.7|8
1626725560000|2021-07-19 20:12:40|6606.7|6603.9|6606.5|6603.7|6606.7|6603.9|6606.5|6603.7|9
1626725570000|2021-07-19 20:12:50|6606|6603.2|6608.5|6605.7|6608.5|6605.7|6606|6603.2|190
1626725580000|2021-07-19 20:13:00|6608.8|6606|6609.5|6606.7|6609.8|6607|6608.8|6606|26
1626725590000|2021-07-19 20:13:10|6609|6606.2|6609.8|6607|6609.8|6607|6609|6606.2|12
1626725600000|2021-07-19 20:13:20|||||||||6
1626725610000|2021-07-19 20:13:30|6609.2|6606.4|6609.5|6606.7|6609.5|6606.7|6609|6606.2|6
1626725620000|2021-07-19 20:13:40|6609.8|6607|6609|6606.2|6609.8|6607|6609|6606.2|2
1626725630000|2021-07-19 20:13:50|6609.5|6606.7|6610|6607.2|6610.5|6607.7|6609.5|6606.7|9
1626725640000|2021-07-19 20:14:00|6610.5|6607.7|6610.3|6607.5|6610.5|6607.7|6610.3|6607.5|6
1626725650000|2021-07-19 20:14:10|6610.5|6607.7|6611|6608.2|6611|6608.2|6610.5|6607.7|0
1626725660000|2021-07-19 20:14:20|6610.8|6608|6612|6609.2|6612|6609.2|6610.8|6608|7
1626725670000|2021-07-19 20:14:30|6611.5|6608.7|6612|6609.2|6612|6609.2|6611.3|6608.5|8
1626725680000|2021-07-19 20:14:40|6611.8|6609|6612|6609.2|6612|6609.2|6611.8|6609|9
1626725690000|2021-07-19 20:14:50|6613.5|6610.7|6614.8|6612|6614.8|6612|6613.5|6610.7|83
1626725700000|2021-07-19 20:15:00|6641.2|6638.4|6640.3|6637.5|6641.2|6638.4|6640.2|6637.4|21
1626725710000|2021-07-19 20:15:10|6640.8|6638|6640.3|6637.5|6641.2|6638.4|6640.2|6637.4|20
1626725720000|2021-07-19 20:15:20|6640.2|6637.4|6640.3|6637.5|6640.3|6637.5|6640.2|6637.4|1
1626725730000|2021-07-19 20:15:30|6641.2|6638.4|6640.3|6637.5|6641.2|6638.4|6640.3|6637.5|18
1626725740000|2021-07-19 20:15:40|||||||||1
1626725750000|2021-07-19 20:15:50|||||||||4
1626725760000|2021-07-19 20:16:00|6640.8|6638|6641.3|6638.5|6641.3|6638.5|6640.8|6638|8
1626725770000|2021-07-19 20:16:10|6641.7|6638.9|6642.3|6639.5|6642.3|6639.5|6641.3|6638.5|12
1626725780000|2021-07-19 20:16:20|6642.2|6639.4|6642.3|6639.5|6642.3|6639.5|6642.2|6639.4|4
1626725790000|2021-07-19 20:16:30|6642.2|6639.4|6643.3|6640.5|6643.3|6640.5|6642.2|6639.4|27
1626725800000|2021-07-19 20:16:40|6642.8|6640|6642.8|6640|6642.8|6640|6642.8|6640|35
1626725810000|2021-07-19 20:16:50|6643.2|6640.4|6643.3|6640.5|6643.3|6640.5|6642.3|6639.5|11
1626725820000|2021-07-19 20:17:00|||||||||7
1626725830000|2021-07-19 20:17:10|||||||||4
1626725840000|2021-07-19 20:17:20|||||||||1
1626725850000|2021-07-19 20:17:30|6643.7|6640.9|6644.3|6641.5|6644.3|6641.5|6643.7|6640.9|17
1626725860000|2021-07-19 20:17:40|6644.2|6641.4|6644.8|6642|6644.8|6642|6644.2|6641.4|33
1626725870000|2021-07-19 20:17:50|6645.2|6642.4|6644.8|6642|6645.2|6642.4|6644.3|6641.5|6
1626725880000|2021-07-19 20:18:00|6645.2|6642.4|6645.2|6642.4|6645.3|6642.5|6644.7|6641.9|11
1626725890000|2021-07-19 20:18:10|6645.3|6642.5|6644.3|6641.5|6645.3|6642.5|6644.3|6641.5|13
1626725900000|2021-07-19 20:18:20|6644.2|6641.4|6645.3|6642.5|6645.3|6642.5|6644.2|6641.4|26
1626725910000|2021-07-19 20:18:30|6645.2|6642.4|6645.3|6642.5|6645.3|6642.5|6645.2|6642.4|18
1626725920000|2021-07-19 20:18:40|6645.2|6642.4|6645.2|6642.4|6645.3|6642.5|6645.2|6642.4|14
1626725930000|2021-07-19 20:18:50|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|16
1626725940000|2021-07-19 20:19:00|6645.7|6642.9|6645.3|6642.5|6645.8|6643|6645.3|6642.5|11
1626725950000|2021-07-19 20:19:10|||||||||2
1626725960000|2021-07-19 20:19:20|||||||||27
1626725970000|2021-07-19 20:19:30|6645.8|6643|6645.8|6643|6646.2|6643.4|6645.3|6642.5|28
1626725980000|2021-07-19 20:19:40|6645.3|6642.5|6643.3|6640.5|6646.3|6643.5|6643.3|6640.5|66
1626725990000|2021-07-19 20:19:50|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.3|6640.5|30
1626726000000|2021-07-19 20:20:00|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|4
1626726010000|2021-07-19 20:20:10|||||||||31
1626726020000|2021-07-19 20:20:20|||||||||7
1626726030000|2021-07-19 20:20:30|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.8|6641|10
1626726040000|2021-07-19 20:20:40|6643.3|6640.5|6644.3|6641.5|6644.3|6641.5|6643.3|6640.5|4
1626726060000|2021-07-19 20:21:00|||||||||3
1626726070000|2021-07-19 20:21:10|6643.8|6641|6643.3|6640.5|6643.8|6641|6643.3|6640.5|6
1626726080000|2021-07-19 20:21:20|6643.8|6641|6643.8|6641|6643.8|6641|6643.8|6641|2
1626726090000|2021-07-19 20:21:30|6643.3|6640.5|6643.3|6640.5|6643.8|6641|6643.3|6640.5|3
1626726110000|2021-07-19 20:21:50|||||||||14
1626726120000|2021-07-19 20:22:00|||||||||13
1626726130000|2021-07-19 20:22:10|6642.8|6640|6642.8|6640|6642.8|6640|6642.3|6639.5|8
1626726140000|2021-07-19 20:22:20|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6642.3|6639.5|10
1626726150000|2021-07-19 20:22:30|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|6641.8|6639|26
1626726160000|2021-07-19 20:22:40|6641.3|6638.5|6642.3|6639.5|6642.3|6639.5|6641.3|6638.5|10
1626726170000|2021-07-19 20:22:50|6642.8|6640|6642.8|6640|6642.8|6640|6642.3|6639.5|29
1626726180000|2021-07-19 20:23:00|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|2
1626726190000|2021-07-19 20:23:10|6641.8|6639|6641.8|6639|6641.8|6639|6641.8|6639|7
1626726200000|2021-07-19 20:23:20|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|0
1626726210000|2021-07-19 20:23:30|||||||||14
1626726220000|2021-07-19 20:23:40|6640.8|6638|6641.3|6638.5|6641.3|6638.5|6640.8|6638|18
1626726230000|2021-07-19 20:23:50|6640.8|6638|6640.3|6637.5|6640.8|6638|6640.3|6637.5|3
1626726240000|2021-07-19 20:24:00|||||||||1
1626726250000|2021-07-19 20:24:10|6639.3|6636.5|6638.8|6636|6639.3|6636.5|6638.3|6635.5|36
1626726260000|2021-07-19 20:24:20|6639.3|6636.5|6639.8|6637|6640.3|6637.5|6638.3|6635.5|15
1626726270000|2021-07-19 20:24:30|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|4
1626726280000|2021-07-19 20:24:40|6640.3|6637.5|6639.3|6636.5|6640.3|6637.5|6639.3|6636.5|13
1626726290000|2021-07-19 20:24:50|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|6640.3|6637.5|16
1626726300000|2021-07-19 20:25:00|6641.2|6638.4|6641.3|6638.5|6641.8|6639|6641.2|6638.4|11
1626726320000|2021-07-19 20:25:20|6640.8|6638|6641.3|6638.5|6641.3|6638.5|6640.3|6637.5|14
1626726330000|2021-07-19 20:25:30|||||||||5
1626726350000|2021-07-19 20:25:50|||||||||10
1626726370000|2021-07-19 20:26:10|||||||||11
1626726380000|2021-07-19 20:26:20|||||||||1
1626726390000|2021-07-19 20:26:30|6642.3|6639.5|6642.3|6639.5|6642.8|6640|6642.3|6639.5|10
1626726400000|2021-07-19 20:26:40|6641.8|6639|6641.3|6638.5|6642.3|6639.5|6641.3|6638.5|5
1626726410000|2021-07-19 20:26:50|6641.8|6639|6641.8|6639|6641.8|6639|6641.8|6639|7
1626726420000|2021-07-19 20:27:00|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|6641.8|6639|5
1626726430000|2021-07-19 20:27:10|||||||||5
1626726440000|2021-07-19 20:27:20|||||||||56
1626726450000|2021-07-19 20:27:30|||||||||6
1626726460000|2021-07-19 20:27:40|6642.8|6640|6642.3|6639.5|6642.8|6640|6642.3|6639.5|2
1626726470000|2021-07-19 20:27:50|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.2|6640.4|7
1626726480000|2021-07-19 20:28:00|6643.2|6640.4|6643.3|6640.5|6643.3|6640.5|6643.2|6640.4|5
1626726490000|2021-07-19 20:28:10|6643.8|6641|6645.8|6643|6646.3|6643.5|6643.8|6641|33
1626726500000|2021-07-19 20:28:20|6646.3|6643.5|6645.8|6643|6647.2|6644.4|6645.8|6643|24
1626726510000|2021-07-19 20:28:30|6646.2|6643.4|6646.3|6643.5|6646.3|6643.5|6645.3|6642.5|6
1626726520000|2021-07-19 20:28:40|6645.8|6643|6646.3|6643.5|6646.3|6643.5|6645.8|6643|10
1626726530000|2021-07-19 20:28:50|||||||||2
1626726540000|2021-07-19 20:29:00|||||||||1
1626726550000|2021-07-19 20:29:10|6646.8|6644|6646.8|6644|6647.2|6644.4|6646.8|6644|9
1626726560000|2021-07-19 20:29:20|6647.3|6644.5|6645.8|6643|6647.3|6644.5|6645.3|6642.5|12
1626726570000|2021-07-19 20:29:30|6646.3|6643.5|6645.8|6643|6646.3|6643.5|6645.8|6643|35
1626726580000|2021-07-19 20:29:40|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|0
1626726590000|2021-07-19 20:29:50|6646.3|6643.5|6645.8|6643|6646.3|6643.5|6645.8|6643|19
1626726600000|2021-07-19 20:30:00|6620|6617.2|6619.2|6616.4|6620|6617.2|6619|6616.2|19
1626726610000|2021-07-19 20:30:10|6619.5|6616.7|6619.5|6616.7|6619.5|6616.7|6619.2|6616.4|2
1626726620000|2021-07-19 20:30:20|6619.2|6616.4|6619.2|6616.4|6619.5|6616.7|6619.2|6616.4|0
1626726630000|2021-07-19 20:30:30|6619.5|6616.7|6619.5|6616.7|6619.5|6616.7|6619.2|6616.4|16
1626726640000|2021-07-19 20:30:40|6619.2|6616.4|6618.7|6615.9|6619.5|6616.7|6618.7|6615.9|13
1626726650000|2021-07-19 20:30:50|6619|6616.2|6618.2|6615.4|6619|6616.2|6617.7|6614.9|7
1626726660000|2021-07-19 20:31:00|6618.7|6615.9|6619|6616.2|6619.2|6616.4|6618.5|6615.7|8
1626726670000|2021-07-19 20:31:10|6618.7|6615.9|6619.2|6616.4|6619.5|6616.7|6618.7|6615.9|1
1626726680000|2021-07-19 20:31:20|6619|6616.2|6618.2|6615.4|6619|6616.2|6618.2|6615.4|4
1626726690000|2021-07-19 20:31:30|6618.5|6615.7|6618.2|6615.4|6618.5|6615.7|6618.2|6615.4|3
1626726700000|2021-07-19 20:31:40|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6618|6615.2|3
1626726710000|2021-07-19 20:31:50|6618.2|6615.4|6618.7|6615.9|6618.7|6615.9|6618.2|6615.4|7
1626726720000|2021-07-19 20:32:00|6619|6616.2|6618|6615.2|6619.2|6616.4|6618|6615.2|8
1626726730000|2021-07-19 20:32:10|6618.2|6615.4|6619|6616.2|6619.2|6616.4|6618.2|6615.4|8
1626726750000|2021-07-19 20:32:30|6618.5|6615.7|6618.2|6615.4|6618.5|6615.7|6618.2|6615.4|1
1626726760000|2021-07-19 20:32:40|6617.7|6614.9|6617.5|6614.7|6617.7|6614.9|6617.5|6614.7|5
1626726770000|2021-07-19 20:32:50|6617.2|6614.4|6619|6616.2|6619|6616.2|6617|6614.2|37
1626726780000|2021-07-19 20:33:00|6618.7|6615.9|6618.2|6615.4|6618.7|6615.9|6618.2|6615.4|2
1626726800000|2021-07-19 20:33:20|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|6
1626726810000|2021-07-19 20:33:30|6617.5|6614.7|6618|6615.2|6618.2|6615.4|6617|6614.2|18
1626726820000|2021-07-19 20:33:40|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|6617.2|6614.4|10
1626726830000|2021-07-19 20:33:50|6617.5|6614.7|6617.5|6614.7|6617.7|6614.9|6617.5|6614.7|2
1626726840000|2021-07-19 20:34:00|6617.7|6614.9|6618|6615.2|6618|6615.2|6617.2|6614.4|10
1626726850000|2021-07-19 20:34:10|6618.2|6615.4|6618|6615.2|6618.2|6615.4|6617.7|6614.9|4
1626726860000|2021-07-19 20:34:20|6617.5|6614.7|6617.2|6614.4|6617.7|6614.9|6617|6614.2|17
1626726870000|2021-07-19 20:34:30|||||||||3
1626726890000|2021-07-19 20:34:50|6617|6614.2|6616.5|6613.7|6617.2|6614.4|6616|6613.2|22
1626726900000|2021-07-19 20:35:00|6616.2|6613.4|6616|6613.2|6616.2|6613.4|6615.7|6612.9|18
1626726910000|2021-07-19 20:35:10|6616.2|6613.4|6616.7|6613.9|6617|6614.2|6616.2|6613.4|10
1626726920000|2021-07-19 20:35:20|6617|6614.2|6617.2|6614.4|6617.2|6614.4|6617|6614.2|0
1626726930000|2021-07-19 20:35:30|||||||||4
1626726940000|2021-07-19 20:35:40|6617|6614.2|6616.7|6613.9|6617.2|6614.4|6616.7|6613.9|0
1626726950000|2021-07-19 20:35:50|6616.5|6613.7|6617.2|6614.4|6617.2|6614.4|6616.5|6613.7|2
1626726960000|2021-07-19 20:36:00|6616.7|6613.9|6617|6614.2|6617|6614.2|6616.5|6613.7|9
1626726970000|2021-07-19 20:36:10|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|6616.2|6613.4|5
1626726980000|2021-07-19 20:36:20|6617|6614.2|6617.2|6614.4|6617.2|6614.4|6617|6614.2|2
1626726990000|2021-07-19 20:36:30|6617|6614.2|6617|6614.2|6617.2|6614.4|6616.7|6613.9|1
1626727000000|2021-07-19 20:36:40|6617.2|6614.4|6617|6614.2|6617.2|6614.4|6617|6614.2|1
1626727010000|2021-07-19 20:36:50|6616.7|6613.9|6616.2|6613.4|6616.7|6613.9|6616.2|6613.4|1
1626727020000|2021-07-19 20:37:00|6616|6613.2|6616.2|6613.4|6616.2|6613.4|6616|6613.2|27
1626727030000|2021-07-19 20:37:10|||||||||1
1626727050000|2021-07-19 20:37:30|||||||||1
1626727060000|2021-07-19 20:37:40|6615.7|6612.9|6616.2|6613.4|6616.2|6613.4|6615.5|6612.7|14
1626727070000|2021-07-19 20:37:50|6616|6613.2|6615.7|6612.9|6616|6613.2|6615.7|6612.9|3
1626727080000|2021-07-19 20:38:00|6615.5|6612.7|6616.2|6613.4|6616.2|6613.4|6615.5|6612.7|7
1626727090000|2021-07-19 20:38:10|6616|6613.2|6616|6613.2|6616.2|6613.4|6615.7|6612.9|18
1626727100000|2021-07-19 20:38:20|6616.2|6613.4|6615.7|6612.9|6616.2|6613.4|6615.7|6612.9|1
1626727110000|2021-07-19 20:38:30|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|6
1626727120000|2021-07-19 20:38:40|||||||||4
1626727130000|2021-07-19 20:38:50|6617.5|6614.7|6617.2|6614.4|6617.5|6614.7|6617.2|6614.4|25
1626727140000|2021-07-19 20:39:00|6617.5|6614.7|6618.2|6615.4|6618.2|6615.4|6617|6614.2|38
1626727150000|2021-07-19 20:39:10|6618.5|6615.7|6619.2|6616.4|6619.2|6616.4|6618.5|6615.7|8
1626727170000|2021-07-19 20:39:30|6619|6616.2|6618.2|6615.4|6619|6616.2|6618.2|6615.4|3
1626727180000|2021-07-19 20:39:40|6617.7|6614.9|6617.5|6614.7|6617.7|6614.9|6617.5|6614.7|42
1626727190000|2021-07-19 20:39:50|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|6617|6614.2|5
1626727210000|2021-07-19 20:40:10|6617.5|6614.7|6617.2|6614.4|6617.7|6614.9|6617.2|6614.4|4
1626727230000|2021-07-19 20:40:30|6617.5|6614.7|6617.7|6614.9|6617.7|6614.9|6617.5|6614.7|5
1626727240000|2021-07-19 20:40:40|6617|6614.2|6616|6613.2|6617|6614.2|6616|6613.2|30
1626727250000|2021-07-19 20:40:50|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|2
1626727260000|2021-07-19 20:41:00|6616|6613.2|6616.2|6613.4|6616.2|6613.4|6616|6613.2|16
1626727270000|2021-07-19 20:41:10|||||||||1
1626727280000|2021-07-19 20:41:20|6616|6613.2|6616.2|6613.4|6616.2|6613.4|6616|6613.2|3
1626727300000|2021-07-19 20:41:40|6616|6613.2|6616.2|6613.4|6616.2|6613.4|6616|6613.2|7
1626727310000|2021-07-19 20:41:50|6616.5|6613.7|6617|6614.2|6617|6614.2|6616.5|6613.7|20
1626727320000|2021-07-19 20:42:00|6617.2|6614.4|6617|6614.2|6617.2|6614.4|6616.2|6613.4|5
1626727330000|2021-07-19 20:42:10|6617.2|6614.4|6617.2|6614.4|6617.7|6614.9|6617.2|6614.4|8
1626727340000|2021-07-19 20:42:20|6616.7|6613.9|6616.2|6613.4|6616.7|6613.9|6616.2|6613.4|7
1626727350000|2021-07-19 20:42:30|6616|6613.2|6616|6613.2|6616|6613.2|6616|6613.2|0
1626727360000|2021-07-19 20:42:40|6616.2|6613.4|6616|6613.2|6616.2|6613.4|6616|6613.2|2
1626727370000|2021-07-19 20:42:50|6615.7|6612.9|6615.7|6612.9|6615.7|6612.9|6615.7|6612.9|9
1626727380000|2021-07-19 20:43:00|6617|6614.2|6616.2|6613.4|6617|6614.2|6616.2|6613.4|10
1626727390000|2021-07-19 20:43:10|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|1
1626727410000|2021-07-19 20:43:30|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|6616.5|6613.7|2
1626727420000|2021-07-19 20:43:40|6616.2|6613.4|6616|6613.2|6616.2|6613.4|6616|6613.2|0
1626727430000|2021-07-19 20:43:50|6616.2|6613.4|6617.2|6614.4|6617.2|6614.4|6616|6613.2|4
1626727440000|2021-07-19 20:44:00|6617|6614.2|6616.7|6613.9|6617.2|6614.4|6616.7|6613.9|46
1626727450000|2021-07-19 20:44:10|6616.2|6613.4|6616|6613.2|6617|6614.2|6616|6613.2|16
1626727460000|2021-07-19 20:44:20|||||||||1
1626727470000|2021-07-19 20:44:30|6616.5|6613.7|6616.5|6613.7|6616.7|6613.9|6616.5|6613.7|14
1626727480000|2021-07-19 20:44:40|6616.2|6613.4|6616.5|6613.7|6616.7|6613.9|6616.2|6613.4|16
1626727490000|2021-07-19 20:44:50|6616|6613.2|6616|6613.2|6616.2|6613.4|6616|6613.2|16
1626727500000|2021-07-19 20:45:00|6615.7|6612.9|6616.5|6613.7|6616.5|6613.7|6615.7|6612.9|10
1626727510000|2021-07-19 20:45:10|6617.2|6614.4|6616.5|6613.7|6617.5|6614.7|6616.5|6613.7|203
1626727520000|2021-07-19 20:45:20|6616.2|6613.4|6616.5|6613.7|6616.5|6613.7|6616|6613.2|7
1626727530000|2021-07-19 20:45:30|6616.7|6613.9|6617.5|6614.7|6617.7|6614.9|6616.7|6613.9|14
1626727540000|2021-07-19 20:45:40|6617.2|6614.4|6617.5|6614.7|6617.5|6614.7|6617.2|6614.4|3
1626727550000|2021-07-19 20:45:50|6617.2|6614.4|6617.5|6614.7|6617.5|6614.7|6617.2|6614.4|4
1626727560000|2021-07-19 20:46:00|6617.7|6614.9|6619.2|6616.4|6619.5|6616.7|6617.7|6614.9|64
1626727570000|2021-07-19 20:46:10|6618.5|6615.7|6618.5|6615.7|6618.7|6615.9|6618|6615.2|13
1626727580000|2021-07-19 20:46:20|6618.7|6615.9|6618.5|6615.7|6618.7|6615.9|6618|6615.2|6
1626727590000|2021-07-19 20:46:30|6618.2|6615.4|6618.5|6615.7|6618.5|6615.7|6618.2|6615.4|0
1626727600000|2021-07-19 20:46:40|6618.7|6615.9|6624.7|6621.9|6624.7|6621.9|6618.7|6615.9|62
1626727610000|2021-07-19 20:46:50|6624.5|6621.7|6622.7|6619.9|6624.5|6621.7|6622.7|6619.9|17
1626727620000|2021-07-19 20:47:00|6622.5|6619.7|6622.7|6619.9|6623.5|6620.7|6622|6619.2|25
1626727630000|2021-07-19 20:47:10|6623|6620.2|6622.2|6619.4|6623.2|6620.4|6622.2|6619.4|72
1626727640000|2021-07-19 20:47:20|6622|6619.2|6622|6619.2|6622|6619.2|6622|6619.2|1
1626727650000|2021-07-19 20:47:30|6622.2|6619.4|6622.5|6619.7|6622.5|6619.7|6622.2|6619.4|4
1626727660000|2021-07-19 20:47:40|6623|6620.2|6623.5|6620.7|6623.5|6620.7|6623|6620.2|15
1626727670000|2021-07-19 20:47:50|6623.7|6620.9|6626.2|6623.4|6626.2|6623.4|6623.7|6620.9|20
1626727680000|2021-07-19 20:48:00|6625.7|6622.9|6628.2|6625.4|6628.2|6625.4|6625.7|6622.9|36
1626727690000|2021-07-19 20:48:10|6628|6625.2|6626.7|6623.9|6629|6626.2|6626|6623.2|100
1626727700000|2021-07-19 20:48:20|6626.5|6623.7|6626.7|6623.9|6627|6624.2|6626.2|6623.4|6
1626727710000|2021-07-19 20:48:30|6626.5|6623.7|6626.7|6623.9|6627.2|6624.4|6626.5|6623.7|5
1626727720000|2021-07-19 20:48:40|6627|6624.2|6627.5|6624.7|6627.7|6624.9|6627|6624.2|4
1626727730000|2021-07-19 20:48:50|6627.7|6624.9|6628|6625.2|6628|6625.2|6627.5|6624.7|3
1626727740000|2021-07-19 20:49:00|6627.7|6624.9|6626.2|6623.4|6627.7|6624.9|6626|6623.2|51
1626727750000|2021-07-19 20:49:10|6626|6623.2|6624.5|6621.7|6626.5|6623.7|6624.2|6621.4|32
1626727760000|2021-07-19 20:49:20|6624.2|6621.4|6624.5|6621.7|6625|6622.2|6624.2|6621.4|12
1626727770000|2021-07-19 20:49:30|6624.2|6621.4|6621.5|6618.7|6624.2|6621.4|6621.2|6618.4|61
1626727780000|2021-07-19 20:49:40|6621.2|6618.4|6621.5|6618.7|6621.5|6618.7|6621.2|6618.4|3
1626727790000|2021-07-19 20:49:50|6621.7|6618.9|6621.2|6618.4|6621.7|6618.9|6621.2|6618.4|1
1626727800000|2021-07-19 20:50:00|6621.5|6618.7|6621.5|6618.7|6621.7|6618.9|6621.2|6618.4|17
1626727810000|2021-07-19 20:50:10|6621.7|6618.9|6621.7|6618.9|6621.7|6618.9|6621.7|6618.9|1
1626727820000|2021-07-19 20:50:20|6621.2|6618.4|6621.5|6618.7|6621.5|6618.7|6621.2|6618.4|9
1626727830000|2021-07-19 20:50:30|6621.7|6618.9|6622.2|6619.4|6622.7|6619.9|6621.7|6618.9|9
1626727840000|2021-07-19 20:50:40|6622.5|6619.7|6625.7|6622.9|6626.2|6623.4|6622.5|6619.7|19
1626727850000|2021-07-19 20:50:50|6626|6623.2|6625.5|6622.7|6626|6623.2|6625.5|6622.7|10
1626727860000|2021-07-19 20:51:00|6625.7|6622.9|6625|6622.2|6625.7|6622.9|6624.7|6621.9|13
1626727870000|2021-07-19 20:51:10|||||||||6
1626727880000|2021-07-19 20:51:20|||||||||1
1626727890000|2021-07-19 20:51:30|6624.5|6621.7|6625.5|6622.7|6625.5|6622.7|6624.2|6621.4|35
1626727900000|2021-07-19 20:51:40|6625.7|6622.9|6625.2|6622.4|6625.7|6622.9|6625.2|6622.4|9
1626727910000|2021-07-19 20:51:50|6625|6622.2|6625|6622.2|6625.2|6622.4|6624.5|6621.7|6
1626727920000|2021-07-19 20:52:00|6625.2|6622.4|6625.2|6622.4|6625.2|6622.4|6625.2|6622.4|7
1626727930000|2021-07-19 20:52:10|6624.2|6621.4|6625.2|6622.4|6625.2|6622.4|6624|6621.2|13
1626727940000|2021-07-19 20:52:20|6625|6622.2|6624.5|6621.7|6625.2|6622.4|6624.5|6621.7|6
1626727950000|2021-07-19 20:52:30|6624.2|6621.4|6624.5|6621.7|6624.5|6621.7|6624|6621.2|0
1626727960000|2021-07-19 20:52:40|6624|6621.2|6624|6621.2|6624|6621.2|6624|6621.2|9
1626727970000|2021-07-19 20:52:50|6624.5|6621.7|6625|6622.2|6625|6622.2|6624.5|6621.7|5
1626727980000|2021-07-19 20:53:00|6624.7|6621.9|6625.7|6622.9|6625.7|6622.9|6624.7|6621.9|4
1626727990000|2021-07-19 20:53:10|6626|6623.2|6624.5|6621.7|6626|6623.2|6624.5|6621.7|13
1626728000000|2021-07-19 20:53:20|6624.7|6621.9|6624|6621.2|6625|6622.2|6624|6621.2|4
1626728010000|2021-07-19 20:53:30|6624.2|6621.4|6625.2|6622.4|6625.2|6622.4|6624.2|6621.4|10
1626728020000|2021-07-19 20:53:40|6624.7|6621.9|6625|6622.2|6625|6622.2|6624.7|6621.9|2
1626728030000|2021-07-19 20:53:50|6625.5|6622.7|6624.7|6621.9|6625.7|6622.9|6624.7|6621.9|4
1626728050000|2021-07-19 20:54:10|6625|6622.2|6625|6622.2|6625|6622.2|6624.7|6621.9|10
1626728060000|2021-07-19 20:54:20|6624.7|6621.9|6625.7|6622.9|6626|6623.2|6624.7|6621.9|25
1626728070000|2021-07-19 20:54:30|6626|6623.2|6628|6625.2|6628|6625.2|6626|6623.2|36
1626728080000|2021-07-19 20:54:40|6628.2|6625.4|6630.7|6627.9|6630.7|6627.9|6628.2|6625.4|97
1626728090000|2021-07-19 20:54:50|6631|6628.2|6632.2|6629.4|6633|6630.2|6631|6628.2|55
1626728100000|2021-07-19 20:55:00|6632|6629.2|6634|6631.2|6636|6633.2|6632|6629.1|108
1626728110000|2021-07-19 20:55:10|6634.2|6631.4|6634.7|6631.9|6634.7|6631.9|6633.2|6630.4|43
1626728120000|2021-07-19 20:55:20|6635|6632.2|6635.2|6632.4|6635.5|6632.7|6632.7|6629.9|51
1626728130000|2021-07-19 20:55:30|6635.7|6632.9|6634.7|6631.9|6637|6634.2|6634.7|6631.9|31
1626728140000|2021-07-19 20:55:40|||||||||1
1626728150000|2021-07-19 20:55:50|6634.5|6631.7|6634|6631.2|6634.5|6631.7|6634|6631.2|7
1626728160000|2021-07-19 20:56:00|6633.7|6630.9|6632.7|6629.9|6633.7|6630.9|6632.7|6629.9|15
1626728170000|2021-07-19 20:56:10|6632.2|6629.4|6632.7|6629.9|6632.7|6629.9|6632.2|6629.4|16
1626728180000|2021-07-19 20:56:20|6632.2|6629.4|6632|6629.2|6632.2|6629.4|6632|6629.2|7
1626728190000|2021-07-19 20:56:30|6631.5|6628.7|6630.7|6627.9|6631.5|6628.7|6630.5|6627.7|18
1626728200000|2021-07-19 20:56:40|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|6630|6627.2|5
1626728210000|2021-07-19 20:56:50|6630.5|6627.7|6631|6628.2|6631|6628.2|6630.5|6627.7|15
1626728220000|2021-07-19 20:57:00|6631.5|6628.7|6632.2|6629.4|6632.2|6629.4|6631.5|6628.7|7
1626728230000|2021-07-19 20:57:10|6632|6629.2|6631.2|6628.4|6632|6629.2|6631.2|6628.4|2
1626728240000|2021-07-19 20:57:20|6631.7|6628.9|6632|6629.2|6632.2|6629.4|6631.2|6628.4|9
1626728250000|2021-07-19 20:57:30|6631.7|6628.9|6632.2|6629.4|6632.2|6629.4|6631.7|6628.9|1
1626728260000|2021-07-19 20:57:40|6632|6629.2|6631.7|6628.9|6632|6629.2|6631.7|6628.9|4
1626728270000|2021-07-19 20:57:50|6632|6629.2|6632|6629.2|6632|6629.2|6632|6629.2|3
1626728280000|2021-07-19 20:58:00|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|11
1626728290000|2021-07-19 20:58:10|6631.5|6628.7|6629.5|6626.7|6632|6629.2|6628.7|6625.9|15
1626728300000|2021-07-19 20:58:20|6629.2|6626.4|6630.2|6627.4|6630.2|6627.4|6629|6626.2|10
1626728310000|2021-07-19 20:58:30|6630.5|6627.7|6630.5|6627.7|6630.5|6627.7|6630.5|6627.7|12
1626728320000|2021-07-19 20:58:40|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|5
1626728330000|2021-07-19 20:58:50|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|5
1626728340000|2021-07-19 20:59:00|6631.2|6628.4|6631.7|6628.9|6631.7|6628.9|6631.2|6628.4|9
1626728350000|2021-07-19 20:59:10|6632|6629.2|6631.2|6628.4|6632.2|6629.4|6631|6628.2|23
1626728360000|2021-07-19 20:59:20|6630.7|6627.9|6629.7|6626.9|6630.7|6627.9|6629.2|6626.4|38
1626728370000|2021-07-19 20:59:30|6630|6627.2|6630|6627.2|6630.2|6627.4|6629.7|6626.9|4
1626728380000|2021-07-19 20:59:40|6630.2|6627.4|6628|6625.2|6630.2|6627.4|6626.2|6623.4|21
1626728390000|2021-07-19 20:59:50|6628.3|6624.3|6627.2|6624.4|6628.3|6625.4|6626.2|6623.4|13
1626732000000|2021-07-19 22:00:00|6656.2|6653.4|6657.7|6654.9|6657.7|6654.9|6654.7|6651.9|17
1626732010000|2021-07-19 22:00:10|6658.8|6654.8|6660.8|6656.8|6664.3|6657.8|6658.8|6654.3|51
1626732020000|2021-07-19 22:00:20|6659.2|6656.4|6659.7|6656.9|6661.8|6658.4|6659.2|6656.4|39
1626732030000|2021-07-19 22:00:30|6660.2|6657.4|6664.3|6654.3|6664.7|6657.9|6659.7|6654.3|30
1626732040000|2021-07-19 22:00:40|6661.7|6657.7|6659.7|6656.9|6664.3|6658.9|6659.7|6654.3|38
1626732050000|2021-07-19 22:00:50|6660.8|6656.8|6661.7|6658.9|6662.2|6659.4|6660.7|6656.8|35
1626732060000|2021-07-19 22:01:00|6662.2|6659.4|6663.7|6660.9|6665.2|6662.4|6662.2|6659.4|44
1626732070000|2021-07-19 22:01:10|6664.2|6661.4|6663.2|6660.4|6664.7|6661.9|6663.2|6660.4|17
1626732080000|2021-07-19 22:01:20|6663.7|6660.9|6664.2|6661.4|6665.2|6662.4|6663.7|6660.9|19
1626732090000|2021-07-19 22:01:30|6663.7|6660.9|6663.7|6660.9|6664.2|6661.4|6663.7|6660.9|6
1626732100000|2021-07-19 22:01:40|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|9
1626732110000|2021-07-19 22:01:50|||||||||3
1626732120000|2021-07-19 22:02:00|6663.7|6660.9|6665.2|6662.4|6665.2|6662.4|6663.7|6660.9|23
1626732130000|2021-07-19 22:02:10|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.2|6663.4|27
1626732140000|2021-07-19 22:02:20|6666.2|6663.4|6664.7|6661.9|6666.7|6663.9|6664.7|6661.9|42
1626732150000|2021-07-19 22:02:30|6665.2|6662.4|6664.2|6661.4|6665.2|6662.4|6664.2|6661.4|3
1626732160000|2021-07-19 22:02:40|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|3
1626732170000|2021-07-19 22:02:50|6664.2|6661.4|6664.2|6661.4|6665.2|6662.4|6664.2|6661.4|2
1626732180000|2021-07-19 22:03:00|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|3
1626732190000|2021-07-19 22:03:10|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.2|6661.4|19
1626732200000|2021-07-19 22:03:20|6664.2|6661.4|6664.7|6661.9|6664.7|6661.9|6664.2|6661.4|3
1626732210000|2021-07-19 22:03:30|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|9
1626732220000|2021-07-19 22:03:40|6665.2|6662.4|6664.2|6661.4|6665.2|6662.4|6664.2|6661.4|7
1626732230000|2021-07-19 22:03:50|||||||||2
1626732240000|2021-07-19 22:04:00|6663.2|6660.4|6664.2|6661.4|6664.2|6661.4|6663.2|6660.4|31
1626732250000|2021-07-19 22:04:10|||||||||2
1626732260000|2021-07-19 22:04:20|||||||||3
1626732270000|2021-07-19 22:04:30|||||||||7
1626732280000|2021-07-19 22:04:40|||||||||7
1626732290000|2021-07-19 22:04:50|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|32
1626732300000|2021-07-19 22:05:00|6659.7|6656.9|6660.2|6657.4|6661.2|6658.4|6659.7|6656.9|17
1626732310000|2021-07-19 22:05:10|6661.2|6658.4|6660.2|6657.4|6661.7|6658.9|6659.2|6656.4|19
1626732320000|2021-07-19 22:05:20|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|9
1626732330000|2021-07-19 22:05:30|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|7
1626732340000|2021-07-19 22:05:40|6661.2|6658.4|6661.2|6658.4|6661.7|6658.9|6661.2|6658.4|3
1626732350000|2021-07-19 22:05:50|||||||||1
1626732360000|2021-07-19 22:06:00|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|4
1626732370000|2021-07-19 22:06:10|6661.2|6658.4|6661.7|6658.9|6662.2|6659.4|6661.2|6658.4|2
1626732380000|2021-07-19 22:06:20|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|4
1626732390000|2021-07-19 22:06:30|6660.7|6657.9|6660.2|6657.4|6661.2|6658.4|6660.2|6657.4|3
1626732410000|2021-07-19 22:06:50|6659.2|6656.4|6660.2|6657.4|6660.2|6657.4|6658.7|6655.9|17
1626732430000|2021-07-19 22:07:10|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|8
1626732440000|2021-07-19 22:07:20|||||||||1
1626732450000|2021-07-19 22:07:30|6658.7|6655.9|6659.7|6656.9|6659.7|6656.9|6658.2|6655.4|9
1626732470000|2021-07-19 22:07:50|6659.2|6656.4|6659.7|6656.9|6659.7|6656.9|6659.2|6656.4|1
1626732480000|2021-07-19 22:08:00|6659.2|6656.4|6659.7|6656.9|6659.7|6656.9|6659.2|6656.4|2
1626732490000|2021-07-19 22:08:10|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|0
1626732500000|2021-07-19 22:08:20|6659.7|6656.9|6659.7|6656.9|6660.2|6657.4|6659.7|6656.9|2
1626732510000|2021-07-19 22:08:30|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|0
1626732520000|2021-07-19 22:08:40|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6657.2|6654.4|32
1626732530000|2021-07-19 22:08:50|||||||||1
1626732540000|2021-07-19 22:09:00|6657.7|6654.9|6658.2|6655.4|6658.2|6655.4|6657.7|6654.9|7
1626732550000|2021-07-19 22:09:10|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|17
1626732560000|2021-07-19 22:09:20|6660.2|6657.4|6660.2|6657.4|6660.7|6657.9|6660.2|6657.4|18
1626732570000|2021-07-19 22:09:30|6661.2|6658.4|6658.2|6655.4|6661.2|6658.4|6658.2|6655.4|23
1626732590000|2021-07-19 22:09:50|||||||||8
1626732600000|2021-07-19 22:10:00|||||||||2
1626732620000|2021-07-19 22:10:20|||||||||2
1626732630000|2021-07-19 22:10:30|||||||||1
1626732640000|2021-07-19 22:10:40|||||||||3
1626732660000|2021-07-19 22:11:00|||||||||1
1626732670000|2021-07-19 22:11:10|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|9
1626732690000|2021-07-19 22:11:30|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6
1626732700000|2021-07-19 22:11:40|6657.7|6654.9|6657.2|6654.4|6658.2|6655.4|6657.2|6654.4|12
1626732710000|2021-07-19 22:11:50|||||||||2
1626732720000|2021-07-19 22:12:00|||||||||2
1626732730000|2021-07-19 22:12:10|6656.7|6653.9|6656.2|6653.4|6656.7|6653.9|6656.2|6653.4|21
1626732740000|2021-07-19 22:12:20|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|6656.2|6653.4|8
1626732750000|2021-07-19 22:12:30|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|2
1626732760000|2021-07-19 22:12:40|||||||||1
1626732770000|2021-07-19 22:12:50|||||||||1
1626732780000|2021-07-19 22:13:00|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|6656.2|6653.4|5
1626732790000|2021-07-19 22:13:10|6657.2|6654.4|6655.7|6652.9|6657.2|6654.4|6655.7|6652.9|7
1626732800000|2021-07-19 22:13:20|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|2
1626732810000|2021-07-19 22:13:30|6655.7|6652.9|6655.2|6652.4|6655.7|6652.9|6655.2|6652.4|4
1626732820000|2021-07-19 22:13:40|||||||||2
1626732830000|2021-07-19 22:13:50|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6
1626732840000|2021-07-19 22:14:00|||||||||1
1626732850000|2021-07-19 22:14:10|||||||||2
1626732860000|2021-07-19 22:14:20|6655.7|6652.9|6655.2|6652.4|6655.7|6652.9|6655.2|6652.4|21
1626732870000|2021-07-19 22:14:30|||||||||2
1626732880000|2021-07-19 22:14:40|6656.2|6653.4|6654.7|6651.9|6656.2|6653.4|6654.7|6651.9|19
1626732890000|2021-07-19 22:14:50|6654.2|6651.4|6654.2|6651.4|6654.7|6651.9|6654.2|6651.4|11
1626732900000|2021-07-19 22:15:00|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.2|6650.4|17
1626732910000|2021-07-19 22:15:10|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.7|6650.9|3
1626732920000|2021-07-19 22:15:20|6654.7|6651.9|6655.7|6652.9|6655.7|6652.9|6654.7|6651.9|32
1626732930000|2021-07-19 22:15:30|6655.2|6652.4|6654.7|6651.9|6655.2|6652.4|6654.7|6651.9|7
1626732940000|2021-07-19 22:15:40|6656.2|6653.4|6655.7|6652.9|6656.2|6653.4|6655.2|6652.4|16
1626732950000|2021-07-19 22:15:50|6655.6|6652.8|6654.7|6651.9|6655.6|6652.8|6654.7|6651.9|8
1626732960000|2021-07-19 22:16:00|6655.2|6652.4|6654.7|6651.9|6655.2|6652.4|6654.2|6651.4|3
1626732970000|2021-07-19 22:16:10|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|1
1626732980000|2021-07-19 22:16:20|6655.1|6652.3|6654.7|6651.9|6655.2|6652.4|6654.7|6651.9|11
1626732990000|2021-07-19 22:16:30|6655.2|6652.4|6654.7|6651.9|6655.2|6652.4|6654.7|6651.9|6
1626733000000|2021-07-19 22:16:40|6654.2|6651.4|6654.7|6651.9|6654.7|6651.9|6654.2|6651.4|4
1626733010000|2021-07-19 22:16:50|6655.8|6645.8|6652.2|6649.4|6655.8|6649.4|6651.2|6645.8|44
1626733020000|2021-07-19 22:17:00|||||||||2
1626733030000|2021-07-19 22:17:10|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|13
1626733040000|2021-07-19 22:17:20|6652.7|6649.9|6653.2|6650.4|6653.2|6650.4|6652.7|6649.9|0
1626733050000|2021-07-19 22:17:30|6652.7|6649.9|6652.2|6649.4|6652.7|6649.9|6652.2|6649.4|1
1626733060000|2021-07-19 22:17:40|6651.7|6648.9|6651.2|6648.4|6651.7|6648.9|6651.2|6648.4|3
1626733070000|2021-07-19 22:17:50|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|5
1626733080000|2021-07-19 22:18:00|||||||||2
1626733090000|2021-07-19 22:18:10|6651.7|6648.9|6652.2|6649.4|6652.2|6649.4|6651.7|6648.9|4
1626733100000|2021-07-19 22:18:20|||||||||2
1626733110000|2021-07-19 22:18:30|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|2
1626733120000|2021-07-19 22:18:40|6650.2|6647.4|6651.2|6648.4|6651.2|6648.4|6650.2|6647.4|20
1626733130000|2021-07-19 22:18:50|6652.2|6649.4|6651.7|6648.9|6652.8|6649.9|6651.7|6648.8|20
1626733140000|2021-07-19 22:19:00|6652.2|6649.4|6651.2|6648.4|6652.2|6649.4|6651.2|6648.4|3
1626733150000|2021-07-19 22:19:10|6651.7|6648.9|6651.2|6648.4|6651.7|6648.9|6651.2|6648.4|3
1626733160000|2021-07-19 22:19:20|6652.2|6649.4|6651.2|6648.4|6652.2|6649.4|6651.2|6648.4|15
1626733170000|2021-07-19 22:19:30|6650.7|6647.9|6650.2|6647.4|6651.2|6648.4|6650.2|6647.4|5
1626733180000|2021-07-19 22:19:40|6650.7|6647.9|6651.2|6648.4|6651.2|6648.4|6650.7|6647.9|0
1626733190000|2021-07-19 22:19:50|6652.2|6649.4|6651.2|6648.4|6652.2|6649.4|6651.2|6648.4|16
1626733200000|2021-07-19 22:20:00|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|18
1626733210000|2021-07-19 22:20:10|6650.7|6647.9|6650.2|6647.4|6650.7|6647.9|6650.2|6647.4|5
1626733220000|2021-07-19 22:20:20|||||||||2
1626733230000|2021-07-19 22:20:30|6651.8|6647.8|6651.2|6648.4|6652.2|6649.4|6651.2|6647.8|32
1626733240000|2021-07-19 22:20:40|6650.7|6647.9|6651.2|6648.4|6651.7|6648.9|6650.7|6647.9|7
1626733260000|2021-07-19 22:21:00|||||||||2
1626733270000|2021-07-19 22:21:10|||||||||1
1626733280000|2021-07-19 22:21:20|||||||||2
1626733320000|2021-07-19 22:22:00|6651.7|6648.9|6651.2|6648.4|6651.7|6648.9|6651.2|6648.4|7
1626733330000|2021-07-19 22:22:10|6651.7|6648.9|6652.2|6649.4|6652.2|6649.4|6651.7|6648.9|1
1626733350000|2021-07-19 22:22:30|6652.7|6649.9|6653.2|6650.4|6653.2|6650.4|6652.7|6649.9|13
1626733370000|2021-07-19 22:22:50|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.7|6650.9|7
1626733380000|2021-07-19 22:23:00|6655.2|6652.4|6653.2|6650.4|6655.2|6652.4|6652.7|6649.9|35
1626733390000|2021-07-19 22:23:10|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.7|6650.9|7
1626733400000|2021-07-19 22:23:20|6653.2|6650.4|6653.2|6650.4|6653.7|6650.9|6653.2|6650.4|8
1626733410000|2021-07-19 22:23:30|6653.7|6650.9|6653.2|6650.4|6653.7|6650.9|6653.2|6650.4|6
1626733420000|2021-07-19 22:23:40|||||||||2
1626733430000|2021-07-19 22:23:50|||||||||2
1626733440000|2021-07-19 22:24:00|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|4
1626733450000|2021-07-19 22:24:10|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|3
1626733470000|2021-07-19 22:24:30|||||||||1
1626733480000|2021-07-19 22:24:40|||||||||1
1626733490000|2021-07-19 22:24:50|||||||||1
1626733500000|2021-07-19 22:25:00|||||||||7
1626733520000|2021-07-19 22:25:20|6653.6|6650.8|6654.2|6651.4|6654.2|6651.4|6653.2|6650.4|21
1626733530000|2021-07-19 22:25:30|6654.1|6651.3|6653.7|6650.9|6654.2|6651.4|6653.2|6650.4|7
1626733540000|2021-07-19 22:25:40|6654.1|6651.3|6654.2|6651.4|6654.2|6651.4|6654.1|6651.3|0
1626733550000|2021-07-19 22:25:50|6656.1|6653.3|6656.2|6653.4|6657.2|6654.4|6656.1|6653.3|35
1626733560000|2021-07-19 22:26:00|6655.2|6652.4|6656.2|6653.4|6656.2|6653.4|6655.2|6652.4|6
1626733570000|2021-07-19 22:26:10|6657.2|6654.4|6656.7|6653.9|6657.2|6654.4|6656.7|6653.9|6
1626733580000|2021-07-19 22:26:20|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|0
1626733590000|2021-07-19 22:26:30|||||||||1
1626733600000|2021-07-19 22:26:40|||||||||1
1626733610000|2021-07-19 22:26:50|||||||||1
1626733640000|2021-07-19 22:27:20|6656.1|6653.3|6655.7|6652.9|6656.1|6653.3|6655.7|6652.9|4
1626733650000|2021-07-19 22:27:30|6656.2|6653.4|6657.2|6654.4|6657.2|6654.4|6656.2|6653.4|6
1626733680000|2021-07-19 22:28:00|6658.1|6655.3|6658.2|6655.4|6658.2|6655.4|6658.1|6655.3|14
1626733690000|2021-07-19 22:28:10|6658.6|6655.8|6658.7|6655.9|6659.1|6656.3|6658.6|6655.8|14
1626733700000|2021-07-19 22:28:20|6658.6|6655.8|6657.7|6654.9|6659.1|6656.3|6657.7|6654.9|3
1626733710000|2021-07-19 22:28:30|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6657.7|6654.9|2
1626733720000|2021-07-19 22:28:40|6657.7|6654.9|6659.2|6656.4|6659.2|6656.4|6657.7|6654.9|7
1626733730000|2021-07-19 22:28:50|6659.1|6656.3|6659.2|6656.4|6659.2|6656.4|6658.7|6655.9|2
1626733740000|2021-07-19 22:29:00|6658.6|6655.8|6658.7|6655.9|6659.1|6656.3|6658.6|6655.8|6
1626733750000|2021-07-19 22:29:10|6659.1|6656.3|6658.7|6655.9|6659.1|6656.3|6658.7|6655.9|2
1626733760000|2021-07-19 22:29:20|6659.2|6656.4|6659.1|6656.3|6659.7|6656.9|6658.7|6655.9|55
1626733770000|2021-07-19 22:29:30|6658.2|6655.4|6657.2|6654.4|6658.2|6655.4|6657.2|6654.4|23
1626733780000|2021-07-19 22:29:40|||||||||1
1626733790000|2021-07-19 22:29:50|||||||||1
1626733800000|2021-07-19 22:30:00|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|11
1626733810000|2021-07-19 22:30:10|||||||||2
1626733820000|2021-07-19 22:30:20|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|16
1626733830000|2021-07-19 22:30:30|||||||||1
1626733840000|2021-07-19 22:30:40|||||||||6
1626733850000|2021-07-19 22:30:50|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|11
1626733880000|2021-07-19 22:31:20|6656.2|6653.4|6654.2|6651.4|6656.2|6653.4|6654.2|6651.4|47
1626733890000|2021-07-19 22:31:30|||||||||1
1626733900000|2021-07-19 22:31:40|6654.1|6651.3|6653.2|6650.4|6654.1|6651.3|6653.2|6650.4|4
1626733910000|2021-07-19 22:31:50|||||||||1
1626733920000|2021-07-19 22:32:00|6652.2|6649.4|6653.2|6650.4|6653.2|6650.4|6651.7|6648.9|17
1626733930000|2021-07-19 22:32:10|6652.7|6649.9|6652.2|6649.4|6652.7|6649.9|6652.2|6649.4|2
1626733950000|2021-07-19 22:32:30|6651.7|6648.9|6652.7|6649.9|6652.7|6649.9|6651.7|6648.9|3
1626733960000|2021-07-19 22:32:40|6653.2|6650.4|6652.7|6649.9|6653.2|6650.4|6652.7|6649.9|1
1626733970000|2021-07-19 22:32:50|6652.2|6649.4|6651.7|6648.9|6652.2|6649.4|6651.7|6648.9|0
1626733990000|2021-07-19 22:33:10|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|5
1626734000000|2021-07-19 22:33:20|||||||||3
1626734010000|2021-07-19 22:33:30|||||||||3
1626734020000|2021-07-19 22:33:40|6650.2|6647.4|6648.7|6645.9|6650.2|6647.4|6648.2|6645.4|56
1626734030000|2021-07-19 22:33:50|6649.2|6646.4|6648.7|6645.9|6649.2|6646.4|6648.2|6645.4|10
1626734040000|2021-07-19 22:34:00|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|5
1626734050000|2021-07-19 22:34:10|||||||||3
1626734060000|2021-07-19 22:34:20|||||||||2
1626734070000|2021-07-19 22:34:30|6650.1|6647.3|6650.2|6647.4|6651.2|6648.4|6650.1|6647.3|11
1626734080000|2021-07-19 22:34:40|||||||||1
1626734090000|2021-07-19 22:34:50|||||||||1
1626734150000|2021-07-19 22:35:50|6650.7|6647.9|6650.7|6647.9|6650.7|6647.9|6650.7|6647.9|4
1626734160000|2021-07-19 22:36:00|6650.2|6647.4|6649.2|6646.4|6650.2|6647.4|6649.2|6646.4|1
1626734170000|2021-07-19 22:36:10|6648.7|6645.9|6649.2|6646.4|6649.2|6646.4|6648.2|6645.4|17
1626734180000|2021-07-19 22:36:20|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.2|6645.4|7
1626734190000|2021-07-19 22:36:30|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|0
1626734200000|2021-07-19 22:36:40|||||||||1
1626734210000|2021-07-19 22:36:50|6649.7|6646.9|6652.2|6649.4|6652.2|6649.4|6649.7|6646.9|9
1626734220000|2021-07-19 22:37:00|6652.7|6649.9|6653.2|6650.4|6653.7|6650.9|6652.7|6649.9|16
1626734230000|2021-07-19 22:37:10|6653.7|6650.9|6655.7|6652.9|6655.7|6652.9|6653.7|6650.9|22
1626734240000|2021-07-19 22:37:20|6656.2|6653.4|6657.2|6654.4|6657.7|6654.9|6656.2|6653.4|17
1626734250000|2021-07-19 22:37:30|6658.2|6655.4|6658.7|6655.9|6658.7|6655.9|6658.2|6655.4|2
1626734260000|2021-07-19 22:37:40|6658.2|6655.4|6660.2|6657.4|6661.1|6658.3|6658.2|6655.4|22
1626734270000|2021-07-19 22:37:50|6660.7|6657.9|6662.2|6659.4|6662.2|6659.4|6660.7|6657.9|27
1626734280000|2021-07-19 22:38:00|6661.7|6658.9|6662.2|6659.4|6662.2|6659.4|6661.7|6658.9|13
1626734290000|2021-07-19 22:38:10|6661.7|6658.9|6661.7|6658.9|6662.8|6659.9|6661.7|6658.8|38
1626734300000|2021-07-19 22:38:20|6661.2|6658.4|6664.7|6661.9|6664.8|6661.9|6661.2|6658.4|28
1626734310000|2021-07-19 22:38:30|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6664.7|6661.9|14
1626734320000|2021-07-19 22:38:40|6666.2|6663.4|6666.2|6663.4|6667.1|6664.3|6666.2|6663.4|18
1626734330000|2021-07-19 22:38:50|6665.2|6662.4|6665.7|6662.9|6666.6|6663.8|6665.2|6662.4|48
1626734340000|2021-07-19 22:39:00|6666.1|6663.3|6667.1|6664.3|6667.1|6664.3|6666.1|6663.3|8
1626734350000|2021-07-19 22:39:10|6666.6|6663.8|6665.7|6662.9|6666.6|6663.8|6665.2|6662.4|9
1626734360000|2021-07-19 22:39:20|6665.6|6662.8|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|0
1626734370000|2021-07-19 22:39:30|6665.6|6662.8|6665.7|6662.9|6665.7|6662.9|6665.6|6662.8|2
1626734380000|2021-07-19 22:39:40|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|2
1626734390000|2021-07-19 22:39:50|6666.1|6663.3|6664.2|6661.4|6666.1|6663.3|6663.2|6660.4|26
1626734400000|2021-07-19 22:40:00|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|2
1626734410000|2021-07-19 22:40:10|||||||||4
1626734420000|2021-07-19 22:40:20|6663.2|6660.4|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|8
1626734430000|2021-07-19 22:40:30|||||||||3
1626734440000|2021-07-19 22:40:40|6662.6|6659.8|6662.2|6659.4|6662.6|6659.8|6662.2|6659.4|2
1626734450000|2021-07-19 22:40:50|||||||||1
1626734460000|2021-07-19 22:41:00|6661.7|6658.9|6662.2|6659.4|6662.2|6659.4|6661.7|6658.9|11
1626734470000|2021-07-19 22:41:10|6663.6|6660.8|6663.2|6660.4|6663.6|6660.8|6663.2|6660.4|5
1626734480000|2021-07-19 22:41:20|6663.1|6660.3|6662.7|6659.9|6663.1|6660.3|6662.7|6659.9|5
1626734490000|2021-07-19 22:41:30|6663.2|6660.4|6661.2|6658.4|6663.2|6660.4|6661.2|6658.4|18
1626734500000|2021-07-19 22:41:40|6661.6|6658.8|6661.2|6658.4|6661.6|6658.8|6661.2|6658.4|3
1626734510000|2021-07-19 22:41:50|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|5
1626734520000|2021-07-19 22:42:00|6660.6|6657.8|6662.2|6659.4|6662.2|6659.4|6660.2|6657.4|6
1626734530000|2021-07-19 22:42:10|||||||||7
1626734540000|2021-07-19 22:42:20|6664.1|6661.3|6664.7|6661.9|6665.1|6662.3|6664.1|6661.3|22
1626734550000|2021-07-19 22:42:30|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6664.7|6661.7|14
1626734560000|2021-07-19 22:42:40|6667.2|6664.4|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|20
1626734570000|2021-07-19 22:42:50|6667.2|6664.4|6668.2|6665.4|6668.2|6665.4|6667.2|6664.4|3
1626734580000|2021-07-19 22:43:00|6668.1|6665.3|6667.2|6664.4|6668.1|6665.3|6667.2|6664.4|4
1626734590000|2021-07-19 22:43:10|6667.7|6664.9|6667.2|6664.4|6668.2|6665.4|6667.2|6664.4|7
1626734600000|2021-07-19 22:43:20|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.2|6664.4|2
1626734610000|2021-07-19 22:43:30|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|3
1626734620000|2021-07-19 22:43:40|6667.7|6664.9|6667.2|6664.4|6668.2|6665.4|6667.2|6664.4|5
1626734630000|2021-07-19 22:43:50|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|7
1626734640000|2021-07-19 22:44:00|6668.1|6665.3|6667.2|6664.4|6668.2|6665.4|6667.2|6664.4|3
1626734650000|2021-07-19 22:44:10|6666.7|6663.9|6666.2|6663.4|6666.7|6663.9|6666.2|6663.4|13
1626734670000|2021-07-19 22:44:30|6666.1|6663.3|6665.1|6662.3|6666.1|6663.3|6665.1|6662.3|3
1626734680000|2021-07-19 22:44:40|6664.2|6661.4|6664.1|6661.3|6664.2|6661.4|6664.1|6661.3|4
1626734690000|2021-07-19 22:44:50|||||||||1
1626734700000|2021-07-19 22:45:00|||||||||3
1626734710000|2021-07-19 22:45:10|||||||||2
1626734730000|2021-07-19 22:45:30|6665.1|6662.3|6664.6|6661.8|6665.1|6662.3|6664.6|6661.8|2
1626734740000|2021-07-19 22:45:40|6664.7|6661.9|6665.1|6662.3|6665.1|6662.3|6664.7|6661.9|2
1626734750000|2021-07-19 22:45:50|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6664.1|6661.3|2
1626734760000|2021-07-19 22:46:00|6664.2|6661.4|6664.6|6661.8|6664.6|6661.8|6664.1|6661.3|5
1626734770000|2021-07-19 22:46:10|6664.1|6661.3|6665.1|6662.3|6665.1|6662.3|6664.1|6661.3|9
1626734780000|2021-07-19 22:46:20|6666.1|6663.3|6665.6|6662.8|6666.1|6663.3|6665.6|6662.8|2
1626734790000|2021-07-19 22:46:30|6665.2|6662.4|6665.6|6662.8|6665.6|6662.8|6665.1|6662.3|1
1626734800000|2021-07-19 22:46:40|6665.2|6662.4|6664.1|6661.3|6665.2|6662.4|6664.1|6661.3|7
1626734810000|2021-07-19 22:46:50|||||||||1
1626734820000|2021-07-19 22:47:00|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6664.1|6661.3|3
1626734830000|2021-07-19 22:47:10|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.1|6660.3|6
1626734840000|2021-07-19 22:47:20|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6662.7|6659.9|8
1626734850000|2021-07-19 22:47:30|||||||||1
1626734870000|2021-07-19 22:47:50|6663.2|6660.4|6663.1|6660.3|6663.2|6660.4|6663.1|6660.3|0
1626734890000|2021-07-19 22:48:10|||||||||4
1626734910000|2021-07-19 22:48:30|||||||||2
1626734940000|2021-07-19 22:49:00|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|2
1626734950000|2021-07-19 22:49:10|||||||||1
1626734960000|2021-07-19 22:49:20|||||||||3
1626734970000|2021-07-19 22:49:30|||||||||1
1626734990000|2021-07-19 22:49:50|||||||||1
1626735000000|2021-07-19 22:50:00|6663.7|6660.9|6663.1|6660.3|6663.7|6660.9|6663.1|6660.3|8
1626735010000|2021-07-19 22:50:10|6663.2|6660.4|6663.6|6660.8|6663.6|6660.8|6663.2|6660.4|2
1626735030000|2021-07-19 22:50:30|||||||||2
1626735070000|2021-07-19 22:51:10|6664.1|6661.3|6663.6|6660.8|6665.1|6662.3|6663.2|6660.4|22
1626735100000|2021-07-19 22:51:40|6663.1|6660.3|6662.2|6659.4|6663.1|6660.3|6662.2|6659.4|2
1626735110000|2021-07-19 22:51:50|||||||||1
1626735120000|2021-07-19 22:52:00|6661.7|6658.9|6662.1|6659.3|6662.1|6659.3|6661.7|6658.9|3
1626735130000|2021-07-19 22:52:10|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|4
1626735140000|2021-07-19 22:52:20|6662.1|6659.3|6662.6|6659.8|6662.6|6659.8|6662.1|6659.3|2
1626735170000|2021-07-19 22:52:50|6662.2|6659.4|6662.1|6659.3|6662.2|6659.4|6662.1|6659.3|0
1626735180000|2021-07-19 22:53:00|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|2
1626735210000|2021-07-19 22:53:30|||||||||2
1626735220000|2021-07-19 22:53:40|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|0
1626735240000|2021-07-19 22:54:00|||||||||1
1626735250000|2021-07-19 22:54:10|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|2
1626735260000|2021-07-19 22:54:20|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|0
1626735280000|2021-07-19 22:54:40|6665|6662.2|6667.1|6664.3|6667.1|6664.3|6665|6662.2|53
1626735290000|2021-07-19 22:54:50|6667.2|6664.4|6669.1|6666.3|6669.1|6666.3|6667.2|6664.4|47
1626735300000|2021-07-19 22:55:00|||||||||1
1626735310000|2021-07-19 22:55:10|6668.1|6665.3|6667.1|6664.3|6668.1|6665.3|6667.1|6664.3|9
1626735320000|2021-07-19 22:55:20|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6665.6|6662.8|3
1626735330000|2021-07-19 22:55:30|||||||||2
1626735340000|2021-07-19 22:55:40|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|1
1626735350000|2021-07-19 22:55:50|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|4
1626735360000|2021-07-19 22:56:00|||||||||1
1626735370000|2021-07-19 22:56:10|6667.2|6664.4|6667.6|6664.8|6667.6|6664.8|6667.1|6664.3|6
1626735380000|2021-07-19 22:56:20|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|4
1626735390000|2021-07-19 22:56:30|6667.7|6664.9|6666.6|6663.8|6667.7|6664.9|6666.6|6663.8|4
1626735400000|2021-07-19 22:56:40|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|5
1626735410000|2021-07-19 22:56:50|6666.6|6663.8|6666.1|6663.3|6666.6|6663.8|6666.1|6663.3|2
1626735420000|2021-07-19 22:57:00|6665.1|6662.3|6665.1|6662.3|6665.6|6662.8|6664.2|6661.4|13
1626735430000|2021-07-19 22:57:10|6665.6|6662.8|6666.2|6663.4|6666.2|6663.4|6665.1|6662.3|4
1626735450000|2021-07-19 22:57:30|6666.1|6663.3|6666.1|6663.3|6666.6|6663.8|6666.1|6663.3|2
1626735470000|2021-07-19 22:57:50|6667.1|6664.3|6668.1|6665.3|6668.1|6665.3|6667.1|6664.3|9
1626735480000|2021-07-19 22:58:00|6667.6|6664.8|6667.1|6664.3|6667.6|6664.8|6667.1|6664.3|5
1626735490000|2021-07-19 22:58:10|6667.6|6664.8|6668.1|6665.3|6668.1|6665.3|6667.6|6664.8|1
1626735500000|2021-07-19 22:58:20|6667.1|6664.3|6665.6|6662.8|6667.1|6664.3|6665.6|6662.8|18
1626735510000|2021-07-19 22:58:30|6666.1|6663.3|6665.6|6662.8|6666.1|6663.3|6665.6|6662.8|2
1626735520000|2021-07-19 22:58:40|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|1
1626735530000|2021-07-19 22:58:50|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|2
1626735540000|2021-07-19 22:59:00|6666.1|6663.3|6665.6|6662.8|6666.1|6663.3|6665.1|6662.3|5
1626735570000|2021-07-19 22:59:30|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|1
1626735580000|2021-07-19 22:59:40|6666.6|6663.8|6666.6|6663.8|6667.1|6664.3|6666.6|6663.8|5
1626735600000|2021-07-19 23:00:00|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|2
1626735610000|2021-07-19 23:00:10|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|6666.1|6663.3|5
1626735630000|2021-07-19 23:00:30|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|3
1626735650000|2021-07-19 23:00:50|6668.1|6665.3|6668.1|6665.3|6668.6|6665.8|6668.1|6665.3|0
1626735660000|2021-07-19 23:01:00|6667.6|6664.8|6668.1|6665.3|6668.1|6665.3|6667.6|6664.8|2
1626735670000|2021-07-19 23:01:10|||||||||1
1626735690000|2021-07-19 23:01:30|6668.6|6665.8|6668.1|6665.3|6668.6|6665.8|6668.1|6665.3|3
1626735700000|2021-07-19 23:01:40|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|5
1626735710000|2021-07-19 23:01:50|6667.1|6664.3|6667.6|6664.8|6667.6|6664.8|6667.1|6664.3|2
1626735720000|2021-07-19 23:02:00|6667.2|6664.4|6667.1|6664.3|6668.1|6665.3|6666.1|6663.3|15
1626735730000|2021-07-19 23:02:10|6666.6|6663.8|6666.1|6663.3|6666.6|6663.8|6666.1|6663.3|4
1626735770000|2021-07-19 23:02:50|||||||||7
1626735780000|2021-07-19 23:03:00|6665.6|6662.8|6666.6|6663.8|6666.6|6663.8|6665.1|6662.3|16
1626735790000|2021-07-19 23:03:10|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|2
1626735800000|2021-07-19 23:03:20|6666.2|6663.4|6667.1|6664.3|6667.1|6664.3|6666.2|6663.4|2
1626735820000|2021-07-19 23:03:40|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|2
1626735830000|2021-07-19 23:03:50|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|0
1626735840000|2021-07-19 23:04:00|6666.2|6663.4|6666.6|6663.8|6666.6|6663.8|6666.1|6663.3|3
1626735860000|2021-07-19 23:04:20|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|2
1626735870000|2021-07-19 23:04:30|6666.6|6663.8|6667.1|6664.3|6667.1|6664.3|6666.6|6663.8|2
1626735880000|2021-07-19 23:04:40|6666.6|6663.8|6665.1|6662.3|6666.6|6663.8|6665.1|6662.3|8
1626735890000|2021-07-19 23:04:50|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|14
1626735900000|2021-07-19 23:05:00|6664.2|6661.4|6664.6|6661.8|6664.6|6661.8|6664.1|6661.3|1
1626735910000|2021-07-19 23:05:10|6665.1|6662.3|6666.1|6663.3|6666.1|6663.3|6665.1|6662.3|1
1626735920000|2021-07-19 23:05:20|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|7
1626735930000|2021-07-19 23:05:30|6666.1|6663.3|6667.1|6664.3|6667.1|6664.3|6666.1|6663.3|4
1626735950000|2021-07-19 23:05:50|6666.6|6663.8|6667.1|6664.3|6667.1|6664.3|6666.1|6663.3|2
1626735960000|2021-07-19 23:06:00|||||||||1
1626735970000|2021-07-19 23:06:10|||||||||1
1626735990000|2021-07-19 23:06:30|6666.1|6663.3|6666.1|6663.3|6667.1|6664.3|6666.1|6663.3|7
1626736000000|2021-07-19 23:06:40|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|4
1626736010000|2021-07-19 23:06:50|||||||||7
1626736020000|2021-07-19 23:07:00|||||||||2
1626736030000|2021-07-19 23:07:10|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.1|6663.3|4
1626736040000|2021-07-19 23:07:20|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|2
1626736050000|2021-07-19 23:07:30|||||||||5
1626736060000|2021-07-19 23:07:40|||||||||1
1626736070000|2021-07-19 23:07:50|||||||||1
1626736080000|2021-07-19 23:08:00|6666.2|6663.4|6667.1|6664.3|6667.1|6664.3|6666.2|6663.4|6
1626736090000|2021-07-19 23:08:10|||||||||1
1626736100000|2021-07-19 23:08:20|6666.6|6663.8|6666.1|6663.3|6666.6|6663.8|6666.1|6663.3|19
1626736130000|2021-07-19 23:08:50|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|8
1626736140000|2021-07-19 23:09:00|6671.2|6661.2|6678.6|6675.8|6682.1|6676.3|6669.7|6661.2|259
1626736150000|2021-07-19 23:09:10|6684.6|6674.6|6681.1|6678.3|6686.8|6682.3|6679.1|6674.6|137
1626736160000|2021-07-19 23:09:20|6680.6|6677.8|6679.6|6676.8|6680.6|6677.8|6679.6|6676.8|6
1626736170000|2021-07-19 23:09:30|6679.1|6676.3|6680.6|6677.8|6681.1|6678.3|6678.1|6675.3|11
1626736180000|2021-07-19 23:09:40|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6680.1|6677.3|4
1626736190000|2021-07-19 23:09:50|6681.6|6678.8|6679.6|6676.8|6682.1|6679.3|6679.6|6676.8|20
1626736200000|2021-07-19 23:10:00|6679.1|6676.3|6679.6|6676.8|6679.6|6676.8|6679.1|6676.3|5
1626736210000|2021-07-19 23:10:10|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6678.6|6675.8|1
1626736220000|2021-07-19 23:10:20|||||||||2
1626736230000|2021-07-19 23:10:30|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|4
1626736240000|2021-07-19 23:10:40|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|2
1626736250000|2021-07-19 23:10:50|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|3
1626736260000|2021-07-19 23:11:00|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|0
1626736270000|2021-07-19 23:11:10|6678.1|6675.3|6680.6|6677.8|6681.1|6678.3|6678.1|6675.3|33
1626736280000|2021-07-19 23:11:20|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|8
1626736290000|2021-07-19 23:11:30|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|13
1626736300000|2021-07-19 23:11:40|6682.1|6679.3|6681.6|6678.8|6682.1|6679.3|6681.1|6678.3|15
1626736310000|2021-07-19 23:11:50|6681.1|6678.3|6682.1|6679.3|6682.6|6679.8|6680.6|6677.8|53
1626736320000|2021-07-19 23:12:00|6682.6|6679.8|6682.1|6679.3|6682.6|6679.8|6681.1|6678.3|22
1626736330000|2021-07-19 23:12:10|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.1|6679.3|17
1626736340000|2021-07-19 23:12:20|6682.1|6679.3|6681.1|6678.3|6682.1|6679.3|6680.1|6677.3|21
1626736350000|2021-07-19 23:12:30|||||||||14
1626736360000|2021-07-19 23:12:40|||||||||3
1626736370000|2021-07-19 23:12:50|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|3
1626736390000|2021-07-19 23:13:10|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6680.1|6677.3|5
1626736400000|2021-07-19 23:13:20|6680.6|6677.8|6681.1|6678.3|6681.1|6678.3|6680.6|6677.8|3
1626736410000|2021-07-19 23:13:30|||||||||2
1626736420000|2021-07-19 23:13:40|6680.7|6677.9|6680.6|6677.8|6681.1|6678.3|6680.6|6677.8|4
1626736430000|2021-07-19 23:13:50|6680.2|6677.4|6680.1|6677.3|6680.2|6677.4|6680.1|6677.3|0
1626736440000|2021-07-19 23:14:00|6680.2|6677.4|6680.1|6677.3|6681.1|6678.3|6680.1|6677.3|7
1626736450000|2021-07-19 23:14:10|6680.2|6677.4|6681.1|6678.3|6681.1|6678.3|6680.2|6677.4|10
1626736460000|2021-07-19 23:14:20|6680.6|6677.8|6680.1|6677.3|6680.6|6677.8|6680.1|6677.3|2
1626736470000|2021-07-19 23:14:30|||||||||3
1626736480000|2021-07-19 23:14:40|||||||||4
1626736490000|2021-07-19 23:14:50|||||||||1
1626736500000|2021-07-19 23:15:00|||||||||3
1626736510000|2021-07-19 23:15:10|6679.2|6676.4|6679.1|6676.3|6679.2|6676.4|6679.1|6676.3|19
1626736520000|2021-07-19 23:15:20|||||||||7
1626736530000|2021-07-19 23:15:30|6678.1|6675.3|6679.1|6676.3|6679.1|6676.3|6678.1|6675.3|4
1626736540000|2021-07-19 23:15:40|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|2
1626736550000|2021-07-19 23:15:50|||||||||8
1626736560000|2021-07-19 23:16:00|6677.6|6674.8|6677.1|6674.3|6677.6|6674.8|6677.1|6674.3|15
1626736570000|2021-07-19 23:16:10|6676.1|6673.3|6674.1|6671.3|6676.1|6673.3|6674.1|6671.3|22
1626736580000|2021-07-19 23:16:20|6674.2|6671.4|6675.1|6672.3|6675.1|6672.3|6674.1|6671.3|6
1626736590000|2021-07-19 23:16:30|||||||||1
1626736600000|2021-07-19 23:16:40|||||||||4
1626736610000|2021-07-19 23:16:50|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.1|6672.3|2
1626736620000|2021-07-19 23:17:00|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|0
1626736630000|2021-07-19 23:17:10|6675.6|6672.8|6675.1|6672.3|6675.6|6672.8|6675.1|6672.3|3
1626736640000|2021-07-19 23:17:20|6675.2|6672.4|6676.1|6673.3|6676.1|6673.3|6675.2|6672.4|6
1626736650000|2021-07-19 23:17:30|||||||||1
1626736690000|2021-07-19 23:18:10|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|5
1626736700000|2021-07-19 23:18:20|||||||||1
1626736720000|2021-07-19 23:18:40|||||||||2
1626736740000|2021-07-19 23:19:00|6676.1|6673.3|6675.6|6672.8|6676.1|6673.3|6675.1|6672.3|7
1626736750000|2021-07-19 23:19:10|6675.1|6672.3|6675.6|6672.8|6675.6|6672.8|6675.1|6672.3|6
1626736770000|2021-07-19 23:19:30|||||||||2
1626736780000|2021-07-19 23:19:40|6675.7|6672.9|6677.7|6674.9|6678.1|6675.3|6675.7|6672.9|32
1626736790000|2021-07-19 23:19:50|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6677.7|6674.9|15
1626736800000|2021-07-19 23:20:00|6679.1|6676.3|6678.1|6675.3|6679.1|6676.3|6678.1|6675.3|5
1626736810000|2021-07-19 23:20:10|6678.2|6675.4|6677.7|6674.9|6678.6|6675.8|6677.7|6674.9|11
1626736820000|2021-07-19 23:20:20|6678.1|6675.3|6677.2|6674.4|6678.6|6675.8|6677.2|6674.4|9
1626736830000|2021-07-19 23:20:30|6677.1|6674.3|6677.2|6674.4|6677.2|6674.4|6677.1|6674.3|0
1626736840000|2021-07-19 23:20:40|6676.2|6673.4|6677.6|6674.8|6678.1|6675.3|6676.2|6673.4|19
1626736850000|2021-07-19 23:20:50|6677.1|6674.3|6677.6|6674.8|6677.6|6674.8|6677.1|6674.3|10
1626736860000|2021-07-19 23:21:00|6678.1|6675.3|6680.1|6677.3|6680.1|6677.3|6678.1|6675.3|9
1626736870000|2021-07-19 23:21:10|6680.6|6677.8|6681.6|6678.8|6681.6|6678.8|6680.6|6677.8|10
1626736880000|2021-07-19 23:21:20|6682.1|6679.3|6681.1|6678.3|6682.1|6679.3|6681.1|6678.3|3
1626736900000|2021-07-19 23:21:40|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|6681.1|6678.3|8
1626736910000|2021-07-19 23:21:50|6681.7|6678.9|6682.1|6679.3|6682.1|6679.3|6681.7|6678.9|7
1626736920000|2021-07-19 23:22:00|6681.6|6678.8|6682.1|6679.3|6682.1|6679.3|6681.6|6678.8|16
1626736930000|2021-07-19 23:22:10|6683.1|6680.3|6682.6|6679.8|6683.1|6680.3|6682.6|6679.8|16
1626736940000|2021-07-19 23:22:20|6682.1|6679.3|6681.1|6678.3|6682.1|6679.3|6681.1|6678.3|8
1626736950000|2021-07-19 23:22:30|6681.6|6678.8|6681.1|6678.3|6681.6|6678.8|6681.1|6678.3|12
1626736960000|2021-07-19 23:22:40|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6681.1|6678.3|13
1626736970000|2021-07-19 23:22:50|6682.6|6679.8|6683.1|6680.3|6683.1|6680.3|6682.1|6679.3|8
1626736980000|2021-07-19 23:23:00|6682.6|6679.8|6681.1|6678.3|6682.6|6679.8|6681.1|6678.3|8
1626736990000|2021-07-19 23:23:10|6680.6|6677.8|6680.1|6677.3|6680.6|6677.8|6680.1|6677.3|4
1626737000000|2021-07-19 23:23:20|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|1
1626737010000|2021-07-19 23:23:30|6680.1|6677.3|6679.1|6676.3|6680.1|6677.3|6679.1|6676.3|3
1626737020000|2021-07-19 23:23:40|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|2
1626737030000|2021-07-19 23:23:50|6679.6|6676.8|6680.1|6677.3|6680.6|6677.8|6679.6|6676.8|4
1626737040000|2021-07-19 23:24:00|6679.6|6676.8|6680.1|6677.3|6680.1|6677.3|6679.6|6676.8|1
1626737050000|2021-07-19 23:24:10|6681.1|6678.3|6681.1|6678.3|6681.6|6678.8|6681.1|6678.3|4
1626737060000|2021-07-19 23:24:20|||||||||1
1626737080000|2021-07-19 23:24:40|6680.6|6677.8|6682.1|6679.3|6682.1|6679.3|6680.6|6677.8|7
1626737090000|2021-07-19 23:24:50|||||||||1
1626737100000|2021-07-19 23:25:00|||||||||5
1626737110000|2021-07-19 23:25:10|6681.1|6678.3|6682.1|6679.3|6682.1|6679.3|6681.1|6678.3|6
1626737120000|2021-07-19 23:25:20|||||||||1
1626737130000|2021-07-19 23:25:30|||||||||1
1626737150000|2021-07-19 23:25:50|||||||||4
1626737160000|2021-07-19 23:26:00|||||||||3
1626737170000|2021-07-19 23:26:10|6681.6|6678.8|6682.1|6679.3|6682.1|6679.3|6681.6|6678.8|3
1626737180000|2021-07-19 23:26:20|6681.1|6678.3|6682.1|6679.3|6682.1|6679.3|6681.1|6678.3|3
1626737190000|2021-07-19 23:26:30|6681.6|6678.8|6682.1|6679.3|6682.1|6679.3|6681.6|6678.8|2
1626737200000|2021-07-19 23:26:40|6681.6|6678.8|6682.1|6679.3|6682.1|6679.3|6681.6|6678.8|1
1626737210000|2021-07-19 23:26:50|6681.6|6678.8|6682.1|6679.3|6682.1|6679.3|6681.6|6678.8|1
1626737220000|2021-07-19 23:27:00|6681.6|6678.8|6682.1|6679.3|6682.1|6679.3|6681.6|6678.8|5
1626737230000|2021-07-19 23:27:10|6681.6|6678.8|6682.1|6679.3|6682.1|6679.3|6681.6|6678.8|6
1626737250000|2021-07-19 23:27:30|||||||||1
1626737260000|2021-07-19 23:27:40|||||||||1
1626737270000|2021-07-19 23:27:50|||||||||1
1626737300000|2021-07-19 23:28:20|6681.6|6678.8|6681.1|6678.3|6681.6|6678.8|6681.1|6678.3|8
1626737310000|2021-07-19 23:28:30|6681.6|6678.8|6681.6|6678.8|6682.1|6679.3|6681.6|6678.8|6
1626737320000|2021-07-19 23:28:40|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|0
1626737330000|2021-07-19 23:28:50|6681.6|6678.8|6681.1|6678.3|6682.1|6679.3|6681.1|6678.3|4
1626737350000|2021-07-19 23:29:10|||||||||1
1626737370000|2021-07-19 23:29:30|||||||||4
1626737380000|2021-07-19 23:29:40|||||||||1
1626737390000|2021-07-19 23:29:50|6682.1|6679.3|6681.6|6678.8|6682.1|6679.3|6681.6|6678.8|5
1626737400000|2021-07-19 23:30:00|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|0
1626737410000|2021-07-19 23:30:10|6682.1|6679.3|6681.1|6678.3|6682.1|6679.3|6681.1|6678.3|10
1626737430000|2021-07-19 23:30:30|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6681.6|6678.8|2
1626737460000|2021-07-19 23:31:00|6682.6|6679.8|6684.1|6681.3|6684.1|6681.3|6682.6|6679.8|24
1626737470000|2021-07-19 23:31:10|||||||||5
1626737480000|2021-07-19 23:31:20|||||||||1
1626737490000|2021-07-19 23:31:30|||||||||11
1626737500000|2021-07-19 23:31:40|||||||||5
1626737510000|2021-07-19 23:31:50|||||||||2
1626737520000|2021-07-19 23:32:00|||||||||1
1626737530000|2021-07-19 23:32:10|6683.1|6680.3|6683.1|6680.3|6683.1|6680.3|6683.1|6680.3|7
1626737540000|2021-07-19 23:32:20|||||||||4
1626737550000|2021-07-19 23:32:30|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6683.1|6680.3|2
1626737560000|2021-07-19 23:32:40|6683.1|6680.3|6684.1|6681.3|6684.1|6681.3|6683.1|6680.3|5
1626737570000|2021-07-19 23:32:50|6683.1|6680.3|6684.1|6681.3|6684.1|6681.3|6683.1|6680.3|10
1626737580000|2021-07-19 23:33:00|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6683.1|6680.3|5
1626737590000|2021-07-19 23:33:10|6683.1|6680.3|6683.6|6680.8|6683.6|6680.8|6683.1|6680.3|1
1626737600000|2021-07-19 23:33:20|6683.1|6680.3|6684.1|6681.3|6684.1|6681.3|6683.1|6680.3|2
1626737610000|2021-07-19 23:33:30|||||||||7
1626737620000|2021-07-19 23:33:40|||||||||1
1626737630000|2021-07-19 23:33:50|6684.6|6681.8|6684.6|6681.8|6684.6|6681.8|6684.6|6681.8|8
1626737640000|2021-07-19 23:34:00|6684.1|6681.3|6684.1|6681.3|6685.1|6682.3|6684.1|6681.3|5
1626737650000|2021-07-19 23:34:10|6684.6|6681.8|6684.6|6681.8|6684.6|6681.8|6684.1|6681.3|3
1626737660000|2021-07-19 23:34:20|6684.1|6681.3|6684.6|6681.8|6684.6|6681.8|6684.1|6681.3|0
1626737670000|2021-07-19 23:34:30|6685.1|6682.3|6684.1|6681.3|6685.1|6682.3|6684.1|6681.3|3
1626737680000|2021-07-19 23:34:40|6684.6|6681.8|6684.1|6681.3|6684.6|6681.8|6684.1|6681.3|2
1626737690000|2021-07-19 23:34:50|||||||||1
1626737700000|2021-07-19 23:35:00|6684.6|6681.8|6685.1|6682.3|6685.1|6682.3|6684.6|6681.8|10
1626737710000|2021-07-19 23:35:10|||||||||6
1626737730000|2021-07-19 23:35:30|6686.1|6683.3|6687.1|6684.3|6687.1|6684.3|6686.1|6683.3|49
1626737740000|2021-07-19 23:35:40|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6687.1|6684.3|9
1626737750000|2021-07-19 23:35:50|6689.1|6686.3|6688.1|6685.3|6689.1|6686.3|6687.1|6684.3|28
1626737760000|2021-07-19 23:36:00|6687.6|6684.8|6687.6|6684.8|6688.1|6685.3|6687.1|6684.3|12
1626737770000|2021-07-19 23:36:10|6687.1|6684.3|6687.1|6684.3|6688.1|6685.3|6687.1|6684.3|2
1626737780000|2021-07-19 23:36:20|6688.1|6685.3|6687.6|6684.8|6688.1|6685.3|6687.1|6684.3|4
1626737790000|2021-07-19 23:36:30|6687.1|6684.3|6688.6|6685.8|6688.6|6685.8|6687.1|6684.3|13
1626737800000|2021-07-19 23:36:40|6689.1|6686.3|6688.6|6685.8|6689.1|6686.3|6688.6|6685.8|12
1626737810000|2021-07-19 23:36:50|6688.1|6685.3|6689.1|6686.3|6689.1|6686.3|6688.1|6685.3|8
1626737820000|2021-07-19 23:37:00|6688.6|6685.8|6690.1|6687.3|6690.1|6687.3|6688.6|6685.8|44
1626737830000|2021-07-19 23:37:10|||||||||3
1626737840000|2021-07-19 23:37:20|6689.6|6686.8|6689.6|6686.8|6690.1|6687.3|6689.1|6686.3|9
1626737850000|2021-07-19 23:37:30|6689.1|6686.3|6689.1|6686.3|6689.6|6686.8|6689.1|6686.3|2
1626737860000|2021-07-19 23:37:40|||||||||4
1626737870000|2021-07-19 23:37:50|6688.6|6685.8|6688.1|6685.3|6689.1|6686.3|6688.1|6685.3|3
1626737880000|2021-07-19 23:38:00|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|9
1626737890000|2021-07-19 23:38:10|6687.6|6684.8|6687.6|6684.8|6688.1|6685.3|6687.1|6684.3|2
1626737900000|2021-07-19 23:38:20|6688.1|6685.3|6687.6|6684.8|6688.1|6685.3|6687.6|6684.8|2
1626737910000|2021-07-19 23:38:30|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6687.6|6684.8|1
1626737920000|2021-07-19 23:38:40|||||||||2
1626737930000|2021-07-19 23:38:50|||||||||1
1626737940000|2021-07-19 23:39:00|6687.6|6684.8|6688.1|6685.3|6688.1|6685.3|6687.6|6684.8|5
1626737950000|2021-07-19 23:39:10|6688.6|6685.8|6689.1|6686.3|6689.1|6686.3|6688.6|6685.8|10
1626737960000|2021-07-19 23:39:20|||||||||2
1626737970000|2021-07-19 23:39:30|6690|6687.2|6690.1|6687.3|6690.1|6687.3|6690|6687.2|12
1626737980000|2021-07-19 23:39:40|6691|6688.2|6687.6|6684.8|6691|6688.2|6687.1|6684.3|93
1626737990000|2021-07-19 23:39:50|6688.1|6685.3|6687.6|6684.8|6688.1|6685.3|6687.1|6684.3|6
1626738000000|2021-07-19 23:40:00|6688.1|6685.3|6687.1|6684.3|6688.1|6685.3|6687.1|6684.3|4
1626738010000|2021-07-19 23:40:10|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|2
1626738020000|2021-07-19 23:40:20|6687.1|6684.3|6687.6|6684.8|6687.6|6684.8|6687.1|6684.3|4
1626738040000|2021-07-19 23:40:40|6687.1|6684.3|6687.6|6684.8|6687.6|6684.8|6687.1|6684.3|1
1626738050000|2021-07-19 23:40:50|6687.1|6684.3|6687.6|6684.8|6688.1|6685.3|6687.1|6684.3|1
1626738060000|2021-07-19 23:41:00|6687.1|6684.3|6688.1|6685.3|6688.1|6685.3|6687.1|6684.3|7
1626738070000|2021-07-19 23:41:10|||||||||22
1626738090000|2021-07-19 23:41:30|6687.6|6684.8|6688.1|6685.3|6688.1|6685.3|6687.6|6684.8|9
1626738100000|2021-07-19 23:41:40|||||||||3
1626738110000|2021-07-19 23:41:50|6686.1|6683.3|6687.1|6684.3|6687.1|6684.3|6686.1|6683.3|42
1626738120000|2021-07-19 23:42:00|6686.6|6683.8|6686.1|6683.3|6687.1|6684.3|6686.1|6683.3|4
1626738130000|2021-07-19 23:42:10|6685.1|6682.3|6684.1|6681.3|6685.1|6682.3|6684.1|6681.3|32
1626738140000|2021-07-19 23:42:20|6684.6|6681.8|6685.1|6682.3|6685.1|6682.3|6684.1|6681.3|24
1626738150000|2021-07-19 23:42:30|||||||||1
1626738160000|2021-07-19 23:42:40|6684.6|6681.8|6684.1|6681.3|6684.6|6681.8|6684.1|6681.3|6
1626738170000|2021-07-19 23:42:50|||||||||1
1626738180000|2021-07-19 23:43:00|6684.6|6681.8|6685.1|6682.3|6685.1|6682.3|6684.1|6681.3|4
1626738190000|2021-07-19 23:43:10|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|6685.6|6682.8|9
1626738200000|2021-07-19 23:43:20|||||||||1
1626738210000|2021-07-19 23:43:30|6686.6|6683.8|6687.1|6684.3|6687.1|6684.3|6686.6|6683.8|4
1626738220000|2021-07-19 23:43:40|||||||||1
1626738230000|2021-07-19 23:43:50|||||||||3
1626738240000|2021-07-19 23:44:00|6686.6|6683.8|6686.6|6683.8|6687.1|6684.3|6686.6|6683.8|10
1626738260000|2021-07-19 23:44:20|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|10
1626738290000|2021-07-19 23:44:50|6686.6|6683.8|6686.1|6683.3|6686.6|6683.8|6686.1|6683.3|1
1626738300000|2021-07-19 23:45:00|6686.6|6683.8|6686.6|6683.8|6688.1|6685.3|6686.1|6683.3|17
1626738310000|2021-07-19 23:45:10|6687.1|6684.3|6687.1|6684.3|6687.6|6684.8|6687.1|6684.3|4
1626738320000|2021-07-19 23:45:20|6687.6|6684.8|6688.1|6685.3|6688.1|6685.3|6687.6|6684.8|7
1626738330000|2021-07-19 23:45:30|6687.6|6684.8|6687.6|6684.8|6688.1|6685.3|6687.1|6684.3|4
1626738340000|2021-07-19 23:45:40|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|1
1626738350000|2021-07-19 23:45:50|6687.1|6684.3|6688.1|6685.3|6688.1|6685.3|6687.1|6684.3|1
1626738360000|2021-07-19 23:46:00|6688.5|6685.7|6689.1|6686.3|6689.1|6686.3|6688.1|6685.3|3
1626738380000|2021-07-19 23:46:20|6689.5|6686.7|6689.1|6686.3|6689.5|6686.7|6689.1|6686.3|9
1626738390000|2021-07-19 23:46:30|6689|6686.2|6688.1|6685.3|6689|6686.2|6688.1|6685.3|5
1626738420000|2021-07-19 23:47:00|6688.6|6685.8|6688.1|6685.3|6688.6|6685.8|6688.1|6685.3|11
1626738430000|2021-07-19 23:47:10|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|3
1626738440000|2021-07-19 23:47:20|||||||||1
1626738450000|2021-07-19 23:47:30|||||||||1
1626738460000|2021-07-19 23:47:40|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|0
1626738470000|2021-07-19 23:47:50|6689.2|6679.2|6685.1|6682.3|6689.2|6682.3|6684.6|6679.2|26
1626738480000|2021-07-19 23:48:00|||||||||2
1626738490000|2021-07-19 23:48:10|||||||||1
1626738500000|2021-07-19 23:48:20|||||||||2
1626738510000|2021-07-19 23:48:30|||||||||1
1626738520000|2021-07-19 23:48:40|||||||||4
1626738530000|2021-07-19 23:48:50|6686.1|6683.3|6687.1|6684.3|6688.1|6685.3|6686.1|6683.3|17
1626738540000|2021-07-19 23:49:00|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6
1626738550000|2021-07-19 23:49:10|||||||||4
1626738580000|2021-07-19 23:49:40|||||||||1
1626738590000|2021-07-19 23:49:50|6687.1|6684.3|6686.1|6683.3|6687.1|6684.3|6686.1|6683.3|11
1626738600000|2021-07-19 23:50:00|||||||||1
1626738610000|2021-07-19 23:50:10|||||||||1
1626738620000|2021-07-19 23:50:20|||||||||1
1626738630000|2021-07-19 23:50:30|6685.6|6682.8|6685.6|6682.8|6685.6|6682.8|6685.6|6682.8|3
1626738640000|2021-07-19 23:50:40|6685.1|6682.3|6685.1|6682.3|6685.1|6682.3|6685.1|6682.3|0
1626738650000|2021-07-19 23:50:50|6684.6|6681.8|6685.1|6682.3|6685.1|6682.3|6684.6|6681.8|9
1626738660000|2021-07-19 23:51:00|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|2
1626738670000|2021-07-19 23:51:10|6685.6|6682.8|6686.1|6683.3|6686.1|6683.3|6685.1|6682.3|9
1626738680000|2021-07-19 23:51:20|||||||||2
1626738690000|2021-07-19 23:51:30|6685.1|6682.3|6685.1|6682.3|6685.6|6682.8|6685.1|6682.3|3
1626738700000|2021-07-19 23:51:40|||||||||2
1626738710000|2021-07-19 23:51:50|6684.6|6681.8|6684.1|6681.3|6684.6|6681.8|6684.1|6681.3|11
1626738720000|2021-07-19 23:52:00|6684.6|6681.8|6684.1|6681.3|6684.6|6681.8|6684.1|6681.3|5
1626738730000|2021-07-19 23:52:10|6684|6681.2|6683.6|6680.8|6684|6681.2|6683.6|6680.8|6
1626738740000|2021-07-19 23:52:20|6683.1|6680.3|6683.1|6680.3|6683.6|6680.8|6683.1|6680.3|6
1626738760000|2021-07-19 23:52:40|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|7
1626738770000|2021-07-19 23:52:50|6684.6|6681.8|6684.6|6681.8|6684.6|6681.8|6684.6|6681.8|15
1626738780000|2021-07-19 23:53:00|6685.1|6682.3|6687.1|6684.3|6687.1|6684.3|6684.6|6681.8|39
1626738790000|2021-07-19 23:53:10|6687.6|6684.8|6687.1|6684.3|6688.1|6685.3|6687.1|6684.3|16
1626738800000|2021-07-19 23:53:20|||||||||2
1626738810000|2021-07-19 23:53:30|6687.6|6684.8|6688.1|6685.3|6688.1|6685.3|6687.6|6684.8|4
1626738820000|2021-07-19 23:53:40|6689|6686.2|6688.1|6685.3|6689.1|6686.3|6688.1|6685.3|14
1626738840000|2021-07-19 23:54:00|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|5
1626738850000|2021-07-19 23:54:10|||||||||2
1626738860000|2021-07-19 23:54:20|6689|6686.2|6688.1|6685.3|6689.1|6686.3|6688.1|6685.3|9
1626738870000|2021-07-19 23:54:30|6688.6|6685.8|6689.1|6686.3|6689.1|6686.3|6688.6|6685.8|1
1626738880000|2021-07-19 23:54:40|6688.6|6685.8|6689.1|6686.3|6689.1|6686.3|6688.6|6685.8|3
1626738890000|2021-07-19 23:54:50|||||||||1
1626738900000|2021-07-19 23:55:00|6689|6686.2|6689|6686.2|6689|6686.2|6689|6686.2|16
1626738910000|2021-07-19 23:55:10|||||||||11
1626738920000|2021-07-19 23:55:20|||||||||1
1626738940000|2021-07-19 23:55:40|||||||||2
1626738950000|2021-07-19 23:55:50|||||||||2
1626738960000|2021-07-19 23:56:00|6688.5|6685.7|6688.5|6685.7|6688.5|6685.7|6688.5|6685.7|5
1626738970000|2021-07-19 23:56:10|6688|6685.2|6688.5|6685.7|6688.5|6685.7|6688|6685.2|2
1626738980000|2021-07-19 23:56:20|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|0
1626738990000|2021-07-19 23:56:30|6688|6685.2|6688|6685.2|6688|6685.2|6688|6685.2|1
1626739000000|2021-07-19 23:56:40|6688.1|6685.3|6688|6685.2|6689|6686.2|6688|6685.2|5
1626739010000|2021-07-19 23:56:50|6688.5|6685.7|6688|6685.2|6688.5|6685.7|6688|6685.2|5
1626739030000|2021-07-19 23:57:10|6687.6|6684.8|6687|6684.2|6687.6|6684.8|6687|6684.2|4
1626739040000|2021-07-19 23:57:20|6688|6685.2|6688|6685.2|6688|6685.2|6688|6685.2|10
1626739050000|2021-07-19 23:57:30|||||||||4
1626739060000|2021-07-19 23:57:40|6688.1|6685.3|6689|6686.2|6689|6686.2|6688.1|6685.3|7
1626739070000|2021-07-19 23:57:50|||||||||6
1626739080000|2021-07-19 23:58:00|||||||||9
1626739100000|2021-07-19 23:58:20|||||||||2
1626739110000|2021-07-19 23:58:30|6688.5|6685.7|6688|6685.2|6688.5|6685.7|6688|6685.2|10
1626739120000|2021-07-19 23:58:40|6688.5|6685.7|6688.5|6685.7|6688.5|6685.7|6688|6685.2|2
1626739130000|2021-07-19 23:58:50|6688|6685.2|6688|6685.2|6688|6685.2|6688|6685.2|1
1626739140000|2021-07-19 23:59:00|6687.5|6684.7|6687|6684.2|6687.5|6684.7|6687|6684.2|6
1626739150000|2021-07-19 23:59:10|||||||||1
1626739160000|2021-07-19 23:59:20|6688|6685.2|6688|6685.2|6688|6685.2|6688|6685.2|8
1626739180000|2021-07-19 23:59:40|||||||||2
1626739190000|2021-07-19 23:59:50|6689|6686.2|6689|6686.2|6689|6686.2|6688.5|6685.7|6
1626739200000|2021-07-20 00:00:00|6687.6|6684.8|6687|6684.2|6688.5|6685.7|6686|6683.2|147
1626739210000|2021-07-20 00:00:10|6687.5|6684.7|6687|6684.2|6688.5|6685.7|6687|6684.2|29
1626739220000|2021-07-20 00:00:20|6688|6685.2|6692.5|6689.7|6692.5|6689.7|6687.1|6684.3|67
1626739230000|2021-07-20 00:00:30|6692|6689.2|6692|6689.2|6693|6690.2|6691.1|6688.3|32
1626739240000|2021-07-20 00:00:40|6691.6|6688.8|6690|6687.2|6692|6689.2|6690|6687.2|22
1626739250000|2021-07-20 00:00:50|6691.1|6688.3|6694|6691.2|6694|6691.2|6691.1|6688.3|49
1626739260000|2021-07-20 00:01:00|6693|6690.2|6692|6689.2|6696|6693.2|6689|6686.2|122
1626739270000|2021-07-20 00:01:10|6692.5|6689.7|6694|6691.2|6696|6693.2|6692|6689.2|58
1626739280000|2021-07-20 00:01:20|6693.1|6690.3|6693|6690.2|6695|6692.2|6693|6690.2|61
1626739290000|2021-07-20 00:01:30|6692|6689.2|6694|6691.2|6694|6691.2|6692|6689.2|27
1626739300000|2021-07-20 00:01:40|6695|6692.2|6694|6691.2|6695|6692.2|6694|6691.2|17
1626739310000|2021-07-20 00:01:50|6693|6690.2|6692.5|6689.7|6693|6690.2|6690.1|6687.3|37
1626739320000|2021-07-20 00:02:00|6692|6689.2|6692|6689.2|6693|6690.2|6692|6689.2|19
1626739330000|2021-07-20 00:02:10|6691.5|6688.7|6691|6688.2|6691.5|6688.7|6691|6688.2|15
1626739340000|2021-07-20 00:02:20|6690.5|6687.7|6686|6683.2|6691|6688.2|6686|6683.2|40
1626739350000|2021-07-20 00:02:30|6685|6682.2|6684.6|6681.8|6686|6683.2|6684.6|6681.8|37
1626739360000|2021-07-20 00:02:40|6684.5|6681.7|6685|6682.2|6685|6682.2|6684.1|6681.3|27
1626739370000|2021-07-20 00:02:50|6685.5|6682.7|6687|6684.2|6687|6684.2|6684.5|6681.7|29
1626739380000|2021-07-20 00:03:00|6688|6685.2|6687|6684.2|6688|6685.2|6687|6684.2|24
1626739390000|2021-07-20 00:03:10|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|6687|6684.2|17
1626739400000|2021-07-20 00:03:20|6688|6685.2|6689|6686.2|6689.5|6686.7|6688|6685.2|31
1626739410000|2021-07-20 00:03:30|6691.5|6688.7|6691|6688.2|6691.5|6688.7|6690|6687.2|40
1626739420000|2021-07-20 00:03:40|6691.5|6688.7|6691|6688.2|6691.5|6688.7|6690.6|6687.8|9
1626739430000|2021-07-20 00:03:50|6690.6|6687.8|6690.5|6687.7|6690.6|6687.8|6690|6687.2|15
1626739440000|2021-07-20 00:04:00|6690|6687.2|6688|6685.2|6690|6687.2|6688|6685.2|20
1626739450000|2021-07-20 00:04:10|6688.5|6685.7|6688|6685.2|6688.5|6685.7|6688|6685.2|10
1626739460000|2021-07-20 00:04:20|6688.5|6685.7|6690|6687.2|6690|6687.2|6688|6685.2|19
1626739470000|2021-07-20 00:04:30|6690.5|6687.7|6690|6687.2|6690.5|6687.7|6690|6687.2|3
1626739480000|2021-07-20 00:04:40|6690.5|6687.7|6690.5|6687.7|6691|6688.2|6690|6687.2|9
1626739490000|2021-07-20 00:04:50|6690|6687.2|6688.5|6685.7|6690|6687.2|6688|6685.2|13
1626739500000|2021-07-20 00:05:00|6689|6686.2|6688|6685.2|6689|6686.2|6685.6|6682.8|25
1626739510000|2021-07-20 00:05:10|6688.5|6685.7|6685|6682.2|6688.5|6685.7|6685|6682.2|30
1626739520000|2021-07-20 00:05:20|6685.5|6682.7|6685.5|6682.7|6686|6683.2|6685|6682.2|8
1626739530000|2021-07-20 00:05:30|6685|6682.2|6686|6683.2|6687|6684.2|6685|6682.2|32
1626739540000|2021-07-20 00:05:40|6686.5|6683.7|6686|6683.2|6687|6684.2|6686|6683.2|3
1626739550000|2021-07-20 00:05:50|6686.5|6683.7|6687|6684.2|6687|6684.2|6686|6683.2|11
1626739560000|2021-07-20 00:06:00|6687.5|6684.7|6688|6685.2|6688|6685.2|6687|6684.2|24
1626739570000|2021-07-20 00:06:10|6687|6684.2|6684|6681.2|6687|6684.2|6684|6681.2|36
1626739580000|2021-07-20 00:06:20|6684.5|6681.7|6688|6685.2|6688|6685.2|6684.5|6681.7|32
1626739590000|2021-07-20 00:06:30|6688.5|6685.7|6688.5|6685.7|6689|6686.2|6688|6685.2|19
1626739600000|2021-07-20 00:06:40|6689|6686.2|6689.5|6686.7|6689.5|6686.7|6689|6686.2|10
1626739610000|2021-07-20 00:06:50|6690|6687.2|6690|6687.2|6690|6687.2|6690|6687.2|5
1626739620000|2021-07-20 00:07:00|6690.5|6687.7|6692|6689.2|6692.5|6689.7|6690.5|6687.7|49
1626739630000|2021-07-20 00:07:10|6691.5|6688.7|6692|6689.2|6692|6689.2|6691|6688.2|18
1626739640000|2021-07-20 00:07:20|||||||||2
1626739650000|2021-07-20 00:07:30|6691|6688.2|6691.5|6688.7|6691.5|6688.7|6691|6688.2|20
1626739660000|2021-07-20 00:07:40|6691|6688.2|6688.5|6685.7|6691|6688.2|6688.5|6685.7|21
1626739670000|2021-07-20 00:07:50|6689|6686.2|6691|6688.2|6691|6688.2|6689|6686.2|26
1626739680000|2021-07-20 00:08:00|6691.5|6688.7|6692|6689.2|6692|6689.2|6691.5|6688.7|26
1626739690000|2021-07-20 00:08:10|6691|6688.2|6692|6689.2|6692|6689.2|6691|6688.2|17
1626739700000|2021-07-20 00:08:20|6692.5|6689.7|6694|6691.2|6694|6691.2|6692|6689.2|38
1626739710000|2021-07-20 00:08:30|||||||||10
1626739720000|2021-07-20 00:08:40|6693.5|6690.7|6694|6691.2|6694|6691.2|6693|6690.2|29
1626739730000|2021-07-20 00:08:50|6693.5|6690.7|6693|6690.2|6693.5|6690.7|6693|6690.2|15
1626739740000|2021-07-20 00:09:00|6692|6689.2|6692|6689.2|6692.5|6689.7|6692|6689.2|12
1626739750000|2021-07-20 00:09:10|6691.5|6688.7|6692.5|6689.7|6693|6690.2|6691.5|6688.7|15
1626739760000|2021-07-20 00:09:20|6692|6689.2|6693|6690.2|6693|6690.2|6692|6689.2|3
1626739770000|2021-07-20 00:09:30|6692.5|6689.7|6692|6689.2|6692.5|6689.7|6692|6689.2|2
1626739780000|2021-07-20 00:09:40|6692.5|6689.7|6693|6690.2|6693|6690.2|6692.5|6689.7|5
1626739790000|2021-07-20 00:09:50|||||||||4
1626739800000|2021-07-20 00:10:00|6692|6689.2|6692|6689.2|6692|6689.2|6690|6687.2|19
1626739810000|2021-07-20 00:10:10|6691.5|6688.7|6688|6685.2|6691.5|6688.7|6687.5|6684.7|19
1626739820000|2021-07-20 00:10:20|6688.5|6685.7|6688.5|6685.7|6689|6686.2|6688|6685.2|12
1626739830000|2021-07-20 00:10:30|6688|6685.2|6688|6685.2|6688|6685.2|6688|6685.2|4
1626739840000|2021-07-20 00:10:40|6687.5|6684.7|6687|6684.2|6688|6685.2|6687|6684.2|32
1626739850000|2021-07-20 00:10:50|||||||||2
1626739860000|2021-07-20 00:11:00|6686.5|6683.7|6686|6683.2|6686.5|6683.7|6686|6683.2|8
1626739870000|2021-07-20 00:11:10|6686.5|6683.7|6685.5|6682.7|6686.5|6683.7|6685|6682.2|21
1626739880000|2021-07-20 00:11:20|6685|6682.2|6685|6682.2|6685.5|6682.7|6685|6682.2|2
1626739890000|2021-07-20 00:11:30|||||||||6
1626739900000|2021-07-20 00:11:40|||||||||2
1626739910000|2021-07-20 00:11:50|6686|6683.2|6686|6683.2|6686.5|6683.7|6686|6683.2|23
1626739920000|2021-07-20 00:12:00|6685.5|6682.7|6686|6683.2|6686|6683.2|6685.5|6682.7|3
1626739930000|2021-07-20 00:12:10|||||||||4
1626739950000|2021-07-20 00:12:30|6685.5|6682.7|6683|6680.2|6685.5|6682.7|6682|6679.2|59
1626739960000|2021-07-20 00:12:40|6682.5|6679.7|6682|6679.2|6682.5|6679.7|6682|6679.2|15
1626739970000|2021-07-20 00:12:50|6682.5|6679.7|6682|6679.2|6683|6680.2|6682|6679.2|11
1626739980000|2021-07-20 00:13:00|6681.5|6678.7|6680|6677.2|6682|6679.2|6680|6677.2|55
1626739990000|2021-07-20 00:13:10|6679|6676.2|6681|6678.2|6681|6678.2|6678|6675.2|92
1626740000000|2021-07-20 00:13:20|6680|6677.2|6680|6677.2|6681|6678.2|6679|6676.2|37
1626740010000|2021-07-20 00:13:30|6679.5|6676.7|6680|6677.2|6680.5|6677.7|6679|6676.2|13
1626740020000|2021-07-20 00:13:40|6680.5|6677.7|6680|6677.2|6680.5|6677.7|6680|6677.2|5
1626740030000|2021-07-20 00:13:50|6679.5|6676.7|6679|6676.2|6679.5|6676.7|6679|6676.2|4
1626740040000|2021-07-20 00:14:00|6678.5|6675.7|6679|6676.2|6679|6676.2|6678|6675.2|13
1626740050000|2021-07-20 00:14:10|6679.5|6676.7|6680|6677.2|6681|6678.2|6679|6676.2|60
1626740060000|2021-07-20 00:14:20|6679.1|6676.3|6679|6676.2|6679.5|6676.7|6679|6676.2|5
1626740070000|2021-07-20 00:14:30|6678.5|6675.7|6680|6677.2|6680|6677.2|6678|6675.2|17
1626740080000|2021-07-20 00:14:40|6679.5|6676.7|6680|6677.2|6680.5|6677.7|6679.5|6676.7|8
1626740090000|2021-07-20 00:14:50|6680.1|6677.3|6680|6677.2|6681|6678.2|6680|6677.2|4
1626740100000|2021-07-20 00:15:00|6680.5|6677.7|6681|6678.2|6681|6678.2|6680|6677.2|13
1626740110000|2021-07-20 00:15:10|6680|6677.2|6680|6677.2|6680|6677.2|6680|6677.2|13
1626740120000|2021-07-20 00:15:20|6680.5|6677.7|6682|6679.2|6683|6680.2|6680.5|6677.7|23
1626740130000|2021-07-20 00:15:30|6682.5|6679.7|6683|6680.2|6683|6680.2|6682.5|6679.7|14
1626740140000|2021-07-20 00:15:40|6684|6681.2|6683|6680.2|6684|6681.2|6683|6680.2|14
1626740150000|2021-07-20 00:15:50|6682.1|6679.3|6682.5|6679.7|6682.5|6679.7|6682|6679.2|18
1626740160000|2021-07-20 00:16:00|6683|6680.2|6681|6678.2|6683|6680.2|6681|6678.2|11
1626740170000|2021-07-20 00:16:10|6680|6677.2|6681|6678.2|6681|6678.2|6680|6677.2|5
1626740180000|2021-07-20 00:16:20|6680.5|6677.7|6679|6676.2|6680.5|6677.7|6679|6676.2|22
1626740190000|2021-07-20 00:16:30|6680|6677.2|6680|6677.2|6681|6678.2|6680|6677.2|16
1626740200000|2021-07-20 00:16:40|||||||||1
1626740210000|2021-07-20 00:16:50|6679|6676.2|6679|6676.2|6679|6676.2|6679|6676.2|5
1626740220000|2021-07-20 00:17:00|||||||||5
1626740230000|2021-07-20 00:17:10|6678|6675.2|6678|6675.2|6679|6676.2|6678|6675.2|19
1626740240000|2021-07-20 00:17:20|6679|6676.2|6680|6677.2|6680|6677.2|6678|6675.2|78
1626740250000|2021-07-20 00:17:30|6679.5|6676.7|6680|6677.2|6680|6677.2|6679|6676.2|9
1626740280000|2021-07-20 00:18:00|6679.1|6676.3|6680|6677.2|6680|6677.2|6679|6676.2|19
1626740290000|2021-07-20 00:18:10|6679.5|6676.7|6678|6675.2|6679.5|6676.7|6678|6675.2|16
1626740300000|2021-07-20 00:18:20|6677.1|6674.3|6677.5|6674.7|6677.5|6674.7|6677|6674.2|29
1626740310000|2021-07-20 00:18:30|6679|6676.2|6678|6675.2|6679|6676.2|6678|6675.2|13
1626740320000|2021-07-20 00:18:40|6678.5|6675.7|6678|6675.2|6680|6677.2|6678|6675.2|18
1626740330000|2021-07-20 00:18:50|6679|6676.2|6679|6676.2|6679|6676.2|6678.5|6675.7|15
1626740340000|2021-07-20 00:19:00|6678.1|6675.3|6678|6675.2|6679|6676.2|6678|6675.2|7
1626740350000|2021-07-20 00:19:10|||||||||4
1626740360000|2021-07-20 00:19:20|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6
1626740370000|2021-07-20 00:19:30|6678|6675.2|6678|6675.2|6679|6676.2|6678|6675.2|3
1626740380000|2021-07-20 00:19:40|6678.5|6675.7|6679|6676.2|6679|6676.2|6678|6675.2|1
1626740390000|2021-07-20 00:19:50|6678.5|6675.7|6678|6675.2|6678.5|6675.7|6678|6675.2|6
1626740400000|2021-07-20 00:20:00|6678.5|6675.7|6679|6676.2|6679|6676.2|6678|6675.2|8
1626740410000|2021-07-20 00:20:10|||||||||2
1626740420000|2021-07-20 00:20:20|6680|6677.2|6679.5|6676.7|6680|6677.2|6679.5|6676.7|18
1626740430000|2021-07-20 00:20:30|6679|6676.2|6679.5|6676.7|6679.5|6676.7|6679|6676.2|2
1626740440000|2021-07-20 00:20:40|6680|6677.2|6680.5|6677.7|6681|6678.2|6680|6677.2|18
1626740450000|2021-07-20 00:20:50|6680|6677.2|6680|6677.2|6680.5|6677.7|6680|6677.2|0
1626740460000|2021-07-20 00:21:00|||||||||5
1626740470000|2021-07-20 00:21:10|6679.5|6676.7|6679|6676.2|6679.5|6676.7|6679|6676.2|5
1626740480000|2021-07-20 00:21:20|6679.5|6676.7|6679.5|6676.7|6680|6677.2|6679.5|6676.7|8
1626740490000|2021-07-20 00:21:30|6679|6676.2|6680|6677.2|6680|6677.2|6679|6676.2|7
1626740500000|2021-07-20 00:21:40|6679.5|6676.7|6679.5|6676.7|6680|6677.2|6679.5|6676.7|3
1626740510000|2021-07-20 00:21:50|6680|6677.2|6679.5|6676.7|6680|6677.2|6679.5|6676.7|3
1626740520000|2021-07-20 00:22:00|6679|6676.2|6679|6676.2|6679|6676.2|6679|6676.2|1
1626740530000|2021-07-20 00:22:10|6678|6675.2|6678|6675.2|6678|6675.2|6678|6675.2|9
1626740540000|2021-07-20 00:22:20|6677.5|6674.7|6677|6674.2|6677.5|6674.7|6677|6674.2|7
1626740550000|2021-07-20 00:22:30|6677.5|6674.7|6678|6675.2|6678|6675.2|6677|6674.2|8
1626740560000|2021-07-20 00:22:40|6677.5|6674.7|6677.5|6674.7|6678|6675.2|6677|6674.2|3
1626740570000|2021-07-20 00:22:50|6678|6675.2|6678|6675.2|6678|6675.2|6678|6675.2|4
1626740580000|2021-07-20 00:23:00|6677.5|6674.7|6676|6673.2|6677.5|6674.7|6675.5|6672.7|27
1626740590000|2021-07-20 00:23:10|6675.5|6672.7|6674|6671.2|6676|6673.2|6673.5|6670.7|35
1626740600000|2021-07-20 00:23:20|6673.5|6670.7|6674|6671.2|6674|6671.2|6673|6670.2|22
1626740610000|2021-07-20 00:23:30|6673|6670.2|6673|6670.2|6674|6671.2|6673|6670.2|47
1626740620000|2021-07-20 00:23:40|6673.5|6670.7|6673|6670.2|6674|6671.2|6673|6670.2|16
1626740630000|2021-07-20 00:23:50|6673.5|6670.7|6673|6670.2|6674|6671.2|6673|6670.2|30
1626740640000|2021-07-20 00:24:00|6672.5|6669.7|6672|6669.2|6672.5|6669.7|6672|6669.2|27
1626740650000|2021-07-20 00:24:10|6671.5|6668.7|6671|6668.2|6671.5|6668.7|6670|6667.2|83
1626740660000|2021-07-20 00:24:20|6671.5|6668.7|6673|6670.2|6673|6670.2|6671.5|6668.7|19
1626740670000|2021-07-20 00:24:30|6672.5|6669.7|6672|6669.2|6673|6670.2|6672|6669.2|21
1626740680000|2021-07-20 00:24:40|6673|6670.2|6673|6670.2|6673|6670.2|6673|6670.2|4
1626740690000|2021-07-20 00:24:50|||||||||1
1626740700000|2021-07-20 00:25:00|6674|6671.2|6674|6671.2|6674|6671.2|6674|6671.2|8
1626740710000|2021-07-20 00:25:10|||||||||2
1626740720000|2021-07-20 00:25:20|6674.5|6671.7|6677|6674.2|6677|6674.2|6674.5|6671.7|23
1626740730000|2021-07-20 00:25:30|6676|6673.2|6674|6671.2|6676.5|6673.7|6674|6671.2|18
1626740740000|2021-07-20 00:25:40|6674.5|6671.7|6675.5|6672.7|6676|6673.2|6674.5|6671.7|8
1626740750000|2021-07-20 00:25:50|6676|6673.2|6677|6674.2|6678|6675.2|6676|6673.2|17
1626740760000|2021-07-20 00:26:00|6677.9|6675.1|6678|6675.2|6678.5|6675.7|6677.9|6675.1|17
1626740770000|2021-07-20 00:26:10|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6678|6675.2|11
1626740780000|2021-07-20 00:26:20|6678|6675.2|6676.5|6673.7|6679|6676.2|6676|6673.2|22
1626740790000|2021-07-20 00:26:30|6677|6674.2|6677|6674.2|6677.5|6674.7|6677|6674.2|3
1626740800000|2021-07-20 00:26:40|6676.5|6673.7|6678|6675.2|6678|6675.2|6676.5|6673.7|12
1626740810000|2021-07-20 00:26:50|6679|6676.2|6679|6676.2|6679|6676.2|6678.9|6676.1|7
1626740820000|2021-07-20 00:27:00|6678.5|6675.7|6679|6676.2|6679|6676.2|6678.5|6675.7|2
1626740830000|2021-07-20 00:27:10|6678.5|6675.7|6676|6673.2|6678.5|6675.7|6676|6673.2|16
1626740840000|2021-07-20 00:27:20|6676.9|6674.1|6677|6674.2|6677.5|6674.7|6676.9|6674.1|5
1626740850000|2021-07-20 00:27:30|6676|6673.2|6675|6672.2|6676.5|6673.7|6675|6672.2|62
1626740860000|2021-07-20 00:27:40|6675.5|6672.7|6676|6673.2|6676|6673.2|6675|6672.2|29
1626740870000|2021-07-20 00:27:50|6675.5|6672.7|6675|6672.2|6675.5|6672.7|6675|6672.2|6
1626740880000|2021-07-20 00:28:00|6675.5|6672.7|6677|6674.2|6677|6674.2|6675.5|6672.7|9
1626740890000|2021-07-20 00:28:10|6676|6673.2|6676|6673.2|6676|6673.2|6675|6672.2|7
1626740900000|2021-07-20 00:28:20|6676.5|6673.7|6677|6674.2|6677|6674.2|6676.5|6673.7|9
1626740910000|2021-07-20 00:28:30|6676|6673.2|6676|6673.2|6676|6673.2|6676|6673.2|4
1626740920000|2021-07-20 00:28:40|||||||||1
1626740930000|2021-07-20 00:28:50|||||||||1
1626740940000|2021-07-20 00:29:00|6675.5|6672.7|6675|6672.2|6676|6673.2|6675|6672.2|19
1626740950000|2021-07-20 00:29:10|6675.5|6672.7|6675|6672.2|6675.5|6672.7|6674.5|6671.7|7
1626740960000|2021-07-20 00:29:20|6674.5|6671.7|6674.5|6671.7|6675|6672.2|6674.5|6671.7|10
1626740970000|2021-07-20 00:29:30|6675|6672.2|6674|6671.2|6675|6672.2|6674|6671.2|2
1626740980000|2021-07-20 00:29:40|6674.5|6671.7|6675.5|6672.7|6675.5|6672.7|6674.5|6671.7|26
1626740990000|2021-07-20 00:29:50|6675|6672.2|6675.5|6672.7|6675.5|6672.7|6675|6672.2|0
1626741000000|2021-07-20 00:30:00|6675|6672.2|6674|6671.2|6675|6672.2|6674|6671.2|5
1626741010000|2021-07-20 00:30:10|6674.5|6671.7|6676|6673.2|6676|6673.2|6674.5|6671.7|4
1626741020000|2021-07-20 00:30:20|6675.5|6672.7|6676|6673.2|6676|6673.2|6675|6672.2|13
1626741030000|2021-07-20 00:30:30|6675.5|6672.7|6676|6673.2|6676|6673.2|6675.5|6672.7|3
1626741040000|2021-07-20 00:30:40|6675|6672.2|6676|6673.2|6677|6674.2|6675|6672.2|28
1626741050000|2021-07-20 00:30:50|6677|6674.2|6678|6675.2|6678|6675.2|6677|6674.2|14
1626741060000|2021-07-20 00:31:00|6677|6674.2|6677.5|6674.7|6678.5|6675.7|6677|6674.2|23
1626741070000|2021-07-20 00:31:10|6677|6674.2|6676|6673.2|6677|6674.2|6676|6673.2|5
1626741080000|2021-07-20 00:31:20|6676.9|6674.1|6676|6673.2|6677|6674.2|6676|6673.2|4
1626741090000|2021-07-20 00:31:30|6677|6674.2|6677|6674.2|6677|6674.2|6677|6674.2|1
1626741100000|2021-07-20 00:31:40|6677.9|6675.1|6678|6675.2|6678|6675.2|6677.9|6675.1|4
1626741110000|2021-07-20 00:31:50|6678.4|6675.6|6678|6675.2|6678.9|6676.1|6678|6675.2|10
1626741120000|2021-07-20 00:32:00|||||||||3
1626741130000|2021-07-20 00:32:10|6677.9|6675.1|6678|6675.2|6678|6675.2|6677.9|6675.1|4
1626741140000|2021-07-20 00:32:20|||||||||1
1626741150000|2021-07-20 00:32:30|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|3
1626741160000|2021-07-20 00:32:40|6677.9|6675.1|6680|6677.2|6680|6677.2|6677.5|6674.7|5
1626741170000|2021-07-20 00:32:50|||||||||1
1626741180000|2021-07-20 00:33:00|6679|6676.2|6678.5|6675.7|6679|6676.2|6678|6675.2|18
1626741190000|2021-07-20 00:33:10|6678|6675.2|6676|6673.2|6678.5|6675.7|6676|6673.2|10
1626741200000|2021-07-20 00:33:20|6676.4|6673.6|6677|6674.2|6677|6674.2|6676.4|6673.6|5
1626741210000|2021-07-20 00:33:30|6677.5|6674.7|6677|6674.2|6677.5|6674.7|6677|6674.2|15
1626741220000|2021-07-20 00:33:40|6677.5|6674.7|6678|6675.2|6678|6675.2|6677.5|6674.7|7
1626741230000|2021-07-20 00:33:50|6678.4|6675.6|6679|6676.2|6679.9|6677.1|6678.4|6675.6|8
1626741240000|2021-07-20 00:34:00|||||||||2
1626741250000|2021-07-20 00:34:10|||||||||2
1626741280000|2021-07-20 00:34:40|6679.5|6676.7|6680.5|6677.7|6680.5|6677.7|6679.5|6676.7|12
1626741290000|2021-07-20 00:34:50|6681|6678.2|6680|6677.2|6681|6678.2|6680|6677.2|11
1626741300000|2021-07-20 00:35:00|6680.5|6677.7|6680.5|6677.7|6680.9|6678.1|6680|6677.2|6
1626741310000|2021-07-20 00:35:10|6680|6677.2|6680|6677.2|6680|6677.2|6680|6677.2|5
1626741320000|2021-07-20 00:35:20|6680.9|6678.1|6681|6678.2|6681|6678.2|6680.9|6678.1|3
1626741330000|2021-07-20 00:35:30|6680.5|6677.7|6680.5|6677.7|6681|6678.2|6680|6677.2|8
1626741350000|2021-07-20 00:35:50|6680|6677.2|6680|6677.2|6680|6677.2|6679.5|6676.7|10
1626741360000|2021-07-20 00:36:00|||||||||1
1626741370000|2021-07-20 00:36:10|||||||||1
1626741380000|2021-07-20 00:36:20|6679|6676.2|6679|6676.2|6679|6676.2|6679|6676.2|7
1626741390000|2021-07-20 00:36:30|||||||||4
1626741400000|2021-07-20 00:36:40|||||||||1
1626741410000|2021-07-20 00:36:50|6679.5|6676.7|6679|6676.2|6680|6677.2|6679|6676.2|12
1626741420000|2021-07-20 00:37:00|||||||||1
1626741430000|2021-07-20 00:37:10|6678.5|6675.7|6676.5|6673.7|6678.5|6675.7|6676.5|6673.7|10
1626741440000|2021-07-20 00:37:20|6676|6673.2|6675|6672.2|6676|6673.2|6675|6672.2|14
1626741450000|2021-07-20 00:37:30|||||||||1
1626741460000|2021-07-20 00:37:40|6675.9|6673.1|6677|6674.2|6677|6674.2|6675.5|6672.7|32
1626741480000|2021-07-20 00:38:00|6676|6673.2|6673|6670.2|6676|6673.2|6673|6670.2|31
1626741490000|2021-07-20 00:38:10|6673.4|6670.6|6673|6670.2|6673.4|6670.6|6672|6669.2|25
1626741500000|2021-07-20 00:38:20|6672.9|6670.1|6672|6669.2|6672.9|6670.1|6672|6669.2|10
1626741510000|2021-07-20 00:38:30|6671|6668.2|6671.5|6668.7|6672|6669.2|6671|6668.2|16
1626741520000|2021-07-20 00:38:40|6672|6669.2|6675|6672.2|6675|6672.2|6672|6669.2|25
1626741530000|2021-07-20 00:38:50|||||||||1
1626741540000|2021-07-20 00:39:00|6674.9|6672.1|6674|6671.2|6674.9|6672.1|6673.5|6670.7|5
1626741550000|2021-07-20 00:39:10|6673.5|6670.7|6673.5|6670.7|6674|6671.2|6673.5|6670.7|6
1626741560000|2021-07-20 00:39:20|6674|6671.2|6674|6671.2|6674|6671.2|6674|6671.2|2
1626741570000|2021-07-20 00:39:30|6674.5|6671.7|6675|6672.2|6675|6672.2|6674|6671.2|8
1626741580000|2021-07-20 00:39:40|6674.5|6671.7|6674|6671.2|6675|6672.2|6674|6671.2|10
1626741590000|2021-07-20 00:39:50|6673.5|6670.7|6674|6671.2|6674.9|6672.1|6673.5|6670.7|17
1626741600000|2021-07-20 00:40:00|6674.5|6671.7|6675|6672.2|6675|6672.2|6674|6671.2|13
1626741610000|2021-07-20 00:40:10|6675.4|6672.6|6675|6672.2|6676|6673.2|6675|6672.2|12
1626741620000|2021-07-20 00:40:20|6675.9|6673.1|6675|6672.2|6675.9|6673.1|6675|6672.2|6
1626741630000|2021-07-20 00:40:30|||||||||1
1626741640000|2021-07-20 00:40:40|||||||||3
1626741650000|2021-07-20 00:40:50|6674.5|6671.7|6674.5|6671.7|6675|6672.2|6674.5|6671.7|10
1626741660000|2021-07-20 00:41:00|6674|6671.2|6675|6672.2|6675|6672.2|6673.5|6670.7|25
1626741670000|2021-07-20 00:41:10|||||||||1
1626741680000|2021-07-20 00:41:20|6674.5|6671.7|6674.5|6671.7|6674.5|6671.7|6674.5|6671.7|2
1626741690000|2021-07-20 00:41:30|6674|6671.2|6676|6673.2|6676|6673.2|6674|6671.2|7
1626741700000|2021-07-20 00:41:40|||||||||1
1626741710000|2021-07-20 00:41:50|6675.5|6672.7|6675|6672.2|6675.5|6672.7|6675|6672.2|223
1626741720000|2021-07-20 00:42:00|||||||||14
1626741730000|2021-07-20 00:42:10|||||||||1
1626741740000|2021-07-20 00:42:20|6674|6671.2|6674|6671.2|6674|6671.2|6674|6671.2|2
1626741750000|2021-07-20 00:42:30|6674.5|6671.7|6674|6671.2|6674.5|6671.7|6674|6671.2|1
1626741760000|2021-07-20 00:42:40|6674.9|6672.1|6674|6671.2|6674.9|6672.1|6674|6671.2|3
1626741770000|2021-07-20 00:42:50|6674.5|6671.7|6674|6671.2|6674.5|6671.7|6674|6671.2|1
1626741780000|2021-07-20 00:43:00|6674.5|6671.7|6675|6672.2|6675|6672.2|6674.5|6671.7|4
1626741790000|2021-07-20 00:43:10|6675.4|6672.6|6675|6672.2|6675.4|6672.6|6675|6672.2|2
1626741810000|2021-07-20 00:43:30|||||||||1
1626741820000|2021-07-20 00:43:40|6675.4|6672.6|6676|6673.2|6676|6673.2|6675.4|6672.6|4
1626741830000|2021-07-20 00:43:50|6676.5|6673.7|6676|6673.2|6676.5|6673.7|6676|6673.2|9
1626741840000|2021-07-20 00:44:00|6675.5|6672.7|6675|6672.2|6675.5|6672.7|6675|6672.2|4
1626741850000|2021-07-20 00:44:10|||||||||1
1626741860000|2021-07-20 00:44:20|6676|6673.2|6676|6673.2|6676|6673.2|6676|6673.2|4
1626741880000|2021-07-20 00:44:40|||||||||1
1626741890000|2021-07-20 00:44:50|6676.9|6674.1|6678|6675.2|6678|6675.2|6676.9|6674.1|20
1626741910000|2021-07-20 00:45:10|6678.5|6675.7|6678|6675.2|6678.9|6676.1|6678|6675.2|18
1626741930000|2021-07-20 00:45:30|6678.5|6675.7|6678.9|6676.1|6678.9|6676.1|6678.5|6675.7|7
1626741940000|2021-07-20 00:45:40|6678.5|6675.7|6681|6678.2|6681|6678.2|6678.5|6675.7|50
1626741950000|2021-07-20 00:45:50|||||||||9
1626741960000|2021-07-20 00:46:00|6681.9|6679.1|6683|6680.2|6683|6680.2|6681.9|6679.1|17
1626741970000|2021-07-20 00:46:10|6683.5|6680.7|6685|6682.2|6685|6682.2|6683|6680.2|53
1626741980000|2021-07-20 00:46:20|6685.9|6683.1|6686|6683.2|6686|6683.2|6685.9|6683.1|15
1626741990000|2021-07-20 00:46:30|6685.9|6683.1|6686|6683.2|6686|6683.2|6685.9|6683.1|9
1626742000000|2021-07-20 00:46:40|6685.5|6682.7|6684|6681.2|6685.5|6682.7|6683.9|6681.1|27
1626742010000|2021-07-20 00:46:50|||||||||11
1626742020000|2021-07-20 00:47:00|6683.9|6681.1|6684|6681.2|6684|6681.2|6683|6680.2|5
1626742030000|2021-07-20 00:47:10|||||||||3
1626742040000|2021-07-20 00:47:20|6684.4|6681.6|6684|6681.2|6684.4|6681.6|6683.9|6681.1|8
1626742050000|2021-07-20 00:47:30|||||||||3
1626742060000|2021-07-20 00:47:40|||||||||2
1626742070000|2021-07-20 00:47:50|||||||||2
1626742080000|2021-07-20 00:48:00|6683|6680.2|6684.4|6681.6|6684.9|6682.1|6683|6680.2|36
1626742090000|2021-07-20 00:48:10|6684|6681.2|6684.4|6681.6|6684.9|6682.1|6684|6681.2|4
1626742100000|2021-07-20 00:48:20|6684.9|6682.1|6687.9|6685.1|6688|6685.2|6684.9|6682.1|62
1626742110000|2021-07-20 00:48:30|6688|6685.2|6688|6685.2|6688|6685.2|6688|6685.2|4
1626742120000|2021-07-20 00:48:40|6687|6684.2|6687.5|6684.7|6687.5|6684.7|6687|6684.2|14
1626742130000|2021-07-20 00:48:50|6688|6685.2|6688|6685.2|6688|6685.2|6688|6685.2|2
1626742140000|2021-07-20 00:49:00|6687.5|6684.7|6687.5|6684.7|6687.5|6684.7|6687|6684.2|4
1626742150000|2021-07-20 00:49:10|6688|6685.2|6687.5|6684.7|6688|6685.2|6687|6684.2|11
1626742160000|2021-07-20 00:49:20|6687|6684.2|6687|6684.2|6687|6684.2|6685.9|6683.1|24
1626742170000|2021-07-20 00:49:30|6685.9|6683.1|6685.9|6683.1|6686|6683.2|6685.9|6683.1|1
1626742180000|2021-07-20 00:49:40|6686|6683.2|6685|6682.2|6686|6683.2|6685|6682.2|10
1626742190000|2021-07-20 00:49:50|6685.9|6683.1|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|7
1626742200000|2021-07-20 00:50:00|6685|6682.2|6683|6680.2|6685.9|6683.1|6683|6680.2|41
1626742210000|2021-07-20 00:50:10|6682.5|6679.7|6681|6678.2|6682.5|6679.7|6681|6678.2|13
1626742220000|2021-07-20 00:50:20|6682|6679.2|6681.5|6678.7|6682|6679.2|6681|6678.2|6
1626742230000|2021-07-20 00:50:30|6681|6678.2|6683|6680.2|6683|6680.2|6681|6678.2|7
1626742240000|2021-07-20 00:50:40|6682|6679.2|6682|6679.2|6683|6680.2|6682|6679.2|7
1626742250000|2021-07-20 00:50:50|6682.5|6679.7|6682.5|6679.7|6682.5|6679.7|6682|6679.2|6
1626742260000|2021-07-20 00:51:00|6683|6680.2|6681|6678.2|6683|6680.2|6681|6678.2|7
1626742270000|2021-07-20 00:51:10|6681.5|6678.7|6682|6679.2|6683|6680.2|6681.5|6678.7|20
1626742300000|2021-07-20 00:51:40|||||||||2
1626742310000|2021-07-20 00:51:50|6682.5|6679.7|6682.5|6679.7|6682.5|6679.7|6682.5|6679.7|5
1626742320000|2021-07-20 00:52:00|6682|6679.2|6683|6680.2|6683|6680.2|6682|6679.2|2
1626742340000|2021-07-20 00:52:20|6682|6679.2|6681.5|6678.7|6682|6679.2|6681|6678.2|12
1626742350000|2021-07-20 00:52:30|6681|6678.2|6682.5|6679.7|6683|6680.2|6681|6678.2|11
1626742360000|2021-07-20 00:52:40|6682|6679.2|6682|6679.2|6682|6679.2|6682|6679.2|12
1626742370000|2021-07-20 00:52:50|6681.5|6678.7|6682|6679.2|6682|6679.2|6681|6678.2|7
1626742380000|2021-07-20 00:53:00|6681|6678.2|6683|6680.2|6683|6680.2|6681|6678.2|10
1626742390000|2021-07-20 00:53:10|6682.5|6679.7|6682|6679.2|6682.5|6679.7|6682|6679.2|3
1626742400000|2021-07-20 00:53:20|||||||||1
1626742410000|2021-07-20 00:53:30|6681.5|6678.7|6682|6679.2|6682|6679.2|6681|6678.2|11
1626742420000|2021-07-20 00:53:40|6682.4|6679.6|6682.5|6679.7|6683|6680.2|6682.4|6679.6|3
1626742430000|2021-07-20 00:53:50|6683|6680.2|6684|6681.2|6684|6681.2|6683|6680.2|3
1626742440000|2021-07-20 00:54:00|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|2
1626742450000|2021-07-20 00:54:10|6683|6680.2|6682.5|6679.7|6683|6680.2|6681|6678.2|20
1626742460000|2021-07-20 00:54:20|6682.9|6680.1|6682.9|6680.1|6683|6680.2|6682|6679.2|63
1626742470000|2021-07-20 00:54:30|||||||||1
1626742480000|2021-07-20 00:54:40|6683.9|6681.1|6683.5|6680.7|6683.9|6681.1|6683.5|6680.7|7
1626742490000|2021-07-20 00:54:50|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|0
1626742500000|2021-07-20 00:55:00|6683.5|6680.7|6682.4|6679.6|6683.5|6680.7|6681.9|6679.1|10
1626742510000|2021-07-20 00:55:10|6682|6679.2|6682.4|6679.6|6682.4|6679.6|6682|6679.2|1
1626742520000|2021-07-20 00:55:20|||||||||1
1626742530000|2021-07-20 00:55:30|6681.9|6679.1|6681.4|6678.6|6682.4|6679.6|6680.9|6678.1|17
1626742540000|2021-07-20 00:55:40|6680.9|6678.1|6681.4|6678.6|6681.4|6678.6|6680.9|6678.1|5
1626742550000|2021-07-20 00:55:50|6680.9|6678.1|6681.9|6679.1|6681.9|6679.1|6680.9|6678.1|4
1626742560000|2021-07-20 00:56:00|6680.9|6678.1|6681.9|6679.1|6681.9|6679.1|6680.9|6678.1|8
1626742570000|2021-07-20 00:56:10|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|34
1626742580000|2021-07-20 00:56:20|||||||||2
1626742590000|2021-07-20 00:56:30|||||||||5
1626742600000|2021-07-20 00:56:40|6679.9|6677.1|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|3
1626742610000|2021-07-20 00:56:50|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|0
1626742620000|2021-07-20 00:57:00|6680.4|6677.6|6680.9|6678.1|6680.9|6678.1|6680.4|6677.6|9
1626742650000|2021-07-20 00:57:30|6681.9|6679.1|6682.9|6680.1|6682.9|6680.1|6681.9|6679.1|11
1626742660000|2021-07-20 00:57:40|||||||||3
1626742670000|2021-07-20 00:57:50|||||||||2
1626742680000|2021-07-20 00:58:00|6682|6679.2|6681.9|6679.1|6682|6679.2|6681.4|6678.6|6
1626742690000|2021-07-20 00:58:10|||||||||2
1626742700000|2021-07-20 00:58:20|||||||||2
1626742710000|2021-07-20 00:58:30|||||||||2
1626742720000|2021-07-20 00:58:40|||||||||3
1626742730000|2021-07-20 00:58:50|||||||||1
1626742740000|2021-07-20 00:59:00|6681.4|6678.6|6678.9|6676.1|6681.4|6678.6|6677.9|6675.1|45
1626742750000|2021-07-20 00:59:10|6677.9|6675.1|6678.9|6676.1|6678.9|6676.1|6677.9|6675.1|6
1626742760000|2021-07-20 00:59:20|6679.4|6676.6|6679.9|6677.1|6680.4|6677.6|6678.9|6676.1|22
1626742770000|2021-07-20 00:59:30|6680.4|6677.6|6677.9|6675.1|6680.4|6677.6|6677.9|6675.1|21
1626742780000|2021-07-20 00:59:40|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|10
1626742790000|2021-07-20 00:59:50|6678.4|6675.6|6678.9|6676.1|6679.9|6677.1|6677.9|6675.1|7
1626742800000|2021-07-20 01:00:00|6678.4|6675.6|6694.9|6692.1|6695.9|6693.1|6676.9|6674.1|218
1626742810000|2021-07-20 01:00:10|6694.4|6691.6|6694.9|6692.1|6695.9|6693.1|6690.9|6688.1|90
1626742820000|2021-07-20 01:00:20|6695.4|6692.6|6695.4|6692.6|6696.9|6694.1|6694.4|6691.6|73
1626742830000|2021-07-20 01:00:30|6695.9|6693.1|6693.9|6691.1|6695.9|6693.1|6691.9|6689.1|70
1626742840000|2021-07-20 01:00:40|6694.9|6692.1|6694.9|6692.1|6696.9|6694.1|6692.9|6690.1|105
1626742850000|2021-07-20 01:00:50|6695.4|6692.6|6695.9|6693.1|6697.9|6695.1|6694.9|6692.1|74
1626742860000|2021-07-20 01:01:00|6694.9|6692.1|6693.9|6691.1|6695.9|6693.1|6691.9|6689.1|75
1626742870000|2021-07-20 01:01:10|6693|6690.2|6692.9|6690.1|6694.9|6692.1|6690.9|6688.1|81
1626742880000|2021-07-20 01:01:20|6693.4|6690.6|6692.9|6690.1|6693.9|6691.1|6691|6688.2|50
1626742890000|2021-07-20 01:01:30|6693.9|6691.1|6695.9|6693.1|6695.9|6693.1|6690.9|6688.1|83
1626742900000|2021-07-20 01:01:40|6695|6692.2|6690.9|6688.1|6695.4|6692.6|6689.9|6687.1|73
1626742910000|2021-07-20 01:01:50|6691.9|6689.1|6691.9|6689.1|6695.9|6693.1|6690.9|6688.1|126
1626742920000|2021-07-20 01:02:00|6691.4|6688.6|6694.9|6692.1|6696.9|6694.1|6690.9|6688.1|77
1626742930000|2021-07-20 01:02:10|6694.4|6691.6|6697.9|6695.1|6697.9|6695.1|6693.9|6691.1|77
1626742940000|2021-07-20 01:02:20|6697.4|6694.6|6696.9|6694.1|6698.4|6695.6|6695.9|6693.1|78
1626742950000|2021-07-20 01:02:30|6697.4|6694.6|6697.4|6694.6|6698.9|6696.1|6696.9|6694.1|75
1626742960000|2021-07-20 01:02:40|6696.9|6694.1|6694.9|6692.1|6697.4|6694.6|6693.9|6691.1|35
1626742970000|2021-07-20 01:02:50|6695.4|6692.6|6698.9|6696.1|6698.9|6696.1|6693.9|6691.1|84
1626742980000|2021-07-20 01:03:00|6698|6695.2|6696.9|6694.1|6698.9|6696.1|6695.9|6693.1|76
1626742990000|2021-07-20 01:03:10|6697.4|6694.6|6696.4|6693.6|6697.4|6694.6|6694.9|6692.1|53
1626743000000|2021-07-20 01:03:20|6695.9|6693.1|6693.9|6691.1|6695.9|6693.1|6693.9|6691.1|45
1626743010000|2021-07-20 01:03:30|6693.4|6690.6|6692.9|6690.1|6693.9|6691.1|6691.9|6689.1|33
1626743020000|2021-07-20 01:03:40|6693.4|6690.6|6693.9|6691.1|6694.9|6692.1|6692.9|6690.1|29
1626743030000|2021-07-20 01:03:50|6693.4|6690.6|6689.9|6687.1|6693.4|6690.6|6689.9|6687.1|40
1626743040000|2021-07-20 01:04:00|6690.4|6687.6|6685.9|6683.1|6690.9|6688.1|6685.9|6683.1|54
1626743050000|2021-07-20 01:04:10|6684.9|6682.1|6680.9|6678.1|6685.9|6683.1|6680.9|6678.1|72
1626743060000|2021-07-20 01:04:20|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6679.9|6677.1|39
1626743070000|2021-07-20 01:04:30|6682.4|6679.6|6684.9|6682.1|6684.9|6682.1|6681.9|6679.1|90
1626743080000|2021-07-20 01:04:40|6684|6681.2|6678.9|6676.1|6684|6681.2|6678.9|6676.1|75
1626743090000|2021-07-20 01:04:50|6679.4|6676.6|6679.9|6677.1|6680.4|6677.6|6677.9|6675.1|41
1626743100000|2021-07-20 01:05:00|6680.9|6678.1|6679.9|6677.1|6680.9|6678.1|6679.4|6676.6|62
1626743110000|2021-07-20 01:05:10|6680.9|6678.1|6680.4|6677.6|6680.9|6678.1|6679.9|6677.1|14
1626743120000|2021-07-20 01:05:20|6680.5|6677.7|6682.9|6680.1|6683.9|6681.1|6680.5|6677.7|57
1626743130000|2021-07-20 01:05:30|6683.9|6681.1|6682.9|6680.1|6683.9|6681.1|6681.9|6679.1|28
1626743140000|2021-07-20 01:05:40|6682.4|6679.6|6679.9|6677.1|6682.4|6679.6|6679.9|6677.1|44
1626743150000|2021-07-20 01:05:50|||||||||1
1626743160000|2021-07-20 01:06:00|6679|6676.2|6676.4|6673.6|6679|6676.2|6676.4|6673.6|69
1626743170000|2021-07-20 01:06:10|6676|6673.2|6677.9|6675.1|6677.9|6675.1|6676|6673.2|26
1626743180000|2021-07-20 01:06:20|6677|6674.2|6677.9|6675.1|6678.9|6676.1|6676.9|6674.1|27
1626743190000|2021-07-20 01:06:30|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6675.9|6673.1|22
1626743200000|2021-07-20 01:06:40|6676.4|6673.6|6675.9|6673.1|6676.9|6674.1|6674.9|6672.1|25
1626743210000|2021-07-20 01:06:50|6675.4|6672.6|6674.9|6672.1|6675.9|6673.1|6673.4|6670.6|23
1626743220000|2021-07-20 01:07:00|6675.9|6673.1|6675.9|6673.1|6676.9|6674.1|6674.9|6672.1|25
1626743230000|2021-07-20 01:07:10|6675.4|6672.6|6677.9|6675.1|6678.4|6675.6|6674.9|6672.1|54
1626743240000|2021-07-20 01:07:20|6677.4|6674.6|6677.9|6675.1|6677.9|6675.1|6676.9|6674.1|13
1626743250000|2021-07-20 01:07:30|6678.4|6675.6|6683.4|6680.6|6683.4|6680.6|6677.9|6675.1|20
1626743260000|2021-07-20 01:07:40|6682.9|6680.1|6682.9|6680.1|6683.9|6681.1|6681.9|6679.1|15
1626743270000|2021-07-20 01:07:50|6683.4|6680.6|6683.4|6680.6|6683.9|6681.1|6681.9|6679.1|21
1626743280000|2021-07-20 01:08:00|6683.9|6681.1|6681.9|6679.1|6684.9|6682.1|6681.9|6679.1|37
1626743290000|2021-07-20 01:08:10|6680.9|6678.1|6677.9|6675.1|6680.9|6678.1|6677.9|6675.1|30
1626743300000|2021-07-20 01:08:20|6678|6675.2|6680.9|6678.1|6680.9|6678.1|6677.9|6675.1|12
1626743310000|2021-07-20 01:08:30|6681.9|6679.1|6683.9|6681.1|6683.9|6681.1|6681.9|6679.1|22
1626743320000|2021-07-20 01:08:40|6684.9|6682.1|6683.9|6681.1|6685.9|6683.1|6683.9|6681.1|57
1626743330000|2021-07-20 01:08:50|6683.4|6680.6|6685.4|6682.6|6686.9|6684.1|6683.4|6680.6|20
1626743340000|2021-07-20 01:09:00|6685.9|6683.1|6686.9|6684.1|6686.9|6684.1|6685.9|6683.1|29
1626743350000|2021-07-20 01:09:10|6686.4|6683.6|6685.9|6683.1|6686.4|6683.6|6685.9|6683.1|9
1626743360000|2021-07-20 01:09:20|6686.4|6683.6|6686.9|6684.1|6687.9|6685.1|6686.4|6683.6|14
1626743370000|2021-07-20 01:09:30|6686.4|6683.6|6685.9|6683.1|6686.9|6684.1|6685.9|6683.1|16
1626743380000|2021-07-20 01:09:40|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6685|6682.2|29
1626743390000|2021-07-20 01:09:50|6686.4|6683.6|6686.9|6684.1|6686.9|6684.1|6685.9|6683.1|16
1626743400000|2021-07-20 01:10:00|6687.4|6684.6|6683.9|6681.1|6687.4|6684.6|6682.9|6680.1|40
1626743410000|2021-07-20 01:10:10|6683.4|6680.6|6680.9|6678.1|6683.4|6680.6|6680.9|6678.1|9
1626743420000|2021-07-20 01:10:20|6681.4|6678.6|6681.9|6679.1|6681.9|6679.1|6680.9|6678.1|22
1626743430000|2021-07-20 01:10:30|6682.4|6679.6|6682.9|6680.1|6683.9|6681.1|6682.4|6679.6|10
1626743440000|2021-07-20 01:10:40|6682|6679.2|6679.9|6677.1|6682.9|6680.1|6678.9|6676.1|29
1626743450000|2021-07-20 01:10:50|6680.9|6678.1|6679.9|6677.1|6681.9|6679.1|6679.9|6677.1|22
1626743460000|2021-07-20 01:11:00|6680.9|6678.1|6680.9|6678.1|6681.9|6679.1|6679.4|6676.6|27
1626743470000|2021-07-20 01:11:10|6680.4|6677.6|6683.4|6680.6|6683.4|6680.6|6680.4|6677.6|33
1626743480000|2021-07-20 01:11:20|6682.9|6680.1|6684.4|6681.6|6684.9|6682.1|6682.9|6680.1|3
1626743490000|2021-07-20 01:11:30|6684.9|6682.1|6683.4|6680.6|6684.9|6682.1|6682.9|6680.1|6
1626743500000|2021-07-20 01:11:40|6684.9|6682.1|6684.9|6682.1|6685.9|6683.1|6684.9|6682.1|29
1626743510000|2021-07-20 01:11:50|6685.9|6683.1|6686.4|6683.6|6686.9|6684.1|6684.9|6682.1|11
1626743520000|2021-07-20 01:12:00|6686.9|6684.1|6682.9|6680.1|6686.9|6684.1|6682.9|6680.1|41
1626743530000|2021-07-20 01:12:10|6681.9|6679.1|6683|6680.2|6684.9|6682.1|6681.9|6679.1|35
1626743540000|2021-07-20 01:12:20|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6681.9|6679.1|25
1626743550000|2021-07-20 01:12:30|6683.4|6680.6|6684.9|6682.1|6684.9|6682.1|6682.9|6680.1|15
1626743560000|2021-07-20 01:12:40|6684.4|6681.6|6682.9|6680.1|6684.9|6682.1|6682.9|6680.1|19
1626743570000|2021-07-20 01:12:50|6683.4|6680.6|6686.9|6684.1|6686.9|6684.1|6683.4|6680.6|28
1626743580000|2021-07-20 01:13:00|6686.4|6683.6|6682.9|6680.1|6686.9|6684.1|6682.9|6680.1|26
1626743590000|2021-07-20 01:13:10|6681.9|6679.1|6681.4|6678.6|6682.4|6679.6|6680.9|6678.1|36
1626743600000|2021-07-20 01:13:20|6680.9|6678.1|6682.9|6680.1|6682.9|6680.1|6680.9|6678.1|18
1626743610000|2021-07-20 01:13:30|6681.9|6679.1|6680.9|6678.1|6682.4|6679.6|6680.9|6678.1|15
1626743620000|2021-07-20 01:13:40|6679.9|6677.1|6679.9|6677.1|6680.4|6677.6|6679.9|6677.1|12
1626743630000|2021-07-20 01:13:50|6680.4|6677.6|6679.9|6677.1|6680.9|6678.1|6679.9|6677.1|26
1626743640000|2021-07-20 01:14:00|6678.9|6676.1|6677.4|6674.6|6678.9|6676.1|6675.9|6673.1|52
1626743650000|2021-07-20 01:14:10|6676.9|6674.1|6676.9|6674.1|6677.9|6675.1|6676.4|6673.6|18
1626743660000|2021-07-20 01:14:20|6675.9|6673.1|6676.9|6674.1|6676.9|6674.1|6675.9|6673.1|19
1626743670000|2021-07-20 01:14:30|6676.4|6673.6|6677.9|6675.1|6678.9|6676.1|6676.4|6673.6|26
1626743680000|2021-07-20 01:14:40|6678.9|6676.1|6677.9|6675.1|6678.9|6676.1|6676.9|6674.1|13
1626743690000|2021-07-20 01:14:50|6676.9|6674.1|6674.9|6672.1|6677.4|6674.6|6674.9|6672.1|44
1626743700000|2021-07-20 01:15:00|6675.4|6672.6|6673.9|6671.1|6675.9|6673.1|6672.9|6670.1|79
1626743710000|2021-07-20 01:15:10|6674.9|6672.1|6673.9|6671.1|6674.9|6672.1|6673.9|6671.1|87
1626743720000|2021-07-20 01:15:20|6674.4|6671.6|6670.4|6667.6|6674.9|6672.1|6669.9|6667.1|54
1626743730000|2021-07-20 01:15:30|6669.9|6667.1|6670.9|6668.1|6671.9|6669.1|6669.9|6667.1|41
1626743740000|2021-07-20 01:15:40|6672.4|6669.6|6675.9|6673.1|6675.9|6673.1|6671.9|6669.1|66
1626743750000|2021-07-20 01:15:50|6675.4|6672.6|6675.9|6673.1|6675.9|6673.1|6674.9|6672.1|35
1626743760000|2021-07-20 01:16:00|6676.4|6673.6|6677.9|6675.1|6678.9|6676.1|6676.4|6673.6|25
1626743770000|2021-07-20 01:16:10|6678.4|6675.6|6676.9|6674.1|6679.9|6677.1|6676.9|6674.1|65
1626743780000|2021-07-20 01:16:20|6677.9|6675.1|6678.4|6675.6|6678.4|6675.6|6675.9|6673.1|47
1626743790000|2021-07-20 01:16:30|6678.9|6676.1|6676.9|6674.1|6678.9|6676.1|6676.9|6674.1|19
1626743800000|2021-07-20 01:16:40|6677.4|6674.6|6678.4|6675.6|6678.9|6676.1|6676.9|6674.1|32
1626743810000|2021-07-20 01:16:50|6678.9|6676.1|6679.9|6677.1|6680.9|6678.1|6678.9|6676.1|31
1626743820000|2021-07-20 01:17:00|6680.9|6678.1|6681.9|6679.1|6681.9|6679.1|6678.9|6676.1|59
1626743830000|2021-07-20 01:17:10|6681.4|6678.6|6680.9|6678.1|6681.9|6679.1|6680.9|6678.1|13
1626743840000|2021-07-20 01:17:20|6681.4|6678.6|6680.4|6677.6|6681.9|6679.1|6679.9|6677.1|11
1626743850000|2021-07-20 01:17:30|6679.9|6677.1|6684.4|6681.6|6684.4|6681.6|6679.9|6677.1|43
1626743860000|2021-07-20 01:17:40|6684.9|6682.1|6682.9|6680.1|6684.9|6682.1|6682.9|6680.1|17
1626743870000|2021-07-20 01:17:50|6683.9|6681.1|6682.4|6679.6|6683.9|6681.1|6681.9|6679.1|25
1626743880000|2021-07-20 01:18:00|6682.9|6680.1|6678.9|6676.1|6682.9|6680.1|6678.9|6676.1|27
1626743890000|2021-07-20 01:18:10|6679.4|6676.6|6681.4|6678.6|6681.4|6678.6|6678.9|6676.1|15
1626743900000|2021-07-20 01:18:20|6681.9|6679.1|6683.9|6681.1|6683.9|6681.1|6681.9|6679.1|27
1626743910000|2021-07-20 01:18:30|6683.4|6680.6|6679.9|6677.1|6683.9|6681.1|6679.9|6677.1|132
1626743920000|2021-07-20 01:18:40|6680.4|6677.6|6679.9|6677.1|6680.4|6677.6|6679.9|6677.1|5
1626743930000|2021-07-20 01:18:50|6680.9|6678.1|6680.4|6677.6|6680.9|6678.1|6679.9|6677.1|6
1626743940000|2021-07-20 01:19:00|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6679.9|6677.1|6
1626743950000|2021-07-20 01:19:10|6681.4|6678.6|6681.4|6678.6|6681.9|6679.1|6680.9|6678.1|21
1626743960000|2021-07-20 01:19:20|6681.9|6679.1|6681.4|6678.6|6681.9|6679.1|6681.4|6678.6|0
1626743970000|2021-07-20 01:19:30|6680.9|6678.1|6679.9|6677.1|6680.9|6678.1|6679.9|6677.1|5
1626743980000|2021-07-20 01:19:40|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|8
1626743990000|2021-07-20 01:19:50|6680.9|6678.1|6679.9|6677.1|6680.9|6678.1|6679.9|6677.1|29
1626744010000|2021-07-20 01:20:10|6680.9|6678.1|6681.4|6678.6|6681.4|6678.6|6679.9|6677.1|38
1626744020000|2021-07-20 01:20:20|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6680.9|6678.1|4
1626744030000|2021-07-20 01:20:30|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|10
1626744040000|2021-07-20 01:20:40|6680.4|6677.6|6680.9|6678.1|6680.9|6678.1|6679.9|6677.1|15
1626744050000|2021-07-20 01:20:50|6681.4|6678.6|6677.9|6675.1|6681.4|6678.6|6677.9|6675.1|26
1626744060000|2021-07-20 01:21:00|6676.9|6674.1|6675.9|6673.1|6676.9|6674.1|6674.9|6672.1|23
1626744070000|2021-07-20 01:21:10|6674.9|6672.1|6673.4|6670.6|6675.9|6673.1|6672.9|6670.1|42
1626744080000|2021-07-20 01:21:20|6673.9|6671.1|6673.9|6671.1|6674.9|6672.1|6673.9|6671.1|19
1626744090000|2021-07-20 01:21:30|6674.4|6671.6|6674.9|6672.1|6675.9|6673.1|6673.9|6671.1|36
1626744100000|2021-07-20 01:21:40|6675.4|6672.6|6674.9|6672.1|6675.9|6673.1|6674.9|6672.1|10
1626744110000|2021-07-20 01:21:50|6673.9|6671.1|6672.9|6670.1|6674.4|6671.6|6672.4|6669.6|7
1626744120000|2021-07-20 01:22:00|6673.4|6670.6|6674.9|6672.1|6674.9|6672.1|6672.9|6670.1|40
1626744130000|2021-07-20 01:22:10|6674.4|6671.6|6673.4|6670.6|6674.4|6671.6|6672.9|6670.1|6
1626744140000|2021-07-20 01:22:20|6672.9|6670.1|6673.9|6671.1|6674.9|6672.1|6672.9|6670.1|11
1626744150000|2021-07-20 01:22:30|6673.4|6670.6|6672.9|6670.1|6673.4|6670.6|6672.9|6670.1|5
1626744160000|2021-07-20 01:22:40|6673.4|6670.6|6672.9|6670.1|6673.4|6670.6|6672.9|6670.1|3
1626744170000|2021-07-20 01:22:50|6673.4|6670.6|6671.9|6669.1|6673.4|6670.6|6670.9|6668.1|20
1626744180000|2021-07-20 01:23:00|6670.9|6668.1|6669.9|6667.1|6670.9|6668.1|6669.9|6667.1|38
1626744190000|2021-07-20 01:23:10|6670.9|6668.1|6671.9|6669.1|6672.9|6670.1|6670.9|6668.1|59
1626744200000|2021-07-20 01:23:20|6673.3|6670.5|6673.9|6671.1|6673.9|6671.1|6672.9|6670.1|52
1626744210000|2021-07-20 01:23:30|6673.4|6670.6|6672.9|6670.1|6673.4|6670.6|6672.9|6670.1|6
1626744220000|2021-07-20 01:23:40|6673.4|6670.6|6672.9|6670.1|6673.4|6670.6|6672.9|6670.1|2
1626744230000|2021-07-20 01:23:50|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6672.9|6670.1|5
1626744240000|2021-07-20 01:24:00|6672.9|6670.1|6671.9|6669.1|6673.4|6670.6|6670.9|6668.1|15
1626744250000|2021-07-20 01:24:10|6671.4|6668.6|6671.9|6669.1|6671.9|6669.1|6670.9|6668.1|5
1626744260000|2021-07-20 01:24:20|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6
1626744270000|2021-07-20 01:24:30|6673.4|6670.6|6673.9|6671.1|6673.9|6671.1|6673.4|6670.6|5
1626744280000|2021-07-20 01:24:40|6672.9|6670.1|6673.4|6670.6|6673.4|6670.6|6672.9|6670.1|10
1626744290000|2021-07-20 01:24:50|6673.9|6671.1|6674.4|6671.6|6674.9|6672.1|6673.4|6670.6|11
1626744300000|2021-07-20 01:25:00|6673.9|6671.1|6672.9|6670.1|6674.9|6672.1|6672.9|6670.1|12
1626744320000|2021-07-20 01:25:20|6673.9|6671.1|6674.9|6672.1|6674.9|6672.1|6672.9|6670.1|11
1626744330000|2021-07-20 01:25:30|6675.4|6672.6|6674.9|6672.1|6675.4|6672.6|6674.9|6672.1|8
1626744340000|2021-07-20 01:25:40|6675.4|6672.6|6675.4|6672.6|6675.4|6672.6|6675.4|6672.6|0
1626744350000|2021-07-20 01:25:50|6674.9|6672.1|6674.9|6672.1|6674.9|6672.1|6674.9|6672.1|0
1626744360000|2021-07-20 01:26:00|6673.9|6671.1|6671.9|6669.1|6673.9|6671.1|6671.9|6669.1|19
1626744370000|2021-07-20 01:26:10|6672.4|6669.6|6671.9|6669.1|6672.9|6670.1|6671.9|6669.1|11
1626744380000|2021-07-20 01:26:20|6672.9|6670.1|6673.9|6671.1|6673.9|6671.1|6672.9|6670.1|7
1626744390000|2021-07-20 01:26:30|6672.9|6670.1|6673.4|6670.6|6673.9|6671.1|6672.9|6670.1|10
1626744400000|2021-07-20 01:26:40|6673.9|6671.1|6674.9|6672.1|6674.9|6672.1|6673.9|6671.1|5
1626744410000|2021-07-20 01:26:50|6673.9|6671.1|6672.9|6670.1|6673.9|6671.1|6672.9|6670.1|14
1626744420000|2021-07-20 01:27:00|6673.4|6670.6|6673.9|6671.1|6674.4|6671.6|6673.4|6670.6|5
1626744430000|2021-07-20 01:27:10|6673.4|6670.6|6671.9|6669.1|6673.4|6670.6|6671.9|6669.1|21
1626744440000|2021-07-20 01:27:20|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6671.9|6669.1|8
1626744450000|2021-07-20 01:27:30|6672.4|6669.6|6671.9|6669.1|6672.4|6669.6|6671.9|6669.1|5
1626744460000|2021-07-20 01:27:40|6672.4|6669.6|6671.9|6669.1|6672.4|6669.6|6671.9|6669.1|2
1626744470000|2021-07-20 01:27:50|6671.4|6668.6|6669.9|6667.1|6671.4|6668.6|6669.9|6667.1|29
1626744480000|2021-07-20 01:28:00|6669.4|6666.6|6666.4|6663.6|6669.9|6667.1|6665.9|6663.1|102
1626744490000|2021-07-20 01:28:10|6666.9|6664.1|6666.9|6664.1|6667.9|6665.1|6666.9|6664.1|7
1626744500000|2021-07-20 01:28:20|6667.4|6664.6|6665.9|6663.1|6667.9|6665.1|6665.9|6663.1|12
1626744510000|2021-07-20 01:28:30|6666.9|6664.1|6667.4|6664.6|6667.9|6665.1|6666.4|6663.6|24
1626744520000|2021-07-20 01:28:40|6667.9|6665.1|6667.9|6665.1|6668.4|6665.6|6666.9|6664.1|26
1626744530000|2021-07-20 01:28:50|6667.4|6664.6|6667.9|6665.1|6667.9|6665.1|6666.9|6664.1|10
1626744540000|2021-07-20 01:29:00|6666.9|6664.1|6666.9|6664.1|6667.9|6665.1|6666.9|6664.1|12
1626744550000|2021-07-20 01:29:10|||||||||1
1626744560000|2021-07-20 01:29:20|6667.4|6664.6|6666.9|6664.1|6667.4|6664.6|6666.9|6664.1|7
1626744570000|2021-07-20 01:29:30|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|2
1626744580000|2021-07-20 01:29:40|6668.9|6666.1|6671.9|6669.1|6671.9|6669.1|6668.9|6666.1|39
1626744590000|2021-07-20 01:29:50|6672.4|6669.6|6669.9|6667.1|6672.9|6670.1|6669.4|6666.6|47
1626744600000|2021-07-20 01:30:00|6670.9|6668.1|6669.9|6667.1|6671.9|6669.1|6669.9|6667.1|24
1626744610000|2021-07-20 01:30:10|6670.9|6668.1|6678.4|6675.6|6678.4|6675.6|6670.9|6668.1|55
1626744620000|2021-07-20 01:30:20|6677.9|6675.1|6679.9|6677.1|6679.9|6677.1|6677.9|6675.1|47
1626744630000|2021-07-20 01:30:30|6680.4|6677.6|6677.9|6675.1|6680.9|6678.1|6677.9|6675.1|29
1626744640000|2021-07-20 01:30:40|6678.9|6676.1|6677.9|6675.1|6678.9|6676.1|6677.9|6675.1|5
1626744650000|2021-07-20 01:30:50|6678.4|6675.6|6677.9|6675.1|6678.9|6676.1|6677.9|6675.1|6
1626744660000|2021-07-20 01:31:00|6678.9|6676.1|6678.9|6676.1|6680.9|6678.1|6678.9|6676.1|19
1626744670000|2021-07-20 01:31:10|6679.9|6677.1|6680.9|6678.1|6681.9|6679.1|6679.4|6676.6|15
1626744680000|2021-07-20 01:31:20|6679.9|6677.1|6680.9|6678.1|6680.9|6678.1|6679.9|6677.1|13
1626744690000|2021-07-20 01:31:30|6681.4|6678.6|6681.4|6678.6|6681.9|6679.1|6681.4|6678.6|8
1626744700000|2021-07-20 01:31:40|6681.9|6679.1|6682.4|6679.6|6682.9|6680.1|6681.9|6679.1|9
1626744710000|2021-07-20 01:31:50|6681.9|6679.1|6682.4|6679.6|6682.9|6680.1|6681.9|6679.1|9
1626744720000|2021-07-20 01:32:00|6682.9|6680.1|6682.9|6680.1|6683.9|6681.1|6681.9|6679.1|22
1626744730000|2021-07-20 01:32:10|||||||||2
1626744740000|2021-07-20 01:32:20|6683.4|6680.6|6683.9|6681.1|6683.9|6681.1|6682.9|6680.1|18
1626744750000|2021-07-20 01:32:30|6682.9|6680.1|6682.9|6680.1|6683.9|6681.1|6682.9|6680.1|9
1626744760000|2021-07-20 01:32:40|6683.4|6680.6|6683.9|6681.1|6683.9|6681.1|6682.9|6680.1|20
1626744770000|2021-07-20 01:32:50|6684.9|6682.1|6686.9|6684.1|6687.9|6685.1|6684.9|6682.1|55
1626744780000|2021-07-20 01:33:00|6687.4|6684.6|6685.9|6683.1|6687.4|6684.6|6685.9|6683.1|12
1626744790000|2021-07-20 01:33:10|6685.4|6682.6|6683.9|6681.1|6685.9|6683.1|6683.9|6681.1|33
1626744800000|2021-07-20 01:33:20|6682.9|6680.1|6682.9|6680.1|6683.4|6680.6|6681.9|6679.1|23
1626744810000|2021-07-20 01:33:30|6682.4|6679.6|6682.9|6680.1|6683.9|6681.1|6681.9|6679.1|19
1626744820000|2021-07-20 01:33:40|6682.4|6679.6|6682.9|6680.1|6683.4|6680.6|6682.4|6679.6|20
1626744830000|2021-07-20 01:33:50|6683.4|6680.6|6683.9|6681.1|6683.9|6681.1|6682.9|6680.1|4
1626744840000|2021-07-20 01:34:00|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|11
1626744850000|2021-07-20 01:34:10|6683.9|6681.1|6681.9|6679.1|6683.9|6681.1|6681.9|6679.1|20
1626744860000|2021-07-20 01:34:20|||||||||2
1626744870000|2021-07-20 01:34:30|6680.9|6678.1|6680.9|6678.1|6681.9|6679.1|6680.9|6678.1|26
1626744880000|2021-07-20 01:34:40|6681.9|6679.1|6682.9|6680.1|6682.9|6680.1|6681.9|6679.1|6
1626744890000|2021-07-20 01:34:50|||||||||1
1626744900000|2021-07-20 01:35:00|6681.9|6679.1|6680.9|6678.1|6682.9|6680.1|6680.9|6678.1|27
1626744910000|2021-07-20 01:35:10|6681.9|6679.1|6680.9|6678.1|6681.9|6679.1|6680.9|6678.1|11
1626744920000|2021-07-20 01:35:20|6681.4|6678.6|6680.9|6678.1|6681.4|6678.6|6679.9|6677.1|10
1626744930000|2021-07-20 01:35:30|6679.9|6677.1|6677.9|6675.1|6679.9|6677.1|6677.9|6675.1|29
1626744940000|2021-07-20 01:35:40|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|20
1626744950000|2021-07-20 01:35:50|6678.4|6675.6|6679.9|6677.1|6679.9|6677.1|6678.4|6675.6|4
1626744960000|2021-07-20 01:36:00|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|4
1626744970000|2021-07-20 01:36:10|6677.9|6675.1|6674.9|6672.1|6678.4|6675.6|6674.9|6672.1|34
1626744980000|2021-07-20 01:36:20|6674.4|6671.6|6673.9|6671.1|6675.4|6672.6|6673.9|6671.1|29
1626744990000|2021-07-20 01:36:30|6672.9|6670.1|6672.9|6670.1|6673.9|6671.1|6672.9|6670.1|19
1626745000000|2021-07-20 01:36:40|6671.9|6669.1|6669.9|6667.1|6672.4|6669.6|6669.9|6667.1|41
1626745010000|2021-07-20 01:36:50|6670.4|6667.6|6669.9|6667.1|6670.9|6668.1|6669.9|6667.1|11
1626745020000|2021-07-20 01:37:00|6668.9|6666.1|6669.9|6667.1|6669.9|6667.1|6668.9|6666.1|11
1626745030000|2021-07-20 01:37:10|6668.9|6666.1|6669.9|6667.1|6670.4|6667.6|6668.9|6666.1|11
1626745040000|2021-07-20 01:37:20|6670.9|6668.1|6671.9|6669.1|6671.9|6669.1|6670.9|6668.1|27
1626745050000|2021-07-20 01:37:30|6671.4|6668.6|6670.9|6668.1|6671.9|6669.1|6670.9|6668.1|15
1626745060000|2021-07-20 01:37:40|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6670.9|6668.1|6
1626745070000|2021-07-20 01:37:50|6670.9|6668.1|6673.9|6671.1|6673.9|6671.1|6670.9|6668.1|8
1626745080000|2021-07-20 01:38:00|6673.4|6670.6|6671.9|6669.1|6673.4|6670.6|6671.9|6669.1|13
1626745090000|2021-07-20 01:38:10|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.4|6669.6|9
1626745100000|2021-07-20 01:38:20|||||||||6
1626745110000|2021-07-20 01:38:30|6673.4|6670.6|6673.9|6671.1|6673.9|6671.1|6673.4|6670.6|4
1626745120000|2021-07-20 01:38:40|6674.4|6671.6|6671.9|6669.1|6674.9|6672.1|6671.9|6669.1|19
1626745130000|2021-07-20 01:38:50|6670.9|6668.1|6670.9|6668.1|6671.4|6668.6|6670.9|6668.1|11
1626745140000|2021-07-20 01:39:00|6671.8|6669|6670.9|6668.1|6671.8|6669|6670.9|6668.1|23
1626745150000|2021-07-20 01:39:10|6671.4|6668.6|6673.9|6671.1|6673.9|6671.1|6670.9|6668.1|52
1626745160000|2021-07-20 01:39:20|||||||||1
1626745170000|2021-07-20 01:39:30|6673.4|6670.6|6672.9|6670.1|6673.9|6671.1|6672.9|6670.1|17
1626745180000|2021-07-20 01:39:40|6671.9|6669.1|6672.9|6670.1|6672.9|6670.1|6671.9|6669.1|17
1626745190000|2021-07-20 01:39:50|6672.4|6669.6|6673.9|6671.1|6673.9|6671.1|6671.9|6669.1|7
1626745200000|2021-07-20 01:40:00|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|4
1626745210000|2021-07-20 01:40:10|6671.9|6669.1|6670.9|6668.1|6671.9|6669.1|6670.9|6668.1|21
1626745220000|2021-07-20 01:40:20|||||||||3
1626745230000|2021-07-20 01:40:30|6669.9|6667.1|6669.9|6667.1|6670.4|6667.6|6668.9|6666.1|48
1626745240000|2021-07-20 01:40:40|6670.4|6667.6|6670.9|6668.1|6670.9|6668.1|6670.4|6667.6|4
1626745250000|2021-07-20 01:40:50|6671.9|6669.1|6670.9|6668.1|6671.9|6669.1|6670.9|6668.1|11
1626745260000|2021-07-20 01:41:00|6669.9|6667.1|6670.9|6668.1|6670.9|6668.1|6669.9|6667.1|17
1626745270000|2021-07-20 01:41:10|6671.4|6668.6|6671.9|6669.1|6671.9|6669.1|6670.9|6668.1|9
1626745280000|2021-07-20 01:41:20|6671.4|6668.6|6671.9|6669.1|6671.9|6669.1|6670.9|6668.1|9
1626745290000|2021-07-20 01:41:30|6671.4|6668.6|6671.4|6668.6|6671.9|6669.1|6670.9|6668.1|9
1626745300000|2021-07-20 01:41:40|6671.9|6669.1|6672.9|6670.1|6673.9|6671.1|6671.9|6669.1|33
1626745310000|2021-07-20 01:41:50|6673.9|6671.1|6673.9|6671.1|6674.9|6672.1|6673.9|6671.1|5
1626745320000|2021-07-20 01:42:00|6674.4|6671.6|6673.9|6671.1|6675.9|6673.1|6673.9|6671.1|20
1626745330000|2021-07-20 01:42:10|6674.9|6672.1|6674.9|6672.1|6675.9|6673.1|6674.4|6671.6|20
1626745340000|2021-07-20 01:42:20|6673.9|6671.1|6674.9|6672.1|6674.9|6672.1|6673.9|6671.1|20
1626745350000|2021-07-20 01:42:30|6674.4|6671.6|6674.4|6671.6|6674.8|6672|6673.9|6671.1|2
1626745360000|2021-07-20 01:42:40|6674.8|6672|6673.9|6671.1|6674.9|6672.1|6673.9|6671.1|2
1626745370000|2021-07-20 01:42:50|6672.9|6670.1|6673.9|6671.1|6673.9|6671.1|6672.9|6670.1|5
1626745380000|2021-07-20 01:43:00|6673.8|6671|6673.9|6671.1|6673.9|6671.1|6673.4|6670.6|4
1626745390000|2021-07-20 01:43:10|6672.9|6670.1|6673.9|6671.1|6673.9|6671.1|6672.9|6670.1|5
1626745400000|2021-07-20 01:43:20|||||||||7
1626745410000|2021-07-20 01:43:30|6674.4|6671.6|6674.9|6672.1|6674.9|6672.1|6674.4|6671.6|1
1626745420000|2021-07-20 01:43:40|6673.9|6671.1|6671.9|6669.1|6673.9|6671.1|6671.9|6669.1|95
1626745430000|2021-07-20 01:43:50|6670.9|6668.1|6668.9|6666.1|6670.9|6668.1|6668.9|6666.1|22
1626745440000|2021-07-20 01:44:00|6669.8|6667|6669.9|6667.1|6670.4|6667.6|6669.4|6666.6|19
1626745450000|2021-07-20 01:44:10|6670.4|6667.6|6671.9|6669.1|6671.9|6669.1|6670.4|6667.6|23
1626745460000|2021-07-20 01:44:20|6670.9|6668.1|6671.9|6669.1|6672.8|6670|6670.9|6668.1|18
1626745470000|2021-07-20 01:44:30|6672.4|6669.6|6673.9|6671.1|6673.9|6671.1|6672.4|6669.6|19
1626745480000|2021-07-20 01:44:40|6673.4|6670.6|6671.9|6669.1|6673.4|6670.6|6671.9|6669.1|20
1626745490000|2021-07-20 01:44:50|||||||||2
1626745500000|2021-07-20 01:45:00|6671.4|6668.6|6670.9|6668.1|6671.4|6668.6|6669.9|6667.1|33
1626745510000|2021-07-20 01:45:10|6670.4|6667.6|6672.9|6670.1|6672.9|6670.1|6669.9|6667.1|10
1626745520000|2021-07-20 01:45:20|6673.9|6671.1|6672.9|6670.1|6673.9|6671.1|6672.9|6670.1|9
1626745530000|2021-07-20 01:45:30|6671.9|6669.1|6672.9|6670.1|6674.9|6672.1|6670.9|6668.1|29
1626745540000|2021-07-20 01:45:40|6673.4|6670.6|6676.4|6673.6|6677.9|6675.1|6673.4|6670.6|78
1626745550000|2021-07-20 01:45:50|6675.9|6673.1|6675.9|6673.1|6676.9|6674.1|6674.9|6672.1|33
1626745560000|2021-07-20 01:46:00|6676.8|6674|6678.9|6676.1|6679.9|6677.1|6675.9|6673.1|82
1626745570000|2021-07-20 01:46:10|6679.4|6676.6|6678.9|6676.1|6679.9|6677.1|6678.4|6675.6|37
1626745580000|2021-07-20 01:46:20|6679.9|6677.1|6680.4|6677.6|6681.9|6679.1|6679.4|6676.6|61
1626745590000|2021-07-20 01:46:30|6679.9|6677.1|6680.4|6677.6|6680.9|6678.1|6679.9|6677.1|18
1626745600000|2021-07-20 01:46:40|6680.9|6678.1|6681.4|6678.6|6681.9|6679.1|6680.9|6678.1|20
1626745610000|2021-07-20 01:46:50|6680.9|6678.1|6681.9|6679.1|6681.9|6679.1|6680.9|6678.1|2
1626745620000|2021-07-20 01:47:00|6681.4|6678.6|6680.4|6677.6|6681.9|6679.1|6679.9|6677.1|11
1626745630000|2021-07-20 01:47:10|6679.9|6677.1|6679.9|6677.1|6680.4|6677.6|6679.9|6677.1|0
1626745640000|2021-07-20 01:47:20|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|2
1626745650000|2021-07-20 01:47:30|6679.9|6677.1|6679.9|6677.1|6680.9|6678.1|6679.9|6677.1|7
1626745660000|2021-07-20 01:47:40|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|2
1626745670000|2021-07-20 01:47:50|6680.8|6678|6680.9|6678.1|6680.9|6678.1|6680.8|6678|2
1626745680000|2021-07-20 01:48:00|6680.4|6677.6|6680.9|6678.1|6680.9|6678.1|6679.9|6677.1|9
1626745690000|2021-07-20 01:48:10|6681.9|6679.1|6682.9|6680.1|6682.9|6680.1|6681.9|6679.1|16
1626745700000|2021-07-20 01:48:20|||||||||2
1626745710000|2021-07-20 01:48:30|6683.8|6681|6682.4|6679.6|6683.9|6681.1|6681.9|6679.1|17
1626745720000|2021-07-20 01:48:40|6682.9|6680.1|6683.9|6681.1|6683.9|6681.1|6681.9|6679.1|28
1626745730000|2021-07-20 01:48:50|6683.4|6680.6|6682.9|6680.1|6683.4|6680.6|6682.9|6680.1|26
1626745740000|2021-07-20 01:49:00|6682.4|6679.6|6681.9|6679.1|6682.4|6679.6|6681.9|6679.1|6
1626745750000|2021-07-20 01:49:10|6682.9|6680.1|6681.9|6679.1|6682.9|6680.1|6681.9|6679.1|13
1626745760000|2021-07-20 01:49:20|6682.4|6679.6|6683.9|6681.1|6683.9|6681.1|6681.9|6679.1|16
1626745770000|2021-07-20 01:49:30|6683.4|6680.6|6683.9|6681.1|6683.9|6681.1|6683.4|6680.6|4
1626745780000|2021-07-20 01:49:40|6684.4|6681.6|6683.9|6681.1|6684.9|6682.1|6683.9|6681.1|18
1626745790000|2021-07-20 01:49:50|6684.4|6681.6|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|18
1626745800000|2021-07-20 01:50:00|6684.4|6681.6|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|9
1626745810000|2021-07-20 01:50:10|6683.9|6681.1|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|8
1626745820000|2021-07-20 01:50:20|6685.8|6683|6687.9|6685.1|6687.9|6685.1|6685.8|6683|30
1626745830000|2021-07-20 01:50:30|6687.4|6684.6|6686.9|6684.1|6687.8|6685|6686.9|6684.1|14
1626745840000|2021-07-20 01:50:40|6687.3|6684.5|6686.9|6684.1|6687.8|6685|6686.9|6684.1|17
1626745850000|2021-07-20 01:50:50|6687.8|6685|6687.9|6685.1|6687.9|6685.1|6687.8|6685|38
1626745860000|2021-07-20 01:51:00|6687.4|6684.6|6683.9|6681.1|6687.4|6684.6|6683.9|6681.1|48
1626745870000|2021-07-20 01:51:10|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|30
1626745880000|2021-07-20 01:51:20|6685.8|6683|6684.9|6682.1|6685.8|6683|6684.9|6682.1|8
1626745890000|2021-07-20 01:51:30|6685.8|6683|6684.9|6682.1|6685.8|6683|6684.4|6681.6|15
1626745900000|2021-07-20 01:51:40|6685.8|6683|6684.9|6682.1|6685.9|6683.1|6684.9|6682.1|26
1626745910000|2021-07-20 01:51:50|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|17
1626745920000|2021-07-20 01:52:00|6682.9|6680.1|6683.9|6681.1|6683.9|6681.1|6682.9|6680.1|7
1626745930000|2021-07-20 01:52:10|6684.8|6682|6683.9|6681.1|6684.8|6682|6683.9|6681.1|11
1626745940000|2021-07-20 01:52:20|6683.4|6680.6|6682.9|6680.1|6683.4|6680.6|6682.9|6680.1|11
1626745950000|2021-07-20 01:52:30|6683.8|6681|6684.9|6682.1|6685.9|6683.1|6683.8|6681|36
1626745960000|2021-07-20 01:52:40|6684.4|6681.6|6683.9|6681.1|6684.9|6682.1|6683.9|6681.1|11
1626745970000|2021-07-20 01:52:50|6682.9|6680.1|6681.9|6679.1|6682.9|6680.1|6680.9|6678.1|36
1626745980000|2021-07-20 01:53:00|6681.8|6679|6679.9|6677.1|6681.9|6679.1|6677.9|6675.1|109
1626745990000|2021-07-20 01:53:10|6678.9|6676.1|6679.9|6677.1|6679.9|6677.1|6678.9|6676.1|12
1626746000000|2021-07-20 01:53:20|6678.9|6676.1|6679.9|6677.1|6679.9|6677.1|6678.9|6676.1|17
1626746010000|2021-07-20 01:53:30|6678.9|6676.1|6679.9|6677.1|6679.9|6677.1|6678.9|6676.1|5
1626746020000|2021-07-20 01:53:40|6679.8|6677|6678.9|6676.1|6679.8|6677|6678.9|6676.1|7
1626746030000|2021-07-20 01:53:50|6678.4|6675.6|6679.9|6677.1|6679.9|6677.1|6677.9|6675.1|56
1626746040000|2021-07-20 01:54:00|6680.3|6677.5|6680.9|6678.1|6681.4|6678.6|6679.9|6677.1|48
1626746050000|2021-07-20 01:54:10|6680.4|6677.6|6681.4|6678.6|6681.4|6678.6|6679.9|6677.1|13
1626746060000|2021-07-20 01:54:20|6680.9|6678.1|6681.9|6679.1|6681.9|6679.1|6680.9|6678.1|18
1626746070000|2021-07-20 01:54:30|6682.3|6679.5|6681.9|6679.1|6682.3|6679.5|6681.9|6679.1|11
1626746080000|2021-07-20 01:54:40|6681.4|6678.6|6679.9|6677.1|6681.4|6678.6|6678.9|6676.1|20
1626746090000|2021-07-20 01:54:50|6678.9|6676.1|6679.9|6677.1|6679.9|6677.1|6678.9|6676.1|19
1626746100000|2021-07-20 01:55:00|6679.4|6676.6|6678.9|6676.1|6679.9|6677.1|6678.9|6676.1|9
1626746110000|2021-07-20 01:55:10|6679.4|6676.6|6679.9|6677.1|6679.9|6677.1|6679.4|6676.6|2
1626746130000|2021-07-20 01:55:30|6680.8|6678|6681.9|6679.1|6681.9|6679.1|6679.9|6677.1|6
1626746140000|2021-07-20 01:55:40|||||||||3
1626746150000|2021-07-20 01:55:50|6681.8|6679|6679.4|6676.6|6681.8|6679|6678.9|6676.1|25
1626746160000|2021-07-20 01:56:00|6678.9|6676.1|6679.4|6676.6|6679.9|6677.1|6678.9|6676.1|30
1626746170000|2021-07-20 01:56:10|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.4|6676.6|0
1626746180000|2021-07-20 01:56:20|6680.3|6677.5|6680.9|6678.1|6680.9|6678.1|6679.9|6677.1|6
1626746190000|2021-07-20 01:56:30|6679.9|6677.1|6679.4|6676.6|6679.9|6677.1|6678.9|6676.1|13
1626746200000|2021-07-20 01:56:40|6679.8|6677|6676.9|6674.1|6679.8|6677|6676.9|6674.1|12
1626746210000|2021-07-20 01:56:50|6677.8|6675|6677.9|6675.1|6678.9|6676.1|6677.8|6675|19
1626746220000|2021-07-20 01:57:00|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|28
1626746230000|2021-07-20 01:57:10|6677.8|6675|6678.9|6676.1|6678.9|6676.1|6677.8|6675|25
1626746240000|2021-07-20 01:57:20|||||||||1
1626746250000|2021-07-20 01:57:30|6679.8|6677|6678.9|6676.1|6679.9|6677.1|6678.9|6676.1|20
1626746260000|2021-07-20 01:57:40|6678.4|6675.6|6678.9|6676.1|6678.9|6676.1|6678.4|6675.6|9
1626746270000|2021-07-20 01:57:50|6678.4|6675.6|6678.9|6676.1|6678.9|6676.1|6677.9|6675.1|25
1626746280000|2021-07-20 01:58:00|6678.4|6675.6|6677.9|6675.1|6678.4|6675.6|6676.9|6674.1|26
1626746290000|2021-07-20 01:58:10|6676.9|6674.1|6675.9|6673.1|6676.9|6674.1|6675.9|6673.1|22
1626746300000|2021-07-20 01:58:20|6676.4|6673.6|6674.9|6672.1|6676.9|6674.1|6674.4|6671.6|40
1626746310000|2021-07-20 01:58:30|||||||||11
1626746320000|2021-07-20 01:58:40|6674.8|6672|6674.9|6672.1|6674.9|6672.1|6673.9|6671.1|11
1626746330000|2021-07-20 01:58:50|6675.4|6672.6|6674.9|6672.1|6675.9|6673.1|6674.9|6672.1|19
1626746340000|2021-07-20 01:59:00|6675.4|6672.6|6675.9|6673.1|6675.9|6673.1|6674.9|6672.1|5
1626746350000|2021-07-20 01:59:10|6675.4|6672.6|6675.9|6673.1|6676.9|6674.1|6674.9|6672.1|14
1626746360000|2021-07-20 01:59:20|6676.8|6674|6676.4|6673.6|6676.9|6674.1|6676.4|6673.6|8
1626746370000|2021-07-20 01:59:30|6675.9|6673.1|6677.4|6674.6|6677.9|6675.1|6675.9|6673.1|8
1626746380000|2021-07-20 01:59:40|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677.4|6674.6|7
1626746390000|2021-07-20 01:59:50|6678.3|6675.5|6677.9|6675.1|6678.9|6676.1|6677.9|6675.1|5
1626746400000|2021-07-20 02:00:00|6675.9|6673.1|6674.9|6672.1|6675.9|6673.1|6673.9|6671.1|46
1626746410000|2021-07-20 02:00:10|6674.4|6671.6|6674.9|6672.1|6675.9|6673.1|6674.4|6671.6|6
1626746430000|2021-07-20 02:00:30|6674.4|6671.6|6674.9|6672.1|6674.9|6672.1|6673.9|6671.1|18
1626746440000|2021-07-20 02:00:40|6675.9|6673.1|6675.4|6672.6|6675.9|6673.1|6675.4|6672.6|11
1626746450000|2021-07-20 02:00:50|6674.9|6672.1|6672.9|6670.1|6674.9|6672.1|6672.9|6670.1|32
1626746460000|2021-07-20 02:01:00|6672.4|6669.6|6673.9|6671.1|6673.9|6671.1|6671.9|6669.1|18
1626746470000|2021-07-20 02:01:10|6674.4|6671.6|6674.4|6671.6|6674.9|6672.1|6673.9|6671.1|10
1626746480000|2021-07-20 02:01:20|6673.9|6671.1|6673.4|6670.6|6673.9|6671.1|6672.9|6670.1|6
1626746490000|2021-07-20 02:01:30|6672.9|6670.1|6673.9|6671.1|6673.9|6671.1|6672.9|6670.1|1
1626746500000|2021-07-20 02:01:40|||||||||1
1626746510000|2021-07-20 02:01:50|6674.8|6672|6674.9|6672.1|6674.9|6672.1|6674.4|6671.6|17
1626746520000|2021-07-20 02:02:00|6675.8|6673|6675.9|6673.1|6675.9|6673.1|6675.8|6673|8
1626746530000|2021-07-20 02:02:10|6674.9|6672.1|6677.9|6675.1|6677.9|6675.1|6674.9|6672.1|53
1626746540000|2021-07-20 02:02:20|6678.3|6675.5|6678.9|6676.1|6678.9|6676.1|6677.9|6675.1|13
1626746550000|2021-07-20 02:02:30|6678.4|6675.6|6677.9|6675.1|6678.4|6675.6|6677.9|6675.1|2
1626746560000|2021-07-20 02:02:40|6678.4|6675.6|6677.9|6675.1|6678.4|6675.6|6677.9|6675.1|10
1626746570000|2021-07-20 02:02:50|6677.4|6674.6|6676.9|6674.1|6677.8|6675|6676.9|6674.1|10
1626746580000|2021-07-20 02:03:00|6677.4|6674.6|6675.9|6673.1|6677.9|6675.1|6675.9|6673.1|7
1626746590000|2021-07-20 02:03:10|6676.3|6673.5|6676.9|6674.1|6677.4|6674.6|6676.3|6673.5|10
1626746600000|2021-07-20 02:03:20|6677.3|6674.5|6677.9|6675.1|6677.9|6675.1|6677.3|6674.5|2
1626746610000|2021-07-20 02:03:30|6677.4|6674.6|6677.8|6675|6677.9|6675.1|6676.9|6674.1|3
1626746620000|2021-07-20 02:03:40|||||||||2
1626746630000|2021-07-20 02:03:50|6676.9|6674.1|6676.8|6674|6676.9|6674.1|6676.8|6674|3
1626746640000|2021-07-20 02:04:00|6677.3|6674.5|6677.3|6674.5|6677.8|6675|6676.9|6674.1|5
1626746650000|2021-07-20 02:04:10|6677.8|6675|6675.8|6673|6677.8|6675|6675.8|6673|16
1626746660000|2021-07-20 02:04:20|6675.4|6672.6|6674.8|6672|6675.4|6672.6|6674.8|6672|0
1626746670000|2021-07-20 02:04:30|6675.3|6672.5|6674.8|6672|6675.3|6672.5|6674.8|6672|2
1626746680000|2021-07-20 02:04:40|6674.3|6671.5|6673.8|6671|6674.3|6671.5|6673.8|6671|8
1626746690000|2021-07-20 02:04:50|6672.8|6670|6672.9|6670.1|6673.8|6671|6672.8|6670|8
1626746700000|2021-07-20 02:05:00|6672.8|6670|6673.8|6671|6673.8|6671|6672.8|6670|13
1626746710000|2021-07-20 02:05:10|6673.9|6671.1|6673.8|6671|6673.9|6671.1|6673.8|6671|3
1626746720000|2021-07-20 02:05:20|6672.9|6670.1|6672.8|6670|6673.8|6671|6672.8|6670|5
1626746730000|2021-07-20 02:05:30|6672.4|6669.6|6671.8|6669|6672.8|6670|6671.8|6669|4
1626746740000|2021-07-20 02:05:40|6672.3|6669.5|6672.3|6669.5|6672.8|6670|6671.9|6669.1|14
1626746750000|2021-07-20 02:05:50|6671.9|6669.1|6672.4|6669.6|6672.8|6670|6671.9|6669.1|3
1626746760000|2021-07-20 02:06:00|6672.8|6670|6671.8|6669|6672.8|6670|6671.8|6669|15
1626746770000|2021-07-20 02:06:10|6671.9|6669.1|6672.8|6670|6673.8|6671|6671.9|6669.1|21
1626746780000|2021-07-20 02:06:20|6673.3|6670.5|6672.8|6670|6673.3|6670.5|6672.8|6670|3
1626746790000|2021-07-20 02:06:30|||||||||2
1626746800000|2021-07-20 02:06:40|||||||||2
1626746820000|2021-07-20 02:07:00|||||||||6
1626746830000|2021-07-20 02:07:10|||||||||4
1626746840000|2021-07-20 02:07:20|||||||||2
1626746850000|2021-07-20 02:07:30|6673.3|6670.5|6673.8|6671|6673.8|6671|6673.3|6670.5|1
1626746860000|2021-07-20 02:07:40|6673.9|6671.1|6674.8|6672|6674.8|6672|6673.9|6671.1|6
1626746870000|2021-07-20 02:07:50|6673.9|6671.1|6673.8|6671|6674.8|6672|6673.8|6671|11
1626746880000|2021-07-20 02:08:00|6673.4|6670.6|6667.8|6665|6674.3|6671.5|6667.8|6665|99
1626746890000|2021-07-20 02:08:10|6667.9|6665.1|6665.8|6663|6668.8|6666|6665.8|6663|78
1626746900000|2021-07-20 02:08:20|6664.9|6662.1|6664.8|6662|6664.9|6662.1|6663.9|6661.1|54
1626746910000|2021-07-20 02:08:30|6663.9|6661.1|6657.4|6654.6|6663.9|6661.1|6656.9|6654.1|149
1626746920000|2021-07-20 02:08:40|6657.9|6655.1|6661.9|6659.1|6661.9|6659.1|6657.9|6655.1|79
1626746930000|2021-07-20 02:08:50|6662.4|6659.6|6664.9|6662.1|6665.9|6663.1|6661.9|6659.1|66
1626746940000|2021-07-20 02:09:00|6663.9|6661.1|6663.9|6661.1|6664.9|6662.1|6663.9|6661.1|28
1626746950000|2021-07-20 02:09:10|6664.4|6661.6|6663.9|6661.1|6664.9|6662.1|6662|6659.2|79
1626746960000|2021-07-20 02:09:20|6664.4|6661.6|6664.9|6662.1|6665.9|6663.1|6663.9|6661.1|41
1626746970000|2021-07-20 02:09:30|6665.4|6662.6|6664.9|6662.1|6667.9|6665.1|6663.9|6661.1|58
1626746980000|2021-07-20 02:09:40|6665.9|6663.1|6666.9|6664.1|6666.9|6664.1|6665.9|6663.1|21
1626746990000|2021-07-20 02:09:50|6666.4|6663.6|6664.9|6662.1|6666.9|6664.1|6664.9|6662.1|25
1626747000000|2021-07-20 02:10:00|6664.4|6661.6|6664.9|6662.1|6664.9|6662.1|6663.9|6661.1|22
1626747010000|2021-07-20 02:10:10|6663.9|6661.1|6662.4|6659.6|6664.4|6661.6|6662.4|6659.6|23
1626747020000|2021-07-20 02:10:20|6662.9|6660.1|6661.9|6659.1|6662.9|6660.1|6660.9|6658.1|24
1626747030000|2021-07-20 02:10:30|6662.4|6659.6|6662.9|6660.1|6662.9|6660.1|6660.9|6658.1|24
1626747040000|2021-07-20 02:10:40|||||||||3
1626747050000|2021-07-20 02:10:50|6663.4|6660.6|6663.9|6661.1|6663.9|6661.1|6662.9|6660.1|24
1626747060000|2021-07-20 02:11:00|6665.8|6663|6667.9|6665.1|6667.9|6665.1|6665.8|6663|38
1626747070000|2021-07-20 02:11:10|6668.4|6665.6|6667.9|6665.1|6668.9|6666.1|6667.9|6665.1|11
1626747080000|2021-07-20 02:11:20|6668.4|6665.6|6668.9|6666.1|6668.9|6666.1|6667.9|6665.1|11
1626747090000|2021-07-20 02:11:30|||||||||5
1626747100000|2021-07-20 02:11:40|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|5
1626747110000|2021-07-20 02:11:50|6669.8|6667|6668.9|6666.1|6670.9|6668.1|6668.9|6666.1|9
1626747120000|2021-07-20 02:12:00|6667.9|6665.1|6669.9|6667.1|6669.9|6667.1|6667.9|6665.1|19
1626747130000|2021-07-20 02:12:10|6669.4|6666.6|6668.9|6666.1|6669.4|6666.6|6667.9|6665.1|6
1626747140000|2021-07-20 02:12:20|||||||||4
1626747150000|2021-07-20 02:12:30|6668.4|6665.6|6668.9|6666.1|6668.9|6666.1|6667.9|6665.1|17
1626747160000|2021-07-20 02:12:40|6667.9|6665.1|6668.4|6665.6|6668.9|6666.1|6667.9|6665.1|27
1626747170000|2021-07-20 02:12:50|6667.9|6665.1|6667.9|6665.1|6668.9|6666.1|6667.9|6665.1|26
1626747180000|2021-07-20 02:13:00|6668.4|6665.6|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|6
1626747190000|2021-07-20 02:13:10|6671|6661|6660.9|6658.1|6671|6663.6|6660.9|6658.1|153
1626747200000|2021-07-20 02:13:20|6659.9|6657.1|6658.9|6656.1|6659.9|6657.1|6658.4|6655.6|47
1626747210000|2021-07-20 02:13:30|6658.4|6655.6|6658.9|6656.1|6659.4|6656.6|6657.9|6655.1|42
1626747220000|2021-07-20 02:13:40|6659.4|6656.6|6659.9|6657.1|6659.9|6657.1|6658.9|6656.1|21
1626747230000|2021-07-20 02:13:50|6659.4|6656.6|6659.4|6656.6|6659.9|6657.1|6657.9|6655.1|28
1626747240000|2021-07-20 02:14:00|6658.9|6656.1|6659.9|6657.1|6660.9|6658.1|6657.9|6655.1|24
1626747250000|2021-07-20 02:14:10|6659.4|6656.6|6658.9|6656.1|6659.9|6657.1|6658.9|6656.1|19
1626747260000|2021-07-20 02:14:20|6657.9|6655.1|6658.9|6656.1|6658.9|6656.1|6657.9|6655.1|11
1626747270000|2021-07-20 02:14:30|6659.4|6656.6|6659.9|6657.1|6659.9|6657.1|6658.9|6656.1|11
1626747280000|2021-07-20 02:14:40|6659.4|6656.6|6659.4|6656.6|6659.9|6657.1|6658.9|6656.1|15
1626747290000|2021-07-20 02:14:50|6658.9|6656.1|6657.9|6655.1|6659.9|6657.1|6657.9|6655.1|23
1626747300000|2021-07-20 02:15:00|6658.4|6655.6|6657.9|6655.1|6658.9|6656.1|6656.9|6654.1|62
1626747310000|2021-07-20 02:15:10|||||||||9
1626747320000|2021-07-20 02:15:20|6657.4|6654.6|6656.9|6654.1|6657.4|6654.6|6656.9|6654.1|10
1626747330000|2021-07-20 02:15:30|6655.9|6653.1|6659.9|6657.1|6659.9|6657.1|6655.9|6653.1|38
1626747340000|2021-07-20 02:15:40|6659.4|6656.6|6659.9|6657.1|6659.9|6657.1|6659.4|6656.6|13
1626747350000|2021-07-20 02:15:50|6660.9|6658.1|6660.4|6657.6|6661.4|6658.6|6659.9|6657.1|28
1626747360000|2021-07-20 02:16:00|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.4|6657.6|4
1626747370000|2021-07-20 02:16:10|||||||||4
1626747380000|2021-07-20 02:16:20|||||||||19
1626747390000|2021-07-20 02:16:30|6661.4|6658.6|6661.9|6659.1|6661.9|6659.1|6661.4|6658.6|14
1626747400000|2021-07-20 02:16:40|6660.9|6658.1|6660.9|6658.1|6661.9|6659.1|6660.9|6658.1|20
1626747410000|2021-07-20 02:16:50|||||||||1
1626747420000|2021-07-20 02:17:00|6663.4|6659.4|6662.9|6660.1|6663.8|6661|6662.8|6659.4|84
1626747430000|2021-07-20 02:17:10|6661.9|6659.1|6662.9|6660.1|6662.9|6660.1|6661.9|6659.1|17
1626747440000|2021-07-20 02:17:20|||||||||7
1626747450000|2021-07-20 02:17:30|6662.4|6659.6|6662.9|6660.1|6662.9|6660.1|6661.9|6659.1|5
1626747460000|2021-07-20 02:17:40|6662.8|6660|6662.9|6660.1|6662.9|6660.1|6661.9|6659.1|14
1626747470000|2021-07-20 02:17:50|||||||||2
1626747480000|2021-07-20 02:18:00|6662.4|6659.6|6661.9|6659.1|6662.4|6659.6|6661.9|6659.1|1
1626747490000|2021-07-20 02:18:10|6662.4|6659.6|6662.9|6660.1|6662.9|6660.1|6661.9|6659.1|3
1626747500000|2021-07-20 02:18:20|6663.4|6660.6|6664.9|6662.1|6664.9|6662.1|6662.9|6660.1|20
1626747520000|2021-07-20 02:18:40|||||||||1
1626747530000|2021-07-20 02:18:50|||||||||2
1626747540000|2021-07-20 02:19:00|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|8
1626747550000|2021-07-20 02:19:10|||||||||3
1626747560000|2021-07-20 02:19:20|||||||||1
1626747570000|2021-07-20 02:19:30|||||||||1
1626747580000|2021-07-20 02:19:40|6663.4|6660.6|6661.4|6658.6|6663.4|6660.6|6660.9|6658.1|15
1626747590000|2021-07-20 02:19:50|6660.9|6658.1|6662.9|6660.1|6663.3|6660.5|6660.9|6658.1|10
1626747600000|2021-07-20 02:20:00|6663.3|6660.5|6662.9|6660.1|6663.3|6660.5|6662.9|6660.1|0
1626747610000|2021-07-20 02:20:10|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6662.9|6660.1|3
1626747620000|2021-07-20 02:20:20|6662.9|6660.1|6661.9|6659.1|6662.9|6660.1|6661.9|6659.1|7
1626747630000|2021-07-20 02:20:30|6662.4|6659.6|6661.9|6659.1|6662.4|6659.6|6661.9|6659.1|3
1626747640000|2021-07-20 02:20:40|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6660.9|6658.1|4
1626747650000|2021-07-20 02:20:50|6660.9|6658.1|6661.3|6658.5|6661.9|6659.1|6660.9|6658.1|38
1626747660000|2021-07-20 02:21:00|6661.8|6659|6660.9|6658.1|6661.9|6659.1|6660.9|6658.1|5
1626747670000|2021-07-20 02:21:10|6661.3|6658.5|6660.9|6658.1|6661.8|6659|6660.9|6658.1|11
1626747680000|2021-07-20 02:21:20|6660.8|6658|6659.9|6657.1|6660.9|6658.1|6659.9|6657.1|19
1626747690000|2021-07-20 02:21:30|||||||||4
1626747700000|2021-07-20 02:21:40|6660.3|6657.5|6659.9|6657.1|6660.3|6657.5|6659.9|6657.1|5
1626747720000|2021-07-20 02:22:00|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6659.9|6657.1|5
1626747730000|2021-07-20 02:22:10|6660.8|6658|6660.3|6657.5|6660.8|6658|6660.3|6657.5|1
1626747740000|2021-07-20 02:22:20|6660.8|6658|6660.9|6658.1|6660.9|6658.1|6660.3|6657.5|7
1626747760000|2021-07-20 02:22:40|||||||||4
1626747770000|2021-07-20 02:22:50|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|15
1626747780000|2021-07-20 02:23:00|||||||||1
1626747790000|2021-07-20 02:23:10|6659.4|6656.6|6659.9|6657.1|6659.9|6657.1|6657.4|6654.6|90
1626747800000|2021-07-20 02:23:20|6659.4|6656.6|6659.9|6657.1|6659.9|6657.1|6659.4|6656.6|8
1626747810000|2021-07-20 02:23:30|||||||||5
1626747820000|2021-07-20 02:23:40|||||||||1
1626747830000|2021-07-20 02:23:50|||||||||5
1626747840000|2021-07-20 02:24:00|6658.9|6656.1|6659.9|6657.1|6659.9|6657.1|6658.9|6656.1|14
1626747860000|2021-07-20 02:24:20|||||||||2
1626747870000|2021-07-20 02:24:30|||||||||6
1626747880000|2021-07-20 02:24:40|||||||||1
1626747890000|2021-07-20 02:24:50|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|5
1626747900000|2021-07-20 02:25:00|6659.9|6657.1|6660.9|6658.1|6660.9|6658.1|6659.9|6657.1|29
1626747910000|2021-07-20 02:25:10|||||||||3
1626747920000|2021-07-20 02:25:20|6659.9|6657.1|6659.9|6657.1|6660.3|6657.5|6659.9|6657.1|9
1626747930000|2021-07-20 02:25:30|6660.3|6657.5|6659.9|6657.1|6660.3|6657.5|6659.9|6657.1|13
1626747940000|2021-07-20 02:25:40|||||||||15
1626747950000|2021-07-20 02:25:50|6660.9|6658.1|6659.9|6657.1|6660.9|6658.1|6659.9|6657.1|13
1626747980000|2021-07-20 02:26:20|||||||||6
1626747990000|2021-07-20 02:26:30|6658.9|6656.1|6660.4|6657.6|6660.4|6657.6|6658.9|6656.1|20
1626748000000|2021-07-20 02:26:40|6659.9|6657.1|6660.9|6658.1|6660.9|6658.1|6659.9|6657.1|2
1626748020000|2021-07-20 02:27:00|6661.8|6659|6662.3|6659.5|6662.3|6659.5|6661.8|6659|29
1626748030000|2021-07-20 02:27:10|6662.9|6660.1|6662.9|6660.1|6663.9|6661.1|6662.9|6660.1|11
1626748040000|2021-07-20 02:27:20|||||||||3
1626748050000|2021-07-20 02:27:30|||||||||8
1626748060000|2021-07-20 02:27:40|||||||||2
1626748070000|2021-07-20 02:27:50|6663.3|6660.5|6663.9|6661.1|6663.9|6661.1|6663.3|6660.5|12
1626748080000|2021-07-20 02:28:00|6663.3|6660.5|6662.9|6660.1|6663.3|6660.5|6662.9|6660.1|4
1626748090000|2021-07-20 02:28:10|6662.8|6660|6662.9|6660.1|6663.9|6661.1|6662.8|6660|61
1626748100000|2021-07-20 02:28:20|6663.3|6660.5|6662.9|6660.1|6663.9|6661.1|6662.8|6660|34
1626748110000|2021-07-20 02:28:30|6662.4|6659.6|6662.9|6660.1|6662.9|6660.1|6662.4|6659.6|5
1626748120000|2021-07-20 02:28:40|6662.8|6660|6660.9|6658.1|6662.8|6660|6660.9|6658.1|4
1626748130000|2021-07-20 02:28:50|6659.9|6657.1|6658.9|6656.1|6659.9|6657.1|6656.9|6654.1|64
1626748140000|2021-07-20 02:29:00|6659.3|6656.5|6661.9|6659.1|6662.9|6660.1|6659.3|6656.5|40
1626748150000|2021-07-20 02:29:10|6662.3|6659.5|6662.9|6660.1|6662.9|6660.1|6662.3|6659.5|11
1626748160000|2021-07-20 02:29:20|||||||||12
1626748170000|2021-07-20 02:29:30|6662.4|6659.6|6662.9|6660.1|6662.9|6660.1|6662.4|6659.6|10
1626748180000|2021-07-20 02:29:40|6661.9|6659.1|6659.9|6657.1|6661.9|6659.1|6659.9|6657.1|25
1626748190000|2021-07-20 02:29:50|6660.3|6657.5|6659.4|6656.6|6660.4|6657.6|6658.9|6656.1|23
1626748200000|2021-07-20 02:30:00|6659.8|6657|6659.9|6657.1|6659.9|6657.1|6658.4|6655.6|33
1626748210000|2021-07-20 02:30:10|6659.4|6656.6|6659.9|6657.1|6659.9|6657.1|6659.3|6656.5|9
1626748220000|2021-07-20 02:30:20|6660.8|6658|6661.9|6659.1|6661.9|6659.1|6660.8|6658|23
1626748230000|2021-07-20 02:30:30|6660.9|6658.1|6661.9|6659.1|6661.9|6659.1|6660.9|6658.1|8
1626748240000|2021-07-20 02:30:40|6662.3|6659.5|6662.8|6660|6662.8|6660|6661.9|6659.1|26
1626748250000|2021-07-20 02:30:50|6661.9|6659.1|6661.4|6658.6|6661.9|6659.1|6660.9|6658.1|8
1626748260000|2021-07-20 02:31:00|6660.9|6658.1|6662.9|6660.1|6662.9|6660.1|6660.4|6657.6|17
1626748270000|2021-07-20 02:31:10|6663.8|6661|6663.9|6661.1|6663.9|6661.1|6663.8|6661|12
1626748280000|2021-07-20 02:31:20|6663.4|6660.6|6662.9|6660.1|6663.9|6661.1|6662.9|6660.1|12
1626748290000|2021-07-20 02:31:30|6662.3|6659.5|6660.9|6658.1|6662.3|6659.5|6660.9|6658.1|12
1626748300000|2021-07-20 02:31:40|6660.4|6657.6|6660.9|6658.1|6661.9|6659.1|6659.9|6657.1|41
1626748310000|2021-07-20 02:31:50|6660.4|6657.6|6657.9|6655.1|6660.4|6657.6|6657.9|6655.1|23
1626748320000|2021-07-20 02:32:00|6658.3|6655.5|6658.9|6656.1|6658.9|6656.1|6657.9|6655.1|17
1626748330000|2021-07-20 02:32:10|6658.4|6655.6|6658.9|6656.1|6659.8|6657|6658.4|6655.6|16
1626748340000|2021-07-20 02:32:20|6657.9|6655.1|6657.9|6655.1|6658.9|6656.1|6657.9|6655.1|24
1626748350000|2021-07-20 02:32:30|6658.8|6656|6657.8|6655|6658.9|6656.1|6656.9|6654.1|39
1626748360000|2021-07-20 02:32:40|6657.4|6654.6|6656.8|6654|6657.4|6654.6|6655.4|6652.6|54
1626748370000|2021-07-20 02:32:50|6656.9|6654.1|6656.8|6654|6656.9|6654.1|6655.8|6653|23
1626748380000|2021-07-20 02:33:00|6657.3|6654.5|6659.3|6656.5|6659.3|6656.5|6657.3|6654.5|27
1626748390000|2021-07-20 02:33:10|6658.8|6656|6657.8|6655|6659.8|6657|6657.8|6655|8
1626748400000|2021-07-20 02:33:20|6657.4|6654.6|6653.8|6651|6657.8|6655|6653.8|6651|33
1626748410000|2021-07-20 02:33:30|6653.4|6650.6|6651.9|6649.1|6653.8|6651|6651.8|6649|91
1626748420000|2021-07-20 02:33:40|6652.3|6649.5|6652.8|6650|6653.3|6650.5|6652.3|6649.5|10
1626748430000|2021-07-20 02:33:50|6653.3|6650.5|6652.8|6650|6653.3|6650.5|6652.8|6650|35
1626748440000|2021-07-20 02:34:00|6653.3|6650.5|6650.8|6648|6653.8|6651|6650.8|6648|74
1626748450000|2021-07-20 02:34:10|6650.4|6647.6|6644.9|6642.1|6650.8|6648|6643.6|6640.8|330
1626748460000|2021-07-20 02:34:20|6645.4|6642.6|6642.9|6640.1|6645.4|6642.6|6642.9|6640.1|85
1626748470000|2021-07-20 02:34:30|6642.8|6640|6643.8|6641|6643.8|6641|6642.8|6640|39
1626748480000|2021-07-20 02:34:40|6642.9|6640.1|6643.9|6641.1|6643.9|6641.1|6642.9|6640.1|36
1626748490000|2021-07-20 02:34:50|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6643.9|6641.1|25
1626748500000|2021-07-20 02:35:00|6645.3|6642.5|6646.9|6644.1|6646.9|6644.1|6644.9|6642.1|99
1626748510000|2021-07-20 02:35:10|6646.4|6643.6|6645.9|6643.1|6646.4|6643.6|6645.9|6643.1|11
1626748520000|2021-07-20 02:35:20|6646.8|6644|6646.9|6644.1|6646.9|6644.1|6645.9|6643.1|17
1626748530000|2021-07-20 02:35:30|6646.4|6643.6|6646.9|6644.1|6646.9|6644.1|6645.9|6643.1|5
1626748540000|2021-07-20 02:35:40|6646.4|6643.6|6644.9|6642.1|6646.9|6644.1|6644.9|6642.1|40
1626748550000|2021-07-20 02:35:50|6643.9|6641.1|6643.9|6641.1|6644.4|6641.6|6643.9|6641.1|20
1626748560000|2021-07-20 02:36:00|6644.4|6641.6|6643.9|6641.1|6644.4|6641.6|6643.9|6641.1|8
1626748570000|2021-07-20 02:36:10|6644.4|6641.6|6644.8|6642|6644.8|6642|6642.9|6640.1|50
1626748580000|2021-07-20 02:36:20|6643.9|6641.1|6643.9|6641.1|6644.4|6641.6|6643.9|6641.1|18
1626748590000|2021-07-20 02:36:30|6644.8|6642|6645.8|6643|6645.8|6643|6644.8|6642|14
1626748600000|2021-07-20 02:36:40|6646.4|6643.6|6646.8|6644|6646.9|6644.1|6646.4|6643.6|12
1626748610000|2021-07-20 02:36:50|6647.3|6644.5|6647.4|6644.6|6647.4|6644.6|6647.3|6644.5|14
1626748620000|2021-07-20 02:37:00|6647.8|6645|6646.9|6644.1|6648.8|6646|6646.9|6644.1|31
1626748630000|2021-07-20 02:37:10|6647.3|6644.5|6647.8|6645|6647.8|6645|6646.9|6644.1|9
1626748640000|2021-07-20 02:37:20|6647.4|6644.6|6645.4|6642.6|6647.4|6644.6|6644.9|6642.1|14
1626748650000|2021-07-20 02:37:30|6644.9|6642.1|6645.8|6643|6645.8|6643|6644.9|6642.1|5
1626748660000|2021-07-20 02:37:40|6645.4|6642.6|6645.8|6643|6645.8|6643|6645.4|6642.6|4
1626748670000|2021-07-20 02:37:50|6645.4|6642.6|6644.8|6642|6645.8|6643|6644.8|6642|8
1626748680000|2021-07-20 02:38:00|6645.8|6643|6645.8|6643|6645.8|6643|6644.9|6642.1|17
1626748690000|2021-07-20 02:38:10|6645.9|6643.1|6645.8|6643|6646.3|6643.5|6645.8|6643|8
1626748700000|2021-07-20 02:38:20|6646.3|6643.5|6646.8|6644|6646.8|6644|6646.3|6643.5|8
1626748710000|2021-07-20 02:38:30|6646.4|6643.6|6646.8|6644|6646.8|6644|6645.9|6643.1|8
1626748720000|2021-07-20 02:38:40|6646.4|6643.6|6646.8|6644|6646.8|6644|6646.4|6643.6|7
1626748730000|2021-07-20 02:38:50|6646.4|6643.6|6647.3|6644.5|6647.3|6644.5|6646.4|6643.6|2
1626748740000|2021-07-20 02:39:00|6646.8|6644|6648.8|6646|6648.8|6646|6646.8|6644|39
1626748750000|2021-07-20 02:39:10|6647.9|6645.1|6648.3|6645.5|6648.8|6646|6647.8|6645|19
1626748760000|2021-07-20 02:39:20|6648.8|6646|6648.8|6646|6648.8|6646|6648.4|6645.6|1
1626748770000|2021-07-20 02:39:30|6648.3|6645.5|6647.8|6645|6648.3|6645.5|6646.8|6644|13
1626748780000|2021-07-20 02:39:40|6647.4|6644.6|6647.8|6645|6647.8|6645|6647.4|6644.6|0
1626748790000|2021-07-20 02:39:50|6647.9|6645.1|6647.8|6645|6648.8|6646|6647.8|6645|20
1626748800000|2021-07-20 02:40:00|6648.3|6645.5|6647.8|6645|6648.3|6645.5|6647.8|6645|2
1626748810000|2021-07-20 02:40:10|6648.8|6646|6647.3|6644.5|6648.8|6646|6646.8|6644|18
1626748820000|2021-07-20 02:40:20|6647.8|6645|6646.8|6644|6647.8|6645|6645.8|6643|18
1626748830000|2021-07-20 02:40:30|6646.3|6643.5|6644.8|6642|6646.3|6643.5|6644.8|6642|17
1626748840000|2021-07-20 02:40:40|6645.3|6642.5|6646.3|6643.5|6646.3|6643.5|6644.8|6642|7
1626748850000|2021-07-20 02:40:50|6645.8|6643|6646.8|6644|6646.8|6644|6645.8|6643|5
1626748860000|2021-07-20 02:41:00|6646.3|6643.5|6646.3|6643.5|6646.8|6644|6645.8|6643|29
1626748870000|2021-07-20 02:41:10|6645.8|6643|6645.8|6643|6646.8|6644|6645.8|6643|10
1626748880000|2021-07-20 02:41:20|6645.9|6643.1|6647.8|6645|6647.8|6645|6645.9|6643.1|24
1626748890000|2021-07-20 02:41:30|6646.9|6644.1|6647.8|6645|6647.8|6645|6646.9|6644.1|14
1626748900000|2021-07-20 02:41:40|6648.3|6645.5|6648.8|6646|6648.8|6646|6647.8|6645|1
1626748910000|2021-07-20 02:41:50|6648.4|6645.6|6647.8|6645|6648.4|6645.6|6647.8|6645|6
1626748920000|2021-07-20 02:42:00|6648.3|6645.5|6647.8|6645|6648.8|6646|6646.9|6644.1|20
1626748930000|2021-07-20 02:42:10|6648.8|6646|6648.8|6646|6648.8|6646|6648.8|6646|2
1626748940000|2021-07-20 02:42:20|6647.9|6645.1|6648.8|6646|6649.8|6647|6647.9|6645.1|40
1626748950000|2021-07-20 02:42:30|6649.8|6647|6649.8|6647|6649.8|6647|6649.3|6646.5|16
1626748960000|2021-07-20 02:42:40|||||||||4
1626748970000|2021-07-20 02:42:50|6649.4|6646.6|6647.9|6645.1|6649.4|6646.6|6647.9|6645.1|22
1626748980000|2021-07-20 02:43:00|6647.8|6645|6648.8|6646|6648.8|6646|6647.8|6645|5
1626748990000|2021-07-20 02:43:10|6649.8|6647|6650.8|6648|6650.8|6648|6649.8|6647|27
1626749000000|2021-07-20 02:43:20|6650.3|6647.5|6649.8|6647|6650.3|6647.5|6649.8|6647|8
1626749010000|2021-07-20 02:43:30|||||||||1
1626749020000|2021-07-20 02:43:40|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|6649.8|6647|10
1626749030000|2021-07-20 02:43:50|6649.8|6647|6649.8|6647|6650.3|6647.5|6649.8|6647|4
1626749040000|2021-07-20 02:44:00|6650.3|6647.5|6649.8|6647|6650.3|6647.5|6649.8|6647|4
1626749050000|2021-07-20 02:44:10|||||||||8
1626749060000|2021-07-20 02:44:20|6650.3|6647.5|6649.8|6647|6650.3|6647.5|6649.8|6647|15
1626749070000|2021-07-20 02:44:30|6649.5|6645.5|6647.8|6645|6649.5|6646|6647.8|6645|43
1626749080000|2021-07-20 02:44:40|6647.3|6644.5|6646.8|6644|6647.3|6644.5|6646.8|6644|8
1626749090000|2021-07-20 02:44:50|||||||||2
1626749100000|2021-07-20 02:45:00|6647.8|6645|6645.8|6643|6647.8|6645|6645.8|6643|43
1626749110000|2021-07-20 02:45:10|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6645.8|6643|2
1626749120000|2021-07-20 02:45:20|6646.8|6644|6646.8|6644|6646.8|6644|6645.9|6643.1|26
1626749130000|2021-07-20 02:45:30|6645.8|6643|6644.8|6642|6645.8|6643|6644.8|6642|33
1626749140000|2021-07-20 02:45:40|6643.4|6640.6|6642.9|6640.1|6643.4|6640.6|6642.9|6640.1|148
1626749150000|2021-07-20 02:45:50|||||||||7
1626749160000|2021-07-20 02:46:00|6642.3|6639.5|6642.9|6640.1|6642.9|6640.1|6641.9|6639.1|21
1626749170000|2021-07-20 02:46:10|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|17
1626749180000|2021-07-20 02:46:20|6640.9|6638.1|6641.9|6639.1|6641.9|6639.1|6640.9|6638.1|25
1626749190000|2021-07-20 02:46:30|6642.4|6639.6|6641.9|6639.1|6642.9|6640.1|6641.9|6639.1|7
1626749200000|2021-07-20 02:46:40|6642.4|6639.6|6642.9|6640.1|6642.9|6640.1|6642.4|6639.6|8
1626749210000|2021-07-20 02:46:50|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|6640.9|6638.1|40
1626749220000|2021-07-20 02:47:00|6640.9|6638.1|6641.9|6639.1|6641.9|6639.1|6640.9|6638.1|14
1626749230000|2021-07-20 02:47:10|||||||||1
1626749240000|2021-07-20 02:47:20|6642.4|6639.6|6642.9|6640.1|6642.9|6640.1|6642.4|6639.6|22
1626749250000|2021-07-20 02:47:30|||||||||5
1626749260000|2021-07-20 02:47:40|6643.8|6641|6642.9|6640.1|6643.8|6641|6642.9|6640.1|14
1626749270000|2021-07-20 02:47:50|6643.4|6640.6|6641.9|6639.1|6643.9|6641.1|6641.9|6639.1|23
1626749280000|2021-07-20 02:48:00|6642.8|6640|6642.9|6640.1|6642.9|6640.1|6641.9|6639.1|24
1626749290000|2021-07-20 02:48:10|6641.9|6639.1|6642.8|6640|6642.9|6640.1|6641.9|6639.1|10
1626749300000|2021-07-20 02:48:20|6642.9|6640.1|6641.9|6639.1|6642.9|6640.1|6640.9|6638.1|17
1626749310000|2021-07-20 02:48:30|||||||||1
1626749320000|2021-07-20 02:48:40|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|4
1626749330000|2021-07-20 02:48:50|6641.4|6638.6|6641.8|6639|6641.8|6639|6640.9|6638.1|18
1626749340000|2021-07-20 02:49:00|6640.9|6638.1|6639.9|6637.1|6640.9|6638.1|6639.9|6637.1|114
1626749350000|2021-07-20 02:49:10|6638.9|6636.1|6636.9|6634.1|6638.9|6636.1|6636.9|6634.1|160
1626749360000|2021-07-20 02:49:20|6636.4|6633.6|6636.9|6634.1|6636.9|6634.1|6635.9|6633.1|22
1626749370000|2021-07-20 02:49:30|6637.9|6635.1|6635.9|6633.1|6637.9|6635.1|6635.4|6632.6|38
1626749380000|2021-07-20 02:49:40|6636.8|6634|6636.9|6634.1|6636.9|6634.1|6635.9|6633.1|22
1626749390000|2021-07-20 02:49:50|||||||||5
1626749400000|2021-07-20 02:50:00|6638.9|6636.1|6640.9|6638.1|6640.9|6638.1|6638.9|6636.1|92
1626749410000|2021-07-20 02:50:10|6639.9|6637.1|6641.9|6639.1|6641.9|6639.1|6639.9|6637.1|50
1626749420000|2021-07-20 02:50:20|6642.8|6640|6642.9|6640.1|6643.8|6641|6641.9|6639.1|32
1626749430000|2021-07-20 02:50:30|6643.3|6640.5|6642.9|6640.1|6643.8|6641|6642.9|6640.1|10
1626749440000|2021-07-20 02:50:40|6643.3|6640.5|6641.9|6639.1|6643.3|6640.5|6641.9|6639.1|17
1626749450000|2021-07-20 02:50:50|6642.8|6640|6642.9|6640.1|6642.9|6640.1|6642.8|6640|6
1626749460000|2021-07-20 02:51:00|6643.3|6640.5|6643.9|6641.1|6643.9|6641.1|6642.9|6640.1|19
1626749470000|2021-07-20 02:51:10|6642.9|6640.1|6642.9|6640.1|6643.3|6640.5|6642.9|6640.1|30
1626749480000|2021-07-20 02:51:20|6642.4|6639.6|6641.9|6639.1|6642.8|6640|6641.9|6639.1|27
1626749490000|2021-07-20 02:51:30|6641.4|6638.6|6641.9|6639.1|6641.9|6639.1|6640.9|6638.1|8
1626749500000|2021-07-20 02:51:40|6641.4|6638.6|6642.8|6640|6642.8|6640|6641.4|6638.6|14
1626749510000|2021-07-20 02:51:50|6642.9|6640.1|6641.9|6639.1|6642.9|6640.1|6641.9|6639.1|7
1626749520000|2021-07-20 02:52:00|||||||||3
1626749530000|2021-07-20 02:52:10|6642.3|6639.5|6642.9|6640.1|6642.9|6640.1|6642.3|6639.5|17
1626749540000|2021-07-20 02:52:20|||||||||11
1626749550000|2021-07-20 02:52:30|6642.4|6639.6|6642.8|6640|6642.9|6640.1|6641.9|6639.1|3
1626749560000|2021-07-20 02:52:40|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|11
1626749570000|2021-07-20 02:52:50|||||||||2
1626749580000|2021-07-20 02:53:00|6642.4|6639.6|6642.4|6639.6|6642.9|6640.1|6641.9|6639.1|14
1626749590000|2021-07-20 02:53:10|6641.9|6639.1|6642.9|6640.1|6642.9|6640.1|6641.9|6639.1|16
1626749600000|2021-07-20 02:53:20|||||||||2
1626749620000|2021-07-20 02:53:40|6643.8|6641|6643.8|6641|6643.8|6641|6642.9|6640.1|27
1626749630000|2021-07-20 02:53:50|6643.9|6641.1|6643.9|6641.1|6644.4|6641.6|6643.9|6641.1|16
1626749640000|2021-07-20 02:54:00|||||||||5
1626749650000|2021-07-20 02:54:10|||||||||3
1626749660000|2021-07-20 02:54:20|6642.9|6640.1|6639.4|6636.6|6642.9|6640.1|6638.9|6636.1|51
1626749670000|2021-07-20 02:54:30|6638.9|6636.1|6638.9|6636.1|6639.9|6637.1|6637.9|6635.1|57
1626749680000|2021-07-20 02:54:40|6639.3|6636.5|6639.9|6637.1|6639.9|6637.1|6638.9|6636.1|8
1626749690000|2021-07-20 02:54:50|6640.8|6638|6639.9|6637.1|6640.8|6638|6639.9|6637.1|10
1626749700000|2021-07-20 02:55:00|6640.8|6638|6642.9|6640.1|6643.3|6640.5|6639.9|6637.1|35
1626749710000|2021-07-20 02:55:10|6642.4|6639.6|6642.9|6640.1|6642.9|6640.1|6641.9|6639.1|16
1626749720000|2021-07-20 02:55:20|6643.8|6641|6642.9|6640.1|6643.8|6641|6642.9|6640.1|22
1626749730000|2021-07-20 02:55:30|6643.8|6641|6644.9|6642.1|6644.9|6642.1|6642.9|6640.1|27
1626749740000|2021-07-20 02:55:40|6643.9|6641.1|6644.9|6642.1|6644.9|6642.1|6643.9|6641.1|13
1626749750000|2021-07-20 02:55:50|6643.9|6641.1|6642.9|6640.1|6643.9|6641.1|6642.9|6640.1|11
1626749760000|2021-07-20 02:56:00|6643.4|6640.6|6643.9|6641.1|6643.9|6641.1|6643.4|6640.6|13
1626749770000|2021-07-20 02:56:10|||||||||3
1626749780000|2021-07-20 02:56:20|6644.8|6642|6646.9|6644.1|6646.9|6644.1|6644.8|6642|20
1626749790000|2021-07-20 02:56:30|6647.4|6644.6|6647.3|6644.5|6647.9|6645.1|6646.9|6644.1|47
1626749800000|2021-07-20 02:56:40|6647.8|6645|6648.9|6646.1|6649.8|6647|6647.8|6645|49
1626749810000|2021-07-20 02:56:50|6649.3|6646.5|6648.4|6645.6|6649.8|6647|6647.9|6645.1|10
1626749820000|2021-07-20 02:57:00|6648.8|6646|6650.9|6648.1|6650.9|6648.1|6648.8|6646|19
1626749830000|2021-07-20 02:57:10|6651.3|6648.5|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|30
1626749840000|2021-07-20 02:57:20|6651.3|6648.5|6651.9|6649.1|6651.9|6649.1|6650.9|6648.1|0
1626749850000|2021-07-20 02:57:30|6652.3|6649.5|6651.9|6649.1|6652.8|6650|6651.9|6649.1|24
1626749860000|2021-07-20 02:57:40|6651.4|6648.6|6651.9|6649.1|6651.9|6649.1|6650.9|6648.1|13
1626749870000|2021-07-20 02:57:50|6651.8|6649|6652.9|6650.1|6653.8|6651|6651.8|6649|40
1626749880000|2021-07-20 02:58:00|6653.3|6650.5|6655.9|6653.1|6656.8|6654|6653.3|6650.5|88
1626749890000|2021-07-20 02:58:10|6654.9|6652.1|6654.9|6652.1|6655.8|6653|6654.9|6652.1|27
1626749900000|2021-07-20 02:58:20|6655.3|6652.5|6654.9|6652.1|6655.8|6653|6654.9|6652.1|11
1626749910000|2021-07-20 02:58:30|6655.3|6652.5|6654.9|6652.1|6655.3|6652.5|6654.9|6652.1|2
1626749920000|2021-07-20 02:58:40|6654.4|6651.6|6651.9|6649.1|6654.4|6651.6|6651.9|6649.1|19
1626749930000|2021-07-20 02:58:50|6652.3|6649.5|6652.8|6650|6652.9|6650.1|6651.9|6649.1|28
1626749940000|2021-07-20 02:59:00|6651.9|6649.1|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|13
1626749950000|2021-07-20 02:59:10|6650.4|6647.6|6649.8|6647|6650.8|6648|6648.9|6646.1|37
1626749960000|2021-07-20 02:59:20|6649.3|6646.5|6649.9|6647.1|6649.9|6647.1|6648.9|6646.1|9
1626749970000|2021-07-20 02:59:30|6649.8|6647|6648.9|6646.1|6649.8|6647|6648.9|6646.1|10
1626749980000|2021-07-20 02:59:40|6647.9|6645.1|6647.9|6645.1|6647.9|6645.1|6647.9|6645.1|8
1626749990000|2021-07-20 02:59:50|6646.9|6644.1|6646.9|6644.1|6647.4|6644.6|6646.9|6644.1|17
1626750000000|2021-07-20 03:00:00|6646.4|6643.6|6645.9|6643.1|6646.9|6644.1|6644.9|6642.1|81
1626750010000|2021-07-20 03:00:10|6645.4|6642.6|6646.9|6644.1|6646.9|6644.1|6644.9|6642.1|21
1626750020000|2021-07-20 03:00:20|6645.9|6643.1|6647.4|6644.6|6647.9|6645.1|6645.9|6643.1|13
1626750030000|2021-07-20 03:00:30|6647.9|6645.1|6648.9|6646.1|6648.9|6646.1|6647.9|6645.1|13
1626750040000|2021-07-20 03:00:40|6649.3|6646.5|6650.9|6648.1|6651.8|6649|6648.9|6646.1|29
1626750050000|2021-07-20 03:00:50|6651.4|6648.6|6652.9|6650.1|6652.9|6650.1|6650.9|6648.1|24
1626750060000|2021-07-20 03:01:00|6653.8|6651|6653.9|6651.1|6653.9|6651.1|6652.9|6650.1|16
1626750070000|2021-07-20 03:01:10|6654.3|6651.5|6654.9|6652.1|6655.9|6653.1|6653.9|6651.1|54
1626750080000|2021-07-20 03:01:20|6654.4|6651.6|6654.9|6652.1|6655.8|6653|6654.4|6651.6|8
1626750090000|2021-07-20 03:01:30|6654.4|6651.6|6655.9|6653.1|6656.3|6653.5|6654.4|6651.6|22
1626750100000|2021-07-20 03:01:40|6656.8|6654|6657.8|6655|6658.9|6656.1|6656.8|6654|47
1626750110000|2021-07-20 03:01:50|6657.9|6655.1|6657.9|6655.1|6658.8|6656|6657.9|6655.1|7
1626750120000|2021-07-20 03:02:00|6658.8|6656|6659.9|6657.1|6659.9|6657.1|6658.8|6656|30
1626750130000|2021-07-20 03:02:10|||||||||9
1626750140000|2021-07-20 03:02:20|6660.8|6658|6658.9|6656.1|6660.8|6658|6658.9|6656.1|20
1626750150000|2021-07-20 03:02:30|6658.4|6655.6|6658.9|6656.1|6658.9|6656.1|6657.9|6655.1|15
1626750160000|2021-07-20 03:02:40|6658.4|6655.6|6658.9|6656.1|6658.9|6656.1|6658.4|6655.6|2
1626750170000|2021-07-20 03:02:50|||||||||6
1626750180000|2021-07-20 03:03:00|6659.3|6656.5|6659.9|6657.1|6660.8|6658|6659.3|6656.5|39
1626750190000|2021-07-20 03:03:10|6659.8|6657|6659.8|6657|6660.8|6658|6659.8|6657|6
1626750200000|2021-07-20 03:03:20|6660.8|6658|6660.8|6658|6660.8|6658|6660.3|6657.5|5
1626750210000|2021-07-20 03:03:30|6659.9|6657.1|6659.8|6657|6660.8|6658|6659.8|6657|34
1626750220000|2021-07-20 03:03:40|6660.8|6658|6660.8|6658|6660.8|6658|6660.3|6657.5|14
1626750230000|2021-07-20 03:03:50|||||||||3
1626750240000|2021-07-20 03:04:00|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|5
1626750250000|2021-07-20 03:04:10|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|22
1626750260000|2021-07-20 03:04:20|6661.8|6659|6661.4|6658.6|6661.8|6659|6660.8|6658|8
1626750270000|2021-07-20 03:04:30|6661.8|6659|6660.8|6658|6661.8|6659|6660.8|6658|1
1626750280000|2021-07-20 03:04:40|6660.3|6657.5|6660.8|6658|6660.8|6658|6659.8|6657|17
1626750290000|2021-07-20 03:04:50|6660.3|6657.5|6659.8|6657|6660.4|6657.5|6658.9|6656.1|18
1626750300000|2021-07-20 03:05:00|6660.3|6657.5|6660.3|6657.5|6660.8|6658|6660.3|6657.5|7
1626750310000|2021-07-20 03:05:10|6659.9|6657.1|6661.8|6659|6661.8|6659|6659.8|6657|9
1626750320000|2021-07-20 03:05:20|6662.8|6660|6663.8|6661|6663.8|6661|6662.8|6660|18
1626750330000|2021-07-20 03:05:30|||||||||5
1626750340000|2021-07-20 03:05:40|6664.3|6661.5|6664.3|6661.5|6666.3|6663.5|6664.3|6661.5|42
1626750350000|2021-07-20 03:05:50|6663.9|6661.1|6661.8|6659|6663.9|6661.1|6661.8|6659|27
1626750360000|2021-07-20 03:06:00|6661.9|6659.1|6662.8|6660|6662.8|6660|6661.8|6659|11
1626750370000|2021-07-20 03:06:10|6662.3|6659.5|6663.8|6661|6663.8|6661|6662.3|6659.5|9
1626750380000|2021-07-20 03:06:20|||||||||3
1626750390000|2021-07-20 03:06:30|||||||||1
1626750400000|2021-07-20 03:06:40|6664.3|6661.5|6663.9|6661.1|6664.3|6661.5|6663.9|6661.1|18
1626750410000|2021-07-20 03:06:50|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|1
1626750420000|2021-07-20 03:07:00|6664.3|6661.5|6663.8|6661|6664.8|6662|6663.8|6661|18
1626750430000|2021-07-20 03:07:10|6663.3|6660.5|6661.8|6659|6663.3|6660.5|6661.8|6659|15
1626750440000|2021-07-20 03:07:20|6661.4|6658.6|6660.8|6658|6661.4|6658.6|6660.8|6658|21
1626750450000|2021-07-20 03:07:30|6661.3|6658.5|6661.8|6659|6661.8|6659|6661.3|6658.5|8
1626750460000|2021-07-20 03:07:40|6661.4|6658.6|6660.8|6658|6661.4|6658.6|6660.8|6658|4
1626750470000|2021-07-20 03:07:50|6659.9|6657.1|6660.3|6657.5|6660.8|6658|6659.8|6657|10
1626750480000|2021-07-20 03:08:00|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|5
1626750490000|2021-07-20 03:08:10|6660.3|6657.5|6658.9|6656.1|6660.3|6657.5|6658.9|6656.1|16
1626750500000|2021-07-20 03:08:20|6659.3|6656.5|6658.9|6656.1|6659.8|6657|6658.9|6656.1|7
1626750510000|2021-07-20 03:08:30|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|2
1626750520000|2021-07-20 03:08:40|6658.9|6656.1|6658.8|6656|6658.9|6656.1|6657.8|6655|16
1626750530000|2021-07-20 03:08:50|6657.9|6655.1|6657.8|6655|6657.9|6655.1|6657.8|6655|22
1626750540000|2021-07-20 03:09:00|6658.8|6656|6659.8|6657|6659.8|6657|6658.8|6656|17
1626750550000|2021-07-20 03:09:10|||||||||2
1626750560000|2021-07-20 03:09:20|6659.4|6656.6|6659.8|6657|6659.8|6657|6659.4|6656.6|10
1626750570000|2021-07-20 03:09:30|6659.4|6656.6|6657.9|6655.1|6659.8|6657|6657.9|6655.1|18
1626750580000|2021-07-20 03:09:40|6657.8|6655|6657.8|6655|6658.3|6655.5|6657.8|6655|2
1626750590000|2021-07-20 03:09:50|6656.9|6654.1|6657.8|6655|6657.8|6655|6656.9|6654.1|10
1626750600000|2021-07-20 03:10:00|6657.3|6654.5|6657.8|6655|6657.8|6655|6657.3|6654.5|17
1626750610000|2021-07-20 03:10:10|6658.8|6656|6658.8|6656|6658.8|6656|6657.9|6655.1|26
1626750620000|2021-07-20 03:10:20|6657.9|6655.1|6657.9|6655.1|6658.3|6655.5|6657.9|6655.1|2
1626750630000|2021-07-20 03:10:30|6658.8|6656|6657.9|6655.1|6658.8|6656|6657.9|6655.1|13
1626750640000|2021-07-20 03:10:40|6658.8|6656|6658.8|6656|6659.3|6656.5|6658.8|6656|5
1626750650000|2021-07-20 03:10:50|6658.9|6656.1|6659.8|6657|6659.8|6657|6658.9|6656.1|10
1626750660000|2021-07-20 03:11:00|||||||||3
1626750670000|2021-07-20 03:11:10|6660.8|6658|6662.8|6660|6662.8|6660|6660.3|6657.5|44
1626750680000|2021-07-20 03:11:20|6661.9|6659.1|6661.8|6659|6662.8|6660|6661.8|6659|15
1626750690000|2021-07-20 03:11:30|6660.9|6658.1|6660.8|6658|6662.8|6660|6660.8|6658|12
1626750700000|2021-07-20 03:11:40|6661.8|6659|6661.8|6659|6661.8|6659|6661.4|6658.6|11
1626750710000|2021-07-20 03:11:50|6662.3|6659.5|6664.8|6662|6664.8|6662|6661.8|6659|27
1626750720000|2021-07-20 03:12:00|6663.8|6661|6663.8|6661|6663.8|6661|6663.3|6660.5|27
1626750730000|2021-07-20 03:12:10|6664.3|6661.5|6665.8|6663|6665.8|6663|6663.8|6661|16
1626750740000|2021-07-20 03:12:20|6665.4|6662.6|6665.3|6662.5|6665.4|6662.6|6664.8|6662|19
1626750750000|2021-07-20 03:12:30|6664.9|6662.1|6664.8|6662|6665.8|6663|6664.8|6662|5
1626750760000|2021-07-20 03:12:40|||||||||3
1626750770000|2021-07-20 03:12:50|6664.4|6661.6|6665.4|6662.6|6665.8|6663|6664.4|6661.6|21
1626750780000|2021-07-20 03:13:00|6665.8|6663|6666.8|6664|6666.8|6664|6665.3|6662.5|8
1626750790000|2021-07-20 03:13:10|6666.4|6663.6|6665.8|6663|6666.8|6664|6665.8|6663|5
1626750800000|2021-07-20 03:13:20|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|6
1626750810000|2021-07-20 03:13:30|6666.4|6663.6|6665.8|6663|6666.4|6663.6|6665.3|6662.5|23
1626750820000|2021-07-20 03:13:40|6666.8|6664|6666.8|6664|6667.8|6665|6666.8|6664|21
1626750830000|2021-07-20 03:13:50|6667.3|6664.5|6666.8|6664|6667.8|6665|6666.8|6664|9
1626750840000|2021-07-20 03:14:00|6666.4|6663.6|6664.8|6662|6666.4|6663.6|6664.8|6662|14
1626750850000|2021-07-20 03:14:10|6664.4|6661.6|6662.9|6660.1|6664.4|6661.6|6662.9|6660.1|9
1626750860000|2021-07-20 03:14:20|6662.8|6660|6662.8|6660|6662.8|6660|6661.4|6658.6|13
1626750870000|2021-07-20 03:14:30|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|3
1626750880000|2021-07-20 03:14:40|6662.8|6660|6663.8|6661|6663.8|6661|6662.8|6660|2
1626750890000|2021-07-20 03:14:50|6662.9|6660.1|6663.3|6660.5|6663.4|6660.6|6662.9|6660.1|6
1626750900000|2021-07-20 03:15:00|6662.9|6660.1|6663.3|6660.5|6663.3|6660.5|6662.8|6660|2
1626750910000|2021-07-20 03:15:10|6662.8|6660|6663.8|6661|6663.8|6661|6662.8|6660|0
1626750920000|2021-07-20 03:15:20|6664.3|6661.5|6664.8|6662|6664.8|6662|6664.3|6661.5|11
1626750930000|2021-07-20 03:15:30|6665.3|6662.5|6664.8|6662|6665.8|6663|6664.8|6662|12
1626750940000|2021-07-20 03:15:40|6665.8|6663|6664.8|6662|6665.8|6663|6664.8|6662|9
1626750950000|2021-07-20 03:15:50|6665.8|6663|6664.8|6662|6665.8|6663|6663.8|6661|19
1626750960000|2021-07-20 03:16:00|6664.3|6661.5|6662.8|6660|6664.3|6661.5|6662.8|6660|15
1626750970000|2021-07-20 03:16:10|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|3
1626750980000|2021-07-20 03:16:20|6662.8|6660|6663.8|6661|6663.8|6661|6662.8|6660|2
1626750990000|2021-07-20 03:16:30|6663.4|6660.6|6663.4|6660.6|6663.4|6660.6|6663.4|6660.6|1
1626751000000|2021-07-20 03:16:40|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|0
1626751020000|2021-07-20 03:17:00|6664.3|6661.5|6665.8|6663|6665.8|6663|6664.3|6661.5|13
1626751030000|2021-07-20 03:17:10|6665.3|6662.5|6665.8|6663|6665.8|6663|6665.3|6662.5|5
1626751040000|2021-07-20 03:17:20|6666.9|6664.1|6665.8|6663|6666.9|6664.1|6665.8|6663|13
1626751060000|2021-07-20 03:17:40|6664.9|6662.1|6664.8|6662|6665.3|6662.5|6664.8|6662|2
1626751070000|2021-07-20 03:17:50|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|1
1626751080000|2021-07-20 03:18:00|6665.8|6663|6667.8|6665|6667.8|6665|6665.8|6663|34
1626751090000|2021-07-20 03:18:10|6667.3|6664.5|6666.8|6664|6667.8|6665|6666.8|6664|11
1626751100000|2021-07-20 03:18:20|||||||||1
1626751110000|2021-07-20 03:18:30|6667.8|6665|6667.8|6665|6667.8|6665|6667.4|6664.6|6
1626751120000|2021-07-20 03:18:40|||||||||2
1626751130000|2021-07-20 03:18:50|6668.8|6666|6668.8|6666|6668.8|6666|6668.8|6666|8
1626751140000|2021-07-20 03:19:00|6669.3|6666.5|6669.8|6667|6669.8|6667|6669.3|6666.5|19
1626751150000|2021-07-20 03:19:10|6670.8|6668|6671.8|6669|6671.8|6669|6670.8|6668|57
1626751160000|2021-07-20 03:19:20|6670.9|6668.1|6671.8|6669|6671.8|6669|6669.8|6667|29
1626751170000|2021-07-20 03:19:30|6670.8|6668|6671.8|6669|6671.8|6669|6670.8|6668|10
1626751180000|2021-07-20 03:19:40|6670.8|6668|6670.8|6668|6670.8|6668|6669.8|6667|15
1626751190000|2021-07-20 03:19:50|6671.3|6668.5|6671.8|6669|6671.8|6669|6671.3|6668.5|15
1626751200000|2021-07-20 03:20:00|6670.9|6668.1|6669.8|6667|6671.8|6669|6669.8|6667|39
1626751210000|2021-07-20 03:20:10|6670.3|6667.5|6671.8|6669|6672.8|6670|6670.3|6667.5|41
1626751220000|2021-07-20 03:20:20|6671.3|6668.5|6670.8|6668|6671.8|6669|6670.8|6668|13
1626751230000|2021-07-20 03:20:30|6670.3|6667.5|6669.8|6667|6670.3|6667.5|6669.8|6667|17
1626751240000|2021-07-20 03:20:40|6669.3|6666.5|6669.8|6667|6669.8|6667|6668.8|6666|25
1626751250000|2021-07-20 03:20:50|6670.8|6668|6671.3|6668.5|6671.8|6669|6670.8|6668|26
1626751260000|2021-07-20 03:21:00|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|3
1626751270000|2021-07-20 03:21:10|6671.3|6668.5|6670.3|6667.5|6671.8|6669|6670.3|6667.5|13
1626751280000|2021-07-20 03:21:20|6669.9|6667.1|6669.8|6667|6669.9|6667.1|6668.8|6666|15
1626751290000|2021-07-20 03:21:30|6670.3|6667.5|6669.8|6667|6670.8|6668|6669.8|6667|2
1626751300000|2021-07-20 03:21:40|||||||||2
1626751310000|2021-07-20 03:21:50|6670.8|6668|6670.8|6668|6670.8|6668|6670.3|6667.5|3
1626751320000|2021-07-20 03:22:00|||||||||3
1626751330000|2021-07-20 03:22:10|6670.3|6667.5|6669.8|6667|6670.3|6667.5|6669.8|6667|8
1626751340000|2021-07-20 03:22:20|6670.8|6668|6669.8|6667|6670.8|6668|6669.8|6667|5
1626751350000|2021-07-20 03:22:30|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|4
1626751370000|2021-07-20 03:22:50|6671.3|6668.5|6673.8|6671|6673.8|6671|6671.3|6668.5|30
1626751380000|2021-07-20 03:23:00|6674.8|6672|6675.8|6673|6675.8|6673|6674.8|6672|34
1626751390000|2021-07-20 03:23:10|6674.8|6672|6674.8|6672|6674.8|6672|6674.8|6672|17
1626751400000|2021-07-20 03:23:20|6673.9|6671.1|6673.8|6671|6674.8|6672|6673.8|6671|14
1626751410000|2021-07-20 03:23:30|6672.8|6670|6672.8|6670|6673.8|6671|6672.8|6670|15
1626751420000|2021-07-20 03:23:40|6673.3|6670.5|6672.8|6670|6673.3|6670.5|6672.8|6670|5
1626751430000|2021-07-20 03:23:50|6673.8|6671|6673.8|6671|6673.8|6671|6671.8|6669|32
1626751440000|2021-07-20 03:24:00|6672.9|6670.1|6673.8|6671|6673.8|6671|6672.8|6670|29
1626751450000|2021-07-20 03:24:10|||||||||3
1626751460000|2021-07-20 03:24:20|6672.9|6670.1|6672.8|6670|6672.9|6670.1|6672.8|6670|4
1626751470000|2021-07-20 03:24:30|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|3
1626751480000|2021-07-20 03:24:40|6670.8|6668|6670.8|6668|6671.3|6668.5|6670.8|6668|4
1626751490000|2021-07-20 03:24:50|6670.3|6667.5|6672.8|6670|6673.3|6670.5|6669.8|6667|20
1626751500000|2021-07-20 03:25:00|6671.8|6669|6670.8|6668|6671.8|6669|6670.8|6668|23
1626751510000|2021-07-20 03:25:10|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|1
1626751520000|2021-07-20 03:25:20|6669.8|6667|6670.8|6668|6670.8|6668|6669.8|6667|12
1626751530000|2021-07-20 03:25:30|6671.8|6669|6671.3|6668.5|6671.8|6669|6671.3|6668.5|5
1626751540000|2021-07-20 03:25:40|6671.8|6669|6672.8|6670|6672.8|6670|6671.8|6669|18
1626751550000|2021-07-20 03:25:50|6673.3|6670.5|6673.8|6671|6673.8|6671|6673.3|6670.5|13
1626751570000|2021-07-20 03:26:10|||||||||3
1626751580000|2021-07-20 03:26:20|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|5
1626751590000|2021-07-20 03:26:30|||||||||1
1626751600000|2021-07-20 03:26:40|6673.3|6670.5|6673.8|6671|6673.8|6671|6672.8|6670|13
1626751610000|2021-07-20 03:26:50|6674.3|6671.5|6673.8|6671|6674.8|6672|6673.8|6671|12
1626751620000|2021-07-20 03:27:00|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|7
1626751630000|2021-07-20 03:27:10|6673.8|6671|6674.3|6671.5|6674.3|6671.5|6673.8|6671|8
1626751640000|2021-07-20 03:27:20|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|0
1626751650000|2021-07-20 03:27:30|6672.8|6670|6672.3|6669.5|6673.3|6670.5|6672.3|6669.5|18
1626751660000|2021-07-20 03:27:40|6672.8|6670|6670.8|6668|6672.8|6670|6670.8|6668|8
1626751670000|2021-07-20 03:27:50|6669.8|6667|6669.8|6667|6670.3|6667.5|6669.8|6667|22
1626751680000|2021-07-20 03:28:00|6668.8|6666|6667.8|6665|6668.8|6666|6666.8|6664|43
1626751690000|2021-07-20 03:28:10|6667.3|6664.5|6667.8|6665|6668.8|6666|6667.3|6664.5|28
1626751700000|2021-07-20 03:28:20|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|9
1626751710000|2021-07-20 03:28:30|6665.8|6663|6664.8|6662|6666.3|6663.5|6664.3|6661.5|23
1626751720000|2021-07-20 03:28:40|6665.3|6662.5|6664.8|6662|6666.8|6664|6664.8|6662|21
1626751730000|2021-07-20 03:28:50|6665.3|6662.5|6668.3|6665.5|6668.3|6665.5|6665.3|6662.5|50
1626751740000|2021-07-20 03:29:00|6668.8|6666|6669.8|6667|6670.3|6667.5|6668.8|6666|27
1626751750000|2021-07-20 03:29:10|6668.8|6666|6667.8|6665|6668.8|6666|6666.8|6664|23
1626751760000|2021-07-20 03:29:20|6666.8|6664|6667.8|6665|6667.8|6665|6666.8|6664|30
1626751770000|2021-07-20 03:29:30|6667.3|6664.5|6667.8|6665|6667.8|6665|6667.3|6664.5|2
1626751780000|2021-07-20 03:29:40|6667.3|6664.5|6668.3|6665.5|6668.3|6665.5|6666.8|6664|11
1626751790000|2021-07-20 03:29:50|6667.8|6665|6666.8|6664|6667.8|6665|6665.8|6663|3
1626751800000|2021-07-20 03:30:00|6667.8|6665|6664.8|6662|6667.8|6665|6664.8|6662|30
1626751810000|2021-07-20 03:30:10|6665.8|6663|6663.8|6661|6665.8|6663|6663.8|6661|31
1626751820000|2021-07-20 03:30:20|6664.3|6661.5|6661.9|6659.1|6664.3|6661.5|6660.9|6658.1|107
1626751830000|2021-07-20 03:30:30|6661.4|6658.6|6661.9|6659.1|6662.9|6660.1|6661.3|6658.5|22
1626751840000|2021-07-20 03:30:40|6661.4|6658.6|6660.9|6658.1|6661.9|6659.1|6660.9|6658.1|10
1626751850000|2021-07-20 03:30:50|6660.8|6658|6662.4|6659.6|6662.4|6659.6|6659.9|6657.1|25
1626751860000|2021-07-20 03:31:00|6662.8|6660|6661.9|6659.1|6662.9|6660.1|6661.9|6659.1|6
1626751870000|2021-07-20 03:31:10|6661.4|6658.6|6661.8|6659|6661.8|6659|6660.9|6658.1|14
1626751880000|2021-07-20 03:31:20|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|6661.4|6658.6|26
1626751890000|2021-07-20 03:31:30|6661.4|6658.6|6661.9|6659.1|6661.9|6659.1|6661.4|6658.6|0
1626751900000|2021-07-20 03:31:40|6661.4|6658.6|6660.9|6658.1|6661.4|6658.6|6660.9|6658.1|6
1626751910000|2021-07-20 03:31:50|6660.4|6657.6|6660.9|6658.1|6660.9|6658.1|6659.9|6657.1|7
1626751920000|2021-07-20 03:32:00|6660.4|6657.6|6659.9|6657.1|6660.9|6658.1|6659.9|6657.1|12
1626751930000|2021-07-20 03:32:10|6659.8|6657|6658.9|6656.1|6659.9|6657.1|6657.9|6655.1|22
1626751940000|2021-07-20 03:32:20|6659.4|6656.6|6659.9|6657.1|6659.9|6657.1|6658.9|6656.1|13
1626751950000|2021-07-20 03:32:30|6660.4|6657.6|6660.9|6658.1|6660.9|6658.1|6660.4|6657.6|3
1626751960000|2021-07-20 03:32:40|6660.4|6657.6|6660.9|6658.1|6660.9|6658.1|6660.4|6657.6|12
1626751970000|2021-07-20 03:32:50|||||||||2
1626751980000|2021-07-20 03:33:00|6660.4|6657.6|6659.9|6657.1|6660.4|6657.6|6659.9|6657.1|3
1626751990000|2021-07-20 03:33:10|||||||||11
1626752000000|2021-07-20 03:33:20|||||||||2
1626752010000|2021-07-20 03:33:30|||||||||4
1626752020000|2021-07-20 03:33:40|6659.4|6656.6|6657.9|6655.1|6659.4|6656.6|6656.9|6654.1|24
1626752030000|2021-07-20 03:33:50|6658.8|6656|6657.9|6655.1|6658.9|6656.1|6657.9|6655.1|7
1626752040000|2021-07-20 03:34:00|||||||||8
1626752050000|2021-07-20 03:34:10|||||||||2
1626752060000|2021-07-20 03:34:20|6658.4|6655.6|6658.4|6655.6|6658.8|6656|6657.9|6655.1|10
1626752070000|2021-07-20 03:34:30|6657.9|6655.1|6658.9|6656.1|6658.9|6656.1|6657.9|6655.1|3
1626752080000|2021-07-20 03:34:40|6659.3|6656.5|6658.8|6656|6659.4|6656.6|6658.8|6656|15
1626752100000|2021-07-20 03:35:00|||||||||1
1626752110000|2021-07-20 03:35:10|6657.8|6655|6657.8|6655|6657.8|6655|6657.8|6655|2
1626752120000|2021-07-20 03:35:20|||||||||2
1626752130000|2021-07-20 03:35:30|6658.3|6655.5|6658.3|6655.5|6658.8|6656|6657.8|6655|3
1626752140000|2021-07-20 03:35:40|6657.9|6655.1|6657.8|6655|6657.9|6655.1|6657.8|6655|2
1626752150000|2021-07-20 03:35:50|||||||||8
1626752160000|2021-07-20 03:36:00|6657.4|6654.6|6655.8|6653|6657.8|6655|6655.8|6653|15
1626752170000|2021-07-20 03:36:10|6654.9|6652.1|6655.8|6653|6655.8|6653|6654.9|6652.1|21
1626752180000|2021-07-20 03:36:20|6655.4|6652.6|6655.4|6652.6|6655.8|6653|6655.3|6652.5|7
1626752190000|2021-07-20 03:36:30|6655.8|6653|6655.8|6653|6655.8|6653|6655.4|6652.6|7
1626752200000|2021-07-20 03:36:40|6655.9|6653.1|6654.8|6652|6655.9|6653.1|6654.8|6652|2
1626752210000|2021-07-20 03:36:50|6655.8|6653|6655.4|6652.6|6655.8|6653|6654.8|6652|21
1626752220000|2021-07-20 03:37:00|6655.8|6653|6654.8|6652|6655.8|6653|6654.8|6652|7
1626752230000|2021-07-20 03:37:10|6655.3|6652.5|6656.3|6653.5|6656.8|6654|6655.3|6652.5|19
1626752240000|2021-07-20 03:37:20|6655.8|6653|6656.8|6654|6656.8|6654|6655.8|6653|6
1626752250000|2021-07-20 03:37:30|6655.8|6653|6655.8|6653|6656.3|6653.5|6655.8|6653|4
1626752260000|2021-07-20 03:37:40|6656.3|6653.5|6653.8|6651|6656.3|6653.5|6653.8|6651|25
1626752270000|2021-07-20 03:37:50|6653.4|6650.6|6653.4|6650.6|6653.8|6651|6652.9|6650.1|10
1626752280000|2021-07-20 03:38:00|6653.8|6651|6652.4|6649.6|6653.8|6651|6650.9|6648.1|54
1626752290000|2021-07-20 03:38:10|6652.9|6650.1|6651.9|6649.1|6652.9|6650.1|6650.9|6648.1|11
1626752300000|2021-07-20 03:38:20|6652.8|6650|6652.9|6650.1|6652.9|6650.1|6652.8|6650|7
1626752310000|2021-07-20 03:38:30|6651.9|6649.1|6652.9|6650.1|6652.9|6650.1|6651.9|6649.1|7
1626752320000|2021-07-20 03:38:40|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|15
1626752330000|2021-07-20 03:38:50|||||||||2
1626752340000|2021-07-20 03:39:00|6653.4|6650.6|6652.8|6650|6653.4|6650.6|6652.8|6650|25
1626752350000|2021-07-20 03:39:10|||||||||2
1626752360000|2021-07-20 03:39:20|6651.9|6649.1|6651.8|6649|6651.9|6649.1|6650.8|6648|38
1626752370000|2021-07-20 03:39:30|6652.8|6650|6652.8|6650|6652.8|6650|6652.8|6650|10
1626752380000|2021-07-20 03:39:40|6652.3|6649.5|6653.8|6651|6653.8|6651|6652.3|6649.5|15
1626752390000|2021-07-20 03:39:50|6652.8|6650|6652.8|6650|6652.8|6650|6652.8|6650|6
1626752400000|2021-07-20 03:40:00|6653.8|6651|6653.3|6650.5|6653.8|6651|6653.3|6650.5|5
1626752410000|2021-07-20 03:40:10|6652.8|6650|6652.8|6650|6653.3|6650.5|6652.8|6650|2
1626752420000|2021-07-20 03:40:20|6652.4|6649.6|6651.9|6649.1|6652.4|6649.6|6651.9|6649.1|16
1626752430000|2021-07-20 03:40:30|||||||||1
1626752440000|2021-07-20 03:40:40|||||||||1
1626752450000|2021-07-20 03:40:50|||||||||1
1626752460000|2021-07-20 03:41:00|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|38
1626752470000|2021-07-20 03:41:10|6648.9|6646.1|6647.9|6645.1|6648.9|6646.1|6646.9|6644.1|35
1626752480000|2021-07-20 03:41:20|6647.4|6644.6|6646.9|6644.1|6647.9|6645.1|6646.9|6644.1|8
1626752490000|2021-07-20 03:41:30|6647.9|6645.1|6648.4|6645.6|6648.4|6645.6|6646.9|6644.1|26
1626752500000|2021-07-20 03:41:40|6648.8|6646|6648.8|6646|6648.9|6646.1|6648.4|6645.6|46
1626752510000|2021-07-20 03:41:50|6648.9|6646.1|6649.8|6647|6649.8|6647|6648.9|6646.1|20
1626752520000|2021-07-20 03:42:00|6650.3|6647.5|6649.8|6647|6650.4|6647.6|6649.8|6647|23
1626752530000|2021-07-20 03:42:10|6649.9|6647.1|6649.8|6647|6650.8|6648|6649.8|6647|12
1626752540000|2021-07-20 03:42:20|6650.3|6647.5|6650.8|6648|6650.8|6648|6650.3|6647.5|17
1626752550000|2021-07-20 03:42:30|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|6649.8|6647|1
1626752560000|2021-07-20 03:42:40|6650.8|6648|6650.8|6648|6650.8|6648|6649.4|6646.6|22
1626752570000|2021-07-20 03:42:50|6650.4|6647.6|6650.8|6648|6650.8|6648|6650.4|6647.6|0
1626752580000|2021-07-20 03:43:00|6651.8|6649|6651.8|6649|6651.8|6649|6651.3|6648.5|7
1626752590000|2021-07-20 03:43:10|6651.9|6649.1|6652.8|6650|6653.8|6651|6651.8|6649|19
1626752600000|2021-07-20 03:43:20|||||||||1
1626752610000|2021-07-20 03:43:30|6652.4|6649.6|6651.8|6649|6652.8|6650|6651.8|6649|9
1626752620000|2021-07-20 03:43:40|6652.8|6650|6653.8|6651|6653.8|6651|6652.8|6650|10
1626752630000|2021-07-20 03:43:50|6654.3|6651.5|6653.8|6651|6654.3|6651.5|6653.8|6651|5
1626752640000|2021-07-20 03:44:00|6653.9|6651.1|6653.8|6651|6653.9|6651.1|6653.8|6651|1
1626752650000|2021-07-20 03:44:10|||||||||4
1626752660000|2021-07-20 03:44:20|6653.9|6651.1|6656.3|6653.5|6656.8|6654|6653.9|6651.1|29
1626752670000|2021-07-20 03:44:30|6656.8|6654|6655.8|6653|6656.8|6654|6654.9|6652.1|9
1626752680000|2021-07-20 03:44:40|6654.8|6652|6655.8|6653|6655.8|6653|6654.8|6652|5
1626752690000|2021-07-20 03:44:50|6655.3|6652.5|6655.8|6653|6655.8|6653|6655.3|6652.5|7
1626752700000|2021-07-20 03:45:00|6655.9|6653.1|6655.8|6653|6656.8|6654|6655.8|6653|13
1626752710000|2021-07-20 03:45:10|6655.3|6652.5|6654.8|6652|6655.8|6653|6654.8|6652|10
1626752720000|2021-07-20 03:45:20|6653.9|6651.1|6654.3|6651.5|6654.3|6651.5|6652.8|6650|21
1626752730000|2021-07-20 03:45:30|6654.8|6652|6652.9|6650.1|6654.8|6652|6652.9|6650.1|2
1626752740000|2021-07-20 03:45:40|6652.8|6650|6653.3|6650.5|6653.8|6651|6652.8|6650|5
1626752750000|2021-07-20 03:45:50|6652.9|6650.1|6652.8|6650|6653.4|6650.6|6652.8|6650|2
1626752760000|2021-07-20 03:46:00|6653.4|6650.6|6654.8|6652|6654.8|6652|6653.4|6650.6|7
1626752770000|2021-07-20 03:46:10|6654.4|6651.6|6653.8|6651|6654.4|6651.6|6653.8|6651|1
1626752780000|2021-07-20 03:46:20|6653.4|6650.6|6653.9|6651.1|6654.8|6652|6653.4|6650.6|3
1626752790000|2021-07-20 03:46:30|6653.8|6651|6653.8|6651|6654.8|6652|6653.8|6651|8
1626752800000|2021-07-20 03:46:40|6652.8|6650|6652.8|6650|6652.9|6650.1|6652.8|6650|11
1626752810000|2021-07-20 03:46:50|6651.8|6649|6652.8|6650|6653.3|6650.5|6651.8|6649|11
1626752820000|2021-07-20 03:47:00|6652.3|6649.5|6652.9|6650.1|6653.4|6650.6|6651.8|6649|10
1626752830000|2021-07-20 03:47:10|6652.8|6650|6652.4|6649.6|6652.8|6650|6651.8|6649|3
1626752840000|2021-07-20 03:47:20|6652.8|6650|6653.8|6651|6653.8|6651|6652.8|6650|9
1626752850000|2021-07-20 03:47:30|6654.8|6652|6653.8|6651|6654.8|6652|6653.8|6651|8
1626752860000|2021-07-20 03:47:40|||||||||1
1626752870000|2021-07-20 03:47:50|6653.9|6651.1|6653.8|6651|6653.9|6651.1|6653.8|6651|1
1626752890000|2021-07-20 03:48:10|6653.4|6650.6|6652.8|6650|6653.4|6650.6|6651.8|6649|17
1626752900000|2021-07-20 03:48:20|||||||||4
1626752910000|2021-07-20 03:48:30|6651.9|6649.1|6651.8|6649|6651.9|6649.1|6651.8|6649|1
1626752920000|2021-07-20 03:48:40|||||||||1
1626752930000|2021-07-20 03:48:50|6651.9|6649.1|6652.8|6650|6652.8|6650|6651.8|6649|2
1626752950000|2021-07-20 03:49:10|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|6651.8|6649|2
1626752960000|2021-07-20 03:49:20|6651.8|6649|6651.8|6649|6651.8|6649|6651.8|6649|2
1626752970000|2021-07-20 03:49:30|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|6650.9|6648.1|2
1626752980000|2021-07-20 03:49:40|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|1
1626752990000|2021-07-20 03:49:50|6651.3|6648.5|6651.3|6648.5|6651.8|6649|6650.9|6648.1|3
1626753000000|2021-07-20 03:50:00|6651.4|6648.6|6652.8|6650|6652.8|6650|6651.4|6648.6|4
1626753010000|2021-07-20 03:50:10|6651.8|6649|6652.3|6649.5|6652.3|6649.5|6651.8|6649|5
1626753020000|2021-07-20 03:50:20|6652.8|6650|6651.8|6649|6652.8|6650|6651.8|6649|3
1626753030000|2021-07-20 03:50:30|6652.3|6649.5|6651.8|6649|6652.3|6649.5|6651.8|6649|1
1626753040000|2021-07-20 03:50:40|6651.4|6648.6|6651.8|6649|6651.8|6649|6651.4|6648.6|11
1626753050000|2021-07-20 03:50:50|6650.9|6648.1|6649.8|6647|6650.9|6648.1|6649.8|6647|10
1626753060000|2021-07-20 03:51:00|||||||||1
1626753070000|2021-07-20 03:51:10|6650.3|6647.5|6650.8|6648|6650.8|6648|6650.3|6647.5|9
1626753080000|2021-07-20 03:51:20|||||||||2
1626753090000|2021-07-20 03:51:30|6650.3|6647.5|6650.8|6648|6650.8|6648|6650.3|6647.5|1
1626753100000|2021-07-20 03:51:40|6651.3|6648.5|6650.8|6648|6651.8|6649|6650.8|6648|7
1626753110000|2021-07-20 03:51:50|||||||||7
1626753120000|2021-07-20 03:52:00|6649.8|6647|6650.8|6648|6650.8|6648|6649.8|6647|2
1626753130000|2021-07-20 03:52:10|6651.3|6648.5|6651.8|6649|6651.8|6649|6651.3|6648.5|2
1626753140000|2021-07-20 03:52:20|6651.3|6648.5|6651.8|6649|6651.8|6649|6650.8|6648|11
1626753160000|2021-07-20 03:52:40|6652.8|6650|6652.8|6650|6652.8|6650|6652.3|6649.5|3
1626753170000|2021-07-20 03:52:50|6653.8|6651|6653.8|6651|6653.8|6651|6653.8|6651|16
1626753180000|2021-07-20 03:53:00|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|6652.9|6650.1|5
1626753190000|2021-07-20 03:53:10|6652.9|6650.1|6653.8|6651|6653.8|6651|6652.9|6650.1|16
1626753200000|2021-07-20 03:53:20|6654.3|6651.5|6653.8|6651|6654.3|6651.5|6653.8|6651|13
1626753210000|2021-07-20 03:53:30|6654.3|6651.5|6654.8|6652|6654.8|6652|6653.8|6651|6
1626753220000|2021-07-20 03:53:40|6653.9|6651.1|6653.8|6651|6653.9|6651.1|6653.8|6651|3
1626753240000|2021-07-20 03:54:00|||||||||4
1626753250000|2021-07-20 03:54:10|||||||||2
1626753260000|2021-07-20 03:54:20|6653.3|6650.5|6652.8|6650|6653.3|6650.5|6652.8|6650|5
1626753270000|2021-07-20 03:54:30|6653.3|6650.5|6649.9|6647.1|6653.3|6650.5|6649.9|6647.1|33
1626753280000|2021-07-20 03:54:40|||||||||1
1626753290000|2021-07-20 03:54:50|6650.8|6648|6650.9|6648.1|6651.3|6648.5|6650.8|6648|9
1626753300000|2021-07-20 03:55:00|6649.9|6647.1|6650.4|6647.6|6650.9|6648.1|6649.9|6647.1|6
1626753310000|2021-07-20 03:55:10|6650.8|6648|6650.9|6648.1|6650.9|6648.1|6650.8|6648|0
1626753320000|2021-07-20 03:55:20|6649.9|6647.1|6650.4|6647.6|6650.8|6648|6649.9|6647.1|5
1626753330000|2021-07-20 03:55:30|6650.8|6648|6650.9|6648.1|6650.9|6648.1|6650.4|6647.6|1
1626753340000|2021-07-20 03:55:40|6650.8|6648|6650.9|6648.1|6650.9|6648.1|6650.4|6647.6|1
1626753350000|2021-07-20 03:55:50|6649.9|6647.1|6650.4|6647.6|6650.8|6648|6649.9|6647.1|4
1626753360000|2021-07-20 03:56:00|6649.9|6647.1|6648.9|6646.1|6649.9|6647.1|6648.4|6645.6|18
1626753370000|2021-07-20 03:56:10|6648.4|6645.6|6647.9|6645.1|6648.4|6645.6|6647.9|6645.1|2
1626753380000|2021-07-20 03:56:20|6648.9|6646.1|6647.9|6645.1|6648.9|6646.1|6647.9|6645.1|5
1626753390000|2021-07-20 03:56:30|6648.4|6645.6|6647.9|6645.1|6648.9|6646.1|6647.9|6645.1|10
1626753400000|2021-07-20 03:56:40|6646.9|6644.1|6647.9|6645.1|6647.9|6645.1|6646.9|6644.1|17
1626753410000|2021-07-20 03:56:50|6648.3|6645.5|6648.9|6646.1|6648.9|6646.1|6648.3|6645.5|9
1626753420000|2021-07-20 03:57:00|6648.8|6646|6647.9|6645.1|6648.8|6646|6647.9|6645.1|10
1626753430000|2021-07-20 03:57:10|||||||||1
1626753440000|2021-07-20 03:57:20|||||||||1
1626753450000|2021-07-20 03:57:30|||||||||4
1626753460000|2021-07-20 03:57:40|||||||||1
1626753470000|2021-07-20 03:57:50|||||||||1
1626753480000|2021-07-20 03:58:00|6648.8|6646|6648.9|6646.1|6648.9|6646.1|6648.8|6646|15
1626753490000|2021-07-20 03:58:10|||||||||4
1626753500000|2021-07-20 03:58:20|6647.9|6645.1|6648.9|6646.1|6648.9|6646.1|6647.9|6645.1|7
1626753520000|2021-07-20 03:58:40|6647.9|6645.1|6648.4|6645.6|6648.4|6645.6|6647.9|6645.1|5
1626753530000|2021-07-20 03:58:50|6648.9|6646.1|6650.9|6648.1|6650.9|6648.1|6648.9|6646.1|31
1626753540000|2021-07-20 03:59:00|6649.9|6647.1|6650.4|6647.6|6650.4|6647.6|6649.9|6647.1|5
1626753550000|2021-07-20 03:59:10|6650.3|6647.5|6649.9|6647.1|6650.3|6647.5|6649.9|6647.1|3
1626753560000|2021-07-20 03:59:20|6650.4|6647.6|6650.9|6648.1|6650.9|6648.1|6649.9|6647.1|4
1626753580000|2021-07-20 03:59:40|6651.4|6648.6|6650.9|6648.1|6651.4|6648.6|6650.9|6648.1|9
1626753590000|2021-07-20 03:59:50|6651.4|6648.6|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|8
1626753600000|2021-07-20 04:00:00|6649.9|6647.1|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|10
1626753610000|2021-07-20 04:00:10|6650.3|6647.5|6650.9|6648.1|6650.9|6648.1|6649.9|6647.1|4
1626753620000|2021-07-20 04:00:20|6650.8|6648|6650.9|6648.1|6650.9|6648.1|6650.4|6647.6|0
1626753630000|2021-07-20 04:00:30|6650.4|6647.6|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|8
1626753640000|2021-07-20 04:00:40|6650.9|6648.1|6650.4|6647.6|6650.9|6648.1|6650.4|6647.6|2
1626753650000|2021-07-20 04:00:50|6650.8|6648|6650.9|6648.1|6650.9|6648.1|6650.4|6647.6|6
1626753660000|2021-07-20 04:01:00|||||||||3
1626753670000|2021-07-20 04:01:10|||||||||1
1626753680000|2021-07-20 04:01:20|||||||||2
1626753700000|2021-07-20 04:01:40|6651.4|6648.6|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|19
1626753710000|2021-07-20 04:01:50|||||||||2
1626753720000|2021-07-20 04:02:00|6651.9|6649.1|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|8
1626753730000|2021-07-20 04:02:10|6651.9|6649.1|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|5
1626753740000|2021-07-20 04:02:20|6649.9|6647.1|6650.4|6647.6|6650.4|6647.6|6649.9|6647.1|15
1626753750000|2021-07-20 04:02:30|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|0
1626753760000|2021-07-20 04:02:40|6650.8|6648|6650.4|6647.6|6650.8|6648|6649.9|6647.1|12
1626753770000|2021-07-20 04:02:50|6650.9|6648.1|6650.4|6647.6|6650.9|6648.1|6650.4|6647.6|0
1626753780000|2021-07-20 04:03:00|6649.9|6647.1|6650.4|6647.6|6650.8|6648|6649.9|6647.1|5
1626753790000|2021-07-20 04:03:10|6650.3|6647.5|6649.9|6647.1|6650.3|6647.5|6649.9|6647.1|18
1626753800000|2021-07-20 04:03:20|||||||||2
1626753810000|2021-07-20 04:03:30|||||||||1
1626753820000|2021-07-20 04:03:40|6648.9|6646.1|6647.9|6645.1|6648.9|6646.1|6647.9|6645.1|8
1626753830000|2021-07-20 04:03:50|6648.3|6645.5|6647.9|6645.1|6648.4|6645.6|6647.9|6645.1|4
1626753840000|2021-07-20 04:04:00|6646.9|6644.1|6647.9|6645.1|6647.9|6645.1|6646.9|6644.1|7
1626753860000|2021-07-20 04:04:20|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|13
1626753880000|2021-07-20 04:04:40|6649.9|6647.1|6648.9|6646.1|6649.9|6647.1|6648.9|6646.1|4
1626753890000|2021-07-20 04:04:50|||||||||1
1626753900000|2021-07-20 04:05:00|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|1
1626753910000|2021-07-20 04:05:10|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|0
1626753930000|2021-07-20 04:05:30|6649.3|6646.5|6649.9|6647.1|6649.9|6647.1|6649.3|6646.5|0
1626753940000|2021-07-20 04:05:40|6649.4|6646.6|6649.9|6647.1|6649.9|6647.1|6649.4|6646.6|1
1626753950000|2021-07-20 04:05:50|6649.8|6647|6649.4|6646.6|6649.8|6647|6649.4|6646.6|0
1626753960000|2021-07-20 04:06:00|6649.9|6647.1|6649.9|6647.1|6650.9|6648.1|6649.9|6647.1|7
1626753980000|2021-07-20 04:06:20|||||||||1
1626753990000|2021-07-20 04:06:30|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|3
1626754010000|2021-07-20 04:06:50|6647.9|6645.1|6648.4|6645.6|6648.4|6645.6|6647.9|6645.1|8
1626754020000|2021-07-20 04:07:00|6647.9|6645.1|6647.9|6645.1|6647.9|6645.1|6647.9|6645.1|2
1626754030000|2021-07-20 04:07:10|6647.3|6644.5|6647.9|6645.1|6647.9|6645.1|6646.9|6644.1|10
1626754040000|2021-07-20 04:07:20|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|2
1626754050000|2021-07-20 04:07:30|6646.8|6644|6645.8|6643|6646.8|6644|6645.8|6643|23
1626754060000|2021-07-20 04:07:40|6646.3|6643.5|6645.8|6643|6646.8|6644|6645.8|6643|3
1626754080000|2021-07-20 04:08:00|6643.8|6641|6643.8|6641|6643.8|6641|6642.8|6640|120
1626754090000|2021-07-20 04:08:10|6643.3|6640.5|6643.3|6640.5|6643.8|6641|6642.8|6640|20
1626754100000|2021-07-20 04:08:20|6642.9|6640.1|6643.3|6640.5|6643.8|6641|6642.8|6640|11
1626754110000|2021-07-20 04:08:30|6642.8|6640|6643.3|6640.5|6643.8|6641|6642.8|6640|38
1626754120000|2021-07-20 04:08:40|6642.8|6640|6642.8|6640|6642.8|6640|6642.8|6640|1
1626754130000|2021-07-20 04:08:50|6643.8|6641|6643.3|6640.5|6643.8|6641|6642.8|6640|22
1626754140000|2021-07-20 04:09:00|6642.8|6640|6642.8|6640|6642.8|6640|6642.8|6640|10
1626754150000|2021-07-20 04:09:10|||||||||4
1626754160000|2021-07-20 04:09:20|6642.9|6640.1|6642.9|6640.1|6643.3|6640.5|6642.8|6640|14
1626754170000|2021-07-20 04:09:30|6642.8|6640|6643.3|6640.5|6643.8|6641|6642.8|6640|10
1626754180000|2021-07-20 04:09:40|6642.9|6640.1|6642.8|6640|6643.3|6640.5|6642.8|6640|5
1626754190000|2021-07-20 04:09:50|6643.3|6640.5|6642.8|6640|6643.3|6640.5|6642.8|6640|7
1626754200000|2021-07-20 04:10:00|||||||||3
1626754210000|2021-07-20 04:10:10|6641.9|6639.1|6642.8|6640|6642.8|6640|6640.8|6638|72
1626754220000|2021-07-20 04:10:20|6643.3|6640.5|6642.8|6640|6643.3|6640.5|6642.8|6640|8
1626754230000|2021-07-20 04:10:30|||||||||2
1626754240000|2021-07-20 04:10:40|||||||||3
1626754250000|2021-07-20 04:10:50|||||||||3
1626754260000|2021-07-20 04:11:00|||||||||2
1626754270000|2021-07-20 04:11:10|||||||||2
1626754280000|2021-07-20 04:11:20|||||||||4
1626754290000|2021-07-20 04:11:30|6642.9|6640.1|6642.8|6640|6643.8|6641|6642.8|6640|7
1626754310000|2021-07-20 04:11:50|6642.9|6640.1|6643.8|6641|6644.3|6641.5|6642.9|6640.1|16
1626754320000|2021-07-20 04:12:00|6642.8|6640|6642.8|6640|6643.3|6640.5|6642.8|6640|19
1626754330000|2021-07-20 04:12:10|6643.3|6640.5|6642.8|6640|6643.8|6641|6642.8|6640|5
1626754350000|2021-07-20 04:12:30|6643.3|6640.5|6643.8|6641|6643.8|6641|6643.3|6640.5|11
1626754360000|2021-07-20 04:12:40|||||||||1
1626754370000|2021-07-20 04:12:50|||||||||1
1626754380000|2021-07-20 04:13:00|6642.8|6640|6642.8|6640|6642.8|6640|6642.8|6640|8
1626754390000|2021-07-20 04:13:10|||||||||4
1626754400000|2021-07-20 04:13:20|6642.3|6639.5|6641.8|6639|6642.3|6639.5|6641.4|6638.6|20
1626754410000|2021-07-20 04:13:30|6640.9|6638.1|6640.8|6638|6641.3|6638.5|6640.8|6638|15
1626754420000|2021-07-20 04:13:40|6641.3|6638.5|6640.8|6638|6641.8|6639|6640.4|6637.6|9
1626754430000|2021-07-20 04:13:50|6639.9|6637.1|6639.8|6637|6640.8|6638|6639.8|6637|12
1626754440000|2021-07-20 04:14:00|6640.4|6637.6|6639.8|6637|6640.8|6638|6639.8|6637|15
1626754450000|2021-07-20 04:14:10|6639.9|6637.1|6640.3|6637.5|6640.8|6638|6639.8|6637|12
1626754460000|2021-07-20 04:14:20|6640.8|6638|6640.3|6637.5|6640.8|6638|6640.3|6637.5|2
1626754470000|2021-07-20 04:14:30|6639.8|6637|6640.8|6638|6640.8|6638|6639.8|6637|5
1626754480000|2021-07-20 04:14:40|6641.8|6639|6640.8|6638|6641.8|6639|6640.8|6638|12
1626754500000|2021-07-20 04:15:00|6639.8|6637|6639.8|6637|6639.8|6637|6639.8|6637|9
1626754510000|2021-07-20 04:15:10|6639.9|6637.1|6640.8|6638|6640.8|6638|6639.9|6637.1|6
1626754520000|2021-07-20 04:15:20|6640.9|6638.1|6640.8|6638|6641.3|6638.5|6640.8|6638|19
1626754530000|2021-07-20 04:15:30|||||||||1
1626754540000|2021-07-20 04:15:40|6639.8|6637|6639.8|6637|6639.8|6637|6639.8|6637|36
1626754550000|2021-07-20 04:15:50|6639.9|6637.1|6638.8|6636|6640.4|6637.6|6638.8|6636|12
1626754560000|2021-07-20 04:16:00|6639.8|6637|6639.3|6636.5|6639.8|6637|6638.8|6636|19
1626754570000|2021-07-20 04:16:10|6639.8|6637|6640.8|6638|6640.8|6638|6639.8|6637|4
1626754590000|2021-07-20 04:16:30|||||||||3
1626754600000|2021-07-20 04:16:40|6640.3|6637.5|6640.8|6638|6640.8|6638|6639.8|6637|7
1626754610000|2021-07-20 04:16:50|||||||||2
1626754620000|2021-07-20 04:17:00|||||||||7
1626754630000|2021-07-20 04:17:10|||||||||5
1626754640000|2021-07-20 04:17:20|6641.3|6638.5|6640.8|6638|6641.8|6639|6640.8|6638|10
1626754650000|2021-07-20 04:17:30|6641.8|6639|6641.8|6639|6641.8|6639|6641.8|6639|6
1626754660000|2021-07-20 04:17:40|6641.3|6638.5|6640.8|6638|6641.3|6638.5|6640.8|6638|19
1626754670000|2021-07-20 04:17:50|6641.8|6639|6642.8|6640|6642.8|6640|6641.8|6639|44
1626754680000|2021-07-20 04:18:00|6642.4|6639.6|6642.3|6639.5|6642.8|6640|6641.8|6639|6
1626754690000|2021-07-20 04:18:10|6642.4|6639.6|6642.8|6640|6642.8|6640|6642.4|6639.6|1
1626754700000|2021-07-20 04:18:20|6642.4|6639.6|6642.8|6640|6642.8|6640|6642.3|6639.5|2
1626754710000|2021-07-20 04:18:30|||||||||1
1626754720000|2021-07-20 04:18:40|6642.3|6639.5|6642.8|6640|6643.4|6640.6|6642.3|6639.5|11
1626754730000|2021-07-20 04:18:50|6641.9|6639.1|6642.4|6639.6|6642.8|6640|6641.9|6639.1|5
1626754740000|2021-07-20 04:19:00|6642.3|6639.5|6641.8|6639|6642.8|6640|6641.8|6639|15
1626754750000|2021-07-20 04:19:10|6641.3|6638.5|6640.8|6638|6641.8|6639|6640.8|6638|9
1626754760000|2021-07-20 04:19:20|6639.8|6637|6639.8|6637|6639.8|6637|6639.8|6637|5
1626754770000|2021-07-20 04:19:30|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|26
1626754780000|2021-07-20 04:19:40|||||||||3
1626754790000|2021-07-20 04:19:50|6638.9|6636.1|6639.8|6637|6639.8|6637|6638.9|6636.1|11
1626754800000|2021-07-20 04:20:00|6639.3|6636.5|6638.8|6636|6639.3|6636.5|6638.8|6636|3
1626754810000|2021-07-20 04:20:10|6637.9|6635.1|6637.8|6635|6637.9|6635.1|6637.8|6635|6
1626754820000|2021-07-20 04:20:20|6638.3|6635.5|6639.3|6636.5|6639.3|6636.5|6638.3|6635.5|16
1626754830000|2021-07-20 04:20:30|6638.8|6636|6639.8|6637|6639.8|6637|6637.8|6635|27
1626754840000|2021-07-20 04:20:40|6639.3|6636.5|6639.3|6636.5|6639.8|6637|6638.8|6636|12
1626754850000|2021-07-20 04:20:50|6638.9|6636.1|6639.8|6637|6639.8|6637|6638.8|6636|3
1626754860000|2021-07-20 04:21:00|6639.4|6636.6|6639.8|6637|6639.8|6637|6638.8|6636|10
1626754870000|2021-07-20 04:21:10|6640.8|6638|6640.3|6637.5|6640.8|6638|6639.8|6637|10
1626754880000|2021-07-20 04:21:20|6639.8|6637|6640.8|6638|6640.8|6638|6639.8|6637|1
1626754890000|2021-07-20 04:21:30|||||||||1
1626754900000|2021-07-20 04:21:40|6641.3|6638.5|6640.8|6638|6641.3|6638.5|6640.8|6638|6
1626754910000|2021-07-20 04:21:50|||||||||2
1626754920000|2021-07-20 04:22:00|||||||||2
1626754930000|2021-07-20 04:22:10|||||||||5
1626754940000|2021-07-20 04:22:20|6641.3|6638.5|6641.8|6639|6641.8|6639|6641.3|6638.5|8
1626754950000|2021-07-20 04:22:30|6642.8|6640|6643.8|6641|6643.8|6641|6642.8|6640|31
1626754960000|2021-07-20 04:22:40|6643.3|6640.5|6642.8|6640|6643.3|6640.5|6642.8|6640|6
1626754970000|2021-07-20 04:22:50|6643.3|6640.5|6642.8|6640|6643.3|6640.5|6642.8|6640|14
1626754980000|2021-07-20 04:23:00|6642.3|6639.5|6642.8|6640|6642.8|6640|6641.8|6639|9
1626754990000|2021-07-20 04:23:10|||||||||4
1626755000000|2021-07-20 04:23:20|6643.3|6640.5|6642.8|6640|6643.3|6640.5|6642.8|6640|13
1626755010000|2021-07-20 04:23:30|||||||||1
1626755030000|2021-07-20 04:23:50|||||||||1
1626755040000|2021-07-20 04:24:00|6643.3|6640.5|6645.8|6643|6645.8|6643|6643.3|6640.5|16
1626755050000|2021-07-20 04:24:10|6646.3|6643.5|6646.8|6644|6646.8|6644|6646.3|6643.5|25
1626755060000|2021-07-20 04:24:20|6647.8|6645|6647.8|6645|6647.8|6645|6647.3|6644.5|7
1626755070000|2021-07-20 04:24:30|6648.3|6645.5|6646.8|6644|6648.8|6646|6645.8|6643|82
1626755080000|2021-07-20 04:24:40|6646.3|6643.5|6645.8|6643|6646.3|6643.5|6645.8|6643|9
1626755090000|2021-07-20 04:24:50|||||||||2
1626755100000|2021-07-20 04:25:00|||||||||4
1626755110000|2021-07-20 04:25:10|6646.3|6643.5|6646.8|6644|6646.8|6644|6646.3|6643.5|2
1626755120000|2021-07-20 04:25:20|6647.3|6644.5|6646.8|6644|6647.3|6644.5|6646.8|6644|8
1626755130000|2021-07-20 04:25:30|||||||||7
1626755140000|2021-07-20 04:25:40|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|27
1626755150000|2021-07-20 04:25:50|6646.3|6643.5|6645.8|6643|6646.8|6644|6645.8|6643|7
1626755160000|2021-07-20 04:26:00|6644.9|6642.1|6644.8|6642|6645.8|6643|6644.8|6642|16
1626755170000|2021-07-20 04:26:10|6645.3|6642.5|6645.8|6643|6645.8|6643|6645.3|6642.5|0
1626755180000|2021-07-20 04:26:20|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|4
1626755190000|2021-07-20 04:26:30|6646.3|6643.5|6646.8|6644|6646.8|6644|6645.8|6643|10
1626755200000|2021-07-20 04:26:40|||||||||1
1626755210000|2021-07-20 04:26:50|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|4
1626755220000|2021-07-20 04:27:00|6646.9|6644.1|6646.8|6644|6646.9|6644.1|6646.8|6644|5
1626755230000|2021-07-20 04:27:10|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|3
1626755240000|2021-07-20 04:27:20|||||||||4
1626755260000|2021-07-20 04:27:40|6648.8|6646|6648.8|6646|6648.8|6646|6648.3|6645.5|5
1626755270000|2021-07-20 04:27:50|6648.3|6645.5|6648.3|6645.5|6648.8|6646|6647.8|6645|4
1626755280000|2021-07-20 04:28:00|6648.8|6646|6647.8|6645|6648.8|6646|6647.8|6645|4
1626755290000|2021-07-20 04:28:10|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|4
1626755300000|2021-07-20 04:28:20|6645.9|6643.1|6647.8|6645|6647.8|6645|6645.8|6643|16
1626755310000|2021-07-20 04:28:30|6647.3|6644.5|6646.8|6644|6647.8|6645|6646.8|6644|4
1626755330000|2021-07-20 04:28:50|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|5
1626755340000|2021-07-20 04:29:00|6648.8|6646|6648.8|6646|6648.8|6646|6647.8|6645|14
1626755350000|2021-07-20 04:29:10|||||||||7
1626755360000|2021-07-20 04:29:20|6648.3|6645.5|6647.8|6645|6648.3|6645.5|6647.8|6645|12
1626755370000|2021-07-20 04:29:30|6648.8|6646|6647.8|6645|6648.8|6646|6647.8|6645|5
1626755380000|2021-07-20 04:29:40|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|3
1626755390000|2021-07-20 04:29:50|6648.8|6646|6648.8|6646|6649.3|6646.5|6648.8|6646|7
1626755400000|2021-07-20 04:30:00|6648.9|6646.1|6649.8|6647|6649.8|6647|6648.9|6646.1|4
1626755410000|2021-07-20 04:30:10|6650.3|6647.5|6650.3|6647.5|6650.8|6648|6649.8|6647|29
1626755420000|2021-07-20 04:30:20|6650.8|6648|6650.3|6647.5|6650.8|6648|6649.8|6647|4
1626755430000|2021-07-20 04:30:30|6649.8|6647|6649.8|6647|6650.8|6648|6649.8|6647|3
1626755440000|2021-07-20 04:30:40|6650.8|6648|6650.8|6648|6650.8|6648|6650.3|6647.5|8
1626755450000|2021-07-20 04:30:50|||||||||1
1626755460000|2021-07-20 04:31:00|6651.8|6649|6650.8|6648|6651.8|6649|6650.8|6648|30
1626755470000|2021-07-20 04:31:10|6650.3|6647.5|6649.3|6646.5|6650.8|6648|6649.3|6646.5|26
1626755480000|2021-07-20 04:31:20|6648.8|6646|6649.8|6647|6650.3|6647.5|6648.8|6646|0
1626755490000|2021-07-20 04:31:30|6650.3|6647.5|6650.8|6648|6650.8|6648|6650.3|6647.5|4
1626755500000|2021-07-20 04:31:40|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|3
1626755510000|2021-07-20 04:31:50|6650.8|6648|6650.8|6648|6651.8|6649|6650.3|6647.5|4
1626755520000|2021-07-20 04:32:00|||||||||2
1626755530000|2021-07-20 04:32:10|6650.3|6647.5|6649.8|6647|6650.8|6648|6649.8|6647|10
1626755540000|2021-07-20 04:32:20|||||||||3
1626755550000|2021-07-20 04:32:30|||||||||1
1626755560000|2021-07-20 04:32:40|6650.8|6648|6649.8|6647|6650.8|6648|6649.8|6647|8
1626755580000|2021-07-20 04:33:00|||||||||1
1626755590000|2021-07-20 04:33:10|6648.8|6646|6647.8|6645|6649.3|6646.5|6647.8|6645|11
1626755600000|2021-07-20 04:33:20|6648.8|6646|6648.8|6646|6649.8|6647|6647.8|6645|10
1626755610000|2021-07-20 04:33:30|6648.3|6645.5|6648.8|6646|6648.8|6646|6648.3|6645.5|1
1626755620000|2021-07-20 04:33:40|6648.3|6645.5|6648.8|6646|6648.8|6646|6648.3|6645.5|11
1626755630000|2021-07-20 04:33:50|6647.9|6645.1|6647.8|6645|6647.9|6645.1|6647.8|6645|1
1626755640000|2021-07-20 04:34:00|||||||||2
1626755650000|2021-07-20 04:34:10|||||||||2
1626755660000|2021-07-20 04:34:20|6647.9|6645.1|6647.8|6645|6648.8|6646|6647.8|6645|4
1626755670000|2021-07-20 04:34:30|6647.3|6644.5|6645.8|6643|6647.3|6644.5|6644.8|6642|31
1626755680000|2021-07-20 04:34:40|6646.3|6643.5|6645.8|6643|6646.3|6643.5|6645.8|6643|3
1626755690000|2021-07-20 04:34:50|||||||||4
1626755700000|2021-07-20 04:35:00|6644.9|6642.1|6645.8|6643|6645.8|6643|6644.8|6642|33
1626755710000|2021-07-20 04:35:10|6645.3|6642.5|6644.8|6642|6645.8|6643|6644.8|6642|5
1626755720000|2021-07-20 04:35:20|||||||||1
1626755730000|2021-07-20 04:35:30|6644.3|6641.5|6644.8|6642|6644.8|6642|6644.3|6641.5|4
1626755740000|2021-07-20 04:35:40|6645.3|6642.5|6645.8|6643|6645.8|6643|6644.8|6642|4
1626755750000|2021-07-20 04:35:50|6646.8|6644|6647.8|6645|6647.8|6645|6646.8|6644|18
1626755760000|2021-07-20 04:36:00|6648.8|6646|6649.8|6647|6650.3|6647.5|6648.8|6646|19
1626755770000|2021-07-20 04:36:10|6649.3|6646.5|6648.8|6646|6649.3|6646.5|6648.3|6645.5|7
1626755780000|2021-07-20 04:36:20|6648.3|6645.5|6647.8|6645|6648.3|6645.5|6647.8|6645|6
1626755790000|2021-07-20 04:36:30|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.3|6644.5|0
1626755810000|2021-07-20 04:36:50|6647.3|6644.5|6646.8|6644|6647.8|6645|6646.3|6643.5|4
1626755820000|2021-07-20 04:37:00|6646.3|6643.5|6646.8|6644|6646.8|6644|6645.8|6643|2
1626755830000|2021-07-20 04:37:10|6646.3|6643.5|6645.8|6643|6646.8|6644|6645.8|6643|7
1626755840000|2021-07-20 04:37:20|6645.9|6643.1|6646.8|6644|6646.8|6644|6645.9|6643.1|4
1626755850000|2021-07-20 04:37:30|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.3|6644.5|8
1626755860000|2021-07-20 04:37:40|6647.3|6644.5|6647.3|6644.5|6647.8|6645|6647.3|6644.5|3
1626755870000|2021-07-20 04:37:50|6647.8|6645|6648.8|6646|6648.8|6646|6647.8|6645|14
1626755880000|2021-07-20 04:38:00|6648.3|6645.5|6648.8|6646|6648.8|6646|6648.3|6645.5|1
1626755910000|2021-07-20 04:38:30|||||||||1
1626755920000|2021-07-20 04:38:40|6647.9|6645.1|6648.3|6645.5|6648.8|6646|6647.8|6645|8
1626755930000|2021-07-20 04:38:50|6648.8|6646|6648.8|6646|6648.8|6646|6648.3|6645.5|1
1626755940000|2021-07-20 04:39:00|6648.3|6645.5|6647.8|6645|6648.8|6646|6647.8|6645|7
1626755950000|2021-07-20 04:39:10|6646.9|6644.1|6646.3|6643.5|6646.9|6644.1|6646.3|6643.5|8
1626755960000|2021-07-20 04:39:20|6646.8|6644|6647.8|6645|6647.8|6645|6646.8|6644|9
1626755970000|2021-07-20 04:39:30|||||||||1
1626755980000|2021-07-20 04:39:40|6647.3|6644.5|6647.3|6644.5|6647.8|6645|6646.8|6644|1
1626755990000|2021-07-20 04:39:50|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|1
1626756010000|2021-07-20 04:40:10|||||||||1
1626756020000|2021-07-20 04:40:20|6647.8|6645|6647.8|6645|6647.8|6645|6647.3|6644.5|5
1626756030000|2021-07-20 04:40:30|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.3|6644.5|1
1626756040000|2021-07-20 04:40:40|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.3|6644.5|1
1626756050000|2021-07-20 04:40:50|6647.3|6644.5|6646.8|6644|6647.3|6644.5|6646.8|6644|3
1626756060000|2021-07-20 04:41:00|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.3|6644.5|3
1626756070000|2021-07-20 04:41:10|||||||||1
1626756080000|2021-07-20 04:41:20|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|11
1626756120000|2021-07-20 04:42:00|||||||||1
1626756130000|2021-07-20 04:42:10|6647.3|6644.5|6646.8|6644|6647.3|6644.5|6646.8|6644|7
1626756140000|2021-07-20 04:42:20|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|6
1626756150000|2021-07-20 04:42:30|6646.3|6643.5|6646.8|6644|6646.8|6644|6646.3|6643.5|1
1626756160000|2021-07-20 04:42:40|6645.8|6643|6646.8|6644|6646.8|6644|6645.8|6643|19
1626756170000|2021-07-20 04:42:50|6645.8|6643|6645.3|6642.5|6645.8|6643|6644.8|6642|21
1626756180000|2021-07-20 04:43:00|6644.8|6642|6645.3|6642.5|6645.3|6642.5|6644.8|6642|1
1626756190000|2021-07-20 04:43:10|6645.8|6643|6644.8|6642|6645.8|6643|6644.8|6642|4
1626756200000|2021-07-20 04:43:20|||||||||1
1626756220000|2021-07-20 04:43:40|||||||||3
1626756230000|2021-07-20 04:43:50|||||||||1
1626756240000|2021-07-20 04:44:00|6645.3|6642.5|6644.8|6642|6645.3|6642.5|6644.8|6642|6
1626756250000|2021-07-20 04:44:10|6645.3|6642.5|6646.8|6644|6646.8|6644|6645.3|6642.5|14
1626756290000|2021-07-20 04:44:50|||||||||11
1626756300000|2021-07-20 04:45:00|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|3
1626756310000|2021-07-20 04:45:10|||||||||4
1626756320000|2021-07-20 04:45:20|6648.3|6645.5|6649.8|6647|6649.8|6647|6648.3|6645.5|13
1626756330000|2021-07-20 04:45:30|6648.8|6646|6648.8|6646|6648.8|6646|6648.8|6646|6
1626756340000|2021-07-20 04:45:40|||||||||2
1626756360000|2021-07-20 04:46:00|6649.8|6647|6649.8|6647|6649.8|6647|6649.3|6646.5|9
1626756370000|2021-07-20 04:46:10|||||||||11
1626756380000|2021-07-20 04:46:20|||||||||3
1626756410000|2021-07-20 04:46:50|6648.8|6646|6649.3|6646.5|6649.3|6646.5|6648.8|6646|4
1626756420000|2021-07-20 04:47:00|6649.8|6647|6650.3|6647.5|6650.8|6648|6649.8|6647|10
1626756430000|2021-07-20 04:47:10|6649.8|6647|6650.3|6647.5|6650.3|6647.5|6649.8|6647|5
1626756440000|2021-07-20 04:47:20|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|1
1626756450000|2021-07-20 04:47:30|||||||||1
1626756460000|2021-07-20 04:47:40|6649.8|6647|6649.8|6647|6650.3|6647.5|6649.8|6647|5
1626756470000|2021-07-20 04:47:50|||||||||1
1626756500000|2021-07-20 04:48:20|6650.3|6647.5|6650.8|6648|6651.8|6649|6649.8|6647|12
1626756510000|2021-07-20 04:48:30|6651.3|6648.5|6650.8|6648|6651.3|6648.5|6650.8|6648|3
1626756520000|2021-07-20 04:48:40|||||||||1
1626756530000|2021-07-20 04:48:50|6650.3|6647.5|6650.3|6647.5|6650.3|6647.5|6649.8|6647|9
1626756540000|2021-07-20 04:49:00|6649.8|6647|6649.8|6647|6650.3|6647.5|6649.8|6647|1
1626756550000|2021-07-20 04:49:10|||||||||1
1626756560000|2021-07-20 04:49:20|6650.3|6647.5|6650.8|6648|6650.8|6648|6650.3|6647.5|6
1626756580000|2021-07-20 04:49:40|6651.3|6648.5|6651.3|6648.5|6651.8|6649|6650.8|6648|29
1626756590000|2021-07-20 04:49:50|6651.8|6649|6651.8|6649|6651.8|6649|6651.3|6648.5|0
1626756600000|2021-07-20 04:50:00|6652.8|6650|6656.8|6654|6656.8|6654|6651.8|6649|60
1626756610000|2021-07-20 04:50:10|6655.8|6653|6659.8|6657|6659.8|6657|6655.8|6653|73
1626756620000|2021-07-20 04:50:20|6659.3|6656.5|6659.8|6657|6660.8|6658|6658.8|6656|31
1626756630000|2021-07-20 04:50:30|6660.3|6657.5|6660.8|6658|6661.8|6659|6659.8|6657|25
1626756640000|2021-07-20 04:50:40|6659.8|6657|6658.8|6656|6659.8|6657|6658.8|6656|59
1626756650000|2021-07-20 04:50:50|6658.3|6655.5|6657.8|6655|6658.8|6656|6657.8|6655|24
1626756660000|2021-07-20 04:51:00|6658.3|6655.5|6658.8|6656|6659.8|6657|6658.3|6655.5|11
1626756670000|2021-07-20 04:51:10|6657.8|6655|6658.8|6656|6658.8|6656|6657.8|6655|7
1626756680000|2021-07-20 04:51:20|6657.8|6655|6658.3|6655.5|6658.3|6655.5|6657.8|6655|12
1626756690000|2021-07-20 04:51:30|6657.8|6655|6657.8|6655|6658.3|6655.5|6657.8|6655|12
1626756710000|2021-07-20 04:51:50|6658.8|6656|6658.3|6655.5|6659.3|6656.5|6657.8|6655|19
1626756720000|2021-07-20 04:52:00|6658.8|6656|6658.8|6656|6659.3|6656.5|6657.8|6655|7
1626756730000|2021-07-20 04:52:10|||||||||1
1626756740000|2021-07-20 04:52:20|6659.3|6656.5|6657.8|6655|6659.3|6656.5|6657.8|6655|5
1626756750000|2021-07-20 04:52:30|||||||||8
1626756760000|2021-07-20 04:52:40|||||||||5
1626756780000|2021-07-20 04:53:00|||||||||3
1626756790000|2021-07-20 04:53:10|6656.8|6654|6656.8|6654|6656.8|6654|6656.8|6654|11
1626756800000|2021-07-20 04:53:20|6655.8|6653|6654.8|6652|6655.8|6653|6654.8|6652|25
1626756810000|2021-07-20 04:53:30|6655.3|6652.5|6654.8|6652|6655.3|6652.5|6654.8|6652|2
1626756820000|2021-07-20 04:53:40|6655.3|6652.5|6654.8|6652|6655.3|6652.5|6654.8|6652|1
1626756830000|2021-07-20 04:53:50|6655.3|6652.5|6654.8|6652|6655.8|6653|6654.8|6652|3
1626756850000|2021-07-20 04:54:10|||||||||3
1626756860000|2021-07-20 04:54:20|6653.8|6651|6653.8|6651|6653.8|6651|6653.8|6651|7
1626756870000|2021-07-20 04:54:30|||||||||1
1626756880000|2021-07-20 04:54:40|||||||||2
1626756890000|2021-07-20 04:54:50|||||||||3
1626756900000|2021-07-20 04:55:00|||||||||1
1626756920000|2021-07-20 04:55:20|||||||||4
1626756960000|2021-07-20 04:56:00|6652.8|6650|6652.8|6650|6652.8|6650|6652.8|6650|6
1626756970000|2021-07-20 04:56:10|||||||||2
1626756980000|2021-07-20 04:56:20|||||||||1
1626756990000|2021-07-20 04:56:30|6651.8|6649|6651.8|6649|6652.8|6650|6651.8|6649|23
1626757010000|2021-07-20 04:56:50|||||||||1
1626757020000|2021-07-20 04:57:00|||||||||2
1626757030000|2021-07-20 04:57:10|||||||||7
1626757040000|2021-07-20 04:57:20|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|4
1626757050000|2021-07-20 04:57:30|6651.8|6649|6651.8|6649|6652.8|6650|6651.8|6649|10
1626757060000|2021-07-20 04:57:40|||||||||10
1626757070000|2021-07-20 04:57:50|||||||||1
1626757080000|2021-07-20 04:58:00|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|2
1626757090000|2021-07-20 04:58:10|||||||||8
1626757100000|2021-07-20 04:58:20|6651.7|6648.9|6650.8|6648|6651.8|6649|6650.8|6648|7
1626757110000|2021-07-20 04:58:30|||||||||3
1626757120000|2021-07-20 04:58:40|6651.3|6648.5|6650.8|6648|6651.3|6648.5|6650.8|6648|2
1626757130000|2021-07-20 04:58:50|||||||||2
1626757140000|2021-07-20 04:59:00|||||||||4
1626757150000|2021-07-20 04:59:10|6651.3|6648.5|6650.8|6648|6651.8|6649|6650.8|6648|10
1626757160000|2021-07-20 04:59:20|6651.3|6648.5|6650.8|6648|6651.3|6648.5|6650.8|6648|7
1626757170000|2021-07-20 04:59:30|6651.3|6648.5|6650.8|6648|6651.3|6648.5|6650.8|6648|5
1626757190000|2021-07-20 04:59:50|||||||||3
1626757200000|2021-07-20 05:00:00|6649.8|6647|6648.8|6646|6649.8|6647|6648.8|6646|14
1626757210000|2021-07-20 05:00:10|6647.8|6645|6648.8|6646|6648.8|6646|6647.8|6645|20
1626757220000|2021-07-20 05:00:20|6648.3|6645.5|6648.3|6645.5|6648.8|6646|6648.3|6645.5|6
1626757230000|2021-07-20 05:00:30|6648.8|6646|6647.8|6645|6648.8|6646|6647.8|6645|4
1626757240000|2021-07-20 05:00:40|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.3|6644.5|11
1626757250000|2021-07-20 05:00:50|6646.8|6644|6644.8|6642|6646.8|6644|6644.8|6642|34
1626757260000|2021-07-20 05:01:00|6645.3|6642.5|6644.8|6642|6645.3|6642.5|6644.8|6642|8
1626757270000|2021-07-20 05:01:10|6645.3|6642.5|6645.3|6642.5|6645.8|6643|6644.8|6642|15
1626757280000|2021-07-20 05:01:20|6645.8|6643|6646.8|6644|6646.8|6644|6645.8|6643|20
1626757290000|2021-07-20 05:01:30|6646.3|6643.5|6648.8|6646|6648.8|6646|6645.8|6643|56
1626757300000|2021-07-20 05:01:40|6649.3|6646.5|6648.8|6646|6649.3|6646.5|6648.8|6646|9
1626757310000|2021-07-20 05:01:50|||||||||2
1626757330000|2021-07-20 05:02:10|6647.8|6645|6647.8|6645|6648.7|6645.9|6646.8|6644|24
1626757340000|2021-07-20 05:02:20|||||||||5
1626757350000|2021-07-20 05:02:30|6648.3|6645.5|6647.8|6645|6648.8|6646|6647.8|6645|4
1626757360000|2021-07-20 05:02:40|6648.8|6646|6657.8|6655|6657.8|6655|6648.8|6646|88
1626757370000|2021-07-20 05:02:50|6658.8|6656|6656.8|6654|6658.8|6656|6656.8|6654|25
1626757380000|2021-07-20 05:03:00|6656.3|6653.5|6656.8|6654|6656.8|6654|6655.8|6653|22
1626757390000|2021-07-20 05:03:10|6656.3|6653.5|6655.8|6653|6656.8|6654|6655.8|6653|20
1626757400000|2021-07-20 05:03:20|6656.3|6653.5|6656.8|6654|6656.8|6654|6655.8|6653|6
1626757410000|2021-07-20 05:03:30|6657.3|6654.5|6658.8|6656|6658.8|6656|6657.3|6654.5|20
1626757420000|2021-07-20 05:03:40|6657.8|6655|6658.8|6656|6659.3|6656.5|6657.8|6655|24
1626757430000|2021-07-20 05:03:50|6657.8|6655|6659.8|6657|6659.8|6657|6657.8|6655|19
1626757440000|2021-07-20 05:04:00|6659.3|6656.5|6658.8|6656|6659.8|6657|6658.8|6656|22
1626757450000|2021-07-20 05:04:10|||||||||1
1626757460000|2021-07-20 05:04:20|6659.8|6657|6659.8|6657|6659.8|6657|6658.8|6656|24
1626757470000|2021-07-20 05:04:30|6658.8|6656|6659.8|6657|6659.8|6657|6658.8|6656|5
1626757480000|2021-07-20 05:04:40|||||||||2
1626757490000|2021-07-20 05:04:50|6658.8|6656|6658.8|6656|6658.8|6656|6658.3|6655.5|7
1626757500000|2021-07-20 05:05:00|6659.3|6656.5|6662.3|6659.5|6664.7|6661.9|6659.3|6656.5|105
1626757510000|2021-07-20 05:05:10|6662.8|6660|6664.8|6662|6664.8|6662|6662.8|6660|20
1626757520000|2021-07-20 05:05:20|6664.3|6661.5|6664.3|6661.5|6664.8|6662|6663.8|6661|30
1626757530000|2021-07-20 05:05:30|6663.8|6661|6664.8|6662|6664.8|6662|6663.8|6661|9
1626757540000|2021-07-20 05:05:40|6665.8|6663|6665.8|6663|6665.8|6663|6664.8|6662|20
1626757550000|2021-07-20 05:05:50|6666.3|6663.5|6666.8|6664|6666.8|6664|6666.3|6663.5|19
1626757560000|2021-07-20 05:06:00|6667.3|6664.5|6665.8|6663|6667.3|6664.5|6665.8|6663|22
1626757570000|2021-07-20 05:06:10|6664.8|6662|6663.8|6661|6665.8|6663|6663.8|6661|42
1626757580000|2021-07-20 05:06:20|6664.3|6661.5|6664.8|6662|6664.8|6662|6664.3|6661.5|17
1626757590000|2021-07-20 05:06:30|||||||||2
1626757600000|2021-07-20 05:06:40|6663.8|6661|6663.8|6661|6663.8|6661|6662.8|6660|9
1626757610000|2021-07-20 05:06:50|6663.3|6660.5|6663.8|6661|6663.8|6661|6662.8|6660|10
1626757620000|2021-07-20 05:07:00|6664.3|6661.5|6662.3|6659.5|6664.3|6661.5|6662.3|6659.5|15
1626757630000|2021-07-20 05:07:10|6661.8|6659|6660.8|6658|6661.8|6659|6660.8|6658|32
1626757640000|2021-07-20 05:07:20|||||||||3
1626757650000|2021-07-20 05:07:30|6660.3|6657.5|6659.8|6657|6660.3|6657.5|6659.8|6657|4
1626757660000|2021-07-20 05:07:40|6659.3|6656.5|6660.8|6658|6660.8|6658|6659.3|6656.5|10
1626757670000|2021-07-20 05:07:50|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|3
1626757680000|2021-07-20 05:08:00|6660.3|6657.5|6660.8|6658|6660.8|6658|6660.3|6657.5|5
1626757690000|2021-07-20 05:08:10|6661.8|6659|6662.8|6660|6663.3|6660.5|6661.8|6659|13
1626757700000|2021-07-20 05:08:20|6661.8|6659|6661.8|6659|6662.3|6659.5|6661.8|6659|4
1626757710000|2021-07-20 05:08:30|||||||||4
1626757720000|2021-07-20 05:08:40|6662.3|6659.5|6662.8|6660|6662.8|6660|6661.8|6659|6
1626757730000|2021-07-20 05:08:50|||||||||1
1626757740000|2021-07-20 05:09:00|6662.3|6659.5|6662.8|6660|6662.8|6660|6661.8|6659|9
1626757750000|2021-07-20 05:09:10|6662.3|6659.5|6662.8|6660|6662.8|6660|6661.8|6659|3
1626757760000|2021-07-20 05:09:20|6662.3|6659.5|6659.8|6657|6662.3|6659.5|6659.8|6657|22
1626757770000|2021-07-20 05:09:30|6660.3|6657.5|6659.8|6657|6660.3|6657.5|6659.8|6657|6
1626757780000|2021-07-20 05:09:40|||||||||2
1626757790000|2021-07-20 05:09:50|6659.3|6656.5|6659.8|6657|6659.8|6657|6659.3|6656.5|1
1626757800000|2021-07-20 05:10:00|6659.3|6656.5|6660.3|6657.5|6660.8|6658|6659.3|6656.5|9
1626757810000|2021-07-20 05:10:10|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|1
1626757820000|2021-07-20 05:10:20|||||||||5
1626757830000|2021-07-20 05:10:30|6660.3|6657.5|6660.8|6658|6660.8|6658|6660.3|6657.5|3
1626757840000|2021-07-20 05:10:40|6660.3|6657.5|6660.8|6658|6660.8|6658|6660.3|6657.5|0
1626757850000|2021-07-20 05:10:50|6662.7|6659.9|6662.8|6660|6663.8|6661|6662.7|6659.9|17
1626757860000|2021-07-20 05:11:00|||||||||2
1626757870000|2021-07-20 05:11:10|6661.8|6659|6661.8|6659|6662.7|6659.9|6661.8|6659|13
1626757880000|2021-07-20 05:11:20|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|1
1626757890000|2021-07-20 05:11:30|||||||||4
1626757900000|2021-07-20 05:11:40|6663.3|6660.5|6662.8|6660|6663.3|6660.5|6662.8|6660|1
1626757920000|2021-07-20 05:12:00|6662.3|6659.5|6662.8|6660|6662.8|6660|6661.8|6659|10
1626757930000|2021-07-20 05:12:10|6662.3|6659.5|6662.8|6660|6662.8|6660|6662.3|6659.5|6
1626757940000|2021-07-20 05:12:20|6663.3|6660.5|6663.8|6661|6663.8|6661|6663.3|6660.5|8
1626757950000|2021-07-20 05:12:30|6662.8|6660|6662.8|6660|6663.3|6660.5|6662.8|6660|8
1626757970000|2021-07-20 05:12:50|6661.8|6659|6662.8|6660|6663.8|6661|6661.8|6659|12
1626757980000|2021-07-20 05:13:00|6663.3|6660.5|6663.8|6661|6663.8|6661|6663.3|6660.5|0
1626757990000|2021-07-20 05:13:10|6663.3|6660.5|6664.7|6661.9|6664.7|6661.9|6662.8|6660|30
1626758000000|2021-07-20 05:13:20|6664.8|6662|6664.8|6662|6664.8|6662|6664.3|6661.5|4
1626758010000|2021-07-20 05:13:30|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|5
1626758020000|2021-07-20 05:13:40|6664.3|6661.5|6664.8|6662|6664.8|6662|6663.8|6661|1
1626758030000|2021-07-20 05:13:50|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6663.8|6661|4
1626758040000|2021-07-20 05:14:00|6664.8|6662|6663.8|6661|6664.8|6662|6663.8|6661|4
1626758050000|2021-07-20 05:14:10|6664.3|6661.5|6663.8|6661|6664.3|6661.5|6663.8|6661|4
1626758060000|2021-07-20 05:14:20|6662.8|6660|6663.8|6661|6663.8|6661|6662.8|6660|8
1626758070000|2021-07-20 05:14:30|6663.3|6660.5|6659.8|6657|6663.3|6660.5|6659.8|6657|42
1626758080000|2021-07-20 05:14:40|6660.8|6658|6659.8|6657|6660.8|6658|6659.8|6657|10
1626758090000|2021-07-20 05:14:50|6660.7|6657.9|6660.8|6658|6660.8|6658|6659.8|6657|14
1626758100000|2021-07-20 05:15:00|6659.8|6657|6659.8|6657|6661.3|6658.5|6659.8|6657|25
1626758110000|2021-07-20 05:15:10|6658.8|6656|6657.8|6655|6658.8|6656|6657.7|6654.9|78
1626758120000|2021-07-20 05:15:20|6658.2|6655.4|6656.8|6654|6658.3|6655.5|6656.8|6654|24
1626758130000|2021-07-20 05:15:30|6656.3|6653.5|6656.3|6653.5|6656.8|6654|6655.8|6653|7
1626758140000|2021-07-20 05:15:40|6656.8|6654|6656.8|6654|6656.8|6654|6656.3|6653.5|4
1626758150000|2021-07-20 05:15:50|6656.3|6653.5|6655.8|6653|6656.8|6654|6655.8|6653|11
1626758160000|2021-07-20 05:16:00|6656.2|6653.4|6655.8|6653|6656.3|6653.5|6655.8|6653|8
1626758170000|2021-07-20 05:16:10|6656.3|6653.5|6656.8|6654|6656.8|6654|6655.8|6653|15
1626758180000|2021-07-20 05:16:20|||||||||5
1626758190000|2021-07-20 05:16:30|6655.8|6653|6656.8|6654|6656.8|6654|6655.8|6653|9
1626758200000|2021-07-20 05:16:40|6656.3|6653.5|6655.8|6653|6656.8|6654|6655.8|6653|8
1626758210000|2021-07-20 05:16:50|6655.3|6652.5|6655.8|6653|6655.8|6653|6654.8|6652|25
1626758220000|2021-07-20 05:17:00|6655.3|6652.5|6655.8|6653|6655.8|6653|6655.3|6652.5|6
1626758230000|2021-07-20 05:17:10|||||||||3
1626758240000|2021-07-20 05:17:20|6656.8|6654|6656.8|6654|6656.8|6654|6656.8|6654|7
1626758250000|2021-07-20 05:17:30|6657.3|6654.5|6657.8|6655|6657.8|6655|6657.3|6654.5|15
1626758260000|2021-07-20 05:17:40|6657.3|6654.5|6657.8|6655|6657.8|6655|6657.3|6654.5|13
1626758270000|2021-07-20 05:17:50|6657.3|6654.5|6656.8|6654|6657.8|6655|6655.8|6653|11
1626758280000|2021-07-20 05:18:00|6656.3|6653.5|6656.3|6653.5|6656.3|6653.5|6656.3|6653.5|2
1626758290000|2021-07-20 05:18:10|6655.8|6653|6655.3|6652.5|6655.8|6653|6655.3|6652.5|1
1626758300000|2021-07-20 05:18:20|6655.8|6653|6654.8|6652|6655.8|6653|6654.8|6652|7
1626758310000|2021-07-20 05:18:30|6654.3|6651.5|6654.8|6652|6654.8|6652|6654.3|6651.5|1
1626758320000|2021-07-20 05:18:40|6655.3|6652.5|6654.8|6652|6655.3|6652.5|6654.8|6652|5
1626758330000|2021-07-20 05:18:50|6655.3|6652.5|6654.8|6652|6655.3|6652.5|6654.8|6652|9
1626758340000|2021-07-20 05:19:00|6655.3|6652.5|6654.8|6652|6655.8|6653|6654.8|6652|6
1626758350000|2021-07-20 05:19:10|||||||||3
1626758360000|2021-07-20 05:19:20|6655.7|6652.9|6656.3|6653.5|6656.8|6654|6655.7|6652.9|10
1626758370000|2021-07-20 05:19:30|6655.8|6653|6655.8|6653|6655.8|6653|6655.8|6653|0
1626758380000|2021-07-20 05:19:40|||||||||2
1626758390000|2021-07-20 05:19:50|6656.8|6654|6656.8|6654|6656.8|6654|6656.3|6653.5|5
1626758400000|2021-07-20 05:20:00|6657.3|6654.5|6658.8|6656|6659.3|6656.5|6657.3|6654.5|28
1626758410000|2021-07-20 05:20:10|6658.3|6655.5|6658.8|6656|6658.8|6656|6657.8|6655|8
1626758420000|2021-07-20 05:20:20|||||||||2
1626758430000|2021-07-20 05:20:30|6657.8|6655|6657.8|6655|6657.8|6655|6657.8|6655|4
1626758440000|2021-07-20 05:20:40|||||||||1
1626758450000|2021-07-20 05:20:50|6658.7|6655.9|6658.8|6656|6658.8|6656|6658.7|6655.9|5
1626758460000|2021-07-20 05:21:00|||||||||3
1626758470000|2021-07-20 05:21:10|6659.2|6656.4|6660.8|6658|6660.8|6658|6658.8|6656|16
1626758480000|2021-07-20 05:21:20|6660.3|6657.5|6659.8|6657|6660.8|6658|6659.8|6657|3
1626758490000|2021-07-20 05:21:30|6660.2|6657.4|6661.7|6658.9|6661.7|6658.9|6660.2|6657.4|12
1626758500000|2021-07-20 05:21:40|6661.2|6658.4|6660.8|6658|6661.7|6658.9|6660.8|6658|7
1626758520000|2021-07-20 05:22:00|6661.3|6658.5|6664.8|6662|6664.8|6662|6661.3|6658.5|35
1626758530000|2021-07-20 05:22:10|6663.8|6661|6663.8|6661|6664.3|6661.5|6663.7|6660.9|12
1626758540000|2021-07-20 05:22:20|6662.8|6660|6663.8|6661|6663.8|6661|6662.8|6660|9
1626758550000|2021-07-20 05:22:30|6663.3|6660.5|6663.8|6661|6663.8|6661|6663.3|6660.5|5
1626758560000|2021-07-20 05:22:40|6663.3|6660.5|6663.8|6661|6663.8|6661|6662.8|6660|2
1626758570000|2021-07-20 05:22:50|6663.3|6660.5|6663.8|6661|6663.8|6661|6663.3|6660.5|0
1626758580000|2021-07-20 05:23:00|6663.3|6660.5|6663.3|6660.5|6663.8|6661|6662.8|6660|6
1626758590000|2021-07-20 05:23:10|6662.8|6660|6662.8|6660|6662.8|6660|6661.8|6659|2
1626758600000|2021-07-20 05:23:20|6662.7|6659.9|6662.8|6660|6662.8|6660|6661.8|6659|3
1626758610000|2021-07-20 05:23:30|6662.3|6659.5|6663.7|6660.9|6663.8|6661|6661.8|6659|28
1626758620000|2021-07-20 05:23:40|6663.3|6660.5|6662.7|6659.9|6663.3|6660.5|6661.8|6659|11
1626758630000|2021-07-20 05:23:50|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|29
1626758640000|2021-07-20 05:24:00|6663.2|6660.4|6662.8|6660|6663.8|6661|6662.8|6660|7
1626758650000|2021-07-20 05:24:10|6663.7|6660.9|6664.8|6662|6664.8|6662|6663.7|6660.9|7
1626758660000|2021-07-20 05:24:20|6665.2|6662.4|6665.3|6662.5|6665.8|6663|6664.8|6662|8
1626758670000|2021-07-20 05:24:30|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|1
1626758690000|2021-07-20 05:24:50|||||||||1
1626758700000|2021-07-20 05:25:00|||||||||2
1626758710000|2021-07-20 05:25:10|6664.3|6661.5|6662.8|6660|6664.3|6661.5|6662.8|6660|7
1626758730000|2021-07-20 05:25:30|||||||||1
1626758770000|2021-07-20 05:26:10|6663.3|6660.5|6664.8|6662|6664.8|6662|6663.3|6660.5|10
1626758780000|2021-07-20 05:26:20|6664.7|6661.9|6664.8|6662|6664.8|6662|6663.7|6660.9|10
1626758790000|2021-07-20 05:26:30|6663.8|6661|6664.8|6662|6664.8|6662|6663.8|6661|2
1626758800000|2021-07-20 05:26:40|6664.7|6661.9|6664.3|6661.5|6664.7|6661.9|6664.3|6661.5|7
1626758810000|2021-07-20 05:26:50|6664.8|6662|6665.8|6663|6665.8|6663|6664.7|6661.9|10
1626758820000|2021-07-20 05:27:00|||||||||5
1626758830000|2021-07-20 05:27:10|6665.3|6662.5|6664.8|6662|6665.8|6663|6664.8|6662|7
1626758840000|2021-07-20 05:27:20|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6663.8|6661|8
1626758850000|2021-07-20 05:27:30|6664.3|6661.5|6663.8|6661|6664.3|6661.5|6663.8|6661|0
1626758860000|2021-07-20 05:27:40|6663.3|6660.5|6665.7|6662.9|6665.7|6662.9|6663.3|6660.5|16
1626758870000|2021-07-20 05:27:50|6665.8|6663|6665.7|6662.9|6665.8|6663|6665.7|6662.9|4
1626758880000|2021-07-20 05:28:00|6665.3|6662.5|6662.8|6660|6665.3|6662.5|6662.8|6660|31
1626758890000|2021-07-20 05:28:10|6663.2|6660.4|6662.8|6660|6663.2|6660.4|6662.8|6660|5
1626758900000|2021-07-20 05:28:20|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6661.8|6659|3
1626758910000|2021-07-20 05:28:30|6663.2|6660.4|6663.7|6660.9|6663.7|6660.9|6663.2|6660.4|5
1626758920000|2021-07-20 05:28:40|6662.8|6660|6664.7|6661.9|6664.7|6661.9|6662.8|6660|6
1626758930000|2021-07-20 05:28:50|6665.2|6662.4|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|7
1626758940000|2021-07-20 05:29:00|6664.8|6662|6664.7|6661.9|6665.7|6662.9|6664.7|6661.9|4
1626758950000|2021-07-20 05:29:10|||||||||2
1626758960000|2021-07-20 05:29:20|6663.8|6661|6663.3|6660.5|6664.7|6661.9|6662.8|6660|9
1626758970000|2021-07-20 05:29:30|6662.8|6660|6662.7|6659.9|6662.8|6660|6662.7|6659.9|1
1626758980000|2021-07-20 05:29:40|6663.2|6660.4|6664.7|6661.9|6664.7|6661.9|6663.2|6660.4|5
1626758990000|2021-07-20 05:29:50|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|6
1626759000000|2021-07-20 05:30:00|6665.3|6662.5|6665.3|6662.5|6666.8|6664|6665.2|6662.4|28
1626759010000|2021-07-20 05:30:10|6664.8|6662|6663.8|6661|6665.2|6662.4|6663.8|6661|12
1626759030000|2021-07-20 05:30:30|6664.7|6661.9|6664.8|6662|6665.2|6662.4|6663.8|6661|8
1626759040000|2021-07-20 05:30:40|6665.2|6662.4|6665.8|6663|6665.8|6663|6665.2|6662.4|4
1626759050000|2021-07-20 05:30:50|6664.8|6662|6665.8|6663|6666.8|6664|6664.8|6662|22
1626759060000|2021-07-20 05:31:00|6666.2|6663.4|6665.8|6663|6666.2|6663.4|6665.8|6663|4
1626759070000|2021-07-20 05:31:10|6666.2|6663.4|6665.8|6663|6666.8|6664|6665.8|6663|10
1626759080000|2021-07-20 05:31:20|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|1
1626759090000|2021-07-20 05:31:30|6663.8|6661|6663.8|6661|6663.8|6661|6662.8|6660|11
1626759110000|2021-07-20 05:31:50|6663.3|6660.5|6663.8|6661|6663.8|6661|6662.8|6660|11
1626759120000|2021-07-20 05:32:00|6664.7|6661.9|6663.8|6661|6664.7|6661.9|6663.8|6661|7
1626759130000|2021-07-20 05:32:10|6664.2|6661.4|6663.8|6661|6664.2|6661.4|6663.3|6660.5|0
1626759140000|2021-07-20 05:32:20|6663.7|6660.9|6662.2|6659.4|6663.7|6660.9|6661.7|6658.9|11
1626759150000|2021-07-20 05:32:30|6661.7|6658.9|6662.7|6659.9|6662.7|6659.9|6661.7|6658.9|5
1626759160000|2021-07-20 05:32:40|6661.8|6659|6662.2|6659.4|6662.7|6659.9|6661.7|6658.9|8
1626759170000|2021-07-20 05:32:50|6661.7|6658.9|6661.7|6658.9|6662.7|6659.9|6661.7|6658.9|2
1626759180000|2021-07-20 05:33:00|6662.7|6659.9|6664.7|6661.9|6664.7|6661.9|6662.7|6659.9|19
1626759190000|2021-07-20 05:33:10|6665.7|6662.9|6666.2|6663.4|6666.7|6663.9|6665.7|6662.9|33
1626759200000|2021-07-20 05:33:20|6666.7|6663.9|6665.7|6662.9|6666.7|6663.9|6665.7|6662.9|7
1626759210000|2021-07-20 05:33:30|6665.3|6662.5|6665.2|6662.4|6665.7|6662.9|6664.7|6661.9|13
1626759220000|2021-07-20 05:33:40|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1626759230000|2021-07-20 05:33:50|6663.7|6660.9|6664.2|6661.4|6664.7|6661.9|6662.7|6659.9|16
1626759240000|2021-07-20 05:34:00|6664.7|6661.9|6665.7|6662.9|6665.7|6662.9|6664.7|6661.9|22
1626759250000|2021-07-20 05:34:10|6665.3|6662.5|6665.2|6662.4|6665.7|6662.9|6664.7|6661.9|6
1626759260000|2021-07-20 05:34:20|6664.7|6661.9|6663.7|6660.9|6664.7|6661.9|6663.7|6660.9|11
1626759300000|2021-07-20 05:35:00|6664.2|6661.4|6665.7|6662.9|6665.7|6662.9|6664.2|6661.4|9
1626759310000|2021-07-20 05:35:10|6664.8|6662|6664.7|6661.9|6664.8|6662|6664.7|6661.9|5
1626759320000|2021-07-20 05:35:20|6665.2|6662.4|6666.7|6663.9|6666.7|6663.9|6665.2|6662.4|8
1626759330000|2021-07-20 05:35:30|||||||||6
1626759340000|2021-07-20 05:35:40|6665.8|6663|6664.7|6661.9|6665.8|6663|6664.7|6661.9|2
1626759350000|2021-07-20 05:35:50|6664.3|6661.5|6663.7|6660.9|6664.3|6661.5|6663.7|6660.9|2
1626759370000|2021-07-20 05:36:10|6664.7|6661.9|6661.8|6659|6664.7|6661.9|6661.8|6659|24
1626759380000|2021-07-20 05:36:20|6661.7|6658.9|6662.2|6659.4|6662.7|6659.9|6661.7|6658.9|7
1626759390000|2021-07-20 05:36:30|6662.7|6659.9|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|5
1626759400000|2021-07-20 05:36:40|6662.3|6659.5|6660.7|6657.9|6662.3|6659.5|6660.7|6657.9|13
1626759410000|2021-07-20 05:36:50|6659.8|6657|6660.7|6657.9|6660.7|6657.9|6659.8|6657|24
1626759420000|2021-07-20 05:37:00|6660.3|6657.5|6659.7|6656.9|6660.7|6657.9|6659.7|6656.9|30
1626759430000|2021-07-20 05:37:10|6658.8|6656|6658.7|6655.9|6658.8|6656|6658.7|6655.9|16
1626759440000|2021-07-20 05:37:20|||||||||2
1626759450000|2021-07-20 05:37:30|6659.2|6656.4|6658.7|6655.9|6659.2|6656.4|6657.7|6654.9|10
1626759460000|2021-07-20 05:37:40|6658.3|6655.5|6657.7|6654.9|6658.3|6655.5|6657.7|6654.9|2
1626759470000|2021-07-20 05:37:50|6657.3|6654.5|6655.7|6652.9|6657.3|6654.5|6654.8|6652|38
1626759480000|2021-07-20 05:38:00|6656.2|6653.4|6654.7|6651.9|6656.2|6653.4|6654.7|6651.9|18
1626759490000|2021-07-20 05:38:10|||||||||5
1626759500000|2021-07-20 05:38:20|6653.8|6651|6655.7|6652.9|6656.7|6653.9|6653.8|6651|41
1626759510000|2021-07-20 05:38:30|6655.2|6652.4|6655.7|6652.9|6655.7|6652.9|6655.2|6652.4|7
1626759520000|2021-07-20 05:38:40|6654.8|6652|6653.7|6650.9|6654.8|6652|6653.7|6650.9|26
1626759530000|2021-07-20 05:38:50|6654.7|6651.9|6655.2|6652.4|6655.7|6652.9|6654.7|6651.9|15
1626759540000|2021-07-20 05:39:00|6655.7|6652.9|6655.7|6652.9|6656.7|6653.9|6655.3|6652.5|14
1626759550000|2021-07-20 05:39:10|6655.3|6652.5|6655.3|6652.5|6655.7|6652.9|6654.8|6652|3
1626759560000|2021-07-20 05:39:20|6654.8|6652|6653.7|6650.9|6654.8|6652|6652.8|6650|46
1626759570000|2021-07-20 05:39:30|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6653.8|6651|7
1626759580000|2021-07-20 05:39:40|6654.8|6652|6654.7|6651.9|6654.8|6652|6654.7|6651.9|8
1626759590000|2021-07-20 05:39:50|||||||||4
1626759600000|2021-07-20 05:40:00|6655.2|6652.4|6657.7|6654.9|6657.7|6654.9|6655.2|6652.4|13
1626759610000|2021-07-20 05:40:10|6656.8|6654|6658.7|6655.9|6659.7|6656.9|6656.8|6654|42
1626759620000|2021-07-20 05:40:20|6657.8|6655|6657.7|6654.9|6657.8|6655|6657.3|6654.5|6
1626759630000|2021-07-20 05:40:30|6657.3|6654.5|6657.7|6654.9|6657.7|6654.9|6656.8|6654|1
1626759640000|2021-07-20 05:40:40|6656.8|6654|6655.7|6652.9|6657.7|6654.9|6655.7|6652.9|20
1626759650000|2021-07-20 05:40:50|6656.2|6653.4|6656.7|6653.9|6656.7|6653.9|6656.2|6653.4|6
1626759660000|2021-07-20 05:41:00|6657.2|6654.4|6656.7|6653.9|6657.7|6654.9|6656.7|6653.9|3
1626759670000|2021-07-20 05:41:10|6657.2|6654.4|6656.7|6653.9|6657.7|6654.9|6656.7|6653.9|9
1626759680000|2021-07-20 05:41:20|6657.2|6654.4|6657.7|6654.9|6657.7|6654.9|6656.7|6653.9|11
1626759690000|2021-07-20 05:41:30|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|8
1626759700000|2021-07-20 05:41:40|6657.7|6654.9|6656.7|6653.9|6657.7|6654.9|6656.7|6653.9|12
1626759710000|2021-07-20 05:41:50|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|6656.7|6653.9|13
1626759720000|2021-07-20 05:42:00|||||||||2
1626759730000|2021-07-20 05:42:10|6658.7|6655.9|6658.7|6655.9|6659.7|6656.9|6658.7|6655.9|9
1626759740000|2021-07-20 05:42:20|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6658.7|6655.9|17
1626759750000|2021-07-20 05:42:30|6659.3|6656.5|6658.7|6655.9|6659.7|6656.9|6658.7|6655.9|5
1626759760000|2021-07-20 05:42:40|||||||||7
1626759780000|2021-07-20 05:43:00|6659.2|6656.4|6658.7|6655.9|6659.7|6656.9|6658.7|6655.9|65
1626759790000|2021-07-20 05:43:10|6659.2|6656.4|6658.7|6655.9|6659.7|6656.9|6658.7|6655.9|5
1626759800000|2021-07-20 05:43:20|6659.7|6656.9|6660.2|6657.4|6660.7|6657.9|6659.7|6656.9|33
1626759810000|2021-07-20 05:43:30|6660.7|6657.9|6659.7|6656.9|6660.7|6657.9|6658.7|6655.9|6
1626759820000|2021-07-20 05:43:40|6659.3|6656.5|6658.7|6655.9|6659.3|6656.5|6658.7|6655.9|0
1626759830000|2021-07-20 05:43:50|||||||||1
1626759850000|2021-07-20 05:44:10|6658.3|6655.5|6662.7|6659.9|6662.7|6659.9|6658.3|6655.5|39
1626759860000|2021-07-20 05:44:20|6662.3|6659.5|6662.7|6659.9|6662.7|6659.9|6661.7|6658.9|3
1626759870000|2021-07-20 05:44:30|6661.8|6659|6662.3|6659.5|6662.7|6659.9|6661.8|6659|14
1626759880000|2021-07-20 05:44:40|6661.8|6659|6662.7|6659.9|6662.7|6659.9|6661.7|6658.9|7
1626759890000|2021-07-20 05:44:50|6662.3|6659.5|6662.7|6659.9|6662.7|6659.9|6662.3|6659.5|8
1626759900000|2021-07-20 05:45:00|6661.8|6659|6662.7|6659.9|6662.7|6659.9|6661.7|6658.9|8
1626759910000|2021-07-20 05:45:10|6662.3|6659.5|6662.3|6659.5|6662.7|6659.9|6661.8|6659|3
1626759920000|2021-07-20 05:45:20|6661.8|6659|6661.8|6659|6662.7|6659.9|6661.8|6659|3
1626759930000|2021-07-20 05:45:30|6662.3|6659.5|6661.7|6658.9|6662.3|6659.5|6661.7|6658.9|2
1626759940000|2021-07-20 05:45:40|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.3|6659.5|2
1626759950000|2021-07-20 05:45:50|6661.8|6659|6661.7|6658.9|6661.8|6659|6660.8|6658|10
1626759960000|2021-07-20 05:46:00|6661.3|6658.5|6660.2|6657.4|6661.3|6658.5|6659.8|6657|10
1626759970000|2021-07-20 05:46:10|6659.8|6657|6658.7|6655.9|6659.8|6657|6658.7|6655.9|7
1626759980000|2021-07-20 05:46:20|||||||||3
1626759990000|2021-07-20 05:46:30|||||||||6
1626760000000|2021-07-20 05:46:40|6659.7|6656.9|6658.7|6655.9|6659.7|6656.9|6658.7|6655.9|12
1626760010000|2021-07-20 05:46:50|6659.2|6656.4|6658.7|6655.9|6659.7|6656.9|6658.7|6655.9|8
1626760020000|2021-07-20 05:47:00|||||||||1
1626760030000|2021-07-20 05:47:10|||||||||1
1626760040000|2021-07-20 05:47:20|6659.7|6656.9|6657.7|6654.9|6659.7|6656.9|6657.7|6654.9|29
1626760050000|2021-07-20 05:47:30|6658.2|6655.4|6657.7|6654.9|6658.7|6655.9|6657.7|6654.9|2
1626760060000|2021-07-20 05:47:40|6658.2|6655.4|6657.8|6655|6658.7|6655.9|6657.8|6655|9
1626760070000|2021-07-20 05:47:50|6657.7|6654.9|6656.7|6653.9|6657.7|6654.9|6656.7|6653.9|3
1626760080000|2021-07-20 05:48:00|||||||||2
1626760090000|2021-07-20 05:48:10|6655.8|6653|6655.7|6652.9|6655.8|6653|6655.7|6652.9|4
1626760100000|2021-07-20 05:48:20|||||||||17
1626760110000|2021-07-20 05:48:30|6655.8|6653|6655.7|6652.9|6656.7|6653.9|6655.7|6652.9|19
1626760120000|2021-07-20 05:48:40|||||||||2
1626760130000|2021-07-20 05:48:50|6656.2|6653.4|6655.7|6652.9|6656.7|6653.9|6655.7|6652.9|2
1626760140000|2021-07-20 05:49:00|6654.8|6652|6654.7|6651.9|6654.8|6652|6654.7|6651.9|5
1626760150000|2021-07-20 05:49:10|||||||||1
1626760160000|2021-07-20 05:49:20|6654.8|6652|6655.2|6652.4|6655.3|6652.5|6654.8|6652|10
1626760170000|2021-07-20 05:49:30|6655.7|6652.9|6655.7|6652.9|6655.8|6653|6654.8|6652|16
1626760180000|2021-07-20 05:49:40|6656.2|6653.4|6656.7|6653.9|6656.7|6653.9|6656.2|6653.4|2
1626760190000|2021-07-20 05:49:50|6657.2|6654.4|6657.3|6654.5|6657.3|6654.5|6657.2|6654.4|5
1626760200000|2021-07-20 05:50:00|6657.7|6654.9|6657.7|6654.9|6658.7|6655.9|6657.7|6654.9|8
1626760220000|2021-07-20 05:50:20|||||||||1
1626760230000|2021-07-20 05:50:30|6656.7|6653.9|6656.7|6653.9|6657.7|6654.9|6656.7|6653.9|2
1626760240000|2021-07-20 05:50:40|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|4
1626760250000|2021-07-20 05:50:50|6657.7|6654.9|6657.7|6654.9|6658.7|6655.9|6656.8|6654|13
1626760260000|2021-07-20 05:51:00|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|3
1626760270000|2021-07-20 05:51:10|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|10
1626760280000|2021-07-20 05:51:20|||||||||5
1626760290000|2021-07-20 05:51:30|6656.7|6653.9|6658.7|6655.9|6658.7|6655.9|6656.7|6653.9|24
1626760300000|2021-07-20 05:51:40|6659.2|6656.4|6659.7|6656.9|6659.7|6656.9|6659.2|6656.4|9
1626760310000|2021-07-20 05:51:50|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.2|6657.4|8
1626760320000|2021-07-20 05:52:00|6660.2|6657.4|6661.2|6658.4|6661.2|6658.4|6660.2|6657.4|11
1626760330000|2021-07-20 05:52:10|6661.7|6658.9|6662.7|6659.9|6662.7|6659.9|6661.7|6658.9|3
1626760340000|2021-07-20 05:52:20|||||||||6
1626760380000|2021-07-20 05:53:00|6663.7|6660.9|6664.7|6661.9|6665.7|6662.9|6662.7|6659.9|41
1626760390000|2021-07-20 05:53:10|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6664.7|6661.9|16
1626760400000|2021-07-20 05:53:20|||||||||6
1626760410000|2021-07-20 05:53:30|6666.2|6663.4|6665.7|6662.9|6666.2|6663.4|6665.7|6662.9|14
1626760420000|2021-07-20 05:53:40|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|1
1626760430000|2021-07-20 05:53:50|6666.2|6663.4|6665.7|6662.9|6666.7|6663.9|6665.7|6662.9|3
1626760440000|2021-07-20 05:54:00|||||||||1
1626760450000|2021-07-20 05:54:10|6664.8|6662|6666.2|6663.4|6666.2|6663.4|6664.8|6662|11
1626760460000|2021-07-20 05:54:20|6666.7|6663.9|6667.7|6664.9|6667.7|6664.9|6666.7|6663.9|36
1626760470000|2021-07-20 05:54:30|6668.2|6665.4|6669.7|6666.9|6669.7|6666.9|6668.2|6665.4|43
1626760480000|2021-07-20 05:54:40|6670.7|6667.9|6669.7|6666.9|6670.7|6667.9|6668.7|6665.9|50
1626760490000|2021-07-20 05:54:50|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|14
1626760500000|2021-07-20 05:55:00|6670.2|6667.4|6669.2|6666.4|6670.7|6667.9|6669.2|6666.4|22
1626760510000|2021-07-20 05:55:10|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.2|6666.4|9
1626760520000|2021-07-20 05:55:20|6670.2|6667.4|6670.7|6667.9|6670.7|6667.9|6670.2|6667.4|22
1626760530000|2021-07-20 05:55:30|6671.2|6668.4|6670.7|6667.9|6671.2|6668.4|6670.7|6667.9|7
1626760540000|2021-07-20 05:55:40|6671.2|6668.4|6673.7|6670.9|6673.7|6670.9|6670.7|6667.9|29
1626760550000|2021-07-20 05:55:50|6674.6|6671.8|6675.7|6672.9|6676.1|6673.3|6674.6|6671.8|67
1626760560000|2021-07-20 05:56:00|6676.2|6673.4|6674.7|6671.9|6676.2|6673.4|6674.7|6671.9|25
1626760570000|2021-07-20 05:56:10|6673.7|6670.9|6674.7|6671.9|6674.7|6671.9|6673.7|6670.9|14
1626760580000|2021-07-20 05:56:20|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|19
1626760590000|2021-07-20 05:56:30|6674.7|6671.9|6674.7|6671.9|6675.7|6672.9|6674.7|6671.9|42
1626760600000|2021-07-20 05:56:40|6674.2|6671.4|6673.7|6670.9|6674.7|6671.9|6673.7|6670.9|31
1626760610000|2021-07-20 05:56:50|6674.2|6671.4|6677.7|6674.9|6677.7|6674.9|6674.2|6671.4|15
1626760620000|2021-07-20 05:57:00|6678.7|6675.9|6677.7|6674.9|6678.7|6675.9|6676.7|6673.9|24
1626760630000|2021-07-20 05:57:10|6678.2|6675.4|6678.7|6675.9|6678.7|6675.9|6678.2|6675.4|26
1626760640000|2021-07-20 05:57:20|6679.2|6676.4|6678.7|6675.9|6679.7|6676.9|6678.2|6675.4|12
1626760650000|2021-07-20 05:57:30|6678.2|6675.4|6676.2|6673.4|6678.2|6675.4|6675.7|6672.9|19
1626760660000|2021-07-20 05:57:40|6676.6|6673.8|6676.2|6673.4|6676.7|6673.9|6676.2|6673.4|5
1626760680000|2021-07-20 05:58:00|6675.7|6672.9|6676.2|6673.4|6676.2|6673.4|6675.7|6672.9|7
1626760690000|2021-07-20 05:58:10|||||||||3
1626760700000|2021-07-20 05:58:20|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|5
1626760710000|2021-07-20 05:58:30|||||||||1
1626760720000|2021-07-20 05:58:40|6676.2|6673.4|6674.7|6671.9|6676.2|6673.4|6674.7|6671.9|12
1626760730000|2021-07-20 05:58:50|||||||||5
1626760740000|2021-07-20 05:59:00|6673.7|6670.9|6673.7|6670.9|6674.2|6671.4|6673.7|6670.9|5
1626760750000|2021-07-20 05:59:10|6674.7|6671.9|6675.2|6672.4|6675.7|6672.9|6674.7|6671.9|11
1626760760000|2021-07-20 05:59:20|6674.7|6671.9|6675.7|6672.9|6676.2|6673.4|6674.7|6671.9|7
1626760770000|2021-07-20 05:59:30|6676.7|6673.9|6675.7|6672.9|6676.7|6673.9|6675.7|6672.9|12
1626760780000|2021-07-20 05:59:40|6676.2|6673.4|6675.7|6672.9|6676.7|6673.9|6675.7|6672.9|3
1626760790000|2021-07-20 05:59:50|6674.7|6671.9|6675.7|6672.9|6675.7|6672.9|6674.7|6671.9|15
1626760800000|2021-07-20 06:00:00|6674.7|6671.9|6674.7|6671.9|6675.7|6672.9|6673.7|6670.9|41
1626760810000|2021-07-20 06:00:10|6675.7|6672.9|6674.7|6671.9|6675.7|6672.9|6674.7|6671.9|5
1626760820000|2021-07-20 06:00:20|6675.2|6672.4|6682.7|6679.9|6682.7|6679.9|6675.2|6672.4|64
1626760830000|2021-07-20 06:00:30|6683.2|6680.4|6683.7|6680.9|6684.7|6681.9|6682.7|6679.9|66
1626760840000|2021-07-20 06:00:40|6683.2|6680.4|6682.7|6679.9|6683.7|6680.9|6681.2|6678.4|31
1626760850000|2021-07-20 06:00:50|6682.2|6679.4|6682.7|6679.9|6682.7|6679.9|6681.7|6678.9|18
1626760860000|2021-07-20 06:01:00|6681.7|6678.9|6686.7|6683.9|6686.7|6683.9|6681.7|6678.9|51
1626760870000|2021-07-20 06:01:10|6686.2|6683.4|6686.7|6683.9|6686.7|6683.9|6686.2|6683.4|50
1626760880000|2021-07-20 06:01:20|6686.2|6683.4|6684.7|6681.9|6686.2|6683.4|6684.7|6681.9|18
1626760890000|2021-07-20 06:01:30|6685.2|6682.4|6686.7|6683.9|6686.7|6683.9|6685.2|6682.4|10
1626760900000|2021-07-20 06:01:40|6687.6|6684.8|6685.7|6682.9|6687.7|6684.9|6685.7|6682.9|19
1626760910000|2021-07-20 06:01:50|6686.2|6683.4|6687.7|6684.9|6687.7|6684.9|6685.7|6682.9|22
1626760920000|2021-07-20 06:02:00|6688.1|6685.3|6689.7|6686.9|6691.7|6688.9|6687.7|6684.9|139
1626760930000|2021-07-20 06:02:10|6690.2|6687.4|6689.7|6686.9|6690.7|6687.9|6689.2|6686.4|13
1626760940000|2021-07-20 06:02:20|6689.2|6686.4|6692.2|6689.4|6692.2|6689.4|6689.2|6686.4|90
1626760950000|2021-07-20 06:02:30|6691.7|6688.9|6691.7|6688.9|6692.6|6689.8|6691.7|6688.9|39
1626760960000|2021-07-20 06:02:40|6691.6|6688.8|6691.7|6688.9|6692.7|6689.9|6690.7|6687.9|93
1626760970000|2021-07-20 06:02:50|6692.2|6689.4|6691.7|6688.9|6692.7|6689.9|6691.7|6688.9|21
1626760980000|2021-07-20 06:03:00|6692.7|6689.9|6691.7|6688.9|6693.7|6690.9|6690.7|6687.9|42
1626760990000|2021-07-20 06:03:10|6691.2|6688.4|6689.2|6686.4|6691.7|6688.9|6688.7|6685.9|94
1626761000000|2021-07-20 06:03:20|6688.7|6685.9|6689.7|6686.9|6689.7|6686.9|6687.7|6684.9|20
1626761010000|2021-07-20 06:03:30|6689.2|6686.4|6688.7|6685.9|6689.2|6686.4|6688.7|6685.9|14
1626761020000|2021-07-20 06:03:40|6688.2|6685.4|6687.7|6684.9|6688.7|6685.9|6687.7|6684.9|8
1626761030000|2021-07-20 06:03:50|6688.2|6685.4|6688.7|6685.9|6688.7|6685.9|6687.2|6684.4|13
1626761040000|2021-07-20 06:04:00|6689.2|6686.4|6692.2|6689.4|6692.7|6689.9|6688.7|6685.9|46
1626761050000|2021-07-20 06:04:10|6691.7|6688.9|6692.7|6689.9|6693.1|6690.3|6691.7|6688.9|11
1626761060000|2021-07-20 06:04:20|6691.7|6688.9|6689.7|6686.9|6692.2|6689.4|6689.7|6686.9|23
1626761070000|2021-07-20 06:04:30|6689.2|6686.4|6690.7|6687.9|6690.7|6687.9|6689.2|6686.4|14
1626761080000|2021-07-20 06:04:40|||||||||2
1626761090000|2021-07-20 06:04:50|6691.6|6688.8|6691.2|6688.4|6692.2|6689.4|6690.7|6687.9|24
1626761100000|2021-07-20 06:05:00|6691.7|6688.9|6693.7|6690.9|6693.7|6690.9|6691.7|6688.9|34
1626761110000|2021-07-20 06:05:10|6694.1|6691.3|6694.7|6691.9|6694.7|6691.9|6693.7|6690.9|37
1626761120000|2021-07-20 06:05:20|6693.7|6690.9|6693.7|6690.9|6694.2|6691.4|6693.7|6690.9|13
1626761130000|2021-07-20 06:05:30|||||||||22
1626761140000|2021-07-20 06:05:40|6694.2|6691.4|6693.7|6690.9|6694.7|6691.9|6693.7|6690.9|37
1626761150000|2021-07-20 06:05:50|6692.7|6689.9|6691.7|6688.9|6692.7|6689.9|6691.7|6688.9|27
1626761160000|2021-07-20 06:06:00|6692.2|6689.4|6693.7|6690.9|6694.2|6691.4|6692.2|6689.4|12
1626761170000|2021-07-20 06:06:10|6694.2|6691.4|6693.7|6690.9|6694.6|6691.8|6693.7|6690.9|16
1626761180000|2021-07-20 06:06:20|6693.2|6690.4|6692.7|6689.9|6693.7|6690.9|6692.7|6689.9|11
1626761190000|2021-07-20 06:06:30|6693.7|6690.9|6692.7|6689.9|6693.7|6690.9|6691.7|6688.9|30
1626761200000|2021-07-20 06:06:40|6693.2|6690.4|6693.2|6690.4|6693.7|6690.9|6693.2|6690.4|14
1626761210000|2021-07-20 06:06:50|6692.7|6689.9|6693.2|6690.4|6693.7|6690.9|6692.7|6689.9|15
1626761220000|2021-07-20 06:07:00|6692.7|6689.9|6693.7|6690.9|6693.7|6690.9|6692.7|6689.9|10
1626761230000|2021-07-20 06:07:10|6694.2|6691.4|6693.7|6690.9|6694.7|6691.9|6693.7|6690.9|22
1626761240000|2021-07-20 06:07:20|||||||||11
1626761250000|2021-07-20 06:07:30|6694.7|6691.9|6694.7|6691.9|6694.7|6691.9|6694.7|6691.9|9
1626761260000|2021-07-20 06:07:40|6694.2|6691.4|6691.7|6688.9|6694.2|6691.4|6691.7|6688.9|66
1626761270000|2021-07-20 06:07:50|6692.7|6689.9|6692.7|6689.9|6693.7|6690.9|6692.7|6689.9|13
1626761280000|2021-07-20 06:08:00|6692.2|6689.4|6692.7|6689.9|6692.7|6689.9|6691.7|6688.9|11
1626761290000|2021-07-20 06:08:10|6693.6|6690.8|6693.2|6690.4|6693.7|6690.9|6693.2|6690.4|9
1626761300000|2021-07-20 06:08:20|6692.7|6689.9|6692.7|6689.9|6693.7|6690.9|6692.7|6689.9|16
1626761310000|2021-07-20 06:08:30|6693.2|6690.4|6692.7|6689.9|6693.2|6690.4|6692.7|6689.9|1
1626761320000|2021-07-20 06:08:40|6693.2|6690.4|6693.7|6690.9|6693.7|6690.9|6692.7|6689.9|43
1626761330000|2021-07-20 06:08:50|6693.2|6690.4|6692.7|6689.9|6693.7|6690.9|6692.7|6689.9|19
1626761340000|2021-07-20 06:09:00|6692.2|6689.4|6692.7|6689.9|6692.7|6689.9|6691.7|6688.9|18
1626761350000|2021-07-20 06:09:10|6692.2|6689.4|6691.7|6688.9|6692.7|6689.9|6691.2|6688.4|13
1626761360000|2021-07-20 06:09:20|6691.2|6688.4|6690.7|6687.9|6691.7|6688.9|6690.2|6687.4|15
1626761370000|2021-07-20 06:09:30|6691.2|6688.4|6690.7|6687.9|6691.2|6688.4|6690.2|6687.4|15
1626761380000|2021-07-20 06:09:40|6691.7|6688.9|6690.7|6687.9|6691.7|6688.9|6690.7|6687.9|11
1626761390000|2021-07-20 06:09:50|6690.2|6687.4|6689.7|6686.9|6690.2|6687.4|6689.7|6686.9|6
1626761400000|2021-07-20 06:10:00|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|41
1626761410000|2021-07-20 06:10:10|6688.2|6685.4|6688.7|6685.9|6688.7|6685.9|6687.7|6684.9|14
1626761420000|2021-07-20 06:10:20|6689.7|6686.9|6688.7|6685.9|6689.7|6686.9|6688.7|6685.9|26
1626761430000|2021-07-20 06:10:30|6689.2|6686.4|6689.7|6686.9|6689.7|6686.9|6688.7|6685.9|5
1626761440000|2021-07-20 06:10:40|6689.2|6686.4|6688.7|6685.9|6689.7|6686.9|6688.7|6685.9|5
1626761450000|2021-07-20 06:10:50|6688.2|6685.4|6688.7|6685.9|6688.7|6685.9|6687.7|6684.9|10
1626761460000|2021-07-20 06:11:00|6689.7|6686.9|6688.7|6685.9|6689.7|6686.9|6688.7|6685.9|21
1626761470000|2021-07-20 06:11:10|6689.2|6686.4|6686.7|6683.9|6689.7|6686.9|6686.7|6683.9|59
1626761480000|2021-07-20 06:11:20|6687.2|6684.4|6685.7|6682.9|6687.2|6684.4|6685.7|6682.9|28
1626761490000|2021-07-20 06:11:30|6686.2|6683.4|6685.7|6682.9|6686.7|6683.9|6685.7|6682.9|19
1626761500000|2021-07-20 06:11:40|6685.2|6682.4|6684.7|6681.9|6685.2|6682.4|6683.7|6680.9|35
1626761510000|2021-07-20 06:11:50|6684.2|6681.4|6683.7|6680.9|6684.7|6681.9|6682.7|6679.9|25
1626761520000|2021-07-20 06:12:00|6684.2|6681.4|6685.7|6682.9|6685.7|6682.9|6683.7|6680.9|30
1626761530000|2021-07-20 06:12:10|6685.2|6682.4|6686.2|6683.4|6686.2|6683.4|6683.7|6680.9|46
1626761540000|2021-07-20 06:12:20|6685.7|6682.9|6687.2|6684.4|6687.2|6684.4|6685.7|6682.9|31
1626761550000|2021-07-20 06:12:30|6687.7|6684.9|6686.7|6683.9|6687.7|6684.9|6686.7|6683.9|7
1626761560000|2021-07-20 06:12:40|6687.6|6684.8|6686.2|6683.4|6687.7|6684.9|6685.7|6682.9|12
1626761570000|2021-07-20 06:12:50|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|8
1626761580000|2021-07-20 06:13:00|6685.2|6682.4|6685.2|6682.4|6685.7|6682.9|6684.7|6681.9|21
1626761590000|2021-07-20 06:13:10|6685.7|6682.9|6684.7|6681.9|6685.7|6682.9|6684.7|6681.9|2
1626761600000|2021-07-20 06:13:20|6685.2|6682.4|6685.7|6682.9|6686.7|6683.9|6685.2|6682.4|10
1626761610000|2021-07-20 06:13:30|6686.1|6683.3|6685.7|6682.9|6686.1|6683.3|6685.7|6682.9|1
1626761620000|2021-07-20 06:13:40|6686.2|6683.4|6686.6|6683.8|6686.6|6683.8|6685.2|6682.4|35
1626761630000|2021-07-20 06:13:50|6686.7|6683.9|6687.2|6684.4|6687.7|6684.9|6686.7|6683.9|14
1626761640000|2021-07-20 06:14:00|6687.6|6684.8|6687.7|6684.9|6688.7|6685.9|6687.6|6684.8|30
1626761650000|2021-07-20 06:14:10|6686.7|6683.9|6686.7|6683.9|6687.7|6684.9|6686.7|6683.9|30
1626761660000|2021-07-20 06:14:20|6686.2|6683.4|6684.7|6681.9|6686.7|6683.9|6683.7|6680.9|26
1626761670000|2021-07-20 06:14:30|6685.1|6682.3|6685.7|6682.9|6686.1|6683.3|6685.1|6682.3|8
1626761680000|2021-07-20 06:14:40|6686.6|6683.8|6685.7|6682.9|6686.7|6683.9|6685.7|6682.9|13
1626761690000|2021-07-20 06:14:50|6686.2|6683.4|6685.7|6682.9|6686.7|6683.9|6685.7|6682.9|29
1626761700000|2021-07-20 06:15:00|6686.1|6683.3|6683.7|6680.9|6688.7|6685.9|6682.7|6679.9|161
1626761710000|2021-07-20 06:15:10|6683.2|6680.4|6683.7|6680.9|6683.7|6680.9|6682.7|6679.9|18
1626761720000|2021-07-20 06:15:20|6684.7|6681.9|6685.2|6682.4|6685.7|6682.9|6683.7|6680.9|23
1626761730000|2021-07-20 06:15:30|6684.7|6681.9|6685.7|6682.9|6686.2|6683.4|6684.7|6681.9|5
1626761740000|2021-07-20 06:15:40|6686.7|6683.9|6686.7|6683.9|6687.7|6684.9|6685.7|6682.9|29
1626761750000|2021-07-20 06:15:50|6686.2|6683.4|6686.7|6683.9|6687.6|6684.8|6685.7|6682.9|16
1626761760000|2021-07-20 06:16:00|6686.2|6683.4|6684.7|6681.9|6686.2|6683.4|6684.7|6681.9|36
1626761770000|2021-07-20 06:16:10|6685.2|6682.4|6684.7|6681.9|6685.7|6682.9|6684.7|6681.9|3
1626761780000|2021-07-20 06:16:20|6685.2|6682.4|6685.7|6682.9|6685.7|6682.9|6685.2|6682.4|3
1626761790000|2021-07-20 06:16:30|6686.7|6683.9|6685.7|6682.9|6686.7|6683.9|6685.7|6682.9|25
1626761800000|2021-07-20 06:16:40|6686.2|6683.4|6685.7|6682.9|6686.7|6683.9|6685.7|6682.9|6
1626761810000|2021-07-20 06:16:50|6686.2|6683.4|6685.7|6682.9|6686.2|6683.4|6685.7|6682.9|9
1626761820000|2021-07-20 06:17:00|6684.7|6681.9|6683.7|6680.9|6684.7|6681.9|6683.7|6680.9|21
1626761830000|2021-07-20 06:17:10|6684.2|6681.4|6683.7|6680.9|6684.7|6681.9|6683.7|6680.9|8
1626761840000|2021-07-20 06:17:20|6684.2|6681.4|6683.7|6680.9|6684.2|6681.4|6682.7|6679.9|16
1626761850000|2021-07-20 06:17:30|6684.2|6681.4|6685.7|6682.9|6685.7|6682.9|6684.2|6681.4|13
1626761880000|2021-07-20 06:18:00|6686.7|6683.9|6687.2|6684.4|6687.7|6684.9|6686.2|6683.4|12
1626761890000|2021-07-20 06:18:10|6686.7|6683.9|6687.2|6684.4|6687.2|6684.4|6685.7|6682.9|18
1626761900000|2021-07-20 06:18:20|6686.7|6683.9|6689.7|6686.9|6690.1|6687.3|6686.7|6683.9|22
1626761910000|2021-07-20 06:18:30|6690.2|6687.4|6690.7|6687.9|6690.7|6687.9|6690.2|6687.4|14
1626761920000|2021-07-20 06:18:40|6691.7|6688.9|6690.7|6687.9|6691.7|6688.9|6690.7|6687.9|14
1626761930000|2021-07-20 06:18:50|6691.2|6688.4|6691.2|6688.4|6691.7|6688.9|6690.7|6687.9|16
1626761940000|2021-07-20 06:19:00|6691.7|6688.9|6692.2|6689.4|6692.7|6689.9|6691.2|6688.4|12
1626761950000|2021-07-20 06:19:10|6692.7|6689.9|6695.7|6692.9|6695.7|6692.9|6691.7|6688.9|80
1626761960000|2021-07-20 06:19:20|6696.1|6693.3|6697.7|6694.9|6698.2|6695.4|6696.1|6693.3|108
1626761970000|2021-07-20 06:19:30|6698.2|6695.4|6699.7|6696.9|6700.7|6697.9|6697.7|6694.9|103
1626761980000|2021-07-20 06:19:40|6699.2|6696.4|6699.7|6696.9|6700.2|6697.4|6699.2|6696.4|29
1626761990000|2021-07-20 06:19:50|6700.7|6697.9|6699.7|6696.9|6700.7|6697.9|6699.7|6696.9|13
1626762000000|2021-07-20 06:20:00|6699.2|6696.4|6700.7|6697.9|6704.7|6699.9|6699.2|6694.7|147
1626762010000|2021-07-20 06:20:10|6700.2|6697.4|6702.2|6699.4|6702.7|6699.9|6699.7|6696.9|29
1626762020000|2021-07-20 06:20:20|6702.7|6699.9|6705.7|6702.9|6707.6|6704.8|6702.2|6699.4|115
1626762030000|2021-07-20 06:20:30|6704.7|6701.9|6705.7|6702.9|6706.1|6703.3|6704.7|6701.9|38
1626762040000|2021-07-20 06:20:40|6706.6|6703.8|6708.6|6705.8|6708.7|6705.9|6706.6|6703.8|91
1626762050000|2021-07-20 06:20:50|6709.2|6706.4|6708.7|6705.9|6710.6|6707.8|6708.7|6705.9|68
1626762060000|2021-07-20 06:21:00|6708.6|6705.8|6705.7|6702.9|6708.6|6705.8|6705.7|6702.9|51
1626762070000|2021-07-20 06:21:10|6705.1|6702.3|6705.1|6702.3|6706.6|6703.8|6704.7|6701.9|26
1626762080000|2021-07-20 06:21:20|6704.7|6701.9|6704.7|6701.9|6704.7|6701.9|6703.7|6700.9|13
1626762090000|2021-07-20 06:21:30|6705.7|6702.9|6704.6|6701.8|6705.7|6702.9|6704.6|6701.8|32
1626762100000|2021-07-20 06:21:40|6703.7|6700.9|6703.6|6700.8|6704.1|6701.3|6703.2|6700.4|22
1626762110000|2021-07-20 06:21:50|6703.2|6700.4|6702.6|6699.8|6703.2|6700.4|6701.7|6698.9|16
1626762120000|2021-07-20 06:22:00|6703.1|6700.3|6701.6|6698.8|6703.1|6700.3|6701.6|6698.8|21
1626762130000|2021-07-20 06:22:10|6701.2|6698.4|6700.6|6697.8|6701.6|6698.8|6700.6|6697.8|29
1626762140000|2021-07-20 06:22:20|6701.6|6698.8|6702.6|6699.8|6702.6|6699.8|6700.7|6697.9|10
1626762150000|2021-07-20 06:22:30|6702.2|6699.4|6703.6|6700.8|6703.6|6700.8|6702.2|6699.4|9
1626762160000|2021-07-20 06:22:40|6703.2|6700.4|6702.6|6699.8|6703.2|6700.4|6702.6|6699.8|8
1626762170000|2021-07-20 06:22:50|6703.1|6700.3|6702.6|6699.8|6703.6|6700.8|6702.6|6699.8|5
1626762180000|2021-07-20 06:23:00|6702.2|6699.4|6703.6|6700.8|6703.6|6700.8|6701.6|6698.8|13
1626762190000|2021-07-20 06:23:10|||||||||3
1626762200000|2021-07-20 06:23:20|6703.2|6700.4|6701.6|6698.8|6703.2|6700.4|6701.6|6698.8|10
1626762210000|2021-07-20 06:23:30|6702.1|6699.3|6702.6|6699.8|6702.6|6699.8|6702.1|6699.3|8
1626762220000|2021-07-20 06:23:40|6702.2|6699.4|6703.6|6700.8|6703.6|6700.8|6701.6|6698.8|20
1626762230000|2021-07-20 06:23:50|6704.6|6701.8|6704.6|6701.8|6705.6|6702.8|6704.6|6701.8|24
1626762240000|2021-07-20 06:24:00|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6705.1|6702.3|7
1626762250000|2021-07-20 06:24:10|6706.6|6703.8|6707.6|6704.8|6707.6|6704.8|6706.6|6703.8|20
1626762260000|2021-07-20 06:24:20|6708.6|6705.8|6708.6|6705.8|6708.6|6705.8|6708.6|6705.8|45
1626762270000|2021-07-20 06:24:30|||||||||8
1626762280000|2021-07-20 06:24:40|6708.2|6705.4|6706.6|6703.8|6709.6|6706.8|6706.6|6703.8|52
1626762290000|2021-07-20 06:24:50|6706.1|6703.3|6706.6|6703.8|6707.1|6704.3|6706.1|6703.3|22
1626762300000|2021-07-20 06:25:00|6705.7|6702.9|6706.2|6703.4|6706.6|6703.8|6705.6|6702.8|26
1626762310000|2021-07-20 06:25:10|6705.7|6702.9|6706.7|6703.9|6707.6|6704.8|6705.7|6702.9|10
1626762320000|2021-07-20 06:25:20|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6704.6|6701.8|28
1626762330000|2021-07-20 06:25:30|6706.2|6703.4|6705.6|6702.8|6706.6|6703.8|6704.7|6701.9|11
1626762340000|2021-07-20 06:25:40|6706.1|6703.3|6705.7|6702.9|6706.6|6703.8|6705.7|6702.9|5
1626762350000|2021-07-20 06:25:50|6705.6|6702.8|6706.6|6703.8|6706.6|6703.8|6704.7|6701.9|15
1626762360000|2021-07-20 06:26:00|6706.2|6703.4|6704.6|6701.8|6706.2|6703.4|6704.6|6701.8|21
1626762370000|2021-07-20 06:26:10|6703.7|6700.9|6705.6|6702.8|6705.6|6702.8|6703.7|6700.9|8
1626762380000|2021-07-20 06:26:20|6704.7|6701.9|6704.6|6701.8|6705.6|6702.8|6704.6|6701.8|7
1626762390000|2021-07-20 06:26:30|6705.1|6702.3|6705.6|6702.8|6705.6|6702.8|6705.1|6702.3|4
1626762400000|2021-07-20 06:26:40|6706.1|6703.3|6706.6|6703.8|6706.6|6703.8|6706.1|6703.3|17
1626762410000|2021-07-20 06:26:50|6707.6|6704.8|6707.6|6704.8|6707.6|6704.8|6706.6|6703.8|13
1626762420000|2021-07-20 06:27:00|6707.2|6704.4|6707.6|6704.8|6707.6|6704.8|6706.6|6703.8|34
1626762430000|2021-07-20 06:27:10|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|5
1626762440000|2021-07-20 06:27:20|6705.7|6702.9|6710.1|6707.3|6710.6|6707.8|6705.6|6702.8|66
1626762450000|2021-07-20 06:27:30|6709.6|6706.8|6713.6|6710.8|6715.6|6712.8|6709.6|6706.8|195
1626762460000|2021-07-20 06:27:40|6713.7|6710.9|6714.6|6711.8|6716.6|6713.8|6713.6|6710.8|98
1626762470000|2021-07-20 06:27:50|6713.7|6710.9|6714.2|6711.4|6714.7|6711.9|6713.6|6710.8|23
1626762480000|2021-07-20 06:28:00|6714.6|6711.8|6716.6|6713.8|6718.6|6715.8|6714.6|6711.8|75
1626762490000|2021-07-20 06:28:10|6717.1|6714.3|6713.6|6710.8|6717.1|6714.3|6712.6|6709.8|106
1626762500000|2021-07-20 06:28:20|6714.1|6711.3|6715.6|6712.8|6715.6|6712.8|6713.6|6710.8|23
1626762510000|2021-07-20 06:28:30|6715.1|6712.3|6715.6|6712.8|6716.6|6713.8|6713.6|6710.8|37
1626762520000|2021-07-20 06:28:40|6715.1|6712.3|6716.6|6713.8|6716.6|6713.8|6714.7|6711.9|13
1626762530000|2021-07-20 06:28:50|6716.1|6713.3|6717.6|6714.8|6717.6|6714.8|6715.6|6712.8|19
1626762540000|2021-07-20 06:29:00|6718.1|6715.3|6715.1|6712.3|6718.1|6715.3|6714.7|6711.9|60
1626762550000|2021-07-20 06:29:10|6715.6|6712.8|6716.7|6713.9|6716.7|6713.9|6714.7|6711.9|18
1626762560000|2021-07-20 06:29:20|6715.7|6712.9|6714.6|6711.8|6715.7|6712.9|6713.7|6710.9|52
1626762570000|2021-07-20 06:29:30|6713.7|6710.9|6716.1|6713.3|6716.6|6713.8|6713.7|6710.9|30
1626762580000|2021-07-20 06:29:40|6716.6|6713.8|6715.7|6712.9|6716.6|6713.8|6715.6|6712.8|26
1626762590000|2021-07-20 06:29:50|6716.6|6713.8|6716.2|6713.4|6716.6|6713.8|6715.6|6712.8|85
1626762600000|2021-07-20 06:30:00|6716.6|6713.8|6714.6|6711.8|6716.6|6713.8|6714.6|6711.8|41
1626762610000|2021-07-20 06:30:10|6714.7|6711.9|6714.6|6711.8|6715.7|6712.9|6714.6|6711.8|39
1626762620000|2021-07-20 06:30:20|6714.7|6711.9|6712.6|6709.8|6714.7|6711.9|6712.2|6709.4|51
1626762630000|2021-07-20 06:30:30|6712.2|6709.4|6708.7|6705.9|6712.2|6709.4|6707.7|6704.9|57
1626762640000|2021-07-20 06:30:40|6709.1|6706.3|6710.2|6707.4|6710.6|6707.8|6708.7|6705.9|27
1626762650000|2021-07-20 06:30:50|6710.6|6707.8|6711.2|6708.4|6711.6|6708.8|6709.7|6706.9|41
1626762660000|2021-07-20 06:31:00|6711.6|6708.8|6711.2|6708.4|6711.7|6708.9|6709.7|6706.9|54
1626762670000|2021-07-20 06:31:10|6710.7|6707.9|6709.7|6706.9|6710.7|6707.9|6709.7|6706.9|21
1626762680000|2021-07-20 06:31:20|6710.1|6707.3|6706.2|6703.4|6710.6|6707.8|6705.7|6702.9|100
1626762690000|2021-07-20 06:31:30|6706.6|6703.8|6707.2|6704.4|6707.6|6704.8|6705.2|6702.4|22
1626762700000|2021-07-20 06:31:40|6706.2|6703.4|6707.7|6704.9|6707.7|6704.9|6706.2|6703.4|27
1626762710000|2021-07-20 06:31:50|6706.7|6703.9|6706.2|6703.4|6706.7|6703.9|6705.6|6702.8|57
1626762720000|2021-07-20 06:32:00|6706.1|6703.3|6706.6|6703.8|6707.2|6704.4|6705.7|6702.9|14
1626762730000|2021-07-20 06:32:10|6706.7|6703.9|6707.7|6704.9|6707.7|6704.9|6706.6|6703.8|19
1626762740000|2021-07-20 06:32:20|6708.6|6705.8|6706.7|6703.9|6708.6|6705.8|6706.6|6703.8|67
1626762750000|2021-07-20 06:32:30|6707.1|6704.3|6708.6|6705.8|6708.7|6705.9|6706.7|6703.9|48
1626762760000|2021-07-20 06:32:40|||||||||1
1626762770000|2021-07-20 06:32:50|6707.7|6704.9|6708.6|6705.8|6708.6|6705.8|6707.7|6704.9|15
1626762780000|2021-07-20 06:33:00|6708.2|6705.4|6708.6|6705.8|6708.7|6705.9|6708.2|6705.4|3
1626762790000|2021-07-20 06:33:10|6709.1|6706.3|6711.1|6708.3|6711.1|6708.3|6708.6|6705.8|54
1626762800000|2021-07-20 06:33:20|6711.6|6708.8|6713.7|6710.9|6714.6|6711.8|6711.6|6708.8|34
1626762810000|2021-07-20 06:33:30|6714.1|6711.3|6712.7|6709.9|6714.6|6711.8|6712.6|6709.8|56
1626762820000|2021-07-20 06:33:40|6712.2|6709.4|6713.6|6710.8|6713.6|6710.8|6711.7|6708.9|22
1626762830000|2021-07-20 06:33:50|6713.7|6710.9|6714.7|6711.9|6715.7|6712.9|6713.6|6710.8|45
1626762840000|2021-07-20 06:34:00|6714.6|6711.8|6715.7|6712.9|6716.6|6713.8|6713.7|6710.9|82
1626762850000|2021-07-20 06:34:10|6716.6|6713.8|6715.7|6712.9|6716.7|6713.9|6715.7|6712.9|29
1626762860000|2021-07-20 06:34:20|6716.1|6713.3|6715.7|6712.9|6716.7|6713.9|6715.7|6712.9|15
1626762870000|2021-07-20 06:34:30|||||||||24
1626762880000|2021-07-20 06:34:40|6715.2|6712.4|6712.7|6709.9|6715.7|6712.9|6711.7|6708.9|31
1626762890000|2021-07-20 06:34:50|6713.2|6710.4|6713.7|6710.9|6713.7|6710.9|6712.7|6709.9|20
1626762900000|2021-07-20 06:35:00|6714.2|6711.4|6714.2|6711.4|6714.6|6711.8|6712.7|6709.9|27
1626762910000|2021-07-20 06:35:10|6713.7|6710.9|6714.7|6711.9|6714.7|6711.9|6713.7|6710.9|13
1626762920000|2021-07-20 06:35:20|6714.6|6711.8|6712.7|6709.9|6714.6|6711.8|6712.7|6709.9|52
1626762930000|2021-07-20 06:35:30|6713.2|6710.4|6713.7|6710.9|6713.7|6710.9|6713.2|6710.4|3
1626762940000|2021-07-20 06:35:40|6712.7|6709.9|6712.7|6709.9|6713.7|6710.9|6712.7|6709.9|2
1626762950000|2021-07-20 06:35:50|6713.6|6710.8|6713.7|6710.9|6713.7|6710.9|6713.2|6710.4|15
1626762960000|2021-07-20 06:36:00|6713.2|6710.4|6715.2|6712.4|6715.7|6712.9|6713.2|6710.4|38
1626762970000|2021-07-20 06:36:10|6714.7|6711.9|6715.7|6712.9|6715.7|6712.9|6714.6|6711.8|18
1626762980000|2021-07-20 06:36:20|||||||||6
1626762990000|2021-07-20 06:36:30|6716.6|6713.8|6718.7|6715.9|6718.7|6715.9|6716.2|6713.4|44
1626763000000|2021-07-20 06:36:40|||||||||8
1626763010000|2021-07-20 06:36:50|6719.7|6716.9|6718.7|6715.9|6719.7|6716.9|6717.7|6714.9|92
1626763020000|2021-07-20 06:37:00|6719.6|6716.8|6718.7|6715.9|6719.6|6716.8|6718.7|6715.9|8
1626763030000|2021-07-20 06:37:10|6717.7|6714.9|6717.7|6714.9|6718.2|6715.4|6717.7|6714.9|22
1626763040000|2021-07-20 06:37:20|6717.2|6714.4|6719.6|6716.8|6719.6|6716.8|6716.7|6713.9|65
1626763050000|2021-07-20 06:37:30|6718.7|6715.9|6718.1|6715.3|6719.1|6716.3|6717.7|6714.9|17
1626763060000|2021-07-20 06:37:40|6718.2|6715.4|6717.7|6714.9|6718.6|6715.8|6717.7|6714.9|1
1626763070000|2021-07-20 06:37:50|6717.1|6714.3|6717.7|6714.9|6717.7|6714.9|6717.1|6714.3|5
1626763080000|2021-07-20 06:38:00|6717.6|6714.8|6719.1|6716.3|6720.6|6717.8|6717.6|6714.8|39
1626763090000|2021-07-20 06:38:10|6718.7|6715.9|6718.2|6715.4|6719.6|6716.8|6716.7|6713.9|24
1626763100000|2021-07-20 06:38:20|6717.7|6714.9|6717.6|6714.8|6718.2|6715.4|6717.6|6714.8|1
1626763110000|2021-07-20 06:38:30|6716.7|6713.9|6718.2|6715.4|6718.6|6715.8|6716.7|6713.9|5
1626763120000|2021-07-20 06:38:40|6718.6|6715.8|6718.1|6715.3|6718.6|6715.8|6718.1|6715.3|4
1626763130000|2021-07-20 06:38:50|6717.7|6714.9|6716.7|6713.9|6717.7|6714.9|6716.7|6713.9|14
1626763140000|2021-07-20 06:39:00|6717.6|6714.8|6718.6|6715.8|6719.6|6716.8|6717.6|6714.8|25
1626763150000|2021-07-20 06:39:10|6718.7|6715.9|6719.6|6716.8|6719.7|6716.9|6718.7|6715.9|16
1626763160000|2021-07-20 06:39:20|6719.1|6716.3|6719.6|6716.8|6720.1|6717.3|6718.6|6715.8|24
1626763170000|2021-07-20 06:39:30|6720.1|6717.3|6719.6|6716.8|6720.6|6717.8|6719.6|6716.8|8
1626763180000|2021-07-20 06:39:40|6719.1|6716.3|6718.6|6715.8|6719.6|6716.8|6718.6|6715.8|20
1626763190000|2021-07-20 06:39:50|6717.6|6714.8|6718.6|6715.8|6718.6|6715.8|6717.6|6714.8|14
1626763200000|2021-07-20 06:40:00|6718.1|6715.3|6718.6|6715.8|6718.6|6715.8|6717.6|6714.8|29
1626763210000|2021-07-20 06:40:10|||||||||5
1626763220000|2021-07-20 06:40:20|6717.6|6714.8|6718.6|6715.8|6718.6|6715.8|6717.6|6714.8|11
1626763230000|2021-07-20 06:40:30|6719.6|6716.8|6719.6|6716.8|6719.6|6716.8|6719.6|6716.8|8
1626763240000|2021-07-20 06:40:40|||||||||3
1626763250000|2021-07-20 06:40:50|6720.6|6717.8|6718.6|6715.8|6720.6|6717.8|6718.6|6715.8|13
1626763260000|2021-07-20 06:41:00|||||||||10
1626763270000|2021-07-20 06:41:10|||||||||3
1626763280000|2021-07-20 06:41:20|6718.1|6715.3|6716.6|6713.8|6718.1|6715.3|6716.6|6713.8|16
1626763290000|2021-07-20 06:41:30|6717.1|6714.3|6716.6|6713.8|6717.6|6714.8|6716.6|6713.8|17
1626763300000|2021-07-20 06:41:40|6715.7|6712.9|6714.6|6711.8|6715.7|6712.9|6714.6|6711.8|63
1626763310000|2021-07-20 06:41:50|6715.1|6712.3|6716.6|6713.8|6717.6|6714.8|6715.1|6712.3|10
1626763320000|2021-07-20 06:42:00|6717.6|6714.8|6716.6|6713.8|6717.6|6714.8|6716.6|6713.8|2
1626763330000|2021-07-20 06:42:10|6716.7|6713.9|6717.6|6714.8|6717.6|6714.8|6716.7|6713.9|6
1626763340000|2021-07-20 06:42:20|6718.1|6715.3|6717.6|6714.8|6718.1|6715.3|6716.6|6713.8|20
1626763350000|2021-07-20 06:42:30|6717.1|6714.3|6716.6|6713.8|6717.6|6714.8|6716.6|6713.8|15
1626763360000|2021-07-20 06:42:40|6717.1|6714.3|6716.6|6713.8|6717.1|6714.3|6715.6|6712.8|38
1626763370000|2021-07-20 06:42:50|6717.6|6714.8|6716.6|6713.8|6717.6|6714.8|6716.6|6713.8|2
1626763380000|2021-07-20 06:43:00|6717.6|6714.8|6716.6|6713.8|6717.6|6714.8|6716.6|6713.8|11
1626763390000|2021-07-20 06:43:10|6716.1|6713.3|6716.6|6713.8|6716.6|6713.8|6715.6|6712.8|15
1626763400000|2021-07-20 06:43:20|6717.1|6714.3|6717.6|6714.8|6718.6|6715.8|6717.1|6714.3|30
1626763410000|2021-07-20 06:43:30|6718.6|6715.8|6717.6|6714.8|6718.6|6715.8|6717.6|6714.8|11
1626763420000|2021-07-20 06:43:40|6718.6|6715.8|6717.6|6714.8|6718.6|6715.8|6717.6|6714.8|7
1626763430000|2021-07-20 06:43:50|||||||||2
1626763440000|2021-07-20 06:44:00|6718.1|6715.3|6719.6|6716.8|6720.6|6717.8|6717.6|6714.8|53
1626763450000|2021-07-20 06:44:10|6720.6|6717.8|6719.6|6716.8|6720.6|6717.8|6718.6|6715.8|54
1626763460000|2021-07-20 06:44:20|6719.1|6716.3|6720.6|6717.8|6721.6|6718.8|6718.6|6715.8|16
1626763470000|2021-07-20 06:44:30|6721.6|6718.8|6721.6|6718.8|6721.6|6718.8|6720.6|6717.8|35
1626763480000|2021-07-20 06:44:40|6722.1|6719.3|6721.6|6718.8|6722.6|6719.8|6721.6|6718.8|8
1626763490000|2021-07-20 06:44:50|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|6721.6|6718.8|31
1626763500000|2021-07-20 06:45:00|6723.1|6720.3|6724.6|6721.8|6724.6|6721.8|6722.6|6719.8|79
1626763510000|2021-07-20 06:45:10|6724.1|6721.3|6723.6|6720.8|6724.6|6721.8|6723.6|6720.8|15
1626763520000|2021-07-20 06:45:20|6723.1|6720.3|6720.6|6717.8|6723.6|6720.8|6720.6|6717.8|56
1626763530000|2021-07-20 06:45:30|6720.1|6717.3|6720.6|6717.8|6720.6|6717.8|6719.6|6716.8|20
1626763540000|2021-07-20 06:45:40|6719.6|6716.8|6718.6|6715.8|6720.1|6717.3|6717.6|6714.8|69
1626763550000|2021-07-20 06:45:50|6717.6|6714.8|6719.6|6716.8|6719.6|6716.8|6717.1|6714.3|33
1626763560000|2021-07-20 06:46:00|6719.7|6716.9|6719.6|6716.8|6719.7|6716.9|6719.6|6716.8|13
1626763570000|2021-07-20 06:46:10|6720.6|6717.8|6718.6|6715.8|6720.6|6717.8|6718.6|6715.8|24
1626763580000|2021-07-20 06:46:20|6718.7|6715.9|6718.6|6715.8|6719.6|6716.8|6718.6|6715.8|6
1626763590000|2021-07-20 06:46:30|6719.1|6716.3|6719.6|6716.8|6719.6|6716.8|6719.1|6716.3|1
1626763600000|2021-07-20 06:46:40|6720.1|6717.3|6720.6|6717.8|6720.6|6717.8|6720.1|6717.3|3
1626763610000|2021-07-20 06:46:50|6719.7|6716.9|6718.1|6715.3|6719.7|6716.9|6718.1|6715.3|14
1626763620000|2021-07-20 06:47:00|6718.6|6715.8|6720.1|6717.3|6720.6|6717.8|6717.6|6714.8|57
1626763630000|2021-07-20 06:47:10|6719.7|6716.9|6720.1|6717.3|6720.6|6717.8|6719.6|6716.8|8
1626763640000|2021-07-20 06:47:20|6719.7|6716.9|6717.6|6714.8|6719.7|6716.9|6716.6|6713.8|15
1626763650000|2021-07-20 06:47:30|6717.1|6714.3|6715.6|6712.8|6717.6|6714.8|6715.6|6712.8|33
1626763660000|2021-07-20 06:47:40|6715.1|6712.3|6715.1|6712.3|6715.1|6712.3|6714.6|6711.8|15
1626763670000|2021-07-20 06:47:50|6714.7|6711.9|6712.6|6709.8|6714.7|6711.9|6712.6|6709.8|42
1626763680000|2021-07-20 06:48:00|6713.1|6710.3|6713.6|6710.8|6713.6|6710.8|6711.6|6708.8|22
1626763690000|2021-07-20 06:48:10|6712.7|6709.9|6713.6|6710.8|6714.6|6711.8|6712.7|6709.9|25
1626763700000|2021-07-20 06:48:20|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|6713.6|6710.8|3
1626763710000|2021-07-20 06:48:30|6713.6|6710.8|6714.1|6711.3|6714.6|6711.8|6713.6|6710.8|7
1626763720000|2021-07-20 06:48:40|6714.6|6711.8|6714.1|6711.3|6714.6|6711.8|6713.6|6710.8|8
1626763730000|2021-07-20 06:48:50|6714.6|6711.8|6713.6|6710.8|6714.6|6711.8|6713.6|6710.8|10
1626763740000|2021-07-20 06:49:00|6712.7|6709.9|6712.1|6709.3|6713.6|6710.8|6712.1|6709.3|25
1626763750000|2021-07-20 06:49:10|6712.6|6709.8|6709.6|6706.8|6712.6|6709.8|6709.6|6706.8|40
1626763760000|2021-07-20 06:49:20|6710.1|6707.3|6709.6|6706.8|6710.6|6707.8|6709.6|6706.8|14
1626763770000|2021-07-20 06:49:30|6709.1|6706.3|6709.6|6706.8|6709.6|6706.8|6709.1|6706.3|22
1626763780000|2021-07-20 06:49:40|6709.1|6706.3|6710.6|6707.8|6710.6|6707.8|6708.6|6705.8|14
1626763790000|2021-07-20 06:49:50|6710.1|6707.3|6710.6|6707.8|6710.6|6707.8|6709.6|6706.8|6
1626763800000|2021-07-20 06:50:00|6711.6|6708.8|6711.6|6708.8|6712.6|6709.8|6710.6|6707.8|18
1626763810000|2021-07-20 06:50:10|6712.1|6709.3|6712.6|6709.8|6713.6|6710.8|6712.1|6709.3|15
1626763820000|2021-07-20 06:50:20|6713.1|6710.3|6712.6|6709.8|6713.6|6710.8|6712.6|6709.8|2
1626763830000|2021-07-20 06:50:30|6713.1|6710.3|6710.6|6707.8|6713.1|6710.3|6710.6|6707.8|76
1626763840000|2021-07-20 06:50:40|6711.6|6708.8|6711.6|6708.8|6711.6|6708.8|6710.6|6707.8|12
1626763850000|2021-07-20 06:50:50|6711.1|6708.3|6711.6|6708.8|6711.6|6708.8|6711.1|6708.3|4
1626763860000|2021-07-20 06:51:00|6712.1|6709.3|6711.6|6708.8|6712.6|6709.8|6711.6|6708.8|11
1626763870000|2021-07-20 06:51:10|6712.1|6709.3|6713.1|6710.3|6713.6|6710.8|6711.7|6708.9|11
1626763880000|2021-07-20 06:51:20|6713.6|6710.8|6712.6|6709.8|6713.6|6710.8|6712.6|6709.8|28
1626763890000|2021-07-20 06:51:30|6712.1|6709.3|6712.6|6709.8|6712.6|6709.8|6711.6|6708.8|7
1626763900000|2021-07-20 06:51:40|6712.1|6709.3|6711.1|6708.3|6712.1|6709.3|6710.6|6707.8|23
1626763910000|2021-07-20 06:51:50|6711.6|6708.8|6711.1|6708.3|6711.6|6708.8|6711.1|6708.3|0
1626763920000|2021-07-20 06:52:00|6711.6|6708.8|6711.6|6708.8|6711.6|6708.8|6710.7|6707.9|4
1626763930000|2021-07-20 06:52:10|6711.1|6708.3|6710.6|6707.8|6711.6|6708.8|6710.1|6707.3|8
1626763940000|2021-07-20 06:52:20|6711.1|6708.3|6710.6|6707.8|6711.6|6708.8|6710.6|6707.8|16
1626763950000|2021-07-20 06:52:30|6709.7|6706.9|6710.1|6707.3|6710.6|6707.8|6709.6|6706.8|21
1626763960000|2021-07-20 06:52:40|6709.7|6706.9|6709.6|6706.8|6710.6|6707.8|6709.6|6706.8|21
1626763970000|2021-07-20 06:52:50|6709.1|6706.3|6709.6|6706.8|6710.6|6707.8|6709.1|6706.3|47
1626763980000|2021-07-20 06:53:00|6710.1|6707.3|6706.6|6703.8|6710.1|6707.3|6706.6|6703.8|88
1626763990000|2021-07-20 06:53:10|6707.6|6704.8|6707.6|6704.8|6709.1|6706.3|6707.6|6704.8|22
1626764000000|2021-07-20 06:53:20|6708.1|6705.3|6706.6|6703.8|6708.1|6705.3|6706.6|6703.8|28
1626764010000|2021-07-20 06:53:30|6707.1|6704.3|6707.6|6704.8|6708.6|6705.8|6706.6|6703.8|24
1626764020000|2021-07-20 06:53:40|6708.1|6705.3|6707.6|6704.8|6708.6|6705.8|6707.6|6704.8|8
1626764030000|2021-07-20 06:53:50|6708.6|6705.8|6706.6|6703.8|6708.6|6705.8|6706.6|6703.8|12
1626764040000|2021-07-20 06:54:00|6706.1|6703.3|6703.6|6700.8|6706.1|6703.3|6703.6|6700.8|99
1626764050000|2021-07-20 06:54:10|6702.6|6699.8|6704.6|6701.8|6705.1|6702.3|6702.6|6699.8|50
1626764060000|2021-07-20 06:54:20|6705.1|6702.3|6704.6|6701.8|6705.6|6702.8|6704.6|6701.8|13
1626764070000|2021-07-20 06:54:30|6703.7|6700.9|6702.6|6699.8|6703.7|6700.9|6701.6|6698.8|35
1626764080000|2021-07-20 06:54:40|6702.1|6699.3|6700.6|6697.8|6702.6|6699.8|6700.6|6697.8|56
1626764090000|2021-07-20 06:54:50|6701.6|6698.8|6700.6|6697.8|6701.6|6698.8|6699.6|6696.8|41
1626764100000|2021-07-20 06:55:00|6699.6|6696.8|6700.6|6697.8|6700.6|6697.8|6698.6|6695.8|63
1626764110000|2021-07-20 06:55:10|6699.7|6696.9|6700.1|6697.3|6700.6|6697.8|6699.6|6696.8|26
1626764120000|2021-07-20 06:55:20|6700.6|6697.8|6702.1|6699.3|6702.1|6699.3|6700.6|6697.8|20
1626764130000|2021-07-20 06:55:30|6701.6|6698.8|6702.7|6699.9|6703.6|6700.8|6701.6|6698.8|31
1626764140000|2021-07-20 06:55:40|6702.6|6699.8|6702.1|6699.3|6703.6|6700.8|6701.6|6698.8|27
1626764150000|2021-07-20 06:55:50|6701.6|6698.8|6702.1|6699.3|6702.6|6699.8|6701.6|6698.8|10
1626764160000|2021-07-20 06:56:00|6702.6|6699.8|6703.1|6700.3|6703.6|6700.8|6700.7|6697.9|28
1626764170000|2021-07-20 06:56:10|6703.6|6700.8|6702.6|6699.8|6703.6|6700.8|6702.6|6699.8|5
1626764180000|2021-07-20 06:56:20|6701.6|6698.8|6702.6|6699.8|6703.1|6700.3|6701.6|6698.8|29
1626764190000|2021-07-20 06:56:30|6703.1|6700.3|6703.6|6700.8|6703.6|6700.8|6702.6|6699.8|4
1626764200000|2021-07-20 06:56:40|6704.1|6701.3|6705.6|6702.8|6705.6|6702.8|6704.1|6701.3|23
1626764210000|2021-07-20 06:56:50|6706.6|6703.8|6708.1|6705.3|6708.6|6705.8|6706.6|6703.8|64
1626764220000|2021-07-20 06:57:00|6708.6|6705.8|6708.6|6705.8|6708.6|6705.8|6707.6|6704.8|51
1626764230000|2021-07-20 06:57:10|6707.7|6704.9|6708.6|6705.8|6709.6|6706.8|6707.6|6704.8|53
1626764240000|2021-07-20 06:57:20|6707.6|6704.8|6709.6|6706.8|6709.6|6706.8|6707.6|6704.8|13
1626764250000|2021-07-20 06:57:30|6709.1|6706.3|6708.6|6705.8|6709.1|6706.3|6707.6|6704.8|20
1626764260000|2021-07-20 06:57:40|6709.6|6706.8|6708.6|6705.8|6710.6|6707.8|6708.6|6705.8|37
1626764270000|2021-07-20 06:57:50|6709.1|6706.3|6710.6|6707.8|6710.6|6707.8|6708.6|6705.8|30
1626764280000|2021-07-20 06:58:00|6710.1|6707.3|6710.1|6707.3|6710.6|6707.8|6709.6|6706.8|38
1626764290000|2021-07-20 06:58:10|6709.6|6706.8|6710.6|6707.8|6710.6|6707.8|6709.6|6706.8|17
1626764300000|2021-07-20 06:58:20|6711.1|6708.3|6711.6|6708.8|6711.6|6708.8|6710.6|6707.8|17
1626764310000|2021-07-20 06:58:30|6712.1|6709.3|6712.6|6709.8|6712.6|6709.8|6712.1|6709.3|70
1626764320000|2021-07-20 06:58:40|6712.1|6709.3|6712.1|6709.3|6712.6|6709.8|6711.6|6708.8|19
1626764330000|2021-07-20 06:58:50|6712.6|6709.8|6713.6|6710.8|6714.6|6711.8|6711.6|6708.8|61
1626764340000|2021-07-20 06:59:00|6712.6|6709.8|6714.6|6711.8|6714.6|6711.8|6712.6|6709.8|27
1626764350000|2021-07-20 06:59:10|6713.6|6710.8|6715.6|6712.8|6715.6|6712.8|6713.6|6710.8|96
1626764360000|2021-07-20 06:59:20|6716.6|6713.8|6716.6|6713.8|6716.6|6713.8|6716.1|6713.3|121
1626764370000|2021-07-20 06:59:30|6715.6|6712.8|6716.6|6713.8|6716.6|6713.8|6714.6|6711.8|57
1626764380000|2021-07-20 06:59:40|6715.6|6712.8|6715.6|6712.8|6716.6|6713.8|6714.6|6711.8|53
1626764390000|2021-07-20 06:59:50|6714.6|6711.8|6713.6|6710.8|6714.6|6711.8|6712.6|6709.8|40
1626764400000|2021-07-20 07:00:00|6689.3|6686.5|6681.3|6678.5|6689.3|6686.5|6680.8|6678|150
1626764410000|2021-07-20 07:00:10|6681.1|6678.3|6679.6|6676.8|6682.3|6679.5|6679.1|6676.3|53
1626764420000|2021-07-20 07:00:20|6680.3|6677.5|6681.3|6678.5|6683.1|6680.3|6680.3|6677.5|39
1626764430000|2021-07-20 07:00:30|6681.1|6678.3|6672.8|6670|6683.3|6680.5|6672.8|6670|246
1626764440000|2021-07-20 07:00:40|6673.1|6670.3|6677.1|6674.3|6678.1|6675.3|6673.1|6670.3|107
1626764450000|2021-07-20 07:00:50|6677.3|6674.5|6677.3|6674.5|6679.1|6676.3|6677.1|6674.3|55
1626764460000|2021-07-20 07:01:00|6677.8|6675|6682.1|6679.3|6682.3|6679.5|6677.8|6675|87
1626764470000|2021-07-20 07:01:10|6682.3|6679.5|6691.8|6689|6692.8|6690|6682.3|6679.5|123
1626764480000|2021-07-20 07:01:20|6691.3|6688.5|6694.8|6692|6694.8|6692|6690.8|6688|82
1626764490000|2021-07-20 07:01:30|6695.1|6692.3|6692.8|6690|6695.1|6692.3|6692.6|6689.8|34
1626764500000|2021-07-20 07:01:40|6692.6|6689.8|6690.8|6688|6692.8|6690|6689.8|6687|67
1626764510000|2021-07-20 07:01:50|6691.3|6688.5|6689.6|6686.8|6693.8|6691|6689.3|6686.5|70
1626764520000|2021-07-20 07:02:00|6689.8|6687|6687.6|6684.8|6690.6|6687.8|6687.6|6684.8|37
1626764530000|2021-07-20 07:02:10|6687.3|6684.5|6689.8|6687|6690.1|6687.3|6686.8|6684|52
1626764540000|2021-07-20 07:02:20|6689.6|6686.8|6689.8|6687|6690.8|6688|6688.8|6686|23
1626764550000|2021-07-20 07:02:30|6690.1|6687.3|6691.3|6688.5|6691.6|6688.8|6689.6|6686.8|265
1626764560000|2021-07-20 07:02:40|6690.8|6688|6691.6|6688.8|6691.6|6688.8|6690.6|6687.8|44
1626764570000|2021-07-20 07:02:50|6691.3|6688.5|6690.3|6687.5|6691.3|6688.5|6690.3|6687.5|30
1626764580000|2021-07-20 07:03:00|6689.6|6686.8|6688.8|6686|6689.6|6686.8|6687.3|6684.5|29
1626764590000|2021-07-20 07:03:10|6689.1|6686.3|6689.3|6686.5|6689.6|6686.8|6688.3|6685.5|24
1626764600000|2021-07-20 07:03:20|6689.6|6686.8|6691.3|6688.5|6691.6|6688.8|6688.3|6685.5|28
1626764610000|2021-07-20 07:03:30|6690.6|6687.8|6689.8|6687|6691.1|6688.3|6689.3|6686.5|17
1626764620000|2021-07-20 07:03:40|6689.6|6686.8|6692.6|6689.8|6692.8|6690|6688.3|6685.5|58
1626764630000|2021-07-20 07:03:50|6692.3|6689.5|6690.8|6688|6693.1|6690.3|6690.3|6687.5|20
1626764640000|2021-07-20 07:04:00|6690.6|6687.8|6690.1|6687.3|6690.6|6687.8|6689.3|6686.5|13
1626764650000|2021-07-20 07:04:10|6690.3|6687.5|6692.3|6689.5|6692.3|6689.5|6689.3|6686.5|24
1626764660000|2021-07-20 07:04:20|6692.1|6689.3|6690.1|6687.3|6692.1|6689.3|6689.6|6686.8|32
1626764670000|2021-07-20 07:04:30|6689.3|6686.5|6692.1|6689.3|6692.3|6689.5|6689.3|6686.5|24
1626764680000|2021-07-20 07:04:40|6692.3|6689.5|6691.1|6688.3|6692.3|6689.5|6689.6|6686.8|18
1626764690000|2021-07-20 07:04:50|6691.3|6688.5|6691.3|6688.5|6692.3|6689.5|6689.6|6686.8|78
1626764700000|2021-07-20 07:05:00|6691.1|6688.3|6690.3|6687.5|6691.6|6688.8|6689.6|6686.8|43
1626764710000|2021-07-20 07:05:10|6689.8|6687|6689.3|6686.5|6690.3|6687.5|6688.6|6685.8|12
1626764720000|2021-07-20 07:05:20|6689.1|6686.3|6684.3|6681.5|6689.3|6686.5|6684.3|6681.5|27
1626764730000|2021-07-20 07:05:30|6684.8|6682|6683.3|6680.5|6685.1|6682.3|6683.1|6680.3|26
1626764740000|2021-07-20 07:05:40|6683.1|6680.3|6683.3|6680.5|6683.3|6680.5|6682.8|6680|12
1626764750000|2021-07-20 07:05:50|6683.1|6680.3|6681.3|6678.5|6683.1|6680.3|6680.3|6677.5|44
1626764760000|2021-07-20 07:06:00|6680.6|6677.8|6684.1|6681.3|6684.3|6681.5|6680.6|6677.8|40
1626764770000|2021-07-20 07:06:10|6684.3|6681.5|6682.6|6679.8|6684.8|6682|6681.8|6679|41
1626764780000|2021-07-20 07:06:20|6682.3|6679.5|6684.3|6681.5|6685.3|6682.5|6682.3|6679.5|15
1626764790000|2021-07-20 07:06:30|6684.1|6681.3|6686.3|6683.5|6686.3|6683.5|6683.3|6680.5|9
1626764800000|2021-07-20 07:06:40|6687.1|6684.3|6689.3|6686.5|6689.3|6686.5|6686.6|6683.8|32
1626764810000|2021-07-20 07:06:50|6689.1|6686.3|6689.8|6687|6690.3|6687.5|6688.6|6685.8|31
1626764820000|2021-07-20 07:07:00|6689.6|6686.8|6690.3|6687.5|6691.3|6688.5|6688.8|6686|29
1626764830000|2021-07-20 07:07:10|6690.6|6687.8|6690.3|6687.5|6691.3|6688.5|6689.3|6686.5|22
1626764840000|2021-07-20 07:07:20|6690.1|6687.3|6690.8|6688|6691.6|6688.8|6690.1|6687.3|60
1626764850000|2021-07-20 07:07:30|6691.3|6688.5|6692.6|6689.8|6693.3|6690.5|6691.3|6688.5|84
1626764860000|2021-07-20 07:07:40|6692.8|6690|6694.6|6691.8|6694.6|6691.8|6692.8|6690|88
1626764870000|2021-07-20 07:07:50|6694.3|6691.5|6693.3|6690.5|6694.6|6691.8|6692.3|6689.5|33
1626764880000|2021-07-20 07:08:00|6693.1|6690.3|6694.6|6691.8|6696.1|6693.3|6693.1|6690.3|55
1626764890000|2021-07-20 07:08:10|6694.8|6692|6689.6|6686.8|6695.1|6692.3|6689.1|6686.3|72
1626764900000|2021-07-20 07:08:20|6689.3|6686.5|6690.3|6687.5|6690.3|6687.5|6689.3|6686.5|5
1626764910000|2021-07-20 07:08:30|6691.1|6688.3|6693.1|6690.3|6693.3|6690.5|6691.1|6688.3|30
1626764920000|2021-07-20 07:08:40|6692.8|6690|6692.6|6689.8|6693.6|6690.8|6692.1|6689.3|24
1626764930000|2021-07-20 07:08:50|6693.1|6690.3|6693.3|6690.5|6693.3|6690.5|6692.3|6689.5|12
1626764940000|2021-07-20 07:09:00|6693.1|6690.3|6692.3|6689.5|6693.3|6690.5|6691.3|6688.5|19
1626764950000|2021-07-20 07:09:10|6691.6|6688.8|6693.3|6690.5|6693.3|6690.5|6691.3|6688.5|10
1626764960000|2021-07-20 07:09:20|6694.1|6691.3|6694.3|6691.5|6694.3|6691.5|6693.6|6690.8|12
1626764970000|2021-07-20 07:09:30|6693.3|6690.5|6692.6|6689.8|6693.6|6690.8|6692.3|6689.5|30
1626764980000|2021-07-20 07:09:40|6692.3|6689.5|6693.6|6690.8|6694.3|6691.5|6692.3|6689.5|14
1626764990000|2021-07-20 07:09:50|6694|6691.2|6691.3|6688.5|6694.3|6691.5|6690.6|6687.8|24
1626765000000|2021-07-20 07:10:00|6691.8|6689|6692.3|6689.5|6692.3|6689.5|6691.3|6688.5|22
1626765010000|2021-07-20 07:10:10|6692.8|6690|6693.6|6690.8|6694.1|6691.3|6692.8|6690|26
1626765020000|2021-07-20 07:10:20|6693.3|6690.5|6693.3|6690.5|6693.8|6691|6692.3|6689.5|17
1626765030000|2021-07-20 07:10:30|6693.6|6690.8|6695.3|6692.5|6696.1|6693.3|6692.3|6689.5|71
1626765040000|2021-07-20 07:10:40|6695.1|6692.3|6694.6|6691.8|6695.3|6692.5|6694.5|6691.7|12
1626765050000|2021-07-20 07:10:50|6694.3|6691.5|6691.1|6688.3|6694.3|6691.5|6690.1|6687.3|29
1626765060000|2021-07-20 07:11:00|6691.3|6688.5|6696.1|6693.3|6696.1|6693.3|6691.3|6688.5|29
1626765070000|2021-07-20 07:11:10|6695.8|6693|6695.1|6692.3|6696.1|6693.3|6695.1|6692.3|23
1626765080000|2021-07-20 07:11:20|6694.5|6691.7|6693.6|6690.8|6694.5|6691.7|6693.3|6690.5|16
1626765090000|2021-07-20 07:11:30|6693.8|6691|6697.1|6694.3|6697.1|6694.3|6693.8|6691|85
1626765100000|2021-07-20 07:11:40|6696.5|6693.7|6696.1|6693.3|6697.1|6694.3|6695.5|6692.7|16
1626765110000|2021-07-20 07:11:50|6696.8|6694|6695.3|6692.5|6697.1|6694.3|6694.3|6691.5|85
1626765120000|2021-07-20 07:12:00|6695|6692.2|6694.5|6691.7|6695.3|6692.5|6693.5|6690.7|60
1626765130000|2021-07-20 07:12:10|6695|6692.2|6691.5|6688.7|6695.3|6692.5|6688.3|6685.5|102
1626765140000|2021-07-20 07:12:20|6692.8|6690|6690.3|6687.5|6694|6691.2|6689.3|6686.5|69
1626765150000|2021-07-20 07:12:30|6691|6688.2|6692|6689.2|6692.3|6689.5|6690.3|6687.5|48
1626765160000|2021-07-20 07:12:40|6692.3|6689.5|6691|6688.2|6693.3|6690.5|6691|6688.2|90
1626765170000|2021-07-20 07:12:50|6690.5|6687.7|6692.3|6689.5|6692.3|6689.5|6690.3|6687.5|29
1626765180000|2021-07-20 07:13:00|6692|6689.2|6692|6689.2|6692.3|6689.5|6691.3|6688.5|81
1626765190000|2021-07-20 07:13:10|6692.3|6689.5|6691.3|6688.5|6692.3|6689.5|6691.3|6688.5|25
1626765200000|2021-07-20 07:13:20|6691.8|6689|6691.3|6688.5|6692.3|6689.5|6691.3|6688.5|44
1626765210000|2021-07-20 07:13:30|6691.5|6688.7|6691.3|6688.5|6692.3|6689.5|6691.3|6688.5|54
1626765220000|2021-07-20 07:13:40|6691.8|6689|6692.3|6689.5|6692.3|6689.5|6691.8|6689|29
1626765230000|2021-07-20 07:13:50|6692|6689.2|6691|6688.2|6692|6689.2|6690.3|6687.5|31
1626765240000|2021-07-20 07:14:00|6690.8|6688|6692.3|6689.5|6692.3|6689.5|6690.3|6687.5|17
1626765250000|2021-07-20 07:14:10|6693.3|6690.5|6694.3|6691.5|6694.3|6691.5|6693.3|6690.5|21
1626765260000|2021-07-20 07:14:20|6694.5|6691.7|6695.3|6692.5|6696|6693.2|6692.3|6689.5|80
1626765270000|2021-07-20 07:14:30|6695.5|6692.7|6695.3|6692.5|6697|6694.2|6695|6692.2|30
1626765280000|2021-07-20 07:14:40|6695.5|6692.7|6695.3|6692.5|6696.3|6693.5|6694.5|6691.7|31
1626765290000|2021-07-20 07:14:50|6695.5|6692.7|6693.3|6690.5|6696|6693.2|6693.3|6690.5|90
1626765300000|2021-07-20 07:15:00|6693|6690.2|6698|6695.2|6698|6695.2|6693|6690.2|74
1626765310000|2021-07-20 07:15:10|6697.8|6695|6698.3|6695.5|6698.8|6696|6697.5|6694.7|48
1626765320000|2021-07-20 07:15:20|6697.8|6695|6697.5|6694.7|6698.3|6695.5|6697.3|6694.5|40
1626765330000|2021-07-20 07:15:30|6697.3|6694.5|6693.5|6690.7|6699|6696.2|6693.3|6690.5|152
1626765340000|2021-07-20 07:15:40|6693.3|6690.5|6694.3|6691.5|6695.3|6692.5|6692.3|6689.5|54
1626765350000|2021-07-20 07:15:50|6694.5|6691.7|6695.5|6692.7|6695.5|6692.7|6691.5|6688.7|89
1626765360000|2021-07-20 07:16:00|6696.3|6693.5|6695.3|6692.5|6696.3|6693.5|6694.8|6692|27
1626765370000|2021-07-20 07:16:10|6695|6692.2|6694.5|6691.7|6695|6692.2|6693.3|6690.5|20
1626765380000|2021-07-20 07:16:20|6694.3|6691.5|6692|6689.2|6694.3|6691.5|6692|6689.2|22
1626765390000|2021-07-20 07:16:30|6692.3|6689.5|6692.3|6689.5|6693.3|6690.5|6691.5|6688.7|42
1626765400000|2021-07-20 07:16:40|6692.5|6689.7|6691.5|6688.7|6694.3|6691.5|6690.5|6687.7|139
1626765410000|2021-07-20 07:16:50|6692|6689.2|6691|6688.2|6692.3|6689.5|6691|6688.2|16
1626765420000|2021-07-20 07:17:00|6690.8|6688|6690.8|6688|6691.5|6688.7|6689.8|6687|110
1626765430000|2021-07-20 07:17:10|6691.3|6688.5|6689.5|6686.7|6691.8|6689|6689.5|6686.7|67
1626765440000|2021-07-20 07:17:20|6689.3|6686.5|6687.8|6685|6689.3|6686.5|6686.5|6683.7|51
1626765450000|2021-07-20 07:17:30|6687.3|6684.5|6685.8|6683|6687.3|6684.5|6684.8|6682|74
1626765460000|2021-07-20 07:17:40|6686|6683.2|6683.8|6681|6686|6683.2|6683.8|6681|30
1626765470000|2021-07-20 07:17:50|6683.5|6680.7|6681.8|6679|6683.5|6680.7|6681.8|6679|31
1626765480000|2021-07-20 07:18:00|6682.3|6679.5|6684.8|6682|6684.8|6682|6681.8|6679|26
1626765490000|2021-07-20 07:18:10|6684.5|6681.7|6686.5|6683.7|6686.5|6683.7|6684.5|6681.7|23
1626765500000|2021-07-20 07:18:20|6686.3|6683.5|6687.8|6685|6688.8|6686|6685.8|6683|36
1626765510000|2021-07-20 07:18:30|6687|6684.2|6688.5|6685.7|6688.8|6686|6687|6684.2|43
1626765520000|2021-07-20 07:18:40|6688.8|6686|6688.8|6686|6688.8|6686|6686.3|6683.5|63
1626765530000|2021-07-20 07:18:50|6688.5|6685.7|6687.8|6685|6688.8|6686|6687.8|6685|4
1626765540000|2021-07-20 07:19:00|6688.5|6685.7|6688.8|6686|6689|6686.2|6688.5|6685.7|37
1626765550000|2021-07-20 07:19:10|6688.3|6685.5|6688.8|6686|6688.8|6686|6686.8|6684|21
1626765560000|2021-07-20 07:19:20|6688.3|6685.5|6687.8|6685|6688.8|6686|6686.8|6684|23
1626765570000|2021-07-20 07:19:30|6687.5|6684.7|6684.8|6682|6687.8|6685|6683.8|6681|102
1626765580000|2021-07-20 07:19:40|6684.5|6681.7|6683.8|6681|6684.5|6681.7|6683|6680.2|23
1626765590000|2021-07-20 07:19:50|6683.5|6680.7|6683.8|6681|6683.8|6681|6682.8|6680|11
1626765600000|2021-07-20 07:20:00|6684.8|6682|6684.8|6682|6685|6682.2|6683.8|6681|89
1626765610000|2021-07-20 07:20:10|6685|6682.2|6681.8|6679|6685.8|6683|6681.8|6679|79
1626765620000|2021-07-20 07:20:20|6681.3|6678.5|6680.8|6678|6681.8|6679|6680.8|6678|59
1626765630000|2021-07-20 07:20:30|6680.3|6677.5|6682.8|6680|6682.8|6680|6678.5|6675.7|78
1626765640000|2021-07-20 07:20:40|6683|6680.2|6686.8|6684|6687.5|6684.7|6683|6680.2|77
1626765650000|2021-07-20 07:20:50|6687|6684.2|6685.8|6683|6687.5|6684.7|6685.8|6683|24
1626765660000|2021-07-20 07:21:00|6684.8|6682|6684.3|6681.5|6685.8|6683|6683.8|6681|15
1626765670000|2021-07-20 07:21:10|6684.8|6682|6683|6680.2|6684.8|6682|6682.8|6680|14
1626765680000|2021-07-20 07:21:20|6683.5|6680.7|6683.8|6681|6683.8|6681|6682.8|6680|3
1626765690000|2021-07-20 07:21:30|6683.5|6680.7|6684.8|6682|6685.5|6682.7|6683.5|6680.7|60
1626765700000|2021-07-20 07:21:40|6685|6682.2|6686.8|6684|6687.5|6684.7|6685|6682.2|168
1626765710000|2021-07-20 07:21:50|6686.5|6683.7|6687.8|6685|6687.8|6685|6686.5|6683.7|9
1626765720000|2021-07-20 07:22:00|6687.5|6684.7|6687.8|6685|6687.8|6685|6686.8|6684|19
1626765730000|2021-07-20 07:22:10|6688.8|6686|6688.8|6686|6688.8|6686|6687.8|6685|24
1626765740000|2021-07-20 07:22:20|6689.5|6686.7|6689.8|6687|6689.8|6687|6688.8|6686|135
1626765750000|2021-07-20 07:22:30|6690.3|6687.5|6689.5|6686.7|6690.5|6687.7|6689.5|6686.7|66
1626765760000|2021-07-20 07:22:40|6689.8|6687|6690|6687.2|6690.5|6687.7|6689.5|6686.7|70
1626765770000|2021-07-20 07:22:50|6690.3|6687.5|6689.5|6686.7|6690.5|6687.7|6688.8|6686|24
1626765780000|2021-07-20 07:23:00|6689.3|6686.5|6688.8|6686|6689.5|6686.7|6688.8|6686|27
1626765790000|2021-07-20 07:23:10|6689.3|6686.5|6689.5|6686.7|6689.5|6686.7|6687.5|6684.7|21
1626765800000|2021-07-20 07:23:20|6689.8|6687|6689.5|6686.7|6689.8|6687|6689.5|6686.7|7
1626765810000|2021-07-20 07:23:30|6689.3|6686.5|6688.8|6686|6689.3|6686.5|6687.5|6684.7|21
1626765820000|2021-07-20 07:23:40|6689.5|6686.7|6689.8|6687|6689.8|6687|6688.8|6686|11
1626765830000|2021-07-20 07:23:50|6689.5|6686.7|6686.8|6684|6689.8|6687|6686.8|6684|46
1626765840000|2021-07-20 07:24:00|6686.3|6683.5|6686.5|6683.7|6687.3|6684.5|6685.8|6683|35
1626765850000|2021-07-20 07:24:10|6686.8|6684|6684.8|6682|6687|6684.2|6684|6681.2|37
1626765860000|2021-07-20 07:24:20|6685|6682.2|6686.8|6684|6686.8|6684|6684.8|6682|14
1626765870000|2021-07-20 07:24:30|6686.5|6683.7|6686.8|6684|6687|6684.2|6686.5|6683.7|8
1626765880000|2021-07-20 07:24:40|6687|6684.2|6688.8|6686|6689.8|6687|6687|6684.2|221
1626765890000|2021-07-20 07:24:50|6688.5|6685.7|6687.8|6685|6688.5|6685.7|6687|6684.2|7
1626765900000|2021-07-20 07:25:00|6687.3|6684.5|6688.8|6686|6688.8|6686|6685.8|6683|30
1626765910000|2021-07-20 07:25:10|6689|6686.2|6689|6686.2|6689.8|6687|6688.8|6686|16
1626765920000|2021-07-20 07:25:20|6688.8|6686|6687.8|6685|6688.8|6686|6687.5|6684.7|9
1626765930000|2021-07-20 07:25:30|6689.5|6686.7|6687.8|6685|6689.5|6686.7|6687.8|6685|19
1626765940000|2021-07-20 07:25:40|6687|6684.2|6686.8|6684|6687.3|6684.5|6686.3|6683.5|13
1626765950000|2021-07-20 07:25:50|6686.3|6683.5|6685|6682.2|6686.3|6683.5|6684.8|6682|27
1626765960000|2021-07-20 07:26:00|6685.5|6682.7|6685.8|6683|6686.3|6683.5|6684.8|6682|15
1626765970000|2021-07-20 07:26:10|6686|6683.2|6686.8|6684|6688.8|6686|6686|6683.2|33
1626765980000|2021-07-20 07:26:20|6686.5|6683.7|6684.8|6682|6686.5|6683.7|6684.8|6682|6
1626765990000|2021-07-20 07:26:30|6685|6682.2|6683.8|6681|6685|6682.2|6682.8|6680|20
1626766000000|2021-07-20 07:26:40|6683.5|6680.7|6684.8|6682|6684.8|6682|6683|6680.2|22
1626766010000|2021-07-20 07:26:50|6683.8|6681|6683.3|6680.5|6684.8|6682|6683|6680.2|23
1626766020000|2021-07-20 07:27:00|6683.8|6681|6679.8|6677|6683.8|6681|6679.8|6677|50
1626766030000|2021-07-20 07:27:10|6680.3|6677.5|6678.8|6676|6680.5|6677.7|6677.8|6675|80
1626766040000|2021-07-20 07:27:20|6678.3|6675.5|6674.5|6671.7|6678.3|6675.5|6673|6670.2|212
1626766050000|2021-07-20 07:27:30|6674.3|6671.5|6673.8|6671|6675.8|6673|6671.8|6669|114
1626766060000|2021-07-20 07:27:40|6674|6671.2|6676.8|6674|6677.8|6675|6673.8|6671|92
1626766070000|2021-07-20 07:27:50|6676.5|6673.7|6675.8|6673|6676.8|6674|6675.8|6673|38
1626766080000|2021-07-20 07:28:00|6676.3|6673.5|6676.8|6674|6677.8|6675|6676|6673.2|40
1626766090000|2021-07-20 07:28:10|6677.3|6674.5|6678|6675.2|6679.8|6677|6677.3|6674.5|31
1626766100000|2021-07-20 07:28:20|6677.8|6675|6680.5|6677.7|6680.8|6678|6677.8|6675|21
1626766110000|2021-07-20 07:28:30|6680.8|6678|6681.5|6678.7|6681.8|6679|6679.8|6677|17
1626766120000|2021-07-20 07:28:40|6681|6678.2|6683.8|6681|6683.8|6681|6681|6678.2|27
1626766130000|2021-07-20 07:28:50|6684.5|6681.7|6683.5|6680.7|6684.8|6682|6683.5|6680.7|81
1626766140000|2021-07-20 07:29:00|6683.8|6681|6684.8|6682|6685.8|6683|6683|6680.2|14
1626766150000|2021-07-20 07:29:10|6685.3|6682.5|6686.8|6684|6686.8|6684|6684.8|6682|20
1626766160000|2021-07-20 07:29:20|||||||||6
1626766170000|2021-07-20 07:29:30|6687|6684.2|6686.8|6684|6687.8|6685|6686|6683.2|62
1626766180000|2021-07-20 07:29:40|6686.5|6683.7|6686.8|6684|6686.8|6684|6686.5|6683.7|9
1626766190000|2021-07-20 07:29:50|6687|6684.2|6687.8|6685|6687.8|6685|6686.8|6684|17
1626766200000|2021-07-20 07:30:00|6687.5|6684.7|6688.8|6686|6688.8|6686|6686.8|6684|74
1626766210000|2021-07-20 07:30:10|6688.3|6685.5|6688.8|6686|6689.5|6686.7|6687.8|6685|48
1626766220000|2021-07-20 07:30:20|6689.3|6686.5|6688.8|6686|6689.5|6686.7|6686.8|6684|30
1626766230000|2021-07-20 07:30:30|6689.5|6686.7|6687.8|6685|6689.5|6686.7|6687.8|6685|10
1626766240000|2021-07-20 07:30:40|6687|6684.2|6686.8|6684|6687|6684.2|6685.8|6683|47
1626766250000|2021-07-20 07:30:50|6687|6684.2|6685.8|6683|6687.5|6684.7|6684.8|6682|42
1626766260000|2021-07-20 07:31:00|6686.3|6683.5|6684.8|6682|6686.5|6683.7|6684.8|6682|21
1626766270000|2021-07-20 07:31:10|6684.5|6681.7|6684.8|6682|6686.3|6683.5|6684.5|6681.7|54
1626766280000|2021-07-20 07:31:20|6685.3|6682.5|6685.3|6682.5|6685.8|6683|6684.8|6682|13
1626766290000|2021-07-20 07:31:30|6685|6682.2|6683.5|6680.7|6685.5|6682.7|6682.3|6679.5|42
1626766300000|2021-07-20 07:31:40|6683.8|6681|6684.8|6682|6684.8|6682|6682.8|6680|11
1626766310000|2021-07-20 07:31:50|6684.3|6681.5|6681.5|6678.7|6684.3|6681.5|6681|6678.2|21
1626766320000|2021-07-20 07:32:00|6681|6678.2|6684.8|6682|6684.8|6682|6681|6678.2|28
1626766330000|2021-07-20 07:32:10|6685.3|6682.5|6687.8|6685|6689.8|6687|6685.3|6682.5|70
1626766340000|2021-07-20 07:32:20|6688|6685.2|6690|6687.2|6690.5|6687.7|6688|6685.2|68
1626766350000|2021-07-20 07:32:30|6689.8|6687|6690.5|6687.7|6690.5|6687.7|6688.8|6686|17
1626766360000|2021-07-20 07:32:40|6690.8|6688|6690.8|6688|6691.5|6688.7|6690.8|6688|22
1626766370000|2021-07-20 07:32:50|6691|6688.2|6691.5|6688.7|6691.5|6688.7|6690.8|6688|22
1626766380000|2021-07-20 07:33:00|6691.3|6688.5|6690.8|6688|6691.8|6689|6690.8|6688|49
1626766390000|2021-07-20 07:33:10|6691|6688.2|6689.5|6686.7|6691.5|6688.7|6688.8|6686|11
1626766400000|2021-07-20 07:33:20|6689|6686.2|6689|6686.2|6689.5|6686.7|6688.8|6686|11
1626766410000|2021-07-20 07:33:30|6689.3|6686.5|6688.5|6685.7|6689.5|6686.7|6687.5|6684.7|12
1626766420000|2021-07-20 07:33:40|6688.3|6685.5|6688.5|6685.7|6688.5|6685.7|6687.8|6685|4
1626766430000|2021-07-20 07:33:50|6688.3|6685.5|6686.5|6683.7|6688.5|6685.7|6686.5|6683.7|12
1626766440000|2021-07-20 07:34:00|6686|6683.2|6684.8|6682|6686|6683.2|6684|6681.2|13
1626766450000|2021-07-20 07:34:10|6685|6682.2|6685.8|6683|6685.8|6683|6684.8|6682|12
1626766460000|2021-07-20 07:34:20|6685|6682.2|6684.8|6682|6685.8|6683|6684.5|6681.7|6
1626766470000|2021-07-20 07:34:30|6684|6681.2|6683.8|6681|6684|6681.2|6683.5|6680.7|2
1626766480000|2021-07-20 07:34:40|6683.5|6680.7|6682.8|6680|6683.5|6680.7|6682|6679.2|47
1626766490000|2021-07-20 07:34:50|6683|6680.2|6686.5|6683.7|6687.5|6684.7|6683|6680.2|93
1626766500000|2021-07-20 07:35:00|6686.3|6683.5|6688.5|6685.7|6688.5|6685.7|6685.8|6683|37
1626766510000|2021-07-20 07:35:10|6689|6686.2|6689.5|6686.7|6689.5|6686.7|6688.5|6685.7|18
1626766520000|2021-07-20 07:35:20|6689.8|6687|6688.5|6685.7|6689.8|6687|6687.5|6684.7|24
1626766530000|2021-07-20 07:35:30|6688.8|6686|6687.8|6685|6688.8|6686|6686.8|6684|5
1626766540000|2021-07-20 07:35:40|6688.3|6685.5|6688.8|6686|6689.5|6686.7|6688.3|6685.5|14
1626766550000|2021-07-20 07:35:50|6688.5|6685.7|6688.8|6686|6689.5|6686.7|6687.8|6685|19
1626766560000|2021-07-20 07:36:00|6689|6686.2|6690.5|6687.7|6690.5|6687.7|6688.5|6685.7|125
1626766570000|2021-07-20 07:36:10|6690.3|6687.5|6690.5|6687.7|6690.5|6687.7|6688.8|6686|47
1626766580000|2021-07-20 07:36:20|6690|6687.2|6689.5|6686.7|6690.5|6687.7|6689.5|6686.7|4
1626766590000|2021-07-20 07:36:30|6689.8|6687|6689.8|6687|6689.8|6687|6689.5|6686.7|5
1626766600000|2021-07-20 07:36:40|6689|6686.2|6688.8|6686|6689|6686.2|6688.5|6685.7|22
1626766610000|2021-07-20 07:36:50|6689.8|6687|6690.8|6688|6691.8|6689|6689.8|6687|31
1626766620000|2021-07-20 07:37:00|6690|6687.2|6688.8|6686|6690.5|6687.7|6687.8|6685|32
1626766630000|2021-07-20 07:37:10|6689|6686.2|6687.8|6685|6689.8|6687|6687.8|6685|17
1626766640000|2021-07-20 07:37:20|6688|6685.2|6690.8|6688|6690.8|6688|6687.8|6685|21
1626766650000|2021-07-20 07:37:30|6691|6688.2|6691.8|6689|6691.8|6689|6690.8|6688|7
1626766660000|2021-07-20 07:37:40|6691.5|6688.7|6692.5|6689.7|6692.5|6689.7|6690.8|6688|262
1626766670000|2021-07-20 07:37:50|6692.3|6689.5|6692.8|6690|6694|6691.2|6691.8|6689|66
1626766680000|2021-07-20 07:38:00|6693|6690.2|6693.8|6691|6693.8|6691|6692.8|6690|7
1626766690000|2021-07-20 07:38:10|6694|6691.2|6693|6690.2|6694.5|6691.7|6692.5|6689.7|50
1626766700000|2021-07-20 07:38:20|6693.5|6690.7|6693|6690.2|6693.8|6691|6692.8|6690|14
1626766710000|2021-07-20 07:38:30|6692.8|6690|6694|6691.2|6694.5|6691.7|6692.8|6690|19
1626766720000|2021-07-20 07:38:40|6693.8|6691|6694.5|6691.7|6694.5|6691.7|6692.8|6690|11
1626766730000|2021-07-20 07:38:50|6694.3|6691.5|6694.5|6691.7|6695.5|6692.7|6693.8|6691|72
1626766740000|2021-07-20 07:39:00|6695.5|6692.7|6694|6691.2|6695.5|6692.7|6693.3|6690.5|172
1626766750000|2021-07-20 07:39:10|6694.5|6691.7|6694|6691.2|6695.5|6692.7|6693.8|6691|163
1626766760000|2021-07-20 07:39:20|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6693.8|6691|3
1626766770000|2021-07-20 07:39:30|6694.8|6692|6692.8|6690|6694.8|6692|6692.5|6689.7|37
1626766780000|2021-07-20 07:39:40|6692.5|6689.7|6693.5|6690.7|6693.8|6691|6691.5|6688.7|28
1626766790000|2021-07-20 07:39:50|6693|6690.2|6692|6689.2|6693|6690.2|6691.5|6688.7|24
1626766800000|2021-07-20 07:40:00|6692.3|6689.5|6693.5|6690.7|6693.8|6691|6691.8|6689|6
1626766810000|2021-07-20 07:40:10|6693.3|6690.5|6693.5|6690.7|6694.5|6691.7|6692.5|6689.7|85
1626766820000|2021-07-20 07:40:20|6692.8|6690|6688.8|6686|6692.8|6690|6687|6684.2|190
1626766830000|2021-07-20 07:40:30|6689.8|6687|6689.5|6686.7|6690.3|6687.5|6688.8|6686|16
1626766840000|2021-07-20 07:40:40|6689.8|6687|6685.5|6682.7|6689.8|6687|6684.8|6682|24
1626766850000|2021-07-20 07:40:50|6685.3|6682.5|6684.5|6681.7|6685.5|6682.7|6684.5|6681.7|11
1626766860000|2021-07-20 07:41:00|6684.3|6681.5|6683.5|6680.7|6684.5|6681.7|6683.5|6680.7|10
1626766870000|2021-07-20 07:41:10|6683.8|6681|6683.8|6681|6683.8|6681|6681.8|6679|46
1626766880000|2021-07-20 07:41:20|6683.5|6680.7|6682.5|6679.7|6684.5|6681.7|6682|6679.2|51
1626766890000|2021-07-20 07:41:30|6682.8|6680|6686.5|6683.7|6686.5|6683.7|6682.8|6680|37
1626766900000|2021-07-20 07:41:40|6686.3|6683.5|6687.3|6684.5|6687.5|6684.7|6685.8|6683|97
1626766910000|2021-07-20 07:41:50|6686.8|6684|6686.3|6683.5|6687.3|6684.5|6685.5|6682.7|24
1626766920000|2021-07-20 07:42:00|6686.5|6683.7|6687.3|6684.5|6688.3|6685.5|6685.3|6682.5|66
1626766930000|2021-07-20 07:42:10|6687.5|6684.7|6684|6681.2|6688.3|6685.5|6683.8|6681|39
1626766940000|2021-07-20 07:42:20|6683.8|6681|6682.5|6679.7|6684.3|6681.5|6682.3|6679.5|60
1626766950000|2021-07-20 07:42:30|6682.3|6679.5|6683|6680.2|6683.3|6680.5|6682|6679.2|8
1626766960000|2021-07-20 07:42:40|6682.8|6680|6681.3|6678.5|6683|6680.2|6681.3|6678.5|8
1626766970000|2021-07-20 07:42:50|6681.5|6678.7|6683.3|6680.5|6684.3|6681.5|6681.5|6678.7|17
1626766980000|2021-07-20 07:43:00|6683|6680.2|6685.3|6682.5|6685.3|6682.5|6683|6680.2|8
1626766990000|2021-07-20 07:43:10|6685.5|6682.7|6687.3|6684.5|6688|6685.2|6685.5|6682.7|25
1626767000000|2021-07-20 07:43:20|6687.8|6685|6687.3|6684.5|6689.3|6686.5|6687|6684.2|28
1626767010000|2021-07-20 07:43:30|6686.3|6683.5|6687.5|6684.7|6687.5|6684.7|6685.8|6683|38
1626767020000|2021-07-20 07:43:40|6688|6685.2|6688.5|6685.7|6688.5|6685.7|6687.8|6685|5
1626767030000|2021-07-20 07:43:50|6688.3|6685.5|6689.5|6686.7|6689.5|6686.7|6687.8|6685|13
1626767040000|2021-07-20 07:44:00|6689.3|6686.5|6689|6686.2|6690.3|6687.5|6688.3|6685.5|17
1626767050000|2021-07-20 07:44:10|6689.3|6686.5|6690|6687.2|6690.3|6687.5|6689.3|6686.5|11
1626767060000|2021-07-20 07:44:20|6690.3|6687.5|6690.3|6687.5|6690.8|6688|6689.3|6686.5|31
1626767070000|2021-07-20 07:44:30|6690.8|6688|6694.3|6691.5|6694.3|6691.5|6690.8|6688|25
1626767080000|2021-07-20 07:44:40|6694|6691.2|6694|6691.2|6694.5|6691.7|6693.3|6690.5|31
1626767090000|2021-07-20 07:44:50|6694.3|6691.5|6695.3|6692.5|6695.8|6693|6693.8|6691|25
1626767100000|2021-07-20 07:45:00|6719.5|6716.7|6721.5|6718.7|6721.5|6718.7|6719.5|6716.7|69
1626767110000|2021-07-20 07:45:10|6721|6718.2|6718.5|6715.7|6721|6718.2|6717.5|6714.7|27
1626767120000|2021-07-20 07:45:20|6718.1|6715.3|6716.1|6713.3|6718.1|6715.3|6716.1|6713.3|6
1626767130000|2021-07-20 07:45:30|6715.5|6712.7|6716.5|6713.7|6716.5|6713.7|6715.5|6712.7|4
1626767140000|2021-07-20 07:45:40|6716.6|6713.8|6716.6|6713.8|6717.5|6714.7|6716.5|6713.7|11
1626767150000|2021-07-20 07:45:50|6716.5|6713.7|6716.5|6713.7|6717.5|6714.7|6715.5|6712.7|82
1626767160000|2021-07-20 07:46:00|6715.6|6712.8|6717.5|6714.7|6717.6|6714.8|6715.6|6712.8|22
1626767170000|2021-07-20 07:46:10|6717.6|6714.8|6719.5|6716.7|6720.5|6717.7|6717.6|6714.8|48
1626767180000|2021-07-20 07:46:20|6719.6|6716.8|6721.6|6718.8|6722.6|6719.8|6719.6|6716.8|140
1626767190000|2021-07-20 07:46:30|6722.1|6719.3|6723.5|6720.7|6723.5|6720.7|6722.1|6719.3|32
1626767200000|2021-07-20 07:46:40|||||||||14
1626767210000|2021-07-20 07:46:50|6722.6|6719.8|6723.6|6720.8|6723.6|6720.8|6721.6|6718.8|38
1626767220000|2021-07-20 07:47:00|||||||||34
1626767230000|2021-07-20 07:47:10|6724|6721.2|6727.5|6724.7|6728.5|6725.7|6724|6721.2|148
1626767240000|2021-07-20 07:47:20|6727|6724.2|6726.5|6723.7|6727.1|6724.3|6725.6|6722.8|64
1626767250000|2021-07-20 07:47:30|6727|6724.2|6725.6|6722.8|6727.5|6724.7|6725.6|6722.8|40
1626767260000|2021-07-20 07:47:40|6726.6|6723.8|6723.6|6720.8|6726.6|6723.8|6723.6|6720.8|34
1626767270000|2021-07-20 07:47:50|6723.5|6720.7|6721.1|6718.3|6723.5|6720.7|6721.1|6718.3|37
1626767280000|2021-07-20 07:48:00|6720.6|6717.8|6720.6|6717.8|6722.6|6719.8|6720.6|6717.8|46
1626767290000|2021-07-20 07:48:10|6721.6|6718.8|6720.6|6717.8|6722.1|6719.3|6719.6|6716.8|31
1626767300000|2021-07-20 07:48:20|6719.6|6716.8|6718.6|6715.8|6719.6|6716.8|6717.6|6714.8|13
1626767310000|2021-07-20 07:48:30|6718.1|6715.3|6717.1|6714.3|6718.6|6715.8|6715.6|6712.8|39
1626767320000|2021-07-20 07:48:40|6716.6|6713.8|6715.6|6712.8|6716.6|6713.8|6714.1|6711.3|25
1626767330000|2021-07-20 07:48:50|6715.1|6712.3|6715.1|6712.3|6715.6|6712.8|6714.6|6711.8|19
1626767340000|2021-07-20 07:49:00|6714.6|6711.8|6716.6|6713.8|6717.6|6714.8|6714.6|6711.8|40
1626767350000|2021-07-20 07:49:10|6717.5|6714.7|6715.1|6712.3|6717.6|6714.8|6715.1|6712.3|26
1626767360000|2021-07-20 07:49:20|6715.6|6712.8|6716.6|6713.8|6717.6|6714.8|6715.6|6712.8|16
1626767370000|2021-07-20 07:49:30|6716.1|6713.3|6716.6|6713.8|6716.6|6713.8|6715.6|6712.8|2
1626767380000|2021-07-20 07:49:40|6715.6|6712.8|6717.1|6714.3|6717.1|6714.3|6715.6|6712.8|32
1626767390000|2021-07-20 07:49:50|6717.6|6714.8|6717.6|6714.8|6718.6|6715.8|6717.6|6714.8|21
1626767400000|2021-07-20 07:50:00|6716.6|6713.8|6714.6|6711.8|6716.6|6713.8|6713.6|6710.8|22
1626767410000|2021-07-20 07:50:10|6714.1|6711.3|6716.6|6713.8|6716.6|6713.8|6714.1|6711.3|7
1626767420000|2021-07-20 07:50:20|6718.5|6715.7|6717.6|6714.8|6718.6|6715.8|6717.6|6714.8|60
1626767430000|2021-07-20 07:50:30|6716.6|6713.8|6715.6|6712.8|6717.6|6714.8|6715.1|6712.3|35
1626767440000|2021-07-20 07:50:40|6714.6|6711.8|6716.1|6713.3|6716.6|6713.8|6714.6|6711.8|20
1626767450000|2021-07-20 07:50:50|6716.5|6713.7|6714.6|6711.8|6716.6|6713.8|6714.6|6711.8|23
1626767460000|2021-07-20 07:51:00|6714.1|6711.3|6717.6|6714.8|6717.6|6714.8|6713.6|6710.8|67
1626767470000|2021-07-20 07:51:10|6718.5|6715.7|6718.6|6715.8|6718.6|6715.8|6717.6|6714.8|6
1626767480000|2021-07-20 07:51:20|6718.1|6715.3|6720.6|6717.8|6720.6|6717.8|6718.1|6715.3|30
1626767490000|2021-07-20 07:51:30|6719.6|6716.8|6720.1|6717.3|6720.6|6717.8|6719.6|6716.8|14
1626767500000|2021-07-20 07:51:40|6720.5|6717.7|6720.6|6717.8|6720.6|6717.8|6718.6|6715.8|18
1626767510000|2021-07-20 07:51:50|6720.1|6717.3|6719.6|6716.8|6720.6|6717.8|6719.6|6716.8|10
1626767520000|2021-07-20 07:52:00|6720.1|6717.3|6718.6|6715.8|6720.1|6717.3|6718.6|6715.8|13
1626767530000|2021-07-20 07:52:10|6719.6|6716.8|6719.6|6716.8|6719.6|6716.8|6718.6|6715.8|29
1626767540000|2021-07-20 07:52:20|6720.1|6717.3|6719.6|6716.8|6720.6|6717.8|6718.6|6715.8|29
1626767550000|2021-07-20 07:52:30|6718.6|6715.8|6720.6|6717.8|6720.6|6717.8|6718.6|6715.8|55
1626767560000|2021-07-20 07:52:40|6719.6|6716.8|6720.6|6717.8|6720.6|6717.8|6719.6|6716.8|14
1626767570000|2021-07-20 07:52:50|6719.6|6716.8|6716.6|6713.8|6719.6|6716.8|6716.6|6713.8|26
1626767580000|2021-07-20 07:53:00|6717.1|6714.3|6719.1|6716.3|6719.6|6716.8|6716.6|6713.8|17
1626767590000|2021-07-20 07:53:10|6718.6|6715.8|6720.6|6717.8|6720.6|6717.8|6718.6|6715.8|12
1626767600000|2021-07-20 07:53:20|6721.6|6718.8|6722.1|6719.3|6722.6|6719.8|6721.1|6718.3|44
1626767610000|2021-07-20 07:53:30|6721.6|6718.8|6721.6|6718.8|6722.6|6719.8|6721.6|6718.8|28
1626767620000|2021-07-20 07:53:40|6722.1|6719.3|6720.1|6717.3|6722.6|6719.8|6719.6|6716.8|91
1626767630000|2021-07-20 07:53:50|6719.6|6716.8|6719.6|6716.8|6719.6|6716.8|6718.1|6715.3|16
1626767640000|2021-07-20 07:54:00|6720.1|6717.3|6718.6|6715.8|6720.1|6717.3|6718.6|6715.8|10
1626767650000|2021-07-20 07:54:10|6717.6|6714.8|6718.6|6715.8|6718.6|6715.8|6717.6|6714.8|6
1626767660000|2021-07-20 07:54:20|6718.1|6715.3|6716.6|6713.8|6718.6|6715.8|6714.6|6711.8|74
1626767670000|2021-07-20 07:54:30|6716.1|6713.3|6715.6|6712.8|6717.6|6714.8|6715.6|6712.8|15
1626767680000|2021-07-20 07:54:40|6714.6|6711.8|6715.1|6712.3|6715.6|6712.8|6714.6|6711.8|30
1626767690000|2021-07-20 07:54:50|6714.6|6711.8|6707.6|6704.8|6714.6|6711.8|6707.6|6704.8|181
1626767700000|2021-07-20 07:55:00|6706.6|6703.8|6708.6|6705.8|6710.6|6707.8|6705.6|6702.8|73
1626767710000|2021-07-20 07:55:10|6709.1|6706.3|6709.6|6706.8|6710.1|6707.3|6708.6|6705.8|34
1626767720000|2021-07-20 07:55:20|6710.1|6707.3|6706.6|6703.8|6711.1|6708.3|6706.6|6703.8|80
1626767730000|2021-07-20 07:55:30|6705.6|6702.8|6705.6|6702.8|6706.6|6703.8|6705.6|6702.8|31
1626767740000|2021-07-20 07:55:40|6706.1|6703.3|6704.6|6701.8|6707.6|6704.8|6703.6|6700.8|61
1626767750000|2021-07-20 07:55:50|6705.1|6702.3|6703.6|6700.8|6705.6|6702.8|6703.6|6700.8|41
1626767760000|2021-07-20 07:56:00|6703.1|6700.3|6701.6|6698.8|6703.1|6700.3|6699.6|6696.8|112
1626767770000|2021-07-20 07:56:10|6700.6|6697.8|6701.6|6698.8|6702.6|6699.8|6696.6|6693.8|117
1626767780000|2021-07-20 07:56:20|6701.1|6698.3|6699.6|6696.8|6701.1|6698.3|6698.1|6695.3|96
1626767790000|2021-07-20 07:56:30|6700.1|6697.3|6702.1|6699.3|6702.6|6699.8|6699.6|6696.8|53
1626767800000|2021-07-20 07:56:40|6701.6|6698.8|6699.6|6696.8|6701.6|6698.8|6699.6|6696.8|74
1626767810000|2021-07-20 07:56:50|6698.6|6695.8|6691.6|6688.8|6698.6|6695.8|6685.6|6682.8|432
1626767820000|2021-07-20 07:57:00|6691.1|6688.3|6690.6|6687.8|6691.6|6688.8|6688.6|6685.8|104
1626767830000|2021-07-20 07:57:10|6690.1|6687.3|6691.6|6688.8|6695.6|6692.8|6689.6|6686.8|160
1626767840000|2021-07-20 07:57:20|6692.6|6689.8|6694.6|6691.8|6694.6|6691.8|6691.1|6688.3|57
1626767850000|2021-07-20 07:57:30|6693.6|6690.8|6693.1|6690.3|6694.6|6691.8|6692.6|6689.8|71
1626767860000|2021-07-20 07:57:40|6692.6|6689.8|6695.6|6692.8|6695.6|6692.8|6692.1|6689.3|61
1626767870000|2021-07-20 07:57:50|6695.1|6692.3|6693.6|6690.8|6695.6|6692.8|6693.6|6690.8|31
1626767880000|2021-07-20 07:58:00|6694.6|6691.8|6698.6|6695.8|6699.1|6696.3|6692.6|6689.8|208
1626767890000|2021-07-20 07:58:10|6698.5|6695.7|6699.6|6696.8|6700.6|6697.8|6696.6|6693.8|118
1626767900000|2021-07-20 07:58:20|6700.5|6697.7|6707.6|6704.8|6711.5|6708.7|6700.5|6697.7|318
1626767910000|2021-07-20 07:58:30|6707.5|6704.7|6708.6|6705.8|6708.6|6705.8|6705.6|6702.8|83
1626767920000|2021-07-20 07:58:40|6709|6706.2|6716.5|6713.7|6717.5|6714.7|6708.6|6705.8|218
1626767930000|2021-07-20 07:58:50|6716.1|6713.3|6714.6|6711.8|6720|6717.2|6714.5|6711.7|154
1626767940000|2021-07-20 07:59:00|6714.5|6711.7|6718.6|6715.8|6719.1|6716.3|6712.6|6709.8|268
1626767950000|2021-07-20 07:59:10|6718.1|6715.3|6718.6|6715.8|6719.6|6716.8|6717.6|6714.8|60
1626767960000|2021-07-20 07:59:20|6717.6|6714.8|6713.6|6710.8|6717.6|6714.8|6713.6|6710.8|86
1626767970000|2021-07-20 07:59:30|6713.1|6710.3|6712.6|6709.8|6713.6|6710.8|6710.6|6707.8|79
1626767980000|2021-07-20 07:59:40|6712.1|6709.3|6714.6|6711.8|6715.6|6712.8|6711.6|6708.8|49
1626767990000|2021-07-20 07:59:50|6713.6|6710.8|6710.6|6707.8|6714.1|6711.3|6709.6|6706.8|75
1626768000000|2021-07-20 08:00:00|6709.6|6706.8|6713.6|6710.8|6713.6|6710.8|6709.6|6706.8|85
1626768010000|2021-07-20 08:00:10|6714.5|6711.7|6713.6|6710.8|6717.6|6714.8|6713.6|6710.8|72
1626768020000|2021-07-20 08:00:20|6713.1|6710.3|6709.6|6706.8|6713.6|6710.8|6708.7|6705.9|83
1626768030000|2021-07-20 08:00:30|6708.6|6705.8|6709.6|6706.8|6710.6|6707.8|6708.6|6705.8|36
1626768040000|2021-07-20 08:00:40|6710.1|6707.3|6701.6|6698.8|6710.1|6707.3|6694.7|6691.9|330
1626768050000|2021-07-20 08:00:50|6700.6|6697.8|6702.6|6699.8|6703.6|6700.8|6697.6|6694.8|119
1626768060000|2021-07-20 08:01:00|6703.6|6700.8|6706.6|6703.8|6708.5|6705.7|6702.6|6699.8|136
1626768070000|2021-07-20 08:01:10|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6704.6|6701.8|51
1626768080000|2021-07-20 08:01:20|6706.1|6703.3|6706.6|6703.8|6707.1|6704.3|6705.1|6702.3|62
1626768090000|2021-07-20 08:01:30|6707.6|6704.8|6708.6|6705.8|6708.6|6705.8|6706.6|6703.8|30
1626768100000|2021-07-20 08:01:40|6708.1|6705.3|6709.6|6706.8|6709.6|6706.8|6707.6|6704.8|25
1626768110000|2021-07-20 08:01:50|6710.5|6707.7|6711.6|6708.8|6712.5|6709.7|6709.6|6706.8|49
1626768120000|2021-07-20 08:02:00|6710.6|6707.8|6707.6|6704.8|6711.1|6708.3|6707.6|6704.8|36
1626768130000|2021-07-20 08:02:10|6708.1|6705.3|6710.6|6707.8|6714.6|6711.8|6707.6|6704.8|123
1626768140000|2021-07-20 08:02:20|6711.6|6708.8|6718.6|6715.8|6718.6|6715.8|6710.6|6707.8|126
1626768150000|2021-07-20 08:02:30|6719.6|6716.8|6717.6|6714.8|6720.6|6717.8|6716.6|6713.8|92
1626768160000|2021-07-20 08:02:40|6718.6|6715.8|6722.6|6719.8|6723.6|6720.8|6718.6|6715.8|147
1626768170000|2021-07-20 08:02:50|6722.1|6719.3|6720.1|6717.3|6723.5|6720.7|6719.6|6716.8|60
1626768180000|2021-07-20 08:03:00|6720.6|6717.8|6715.6|6712.8|6720.6|6717.8|6713.6|6710.8|49
1626768190000|2021-07-20 08:03:10|6716.6|6713.8|6715.1|6712.3|6717.1|6714.3|6714.6|6711.8|26
1626768200000|2021-07-20 08:03:20|6715.6|6712.8|6715.6|6712.8|6718.6|6715.8|6714.6|6711.8|46
1626768210000|2021-07-20 08:03:30|6716.6|6713.8|6718.1|6715.3|6718.6|6715.8|6715.6|6712.8|26
1626768220000|2021-07-20 08:03:40|6717.6|6714.8|6715.6|6712.8|6717.6|6714.8|6715.6|6712.8|20
1626768230000|2021-07-20 08:03:50|6716.6|6713.8|6717.6|6714.8|6717.6|6714.8|6715.6|6712.8|17
1626768240000|2021-07-20 08:04:00|6718.6|6715.8|6718.1|6715.3|6718.6|6715.8|6717.6|6714.8|38
1626768250000|2021-07-20 08:04:10|6717.6|6714.8|6717.6|6714.8|6718.6|6715.8|6715.6|6712.8|36
1626768260000|2021-07-20 08:04:20|6718.6|6715.8|6716.6|6713.8|6718.6|6715.8|6716.6|6713.8|22
1626768270000|2021-07-20 08:04:30|6717.6|6714.8|6716.6|6713.8|6718.6|6715.8|6715.6|6712.8|55
1626768280000|2021-07-20 08:04:40|6715.7|6712.9|6717.6|6714.8|6718.6|6715.8|6714.6|6711.8|44
1626768290000|2021-07-20 08:04:50|6717.1|6714.3|6719.6|6716.8|6721.6|6718.8|6716.6|6713.8|77
1626768300000|2021-07-20 08:05:00|6718.6|6715.8|6721.6|6718.8|6721.6|6718.8|6716.6|6713.8|61
1626768310000|2021-07-20 08:05:10|6720.7|6717.9|6717.6|6714.8|6721.6|6718.8|6716.6|6713.8|51
1626768320000|2021-07-20 08:05:20|6716.7|6713.9|6716.6|6713.8|6717.6|6714.8|6715.7|6712.9|28
1626768330000|2021-07-20 08:05:30|6717.1|6714.3|6714.6|6711.8|6717.6|6714.8|6714.6|6711.8|19
1626768340000|2021-07-20 08:05:40|6713.7|6710.9|6709.6|6706.8|6714.8|6711.8|6709.6|6704.8|151
1626768350000|2021-07-20 08:05:50|6710.1|6707.3|6710.6|6707.8|6712.6|6709.8|6708.6|6705.8|54
1626768360000|2021-07-20 08:06:00|6710.1|6707.3|6709.6|6706.8|6710.1|6707.3|6707.6|6704.8|32
1626768370000|2021-07-20 08:06:10|6709.1|6706.3|6707.1|6704.3|6709.1|6706.3|6705.6|6702.8|55
1626768380000|2021-07-20 08:06:20|6707.6|6704.8|6704.1|6701.3|6707.6|6704.8|6703.6|6700.8|46
1626768390000|2021-07-20 08:06:30|6703.6|6700.8|6696.7|6693.9|6703.6|6700.8|6696.7|6693.9|690
1626768400000|2021-07-20 08:06:40|6696.2|6693.4|6695.7|6692.9|6697.7|6694.9|6692.7|6689.9|111
1626768410000|2021-07-20 08:06:50|6696.2|6693.4|6697.7|6694.9|6697.7|6694.9|6695.7|6692.9|64
1626768420000|2021-07-20 08:07:00|6697.2|6694.4|6697.7|6694.9|6699.7|6696.9|6696.7|6693.9|71
1626768430000|2021-07-20 08:07:10|6698.2|6695.4|6698.7|6695.9|6700.7|6697.9|6697.7|6694.9|41
1626768440000|2021-07-20 08:07:20|6698.2|6695.4|6695.7|6692.9|6698.2|6695.4|6693.7|6690.9|82
1626768450000|2021-07-20 08:07:30|6695.2|6692.4|6695.7|6692.9|6696.7|6693.9|6694.7|6691.9|42
1626768460000|2021-07-20 08:07:40|6696.7|6693.9|6697.7|6694.9|6697.7|6694.9|6694.7|6691.9|38
1626768470000|2021-07-20 08:07:50|6696.7|6693.9|6695.2|6692.4|6696.7|6693.9|6694.7|6691.9|45
1626768480000|2021-07-20 08:08:00|6694.7|6691.9|6695.7|6692.9|6696.7|6693.9|6694.7|6691.9|22
1626768490000|2021-07-20 08:08:10|6696.7|6693.9|6697.7|6694.9|6698.7|6695.9|6695.7|6692.9|49
1626768500000|2021-07-20 08:08:20|6697.2|6694.4|6695.7|6692.9|6697.2|6694.4|6693.7|6690.9|41
1626768510000|2021-07-20 08:08:30|6696.2|6693.4|6696.7|6693.9|6697.7|6694.9|6693.7|6690.9|36
1626768520000|2021-07-20 08:08:40|6697.2|6694.4|6695.7|6692.9|6697.7|6694.9|6695.7|6692.9|37
1626768530000|2021-07-20 08:08:50|6694.7|6691.9|6695.2|6692.4|6696.7|6693.9|6694.7|6691.9|15
1626768540000|2021-07-20 08:09:00|6694.7|6691.9|6693.7|6690.9|6695.7|6692.9|6693.7|6690.9|63
1626768550000|2021-07-20 08:09:10|6691.7|6688.9|6693.7|6690.9|6694.2|6691.4|6690.7|6687.9|139
1626768560000|2021-07-20 08:09:20|6692.7|6689.9|6692.7|6689.9|6693.7|6690.9|6691.7|6688.9|33
1626768570000|2021-07-20 08:09:30|6693.6|6690.8|6689.7|6686.9|6693.6|6690.8|6688.7|6685.9|115
1626768580000|2021-07-20 08:09:40|6688.7|6685.9|6679.7|6676.9|6690.2|6687.4|6674.7|6671.9|406
1626768590000|2021-07-20 08:09:50|6679.2|6676.4|6677.7|6674.9|6680.7|6677.9|6676.7|6673.9|100
1626768600000|2021-07-20 08:10:00|6678.2|6675.4|6680.7|6677.9|6681.7|6678.9|6677.7|6674.9|160
1626768610000|2021-07-20 08:10:10|6679.7|6676.9|6675.7|6672.9|6679.7|6676.9|6675.7|6672.9|95
1626768620000|2021-07-20 08:10:20|6674.7|6671.9|6665.7|6662.9|6675.7|6672.9|6663.7|6660.9|296
1626768630000|2021-07-20 08:10:30|6665.2|6662.4|6657.7|6654.9|6665.2|6662.4|6650.7|6647.9|320
1626768640000|2021-07-20 08:10:40|6658.7|6655.9|6658.7|6655.9|6659.7|6656.9|6653.7|6650.9|201
1626768650000|2021-07-20 08:10:50|6657.7|6654.9|6660.7|6657.9|6661.2|6658.4|6656.7|6653.9|118
1626768660000|2021-07-20 08:11:00|6661.2|6658.4|6666.7|6663.9|6667.7|6664.9|6660.7|6657.9|123
1626768670000|2021-07-20 08:11:10|6667.7|6664.9|6670.7|6667.9|6670.7|6667.9|6664.7|6661.9|145
1626768680000|2021-07-20 08:11:20|6671.6|6668.8|6670.2|6667.4|6673.7|6670.9|6669.7|6666.9|103
1626768690000|2021-07-20 08:11:30|6669.7|6666.9|6671.7|6668.9|6671.7|6668.9|6668.7|6665.9|58
1626768700000|2021-07-20 08:11:40|6671.2|6668.4|6673.7|6670.9|6674.7|6671.9|6670.7|6667.9|51
1626768710000|2021-07-20 08:11:50|6675.6|6672.8|6675.7|6672.9|6678.7|6675.9|6675.2|6672.4|108
1626768720000|2021-07-20 08:12:00|6676.7|6673.9|6675.7|6672.9|6677.7|6674.9|6675.2|6672.4|35
1626768730000|2021-07-20 08:12:10|6676.2|6673.4|6682.7|6679.9|6683.7|6680.9|6675.7|6672.9|154
1626768740000|2021-07-20 08:12:20|6683.7|6680.9|6682.7|6679.9|6684.2|6681.4|6681.2|6678.4|87
1626768750000|2021-07-20 08:12:30|6683.2|6680.4|6687.7|6684.9|6688.7|6685.9|6683.2|6680.4|232
1626768760000|2021-07-20 08:12:40|6688.2|6685.4|6691.7|6688.9|6692.1|6689.3|6687.7|6684.9|88
1626768770000|2021-07-20 08:12:50|6692.6|6689.8|6689.7|6686.9|6693.6|6690.8|6687.7|6684.9|89
1626768780000|2021-07-20 08:13:00|6689.2|6686.4|6685.7|6682.9|6689.2|6686.4|6684.7|6681.9|80
1626768790000|2021-07-20 08:13:10|6685.2|6682.4|6678.7|6675.9|6685.7|6682.9|6678.7|6675.9|122
1626768800000|2021-07-20 08:13:20|6679.2|6676.4|6677.7|6674.9|6681.7|6678.9|6676.7|6673.9|106
1626768810000|2021-07-20 08:13:30|6677.2|6674.4|6679.2|6676.4|6679.2|6676.4|6675.7|6672.9|50
1626768820000|2021-07-20 08:13:40|6679.6|6676.8|6680.6|6677.8|6681.6|6678.8|6678.2|6675.4|59
1626768830000|2021-07-20 08:13:50|6680.2|6677.4|6679.6|6676.8|6680.6|6677.8|6678.6|6675.8|13
1626768840000|2021-07-20 08:14:00|6680.6|6677.8|6682.7|6679.9|6683.6|6680.8|6678.6|6675.8|35
1626768850000|2021-07-20 08:14:10|6683.1|6680.3|6678.2|6675.4|6683.6|6680.8|6676.6|6673.8|51
1626768860000|2021-07-20 08:14:20|6678.6|6675.8|6678.6|6675.8|6679.6|6676.8|6677.6|6674.8|46
1626768870000|2021-07-20 08:14:30|6678.1|6675.3|6677.6|6674.8|6679.1|6676.3|6676.6|6673.8|31
1626768880000|2021-07-20 08:14:40|6677.2|6674.4|6681.6|6678.8|6683.6|6680.8|6676.6|6673.8|65
1626768890000|2021-07-20 08:14:50|6682.6|6679.8|6684.1|6681.3|6684.1|6681.3|6681.6|6678.8|44
1626768900000|2021-07-20 08:15:00|6682.7|6679.9|6676.6|6673.8|6683.6|6680.8|6676.6|6673.8|117
1626768910000|2021-07-20 08:15:10|6677.1|6674.3|6681.6|6678.8|6681.6|6678.8|6676.1|6673.3|73
1626768920000|2021-07-20 08:15:20|6682.6|6679.8|6683.6|6680.8|6683.6|6680.8|6682.1|6679.3|34
1626768930000|2021-07-20 08:15:30|6683.1|6680.3|6679.6|6676.8|6683.1|6680.3|6678.6|6675.8|68
1626768940000|2021-07-20 08:15:40|6678.6|6675.8|6681.6|6678.8|6682.6|6679.8|6678.6|6675.8|45
1626768950000|2021-07-20 08:15:50|6680.6|6677.8|6681.6|6678.8|6682.6|6679.8|6680.6|6677.8|27
1626768960000|2021-07-20 08:16:00|6682.1|6679.3|6680.6|6677.8|6682.6|6679.8|6680.6|6677.8|50
1626768970000|2021-07-20 08:16:10|6679.6|6676.8|6680.6|6677.8|6682.6|6679.8|6679.6|6676.8|36
1626768980000|2021-07-20 08:16:20|6680.1|6677.3|6671.6|6668.8|6680.6|6677.8|6671.6|6668.8|147
1626768990000|2021-07-20 08:16:30|6671.2|6668.4|6670.6|6667.8|6672.6|6669.8|6669.1|6666.3|129
1626769000000|2021-07-20 08:16:40|6670.1|6667.3|6667.6|6664.8|6670.6|6667.8|6666.6|6663.8|62
1626769010000|2021-07-20 08:16:50|6666.6|6663.8|6662.6|6659.8|6666.6|6663.8|6661.6|6658.8|83
1626769020000|2021-07-20 08:17:00|6663.1|6660.3|6667.6|6664.8|6668.1|6665.3|6661.6|6658.8|90
1626769030000|2021-07-20 08:17:10|6667.2|6664.4|6668.6|6665.8|6669.6|6666.8|6666.7|6663.9|53
1626769040000|2021-07-20 08:17:20|6668.7|6665.9|6668.6|6665.8|6670.1|6667.3|6667.6|6664.8|37
1626769050000|2021-07-20 08:17:30|6669.6|6666.8|6668.1|6665.3|6669.6|6666.8|6667.7|6664.9|15
1626769060000|2021-07-20 08:17:40|6667.6|6664.8|6664.6|6661.8|6669.2|6666.4|6663.7|6660.9|58
1626769070000|2021-07-20 08:17:50|6665.6|6662.8|6667.6|6664.8|6668.6|6665.8|6664.6|6661.8|56
1626769080000|2021-07-20 08:18:00|6667.7|6664.9|6666.6|6663.8|6668.6|6665.8|6664.6|6661.8|87
1626769090000|2021-07-20 08:18:10|6664.7|6661.9|6666.6|6663.8|6666.6|6663.8|6664.2|6661.4|95
1626769100000|2021-07-20 08:18:20|6667.2|6664.4|6664.6|6661.8|6668.1|6665.3|6663.6|6660.8|54
1626769110000|2021-07-20 08:18:30|6664.7|6661.9|6662.6|6659.8|6667.6|6664.8|6662.6|6659.8|52
1626769120000|2021-07-20 08:18:40|6663.1|6660.3|6664.6|6661.8|6665.1|6662.3|6663.1|6660.3|24
1626769130000|2021-07-20 08:18:50|6664.2|6661.4|6661.1|6658.3|6664.2|6661.4|6660.6|6657.8|60
1626769140000|2021-07-20 08:19:00|6661.6|6658.8|6667.1|6664.3|6667.1|6664.3|6660.6|6657.8|71
1626769150000|2021-07-20 08:19:10|6666.6|6663.8|6663.2|6660.4|6667.1|6664.3|6662.7|6659.9|82
1626769160000|2021-07-20 08:19:20|6663.6|6660.8|6660.6|6657.8|6664.6|6661.8|6660.6|6657.8|19
1626769170000|2021-07-20 08:19:30|6661.1|6658.3|6660.6|6657.8|6664.6|6661.8|6659.6|6656.8|82
1626769180000|2021-07-20 08:19:40|6659.7|6656.9|6661.1|6658.3|6661.6|6658.8|6659.6|6656.8|27
1626769190000|2021-07-20 08:19:50|6661.6|6658.8|6663.6|6660.8|6664.6|6661.8|6661.1|6658.3|47
1626769200000|2021-07-20 08:20:00|6664.1|6661.3|6663.6|6660.8|6666.1|6663.3|6663.6|6660.8|52
1626769210000|2021-07-20 08:20:10|6664.6|6661.8|6662.6|6659.8|6665.6|6662.8|6661.6|6658.8|63
1626769220000|2021-07-20 08:20:20|6661.6|6658.8|6662.6|6659.8|6662.6|6659.8|6661.6|6658.8|31
1626769230000|2021-07-20 08:20:30|6663.1|6660.3|6660.1|6657.3|6663.6|6660.8|6659.6|6656.8|72
1626769240000|2021-07-20 08:20:40|6659.6|6656.8|6659.6|6656.8|6661.6|6658.8|6659.6|6656.8|43
1626769250000|2021-07-20 08:20:50|6658.6|6655.8|6644.6|6641.8|6659.6|6656.8|6642.6|6639.8|304
1626769260000|2021-07-20 08:21:00|6643.7|6640.9|6645.6|6642.8|6648.6|6645.8|6643.7|6640.9|126
1626769270000|2021-07-20 08:21:10|6646.1|6643.3|6646.1|6643.3|6648.6|6645.8|6646.1|6643.3|118
1626769280000|2021-07-20 08:21:20|6646.6|6643.8|6649.1|6646.3|6649.1|6646.3|6645.1|6642.3|125
1626769290000|2021-07-20 08:21:30|6649.6|6646.8|6653.6|6650.8|6656.6|6653.8|6649.6|6646.8|165
1626769300000|2021-07-20 08:21:40|6653.2|6650.4|6657.6|6654.8|6658.6|6655.8|6652.6|6649.8|60
1626769310000|2021-07-20 08:21:50|6657.2|6654.4|6651.6|6648.8|6657.2|6654.4|6651.6|6648.8|111
1626769320000|2021-07-20 08:22:00|6651.1|6648.3|6648.6|6645.8|6652.6|6649.8|6647.1|6644.3|105
1626769330000|2021-07-20 08:22:10|6649.6|6646.8|6651.1|6648.3|6651.6|6648.8|6646.6|6643.8|70
1626769340000|2021-07-20 08:22:20|6650.6|6647.8|6651.6|6648.8|6652.6|6649.8|6650.6|6647.8|48
1626769350000|2021-07-20 08:22:30|6652.6|6649.8|6647.6|6644.8|6654.6|6651.8|6647.6|6644.8|64
1626769360000|2021-07-20 08:22:40|6646.7|6643.9|6646.1|6643.3|6647.6|6644.8|6644.7|6641.9|63
1626769370000|2021-07-20 08:22:50|6646.6|6643.8|6646.1|6643.3|6647.1|6644.3|6645.6|6642.8|29
1626769380000|2021-07-20 08:23:00|6646.6|6643.8|6650.2|6647.4|6650.6|6647.8|6645.6|6642.8|41
1626769390000|2021-07-20 08:23:10|6650.6|6647.8|6643.6|6640.8|6650.6|6647.8|6642.7|6639.9|112
1626769400000|2021-07-20 08:23:20|6643.1|6640.3|6647.6|6644.8|6649.6|6646.8|6642.7|6639.9|71
1626769410000|2021-07-20 08:23:30|6648.6|6645.8|6647.6|6644.8|6648.6|6645.8|6646.6|6643.8|30
1626769420000|2021-07-20 08:23:40|6646.6|6643.8|6645.6|6642.8|6649.6|6646.8|6645.6|6642.8|27
1626769430000|2021-07-20 08:23:50|6645.1|6642.3|6647.1|6644.3|6647.6|6644.8|6644.6|6641.8|16
1626769440000|2021-07-20 08:24:00|6647.6|6644.8|6645.2|6642.4|6647.6|6644.8|6645.1|6642.3|36
1626769450000|2021-07-20 08:24:10|6645.1|6642.3|6643.6|6640.8|6645.6|6642.8|6642.6|6639.8|384
1626769460000|2021-07-20 08:24:20|6644.1|6641.3|6638.6|6635.8|6644.6|6641.8|6638.6|6635.8|108
1626769470000|2021-07-20 08:24:30|6639.6|6636.8|6635.6|6632.8|6639.6|6636.8|6630.7|6627.9|281
1626769480000|2021-07-20 08:24:40|6636.1|6633.3|6641.6|6638.8|6643.6|6640.8|6635.6|6632.8|93
1626769490000|2021-07-20 08:24:50|6640.7|6637.9|6637.1|6634.3|6640.7|6637.9|6633.6|6630.8|113
1626769500000|2021-07-20 08:25:00|6636.6|6633.8|6640.1|6637.3|6642.6|6639.8|6636.6|6633.8|80
1626769510000|2021-07-20 08:25:10|6640.2|6637.4|6639.6|6636.8|6642.6|6639.8|6638.6|6635.8|82
1626769520000|2021-07-20 08:25:20|6640.6|6637.8|6640.6|6637.8|6642.6|6639.8|6639.6|6636.8|63
1626769530000|2021-07-20 08:25:30|6641.1|6638.3|6641.6|6638.8|6641.6|6638.8|6639.6|6636.8|24
1626769540000|2021-07-20 08:25:40|6640.7|6637.9|6638.6|6635.8|6641.6|6638.8|6638.6|6635.8|26
1626769550000|2021-07-20 08:25:50|6638.1|6635.3|6637.6|6634.8|6638.6|6635.8|6634.6|6631.8|105
1626769560000|2021-07-20 08:26:00|6638.1|6635.3|6632.6|6629.8|6638.6|6635.8|6631.6|6628.8|88
1626769570000|2021-07-20 08:26:10|6632.1|6629.3|6635.6|6632.8|6635.6|6632.8|6630.6|6627.8|83
1626769580000|2021-07-20 08:26:20|6636.1|6633.3|6637.6|6634.8|6638.6|6635.8|6635.6|6632.8|41
1626769590000|2021-07-20 08:26:30|6638.6|6635.8|6639.1|6636.3|6639.6|6636.8|6636.6|6633.8|104
1626769600000|2021-07-20 08:26:40|6638.6|6635.8|6637.6|6634.8|6638.6|6635.8|6637.6|6634.8|17
1626769610000|2021-07-20 08:26:50|6637.7|6634.9|6638.6|6635.8|6640.6|6637.8|6636.6|6633.8|88
1626769620000|2021-07-20 08:27:00|6639.1|6636.3|6638.6|6635.8|6642.6|6639.8|6637.6|6634.8|115
1626769630000|2021-07-20 08:27:10|6639.1|6636.3|6639.6|6636.8|6640.1|6637.3|6638.6|6635.8|49
1626769640000|2021-07-20 08:27:20|6639.7|6636.9|6640.1|6637.3|6642.1|6639.3|6639.1|6636.3|175
1626769650000|2021-07-20 08:27:30|6640.6|6637.8|6640.1|6637.3|6641.6|6638.8|6639.6|6636.8|50
1626769660000|2021-07-20 08:27:40|6639.6|6636.8|6638.6|6635.8|6640.6|6637.8|6637.6|6634.8|64
1626769670000|2021-07-20 08:27:50|6639.6|6636.8|6637.6|6634.8|6640.6|6637.8|6636.6|6633.8|38
1626769680000|2021-07-20 08:28:00|6636.7|6633.9|6636.6|6633.8|6639.6|6636.8|6636.6|6633.8|66
1626769690000|2021-07-20 08:28:10|6636.7|6633.9|6637.6|6634.8|6638.6|6635.8|6636.6|6633.8|37
1626769700000|2021-07-20 08:28:20|6637.1|6634.3|6638.6|6635.8|6639.6|6636.8|6633.6|6630.8|116
1626769710000|2021-07-20 08:28:30|6639.1|6636.3|6639.6|6636.8|6641.6|6638.8|6638.6|6635.8|89
1626769720000|2021-07-20 08:28:40|6638.7|6635.9|6641.6|6638.8|6641.6|6638.8|6636.6|6633.8|50
1626769730000|2021-07-20 08:28:50|6642.1|6639.3|6644.6|6641.8|6646.6|6643.8|6641.6|6638.8|125
1626769740000|2021-07-20 08:29:00|6644.2|6641.4|6642.6|6639.8|6644.6|6641.8|6639.6|6636.8|128
1626769750000|2021-07-20 08:29:10|6642.1|6639.3|6643.6|6640.8|6645.6|6642.8|6641.6|6638.8|133
1626769760000|2021-07-20 08:29:20|6643.1|6640.3|6647.6|6644.8|6647.6|6644.8|6643.1|6640.3|89
1626769770000|2021-07-20 08:29:30|6645.7|6642.9|6645.1|6642.3|6647.6|6644.8|6644.7|6641.9|118
1626769780000|2021-07-20 08:29:40|6644.6|6641.8|6646.6|6643.8|6647.6|6644.8|6643.7|6640.9|95
1626769790000|2021-07-20 08:29:50|6647.1|6644.3|6646.6|6643.8|6647.6|6644.8|6644.6|6641.8|58
1626769800000|2021-07-20 08:30:00|6646.1|6643.3|6653.6|6650.8|6654.5|6651.7|6645.6|6642.8|149
1626769810000|2021-07-20 08:30:10|6652.6|6649.8|6657.1|6654.3|6657.6|6654.8|6652.1|6649.3|181
1626769820000|2021-07-20 08:30:20|6656.6|6653.8|6659.6|6656.8|6661.6|6658.8|6655.6|6652.8|170
1626769830000|2021-07-20 08:30:30|6658.1|6655.3|6656.6|6653.8|6658.6|6655.8|6656.6|6653.8|69
1626769840000|2021-07-20 08:30:40|6655.6|6652.8|6660.6|6657.8|6660.6|6657.8|6655.6|6652.8|165
1626769850000|2021-07-20 08:30:50|6659.6|6656.8|6658.6|6655.8|6660.6|6657.8|6657.6|6654.8|73
1626769860000|2021-07-20 08:31:00|6657.6|6654.8|6657.6|6654.8|6658.6|6655.8|6656.6|6653.8|67
1626769870000|2021-07-20 08:31:10|6656.6|6653.8|6658.6|6655.8|6660.5|6657.7|6656.6|6653.8|98
1626769880000|2021-07-20 08:31:20|6659.1|6656.3|6657.6|6654.8|6660.6|6657.8|6656.6|6653.8|65
1626769890000|2021-07-20 08:31:30|6658.6|6655.8|6666.5|6663.7|6666.5|6663.7|6658.6|6655.8|240
1626769900000|2021-07-20 08:31:40|6666.1|6663.3|6663.5|6660.7|6666.5|6663.7|6663.5|6660.7|97
1626769910000|2021-07-20 08:31:50|6664|6661.2|6663.6|6660.8|6664.6|6661.8|6663.5|6660.7|56
1626769920000|2021-07-20 08:32:00|6664|6661.2|6661.5|6658.7|6664|6661.2|6661.5|6658.7|52
1626769930000|2021-07-20 08:32:10|6661|6658.2|6660.5|6657.7|6662.5|6659.7|6659.5|6656.7|54
1626769940000|2021-07-20 08:32:20|6661.5|6658.7|6664.5|6661.7|6666.5|6663.7|6661.5|6658.7|136
1626769950000|2021-07-20 08:32:30|6665.5|6662.7|6665.5|6662.7|6666.5|6663.7|6664.5|6661.7|44
1626769960000|2021-07-20 08:32:40|6666.5|6663.7|6671.5|6668.7|6671.5|6668.7|6666.5|6663.7|114
1626769970000|2021-07-20 08:32:50|6672.5|6669.7|6674.5|6671.7|6674.5|6671.7|6670.5|6667.7|136
1626769980000|2021-07-20 08:33:00|6675.5|6672.7|6673.5|6670.7|6676.5|6673.7|6672.5|6669.7|119
1626769990000|2021-07-20 08:33:10|6672.5|6669.7|6671.6|6668.8|6675.5|6672.7|6671.5|6668.7|66
1626770000000|2021-07-20 08:33:20|6672|6669.2|6668.5|6665.7|6672.5|6669.7|6668.5|6665.7|73
1626770010000|2021-07-20 08:33:30|6668|6665.2|6667|6664.2|6668|6665.2|6663.6|6660.8|98
1626770020000|2021-07-20 08:33:40|6668|6665.2|6669|6666.2|6669.5|6666.7|6668|6665.2|19
1626770030000|2021-07-20 08:33:50|6668.5|6665.7|6669|6666.2|6670.5|6667.7|6668.5|6665.7|23
1626770040000|2021-07-20 08:34:00|6668.5|6665.7|6665.6|6662.8|6668.5|6665.7|6665.5|6662.7|47
1626770050000|2021-07-20 08:34:10|6665.5|6662.7|6664.5|6661.7|6667.5|6664.7|6662.5|6659.7|143
1626770060000|2021-07-20 08:34:20|6665.5|6662.7|6667.6|6664.8|6669.5|6666.7|6665.1|6662.3|51
1626770070000|2021-07-20 08:34:30|6668|6665.2|6665.6|6662.8|6668.5|6665.7|6665.6|6662.8|37
1626770080000|2021-07-20 08:34:40|6665.5|6662.7|6666.5|6663.7|6666.5|6663.7|6665.5|6662.7|13
1626770090000|2021-07-20 08:34:50|6667|6664.2|6662.5|6659.7|6667.1|6664.3|6662.5|6659.7|58
1626770100000|2021-07-20 08:35:00|6662.1|6659.3|6663.5|6660.7|6664.5|6661.7|6660.5|6657.7|58
1626770110000|2021-07-20 08:35:10|6663|6660.2|6662.5|6659.7|6663.5|6660.7|6662.5|6659.7|20
1626770120000|2021-07-20 08:35:20|6661.6|6658.8|6657.5|6654.7|6661.6|6658.8|6657.5|6654.7|43
1626770130000|2021-07-20 08:35:30|6658.5|6655.7|6654.5|6651.7|6658.5|6655.7|6654.5|6651.7|100
1626770140000|2021-07-20 08:35:40|6653.5|6650.7|6651.5|6648.7|6655.5|6652.7|6651.1|6648.3|102
1626770150000|2021-07-20 08:35:50|6652.5|6649.7|6658|6655.2|6658.5|6655.7|6652.5|6649.7|164
1626770160000|2021-07-20 08:36:00|6657.5|6654.7|6649.5|6646.7|6658.5|6655.7|6648.6|6645.8|215
1626770170000|2021-07-20 08:36:10|6650|6647.2|6652.5|6649.7|6653|6650.2|6649.5|6646.7|70
1626770180000|2021-07-20 08:36:20|6653.5|6650.7|6652.5|6649.7|6654.5|6651.7|6652.5|6649.7|28
1626770190000|2021-07-20 08:36:30|6652.1|6649.3|6649.5|6646.7|6652.5|6649.7|6649|6646.2|25
1626770200000|2021-07-20 08:36:40|6650|6647.2|6650|6647.2|6652.5|6649.7|6650|6647.2|43
1626770210000|2021-07-20 08:36:50|6650.5|6647.7|6645.6|6642.8|6650.5|6647.7|6645.1|6642.3|85
1626770220000|2021-07-20 08:37:00|6645.1|6642.3|6649.5|6646.7|6649.5|6646.7|6644.6|6641.8|53
1626770230000|2021-07-20 08:37:10|6648.6|6645.8|6648.5|6645.7|6649.6|6646.8|6648.5|6645.7|22
1626770240000|2021-07-20 08:37:20|6647.6|6644.8|6648.5|6645.7|6649.6|6646.8|6647.6|6644.8|52
1626770250000|2021-07-20 08:37:30|6647.6|6644.8|6647.1|6644.3|6649.5|6646.7|6646.6|6643.8|40
1626770260000|2021-07-20 08:37:40|6646.6|6643.8|6643.6|6640.8|6646.6|6643.8|6642.6|6639.8|52
1626770270000|2021-07-20 08:37:50|6643.5|6640.7|6644.1|6641.3|6644.5|6641.7|6642.5|6639.7|57
1626770280000|2021-07-20 08:38:00|6643.6|6640.8|6646.5|6643.7|6646.6|6643.8|6642.5|6639.7|30
1626770290000|2021-07-20 08:38:10|6646.6|6643.8|6649.1|6646.3|6649.5|6646.7|6646.5|6643.7|47
1626770300000|2021-07-20 08:38:20|6648.6|6645.8|6648.5|6645.7|6651.5|6648.7|6647.5|6644.7|27
1626770310000|2021-07-20 08:38:30|6648.1|6645.3|6648|6645.2|6649.5|6646.7|6645.6|6642.8|78
1626770320000|2021-07-20 08:38:40|6647.6|6644.8|6650.6|6647.8|6650.6|6647.8|6647.5|6644.7|51
1626770330000|2021-07-20 08:38:50|6651|6648.2|6651.5|6648.7|6652.6|6649.8|6649.6|6646.8|51
1626770340000|2021-07-20 08:39:00|6650.6|6647.8|6651.5|6648.7|6651.6|6648.8|6650.6|6647.8|23
1626770350000|2021-07-20 08:39:10|6650.6|6647.8|6648.1|6645.3|6651.5|6648.7|6647.6|6644.8|58
1626770360000|2021-07-20 08:39:20|6647.6|6644.8|6648.5|6645.7|6648.6|6645.8|6647.6|6644.8|8
1626770370000|2021-07-20 08:39:30|6647.6|6644.8|6651.5|6648.7|6652.5|6649.7|6647.6|6644.8|21
1626770380000|2021-07-20 08:39:40|6652|6649.2|6658.5|6655.7|6658.5|6655.7|6650.5|6647.7|71
1626770390000|2021-07-20 08:39:50|6659.5|6656.7|6660.5|6657.7|6661.5|6658.7|6658.5|6655.7|62
1626770400000|2021-07-20 08:40:00|6660.6|6657.8|6662.5|6659.7|6662.5|6659.7|6659.5|6656.7|41
1626770410000|2021-07-20 08:40:10|6662.1|6659.3|6659.5|6656.7|6662.5|6659.7|6659.5|6656.7|44
1626770420000|2021-07-20 08:40:20|6660.5|6657.7|6658.6|6655.8|6662.5|6659.7|6658.6|6655.8|25
1626770430000|2021-07-20 08:40:30|6658.5|6655.7|6660.5|6657.7|6660.6|6657.8|6658.5|6655.7|31
1626770440000|2021-07-20 08:40:40|6660.6|6657.8|6659.5|6656.7|6662.6|6659.8|6659.5|6656.7|21
1626770450000|2021-07-20 08:40:50|6658.6|6655.8|6659|6656.2|6659.1|6656.3|6658.5|6655.7|6
1626770460000|2021-07-20 08:41:00|6659.1|6656.3|6663.6|6660.8|6665.6|6662.8|6658.5|6655.7|98
1626770470000|2021-07-20 08:41:10|6664.5|6661.7|6665.6|6662.8|6666.5|6663.7|6663.5|6660.7|40
1626770480000|2021-07-20 08:41:20|6666.5|6663.7|6666.1|6663.3|6668.1|6665.3|6665.6|6662.8|43
1626770490000|2021-07-20 08:41:30|6665.6|6662.8|6664.5|6661.7|6667.1|6664.3|6664.5|6661.7|18
1626770500000|2021-07-20 08:41:40|6664.6|6661.8|6664.5|6661.7|6664.6|6661.8|6663.6|6660.8|9
1626770510000|2021-07-20 08:41:50|6665|6662.2|6664.5|6661.7|6666.5|6663.7|6664.5|6661.7|26
1626770520000|2021-07-20 08:42:00|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6664.5|6661.7|13
1626770530000|2021-07-20 08:42:10|6664.6|6661.8|6666.5|6663.7|6667.5|6664.7|6664.5|6661.7|33
1626770540000|2021-07-20 08:42:20|6666|6663.2|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|5
1626770550000|2021-07-20 08:42:30|6664.6|6661.8|6660.5|6657.7|6664.6|6661.8|6660.5|6657.7|47
1626770560000|2021-07-20 08:42:40|6661|6658.2|6660.5|6657.7|6661.5|6658.7|6660|6657.2|38
1626770570000|2021-07-20 08:42:50|6660.6|6657.8|6661|6658.2|6661.6|6658.8|6659.6|6656.8|12
1626770580000|2021-07-20 08:43:00|6660.6|6657.8|6657.5|6654.7|6660.6|6657.8|6654.6|6651.8|37
1626770590000|2021-07-20 08:43:10|6656.6|6653.8|6655.6|6652.8|6656.6|6653.8|6653.6|6650.8|34
1626770600000|2021-07-20 08:43:20|6655.5|6652.7|6656.6|6653.8|6657.6|6654.8|6654.6|6651.8|23
1626770610000|2021-07-20 08:43:30|6656.5|6653.7|6654.6|6651.8|6657|6654.2|6654.6|6651.8|17
1626770620000|2021-07-20 08:43:40|6654.5|6651.7|6652.6|6649.8|6654.5|6651.7|6652.6|6649.8|21
1626770630000|2021-07-20 08:43:50|6651.6|6648.8|6653|6650.2|6653.6|6650.8|6651.6|6648.8|25
1626770640000|2021-07-20 08:44:00|6653.1|6650.3|6651.6|6648.8|6653.6|6650.8|6651.5|6648.7|7
1626770650000|2021-07-20 08:44:10|6652.1|6649.3|6653|6650.2|6653.6|6650.8|6651.6|6648.8|14
1626770660000|2021-07-20 08:44:20|6653.5|6650.7|6653.6|6650.8|6655|6652.2|6652.6|6649.8|15
1626770670000|2021-07-20 08:44:30|6653.5|6650.7|6653.6|6650.8|6653.6|6650.8|6652.6|6649.8|8
1626770680000|2021-07-20 08:44:40|6654.5|6651.7|6654.5|6651.7|6655.5|6652.7|6654|6651.2|6
1626770690000|2021-07-20 08:44:50|6654.6|6651.8|6654.5|6651.7|6654.6|6651.8|6653.6|6650.8|12
1626770700000|2021-07-20 08:45:00|6631.2|6628.4|6630.2|6627.4|6633.2|6630.4|6629.2|6626.4|14
1626770710000|2021-07-20 08:45:10|6629|6626.2|6627.2|6624.4|6629|6626.2|6626.5|6623.7|22
1626770720000|2021-07-20 08:45:20|6626.2|6623.4|6614.7|6611.9|6626.2|6623.4|6614|6611.2|130
1626770730000|2021-07-20 08:45:30|6614.2|6611.4|6612.7|6609.9|6614.5|6611.7|6611.5|6608.7|212
1626770740000|2021-07-20 08:45:40|6612.5|6609.7|6609.7|6606.9|6612.5|6609.7|6606|6603.2|214
1626770750000|2021-07-20 08:45:50|6610.2|6607.4|6610.5|6607.7|6611.2|6608.4|6607.7|6604.9|87
1626770760000|2021-07-20 08:46:00|6610.7|6607.9|6614.7|6611.9|6615.7|6612.9|6609.7|6606.9|131
1626770770000|2021-07-20 08:46:10|6615.7|6612.9|6615.2|6612.4|6617.5|6614.7|6613.7|6610.9|68
1626770780000|2021-07-20 08:46:20|6615|6612.2|6617|6614.2|6617.7|6614.9|6614.7|6611.9|68
1626770790000|2021-07-20 08:46:30|6616.7|6613.9|6614.7|6611.9|6617.7|6614.9|6614.7|6611.9|48
1626770800000|2021-07-20 08:46:40|6614|6611.2|6613|6610.2|6614|6611.2|6611|6608.2|50
1626770810000|2021-07-20 08:46:50|6612.7|6609.9|6613.7|6610.9|6614.7|6611.9|6612.7|6609.9|17
1626770820000|2021-07-20 08:47:00|6614|6611.2|6615.7|6612.9|6615.7|6612.9|6612.7|6609.9|36
1626770830000|2021-07-20 08:47:10|6614.7|6611.9|6612.5|6609.7|6614.7|6611.9|6611.7|6608.9|38
1626770840000|2021-07-20 08:47:20|6612.7|6609.9|6608.7|6605.9|6612.7|6609.9|6604|6601.2|209
1626770850000|2021-07-20 08:47:30|6609|6606.2|6611.7|6608.9|6612.7|6609.9|6608.7|6605.9|37
1626770860000|2021-07-20 08:47:40|6610.7|6607.9|6607.7|6604.9|6613.2|6610.4|6607.7|6604.9|42
1626770870000|2021-07-20 08:47:50|6608|6605.2|6609.7|6606.9|6610|6607.2|6607.7|6604.9|17
1626770880000|2021-07-20 08:48:00|6609.5|6606.7|6612|6609.2|6613|6610.2|6608.7|6605.9|21
1626770890000|2021-07-20 08:48:10|6611.7|6608.9|6611.5|6608.7|6613.5|6610.7|6611|6608.2|23
1626770900000|2021-07-20 08:48:20|6611.7|6608.9|6608.7|6605.9|6611.7|6608.9|6606|6603.2|67
1626770910000|2021-07-20 08:48:30|6609.2|6606.4|6609.7|6606.9|6610.7|6607.9|6608.7|6605.9|45
1626770920000|2021-07-20 08:48:40|6610|6607.2|6607|6604.2|6610|6607.2|6607|6604.2|23
1626770930000|2021-07-20 08:48:50|6606.7|6603.9|6599|6596.2|6607|6604.2|6596|6593.2|205
1626770940000|2021-07-20 08:49:00|6599.2|6596.4|6599.7|6596.9|6601.7|6598.9|6598.7|6595.9|196
1626770950000|2021-07-20 08:49:10|6599.5|6596.7|6600.7|6597.9|6601.7|6598.9|6599.5|6596.7|71
1626770960000|2021-07-20 08:49:20|6600.5|6597.7|6602.7|6599.9|6602.7|6599.9|6598.7|6595.9|131
1626770970000|2021-07-20 08:49:30|6603.2|6600.4|6600.7|6597.9|6603.7|6600.9|6600.5|6597.7|58
1626770980000|2021-07-20 08:49:40|6601.5|6598.7|6601.5|6598.7|6602.7|6599.9|6598.7|6595.9|139
1626770990000|2021-07-20 08:49:50|6601.7|6598.9|6599.7|6596.9|6601.7|6598.9|6599.5|6596.7|25
1626771000000|2021-07-20 08:50:00|6600.5|6597.7|6605.7|6602.9|6605.7|6602.9|6600.5|6597.7|63
1626771010000|2021-07-20 08:50:10|6606.8|6602.8|6604.7|6601.9|6612|6609.2|6603.7|6600.9|148
1626771020000|2021-07-20 08:50:20|6605.7|6602.9|6603.7|6600.9|6605.7|6602.9|6602.7|6599.9|48
1626771030000|2021-07-20 08:50:30|6604|6601.2|6605.7|6602.9|6607|6604.2|6602.7|6599.9|90
1626771040000|2021-07-20 08:50:40|6605.5|6602.7|6605.7|6602.9|6607.7|6604.9|6604.5|6601.7|35
1626771050000|2021-07-20 08:50:50|6606.5|6603.7|6605.7|6602.9|6608.7|6605.9|6605.7|6602.9|54
1626771060000|2021-07-20 08:51:00|6605|6602.2|6602.7|6599.9|6607.5|6604.7|6601.2|6598.4|114
1626771070000|2021-07-20 08:51:10|6603|6600.2|6598|6595.2|6603.7|6600.9|6598|6595.2|53
1626771080000|2021-07-20 08:51:20|6597.7|6594.9|6594.7|6591.9|6598|6595.2|6594|6591.2|104
1626771090000|2021-07-20 08:51:30|6595|6592.2|6594.7|6591.9|6596.5|6593.7|6593.7|6590.9|84
1626771100000|2021-07-20 08:51:40|6594|6591.2|6593.7|6590.9|6594|6591.2|6592.5|6589.7|48
1626771110000|2021-07-20 08:51:50|6594|6591.2|6592.5|6589.7|6599.7|6596.9|6590.7|6587.9|161
1626771120000|2021-07-20 08:52:00|6592.7|6589.9|6593.2|6590.4|6595.2|6592.4|6592.7|6589.9|160
1626771130000|2021-07-20 08:52:10|6593.5|6590.7|6594.2|6591.4|6595.2|6592.4|6593.2|6590.4|59
1626771140000|2021-07-20 08:52:20|6594|6591.2|6590.2|6587.4|6594|6591.2|6590.2|6587.4|57
1626771150000|2021-07-20 08:52:30|6590.5|6587.7|6592.2|6589.4|6593.7|6590.9|6590|6587.2|76
1626771160000|2021-07-20 08:52:40|6592|6589.2|6592.7|6589.9|6593.2|6590.4|6590.7|6587.9|36
1626771170000|2021-07-20 08:52:50|6592.2|6589.4|6592.7|6589.9|6594.2|6591.4|6589.7|6586.9|104
1626771180000|2021-07-20 08:53:00|6592.2|6589.4|6592.7|6589.9|6593.5|6590.7|6591.7|6588.9|31
1626771190000|2021-07-20 08:53:10|6593.5|6590.7|6592|6589.2|6593.5|6590.7|6591|6588.2|45
1626771200000|2021-07-20 08:53:20|6592.2|6589.4|6593.7|6590.9|6594|6591.2|6591|6588.2|47
1626771210000|2021-07-20 08:53:30|6593.2|6590.4|6594.7|6591.9|6595.7|6592.9|6590.2|6587.4|70
1626771220000|2021-07-20 08:53:40|6595|6592.2|6597|6594.2|6597|6594.2|6593.7|6590.9|43
1626771230000|2021-07-20 08:53:50|6596.7|6593.9|6596|6593.2|6598.2|6595.4|6596|6593.2|69
1626771240000|2021-07-20 08:54:00|6595.5|6592.7|6598.7|6595.9|6599.7|6596.9|6594|6591.2|101
1626771250000|2021-07-20 08:54:10|6599|6596.2|6598.7|6595.9|6600.2|6597.4|6598.2|6595.4|28
1626771260000|2021-07-20 08:54:20|6599|6596.2|6602.7|6599.9|6603|6600.2|6598.7|6595.9|37
1626771270000|2021-07-20 08:54:30|6603.2|6600.4|6604.5|6601.7|6605.2|6602.4|6601.7|6598.9|117
1626771280000|2021-07-20 08:54:40|6604.7|6601.9|6604|6601.2|6604.7|6601.9|6603|6600.2|18
1626771290000|2021-07-20 08:54:50|6603.7|6600.9|6599|6596.2|6603.7|6600.9|6598.7|6595.9|30
1626771300000|2021-07-20 08:55:00|6599.2|6596.4|6601.7|6598.9|6602.2|6599.4|6599|6596.2|16
1626771310000|2021-07-20 08:55:10|6601.5|6598.7|6604|6601.2|6604|6601.2|6600.7|6597.9|20
1626771320000|2021-07-20 08:55:20|6604.5|6601.7|6608.5|6605.7|6608.7|6605.9|6604.5|6601.7|64
1626771330000|2021-07-20 08:55:30|6608.7|6605.9|6608.2|6605.4|6609.2|6606.4|6607.5|6604.7|34
1626771340000|2021-07-20 08:55:40|6608.5|6605.7|6606.2|6603.4|6608.7|6605.9|6606|6603.2|21
1626771350000|2021-07-20 08:55:50|6605.7|6602.9|6605|6602.2|6606.2|6603.4|6604.7|6601.9|17
1626771360000|2021-07-20 08:56:00|6604.7|6601.9|6604.7|6601.9|6605.2|6602.4|6603.7|6600.9|32
1626771370000|2021-07-20 08:56:10|6604.2|6601.4|6605.2|6602.4|6605.2|6602.4|6603.7|6600.9|14
1626771380000|2021-07-20 08:56:20|6604.7|6601.9|6606|6603.2|6606|6603.2|6604.2|6601.4|34
1626771390000|2021-07-20 08:56:30|6606.7|6603.9|6605.2|6602.4|6608.2|6605.4|6604.7|6601.9|61
1626771400000|2021-07-20 08:56:40|6604.7|6601.9|6605|6602.2|6605.7|6602.9|6604.2|6601.4|21
1626771410000|2021-07-20 08:56:50|6605.2|6602.4|6604.5|6601.7|6605.7|6602.9|6603.7|6600.9|21
1626771420000|2021-07-20 08:57:00|6604.2|6601.4|6611|6608.2|6611.2|6608.4|6602.7|6599.9|133
1626771430000|2021-07-20 08:57:10|6611.2|6608.4|6609.7|6606.9|6611.2|6608.4|6609.2|6606.4|30
1626771440000|2021-07-20 08:57:20|6609.2|6606.4|6608.7|6605.9|6609.2|6606.4|6608.2|6605.4|22
1626771450000|2021-07-20 08:57:30|6609|6606.2|6610.7|6607.9|6610.7|6607.9|6608.7|6605.9|24
1626771460000|2021-07-20 08:57:40|6611|6608.2|6609.5|6606.7|6611|6608.2|6609.2|6606.4|30
1626771470000|2021-07-20 08:57:50|6609.2|6606.4|6613.7|6610.9|6613.7|6610.9|6609.2|6606.4|91
1626771480000|2021-07-20 08:58:00|6614|6611.2|6612.2|6609.4|6614|6611.2|6611.7|6608.9|43
1626771490000|2021-07-20 08:58:10|6612.5|6609.7|6611.2|6608.4|6612.7|6609.9|6610.5|6607.7|13
1626771500000|2021-07-20 08:58:20|6611|6608.2|6611.2|6608.4|6612.2|6609.4|6610.2|6607.4|13
1626771510000|2021-07-20 08:58:30|6611|6608.2|6610.2|6607.4|6611.2|6608.4|6610.2|6607.4|21
1626771520000|2021-07-20 08:58:40|6610|6607.2|6604.2|6601.4|6610|6607.2|6604.2|6601.4|65
1626771530000|2021-07-20 08:58:50|6605|6602.2|6607.2|6604.4|6607.2|6604.4|6605|6602.2|39
1626771540000|2021-07-20 08:59:00|6607.7|6604.9|6608.5|6605.7|6609.2|6606.4|6607.2|6604.4|34
1626771550000|2021-07-20 08:59:10|6608.7|6605.9|6607.7|6604.9|6609|6606.2|6607.2|6604.4|13
1626771560000|2021-07-20 08:59:20|6608|6605.2|6611|6608.2|6611.2|6608.4|6608|6605.2|15
1626771570000|2021-07-20 08:59:30|6610.5|6607.7|6609.5|6606.7|6611.2|6608.4|6609.2|6606.4|16
1626771580000|2021-07-20 08:59:40|6609.2|6606.4|6613|6610.2|6613.2|6610.4|6609.2|6606.4|49
1626771590000|2021-07-20 08:59:50|6612.5|6609.7|6611|6608.2|6612.5|6609.7|6610.5|6607.7|13
1626771600000|2021-07-20 09:00:00|6634.6|6631.8|6635.6|6632.8|6636.6|6633.8|6634.6|6631.8|51
1626771610000|2021-07-20 09:00:10|6635.1|6632.3|6638.6|6635.8|6639.6|6636.8|6635.1|6632.3|125
1626771620000|2021-07-20 09:00:20|6638.1|6635.3|6648.6|6645.8|6649.6|6646.8|6637.6|6634.8|197
1626771630000|2021-07-20 09:00:30|6647.6|6644.8|6647.6|6644.8|6648.6|6645.8|6645.6|6642.8|72
1626771640000|2021-07-20 09:00:40|6646.6|6643.8|6646.6|6643.8|6648.6|6645.8|6645.6|6642.8|55
1626771650000|2021-07-20 09:00:50|6646.7|6643.9|6651.1|6648.3|6652.6|6649.8|6646.7|6643.9|120
1626771660000|2021-07-20 09:01:00|6650.6|6647.8|6648.6|6645.8|6652.6|6649.8|6647.6|6644.8|57
1626771670000|2021-07-20 09:01:10|6648.1|6645.3|6648.1|6645.3|6648.6|6645.8|6647.6|6644.8|41
1626771680000|2021-07-20 09:01:20|6648.6|6645.8|6648.6|6645.8|6651.6|6648.8|6648.6|6645.8|60
1626771690000|2021-07-20 09:01:30|6648.1|6645.3|6648.6|6645.8|6650.6|6647.8|6647.6|6644.8|68
1626771700000|2021-07-20 09:01:40|6648.1|6645.3|6647.6|6644.8|6648.1|6645.3|6645.6|6642.8|37
1626771710000|2021-07-20 09:01:50|6647.1|6644.3|6642.1|6639.3|6647.1|6644.3|6641.6|6638.8|47
1626771720000|2021-07-20 09:02:00|6641.6|6638.8|6641.6|6638.8|6642.6|6639.8|6640.6|6637.8|71
1626771730000|2021-07-20 09:02:10|6640.6|6637.8|6640.6|6637.8|6642.1|6639.3|6640.6|6637.8|58
1626771740000|2021-07-20 09:02:20|6640.1|6637.3|6638.6|6635.8|6640.6|6637.8|6638.6|6635.8|53
1626771750000|2021-07-20 09:02:30|6637.6|6634.8|6639.6|6636.8|6639.6|6636.8|6636.6|6633.8|73
1626771760000|2021-07-20 09:02:40|6639.1|6636.3|6632.6|6629.8|6639.1|6636.3|6632.6|6629.8|147
1626771770000|2021-07-20 09:02:50|6633.1|6630.3|6633.6|6630.8|6634.6|6631.8|6632.6|6629.8|37
1626771780000|2021-07-20 09:03:00|6633.1|6630.3|6632.6|6629.8|6633.6|6630.8|6631.6|6628.8|28
1626771790000|2021-07-20 09:03:10|6632.1|6629.3|6632.6|6629.8|6632.6|6629.8|6631.6|6628.8|9
1626771800000|2021-07-20 09:03:20|6632.1|6629.3|6632.6|6629.8|6632.6|6629.8|6631.6|6628.8|11
1626771810000|2021-07-20 09:03:30|6632.1|6629.3|6629.6|6626.8|6632.6|6629.8|6628.6|6625.8|45
1626771820000|2021-07-20 09:03:40|6628.6|6625.8|6627.6|6624.8|6628.6|6625.8|6627.6|6624.8|16
1626771830000|2021-07-20 09:03:50|6628.6|6625.8|6628.6|6625.8|6628.6|6625.8|6627.6|6624.8|17
1626771840000|2021-07-20 09:04:00|6628.2|6625.4|6631.6|6628.8|6631.6|6628.8|6627.6|6624.8|60
1626771850000|2021-07-20 09:04:10|6630.7|6627.9|6630.6|6627.8|6631.6|6628.8|6630.6|6627.8|19
1626771860000|2021-07-20 09:04:20|6630.2|6627.4|6631.6|6628.8|6632.6|6629.8|6629.6|6626.8|36
1626771870000|2021-07-20 09:04:30|6632.6|6629.8|6634.6|6631.8|6635.1|6632.3|6632.6|6629.8|64
1626771880000|2021-07-20 09:04:40|6635.1|6632.3|6638.6|6635.8|6640.2|6637.3|6635.1|6632.3|98
1626771890000|2021-07-20 09:04:50|6639.1|6636.3|6643.6|6640.8|6644.1|6641.3|6638.6|6635.8|34
1626771900000|2021-07-20 09:05:00|6644.1|6641.3|6643.6|6640.8|6645.6|6642.8|6641.6|6638.8|126
1626771910000|2021-07-20 09:05:10|6643.1|6640.3|6641.6|6638.8|6643.6|6640.8|6638.6|6635.8|138
1626771920000|2021-07-20 09:05:20|6640.6|6637.8|6641.1|6638.3|6641.6|6638.8|6639.6|6636.8|9
1626771930000|2021-07-20 09:05:30|6640.6|6637.8|6643.6|6640.8|6643.6|6640.8|6640.6|6637.8|33
1626771940000|2021-07-20 09:05:40|6644.1|6641.3|6644.6|6641.8|6644.6|6641.8|6642.6|6639.8|22
1626771950000|2021-07-20 09:05:50|6643.6|6640.8|6642.6|6639.8|6644.6|6641.8|6641.6|6638.8|25
1626771960000|2021-07-20 09:06:00|6643.1|6640.3|6646.6|6643.8|6646.6|6643.8|6643.1|6640.3|48
1626771970000|2021-07-20 09:06:10|6646.5|6643.7|6644.5|6641.7|6646.6|6643.8|6644.5|6641.7|42
1626771980000|2021-07-20 09:06:20|6644.1|6641.3|6642.6|6639.8|6645|6642.2|6642.6|6639.8|20
1626771990000|2021-07-20 09:06:30|6643|6640.2|6642.5|6639.7|6643.5|6640.7|6641.6|6638.8|10
1626772000000|2021-07-20 09:06:40|6641.6|6638.8|6642.5|6639.7|6643.5|6640.7|6641.6|6638.8|27
1626772010000|2021-07-20 09:06:50|6641.6|6638.8|6640.6|6637.8|6641.6|6638.8|6640.5|6637.7|33
1626772020000|2021-07-20 09:07:00|6640.5|6637.7|6641.6|6638.8|6643|6640.2|6640.5|6637.7|56
1626772030000|2021-07-20 09:07:10|6642.5|6639.7|6644.5|6641.7|6644.5|6641.7|6642.5|6639.7|73
1626772040000|2021-07-20 09:07:20|6644|6641.2|6644.5|6641.7|6644.5|6641.7|6642.5|6639.7|30
1626772050000|2021-07-20 09:07:30|6645|6642.2|6644.5|6641.7|6645.5|6642.7|6644.5|6641.7|19
1626772060000|2021-07-20 09:07:40|6645|6642.2|6651|6648.2|6651.5|6648.7|6645|6642.2|36
1626772070000|2021-07-20 09:07:50|6651.5|6648.7|6654.5|6651.7|6654.5|6651.7|6651.5|6648.7|67
1626772080000|2021-07-20 09:08:00|6654|6651.2|6660.5|6657.7|6662.1|6658.7|6652.5|6649.7|164
1626772090000|2021-07-20 09:08:10|6659.5|6656.7|6657.5|6654.7|6659.5|6656.7|6657.5|6654.7|63
1626772100000|2021-07-20 09:08:20|6658|6655.2|6658.5|6655.7|6660.5|6657.7|6656.6|6653.8|66
1626772110000|2021-07-20 09:08:30|6659.1|6656.3|6660.5|6657.7|6662.5|6659.7|6658.5|6655.7|40
1626772120000|2021-07-20 09:08:40|6660.1|6657.3|6658.5|6655.7|6660.1|6657.3|6658.5|6655.7|26
1626772130000|2021-07-20 09:08:50|6657.6|6654.8|6661|6658.2|6661|6658.2|6657.5|6654.7|66
1626772140000|2021-07-20 09:09:00|6660.5|6657.7|6653.6|6650.8|6661.6|6658.8|6653.6|6650.8|129
1626772150000|2021-07-20 09:09:10|6654.6|6651.8|6658.5|6655.7|6659|6656.2|6653.6|6650.8|92
1626772160000|2021-07-20 09:09:20|6658.1|6655.3|6656.5|6653.7|6658.5|6655.7|6655.5|6652.7|85
1626772170000|2021-07-20 09:09:30|6657|6654.2|6656.1|6653.3|6657.5|6654.7|6656.1|6653.3|22
1626772180000|2021-07-20 09:09:40|6656|6653.2|6655.5|6652.7|6656|6653.2|6654.5|6651.7|18
1626772190000|2021-07-20 09:09:50|6655.1|6652.3|6654.5|6651.7|6655.1|6652.3|6651.6|6648.8|109
1626772200000|2021-07-20 09:10:00|6654.1|6651.3|6651.6|6648.8|6654.5|6651.7|6651.6|6648.8|144
1626772210000|2021-07-20 09:10:10|6651.5|6648.7|6651.5|6648.7|6652.5|6649.7|6651.5|6648.7|8
1626772220000|2021-07-20 09:10:20|6651.1|6648.3|6651.5|6648.7|6651.6|6648.8|6650.5|6647.7|20
1626772230000|2021-07-20 09:10:30|6651.1|6648.3|6651.5|6648.7|6651.5|6648.7|6649.1|6646.3|38
1626772240000|2021-07-20 09:10:40|6651.1|6648.3|6651.6|6648.8|6652.5|6649.7|6650.5|6647.7|19
1626772250000|2021-07-20 09:10:50|6652.1|6649.3|6652.1|6649.3|6652.6|6649.8|6651.6|6648.8|20
1626772260000|2021-07-20 09:11:00|6652.5|6649.7|6652.6|6649.8|6653|6650.2|6651.5|6648.7|4
1626772270000|2021-07-20 09:11:10|6653.5|6650.7|6655.5|6652.7|6655.6|6652.8|6653.5|6650.7|24
1626772280000|2021-07-20 09:11:20|6654.6|6651.8|6652.1|6649.3|6654.6|6651.8|6651.6|6648.8|11
1626772290000|2021-07-20 09:11:30|6652.5|6649.7|6651.5|6648.7|6652.5|6649.7|6649.5|6646.7|63
1626772300000|2021-07-20 09:11:40|6652.5|6649.7|6655.5|6652.7|6656.5|6653.7|6651.5|6648.7|40
1626772310000|2021-07-20 09:11:50|6656.5|6653.7|6656.5|6653.7|6658.5|6655.7|6655.6|6652.8|32
1626772320000|2021-07-20 09:12:00|6656|6653.2|6655.5|6652.7|6656|6653.2|6654.5|6651.7|41
1626772330000|2021-07-20 09:12:10|6655.1|6652.3|6653.5|6650.7|6655.1|6652.3|6653.5|6650.7|15
1626772340000|2021-07-20 09:12:20|6652.6|6649.8|6650.6|6647.8|6652.6|6649.8|6650.5|6647.7|25
1626772350000|2021-07-20 09:12:30|6650.5|6647.7|6647.6|6644.8|6650.5|6647.7|6645.6|6642.8|141
1626772360000|2021-07-20 09:12:40|6649.5|6646.7|6650.6|6647.8|6650.6|6647.8|6648.5|6645.7|106
1626772370000|2021-07-20 09:12:50|6650.5|6647.7|6649.6|6646.8|6652.5|6649.7|6649.6|6646.8|30
1626772380000|2021-07-20 09:13:00|6650.5|6647.7|6650.1|6647.3|6651.1|6648.3|6649.6|6646.8|14
1626772390000|2021-07-20 09:13:10|6649.6|6646.8|6652.1|6649.3|6652.5|6649.7|6649.5|6646.7|12
1626772400000|2021-07-20 09:13:20|6652.5|6649.7|6655.6|6652.8|6656.5|6653.7|6652.5|6649.7|21
1626772410000|2021-07-20 09:13:30|6656|6653.2|6656.5|6653.7|6657.5|6654.7|6655.5|6652.7|32
1626772420000|2021-07-20 09:13:40|6655.6|6652.8|6657.5|6654.7|6657.5|6654.7|6655.5|6652.7|7
1626772430000|2021-07-20 09:13:50|6656.6|6653.8|6655.5|6652.7|6656.6|6653.8|6655.5|6652.7|21
1626772440000|2021-07-20 09:14:00|6655.6|6652.8|6659.5|6656.7|6659.5|6656.7|6655.6|6652.8|39
1626772450000|2021-07-20 09:14:10|6659.1|6656.3|6660.5|6657.7|6661|6658.2|6658.5|6655.7|32
1626772460000|2021-07-20 09:14:20|6659.6|6656.8|6661.6|6658.8|6662.5|6659.7|6659.6|6656.8|116
1626772470000|2021-07-20 09:14:30|6661.5|6658.7|6661.6|6658.8|6662.5|6659.7|6659.6|6656.8|34
1626772480000|2021-07-20 09:14:40|6661.5|6658.7|6660.5|6657.7|6662.5|6659.7|6660.5|6657.7|21
1626772490000|2021-07-20 09:14:50|6659.6|6656.8|6660.5|6657.7|6660.5|6657.7|6658.6|6655.8|32
1626772500000|2021-07-20 09:15:00|6637|6634.2|6637|6634.2|6638.7|6635.9|6636.7|6633.9|23
1626772510000|2021-07-20 09:15:10|6636.7|6633.9|6636.2|6633.4|6638|6635.2|6635.7|6632.9|37
1626772520000|2021-07-20 09:15:20|6637|6634.2|6638.2|6635.4|6638.2|6635.4|6636.2|6633.4|26
1626772530000|2021-07-20 09:15:30|6639|6636.2|6638.5|6635.7|6639.2|6636.4|6638.5|6635.7|26
1626772540000|2021-07-20 09:15:40|6637.7|6634.9|6637.2|6634.4|6638|6635.2|6637.2|6634.4|11
1626772550000|2021-07-20 09:15:50|6637.5|6634.7|6637.2|6634.4|6637.5|6634.7|6635.7|6632.9|14
1626772560000|2021-07-20 09:16:00|6637.7|6634.9|6640.2|6637.4|6640.2|6637.4|6637.7|6634.9|25
1626772570000|2021-07-20 09:16:10|6640.7|6637.9|6641.2|6638.4|6642.5|6639.7|6639.2|6636.4|117
1626772580000|2021-07-20 09:16:20|6641.5|6638.7|6642.2|6639.4|6644.2|6641.4|6641.5|6638.7|51
1626772590000|2021-07-20 09:16:30|6642.7|6639.9|6642.2|6639.4|6643.2|6640.4|6642.2|6639.4|31
1626772600000|2021-07-20 09:16:40|6643|6640.2|6642.5|6639.7|6643.2|6640.4|6640.7|6637.9|30
1626772610000|2021-07-20 09:16:50|6642.2|6639.4|6645.7|6642.9|6646.2|6643.4|6642.2|6639.4|64
1626772620000|2021-07-20 09:17:00|6646.2|6643.4|6646.2|6643.4|6647.2|6644.4|6645.2|6642.4|41
1626772630000|2021-07-20 09:17:10|6646|6643.2|6644.2|6641.4|6646|6643.2|6643.7|6640.9|28
1626772640000|2021-07-20 09:17:20|6643.7|6640.9|6643|6640.2|6643.7|6640.9|6641.7|6638.9|16
1626772650000|2021-07-20 09:17:30|6643.2|6640.4|6644.2|6641.4|6644.5|6641.7|6643|6640.2|16
1626772660000|2021-07-20 09:17:40|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|6644.2|6641.4|20
1626772670000|2021-07-20 09:17:50|6644.7|6641.9|6644.2|6641.4|6645|6642.2|6644.2|6641.4|5
1626772680000|2021-07-20 09:18:00|6644.5|6641.7|6649.2|6646.4|6649.2|6646.4|6644.2|6641.4|70
1626772690000|2021-07-20 09:18:10|6649.5|6646.7|6646.7|6643.9|6650|6647.2|6646.5|6643.7|46
1626772700000|2021-07-20 09:18:20|6647.2|6644.4|6644.2|6641.4|6647.5|6644.7|6644.2|6641.4|65
1626772710000|2021-07-20 09:18:30|6644.5|6641.7|6644.5|6641.7|6645.5|6642.7|6644.2|6641.4|25
1626772720000|2021-07-20 09:18:40|6644.7|6641.9|6647.2|6644.4|6647.2|6644.4|6644.2|6641.4|59
1626772730000|2021-07-20 09:18:50|6647.5|6644.7|6647.7|6644.9|6649.5|6646.7|6647.2|6644.4|37
1626772740000|2021-07-20 09:19:00|6648|6645.2|6648.5|6645.7|6648.7|6645.9|6646.2|6643.4|98
1626772750000|2021-07-20 09:19:10|6648.7|6645.9|6648.2|6645.4|6649|6646.2|6647.2|6644.4|9
1626772760000|2021-07-20 09:19:20|6647.7|6644.9|6649.2|6646.4|6649.2|6646.4|6647.2|6644.4|29
1626772770000|2021-07-20 09:19:30|6649.5|6646.7|6654.7|6651.9|6656.7|6653.9|6649.2|6646.4|241
1626772780000|2021-07-20 09:19:40|6653.7|6650.9|6652.7|6649.9|6654.7|6651.9|6652.7|6649.9|65
1626772790000|2021-07-20 09:19:50|6653|6650.2|6652.5|6649.7|6653|6650.2|6651.5|6648.7|34
1626772800000|2021-07-20 09:20:00|6652|6649.2|6650.5|6647.7|6654.7|6651.9|6650.2|6647.4|61
1626772810000|2021-07-20 09:20:10|6650.7|6647.9|6654|6651.2|6655|6652.2|6650.5|6647.7|31
1626772820000|2021-07-20 09:20:20|6654.5|6651.7|6654.7|6651.9|6655.5|6652.7|6654|6651.2|23
1626772830000|2021-07-20 09:20:30|6654.2|6651.4|6653.5|6650.7|6654.2|6651.4|6653.5|6650.7|16
1626772840000|2021-07-20 09:20:40|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6651.7|6648.9|25
1626772850000|2021-07-20 09:20:50|6653.5|6650.7|6653.7|6650.9|6653.7|6650.9|6652.7|6649.9|21
1626772860000|2021-07-20 09:21:00|6654|6651.2|6651.7|6648.9|6654.7|6651.9|6650.7|6647.9|30
1626772870000|2021-07-20 09:21:10|6651.2|6648.4|6648.2|6645.4|6651.5|6648.7|6648.2|6645.4|40
1626772880000|2021-07-20 09:21:20|6648|6645.2|6647.7|6644.9|6648.7|6645.9|6647.5|6644.7|28
1626772890000|2021-07-20 09:21:30|6648.2|6645.4|6647.7|6644.9|6648.7|6645.9|6647|6644.2|37
1626772900000|2021-07-20 09:21:40|6647.5|6644.7|6646.7|6643.9|6648.2|6645.4|6646.7|6643.9|14
1626772910000|2021-07-20 09:21:50|6646.5|6643.7|6649.7|6646.9|6650|6647.2|6645.7|6642.9|52
1626772920000|2021-07-20 09:22:00|6649|6646.2|6647.7|6644.9|6649.2|6646.4|6646.7|6643.9|21
1626772930000|2021-07-20 09:22:10|6647.2|6644.4|6646.7|6643.9|6648.5|6645.7|6646|6643.2|124
1626772940000|2021-07-20 09:22:20|6647.7|6644.9|6647.5|6644.7|6647.7|6644.9|6646.7|6643.9|16
1626772950000|2021-07-20 09:22:30|6647.7|6644.9|6644.2|6641.4|6647.7|6644.9|6643.7|6640.9|43
1626772960000|2021-07-20 09:22:40|6644|6641.2|6644|6641.2|6644.2|6641.4|6643.2|6640.4|26
1626772970000|2021-07-20 09:22:50|6643.7|6640.9|6643.2|6640.4|6643.7|6640.9|6642.7|6639.9|31
1626772980000|2021-07-20 09:23:00|6643|6640.2|6642.7|6639.9|6643.2|6640.4|6640|6637.2|115
1626772990000|2021-07-20 09:23:10|6643|6640.2|6641.7|6638.9|6643.2|6640.4|6641.7|6638.9|26
1626773000000|2021-07-20 09:23:20|6642|6639.2|6642|6639.2|6642|6639.2|6641|6638.2|25
1626773010000|2021-07-20 09:23:30|6642.7|6639.9|6643.2|6640.4|6643.7|6640.9|6642.7|6639.9|19
1626773020000|2021-07-20 09:23:40|6643|6640.2|6641.2|6638.4|6643|6640.2|6641.2|6638.4|21
1626773030000|2021-07-20 09:23:50|6641|6638.2|6645|6642.2|6645|6642.2|6641|6638.2|16
1626773040000|2021-07-20 09:24:00|6644.7|6641.9|6644.7|6641.9|6645.2|6642.4|6643.7|6640.9|15
1626773050000|2021-07-20 09:24:10|6644.2|6641.4|6643.7|6640.9|6644.2|6641.4|6643.2|6640.4|29
1626773060000|2021-07-20 09:24:20|6644|6641.2|6644.7|6641.9|6648.2|6645.4|6644|6641.2|49
1626773070000|2021-07-20 09:24:30|6645|6642.2|6644.7|6641.9|6645.7|6642.9|6644.7|6641.9|18
1626773080000|2021-07-20 09:24:40|6645|6642.2|6646.2|6643.4|6646.7|6643.9|6645|6642.2|14
1626773090000|2021-07-20 09:24:50|6646.5|6643.7|6643|6640.2|6646.5|6643.7|6641.7|6638.9|62
1626773100000|2021-07-20 09:25:00|6643.5|6640.7|6644.7|6641.9|6645|6642.2|6643.2|6640.4|4
1626773110000|2021-07-20 09:25:10|6645|6642.2|6643.7|6640.9|6645.7|6642.9|6643.7|6640.9|9
1626773120000|2021-07-20 09:25:20|6643.2|6640.4|6642.5|6639.7|6643.7|6640.9|6642.2|6639.4|8
1626773130000|2021-07-20 09:25:30|6642.2|6639.4|6645|6642.2|6645.5|6642.7|6641.7|6638.9|16
1626773140000|2021-07-20 09:25:40|6645.7|6642.9|6649.7|6646.9|6651.5|6648.7|6645.7|6642.9|78
1626773150000|2021-07-20 09:25:50|6648.7|6645.9|6649|6646.2|6649.5|6646.7|6648|6645.2|24
1626773160000|2021-07-20 09:26:00|6649.5|6646.7|6654|6651.2|6654.7|6651.9|6649.5|6646.7|57
1626773170000|2021-07-20 09:26:10|6653.7|6650.9|6654|6651.2|6654.7|6651.9|6652.7|6649.9|21
1626773180000|2021-07-20 09:26:20|6653.7|6650.9|6653|6650.2|6653.7|6650.9|6652.7|6649.9|25
1626773190000|2021-07-20 09:26:30|6653.2|6650.4|6651.7|6648.9|6653.2|6650.4|6651|6648.2|35
1626773200000|2021-07-20 09:26:40|6651.5|6648.7|6651.7|6648.9|6652.2|6649.4|6651.2|6648.4|24
1626773210000|2021-07-20 09:26:50|6651.2|6648.4|6650.2|6647.4|6651.5|6648.7|6650|6647.2|17
1626773220000|2021-07-20 09:27:00|6650.7|6647.9|6650.7|6647.9|6651.2|6648.4|6649.7|6646.9|16
1626773230000|2021-07-20 09:27:10|6651|6648.2|6649.7|6646.9|6651.2|6648.4|6649.7|6646.9|12
1626773240000|2021-07-20 09:27:20|6649.2|6646.4|6650|6647.2|6650.7|6647.9|6648.7|6645.9|12
1626773250000|2021-07-20 09:27:30|6649.7|6646.9|6647.5|6644.7|6649.7|6646.9|6646.7|6643.9|26
1626773260000|2021-07-20 09:27:40|6647.2|6644.4|6644.7|6641.9|6647.2|6644.4|6644.7|6641.9|40
1626773270000|2021-07-20 09:27:50|6644.2|6641.4|6643.7|6640.9|6644.5|6641.7|6641.7|6638.9|33
1626773280000|2021-07-20 09:28:00|6643.5|6640.7|6642.7|6639.9|6643.7|6640.9|6641.7|6638.9|28
1626773290000|2021-07-20 09:28:10|6643.2|6640.4|6642.7|6639.9|6643.7|6640.9|6641.7|6638.9|35
1626773300000|2021-07-20 09:28:20|6642|6639.2|6642|6639.2|6642.7|6639.9|6640.7|6637.9|24
1626773310000|2021-07-20 09:28:30|6641.7|6638.9|6643.7|6640.9|6643.7|6640.9|6641.7|6638.9|18
1626773320000|2021-07-20 09:28:40|6644.2|6641.4|6646|6643.2|6646.7|6643.9|6644|6641.2|22
1626773330000|2021-07-20 09:28:50|6646.2|6643.4|6644.7|6641.9|6646.7|6643.9|6644.7|6641.9|20
1626773340000|2021-07-20 09:29:00|6645|6642.2|6647.7|6644.9|6648.7|6645.9|6645|6642.2|34
1626773350000|2021-07-20 09:29:10|6648.2|6645.4|6648.7|6645.9|6650.7|6647.9|6647.2|6644.4|89
1626773360000|2021-07-20 09:29:20|6648.5|6645.7|6649.2|6646.4|6649.2|6646.4|6647.7|6644.9|31
1626773370000|2021-07-20 09:29:30|6649|6646.2|6649.5|6646.7|6653.7|6650.9|6649|6646.2|76
1626773380000|2021-07-20 09:29:40|6649.7|6646.9|6649.2|6646.4|6650.7|6647.9|6647.7|6644.9|11
1626773390000|2021-07-20 09:29:50|6649|6646.2|6649.2|6646.4|6649.5|6646.7|6647.7|6644.9|4
1626773400000|2021-07-20 09:30:00|6649|6646.2|6649.2|6646.4|6650.2|6647.4|6648.2|6645.4|11
1626773410000|2021-07-20 09:30:10|6649.5|6646.7|6648.2|6645.4|6651.5|6648.7|6648.2|6645.4|24
1626773420000|2021-07-20 09:30:20|6647.5|6644.7|6646.2|6643.4|6647.7|6644.9|6646|6643.2|46
1626773430000|2021-07-20 09:30:30|6645.2|6642.4|6637.2|6634.4|6645.5|6642.7|6633.2|6630.4|219
1626773440000|2021-07-20 09:30:40|6637|6634.2|6637|6634.2|6638|6635.2|6635.2|6632.4|57
1626773450000|2021-07-20 09:30:50|6636.5|6633.7|6633.5|6630.7|6637|6634.2|6633.5|6630.7|41
1626773460000|2021-07-20 09:31:00|6634|6631.2|6634|6631.2|6636|6633.2|6633.2|6630.4|66
1626773470000|2021-07-20 09:31:10|6634.2|6631.4|6633.2|6630.4|6635.2|6632.4|6633.2|6630.4|36
1626773480000|2021-07-20 09:31:20|6633.5|6630.7|6637.7|6634.9|6637.7|6634.9|6633.2|6630.4|39
1626773490000|2021-07-20 09:31:30|6637.2|6634.4|6636.7|6633.9|6637.2|6634.4|6634.7|6631.9|57
1626773500000|2021-07-20 09:31:40|6637.2|6634.4|6640.7|6637.9|6641.5|6638.7|6637.2|6634.4|55
1626773510000|2021-07-20 09:31:50|6641.5|6638.7|6641.5|6638.7|6642.5|6639.7|6640.2|6637.4|42
1626773520000|2021-07-20 09:32:00|6641.2|6638.4|6640.7|6637.9|6642.5|6639.7|6640.7|6637.9|17
1626773530000|2021-07-20 09:32:10|6640.5|6637.7|6643|6640.2|6643|6640.2|6640.5|6637.7|21
1626773540000|2021-07-20 09:32:20|6642.7|6639.9|6644|6641.2|6644|6641.2|6640.7|6637.9|62
1626773550000|2021-07-20 09:32:30|6644.5|6641.7|6645.5|6642.7|6647|6644.2|6644.5|6641.7|111
1626773560000|2021-07-20 09:32:40|6645.2|6642.4|6643.7|6640.9|6645.5|6642.7|6643.7|6640.9|9
1626773570000|2021-07-20 09:32:50|6642.7|6639.9|6640.2|6637.4|6644.7|6641.9|6640.2|6637.4|52
1626773580000|2021-07-20 09:33:00|6640.5|6637.7|6640.2|6637.4|6640.5|6637.7|6639.2|6636.4|21
1626773590000|2021-07-20 09:33:10|6640|6637.2|6640.2|6637.4|6641.2|6638.4|6640|6637.2|20
1626773600000|2021-07-20 09:33:20|6640|6637.2|6640.5|6637.7|6640.7|6637.9|6639.2|6636.4|11
1626773610000|2021-07-20 09:33:30|6640.2|6637.4|6641.2|6638.4|6643.7|6640.9|6640|6637.2|19
1626773620000|2021-07-20 09:33:40|6641.7|6638.9|6644|6641.2|6644.2|6641.4|6640.5|6637.7|27
1626773630000|2021-07-20 09:33:50|6643.7|6640.9|6642.2|6639.4|6643.7|6640.9|6641.7|6638.9|80
1626773640000|2021-07-20 09:34:00|6642|6639.2|6641.5|6638.7|6642|6639.2|6640.5|6637.7|17
1626773650000|2021-07-20 09:34:10|6641.7|6638.9|6644.7|6641.9|6644.7|6641.9|6641.2|6638.4|40
1626773660000|2021-07-20 09:34:20|6645|6642.2|6647.7|6644.9|6647.7|6644.9|6643.2|6640.4|46
1626773670000|2021-07-20 09:34:30|6647.5|6644.7|6650.7|6647.9|6653|6650.2|6647.5|6644.7|100
1626773680000|2021-07-20 09:34:40|6649.7|6646.9|6650.2|6647.4|6651|6648.2|6649.2|6646.4|21
1626773690000|2021-07-20 09:34:50|6650|6647.2|6648.5|6645.7|6650.7|6647.9|6648.2|6645.4|23
1626773700000|2021-07-20 09:35:00|6648.7|6645.9|6648.2|6645.4|6649.5|6646.7|6647.7|6644.9|23
1626773710000|2021-07-20 09:35:10|6648|6645.2|6648|6645.2|6649.7|6646.9|6648|6645.2|13
1626773720000|2021-07-20 09:35:20|6647.7|6644.9|6649.2|6646.4|6649.7|6646.9|6646.7|6643.9|44
1626773730000|2021-07-20 09:35:30|6648.7|6645.9|6646|6643.2|6649.2|6646.4|6645.7|6642.9|37
1626773740000|2021-07-20 09:35:40|6645.7|6642.9|6646.2|6643.4|6648.2|6645.4|6645.7|6642.9|13
1626773750000|2021-07-20 09:35:50|6646.7|6643.9|6647.7|6644.9|6648.2|6645.4|6645.7|6642.9|14
1626773760000|2021-07-20 09:36:00|6648|6645.2|6646.5|6643.7|6648.7|6645.9|6646.2|6643.4|10
1626773770000|2021-07-20 09:36:10|6646.2|6643.4|6649.5|6646.7|6651|6648.2|6646.2|6643.4|36
1626773780000|2021-07-20 09:36:20|6649.2|6646.4|6648.2|6645.4|6649.7|6646.9|6648|6645.2|32
1626773790000|2021-07-20 09:36:30|6648.5|6645.7|6650.2|6647.4|6650.7|6647.9|6648.2|6645.4|33
1626773800000|2021-07-20 09:36:40|6650.5|6647.7|6649.2|6646.4|6652|6649.2|6649|6646.2|72
1626773810000|2021-07-20 09:36:50|6648.7|6645.9|6649.7|6646.9|6650.2|6647.4|6648.7|6645.9|7
1626773820000|2021-07-20 09:37:00|6649.2|6646.4|6648.2|6645.4|6649.2|6646.4|6647.5|6644.7|18
1626773830000|2021-07-20 09:37:10|6647.7|6644.9|6650.2|6647.4|6650.7|6647.9|6647.7|6644.9|44
1626773840000|2021-07-20 09:37:20|6650|6647.2|6649.2|6646.4|6650|6647.2|6649.2|6646.4|5
1626773850000|2021-07-20 09:37:30|6648.7|6645.9|6646.2|6643.4|6648.7|6645.9|6646.2|6643.4|10
1626773860000|2021-07-20 09:37:40|6646|6643.2|6642.2|6639.4|6646|6643.2|6640.2|6637.4|70
1626773870000|2021-07-20 09:37:50|6642.5|6639.7|6643.2|6640.4|6645|6642.2|6642.5|6639.7|27
1626773880000|2021-07-20 09:38:00|6643.5|6640.7|6643.7|6640.9|6644|6641.2|6642.7|6639.9|16
1626773890000|2021-07-20 09:38:10|6644|6641.2|6644.2|6641.4|6645.7|6642.9|6643|6640.2|38
1626773900000|2021-07-20 09:38:20|6644.5|6641.7|6647.7|6644.9|6647.7|6644.9|6644.5|6641.7|46
1626773910000|2021-07-20 09:38:30|6648|6645.2|6644.7|6641.9|6648.7|6645.9|6644|6641.2|72
1626773920000|2021-07-20 09:38:40|6644.2|6641.4|6642.2|6639.4|6644.2|6641.4|6640.2|6637.4|48
1626773930000|2021-07-20 09:38:50|6641.7|6638.9|6645|6642.2|6645|6642.2|6641.2|6638.4|38
1626773940000|2021-07-20 09:39:00|6645.2|6642.4|6645.2|6642.4|6646.2|6643.4|6645|6642.2|39
1626773950000|2021-07-20 09:39:10|6644.2|6641.4|6645.2|6642.4|6646.2|6643.4|6644.2|6641.4|53
1626773960000|2021-07-20 09:39:20|6645|6642.2|6642.2|6639.4|6645.2|6642.4|6642.2|6639.4|42
1626773970000|2021-07-20 09:39:30|6642.5|6639.7|6640.2|6637.4|6643.2|6640.4|6639.2|6636.4|88
1626773980000|2021-07-20 09:39:40|6640|6637.2|6637.2|6634.4|6640|6637.2|6637.2|6634.4|26
1626773990000|2021-07-20 09:39:50|6638.2|6635.4|6636|6633.2|6638.2|6635.4|6633.2|6630.4|131
1626774000000|2021-07-20 09:40:00|6635.7|6632.9|6636.2|6633.4|6636.5|6633.7|6635.2|6632.4|92
1626774010000|2021-07-20 09:40:10|||||||||14
1626774020000|2021-07-20 09:40:20|6635.7|6632.9|6633.2|6630.4|6635.7|6632.9|6631.2|6628.4|213
1626774030000|2021-07-20 09:40:30|6634.2|6631.4|6634.2|6631.4|6635|6632.2|6633.2|6630.4|31
1626774040000|2021-07-20 09:40:40|6634|6631.2|6637.2|6634.4|6637.2|6634.4|6632.2|6629.4|59
1626774050000|2021-07-20 09:40:50|6636.5|6633.7|6634.2|6631.4|6636.5|6633.7|6634.2|6631.4|14
1626774060000|2021-07-20 09:41:00|6634.5|6631.7|6635.2|6632.4|6636.2|6633.4|6633.5|6630.7|67
1626774070000|2021-07-20 09:41:10|6635.5|6632.7|6636.2|6633.4|6637.2|6634.4|6635.5|6632.7|15
1626774080000|2021-07-20 09:41:20|6636.5|6633.7|6637.2|6634.4|6638.2|6635.4|6636.2|6633.4|13
1626774090000|2021-07-20 09:41:30|6637|6634.2|6635.7|6632.9|6637.2|6634.4|6635.2|6632.4|13
1626774100000|2021-07-20 09:41:40|6635.5|6632.7|6636.2|6633.4|6637.2|6634.4|6635.2|6632.4|8
1626774110000|2021-07-20 09:41:50|6635.5|6632.7|6632.5|6629.7|6635.5|6632.7|6632.2|6629.4|20
1626774120000|2021-07-20 09:42:00|6632.7|6629.9|6632.2|6629.4|6633.7|6630.9|6632.2|6629.4|15
1626774130000|2021-07-20 09:42:10|6630.2|6627.4|6626|6623.2|6630.2|6627.4|6624.7|6621.9|319
1626774140000|2021-07-20 09:42:20|6625.7|6622.9|6627|6624.2|6628|6625.2|6625.7|6622.9|18
1626774150000|2021-07-20 09:42:30|6626.7|6623.9|6623.7|6620.9|6627.5|6624.7|6623|6620.2|49
1626774160000|2021-07-20 09:42:40|6623.5|6620.7|6623.7|6620.9|6624.7|6621.9|6622.2|6619.4|40
1626774170000|2021-07-20 09:42:50|6624.7|6621.9|6625.7|6622.9|6625.7|6622.9|6622.7|6619.9|37
1626774180000|2021-07-20 09:43:00|6625.5|6622.7|6623.7|6620.9|6625.7|6622.9|6623.7|6620.9|35
1626774190000|2021-07-20 09:43:10|6624|6621.2|6624.7|6621.9|6626.2|6623.4|6622.7|6619.9|72
1626774200000|2021-07-20 09:43:20|6623.7|6620.9|6624.7|6621.9|6624.7|6621.9|6623.2|6620.4|15
1626774210000|2021-07-20 09:43:30|6624|6621.2|6625.7|6622.9|6626|6623.2|6623|6620.2|32
1626774220000|2021-07-20 09:43:40|6625.2|6622.4|6624.7|6621.9|6625.2|6622.4|6622.7|6619.9|49
1626774230000|2021-07-20 09:43:50|6624.4|6621.6|6625.4|6622.6|6625.7|6622.9|6623.7|6620.9|42
1626774240000|2021-07-20 09:44:00|6625.7|6622.9|6623.7|6620.9|6625.7|6622.9|6622.5|6619.7|42
1626774250000|2021-07-20 09:44:10|6623|6620.2|6623.7|6620.9|6623.7|6620.9|6622.7|6619.9|27
1626774260000|2021-07-20 09:44:20|6622.7|6619.9|6622.9|6620.1|6623.7|6620.9|6622.7|6619.9|19
1626774270000|2021-07-20 09:44:30|6622.7|6619.9|6627.7|6624.9|6627.7|6624.9|6622.7|6619.9|27
1626774280000|2021-07-20 09:44:40|6628.7|6625.9|6625.7|6622.9|6628.7|6625.9|6625.7|6622.9|41
1626774290000|2021-07-20 09:44:50|6625|6622.2|6622.7|6619.9|6625.7|6622.9|6622.7|6619.9|30
1626774300000|2021-07-20 09:45:00|6646.5|6643.7|6649.5|6646.7|6649.5|6646.7|6645.5|6642.7|36
1626774310000|2021-07-20 09:45:10|6650.5|6647.7|6649.1|6646.3|6651.5|6648.7|6648.5|6645.7|89
1626774320000|2021-07-20 09:45:20|6649.5|6646.7|6652|6649.2|6652.5|6649.7|6649.5|6646.7|66
1626774330000|2021-07-20 09:45:30|6651.5|6648.7|6650.1|6647.3|6652.1|6649.3|6649.5|6646.7|48
1626774340000|2021-07-20 09:45:40|6650.5|6647.7|6651.5|6648.7|6651.5|6648.7|6649.6|6646.8|45
1626774350000|2021-07-20 09:45:50|6651.1|6648.3|6650.5|6647.7|6651.5|6648.7|6649.6|6646.8|8
1626774360000|2021-07-20 09:46:00|6651.1|6648.3|6653.5|6650.7|6653.5|6650.7|6650.6|6647.8|23
1626774370000|2021-07-20 09:46:10|6652.5|6649.7|6652.5|6649.7|6654|6651.2|6652.5|6649.7|18
1626774380000|2021-07-20 09:46:20|6653|6650.2|6653.5|6650.7|6653.5|6650.7|6653|6650.2|4
1626774390000|2021-07-20 09:46:30|6654|6651.2|6653.5|6650.7|6654.5|6651.7|6652.5|6649.7|19
1626774400000|2021-07-20 09:46:40|6654|6651.2|6652.5|6649.7|6654|6651.2|6652.1|6649.3|12
1626774410000|2021-07-20 09:46:50|6653|6650.2|6650.5|6647.7|6654.5|6651.7|6650.5|6647.7|60
1626774420000|2021-07-20 09:47:00|6650.1|6647.3|6646.5|6643.7|6650.5|6647.7|6645.6|6642.8|47
1626774430000|2021-07-20 09:47:10|6646.1|6643.3|6647.5|6644.7|6648.5|6645.7|6646.1|6643.3|20
1626774440000|2021-07-20 09:47:20|6648.5|6645.7|6648.5|6645.7|6648.5|6645.7|6647.6|6644.8|5
1626774450000|2021-07-20 09:47:30|6647.6|6644.8|6646.5|6643.7|6647.6|6644.8|6646.1|6643.3|21
1626774460000|2021-07-20 09:47:40|6647.5|6644.7|6646.6|6643.8|6647.5|6644.7|6646.5|6643.7|12
1626774470000|2021-07-20 09:47:50|6646.5|6643.7|6645.5|6642.7|6646.5|6643.7|6644.5|6641.7|26
1626774480000|2021-07-20 09:48:00|6645.1|6642.3|6644.1|6641.3|6645.5|6642.7|6643.5|6640.7|33
1626774490000|2021-07-20 09:48:10|6644.5|6641.7|6648.5|6645.7|6650.5|6647.7|6643.5|6640.7|120
1626774500000|2021-07-20 09:48:20|6648.6|6645.8|6648.5|6645.7|6650.5|6647.7|6647.6|6644.8|119
1626774510000|2021-07-20 09:48:30|6648.1|6645.3|6648.5|6645.7|6649.6|6646.8|6646.6|6643.8|55
1626774520000|2021-07-20 09:48:40|6649.5|6646.7|6647.6|6644.8|6649.5|6646.7|6647.6|6644.8|28
1626774530000|2021-07-20 09:48:50|6647.5|6644.7|6648.5|6645.7|6648.6|6645.8|6647.1|6644.3|16
1626774540000|2021-07-20 09:49:00|6648.1|6645.3|6640.6|6637.8|6648.1|6645.3|6640.6|6637.8|105
1626774550000|2021-07-20 09:49:10|6641.1|6638.3|6644.1|6641.3|6644.6|6641.8|6640.1|6637.3|94
1626774560000|2021-07-20 09:49:20|6644.5|6641.7|6645.6|6642.8|6645.6|6642.8|6643.6|6640.8|36
1626774570000|2021-07-20 09:49:30|6645.1|6642.3|6644.6|6641.8|6645.6|6642.8|6644.6|6641.8|19
1626774580000|2021-07-20 09:49:40|6645.1|6642.3|6642.6|6639.8|6645.6|6642.8|6642.6|6639.8|23
1626774590000|2021-07-20 09:49:50|6643.1|6640.3|6642.6|6639.8|6643.1|6640.3|6640.6|6637.8|53
1626774600000|2021-07-20 09:50:00|6641.6|6638.8|6639.6|6636.8|6641.6|6638.8|6639.6|6636.8|52
1626774610000|2021-07-20 09:50:10|6640.1|6637.3|6640.6|6637.8|6641.1|6638.3|6639.6|6636.8|14
1626774620000|2021-07-20 09:50:20|6641.1|6638.3|6642.6|6639.8|6642.6|6639.8|6637.1|6634.3|94
1626774630000|2021-07-20 09:50:30|6643.6|6640.8|6648.5|6645.7|6648.5|6645.7|6642.6|6639.8|69
1626774640000|2021-07-20 09:50:40|6648.6|6645.8|6646.5|6643.7|6648.6|6645.8|6646.5|6643.7|27
1626774650000|2021-07-20 09:50:50|6646.1|6643.3|6650.5|6647.7|6652.5|6649.7|6645.6|6642.8|116
1626774660000|2021-07-20 09:51:00|6649.6|6646.8|6648.5|6645.7|6649.6|6646.8|6647.6|6644.8|45
1626774670000|2021-07-20 09:51:10|6648.1|6645.3|6646.5|6643.7|6648.5|6645.7|6646.5|6643.7|16
1626774680000|2021-07-20 09:51:20|6645.5|6642.7|6647.5|6644.7|6647.5|6644.7|6645.5|6642.7|41
1626774690000|2021-07-20 09:51:30|6646.6|6643.8|6646.5|6643.7|6646.6|6643.8|6644.5|6641.7|32
1626774700000|2021-07-20 09:51:40|6646.6|6643.8|6647.5|6644.7|6647.5|6644.7|6645.5|6642.7|16
1626774710000|2021-07-20 09:51:50|6647.1|6644.3|6646.5|6643.7|6647.1|6644.3|6645.5|6642.7|14
1626774720000|2021-07-20 09:52:00|6645.6|6642.8|6644.6|6641.8|6645.6|6642.8|6643.5|6640.7|30
1626774730000|2021-07-20 09:52:10|6645|6642.2|6641.5|6638.7|6645|6642.2|6641.5|6638.7|17
1626774740000|2021-07-20 09:52:20|6641.6|6638.8|6642.5|6639.7|6642.5|6639.7|6639.1|6636.3|50
1626774750000|2021-07-20 09:52:30|6642.1|6639.3|6642|6639.2|6642.5|6639.7|6641.5|6638.7|16
1626774760000|2021-07-20 09:52:40|6642.5|6639.7|6642.5|6639.7|6643.6|6640.8|6640.6|6637.8|21
1626774770000|2021-07-20 09:52:50|6641.5|6638.7|6640.5|6637.7|6641.5|6638.7|6640.5|6637.7|12
1626774780000|2021-07-20 09:53:00|6639.5|6636.7|6639.1|6636.3|6640.5|6637.7|6637.6|6634.8|30
1626774790000|2021-07-20 09:53:10|6638.6|6635.8|6640.5|6637.7|6640.5|6637.7|6638.5|6635.7|49
1626774800000|2021-07-20 09:53:20|6641.5|6638.7|6640.5|6637.7|6641.5|6638.7|6640.5|6637.7|15
1626774810000|2021-07-20 09:53:30|6639.6|6636.8|6638.6|6635.8|6640.5|6637.7|6638.6|6635.8|26
1626774820000|2021-07-20 09:53:40|6638.5|6635.7|6635.5|6632.7|6639.5|6636.7|6634.5|6631.7|100
1626774830000|2021-07-20 09:53:50|6635.1|6632.3|6635.5|6632.7|6636.5|6633.7|6634.6|6631.8|63
1626774840000|2021-07-20 09:54:00|6635.6|6632.8|6635|6632.2|6636.5|6633.7|6634.5|6631.7|30
1626774850000|2021-07-20 09:54:10|6634.5|6631.7|6636.5|6633.7|6637.5|6634.7|6634.5|6631.7|21
1626774860000|2021-07-20 09:54:20|6636|6633.2|6635.5|6632.7|6636|6633.2|6633.5|6630.7|61
1626774870000|2021-07-20 09:54:30|6636.5|6633.7|6636.5|6633.7|6637.5|6634.7|6634.5|6631.7|45
1626774880000|2021-07-20 09:54:40|6635.5|6632.7|6637.5|6634.7|6637.5|6634.7|6635.5|6632.7|15
1626774890000|2021-07-20 09:54:50|6637|6634.2|6637.5|6634.7|6637.5|6634.7|6635.5|6632.7|42
1626774900000|2021-07-20 09:55:00|6636.5|6633.7|6636.5|6633.7|6637.5|6634.7|6636.5|6633.7|11
1626774910000|2021-07-20 09:55:10|6637.5|6634.7|6634.5|6631.7|6637.5|6634.7|6634.5|6631.7|30
1626774920000|2021-07-20 09:55:20|6633.6|6630.8|6632.5|6629.7|6634.5|6631.7|6632.5|6629.7|24
1626774930000|2021-07-20 09:55:30|6633|6630.2|6632.5|6629.7|6633.5|6630.7|6632.5|6629.7|24
1626774940000|2021-07-20 09:55:40|6633|6630.2|6633.5|6630.7|6633.5|6630.7|6631.6|6628.8|19
1626774950000|2021-07-20 09:55:50|6633.1|6630.3|6634|6631.2|6634.5|6631.7|6632.5|6629.7|25
1626774960000|2021-07-20 09:56:00|6634.5|6631.7|6634.5|6631.7|6636.5|6633.7|6633.5|6630.7|59
1626774970000|2021-07-20 09:56:10|6635|6632.2|6635.5|6632.7|6635.5|6632.7|6635|6632.2|16
1626774980000|2021-07-20 09:56:20|6636.5|6633.7|6637|6634.2|6637.5|6634.7|6636.5|6633.7|27
1626774990000|2021-07-20 09:56:30|6637.5|6634.7|6638.5|6635.7|6638.5|6635.7|6636.5|6633.7|33
1626775000000|2021-07-20 09:56:40|6637.6|6634.8|6639.5|6636.7|6639.5|6636.7|6636.6|6633.8|28
1626775010000|2021-07-20 09:56:50|6639|6636.2|6641.5|6638.7|6641.6|6638.8|6637.5|6634.7|44
1626775020000|2021-07-20 09:57:00|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|6639.5|6636.7|12
1626775030000|2021-07-20 09:57:10|6640|6637.2|6639.5|6636.7|6640.5|6637.7|6639.5|6636.7|6
1626775040000|2021-07-20 09:57:20|6638.6|6635.8|6640.5|6637.7|6640.5|6637.7|6638.5|6635.7|28
1626775050000|2021-07-20 09:57:30|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|6640.5|6637.7|9
1626775060000|2021-07-20 09:57:40|6641.6|6638.8|6641.5|6638.7|6643.5|6640.7|6641|6638.2|40
1626775070000|2021-07-20 09:57:50|6641|6638.2|6640.5|6637.7|6641.5|6638.7|6639.5|6636.7|42
1626775080000|2021-07-20 09:58:00|6640|6637.2|6639|6636.2|6640|6637.2|6638.5|6635.7|18
1626775090000|2021-07-20 09:58:10|6639.5|6636.7|6639.5|6636.7|6639.5|6636.7|6637.5|6634.7|36
1626775100000|2021-07-20 09:58:20|6638.5|6635.7|6639.5|6636.7|6639.5|6636.7|6637.5|6634.7|33
1626775110000|2021-07-20 09:58:30|6640.5|6637.7|6645.5|6642.7|6649.5|6646.7|6640.5|6637.7|167
1626775120000|2021-07-20 09:58:40|6646.5|6643.7|6645.5|6642.7|6647.5|6644.7|6645|6642.2|93
1626775130000|2021-07-20 09:58:50|6645|6642.2|6646|6643.2|6646.5|6643.7|6644.5|6641.7|56
1626775140000|2021-07-20 09:59:00|6646.5|6643.7|6643.5|6640.7|6646.5|6643.7|6643.5|6640.7|21
1626775150000|2021-07-20 09:59:10|6643|6640.2|6642.5|6639.7|6644.5|6641.7|6642.5|6639.7|35
1626775160000|2021-07-20 09:59:20|6641.5|6638.7|6641.5|6638.7|6642.5|6639.7|6641.5|6638.7|10
1626775170000|2021-07-20 09:59:30|6642|6639.2|6642.5|6639.7|6642.5|6639.7|6641.5|6638.7|4
1626775180000|2021-07-20 09:59:40|6643.5|6640.7|6643.5|6640.7|6644.4|6641.6|6642.5|6639.7|25
1626775190000|2021-07-20 09:59:50|6643|6640.2|6641.5|6638.7|6643|6640.2|6641|6638.2|36
1626775200000|2021-07-20 10:00:00|6642.4|6639.6|6639.5|6636.7|6642.5|6639.7|6638.5|6635.7|30
1626775210000|2021-07-20 10:00:10|6640|6637.2|6637.5|6634.7|6640.5|6637.7|6636|6633.2|68
1626775220000|2021-07-20 10:00:20|6638|6635.2|6635.5|6632.7|6639.5|6636.7|6635.5|6632.7|42
1626775230000|2021-07-20 10:00:30|6636.5|6633.7|6639.5|6636.7|6639.5|6636.7|6635.5|6632.7|68
1626775240000|2021-07-20 10:00:40|6640.5|6637.7|6639.5|6636.7|6640.5|6637.7|6639.5|6636.7|11
1626775250000|2021-07-20 10:00:50|6638.5|6635.7|6639.5|6636.7|6639.5|6636.7|6638.5|6635.7|13
1626775260000|2021-07-20 10:01:00|6639|6636.2|6638.5|6635.7|6639.5|6636.7|6638|6635.2|11
1626775270000|2021-07-20 10:01:10|6637.5|6634.7|6637.5|6634.7|6638.5|6635.7|6636.5|6633.7|16
1626775280000|2021-07-20 10:01:20|6636.6|6633.8|6636|6633.2|6636.6|6633.8|6635.5|6632.7|24
1626775290000|2021-07-20 10:01:30|6636.5|6633.7|6639.5|6636.7|6639.5|6636.7|6635.5|6632.7|25
1626775300000|2021-07-20 10:01:40|6639|6636.2|6633.5|6630.7|6639|6636.2|6632.5|6629.7|45
1626775310000|2021-07-20 10:01:50|6633|6630.2|6632.5|6629.7|6633.5|6630.7|6631.5|6628.7|34
1626775320000|2021-07-20 10:02:00|6632|6629.2|6628.5|6625.7|6632.5|6629.7|6625.5|6622.7|161
1626775330000|2021-07-20 10:02:10|6627.6|6624.8|6627.5|6624.7|6627.6|6624.8|6626.5|6623.7|43
1626775340000|2021-07-20 10:02:20|6626.6|6623.8|6625.5|6622.7|6628.5|6625.7|6625.5|6622.7|138
1626775350000|2021-07-20 10:02:30|6624.5|6621.7|6624.5|6621.7|6625.5|6622.7|6622.5|6619.7|121
1626775360000|2021-07-20 10:02:40|6623.5|6620.7|6620.5|6617.7|6623.5|6620.7|6620|6617.2|61
1626775370000|2021-07-20 10:02:50|6619.5|6616.7|6615|6612.2|6620.5|6617.7|6614|6611.2|167
1626775380000|2021-07-20 10:03:00|6615.5|6612.7|6621.5|6618.7|6624.5|6621.7|6615.5|6612.7|324
1626775390000|2021-07-20 10:03:10|6622|6619.2|6620.5|6617.7|6622.5|6619.7|6618.5|6615.7|82
1626775400000|2021-07-20 10:03:20|6619.5|6616.7|6620.5|6617.7|6621.5|6618.7|6619.5|6616.7|31
1626775410000|2021-07-20 10:03:30|6618.5|6615.7|6615.5|6612.7|6620.5|6617.7|6615.5|6612.7|51
1626775420000|2021-07-20 10:03:40|6616.5|6613.7|6618.5|6615.7|6618.5|6615.7|6614.5|6611.7|34
1626775430000|2021-07-20 10:03:50|6618|6615.2|6616|6613.2|6619.5|6616.7|6615.5|6612.7|66
1626775440000|2021-07-20 10:04:00|6615.5|6612.7|6615.5|6612.7|6617.5|6614.7|6613.5|6610.7|70
1626775450000|2021-07-20 10:04:10|6615|6612.2|6620|6617.2|6620.5|6617.7|6614.5|6611.7|100
1626775460000|2021-07-20 10:04:20|6619.5|6616.7|6620|6617.2|6620.5|6617.7|6617.5|6614.7|107
1626775470000|2021-07-20 10:04:30|6620.5|6617.7|6622.5|6619.7|6625.4|6622.6|6620.5|6617.7|241
1626775480000|2021-07-20 10:04:40|6622|6619.2|6623.5|6620.7|6624.5|6621.7|6621.5|6618.7|45
1626775490000|2021-07-20 10:04:50|6622.5|6619.7|6623|6620.2|6623.5|6620.7|6620.5|6617.7|37
1626775500000|2021-07-20 10:05:00|6623.5|6620.7|6624.5|6621.7|6624.5|6621.7|6622.5|6619.7|49
1626775510000|2021-07-20 10:05:10|6624|6621.2|6627.5|6624.7|6627.5|6624.7|6623.5|6620.7|156
1626775520000|2021-07-20 10:05:20|6628.4|6625.6|6627.5|6624.7|6628.5|6625.7|6626.5|6623.7|32
1626775530000|2021-07-20 10:05:30|6628|6625.2|6630.4|6627.6|6630.4|6627.6|6627.4|6624.6|35
1626775540000|2021-07-20 10:05:40|6630.5|6627.7|6633.4|6630.6|6635.4|6632.6|6630.5|6627.7|76
1626775550000|2021-07-20 10:05:50|6633.9|6631.1|6633.5|6630.7|6635.4|6632.6|6632.9|6630.1|60
1626775560000|2021-07-20 10:06:00|6634.4|6631.6|6635|6632.2|6636.4|6633.6|6634.4|6631.6|43
1626775570000|2021-07-20 10:06:10|6634.5|6631.7|6634.4|6631.6|6635.4|6632.6|6633.5|6630.7|26
1626775580000|2021-07-20 10:06:20|6633.5|6630.7|6635.4|6632.6|6636.4|6633.6|6633.5|6630.7|35
1626775590000|2021-07-20 10:06:30|6635.5|6632.7|6634.5|6631.7|6636.4|6633.6|6634.4|6631.6|50
1626775600000|2021-07-20 10:06:40|6634.9|6632.1|6636.5|6633.7|6636.5|6633.7|6634.4|6631.6|21
1626775610000|2021-07-20 10:06:50|6636.4|6633.6|6634.5|6631.7|6636.4|6633.6|6634.5|6631.7|20
1626775620000|2021-07-20 10:07:00|6634.9|6632.1|6636.9|6634.1|6637.5|6634.7|6634.5|6631.7|25
1626775630000|2021-07-20 10:07:10|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|6635.4|6632.6|43
1626775640000|2021-07-20 10:07:20|6638.4|6635.6|6639.4|6636.6|6640.4|6637.6|6638.4|6635.6|86
1626775650000|2021-07-20 10:07:30|6639|6636.2|6636.4|6633.6|6639|6636.2|6636.4|6633.6|11
1626775660000|2021-07-20 10:07:40|6635.4|6632.6|6634.4|6631.6|6637.4|6634.6|6634.4|6631.6|44
1626775670000|2021-07-20 10:07:50|6635.4|6632.6|6636.4|6633.6|6637.4|6634.6|6635.4|6632.6|38
1626775680000|2021-07-20 10:08:00|6636.9|6634.1|6635.9|6633.1|6637.4|6634.6|6635.4|6632.6|12
1626775690000|2021-07-20 10:08:10|6635.4|6632.6|6635.4|6632.6|6636.4|6633.6|6635.4|6632.6|7
1626775700000|2021-07-20 10:08:20|6635.9|6633.1|6634.4|6631.6|6635.9|6633.1|6633.4|6630.6|34
1626775710000|2021-07-20 10:08:30|6634.9|6632.1|6640.4|6637.6|6640.4|6637.6|6634.9|6632.1|110
1626775720000|2021-07-20 10:08:40|6639.9|6637.1|6640.4|6637.6|6642.3|6639.5|6639.4|6636.6|328
1626775730000|2021-07-20 10:08:50|6639.9|6637.1|6639.4|6636.6|6640.4|6637.6|6638.9|6636.1|17
1626775740000|2021-07-20 10:09:00|6639.9|6637.1|6635.4|6632.6|6640.4|6637.6|6635.4|6632.6|117
1626775750000|2021-07-20 10:09:10|6635.9|6633.1|6638.4|6635.6|6639.4|6636.6|6635.4|6632.6|336
1626775760000|2021-07-20 10:09:20|6637.4|6634.6|6637.4|6634.6|6637.9|6635.1|6637.4|6634.6|6
1626775770000|2021-07-20 10:09:30|6637.9|6635.1|6639.4|6636.6|6640.4|6637.6|6637.9|6635.1|21
1626775780000|2021-07-20 10:09:40|6640.4|6637.6|6639.4|6636.6|6641.4|6638.6|6637.4|6634.6|138
1626775790000|2021-07-20 10:09:50|6639.9|6637.1|6638.4|6635.6|6639.9|6637.1|6638.4|6635.6|20
1626775800000|2021-07-20 10:10:00|6638.9|6636.1|6641.4|6638.6|6642.4|6639.6|6638.4|6635.6|50
1626775810000|2021-07-20 10:10:10|6641.9|6639.1|6641.4|6638.6|6642.4|6639.6|6640.4|6637.6|27
1626775820000|2021-07-20 10:10:20|6642.4|6639.6|6644.9|6642.1|6645.4|6642.6|6641.9|6639.1|92
1626775830000|2021-07-20 10:10:30|6644.4|6641.6|6644.4|6641.6|6645.9|6643.1|6644.4|6641.6|185
1626775840000|2021-07-20 10:10:40|6644.9|6642.1|6643.9|6641.1|6645.4|6642.6|6643.4|6640.6|39
1626775850000|2021-07-20 10:10:50|6644.4|6641.6|6643.9|6641.1|6645.4|6642.6|6643.4|6640.6|27
1626775860000|2021-07-20 10:11:00|6643.4|6640.6|6644.4|6641.6|6646.4|6643.6|6643.4|6640.6|27
1626775870000|2021-07-20 10:11:10|6643.4|6640.6|6646.4|6643.6|6648.4|6645.6|6643.4|6640.6|196
1626775880000|2021-07-20 10:11:20|6645.9|6643.1|6650.9|6648.1|6651.4|6648.6|6645.4|6642.6|62
1626775890000|2021-07-20 10:11:30|6651.3|6648.5|6650.4|6647.6|6652.4|6649.6|6649.4|6646.6|42
1626775900000|2021-07-20 10:11:40|6651.3|6648.5|6654.4|6651.6|6654.4|6651.6|6650.4|6647.6|129
1626775910000|2021-07-20 10:11:50|6655.4|6652.6|6657.4|6654.6|6657.4|6654.6|6652.4|6649.6|275
1626775920000|2021-07-20 10:12:00|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|6657.4|6654.6|55
1626775930000|2021-07-20 10:12:10|6657.9|6655.1|6655.8|6653|6657.9|6655.1|6653.4|6650.6|77
1626775940000|2021-07-20 10:12:20|6656.3|6653.5|6654.4|6651.6|6656.4|6653.6|6654.4|6651.6|24
1626775950000|2021-07-20 10:12:30|6655.3|6652.5|6656.4|6653.6|6656.8|6654|6654.4|6651.6|20
1626775960000|2021-07-20 10:12:40|6656.3|6653.5|6659.4|6656.6|6660.3|6657.5|6656.3|6653.5|48
1626775970000|2021-07-20 10:12:50|6659.8|6657|6663.4|6660.6|6666.3|6663.5|6659.4|6656.6|221
1626775980000|2021-07-20 10:13:00|6663.8|6661|6661.4|6658.6|6663.8|6661|6661.4|6658.6|42
1626775990000|2021-07-20 10:13:10|6660.9|6658.1|6662.4|6659.6|6663.3|6660.5|6660.4|6657.6|32
1626776000000|2021-07-20 10:13:20|6662.8|6660|6664.4|6661.6|6665.4|6662.6|6662.4|6659.6|30
1626776010000|2021-07-20 10:13:30|6663.8|6661|6663.9|6661.1|6665.3|6662.5|6663.4|6660.6|21
1626776020000|2021-07-20 10:13:40|6663.4|6660.6|6663.4|6660.6|6664.4|6661.6|6663.4|6660.6|24
1626776030000|2021-07-20 10:13:50|6663.8|6661|6662.4|6659.6|6663.8|6661|6661.4|6658.6|28
1626776040000|2021-07-20 10:14:00|6663.8|6661|6664.3|6661.5|6665.4|6662.6|6663.4|6660.6|76
1626776050000|2021-07-20 10:14:10|6664.4|6661.6|6664.3|6661.5|6664.4|6661.6|6663.4|6660.6|5
1626776060000|2021-07-20 10:14:20|6664.4|6661.6|6663.4|6660.6|6666.3|6663.5|6663.4|6660.6|27
1626776070000|2021-07-20 10:14:30|6662.4|6659.6|6660.4|6657.6|6662.4|6659.6|6660.4|6657.6|27
1626776080000|2021-07-20 10:14:40|6660.8|6658|6664.4|6661.6|6664.4|6661.6|6660.4|6657.6|22
1626776090000|2021-07-20 10:14:50|6665.3|6662.5|6665.4|6662.6|6665.8|6663|6664.4|6661.6|28
1626776100000|2021-07-20 10:15:00|6665.8|6663|6662.8|6660|6666.4|6663.6|6662.8|6660|40
1626776110000|2021-07-20 10:15:10|6662.4|6659.6|6665.8|6663|6666.3|6663.5|6662.4|6659.6|50
1626776120000|2021-07-20 10:15:20|6666.3|6663.5|6664.8|6662|6668.3|6665.5|6664.3|6661.5|93
1626776130000|2021-07-20 10:15:30|6665.3|6662.5|6667.3|6664.5|6667.3|6664.5|6665.3|6662.5|17
1626776140000|2021-07-20 10:15:40|6667.8|6665|6666.4|6663.6|6668.4|6665.6|6666.4|6663.6|49
1626776150000|2021-07-20 10:15:50|6666.3|6663.5|6667.4|6664.6|6667.4|6664.6|6665.4|6662.6|10
1626776160000|2021-07-20 10:16:00|6666.9|6664.1|6667.4|6664.6|6669.3|6666.5|6666.4|6663.6|31
1626776170000|2021-07-20 10:16:10|6668.3|6665.5|6667.4|6664.6|6669.3|6666.5|6667.4|6664.6|22
1626776180000|2021-07-20 10:16:20|6667.3|6664.5|6663.9|6661.1|6667.3|6664.5|6663.4|6660.6|22
1626776190000|2021-07-20 10:16:30|6664.3|6661.5|6664.9|6662.1|6665.4|6662.6|6663.9|6661.1|18
1626776200000|2021-07-20 10:16:40|6664.4|6661.6|6664.3|6661.5|6664.4|6661.6|6663.4|6660.6|24
1626776210000|2021-07-20 10:16:50|6665.3|6662.5|6664.4|6661.6|6666.3|6663.5|6664.4|6661.6|61
1626776220000|2021-07-20 10:17:00|6665.3|6662.5|6663.4|6660.6|6665.4|6662.6|6663.3|6660.5|78
1626776230000|2021-07-20 10:17:10|6663.3|6660.5|6663.4|6660.6|6665.3|6662.5|6663.3|6660.5|49
1626776240000|2021-07-20 10:17:20|6663.3|6660.5|6664.4|6661.6|6665.4|6662.6|6663.3|6660.5|24
1626776250000|2021-07-20 10:17:30|6664.8|6662|6662.4|6659.6|6665.4|6662.6|6661.4|6658.6|30
1626776260000|2021-07-20 10:17:40|6662.3|6659.5|6660.9|6658.1|6662.4|6659.6|6660.9|6658.1|27
1626776270000|2021-07-20 10:17:50|6660.4|6657.6|6659.4|6656.6|6661.3|6658.5|6659.4|6656.6|66
1626776280000|2021-07-20 10:18:00|6659.3|6656.5|6660.3|6657.5|6660.4|6657.6|6659.3|6656.5|36
1626776290000|2021-07-20 10:18:10|6659.9|6657.1|6657.4|6654.6|6660.4|6657.6|6657.4|6654.6|36
1626776300000|2021-07-20 10:18:20|6656.9|6654.1|6651.4|6648.6|6657.9|6655.1|6651.4|6648.6|101
1626776310000|2021-07-20 10:18:30|6650.9|6648.1|6653.4|6650.6|6653.4|6650.6|6650.9|6648.1|22
1626776320000|2021-07-20 10:18:40|6654.4|6651.6|6649.4|6646.6|6654.4|6651.6|6649.4|6646.6|75
1626776330000|2021-07-20 10:18:50|6649.9|6647.1|6649.9|6647.1|6650.4|6647.6|6648.4|6645.6|53
1626776340000|2021-07-20 10:19:00|6649.4|6646.6|6645.4|6642.6|6649.9|6647.1|6645.4|6642.6|95
1626776350000|2021-07-20 10:19:10|6645.5|6642.7|6648.5|6645.7|6648.5|6645.7|6645.5|6642.7|45
1626776360000|2021-07-20 10:19:20|6649.4|6646.6|6649.9|6647.1|6650.4|6647.6|6648.4|6645.6|17
1626776370000|2021-07-20 10:19:30|6650.4|6647.6|6651.4|6648.6|6651.9|6649.1|6649.5|6646.7|81
1626776380000|2021-07-20 10:19:40|6651|6648.2|6652.4|6649.6|6652.4|6649.6|6650.5|6647.7|20
1626776390000|2021-07-20 10:19:50|6651.5|6648.7|6654.4|6651.6|6655.4|6652.6|6651.4|6648.6|45
1626776400000|2021-07-20 10:20:00|6655.4|6652.6|6661.4|6658.6|6661.4|6658.6|6654.4|6651.6|96
1626776410000|2021-07-20 10:20:10|6660.4|6657.6|6660.9|6658.1|6660.9|6658.1|6659.4|6656.6|29
1626776420000|2021-07-20 10:20:20|6660.4|6657.6|6658.9|6656.1|6660.4|6657.6|6658.4|6655.6|30
1626776430000|2021-07-20 10:20:30|6659.4|6656.6|6661.9|6659.1|6662.4|6659.6|6658.4|6655.6|67
1626776440000|2021-07-20 10:20:40|6662.4|6659.6|6662.4|6659.6|6663.4|6660.6|6661.4|6658.6|38
1626776450000|2021-07-20 10:20:50|6663.4|6660.6|6662.4|6659.6|6663.4|6660.6|6661.4|6658.6|39
1626776460000|2021-07-20 10:21:00|6661.9|6659.1|6661.4|6658.6|6662.4|6659.6|6660.4|6657.6|22
1626776470000|2021-07-20 10:21:10|6660.9|6658.1|6660.4|6657.6|6661.9|6659.1|6660.4|6657.6|15
1626776480000|2021-07-20 10:21:20|6659.5|6656.7|6657.4|6654.6|6659.9|6657.1|6657.4|6654.6|37
1626776490000|2021-07-20 10:21:30|6657.9|6655.1|6657.9|6655.1|6659.4|6656.6|6657.4|6654.6|11
1626776500000|2021-07-20 10:21:40|6657.4|6654.6|6658.9|6656.1|6659.4|6656.6|6657.4|6654.6|12
1626776510000|2021-07-20 10:21:50|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|6658.4|6655.6|8
1626776520000|2021-07-20 10:22:00|6660.4|6657.6|6658.9|6656.1|6660.4|6657.6|6658.9|6656.1|19
1626776530000|2021-07-20 10:22:10|6658.4|6655.6|6658.4|6655.6|6658.9|6656.1|6658.4|6655.6|3
1626776540000|2021-07-20 10:22:20|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|4
1626776550000|2021-07-20 10:22:30|6660.4|6657.6|6659.4|6656.6|6660.4|6657.6|6659.4|6656.6|4
1626776560000|2021-07-20 10:22:40|6660.4|6657.6|6661.4|6658.6|6661.4|6658.6|6659.4|6656.6|6
1626776570000|2021-07-20 10:22:50|6660.5|6657.7|6665.4|6662.6|6665.4|6662.6|6660.5|6657.7|59
1626776580000|2021-07-20 10:23:00|6664.9|6662.1|6664.4|6661.6|6666.4|6663.6|6664.4|6661.6|51
1626776590000|2021-07-20 10:23:10|6663.9|6661.1|6662.9|6660.1|6664.4|6661.6|6662.4|6659.6|21
1626776600000|2021-07-20 10:23:20|6662.4|6659.6|6662.9|6660.1|6663.4|6660.6|6662.4|6659.6|6
1626776610000|2021-07-20 10:23:30|6662.4|6659.6|6663.4|6660.6|6664.4|6661.6|6662.4|6659.6|10
1626776620000|2021-07-20 10:23:40|6662.4|6659.6|6660.4|6657.6|6662.4|6659.6|6660.4|6657.6|18
1626776630000|2021-07-20 10:23:50|6660.9|6658.1|6661.4|6658.6|6661.4|6658.6|6660.4|6657.6|1
1626776640000|2021-07-20 10:24:00|6660.4|6657.6|6658.4|6655.6|6660.4|6657.6|6658.4|6655.6|30
1626776650000|2021-07-20 10:24:10|6658.9|6656.1|6657.4|6654.6|6659.4|6656.6|6655.5|6652.7|71
1626776660000|2021-07-20 10:24:20|6656.4|6653.6|6657.4|6654.6|6657.4|6654.6|6656.4|6653.6|14
1626776670000|2021-07-20 10:24:30|6656.4|6653.6|6656.4|6653.6|6656.9|6654.1|6655.9|6653.1|9
1626776680000|2021-07-20 10:24:40|6655.4|6652.6|6652.5|6649.7|6655.8|6653|6651.5|6648.7|163
1626776690000|2021-07-20 10:24:50|6651.5|6648.7|6651.9|6649.1|6652.5|6649.7|6651|6648.2|16
1626776700000|2021-07-20 10:25:00|6651.5|6648.7|6653.5|6650.7|6654.5|6651.7|6651.5|6648.7|18
1626776710000|2021-07-20 10:25:10|6653.9|6651.1|6651.5|6648.7|6654.9|6652.1|6651.5|6648.7|14
1626776720000|2021-07-20 10:25:20|6651.9|6649.1|6650|6647.2|6652.5|6649.7|6649.5|6646.7|13
1626776730000|2021-07-20 10:25:30|6650.5|6647.7|6649.5|6646.7|6650.5|6647.7|6648.5|6645.7|29
1626776740000|2021-07-20 10:25:40|6649.9|6647.1|6651|6648.2|6651.5|6648.7|6648.5|6645.7|9
1626776750000|2021-07-20 10:25:50|6650.5|6647.7|6649.5|6646.7|6650.5|6647.7|6649.5|6646.7|8
1626776760000|2021-07-20 10:26:00|6648.5|6645.7|6649.5|6646.7|6650.5|6647.7|6648.5|6645.7|29
1626776770000|2021-07-20 10:26:10|6650|6647.2|6649.5|6646.7|6650|6647.2|6648.5|6645.7|13
1626776780000|2021-07-20 10:26:20|6650|6647.2|6649.5|6646.7|6650|6647.2|6648.5|6645.7|13
1626776790000|2021-07-20 10:26:30|6650.5|6647.7|6649.5|6646.7|6651.4|6648.6|6648.5|6645.7|43
1626776800000|2021-07-20 10:26:40|6648.5|6645.7|6652.5|6649.7|6653.5|6650.7|6648.5|6645.7|79
1626776810000|2021-07-20 10:26:50|6652|6649.2|6652.5|6649.7|6652.5|6649.7|6651.5|6648.7|14
1626776820000|2021-07-20 10:27:00|6652|6649.2|6652.5|6649.7|6654.5|6651.7|6651.5|6648.7|96
1626776830000|2021-07-20 10:27:10|6653|6650.2|6656.9|6654.1|6657|6654.2|6653|6650.2|25
1626776840000|2021-07-20 10:27:20|6657.4|6654.6|6656.9|6654.1|6657.4|6654.6|6655.5|6652.7|19
1626776850000|2021-07-20 10:27:30|6657.4|6654.6|6657|6654.2|6658.4|6655.6|6656.5|6653.7|10
1626776860000|2021-07-20 10:27:40|6657.4|6654.6|6657.9|6655.1|6658.5|6655.7|6656.5|6653.7|18
1626776870000|2021-07-20 10:27:50|6657.5|6654.7|6657.5|6654.7|6658.5|6655.7|6657.5|6654.7|26
1626776880000|2021-07-20 10:28:00|6657.9|6655.1|6659.4|6656.6|6659.4|6656.6|6657.4|6654.6|11
1626776890000|2021-07-20 10:28:10|6660.4|6657.6|6663.4|6660.6|6664.4|6661.6|6659.9|6657.1|64
1626776900000|2021-07-20 10:28:20|6662.9|6660.1|6663.4|6660.6|6663.4|6660.6|6661.4|6658.6|13
1626776910000|2021-07-20 10:28:30|6663.9|6661.1|6662.4|6659.6|6664.4|6661.6|6662.4|6659.6|14
1626776920000|2021-07-20 10:28:40|6661.4|6658.6|6661.4|6658.6|6662.4|6659.6|6661.4|6658.6|7
1626776930000|2021-07-20 10:28:50|6660.4|6657.6|6659.4|6656.6|6660.4|6657.6|6659.4|6656.6|7
1626776940000|2021-07-20 10:29:00|6659.9|6657.1|6658.9|6656.1|6660.4|6657.6|6658.9|6656.1|25
1626776950000|2021-07-20 10:29:10|6659.4|6656.6|6662.4|6659.6|6663.4|6660.6|6659.4|6656.6|39
1626776960000|2021-07-20 10:29:20|6661.4|6658.6|6659.4|6656.6|6662.4|6659.6|6658.9|6656.1|46
1626776970000|2021-07-20 10:29:30|6659.9|6657.1|6659.9|6657.1|6660.9|6658.1|6659.4|6656.6|16
1626776980000|2021-07-20 10:29:40|6659.4|6656.6|6659.4|6656.6|6659.9|6657.1|6658.4|6655.6|4
1626776990000|2021-07-20 10:29:50|6659|6656.2|6662.4|6659.6|6662.4|6659.6|6658.9|6656.1|7
1626777000000|2021-07-20 10:30:00|6663.4|6660.6|6665.4|6662.6|6665.4|6662.6|6662.4|6659.6|117
1626777010000|2021-07-20 10:30:10|6664.9|6662.1|6663.4|6660.6|6665.4|6662.6|6663.4|6660.6|28
1626777020000|2021-07-20 10:30:20|6663.9|6661.1|6664.4|6661.6|6667.4|6664.6|6663.4|6660.6|84
1626777030000|2021-07-20 10:30:30|6663.5|6660.7|6663.4|6660.6|6664.4|6661.6|6663.4|6660.6|12
1626777040000|2021-07-20 10:30:40|6662.5|6659.7|6662.9|6660.1|6663.4|6660.6|6662|6659.2|24
1626777050000|2021-07-20 10:30:50|6663.4|6660.6|6664.4|6661.6|6665.9|6663.1|6663.4|6660.6|55
1626777060000|2021-07-20 10:31:00|6663.9|6661.1|6663.9|6661.1|6664.4|6661.6|6663.4|6660.6|10
1626777070000|2021-07-20 10:31:10|6663.4|6660.6|6662.4|6659.6|6663.4|6660.6|6662.4|6659.6|12
1626777080000|2021-07-20 10:31:20|6662.9|6660.1|6661.9|6659.1|6663.4|6660.6|6661.4|6658.6|10
1626777090000|2021-07-20 10:31:30|6662.4|6659.6|6661.4|6658.6|6662.4|6659.6|6661.4|6658.6|7
1626777100000|2021-07-20 10:31:40|6661.9|6659.1|6661.9|6659.1|6662.4|6659.6|6661.9|6659.1|5
1626777110000|2021-07-20 10:31:50|6661.4|6658.6|6662.4|6659.6|6663.4|6660.6|6661.4|6658.6|12
1626777120000|2021-07-20 10:32:00|6663.4|6660.6|6663.4|6660.6|6664.4|6661.6|6663.4|6660.6|40
1626777130000|2021-07-20 10:32:10|6662.4|6659.6|6663.4|6660.6|6663.4|6660.6|6661.9|6659.1|5
1626777140000|2021-07-20 10:32:20|6663.9|6661.1|6664.4|6661.6|6664.4|6661.6|6663.9|6661.1|14
1626777150000|2021-07-20 10:32:30|6663.9|6661.1|6664.4|6661.6|6664.4|6661.6|6663.4|6660.6|5
1626777160000|2021-07-20 10:32:40|6663.4|6660.6|6663.4|6660.6|6663.4|6660.6|6663.4|6660.6|12
1626777170000|2021-07-20 10:32:50|6662.9|6660.1|6662.4|6659.6|6663.9|6661.1|6662.4|6659.6|18
1626777180000|2021-07-20 10:33:00|6663.4|6660.6|6662.9|6660.1|6663.4|6660.6|6661.9|6659.1|41
1626777190000|2021-07-20 10:33:10|6663.4|6660.6|6661.9|6659.1|6663.4|6660.6|6661.4|6658.6|2
1626777200000|2021-07-20 10:33:20|6662.4|6659.6|6658.9|6656.1|6662.4|6659.6|6658.4|6655.6|16
1626777210000|2021-07-20 10:33:30|6659.4|6656.6|6658.4|6655.6|6659.4|6656.6|6658.4|6655.6|6
1626777220000|2021-07-20 10:33:40|6659.4|6656.6|6660.4|6657.6|6660.4|6657.6|6658.4|6655.6|15
1626777230000|2021-07-20 10:33:50|6659.9|6657.1|6658.9|6656.1|6660.4|6657.6|6658.4|6655.6|1
1626777240000|2021-07-20 10:34:00|6658.4|6655.6|6660.4|6657.6|6660.4|6657.6|6658.4|6655.6|12
1626777250000|2021-07-20 10:34:10|6659.9|6657.1|6660.4|6657.6|6660.4|6657.6|6659.9|6657.1|7
1626777260000|2021-07-20 10:34:20|6659.9|6657.1|6661.4|6658.6|6661.4|6658.6|6659.9|6657.1|13
1626777270000|2021-07-20 10:34:30|6660.4|6657.6|6661.9|6659.1|6662.4|6659.6|6660.4|6657.6|38
1626777280000|2021-07-20 10:34:40|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6661.9|6659.1|4
1626777290000|2021-07-20 10:34:50|6661.9|6659.1|6661.4|6658.6|6661.9|6659.1|6661.4|6658.6|3
1626777300000|2021-07-20 10:35:00|6660.4|6657.6|6661.4|6658.6|6661.4|6658.6|6660.4|6657.6|11
1626777310000|2021-07-20 10:35:10|6660.9|6658.1|6660.4|6657.6|6660.9|6658.1|6660.4|6657.6|9
1626777320000|2021-07-20 10:35:20|||||||||3
1626777330000|2021-07-20 10:35:30|6659.4|6656.6|6658.9|6656.1|6659.4|6656.6|6658.4|6655.6|6
1626777340000|2021-07-20 10:35:40|6658.4|6655.6|6658.4|6655.6|6659.4|6656.6|6657.5|6654.7|10
1626777350000|2021-07-20 10:35:50|6657.4|6654.6|6656.9|6654.1|6658.4|6655.6|6656.9|6654.1|13
1626777360000|2021-07-20 10:36:00|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|6655.4|6652.6|17
1626777370000|2021-07-20 10:36:10|6658.4|6655.6|6657.9|6655.1|6658.4|6655.6|6657.4|6654.6|17
1626777380000|2021-07-20 10:36:20|6657.4|6654.6|6655.4|6652.6|6658.9|6656.1|6655.4|6652.6|20
1626777390000|2021-07-20 10:36:30|6654.9|6652.1|6655.9|6653.1|6656.4|6653.6|6654.4|6651.6|17
1626777400000|2021-07-20 10:36:40|6655.4|6652.6|6654.9|6652.1|6655.9|6653.1|6654.4|6651.6|4
1626777410000|2021-07-20 10:36:50|6654.5|6651.7|6652.4|6649.6|6655|6652.2|6652.4|6649.6|17
1626777420000|2021-07-20 10:37:00|6652.5|6649.7|6639|6636.2|6653|6650.2|6636|6633.2|265
1626777430000|2021-07-20 10:37:10|6638.5|6635.7|6640.4|6637.6|6642.4|6639.6|6637.5|6634.7|89
1626777440000|2021-07-20 10:37:20|6640.5|6637.7|6641|6638.2|6642.4|6639.6|6640.4|6637.6|40
1626777450000|2021-07-20 10:37:30|6641.4|6638.6|6637.4|6634.6|6641.4|6638.6|6637.4|6634.6|41
1626777460000|2021-07-20 10:37:40|6637.5|6634.7|6639.5|6636.7|6640.4|6637.6|6637.4|6634.6|75
1626777470000|2021-07-20 10:37:50|6638.5|6635.7|6637|6634.2|6638.5|6635.7|6636.5|6633.7|22
1626777480000|2021-07-20 10:38:00|6637.4|6634.6|6640.5|6637.7|6641.4|6638.6|6637.4|6634.6|35
1626777490000|2021-07-20 10:38:10|6640.4|6637.6|6640.4|6637.6|6640.5|6637.7|6639.5|6636.7|11
1626777500000|2021-07-20 10:38:20|6640.5|6637.7|6639.5|6636.7|6641|6638.2|6639|6636.2|37
1626777510000|2021-07-20 10:38:30|6640.4|6637.6|6644.5|6641.7|6645.4|6642.6|6640|6637.2|61
1626777520000|2021-07-20 10:38:40|6643.5|6640.7|6642.5|6639.7|6645.4|6642.6|6642.5|6639.7|41
1626777530000|2021-07-20 10:38:50|6642.4|6639.6|6644.5|6641.7|6644.9|6642.1|6641.5|6638.7|57
1626777540000|2021-07-20 10:39:00|6643.5|6640.7|6644.5|6641.7|6644.5|6641.7|6643.5|6640.7|30
1626777550000|2021-07-20 10:39:10|6645.4|6642.6|6646.5|6643.7|6646.5|6643.7|6645.4|6642.6|21
1626777560000|2021-07-20 10:39:20|6646|6643.2|6646.4|6643.6|6646.4|6643.6|6645.5|6642.7|11
1626777570000|2021-07-20 10:39:30|6646|6643.2|6644|6641.2|6646|6643.2|6643|6640.2|28
1626777580000|2021-07-20 10:39:40|6644.4|6641.6|6643.5|6640.7|6644.5|6641.7|6643.5|6640.7|6
1626777590000|2021-07-20 10:39:50|6643|6640.2|6643.5|6640.7|6644.5|6641.7|6643|6640.2|10
1626777600000|2021-07-20 10:40:00|6644.4|6641.6|6644.5|6641.7|6645.5|6642.7|6644.4|6641.6|10
1626777610000|2021-07-20 10:40:10|6645|6642.2|6643.5|6640.7|6645|6642.2|6643|6640.2|20
1626777620000|2021-07-20 10:40:20|6643.4|6640.6|6646.4|6643.6|6646.4|6643.6|6643.4|6640.6|17
1626777630000|2021-07-20 10:40:30|6645.5|6642.7|6645.4|6642.6|6645.5|6642.7|6644.5|6641.7|10
1626777640000|2021-07-20 10:40:40|6645|6642.2|6645|6642.2|6645|6642.2|6643.5|6640.7|3
1626777650000|2021-07-20 10:40:50|6644.5|6641.7|6645.4|6642.6|6645.4|6642.6|6643.5|6640.7|8
1626777660000|2021-07-20 10:41:00|6644.5|6641.7|6644.5|6641.7|6645.4|6642.6|6644.5|6641.7|8
1626777670000|2021-07-20 10:41:10|6643.5|6640.7|6643.5|6640.7|6644|6641.2|6643.5|6640.7|8
1626777680000|2021-07-20 10:41:20|6643.4|6640.6|6643.4|6640.6|6643.5|6640.7|6643.4|6640.6|3
1626777690000|2021-07-20 10:41:30|6642.5|6639.7|6645.4|6642.6|6645.5|6642.7|6642.5|6639.7|12
1626777700000|2021-07-20 10:41:40|6645.5|6642.7|6648.5|6645.7|6649.5|6646.7|6644.5|6641.7|95
1626777710000|2021-07-20 10:41:50|6648.9|6646.1|6647|6644.2|6648.9|6646.1|6646.4|6643.6|35
1626777720000|2021-07-20 10:42:00|6647.4|6644.6|6646.4|6643.6|6647.4|6644.6|6646|6643.2|10
1626777730000|2021-07-20 10:42:10|6646.5|6643.7|6648.4|6645.6|6649|6646.2|6646.5|6643.7|8
1626777740000|2021-07-20 10:42:20|6647.5|6644.7|6647|6644.2|6647.5|6644.7|6646.5|6643.7|22
1626777750000|2021-07-20 10:42:30|6646.4|6643.6|6645.5|6642.7|6646.4|6643.6|6645.4|6642.6|11
1626777760000|2021-07-20 10:42:40|6645.9|6643.1|6647|6644.2|6647.4|6644.6|6645.4|6642.6|6
1626777770000|2021-07-20 10:42:50|6646.5|6643.7|6645.4|6642.6|6647.4|6644.6|6645.4|6642.6|12
1626777780000|2021-07-20 10:43:00|6644.5|6641.7|6644|6641.2|6644.9|6642.1|6643.5|6640.7|20
1626777790000|2021-07-20 10:43:10|6643.5|6640.7|6642|6639.2|6644.4|6641.6|6641.5|6638.7|15
1626777800000|2021-07-20 10:43:20|6642.4|6639.6|6641|6638.2|6642.4|6639.6|6640.4|6637.6|14
1626777810000|2021-07-20 10:43:30|6640.5|6637.7|6640.5|6637.7|6641.4|6638.6|6640|6637.2|23
1626777820000|2021-07-20 10:43:40|6640.4|6637.6|6640.4|6637.6|6641.4|6638.6|6640.4|6637.6|19
1626777830000|2021-07-20 10:43:50|6640|6637.2|6640.4|6637.6|6641.5|6638.7|6639.5|6636.7|24
1626777840000|2021-07-20 10:44:00|6640.5|6637.7|6640.4|6637.6|6640.5|6637.7|6639.5|6636.7|2
1626777850000|2021-07-20 10:44:10|6640.5|6637.7|6641.4|6638.6|6641.4|6638.6|6639|6636.2|33
1626777860000|2021-07-20 10:44:20|6641|6638.2|6639.4|6636.6|6641.4|6638.6|6639.4|6636.6|17
1626777870000|2021-07-20 10:44:30|6640.4|6637.6|6639.4|6636.6|6640.4|6637.6|6638.4|6635.6|9
1626777880000|2021-07-20 10:44:40|6639.9|6637.1|6641.5|6638.7|6642.4|6639.6|6639.9|6637.1|33
1626777890000|2021-07-20 10:44:50|6641.4|6638.6|6642.4|6639.6|6642.4|6639.6|6641.4|6638.6|7
1626777900000|2021-07-20 10:45:00|6641.9|6639.1|6643.4|6640.6|6643.4|6640.6|6640.4|6637.6|32
1626777910000|2021-07-20 10:45:10|6643.9|6641.1|6649.4|6646.6|6649.4|6646.6|6643.9|6641.1|63
1626777920000|2021-07-20 10:45:20|6649.9|6647.1|6648.4|6645.6|6650.4|6647.6|6647.4|6644.6|39
1626777930000|2021-07-20 10:45:30|6648.9|6646.1|6648.4|6645.6|6649.4|6646.6|6648.4|6645.6|12
1626777940000|2021-07-20 10:45:40|6648|6645.2|6648.4|6645.6|6648.4|6645.6|6647.4|6644.6|13
1626777950000|2021-07-20 10:45:50|6648|6645.2|6647.4|6644.6|6649.4|6646.6|6646.5|6643.7|55
1626777960000|2021-07-20 10:46:00|6646.4|6643.6|6646|6643.2|6647.4|6644.6|6645.4|6642.6|8
1626777970000|2021-07-20 10:46:10|6645.5|6642.7|6644|6641.2|6645.5|6642.7|6643.4|6640.6|13
1626777980000|2021-07-20 10:46:20|6643.5|6640.7|6643.9|6641.1|6644.4|6641.6|6642.4|6639.6|30
1626777990000|2021-07-20 10:46:30|6644|6641.2|6644.9|6642.1|6645.4|6642.6|6643.5|6640.7|31
1626778000000|2021-07-20 10:46:40|6645.4|6642.6|6643.4|6640.6|6645.4|6642.6|6643.4|6640.6|8
1626778010000|2021-07-20 10:46:50|6643.9|6641.1|6642.4|6639.6|6644.4|6641.6|6641.4|6638.6|13
1626778020000|2021-07-20 10:47:00|6641.5|6638.7|6641.4|6638.6|6641.9|6639.1|6641.4|6638.6|12
1626778030000|2021-07-20 10:47:10|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|7
1626778040000|2021-07-20 10:47:20|6642|6639.2|6642.4|6639.6|6644|6641.2|6641.4|6638.6|36
1626778050000|2021-07-20 10:47:30|6643.4|6640.6|6642.4|6639.6|6643.9|6641.1|6642.4|6639.6|6
1626778060000|2021-07-20 10:47:40|6642.9|6640.1|6642.4|6639.6|6643|6640.2|6642.4|6639.6|2
1626778070000|2021-07-20 10:47:50|6641.4|6638.6|6637.4|6634.6|6641.4|6638.6|6637.4|6634.6|72
1626778080000|2021-07-20 10:48:00|6636.5|6633.7|6632.5|6629.7|6637.9|6635.1|6630.5|6627.7|200
1626778090000|2021-07-20 10:48:10|6632.4|6629.6|6632.4|6629.6|6633.5|6630.7|6631.5|6628.7|41
1626778100000|2021-07-20 10:48:20|6632.5|6629.7|6632.5|6629.7|6633.5|6630.7|6630.5|6627.7|63
1626778110000|2021-07-20 10:48:30|6631.5|6628.7|6633.5|6630.7|6633.5|6630.7|6631.5|6628.7|23
1626778120000|2021-07-20 10:48:40|6633.4|6630.6|6630.5|6627.7|6633.4|6630.6|6629.5|6626.7|63
1626778130000|2021-07-20 10:48:50|6630|6627.2|6627.4|6624.6|6630|6627.2|6627.4|6624.6|73
1626778140000|2021-07-20 10:49:00|6626.5|6623.7|6627.9|6625.1|6628.5|6625.7|6622.6|6619.8|198
1626778150000|2021-07-20 10:49:10|6628.4|6625.6|6630.4|6627.6|6630.4|6627.6|6627.5|6624.7|53
1626778160000|2021-07-20 10:49:20|6629.9|6627.1|6626.5|6623.7|6630.4|6627.6|6625.5|6622.7|43
1626778170000|2021-07-20 10:49:30|6626.4|6623.6|6627.4|6624.6|6627.4|6624.6|6625.4|6622.6|32
1626778180000|2021-07-20 10:49:40|6627.5|6624.7|6628.5|6625.7|6629.4|6626.6|6626.4|6623.6|33
1626778190000|2021-07-20 10:49:50|6627.9|6625.1|6627.4|6624.6|6628.4|6625.6|6627.4|6624.6|34
1626778200000|2021-07-20 10:50:00|6627.9|6625.1|6629.4|6626.6|6629.4|6626.6|6627.9|6625.1|14
1626778210000|2021-07-20 10:50:10|6629.5|6626.7|6631.4|6628.6|6632.4|6629.6|6629.5|6626.7|52
1626778220000|2021-07-20 10:50:20|6631.9|6629.1|6634.4|6631.6|6634.4|6631.6|6631.9|6629.1|131
1626778230000|2021-07-20 10:50:30|6633.9|6631.1|6635.4|6632.6|6635.9|6633.1|6633.9|6631.1|62
1626778240000|2021-07-20 10:50:40|6634.4|6631.6|6633.4|6630.6|6637.4|6634.6|6633.4|6630.6|76
1626778250000|2021-07-20 10:50:50|||||||||5
1626778260000|2021-07-20 10:51:00|6632.4|6629.6|6631.4|6628.6|6632.4|6629.6|6630.5|6627.7|39
1626778270000|2021-07-20 10:51:10|6630.4|6627.6|6629.4|6626.6|6630.4|6627.6|6629.4|6626.6|57
1626778280000|2021-07-20 10:51:20|6628.5|6625.7|6628.4|6625.6|6629.4|6626.6|6627.4|6624.6|29
1626778290000|2021-07-20 10:51:30|6628.5|6625.7|6628.9|6626.1|6630.4|6627.6|6627.9|6625.1|25
1626778300000|2021-07-20 10:51:40|6628.4|6625.6|6629.4|6626.6|6630.4|6627.6|6627.4|6624.6|30
1626778310000|2021-07-20 10:51:50|6629.5|6626.7|6629.4|6626.6|6630.4|6627.6|6628.5|6625.7|20
1626778320000|2021-07-20 10:52:00|6630.4|6627.6|6630.5|6627.7|6631.4|6628.6|6629.5|6626.7|18
1626778330000|2021-07-20 10:52:10|6630.9|6628.1|6627.9|6625.1|6631.4|6628.6|6627.9|6625.1|13
1626778340000|2021-07-20 10:52:20|6627.5|6624.7|6628.9|6626.1|6630.4|6627.6|6627.5|6624.7|32
1626778350000|2021-07-20 10:52:30|6628.5|6625.7|6631.4|6628.6|6631.4|6628.6|6628.4|6625.6|16
1626778360000|2021-07-20 10:52:40|6630.4|6627.6|6630.4|6627.6|6632.4|6629.6|6630.4|6627.6|15
1626778370000|2021-07-20 10:52:50|6629.9|6627.1|6629.4|6626.6|6630.4|6627.6|6629.4|6626.6|12
1626778380000|2021-07-20 10:53:00|6630.4|6627.6|6630.4|6627.6|6632.5|6629.7|6629.4|6626.6|39
1626778390000|2021-07-20 10:53:10|6629.5|6626.7|6631.4|6628.6|6631.4|6628.6|6629.4|6626.6|17
1626778400000|2021-07-20 10:53:20|6632.4|6629.6|6633.4|6630.6|6633.4|6630.6|6631.9|6629.1|10
1626778410000|2021-07-20 10:53:30|6632.4|6629.6|6631.4|6628.6|6632.4|6629.6|6631.4|6628.6|7
1626778420000|2021-07-20 10:53:40|6630.4|6627.6|6630.4|6627.6|6630.4|6627.6|6630.4|6627.6|17
1626778430000|2021-07-20 10:53:50|6629.9|6627.1|6630.4|6627.6|6630.4|6627.6|6629.4|6626.6|2
1626778440000|2021-07-20 10:54:00|6630.5|6627.7|6631.4|6628.6|6632.4|6629.6|6630.4|6627.6|24
1626778450000|2021-07-20 10:54:10|6631.9|6629.1|6633.4|6630.6|6633.4|6630.6|6631.4|6628.6|23
1626778460000|2021-07-20 10:54:20|6632.4|6629.6|6636.4|6633.6|6637.4|6634.6|6632.4|6629.6|49
1626778470000|2021-07-20 10:54:30|6636.9|6634.1|6637.4|6634.6|6637.9|6635.1|6636.4|6633.6|44
1626778480000|2021-07-20 10:54:40|6636.4|6633.6|6636.4|6633.6|6637.4|6634.6|6636.4|6633.6|19
1626778490000|2021-07-20 10:54:50|6636.9|6634.1|6635.4|6632.6|6636.9|6634.1|6635.4|6632.6|11
1626778500000|2021-07-20 10:55:00|6637.3|6634.5|6642.9|6640.1|6642.9|6640.1|6637.3|6634.5|89
1626778510000|2021-07-20 10:55:10|6643.4|6640.6|6643.4|6640.6|6647.4|6644.6|6642.9|6640.1|142
1626778520000|2021-07-20 10:55:20|6644.3|6641.5|6643.4|6640.6|6644.4|6641.6|6642.4|6639.6|25
1626778530000|2021-07-20 10:55:30|6644.4|6641.6|6644.4|6641.6|6645.4|6642.6|6644.4|6641.6|49
1626778540000|2021-07-20 10:55:40|6644.9|6642.1|6645.4|6642.6|6646.4|6643.6|6644.9|6642.1|21
1626778550000|2021-07-20 10:55:50|6646.4|6643.6|6641.4|6638.6|6646.4|6643.6|6639.4|6636.6|135
1626778560000|2021-07-20 10:56:00|6640.9|6638.1|6640.4|6637.6|6641.4|6638.6|6639.4|6636.6|7
1626778570000|2021-07-20 10:56:10|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.4|6637.6|8
1626778580000|2021-07-20 10:56:20|6641.4|6638.6|6642.4|6639.6|6642.4|6639.6|6639.4|6636.6|41
1626778590000|2021-07-20 10:56:30|6641.4|6638.6|6639.4|6636.6|6641.9|6639.1|6639.4|6636.6|12
1626778600000|2021-07-20 10:56:40|6640.4|6637.6|6641.9|6639.1|6642.4|6639.6|6638.4|6635.6|42
1626778610000|2021-07-20 10:56:50|6642.4|6639.6|6640.4|6637.6|6642.4|6639.6|6640.4|6637.6|15
1626778620000|2021-07-20 10:57:00|6641.3|6638.5|6639.4|6636.6|6641.4|6638.6|6638.9|6636.1|16
1626778630000|2021-07-20 10:57:10|6638.9|6636.1|6639.4|6636.6|6639.4|6636.6|6638.4|6635.6|29
1626778640000|2021-07-20 10:57:20|6638.4|6635.6|6639.4|6636.6|6639.4|6636.6|6637.4|6634.6|23
1626778650000|2021-07-20 10:57:30|6638.9|6636.1|6639.4|6636.6|6639.4|6636.6|6638.4|6635.6|7
1626778660000|2021-07-20 10:57:40|6636.4|6633.6|6637.4|6634.6|6638.4|6635.6|6635.4|6632.6|63
1626778670000|2021-07-20 10:57:50|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|6637.4|6634.6|24
1626778680000|2021-07-20 10:58:00|6637.9|6635.1|6637.4|6634.6|6638.4|6635.6|6636.9|6634.1|7
1626778690000|2021-07-20 10:58:10|6637.9|6635.1|6640.4|6637.6|6640.4|6637.6|6637.9|6635.1|10
1626778700000|2021-07-20 10:58:20|6641.3|6638.5|6643.4|6640.6|6643.4|6640.6|6639.4|6636.6|29
1626778710000|2021-07-20 10:58:30|6644.4|6641.6|6644.4|6641.6|6644.9|6642.1|6642.4|6639.6|29
1626778720000|2021-07-20 10:58:40|6644.8|6642|6642.4|6639.6|6644.8|6642|6641.4|6638.6|43
1626778730000|2021-07-20 10:58:50|6641.4|6638.6|6641.9|6639.1|6642.4|6639.6|6640.9|6638.1|17
1626778740000|2021-07-20 10:59:00|6641.4|6638.6|6640.4|6637.6|6641.9|6639.1|6640.4|6637.6|7
1626778750000|2021-07-20 10:59:10|6640.9|6638.1|6639.4|6636.6|6642.4|6639.6|6637.4|6634.6|51
1626778760000|2021-07-20 10:59:20|6638.4|6635.6|6640.9|6638.1|6641.4|6638.6|6638.4|6635.6|8
1626778770000|2021-07-20 10:59:30|6641.4|6638.6|6644.4|6641.6|6644.4|6641.6|6640.4|6637.6|66
1626778780000|2021-07-20 10:59:40|6645.3|6642.5|6643.4|6640.6|6645.4|6642.6|6643.4|6640.6|25
1626778790000|2021-07-20 10:59:50|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6641.4|6638.6|7
1626778800000|2021-07-20 11:00:00|6643.4|6640.6|6640.4|6637.6|6643.4|6640.6|6639.4|6636.6|36
1626778810000|2021-07-20 11:00:10|6639.4|6636.6|6636.4|6633.6|6639.4|6636.6|6636.4|6633.6|42
1626778820000|2021-07-20 11:00:20|6637.4|6634.6|6632.4|6629.6|6637.4|6634.6|6631.4|6628.6|81
1626778830000|2021-07-20 11:00:30|6631.4|6628.6|6621.5|6618.7|6632.4|6629.6|6619.5|6616.7|270
1626778840000|2021-07-20 11:00:40|6621.9|6619.1|6622.4|6619.6|6623.4|6620.6|6620.4|6617.1|85
1626778850000|2021-07-20 11:00:50|6621.9|6619.1|6620.4|6617.6|6622.4|6619.6|6620.4|6617.6|62
1626778860000|2021-07-20 11:01:00|6621.4|6618.6|6623.4|6620.6|6627.4|6624.6|6620.4|6617.6|103
1626778870000|2021-07-20 11:01:10|6624.4|6621.6|6626.4|6623.6|6627.4|6624.6|6623.4|6620.6|51
1626778880000|2021-07-20 11:01:20|6625.9|6623.1|6631.4|6628.6|6632.4|6629.6|6625.9|6623.1|109
1626778890000|2021-07-20 11:01:30|6632.4|6629.6|6629.9|6627.1|6632.4|6629.6|6629.4|6626.6|36
1626778900000|2021-07-20 11:01:40|6629.4|6626.6|6629.4|6626.6|6630.4|6627.6|6627.9|6625.1|48
1626778910000|2021-07-20 11:01:50|6630.4|6627.6|6629.4|6626.6|6631.4|6628.6|6629.4|6626.6|15
1626778920000|2021-07-20 11:02:00|6630.4|6627.6|6627.8|6625|6630.4|6627.6|6627.8|6625|25
1626778930000|2021-07-20 11:02:10|6627.9|6625.1|6626.9|6624.1|6628.4|6625.6|6626.4|6623.6|39
1626778940000|2021-07-20 11:02:20|6627.4|6624.6|6625.9|6623.1|6627.4|6624.6|6625.4|6622.6|30
1626778950000|2021-07-20 11:02:30|6625.4|6622.6|6625.9|6623.1|6627.4|6624.6|6623.4|6620.6|86
1626778960000|2021-07-20 11:02:40|6625.4|6622.6|6626.4|6623.6|6627.4|6624.6|6625.4|6622.6|49
1626778970000|2021-07-20 11:02:50|6625.4|6622.6|6624.4|6621.6|6625.4|6622.6|6624.4|6621.6|19
1626778980000|2021-07-20 11:03:00|6623.9|6621.1|6624.4|6621.6|6624.4|6621.6|6621.4|6618.6|36
1626778990000|2021-07-20 11:03:10|6625.4|6622.6|6625.4|6622.6|6627.4|6624.6|6624.4|6621.6|27
1626779000000|2021-07-20 11:03:20|6625.9|6623.1|6624.4|6621.6|6625.9|6623.1|6623.4|6620.6|39
1626779010000|2021-07-20 11:03:30|6624.9|6622.1|6621.4|6618.6|6624.9|6622.1|6621.4|6618.6|26
1626779020000|2021-07-20 11:03:40|6621.9|6619.1|6624.9|6622.1|6624.9|6622.1|6621.4|6618.6|28
1626779030000|2021-07-20 11:03:50|6625.4|6622.6|6624.9|6622.1|6625.4|6622.6|6623.9|6621.1|25
1626779040000|2021-07-20 11:04:00|6625.4|6622.6|6623.4|6620.6|6625.4|6622.6|6623.4|6620.6|38
1626779050000|2021-07-20 11:04:10|6623.9|6621.1|6625.4|6622.6|6625.9|6623.1|6623.9|6621.1|45
1626779060000|2021-07-20 11:04:20|6625.9|6623.1|6625.4|6622.6|6626.4|6623.6|6625.4|6622.6|77
1626779070000|2021-07-20 11:04:30|6624.5|6621.7|6620.4|6617.6|6625.4|6622.6|6620.4|6617.6|32
1626779080000|2021-07-20 11:04:40|6620.9|6618.1|6622.4|6619.6|6622.4|6619.6|6620.4|6617.6|23
1626779090000|2021-07-20 11:04:50|6621.4|6618.6|6620.9|6618.1|6622.4|6619.6|6620.4|6617.6|29
1626779100000|2021-07-20 11:05:00|6620.4|6617.6|6618.4|6615.6|6624.4|6621.6|6618.4|6615.6|121
1626779110000|2021-07-20 11:05:10|6617.4|6614.6|6620.4|6617.6|6620.4|6617.6|6617.4|6614.6|81
1626779120000|2021-07-20 11:05:20|6619.9|6617.1|6620.5|6617.7|6620.5|6617.7|6617.4|6614.6|26
1626779130000|2021-07-20 11:05:30|6620.4|6617.6|6619.5|6616.7|6621.4|6618.6|6619.4|6616.6|10
1626779140000|2021-07-20 11:05:40|6619|6616.2|6620.5|6617.7|6620.5|6617.7|6618.4|6615.6|39
1626779150000|2021-07-20 11:05:50|6620.4|6617.6|6621.4|6618.6|6621.4|6618.6|6620.4|6617.6|9
1626779160000|2021-07-20 11:06:00|6622.4|6619.6|6621.4|6618.6|6622.4|6619.6|6620.9|6618.1|20
1626779170000|2021-07-20 11:06:10|6621.5|6618.7|6621.5|6618.7|6622.4|6619.6|6621.4|6618.6|14
1626779180000|2021-07-20 11:06:20|6621.4|6618.6|6625.9|6623.1|6626.4|6623.6|6621.4|6618.6|86
1626779190000|2021-07-20 11:06:30|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6624.4|6621.6|17
1626779200000|2021-07-20 11:06:40|6627.4|6624.6|6628.4|6625.6|6628.4|6625.6|6625.4|6622.6|43
1626779210000|2021-07-20 11:06:50|6629.3|6626.5|6634.4|6631.6|6634.4|6631.6|6629.3|6626.5|143
1626779220000|2021-07-20 11:07:00|6633.9|6631.1|6630.4|6627.6|6633.9|6631.1|6630.4|6627.6|35
1626779230000|2021-07-20 11:07:10|6630.9|6628.1|6634.4|6631.6|6634.4|6631.6|6630.4|6627.6|30
1626779240000|2021-07-20 11:07:20|6634.9|6632.1|6638.4|6635.6|6638.4|6635.6|6634.4|6631.6|51
1626779250000|2021-07-20 11:07:30|6639.4|6636.6|6644.4|6641.6|6646.4|6643.6|6639.4|6636.6|165
1626779260000|2021-07-20 11:07:40|6643.4|6640.6|6645.4|6642.6|6647.4|6644.6|6643.4|6640.6|92
1626779270000|2021-07-20 11:07:50|6644.9|6642.1|6643.9|6641.1|6645.9|6643.1|6643.4|6640.6|25
1626779280000|2021-07-20 11:08:00|6644.4|6641.6|6642.4|6639.6|6644.9|6642.1|6641.4|6638.6|43
1626779290000|2021-07-20 11:08:10|6641.9|6639.1|6640.4|6637.6|6642.4|6639.6|6640.4|6637.6|78
1626779300000|2021-07-20 11:08:20|6639.9|6637.1|6640.4|6637.6|6640.4|6637.6|6638.4|6635.6|37
1626779310000|2021-07-20 11:08:30|6639.9|6637.1|6640.4|6637.6|6641.4|6638.6|6639.9|6637.1|7
1626779320000|2021-07-20 11:08:40|||||||||4
1626779330000|2021-07-20 11:08:50|6639.4|6636.6|6638.4|6635.6|6639.8|6637|6638.4|6635.6|23
1626779340000|2021-07-20 11:09:00|6637.4|6634.6|6636.4|6633.6|6637.4|6634.6|6635.4|6632.6|26
1626779350000|2021-07-20 11:09:10|6635.9|6633.1|6637.4|6634.6|6638.4|6635.6|6635.4|6632.6|37
1626779360000|2021-07-20 11:09:20|6636.9|6634.1|6637.4|6634.6|6637.4|6634.6|6636.4|6633.6|33
1626779370000|2021-07-20 11:09:30|6636.9|6634.1|6640.4|6637.6|6640.9|6638.1|6636.4|6633.6|40
1626779380000|2021-07-20 11:09:40|6640.3|6637.5|6637.4|6634.6|6640.3|6637.5|6637.4|6634.6|24
1626779390000|2021-07-20 11:09:50|6637.8|6635|6637.4|6634.6|6638.4|6635.6|6637.4|6634.6|13
1626779400000|2021-07-20 11:10:00|6636.4|6633.6|6634.4|6631.6|6637.4|6634.6|6634.4|6631.6|27
1626779410000|2021-07-20 11:10:10|6634.9|6632.1|6632.4|6629.6|6635.4|6632.6|6632.4|6629.6|26
1626779420000|2021-07-20 11:10:20|6631.4|6628.6|6631.4|6628.6|6633.4|6630.6|6631.4|6628.6|36
1626779430000|2021-07-20 11:10:30|6632.4|6629.6|6632.4|6629.6|6633.4|6630.6|6631.4|6628.6|21
1626779440000|2021-07-20 11:10:40|6631.4|6628.6|6631.4|6628.6|6633.4|6630.6|6630.4|6627.6|35
1626779450000|2021-07-20 11:10:50|6630.4|6627.6|6633.4|6630.6|6633.4|6630.6|6630.4|6627.6|23
1626779460000|2021-07-20 11:11:00|6633.9|6631.1|6631.4|6628.6|6634.4|6631.6|6631.4|6628.6|22
1626779470000|2021-07-20 11:11:10|6630.9|6628.1|6625.9|6623.1|6630.9|6628.1|6625.4|6622.6|53
1626779480000|2021-07-20 11:11:20|6626.4|6623.6|6618.4|6615.6|6626.4|6623.6|6617.4|6614.6|99
1626779490000|2021-07-20 11:11:30|6619.4|6616.6|6617.4|6614.6|6619.4|6616.6|6616.4|6613.6|151
1626779500000|2021-07-20 11:11:40|6618.4|6615.6|6614.4|6611.6|6618.4|6615.6|6614.4|6611.6|119
1626779510000|2021-07-20 11:11:50|6613.4|6610.6|6613.4|6610.6|6614.4|6611.6|6607.4|6604.6|269
1626779520000|2021-07-20 11:12:00|6613.9|6611.1|6614.4|6611.6|6615.9|6613.1|6612.4|6609.6|94
1626779530000|2021-07-20 11:12:10|6613.4|6610.6|6620.4|6617.6|6621.9|6619.1|6612.5|6609.7|146
1626779540000|2021-07-20 11:12:20|6620.8|6618|6616.9|6614.1|6626.4|6623.6|6616.4|6613.6|240
1626779550000|2021-07-20 11:12:30|6616.4|6613.6|6617.3|6614.5|6618.3|6615.5|6616.3|6613.5|65
1626779560000|2021-07-20 11:12:40|6617.8|6615|6619.3|6616.5|6619.3|6616.5|6617.8|6615|9
1626779570000|2021-07-20 11:12:50|6620.3|6617.5|6620.9|6618.1|6621.3|6618.5|6619.3|6616.5|23
1626779580000|2021-07-20 11:13:00|6621.3|6618.5|6624.3|6621.5|6624.3|6621.5|6620.9|6618.1|53
1626779590000|2021-07-20 11:13:10|6625.3|6622.5|6623.3|6620.5|6625.3|6622.5|6621.9|6619.1|64
1626779600000|2021-07-20 11:13:20|6622.9|6620.1|6622.3|6619.5|6623.4|6620.6|6621.3|6618.5|12
1626779610000|2021-07-20 11:13:30|6621.9|6619.1|6625.3|6622.5|6626.3|6623.5|6620.9|6618.1|658
1626779620000|2021-07-20 11:13:40|6624.9|6622.1|6621.3|6618.5|6625.3|6622.5|6621.3|6618.5|20
1626779630000|2021-07-20 11:13:50|6622.3|6619.5|6621.9|6619.1|6622.3|6619.5|6619.3|6616.5|74
1626779640000|2021-07-20 11:14:00|6621.4|6618.6|6621.3|6618.5|6622.4|6619.6|6620.3|6617.5|22
1626779650000|2021-07-20 11:14:10|6620.4|6617.6|6619.3|6616.5|6620.4|6617.6|6618.3|6615.5|30
1626779660000|2021-07-20 11:14:20|6618.3|6615.5|6618.8|6616|6619.3|6616.5|6617.3|6614.5|52
1626779670000|2021-07-20 11:14:30|6619.3|6616.5|6620.3|6617.5|6621.3|6618.5|6618.8|6616|21
1626779680000|2021-07-20 11:14:40|6619.4|6616.6|6620.3|6617.5|6621.3|6618.5|6619.3|6616.5|34
1626779690000|2021-07-20 11:14:50|6621.3|6618.5|6623.3|6620.5|6624.3|6621.5|6621.3|6618.5|29
1626779700000|2021-07-20 11:15:00|6624.3|6621.5|6631.3|6628.5|6633.3|6630.5|6624.3|6621.5|248
1626779710000|2021-07-20 11:15:10|6631.8|6629|6632.3|6629.5|6634.3|6631.5|6630.8|6628|99
1626779720000|2021-07-20 11:15:20|6633.3|6630.5|6633.3|6630.5|6634.3|6631.5|6631.8|6629|66
1626779730000|2021-07-20 11:15:30|6633.8|6631|6635.3|6632.5|6635.3|6632.5|6632.3|6629.5|207
1626779740000|2021-07-20 11:15:40|6634.8|6632|6632.3|6629.5|6634.8|6632|6632.3|6629.5|42
1626779750000|2021-07-20 11:15:50|6632.8|6630|6633.3|6630.5|6634.3|6631.5|6632.3|6629.5|22
1626779760000|2021-07-20 11:16:00|6633.8|6631|6634.3|6631.5|6635.3|6632.5|6633.8|6631|18
1626779770000|2021-07-20 11:16:10|6635.3|6632.5|6636.3|6633.5|6637.3|6634.5|6634.3|6631.5|123
1626779780000|2021-07-20 11:16:20|6637.3|6634.5|6642.3|6639.5|6642.3|6639.5|6636.3|6633.5|62
1626779790000|2021-07-20 11:16:30|6643.3|6640.5|6641.3|6638.5|6643.3|6640.5|6641.3|6638.5|76
1626779800000|2021-07-20 11:16:40|6640.8|6638|6637.3|6634.5|6641.3|6638.5|6636.3|6633.5|102
1626779810000|2021-07-20 11:16:50|6636.8|6634|6635.3|6632.5|6636.8|6634|6634.3|6631.5|90
1626779820000|2021-07-20 11:17:00|6634.8|6632|6636.3|6633.5|6636.3|6633.5|6634.8|6632|9
1626779830000|2021-07-20 11:17:10|6637.3|6634.5|6635.8|6633|6637.3|6634.5|6635.8|6633|83
1626779840000|2021-07-20 11:17:20|6635.3|6632.5|6636.3|6633.5|6637.3|6634.5|6634.8|6632|7
1626779850000|2021-07-20 11:17:30|6635.4|6632.6|6637.3|6634.5|6637.3|6634.5|6635.3|6632.5|24
1626779860000|2021-07-20 11:17:40|6636.3|6633.5|6636.3|6633.5|6637.3|6634.5|6635.3|6632.5|21
1626779870000|2021-07-20 11:17:50|6636.8|6634|6633.3|6630.5|6637.3|6634.5|6633.3|6630.5|31
1626779880000|2021-07-20 11:18:00|6632.3|6629.5|6636.3|6633.5|6636.8|6634|6632.3|6629.5|21
1626779890000|2021-07-20 11:18:10|6636.8|6634|6640.8|6638|6640.8|6638|6636.3|6633.5|68
1626779900000|2021-07-20 11:18:20|6641.3|6638.5|6640.3|6637.5|6641.3|6638.5|6640.3|6637.5|41
1626779910000|2021-07-20 11:18:30|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|6639.3|6636.5|41
1626779920000|2021-07-20 11:18:40|6640.8|6638|6634.3|6631.5|6640.8|6638|6634.3|6631.5|68
1626779930000|2021-07-20 11:18:50|6634.8|6632|6633.3|6630.5|6634.8|6632|6629.4|6626.6|87
1626779940000|2021-07-20 11:19:00|6634.3|6631.5|6638.4|6635.6|6639.3|6636.5|6634.3|6631.5|100
1626779950000|2021-07-20 11:19:10|6638.3|6635.5|6639.3|6636.5|6639.3|6636.5|6638.3|6635.5|15
1626779960000|2021-07-20 11:19:20|6639.4|6636.6|6642.3|6639.5|6643.3|6640.5|6639.3|6636.5|46
1626779970000|2021-07-20 11:19:30|6641.3|6638.5|6637.4|6634.6|6641.3|6638.5|6637.3|6634.5|62
1626779980000|2021-07-20 11:19:40|6638.3|6635.5|6640.3|6637.5|6640.4|6637.6|6637.4|6634.6|30
1626779990000|2021-07-20 11:19:50|6639.4|6636.6|6639.4|6636.6|6640.4|6637.6|6638.3|6635.5|47
1626780000000|2021-07-20 11:20:00|6638.9|6636.1|6640.4|6637.6|6641.3|6638.5|6638.4|6635.6|30
1626780010000|2021-07-20 11:20:10|6640.3|6637.5|6644.8|6642|6645.3|6642.5|6640.3|6637.5|72
1626780020000|2021-07-20 11:20:20|6644.3|6641.5|6650.3|6647.5|6651.4|6648.6|6643.3|6640.5|281
1626780030000|2021-07-20 11:20:30|6649.8|6647|6656.3|6653.5|6656.3|6653.5|6648.8|6646|185
1626780040000|2021-07-20 11:20:40|6655.3|6652.5|6652.3|6649.5|6656.3|6653.5|6651.3|6648.5|173
1626780050000|2021-07-20 11:20:50|6651.3|6648.5|6654.3|6651.5|6655.3|6652.5|6651.3|6648.5|60
1626780060000|2021-07-20 11:21:00|6653.3|6650.5|6655.3|6652.5|6656.3|6653.5|6652.3|6649.5|61
1626780070000|2021-07-20 11:21:10|6654.3|6651.5|6656.3|6653.5|6657.3|6654.5|6654.3|6651.5|54
1626780080000|2021-07-20 11:21:20|6655.3|6652.5|6651.8|6649|6655.3|6652.5|6651.3|6648.5|123
1626780090000|2021-07-20 11:21:30|6652.3|6649.5|6654.8|6652|6655.3|6652.5|6652.3|6649.5|40
1626780100000|2021-07-20 11:21:40|6654.3|6651.5|6659.3|6656.5|6659.3|6656.5|6653.3|6650.5|150
1626780110000|2021-07-20 11:21:50|6660.3|6657.5|6659.3|6656.5|6660.3|6657.5|6658.3|6655.5|40
1626780120000|2021-07-20 11:22:00|6658.8|6656|6660.3|6657.5|6661.3|6658.5|6658.3|6655.5|116
1626780130000|2021-07-20 11:22:10|6659.4|6656.6|6659.3|6656.5|6659.8|6657|6657.8|6655|39
1626780140000|2021-07-20 11:22:20|6658.8|6656|6660.3|6657.5|6661.3|6658.5|6658.8|6656|23
1626780150000|2021-07-20 11:22:30|6660.8|6658|6662.3|6659.5|6663.3|6660.5|6659.3|6656.5|54
1626780160000|2021-07-20 11:22:40|6661.9|6659.1|6661.3|6658.5|6662.3|6659.5|6660.3|6657.5|52
1626780170000|2021-07-20 11:22:50|6660.8|6658|6660.3|6657.5|6661.3|6658.5|6659.3|6656.5|29
1626780180000|2021-07-20 11:23:00|6661.3|6658.5|6662.3|6659.5|6663.3|6660.5|6661.3|6658.5|28
1626780190000|2021-07-20 11:23:10|6661.3|6658.5|6662.3|6659.5|6663.3|6660.5|6660.8|6658|70
1626780200000|2021-07-20 11:23:20|6662.8|6660|6660.3|6657.5|6663.3|6660.5|6660.3|6657.5|22
1626780210000|2021-07-20 11:23:30|6659.3|6656.5|6660.8|6658|6661.3|6658.5|6659.3|6656.5|19
1626780220000|2021-07-20 11:23:40|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6659.3|6656.5|16
1626780230000|2021-07-20 11:23:50|6660.8|6658|6660.8|6658|6661.3|6658.5|6660.3|6657.5|23
1626780240000|2021-07-20 11:24:00|6660.3|6657.5|6665.3|6662.5|6666.3|6663.5|6660.3|6657.5|101
1626780250000|2021-07-20 11:24:10|6665.8|6663|6666.3|6663.5|6666.3|6663.5|6664.8|6662|84
1626780260000|2021-07-20 11:24:20|6665.3|6662.5|6665.3|6662.5|6667.3|6664.5|6665.3|6662.5|35
1626780270000|2021-07-20 11:24:30|6665.8|6663|6663.3|6660.5|6665.8|6663|6663.3|6660.5|27
1626780280000|2021-07-20 11:24:40|6662.8|6660|6663.3|6660.5|6664.3|6661.5|6660.3|6657.5|74
1626780290000|2021-07-20 11:24:50|6662.8|6660|6664.3|6661.5|6665.3|6662.5|6662.8|6660|18
1626780300000|2021-07-20 11:25:00|6663.8|6661|6660.3|6657.5|6663.8|6661|6660.3|6657.5|26
1626780310000|2021-07-20 11:25:10|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6659.3|6656.5|33
1626780320000|2021-07-20 11:25:20|6661.8|6659|6662.3|6659.5|6663.3|6660.5|6661.3|6658.5|34
1626780330000|2021-07-20 11:25:30|6662.8|6660|6662.3|6659.5|6664.3|6661.5|6662.3|6659.5|66
1626780340000|2021-07-20 11:25:40|6662.8|6660|6661.3|6658.5|6664.3|6661.5|6661.3|6658.5|22
1626780350000|2021-07-20 11:25:50|6662.3|6659.5|6665.3|6662.5|6668.2|6665.4|6661.3|6658.5|913
1626780360000|2021-07-20 11:26:00|6666.3|6663.5|6666.3|6663.5|6667.3|6664.5|6665.3|6662.5|36
1626780370000|2021-07-20 11:26:10|6665.3|6662.5|6667.3|6664.5|6668.3|6665.5|6665.3|6662.5|43
1626780380000|2021-07-20 11:26:20|6668.3|6665.5|6666.8|6664|6671.3|6668.5|6666.3|6663.5|235
1626780390000|2021-07-20 11:26:30|6667.2|6664.4|6666.8|6664|6667.3|6664.5|6666.3|6663.5|36
1626780400000|2021-07-20 11:26:40|6666.3|6663.5|6667.3|6664.5|6667.3|6664.5|6665.3|6662.5|26
1626780410000|2021-07-20 11:26:50|6666.3|6663.5|6667.8|6665|6669.3|6666.5|6665.3|6662.5|104
1626780420000|2021-07-20 11:27:00|6667.3|6664.5|6667.3|6664.5|6668.8|6666|6666.3|6663.5|22
1626780430000|2021-07-20 11:27:10|6668.2|6665.4|6668.3|6665.5|6668.3|6665.5|6667.3|6664.5|17
1626780440000|2021-07-20 11:27:20|6667.8|6665|6668.3|6665.5|6669.3|6666.5|6666.3|6663.5|29
1626780450000|2021-07-20 11:27:30|6668.8|6666|6669.3|6666.5|6670.3|6667.5|6668.3|6665.5|39
1626780460000|2021-07-20 11:27:40|6668.3|6665.5|6668.3|6665.5|6669.3|6666.5|6668.3|6665.5|24
1626780470000|2021-07-20 11:27:50|6667.8|6665|6666.8|6664|6668.3|6665.5|6666.3|6663.5|23
1626780480000|2021-07-20 11:28:00|6667.3|6664.5|6666.3|6663.5|6668.3|6665.5|6666.3|6663.5|24
1626780490000|2021-07-20 11:28:10|6666.8|6664|6663.3|6660.5|6667.3|6664.5|6663.3|6660.5|38
1626780500000|2021-07-20 11:28:20|6663.8|6661|6664.3|6661.5|6664.3|6661.5|6663.2|6660.4|32
1626780510000|2021-07-20 11:28:30|6665.3|6662.5|6664.8|6662|6665.3|6662.5|6664.3|6661.5|88
1626780520000|2021-07-20 11:28:40|6665.2|6662.4|6665.3|6662.5|6665.3|6662.5|6664.3|6661.5|51
1626780530000|2021-07-20 11:28:50|6664.3|6661.5|6664.3|6661.5|6665.2|6662.4|6663.3|6660.5|45
1626780540000|2021-07-20 11:29:00|6665.3|6662.5|6664.3|6661.5|6665.8|6663|6664.3|6661.5|11
1626780550000|2021-07-20 11:29:10|6664.8|6662|6666.3|6663.5|6667.3|6664.5|6664.8|6662|26
1626780560000|2021-07-20 11:29:20|6667.3|6664.5|6665.3|6662.5|6667.3|6664.5|6665.3|6662.5|21
1626780570000|2021-07-20 11:29:30|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6665.3|6662.5|6
1626780580000|2021-07-20 11:29:40|6666.8|6664|6667.3|6664.5|6667.3|6664.5|6666.8|6664|14
1626780590000|2021-07-20 11:29:50|6668.2|6665.4|6670.3|6667.5|6670.3|6667.5|6668.2|6665.4|40
1626780600000|2021-07-20 11:30:00|6671.2|6668.4|6671.3|6668.5|6672.3|6669.5|6668.3|6665.5|83
1626780610000|2021-07-20 11:30:10|6668.8|6666|6670.3|6667.5|6670.3|6667.5|6668.3|6665.5|53
1626780620000|2021-07-20 11:30:20|6670.8|6668|6674.3|6671.5|6676.3|6673.5|6670.8|6668|117
1626780630000|2021-07-20 11:30:30|6673.3|6670.5|6674.3|6671.5|6674.3|6671.5|6671.3|6668.5|387
1626780640000|2021-07-20 11:30:40|6673.8|6671|6673.8|6671|6676.3|6673.5|6673.3|6670.5|69
1626780650000|2021-07-20 11:30:50|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6672.3|6669.5|30
1626780660000|2021-07-20 11:31:00|6675.3|6672.5|6673.3|6670.5|6675.3|6672.5|6672.3|6669.5|53
1626780670000|2021-07-20 11:31:10|6674.2|6671.4|6675.3|6672.5|6677.3|6674.5|6673.3|6670.5|64
1626780680000|2021-07-20 11:31:20|6674.8|6672|6676.3|6673.5|6676.3|6673.5|6674.3|6671.5|24
1626780690000|2021-07-20 11:31:30|6676.8|6674|6675.8|6673|6678.3|6675.5|6675.3|6672.5|89
1626780700000|2021-07-20 11:31:40|6676.2|6673.4|6677.3|6674.5|6677.3|6674.5|6675.3|6672.5|51
1626780710000|2021-07-20 11:31:50|6676.3|6673.5|6676.3|6673.5|6677.3|6674.5|6676.3|6673.5|29
1626780720000|2021-07-20 11:32:00|6675.3|6672.5|6673.3|6670.5|6675.3|6672.5|6673.3|6670.5|36
1626780730000|2021-07-20 11:32:10|6674.3|6671.5|6673.3|6670.5|6675.3|6672.5|6673.3|6670.5|39
1626780740000|2021-07-20 11:32:20|6673.8|6671|6675.3|6672.5|6676.3|6673.5|6673.8|6671|38
1626780750000|2021-07-20 11:32:30|6676.2|6673.4|6676.3|6673.5|6676.3|6673.5|6675.3|6672.5|16
1626780760000|2021-07-20 11:32:40|6677.2|6674.4|6677.3|6674.5|6677.3|6674.5|6674.8|6672|95
1626780770000|2021-07-20 11:32:50|6676.3|6673.5|6677.3|6674.5|6677.3|6674.5|6676.3|6673.5|38
1626780780000|2021-07-20 11:33:00|6678.2|6675.4|6677.3|6674.5|6678.3|6675.5|6677.3|6674.5|18
1626780790000|2021-07-20 11:33:10|6677.8|6675|6678.3|6675.5|6680.3|6677.5|6677.8|6675|90
1626780800000|2021-07-20 11:33:20|6677.8|6675|6679.3|6676.5|6679.3|6676.5|6677.3|6674.5|26
1626780810000|2021-07-20 11:33:30|6680.3|6677.5|6679.3|6676.5|6680.3|6677.5|6679.3|6676.5|43
1626780820000|2021-07-20 11:33:40|6680.3|6677.5|6678.3|6675.5|6680.3|6677.5|6677.3|6674.5|41
1626780830000|2021-07-20 11:33:50|6678.8|6676|6678.3|6675.5|6679.3|6676.5|6678.3|6675.5|21
1626780840000|2021-07-20 11:34:00|6678.8|6676|6680.8|6678|6682.3|6679.5|6678.8|6676|79
1626780850000|2021-07-20 11:34:10|6680.3|6677.5|6680.3|6677.5|6683.3|6680.5|6679.3|6676.5|125
1626780860000|2021-07-20 11:34:20|6679.8|6677|6679.3|6676.5|6681.3|6678.5|6679.3|6676.5|21
1626780870000|2021-07-20 11:34:30|6680.2|6677.4|6680.8|6678|6681.3|6678.5|6679.8|6677|18
1626780880000|2021-07-20 11:34:40|6680.3|6677.5|6680.8|6678|6681.3|6678.5|6679.8|6677|56
1626780890000|2021-07-20 11:34:50|6680.3|6677.5|6681.8|6679|6683.3|6680.5|6680.3|6677.5|36
1626780900000|2021-07-20 11:35:00|6681.3|6678.5|6689.3|6686.5|6690.3|6687.5|6681.3|6678.5|155
1626780910000|2021-07-20 11:35:10|6689.2|6686.4|6687.3|6684.5|6690.2|6687.4|6687.3|6684.5|56
1626780920000|2021-07-20 11:35:20|6688.3|6685.5|6686.3|6683.5|6688.3|6685.5|6685.3|6682.5|52
1626780930000|2021-07-20 11:35:30|6687.2|6684.4|6687.3|6684.5|6687.3|6684.5|6686.3|6683.5|11
1626780940000|2021-07-20 11:35:40|6686.8|6684|6688.3|6685.5|6688.3|6685.5|6686.8|6684|47
1626780950000|2021-07-20 11:35:50|6688.8|6686|6689.2|6686.4|6689.3|6686.5|6688.3|6685.5|47
1626780960000|2021-07-20 11:36:00|6689.3|6686.5|6688.3|6685.5|6689.3|6686.5|6686.3|6683.5|219
1626780970000|2021-07-20 11:36:10|6688.8|6686|6688.3|6685.5|6689.3|6686.5|6687.3|6684.5|17
1626780980000|2021-07-20 11:36:20|6688.8|6686|6691.3|6688.5|6691.3|6688.5|6688.3|6685.5|31
1626780990000|2021-07-20 11:36:30|6690.3|6687.5|6689.3|6686.5|6690.3|6687.5|6689.3|6686.5|26
1626781000000|2021-07-20 11:36:40|6690.3|6687.5|6685.3|6682.5|6690.3|6687.5|6685.3|6682.5|59
1626781010000|2021-07-20 11:36:50|6685.8|6683|6685.3|6682.5|6686.3|6683.5|6684.4|6681.6|41
1626781020000|2021-07-20 11:37:00|6685.8|6683|6686.3|6683.5|6686.3|6683.5|6684.3|6681.5|65
1626781030000|2021-07-20 11:37:10|6685.8|6683|6690.3|6687.5|6691.3|6688.5|6684.3|6681.5|128
1626781040000|2021-07-20 11:37:20|6689.8|6687|6690.3|6687.5|6691.3|6688.5|6689.8|6687|74
1626781050000|2021-07-20 11:37:30|6689.3|6686.5|6690.3|6687.5|6690.3|6687.5|6689.3|6686.5|18
1626781060000|2021-07-20 11:37:40|6689.3|6686.5|6689.3|6686.5|6690.3|6687.5|6689.3|6686.5|15
1626781070000|2021-07-20 11:37:50|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6689.8|6687|13
1626781080000|2021-07-20 11:38:00|6689.3|6686.5|6682.3|6679.5|6689.3|6686.5|6681.3|6678.5|215
1626781090000|2021-07-20 11:38:10|6681.8|6679|6676.3|6673.5|6682.3|6679.5|6676.3|6673.5|115
1626781100000|2021-07-20 11:38:20|6677.3|6674.5|6674.8|6672|6677.3|6674.5|6674.8|6672|87
1626781110000|2021-07-20 11:38:30|6674.3|6671.5|6677.3|6674.5|6677.3|6674.5|6674.3|6671.5|55
1626781120000|2021-07-20 11:38:40|6676.8|6674|6676.8|6674|6677.3|6674.5|6676.3|6673.5|34
1626781130000|2021-07-20 11:38:50|6676.3|6673.5|6674.8|6672|6677.3|6674.5|6674.3|6671.5|44
1626781140000|2021-07-20 11:39:00|6675.3|6672.5|6676.3|6673.5|6676.3|6673.5|6673.4|6670.6|42
1626781150000|2021-07-20 11:39:10|6675.8|6673|6676.3|6673.5|6676.3|6673.5|6675.3|6672.5|14
1626781160000|2021-07-20 11:39:20|6677.3|6674.5|6678.3|6675.5|6679.3|6676.5|6676.3|6673.5|214
1626781170000|2021-07-20 11:39:30|6677.8|6675|6676.3|6673.5|6678.3|6675.5|6674.3|6671.5|59
1626781180000|2021-07-20 11:39:40|6675.4|6672.6|6675.3|6672.5|6676.3|6673.5|6675.3|6672.5|10
1626781190000|2021-07-20 11:39:50|6674.8|6672|6674.8|6672|6675.3|6672.5|6672.3|6669.5|69
1626781200000|2021-07-20 11:40:00|6675.3|6672.5|6676.3|6673.5|6677.3|6674.5|6674.3|6671.5|63
1626781210000|2021-07-20 11:40:10|6675.4|6672.6|6673.3|6670.5|6675.4|6672.6|6673.3|6670.5|18
1626781220000|2021-07-20 11:40:20|6673.8|6671|6670.3|6667.5|6674.3|6671.5|6668.3|6665.5|116
1626781230000|2021-07-20 11:40:30|6671.3|6668.5|6672.3|6669.5|6672.3|6669.5|6669.3|6666.5|36
1626781240000|2021-07-20 11:40:40|6672.8|6670|6673.3|6670.5|6674.3|6671.5|6672.3|6669.5|22
1626781250000|2021-07-20 11:40:50|6672.8|6670|6672.3|6669.5|6673.3|6670.5|6671.8|6669|27
1626781260000|2021-07-20 11:41:00|6673.3|6670.5|6675.3|6672.5|6675.3|6672.5|6672.4|6669.6|57
1626781270000|2021-07-20 11:41:10|6675.8|6673|6676.3|6673.5|6676.3|6673.5|6675.8|6673|18
1626781280000|2021-07-20 11:41:20|6677.3|6674.5|6677.3|6674.5|6678.3|6675.5|6677.3|6674.5|227
1626781290000|2021-07-20 11:41:30|6676.3|6673.5|6678.3|6675.5|6678.3|6675.5|6676.3|6673.5|12
1626781300000|2021-07-20 11:41:40|6678.4|6675.6|6678.3|6675.5|6679.3|6676.5|6677.3|6674.5|56
1626781310000|2021-07-20 11:41:50|6678.8|6676|6678.3|6675.5|6679.3|6676.5|6678.3|6675.5|9
1626781320000|2021-07-20 11:42:00|6677.8|6675|6677.8|6675|6678.3|6675.5|6677.3|6674.5|12
1626781330000|2021-07-20 11:42:10|6677.3|6674.5|6678.3|6675.5|6678.3|6675.5|6677.3|6674.5|7
1626781340000|2021-07-20 11:42:20|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|4
1626781350000|2021-07-20 11:42:30|6677.8|6675|6678.3|6675.5|6680.3|6677.5|6677.8|6675|31
1626781360000|2021-07-20 11:42:40|6678.8|6676|6679.3|6676.5|6679.3|6676.5|6678.3|6675.5|6
1626781370000|2021-07-20 11:42:50|6678.4|6675.6|6677.8|6675|6678.8|6676|6677.8|6675|7
1626781380000|2021-07-20 11:43:00|6678.3|6675.5|6679.3|6676.5|6680.3|6677.5|6678.3|6675.5|323
1626781390000|2021-07-20 11:43:10|6678.3|6675.5|6682.3|6679.5|6682.3|6679.5|6678.3|6675.5|64
1626781400000|2021-07-20 11:43:20|6681.3|6678.5|6682.3|6679.5|6683.3|6680.5|6681.3|6678.5|69
1626781410000|2021-07-20 11:43:30|6681.3|6678.5|6685.3|6682.5|6685.3|6682.5|6681.3|6678.5|27
1626781420000|2021-07-20 11:43:40|6685.8|6683|6686.3|6683.5|6686.3|6683.5|6685.3|6682.5|15
1626781430000|2021-07-20 11:43:50|6685.3|6682.5|6687.8|6685|6688.3|6685.5|6685.3|6682.5|58
1626781440000|2021-07-20 11:44:00|6688.3|6685.5|6689.3|6686.5|6690.2|6687.4|6687.3|6684.5|108
1626781450000|2021-07-20 11:44:10|6688.3|6685.5|6683.3|6680.5|6688.8|6686|6683.3|6680.5|55
1626781460000|2021-07-20 11:44:20|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6683.3|6680.5|12
1626781470000|2021-07-20 11:44:30|6684.8|6682|6680.3|6677.5|6685.2|6682.4|6678.3|6675.5|82
1626781480000|2021-07-20 11:44:40|6679.8|6677|6679.3|6676.5|6679.8|6677|6678.3|6675.5|12
1626781490000|2021-07-20 11:44:50|6680.3|6677.5|6679.3|6676.5|6681.3|6678.5|6679.3|6676.5|21
1626781500000|2021-07-20 11:45:00|6679.8|6677|6678.3|6675.5|6680.3|6677.5|6678.3|6675.5|14
1626781510000|2021-07-20 11:45:10|6678.8|6676|6678.3|6675.5|6679.3|6676.5|6678.3|6675.5|30
1626781520000|2021-07-20 11:45:20|||||||||5
1626781530000|2021-07-20 11:45:30|6677.3|6674.5|6676.3|6673.5|6677.3|6674.5|6676.3|6673.5|12
1626781540000|2021-07-20 11:45:40|6677.3|6674.5|6676.3|6673.5|6677.3|6674.5|6676.3|6673.5|20
1626781550000|2021-07-20 11:45:50|6675.3|6672.5|6676.3|6673.5|6676.3|6673.5|6674.3|6671.5|42
1626781560000|2021-07-20 11:46:00|6675.3|6672.5|6675.8|6673|6675.8|6673|6675.3|6672.5|10
1626781570000|2021-07-20 11:46:10|6675.3|6672.5|6672.8|6670|6676.3|6673.5|6672.3|6669.5|22
1626781580000|2021-07-20 11:46:20|6672.3|6669.5|6673.3|6670.5|6674.3|6671.5|6671.8|6669|29
1626781590000|2021-07-20 11:46:30|6672.8|6670|6671.3|6668.5|6673.3|6670.5|6668.8|6666|116
1626781600000|2021-07-20 11:46:40|6670.3|6667.5|6665.3|6662.5|6670.3|6667.5|6663.8|6661|207
1626781610000|2021-07-20 11:46:50|6666.3|6663.5|6667.3|6664.5|6667.8|6665|6664.3|6661.5|124
1626781620000|2021-07-20 11:47:00|6667.8|6665|6665.3|6662.5|6667.8|6665|6665.3|6662.5|69
1626781630000|2021-07-20 11:47:10|6665.8|6663|6663.3|6660.5|6665.8|6663|6663.3|6660.5|61
1626781640000|2021-07-20 11:47:20|||||||||62
1626781650000|2021-07-20 11:47:30|6662.8|6660|6662.8|6660|6663.3|6660.5|6660.4|6657.6|123
1626781660000|2021-07-20 11:47:40|6663.3|6660.5|6661.3|6658.5|6663.3|6660.5|6661.3|6658.5|24
1626781670000|2021-07-20 11:47:50|6660.3|6657.5|6659.3|6656.5|6660.3|6657.5|6659.3|6656.5|66
1626781680000|2021-07-20 11:48:00|6659.8|6657|6661.3|6658.5|6662.3|6659.5|6659.8|6657|28
1626781690000|2021-07-20 11:48:10|6660.8|6658|6662.3|6659.5|6662.3|6659.5|6660.3|6657.5|11
1626781700000|2021-07-20 11:48:20|6663.3|6660.5|6661.3|6658.5|6663.8|6661|6661.3|6658.5|83
1626781710000|2021-07-20 11:48:30|6661.8|6659|6662.3|6659.5|6662.3|6659.5|6661.8|6659|5
1626781720000|2021-07-20 11:48:40|6662.8|6660|6661.3|6658.5|6664.3|6661.5|6661.3|6658.5|25
1626781730000|2021-07-20 11:48:50|6660.3|6657.5|6659.8|6657|6661.3|6658.5|6659.3|6656.5|31
1626781740000|2021-07-20 11:49:00|6660.3|6657.5|6659.3|6656.5|6661.3|6658.5|6658.3|6655.5|43
1626781750000|2021-07-20 11:49:10|6658.3|6655.5|6658.3|6655.5|6661.3|6658.5|6657.3|6654.5|73
1626781760000|2021-07-20 11:49:20|6657.8|6655|6652.3|6649.5|6658.3|6655.5|6651.3|6648.5|121
1626781770000|2021-07-20 11:49:30|6653.3|6650.5|6658.3|6655.5|6658.3|6655.5|6653.3|6650.5|49
1626781780000|2021-07-20 11:49:40|6657.8|6655|6656.3|6653.5|6657.8|6655|6656.3|6653.5|45
1626781790000|2021-07-20 11:49:50|6655.8|6653|6655.3|6652.5|6656.3|6653.5|6655.3|6652.5|22
1626781800000|2021-07-20 11:50:00|6655.8|6653|6660.3|6657.5|6660.3|6657.5|6655.8|6653|67
1626781810000|2021-07-20 11:50:10|6661.3|6658.5|6656.3|6653.5|6661.3|6658.5|6656.3|6653.5|22
1626781820000|2021-07-20 11:50:20|6657.3|6654.5|6656.8|6654|6657.3|6654.5|6655.8|6653|24
1626781830000|2021-07-20 11:50:30|6657.3|6654.5|6654.3|6651.5|6657.3|6654.5|6654.3|6651.5|23
1626781840000|2021-07-20 11:50:40|6653.4|6650.6|6647.4|6644.6|6653.4|6650.6|6646.4|6643.6|522
1626781850000|2021-07-20 11:50:50|6646.9|6644.1|6647.9|6645.1|6648.3|6645.5|6644.4|6641.6|72
1626781860000|2021-07-20 11:51:00|6647.8|6645|6649.4|6646.6|6649.8|6647|6647.4|6644.6|45
1626781870000|2021-07-20 11:51:10|6649.8|6647|6651.3|6648.5|6652.9|6650.1|6649.8|6647|83
1626781880000|2021-07-20 11:51:20|6651.4|6648.6|6651.4|6648.6|6653.3|6650.5|6651.4|6648.6|23
1626781890000|2021-07-20 11:51:30|6651.8|6649|6653.4|6650.6|6654.4|6651.6|6651.4|6648.6|23
1626781900000|2021-07-20 11:51:40|6654.3|6651.5|6654.3|6651.5|6655.3|6652.5|6653.4|6650.6|61
1626781910000|2021-07-20 11:51:50|6653.4|6650.6|6652.4|6649.6|6655.3|6652.5|6651.4|6648.6|31
1626781920000|2021-07-20 11:52:00|6651.9|6649.1|6655.3|6652.5|6655.3|6652.5|6651.8|6649|23
1626781930000|2021-07-20 11:52:10|6654.8|6652|6655.3|6652.5|6655.3|6652.5|6653.4|6650.6|51
1626781940000|2021-07-20 11:52:20|6654.4|6651.6|6654.4|6651.6|6655.3|6652.5|6653.4|6650.6|15
1626781950000|2021-07-20 11:52:30|6655.3|6652.5|6656.3|6653.5|6658.3|6655.5|6655.3|6652.5|79
1626781960000|2021-07-20 11:52:40|6656.4|6653.6|6656.3|6653.5|6657.8|6655|6655.3|6652.5|46
1626781970000|2021-07-20 11:52:50|6655.8|6653|6658.2|6655.4|6658.2|6655.4|6655.8|6653|24
1626781980000|2021-07-20 11:53:00|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6656.3|6653.5|95
1626781990000|2021-07-20 11:53:10|6658.8|6656|6658.8|6656|6659.3|6656.5|6658.3|6655.5|24
1626782000000|2021-07-20 11:53:20|6658.3|6655.5|6656.3|6653.5|6658.3|6655.5|6656.3|6653.5|24
1626782010000|2021-07-20 11:53:30|6657.2|6654.4|6655.3|6652.5|6657.3|6654.5|6652.3|6649.5|74
1626782020000|2021-07-20 11:53:40|6656.3|6653.5|6655.3|6652.5|6658.3|6655.5|6652.4|6649.6|110
1626782030000|2021-07-20 11:53:50|6654.3|6651.5|6652.3|6649.5|6655.3|6652.5|6652.3|6649.5|21
1626782040000|2021-07-20 11:54:00|6651.3|6648.5|6655.3|6652.5|6655.3|6652.5|6650.3|6647.5|36
1626782050000|2021-07-20 11:54:10|6656.3|6653.5|6656.3|6653.5|6656.3|6653.5|6655.3|6652.5|19
1626782060000|2021-07-20 11:54:20|6655.8|6653|6656.3|6653.5|6656.3|6653.5|6654.3|6651.5|20
1626782070000|2021-07-20 11:54:30|6657.2|6654.4|6656.3|6653.5|6657.2|6654.4|6655.8|6653|12
1626782080000|2021-07-20 11:54:40|6657.2|6654.4|6655.3|6652.5|6657.2|6654.4|6654.8|6652|9
1626782090000|2021-07-20 11:54:50|||||||||1
1626782100000|2021-07-20 11:55:00|6656.2|6653.4|6656.3|6653.5|6657.2|6654.4|6656.2|6653.4|29
1626782110000|2021-07-20 11:55:10|6655.3|6652.5|6654.3|6651.5|6655.3|6652.5|6654.3|6651.5|25
1626782120000|2021-07-20 11:55:20|6654.2|6651.4|6654.2|6651.4|6655.2|6652.4|6654.2|6651.4|10
1626782130000|2021-07-20 11:55:30|6655.2|6652.4|6654.2|6651.4|6655.2|6652.4|6654.2|6651.4|14
1626782140000|2021-07-20 11:55:40|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6654.2|6651.4|3
1626782150000|2021-07-20 11:55:50|6654.2|6651.4|6656.2|6653.4|6656.2|6653.4|6654.2|6651.4|16
1626782160000|2021-07-20 11:56:00|6655.2|6652.4|6656.2|6653.4|6656.2|6653.4|6655.2|6652.4|3
1626782170000|2021-07-20 11:56:10|6656.7|6653.9|6655.2|6652.4|6657.2|6654.4|6655.2|6652.4|58
1626782180000|2021-07-20 11:56:20|6656.2|6653.4|6655.2|6652.4|6657.2|6654.4|6655.2|6652.4|57
1626782190000|2021-07-20 11:56:30|6655.7|6652.9|6656.2|6653.4|6656.2|6653.4|6654.2|6651.4|31
1626782200000|2021-07-20 11:56:40|6657.2|6654.4|6658.2|6655.4|6658.2|6655.4|6656.2|6653.4|51
1626782210000|2021-07-20 11:56:50|6659.2|6656.4|6656.7|6653.9|6659.2|6656.4|6656.2|6653.4|56
1626782220000|2021-07-20 11:57:00|6657.2|6654.4|6656.2|6653.4|6658.2|6655.4|6656.2|6653.4|31
1626782230000|2021-07-20 11:57:10|6655.3|6652.5|6656.7|6653.9|6657.2|6654.4|6655.2|6652.4|27
1626782240000|2021-07-20 11:57:20|6656.2|6653.4|6653.7|6650.9|6658.2|6655.4|6653.2|6650.4|28
1626782250000|2021-07-20 11:57:30|6653.2|6650.4|6652.2|6649.4|6653.7|6650.9|6651.3|6648.5|38
1626782260000|2021-07-20 11:57:40|6651.2|6648.4|6653.2|6650.4|6654.2|6651.4|6651.2|6648.4|22
1626782270000|2021-07-20 11:57:50|6652.7|6649.9|6650.7|6647.9|6652.7|6649.9|6650.2|6647.4|67
1626782280000|2021-07-20 11:58:00|6650.2|6647.4|6650.2|6647.4|6650.3|6647.5|6648.3|6645.5|151
1626782290000|2021-07-20 11:58:10|6649.3|6646.5|6642.3|6639.5|6649.3|6646.5|6639.3|6636.5|220
1626782300000|2021-07-20 11:58:20|6643.3|6640.5|6644.8|6642|6644.8|6642|6643.3|6640.5|36
1626782310000|2021-07-20 11:58:30|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6644.3|6641.5|32
1626782320000|2021-07-20 11:58:40|6644.3|6641.5|6645.7|6642.9|6646.2|6643.4|6644.2|6641.4|113
1626782330000|2021-07-20 11:58:50|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|6644.2|6641.4|5
1626782340000|2021-07-20 11:59:00|6645.3|6642.5|6644.2|6641.4|6645.3|6642.5|6644.2|6641.4|28
1626782350000|2021-07-20 11:59:10|6645.2|6642.4|6645.2|6642.4|6645.7|6642.9|6645.2|6642.4|7
1626782360000|2021-07-20 11:59:20|6645.7|6642.9|6645.2|6642.4|6645.7|6642.9|6645.2|6642.4|29
1626782370000|2021-07-20 11:59:30|6645.7|6642.9|6645.2|6642.4|6645.7|6642.9|6644.2|6641.4|24
1626782380000|2021-07-20 11:59:40|6644.7|6641.9|6645.2|6642.4|6645.2|6642.4|6644.2|6641.4|23
1626782390000|2021-07-20 11:59:50|6645.7|6642.9|6644.2|6641.4|6645.7|6642.9|6644.2|6641.4|29
1626782400000|2021-07-20 12:00:00|6645.2|6642.4|6648.2|6645.4|6648.2|6645.4|6644.7|6641.9|170
1626782410000|2021-07-20 12:00:10|6647.7|6644.9|6644.2|6641.4|6649.2|6646.4|6644.2|6641.4|78
1626782420000|2021-07-20 12:00:20|6643.3|6640.5|6648.2|6645.4|6648.2|6645.4|6642.2|6639.4|91
1626782430000|2021-07-20 12:00:30|6649.2|6646.4|6649.7|6646.9|6650.2|6647.4|6647.7|6644.9|45
1626782440000|2021-07-20 12:00:40|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|6649.2|6646.4|183
1626782450000|2021-07-20 12:00:50|6649.3|6646.5|6647.8|6645|6649.3|6646.5|6647.3|6644.5|343
1626782460000|2021-07-20 12:01:00|6648.2|6645.4|6651.8|6649|6653.3|6650.5|6647.3|6644.5|150
1626782470000|2021-07-20 12:01:10|6652.3|6649.5|6649.3|6646.5|6652.3|6649.5|6649.3|6646.5|107
1626782480000|2021-07-20 12:01:20|6648.3|6645.5|6648.3|6645.5|6649.3|6646.5|6647.3|6644.5|35
1626782490000|2021-07-20 12:01:30|6648.8|6646|6648.3|6645.5|6649.3|6646.5|6648.3|6645.5|30
1626782500000|2021-07-20 12:01:40|6647.8|6645|6646.8|6644|6647.8|6645|6646.3|6643.5|50
1626782510000|2021-07-20 12:01:50|6647.3|6644.5|6644.3|6641.5|6648.3|6645.5|6643.3|6640.5|64
1626782520000|2021-07-20 12:02:00|6643.3|6640.5|6643.3|6640.5|6644.3|6641.5|6641.3|6638.5|59
1626782530000|2021-07-20 12:02:10|6643.8|6641|6645.3|6642.5|6645.3|6642.5|6643.8|6641|51
1626782540000|2021-07-20 12:02:20|6646.3|6643.5|6647.3|6644.5|6647.3|6644.5|6646.3|6643.5|44
1626782550000|2021-07-20 12:02:30|6646.3|6643.5|6647.3|6644.5|6647.3|6644.5|6646.3|6643.5|14
1626782560000|2021-07-20 12:02:40|6648.2|6645.4|6651.8|6649|6652.3|6649.5|6647.8|6645|67
1626782570000|2021-07-20 12:02:50|6651.3|6648.5|6650.3|6647.5|6651.3|6648.5|6650.3|6647.5|27
1626782580000|2021-07-20 12:03:00|6651.3|6648.5|6652.2|6649.4|6652.3|6649.5|6650.3|6647.5|39
1626782590000|2021-07-20 12:03:10|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|6651.3|6648.5|17
1626782600000|2021-07-20 12:03:20|6652.2|6649.4|6651.8|6649|6653.3|6650.5|6651.3|6648.5|21
1626782610000|2021-07-20 12:03:30|6652.2|6649.4|6651.3|6648.5|6652.3|6649.5|6650.3|6647.5|13
1626782620000|2021-07-20 12:03:40|6650.3|6647.5|6651.3|6648.5|6652.3|6649.5|6650.3|6647.5|18
1626782630000|2021-07-20 12:03:50|6652.2|6649.4|6652.3|6649.5|6652.3|6649.5|6652.2|6649.4|7
1626782640000|2021-07-20 12:04:00|6652.2|6649.4|6652.3|6649.5|6653.2|6650.4|6651.3|6648.5|27
1626782650000|2021-07-20 12:04:10|6653.3|6650.5|6652.3|6649.5|6653.3|6650.5|6652.3|6649.5|24
1626782660000|2021-07-20 12:04:20|6653.2|6650.4|6653.3|6650.5|6654.3|6651.5|6652.3|6649.5|62
1626782670000|2021-07-20 12:04:30|6653.8|6651|6653.3|6650.5|6654.2|6651.4|6652.3|6649.5|19
1626782680000|2021-07-20 12:04:40|6653.2|6650.4|6653.3|6650.5|6653.3|6650.5|6651.3|6648.5|92
1626782690000|2021-07-20 12:04:50|6652.3|6649.5|6650.2|6647.4|6652.3|6649.5|6649.3|6646.5|48
1626782700000|2021-07-20 12:05:00|6650.3|6647.5|6650.3|6647.5|6651.3|6648.5|6649.3|6646.5|38
1626782710000|2021-07-20 12:05:10|6649.8|6647|6646.2|6643.4|6649.8|6647|6645.2|6642.4|42
1626782720000|2021-07-20 12:05:20|6646.3|6643.5|6640.3|6637.5|6646.3|6643.5|6638.3|6635.5|127
1626782730000|2021-07-20 12:05:30|6639.3|6636.5|6640.3|6637.5|6640.3|6637.5|6639.3|6636.5|66
1626782740000|2021-07-20 12:05:40|6639.8|6637|6637.3|6634.5|6640.3|6637.5|6634.3|6631.5|220
1626782750000|2021-07-20 12:05:50|6636.3|6633.5|6639.3|6636.5|6639.3|6636.5|6636.3|6633.5|73
1626782760000|2021-07-20 12:06:00|6640.3|6637.5|6642.3|6639.5|6643.3|6640.5|6639.3|6636.5|31
1626782770000|2021-07-20 12:06:10|6643.3|6640.5|6643.3|6640.5|6645.8|6643|6643.2|6640.4|117
1626782780000|2021-07-20 12:06:20|6644.3|6641.5|6644.3|6641.5|6646.3|6643.5|6643.3|6640.5|37
1626782790000|2021-07-20 12:06:30|6644.8|6642|6647.3|6644.5|6648.3|6645.5|6644.8|6642|43
1626782800000|2021-07-20 12:06:40|6646.8|6644|6649.3|6646.5|6649.3|6646.5|6646.8|6644|30
1626782810000|2021-07-20 12:06:50|6650.3|6647.5|6652.2|6649.4|6653.2|6650.4|6648.3|6645.5|219
1626782820000|2021-07-20 12:07:00|6652.7|6649.9|6652.2|6649.4|6653.2|6650.4|6651.2|6648.4|53
1626782830000|2021-07-20 12:07:10|6651.3|6648.5|6650.8|6648|6651.3|6648.5|6650.3|6647.5|19
1626782840000|2021-07-20 12:07:20|6651.2|6648.4|6648.3|6645.5|6651.2|6648.4|6646.8|6644|49
1626782850000|2021-07-20 12:07:30|6649.3|6646.5|6647.3|6644.5|6649.3|6646.5|6647.3|6644.5|15
1626782860000|2021-07-20 12:07:40|6648.3|6645.5|6649.3|6646.5|6649.3|6646.5|6648.3|6645.5|10
1626782870000|2021-07-20 12:07:50|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|12
1626782880000|2021-07-20 12:08:00|6649.3|6646.5|6647.3|6644.5|6649.3|6646.5|6646.3|6643.5|23
1626782890000|2021-07-20 12:08:10|6646.8|6644|6647.3|6644.5|6647.3|6644.5|6646.3|6643.5|6
1626782900000|2021-07-20 12:08:20|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|10
1626782910000|2021-07-20 12:08:30|6647.3|6644.5|6647.3|6644.5|6649.3|6646.5|6647.3|6644.5|45
1626782920000|2021-07-20 12:08:40|6647.8|6645|6647.3|6644.5|6648.3|6645.5|6646.3|6643.5|17
1626782930000|2021-07-20 12:08:50|6646.8|6644|6648.3|6645.5|6648.3|6645.5|6645.3|6642.5|28
1626782940000|2021-07-20 12:09:00|6647.8|6645|6647.3|6644.5|6648.3|6645.5|6647.3|6644.5|8
1626782950000|2021-07-20 12:09:10|6648.2|6645.4|6647.3|6644.5|6648.2|6645.4|6647.3|6644.5|5
1626782960000|2021-07-20 12:09:20|6648.2|6645.4|6645.3|6642.5|6648.3|6645.5|6645.3|6642.5|18
1626782970000|2021-07-20 12:09:30|6644.3|6641.5|6645.3|6642.5|6646.3|6643.5|6644.3|6641.5|36
1626782980000|2021-07-20 12:09:40|6645.8|6643|6646.3|6643.5|6646.3|6643.5|6645.3|6642.5|7
1626782990000|2021-07-20 12:09:50|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6646.3|6643.5|2
1626783000000|2021-07-20 12:10:00|6646.3|6643.5|6647.3|6644.5|6647.3|6644.5|6645.3|6642.5|23
1626783010000|2021-07-20 12:10:10|6648.2|6645.4|6647.8|6645|6648.3|6645.5|6647.3|6644.5|7
1626783020000|2021-07-20 12:10:20|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6647.3|6644.5|5
1626783030000|2021-07-20 12:10:30|6647.8|6645|6645.3|6642.5|6648.8|6646|6644.3|6641.5|73
1626783040000|2021-07-20 12:10:40|6646.3|6643.5|6646.3|6643.5|6647.3|6644.5|6645.8|6643|26
1626783050000|2021-07-20 12:10:50|6647.3|6644.5|6648.3|6645.5|6649.3|6646.5|6646.8|6644|36
1626783060000|2021-07-20 12:11:00|6649.2|6646.4|6646.2|6643.4|6650.3|6647.5|6645.2|6642.4|175
1626783070000|2021-07-20 12:11:10|6646.7|6643.9|6644.2|6641.4|6646.7|6643.9|6644.2|6641.4|23
1626783080000|2021-07-20 12:11:20|6645.2|6642.4|6644.3|6641.5|6645.2|6642.4|6644.2|6641.4|16
1626783090000|2021-07-20 12:11:30|6644.2|6641.4|6639.2|6636.4|6644.2|6641.4|6639.2|6636.4|72
1626783100000|2021-07-20 12:11:40|6640.2|6637.4|6639.2|6636.4|6640.2|6637.4|6638.3|6635.5|75
1626783110000|2021-07-20 12:11:50|6638.8|6636|6639.8|6637|6639.8|6637|6637.2|6634.4|20
1626783120000|2021-07-20 12:12:00|6639.3|6636.5|6642.2|6639.4|6643.2|6640.4|6639.3|6636.5|27
1626783130000|2021-07-20 12:12:10|6641.3|6638.5|6642.2|6639.4|6642.2|6639.4|6641.2|6638.4|19
1626783140000|2021-07-20 12:12:20|6641.9|6637.9|6638.2|6635.4|6641.9|6638.4|6637.3|6634.5|82
1626783150000|2021-07-20 12:12:30|6638.3|6635.5|6640.2|6637.4|6640.2|6637.4|6638.3|6635.5|10
1626783160000|2021-07-20 12:12:40|6640.7|6637.9|6640.2|6637.4|6641.2|6638.4|6640.2|6637.4|6
1626783170000|2021-07-20 12:12:50|6639.3|6636.5|6640.2|6637.4|6640.2|6637.4|6638.2|6635.4|15
1626783180000|2021-07-20 12:13:00|||||||||6
1626783190000|2021-07-20 12:13:10|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|12
1626783200000|2021-07-20 12:13:20|6641.2|6638.4|6643.2|6640.4|6643.2|6640.4|6641.2|6638.4|34
1626783210000|2021-07-20 12:13:30|6642.2|6639.4|6641.2|6638.4|6643.2|6640.4|6641.2|6638.4|27
1626783220000|2021-07-20 12:13:40|6641.7|6638.9|6641.2|6638.4|6642.2|6639.4|6640.3|6637.5|35
1626783230000|2021-07-20 12:13:50|6642.2|6639.4|6640.2|6637.4|6642.2|6639.4|6639.2|6636.4|21
1626783240000|2021-07-20 12:14:00|6641.2|6638.4|6641.2|6638.4|6642.2|6639.4|6641.2|6638.4|49
1626783250000|2021-07-20 12:14:10|6640.3|6637.5|6640.2|6637.4|6640.3|6637.5|6639.3|6636.5|27
1626783260000|2021-07-20 12:14:20|6639.3|6636.5|6640.2|6637.4|6640.2|6637.4|6639.2|6636.4|6
1626783270000|2021-07-20 12:14:30|6639.8|6637|6639.8|6637|6640.2|6637.4|6639.2|6636.4|10
1626783280000|2021-07-20 12:14:40|6639.3|6636.5|6640.2|6637.4|6640.2|6637.4|6639.2|6636.4|8
1626783290000|2021-07-20 12:14:50|6639.3|6636.5|6640.2|6637.4|6640.2|6637.4|6638.2|6635.4|15
1626783300000|2021-07-20 12:15:00|6639.8|6637|6640.2|6637.4|6641.2|6638.4|6639.8|6637|23
1626783310000|2021-07-20 12:15:10|6640.3|6637.5|6643.2|6640.4|6643.2|6640.4|6640.2|6637.4|23
1626783320000|2021-07-20 12:15:20|6643.7|6640.9|6645.2|6642.4|6646.2|6643.4|6643.2|6640.4|53
1626783330000|2021-07-20 12:15:30|6645.7|6642.9|6644.2|6641.4|6646.2|6643.4|6643.2|6640.4|60
1626783340000|2021-07-20 12:15:40|6645.2|6642.4|6643.2|6640.4|6645.2|6642.4|6643.2|6640.4|16
1626783350000|2021-07-20 12:15:50|6643.7|6640.9|6642.2|6639.4|6644.2|6641.4|6642.2|6639.4|10
1626783360000|2021-07-20 12:16:00|6642.7|6639.9|6642.7|6639.9|6643.2|6640.4|6642.2|6639.4|23
1626783370000|2021-07-20 12:16:10|6643.2|6640.4|6645.2|6642.4|6645.2|6642.4|6643.2|6640.4|22
1626783380000|2021-07-20 12:16:20|6644.7|6641.9|6645.2|6642.4|6645.2|6642.4|6643.2|6640.4|79
1626783390000|2021-07-20 12:16:30|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|143
1626783400000|2021-07-20 12:16:40|6643.2|6640.4|6644.2|6641.4|6644.7|6641.9|6643.2|6640.4|9
1626783410000|2021-07-20 12:16:50|6644.7|6641.9|6646.2|6643.4|6647.2|6644.4|6644.7|6641.9|13
1626783420000|2021-07-20 12:17:00|6646.7|6643.9|6647.2|6644.4|6647.2|6644.4|6646.2|6643.4|18
1626783430000|2021-07-20 12:17:10|6648.2|6645.4|6647.2|6644.4|6648.2|6645.4|6647.2|6644.4|23
1626783440000|2021-07-20 12:17:20|6648.2|6645.4|6645.2|6642.4|6649.2|6646.4|6645.2|6642.4|200
1626783450000|2021-07-20 12:17:30|6645.7|6642.9|6646.2|6643.4|6646.2|6643.4|6645.2|6642.4|35
1626783460000|2021-07-20 12:17:40|6646.7|6643.9|6647.2|6644.4|6647.2|6644.4|6646.2|6643.4|6
1626783470000|2021-07-20 12:17:50|6647.7|6644.9|6646.2|6643.4|6647.7|6644.9|6646.2|6643.4|11
1626783480000|2021-07-20 12:18:00|6646.7|6643.9|6647.2|6644.4|6647.7|6644.9|6646.2|6643.4|11
1626783490000|2021-07-20 12:18:10|6647.7|6644.9|6646.2|6643.4|6648.2|6645.4|6646.2|6643.4|33
1626783500000|2021-07-20 12:18:20|6645.2|6642.4|6643.2|6640.4|6645.7|6642.9|6643.2|6640.4|43
1626783510000|2021-07-20 12:18:30|6642.7|6639.9|6644.2|6641.4|6644.2|6641.4|6642.2|6639.4|26
1626783520000|2021-07-20 12:18:40|6643.7|6640.9|6642.2|6639.4|6644.2|6641.4|6642.2|6639.4|30
1626783530000|2021-07-20 12:18:50|6643.2|6640.4|6644.2|6641.4|6644.2|6641.4|6642.2|6639.4|51
1626783540000|2021-07-20 12:19:00|6645.2|6642.4|6643.2|6640.4|6645.2|6642.4|6643.2|6640.4|53
1626783550000|2021-07-20 12:19:10|6642.2|6639.4|6642.2|6639.4|6642.7|6639.9|6642.2|6639.4|2
1626783560000|2021-07-20 12:19:20|6643.2|6640.4|6641.7|6638.9|6643.2|6640.4|6641.2|6638.4|28
1626783570000|2021-07-20 12:19:30|6642.2|6639.4|6644.2|6641.4|6644.2|6641.4|6641.2|6638.4|51
1626783580000|2021-07-20 12:19:40|6645.2|6642.4|6650.2|6647.4|6650.2|6647.4|6645.2|6642.4|51
1626783590000|2021-07-20 12:19:50|6649.7|6646.9|6648.2|6645.4|6650.2|6647.4|6648.2|6645.4|42
1626783600000|2021-07-20 12:20:00|6649.2|6646.4|6651.2|6648.4|6653.2|6650.4|6649.2|6646.4|117
1626783610000|2021-07-20 12:20:10|6650.2|6647.4|6650.2|6647.4|6652.2|6649.4|6650.2|6647.4|51
1626783620000|2021-07-20 12:20:20|6651.2|6648.4|6651.2|6648.4|6652.2|6649.4|6650.2|6647.4|22
1626783630000|2021-07-20 12:20:30|6650.7|6647.9|6650.2|6647.4|6651.2|6648.4|6649.2|6646.4|31
1626783640000|2021-07-20 12:20:40|6651.2|6648.4|6649.7|6646.9|6652.2|6649.4|6649.2|6646.4|37
1626783650000|2021-07-20 12:20:50|6650.2|6647.4|6649.2|6646.4|6650.2|6647.4|6649.2|6646.4|10
1626783660000|2021-07-20 12:21:00|6650.2|6647.4|6652.2|6649.4|6652.2|6649.4|6649.7|6646.9|25
1626783670000|2021-07-20 12:21:10|6651.7|6648.9|6651.2|6648.4|6653.2|6650.4|6651.2|6648.4|19
1626783680000|2021-07-20 12:21:20|6652.2|6649.4|6653.2|6650.4|6653.2|6650.4|6651.2|6648.4|18
1626783690000|2021-07-20 12:21:30|6654.2|6651.4|6654.2|6651.4|6654.7|6651.9|6653.2|6650.4|49
1626783700000|2021-07-20 12:21:40|6653.7|6650.9|6653.2|6650.4|6654.2|6651.4|6652.2|6649.4|40
1626783710000|2021-07-20 12:21:50|6654.2|6651.4|6655.2|6652.4|6656.2|6653.4|6654.2|6651.4|107
1626783720000|2021-07-20 12:22:00|6656.2|6653.4|6655.2|6652.4|6656.2|6653.4|6655.2|6652.4|164
1626783730000|2021-07-20 12:22:10|6656.2|6653.4|6658.2|6655.4|6658.2|6655.4|6655.2|6652.4|62
1626783740000|2021-07-20 12:22:20|6659.2|6656.4|6660.2|6657.4|6663.2|6660.4|6659.2|6656.4|233
1626783750000|2021-07-20 12:22:30|6659.7|6656.9|6661.2|6658.4|6661.2|6658.4|6659.2|6656.4|73
1626783760000|2021-07-20 12:22:40|6660.2|6657.4|6659.7|6656.9|6661.2|6658.4|6659.7|6656.9|27
1626783770000|2021-07-20 12:22:50|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|18
1626783780000|2021-07-20 12:23:00|6661.2|6658.4|6661.2|6658.4|6662.2|6659.4|6660.2|6657.4|52
1626783790000|2021-07-20 12:23:10|6660.7|6657.9|6660.2|6657.4|6660.7|6657.9|6659.2|6656.4|19
1626783800000|2021-07-20 12:23:20|6659.7|6656.9|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|22
1626783810000|2021-07-20 12:23:30|6661.2|6658.4|6660.2|6657.4|6661.2|6658.4|6660.2|6657.4|20
1626783820000|2021-07-20 12:23:40|6661.2|6658.4|6662.2|6659.4|6662.2|6659.4|6661.2|6658.4|22
1626783830000|2021-07-20 12:23:50|6661.2|6658.4|6660.2|6657.4|6661.2|6658.4|6660.2|6657.4|26
1626783840000|2021-07-20 12:24:00|6660.7|6657.9|6655.2|6652.4|6660.7|6657.9|6654.2|6651.4|83
1626783850000|2021-07-20 12:24:10|6656.2|6653.4|6656.7|6653.9|6657.2|6654.4|6655.2|6652.4|55
1626783860000|2021-07-20 12:24:20|6657.2|6654.4|6657.2|6654.4|6658.2|6655.4|6656.2|6653.4|27
1626783870000|2021-07-20 12:24:30|6656.3|6653.5|6657.2|6654.4|6657.2|6654.4|6656.2|6653.4|13
1626783880000|2021-07-20 12:24:40|6656.2|6653.4|6656.2|6653.4|6656.7|6653.9|6655.2|6652.4|44
1626783890000|2021-07-20 12:24:50|6657.2|6654.4|6656.2|6653.4|6657.2|6654.4|6656.2|6653.4|25
1626783900000|2021-07-20 12:25:00|6657.2|6654.4|6656.2|6653.4|6657.2|6654.4|6655.2|6652.4|13
1626783910000|2021-07-20 12:25:10|6655.7|6652.9|6655.2|6652.4|6655.7|6652.9|6655.2|6652.4|4
1626783920000|2021-07-20 12:25:20|6653.2|6650.4|6650.2|6647.4|6654.2|6651.4|6650.2|6647.4|86
1626783930000|2021-07-20 12:25:30|6649.2|6646.4|6647.2|6644.4|6649.2|6646.4|6647.2|6644.4|100
1626783940000|2021-07-20 12:25:40|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|6647.2|6644.4|21
1626783950000|2021-07-20 12:25:50|6647.7|6644.9|6644.2|6641.4|6647.7|6644.9|6644.2|6641.4|81
1626783960000|2021-07-20 12:26:00|6643.7|6640.9|6644.2|6641.4|6646.2|6643.4|6642.2|6639.4|139
1626783970000|2021-07-20 12:26:10|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|6644.2|6641.4|46
1626783980000|2021-07-20 12:26:20|6646.2|6643.4|6644.2|6641.4|6646.2|6643.4|6644.2|6641.4|15
1626783990000|2021-07-20 12:26:30|6644.3|6641.5|6645.2|6642.4|6645.2|6642.4|6644.2|6641.4|6
1626784000000|2021-07-20 12:26:40|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|15
1626784010000|2021-07-20 12:26:50|6645.2|6642.4|6645.2|6642.4|6646.2|6643.4|6645.2|6642.4|11
1626784020000|2021-07-20 12:27:00|6645.7|6642.9|6645.2|6642.4|6646.2|6643.4|6645.2|6642.4|10
1626784030000|2021-07-20 12:27:10|6644.7|6641.9|6645.2|6642.4|6645.2|6642.4|6644.2|6641.4|16
1626784040000|2021-07-20 12:27:20|6644.7|6641.9|6642.2|6639.4|6644.7|6641.9|6642.2|6639.4|49
1626784050000|2021-07-20 12:27:30|6641.7|6638.9|6638.2|6635.4|6641.7|6638.9|6638.2|6635.4|75
1626784060000|2021-07-20 12:27:40|6637.7|6634.9|6639.2|6636.4|6639.2|6636.4|6637.2|6634.4|39
1626784070000|2021-07-20 12:27:50|6638.7|6635.9|6638.2|6635.4|6639.2|6636.4|6638.2|6635.4|12
1626784080000|2021-07-20 12:28:00|6638.7|6635.9|6639.2|6636.4|6639.7|6636.9|6638.7|6635.9|28
1626784090000|2021-07-20 12:28:10|6639.7|6636.9|6643.2|6640.4|6643.2|6640.4|6639.7|6636.9|31
1626784100000|2021-07-20 12:28:20|6644.2|6641.4|6645.7|6642.9|6647.2|6644.4|6644.2|6641.4|37
1626784110000|2021-07-20 12:28:30|6646.2|6643.4|6645.2|6642.4|6646.2|6643.4|6644.7|6641.9|13
1626784120000|2021-07-20 12:28:40|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|3
1626784130000|2021-07-20 12:28:50|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|2
1626784140000|2021-07-20 12:29:00|||||||||3
1626784150000|2021-07-20 12:29:10|6645.7|6642.9|6643.2|6640.4|6645.7|6642.9|6643.2|6640.4|23
1626784160000|2021-07-20 12:29:20|6642.7|6639.9|6643.2|6640.4|6643.2|6640.4|6642.2|6639.4|28
1626784170000|2021-07-20 12:29:30|6642.7|6639.9|6642.7|6639.9|6643.2|6640.4|6642.2|6639.4|8
1626784180000|2021-07-20 12:29:40|6643.2|6640.4|6644.7|6641.9|6645.2|6642.4|6643.2|6640.4|15
1626784190000|2021-07-20 12:29:50|6644.2|6641.4|6643.7|6640.9|6644.7|6641.9|6643.7|6640.9|3
1626784200000|2021-07-20 12:30:00|6644.2|6641.4|6646.2|6643.4|6646.2|6643.4|6644.2|6641.4|13
1626784210000|2021-07-20 12:30:10|6647.2|6644.4|6650.2|6647.4|6651.2|6648.4|6646.2|6643.4|32
1626784220000|2021-07-20 12:30:20|6649.2|6646.4|6656.7|6653.9|6657.7|6654.9|6648.2|6645.4|405
1626784230000|2021-07-20 12:30:30|6657.2|6654.4|6654.2|6651.4|6657.2|6654.4|6654.2|6651.4|28
1626784240000|2021-07-20 12:30:40|6651.7|6648.9|6647.2|6644.4|6651.7|6648.9|6644.7|6641.9|129
1626784250000|2021-07-20 12:30:50|6646.2|6643.4|6642.2|6639.4|6646.2|6643.4|6642.2|6639.4|40
1626784260000|2021-07-20 12:31:00|6642.7|6639.9|6642.7|6639.9|6644.2|6641.4|6641.2|6638.4|69
1626784270000|2021-07-20 12:31:10|6643.2|6640.4|6637.2|6634.4|6644.2|6641.4|6637.2|6634.4|339
1626784280000|2021-07-20 12:31:20|6636.3|6633.5|6636.2|6633.4|6638.2|6635.4|6636.2|6633.4|109
1626784290000|2021-07-20 12:31:30|6636.7|6633.9|6630.7|6627.9|6637.2|6634.4|6629.7|6626.9|563
1626784300000|2021-07-20 12:31:40|6631.2|6628.4|6634.2|6631.4|6634.2|6631.4|6631.2|6628.4|117
1626784310000|2021-07-20 12:31:50|6635.2|6632.4|6634.2|6631.4|6635.2|6632.4|6633.2|6630.4|31
1626784320000|2021-07-20 12:32:00|6633.7|6630.9|6637.2|6634.4|6637.2|6634.4|6633.2|6630.4|42
1626784330000|2021-07-20 12:32:10|6636.2|6633.4|6637.2|6634.4|6637.2|6634.4|6636.2|6633.4|26
1626784340000|2021-07-20 12:32:20|6636.2|6633.4|6636.2|6633.4|6638.2|6635.4|6635.2|6632.4|76
1626784350000|2021-07-20 12:32:30|6635.2|6632.4|6636.2|6633.4|6637.2|6634.4|6635.2|6632.4|36
1626784360000|2021-07-20 12:32:40|6637.2|6634.4|6634.7|6631.9|6637.2|6634.4|6634.2|6631.4|78
1626784370000|2021-07-20 12:32:50|6634.2|6631.4|6636.2|6633.4|6636.2|6633.4|6634.2|6631.4|38
1626784380000|2021-07-20 12:33:00|6635.2|6632.4|6637.2|6634.4|6637.2|6634.4|6635.2|6632.4|23
1626784390000|2021-07-20 12:33:10|6637.7|6634.9|6637.2|6634.4|6638.2|6635.4|6637.2|6634.4|19
1626784400000|2021-07-20 12:33:20|6636.3|6633.5|6626.2|6623.4|6636.3|6633.5|6624.2|6621.4|349
1626784410000|2021-07-20 12:33:30|6627.2|6624.4|6633.2|6630.4|6633.2|6630.4|6625.2|6622.4|132
1626784420000|2021-07-20 12:33:40|6632.7|6629.9|6629.2|6626.4|6634.2|6631.4|6628.2|6625.4|91
1626784430000|2021-07-20 12:33:50|6629.7|6626.9|6630.2|6627.4|6631.2|6628.4|6628.2|6625.4|57
1626784440000|2021-07-20 12:34:00|6630.7|6627.9|6624.7|6621.9|6631.2|6628.4|6624.7|6621.9|154
1626784450000|2021-07-20 12:34:10|6624.2|6621.4|6623.2|6620.4|6626.2|6623.4|6621.2|6618.4|175
1626784460000|2021-07-20 12:34:20|6622.2|6619.4|6618.2|6615.4|6622.2|6619.4|6617.7|6614.9|188
1626784470000|2021-07-20 12:34:30|6619.2|6616.4|6621.2|6618.4|6622.2|6619.4|6619.2|6616.4|103
1626784480000|2021-07-20 12:34:40|6622.2|6619.4|6622.2|6619.4|6623.2|6620.4|6621.2|6618.4|74
1626784490000|2021-07-20 12:34:50|6623.2|6620.4|6627.2|6624.4|6627.2|6624.4|6623.2|6620.4|100
1626784500000|2021-07-20 12:35:00|6627.7|6624.9|6629.2|6626.4|6631.2|6628.4|6626.2|6623.4|104
1626784510000|2021-07-20 12:35:10|6629.7|6626.9|6626.2|6623.4|6631.2|6628.4|6626.2|6623.4|71
1626784520000|2021-07-20 12:35:20|6627.2|6624.4|6618.2|6615.4|6627.2|6624.4|6618.2|6615.4|98
1626784530000|2021-07-20 12:35:30|6619.2|6616.4|6622.2|6619.4|6622.2|6619.4|6619.2|6616.4|77
1626784540000|2021-07-20 12:35:40|6623.2|6620.4|6621.2|6618.4|6624.2|6621.4|6621.2|6618.4|62
1626784550000|2021-07-20 12:35:50|6620.7|6617.9|6621.2|6618.4|6621.2|6618.4|6620.7|6617.9|13
1626784560000|2021-07-20 12:36:00|6620.2|6617.4|6620.7|6617.9|6621.2|6618.4|6618.2|6615.4|100
1626784570000|2021-07-20 12:36:10|6620.2|6617.4|6625.2|6622.4|6625.2|6622.4|6620.2|6617.4|99
1626784580000|2021-07-20 12:36:20|6626.2|6623.4|6625.2|6622.4|6627.7|6624.9|6624.2|6621.4|96
1626784590000|2021-07-20 12:36:30|6624.2|6621.4|6622.2|6619.4|6624.2|6621.4|6621.2|6618.4|76
1626784600000|2021-07-20 12:36:40|6623.2|6620.4|6621.7|6618.9|6623.2|6620.4|6620.2|6617.4|61
1626784610000|2021-07-20 12:36:50|6622.2|6619.4|6621.2|6618.4|6623.2|6620.4|6621.2|6618.4|38
1626784620000|2021-07-20 12:37:00|6622.2|6619.4|6618.2|6615.4|6622.2|6619.4|6617.2|6614.4|157
1626784630000|2021-07-20 12:37:10|6617.7|6614.9|6619.2|6616.4|6619.2|6616.4|6616.2|6613.4|56
1626784640000|2021-07-20 12:37:20|6620.2|6617.4|6620.2|6617.4|6622.2|6619.4|6619.2|6616.4|91
1626784650000|2021-07-20 12:37:30|6620.7|6617.9|6619.7|6616.9|6622.2|6619.4|6619.7|6616.9|70
1626784660000|2021-07-20 12:37:40|6620.1|6617.3|6623.2|6620.4|6624.1|6621.3|6620.1|6617.3|43
1626784670000|2021-07-20 12:37:50|6624.2|6621.4|6624.2|6621.4|6625.2|6622.4|6623.7|6620.9|48
1626784680000|2021-07-20 12:38:00|6624.7|6621.9|6628.2|6625.4|6629.2|6626.4|6624.2|6621.4|135
1626784690000|2021-07-20 12:38:10|6627.2|6624.4|6629.2|6626.4|6630.2|6627.4|6627.2|6624.4|39
1626784700000|2021-07-20 12:38:20|6628.7|6625.9|6628.2|6625.4|6629.2|6626.4|6628.2|6625.4|34
1626784710000|2021-07-20 12:38:30|6628.7|6625.9|6630.2|6627.4|6631.2|6628.4|6628.2|6625.4|41
1626784720000|2021-07-20 12:38:40|6631.2|6628.4|6632.2|6629.4|6632.2|6629.4|6631.2|6628.4|26
1626784730000|2021-07-20 12:38:50|6631.2|6628.4|6629.2|6626.4|6631.2|6628.4|6629.2|6626.4|70
1626784740000|2021-07-20 12:39:00|6630.2|6627.4|6628.2|6625.4|6631.2|6628.4|6627.2|6624.4|120
1626784750000|2021-07-20 12:39:10|6627.7|6624.9|6628.7|6625.9|6628.7|6625.9|6626.2|6623.4|66
1626784760000|2021-07-20 12:39:20|6628.2|6625.4|6624.2|6621.4|6628.2|6625.4|6624.2|6621.4|83
1626784770000|2021-07-20 12:39:30|6624.7|6621.9|6622.2|6619.4|6624.7|6621.9|6621.2|6618.4|62
1626784780000|2021-07-20 12:39:40|6622.7|6619.9|6624.7|6621.9|6625.2|6622.4|6622.2|6619.4|115
1626784790000|2021-07-20 12:39:50|6624.2|6621.4|6624.7|6621.9|6625.2|6622.4|6623.2|6620.4|39
1626784800000|2021-07-20 12:40:00|6625.1|6622.3|6624.2|6621.4|6626.1|6623.3|6624.2|6621.4|26
1626784810000|2021-07-20 12:40:10|6623.2|6620.4|6624.2|6621.4|6624.2|6621.4|6622.2|6619.4|51
1626784820000|2021-07-20 12:40:20|6623.7|6620.9|6621.7|6618.9|6623.7|6620.9|6619.2|6616.4|52
1626784830000|2021-07-20 12:40:30|6621.2|6618.4|6616.2|6613.4|6622.2|6619.4|6616.2|6613.4|92
1626784840000|2021-07-20 12:40:40|6617.1|6614.3|6619.2|6616.4|6620.1|6617.3|6617.1|6614.3|42
1626784850000|2021-07-20 12:40:50|6618.7|6615.9|6618.2|6615.4|6619.2|6616.4|6617.2|6614.4|50
1626784860000|2021-07-20 12:41:00|6617.2|6614.4|6619.2|6616.4|6620.7|6617.9|6617.2|6614.4|57
1626784870000|2021-07-20 12:41:10|6620.1|6617.3|6619.2|6616.4|6620.2|6617.4|6617.2|6614.4|91
1626784880000|2021-07-20 12:41:20|6618.7|6615.9|6618.2|6615.4|6619.7|6616.9|6618.2|6615.4|29
1626784890000|2021-07-20 12:41:30|6618.1|6615.3|6620.2|6617.4|6620.7|6617.9|6617.2|6614.4|75
1626784900000|2021-07-20 12:41:40|6621.1|6618.3|6621.2|6618.4|6621.2|6618.4|6620.2|6617.4|232
1626784910000|2021-07-20 12:41:50|6622.1|6619.3|6620.2|6617.4|6622.1|6619.3|6620.2|6617.4|35
1626784920000|2021-07-20 12:42:00|6620.7|6617.9|6623.1|6620.3|6623.1|6620.3|6620.2|6617.4|144
1626784930000|2021-07-20 12:42:10|6623.2|6620.4|6624.2|6621.4|6624.7|6621.9|6622.2|6619.4|66
1626784940000|2021-07-20 12:42:20|6623.7|6620.9|6618.2|6615.4|6623.7|6620.9|6617.2|6614.4|182
1626784950000|2021-07-20 12:42:30|6619.2|6616.4|6623.2|6620.4|6624.1|6621.3|6619.2|6616.4|65
1626784960000|2021-07-20 12:42:40|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|6621.2|6618.4|37
1626784970000|2021-07-20 12:42:50|6621.7|6618.9|6624.2|6621.4|6624.2|6621.4|6621.2|6618.4|58
1626784980000|2021-07-20 12:43:00|6626.1|6623.3|6622.7|6619.9|6626.2|6623.4|6622.2|6619.4|76
1626784990000|2021-07-20 12:43:10|6623.2|6620.4|6624.2|6621.4|6624.2|6621.4|6623.2|6620.4|39
1626785000000|2021-07-20 12:43:20|6625.2|6622.4|6624.2|6621.4|6625.2|6622.4|6622.2|6619.4|51
1626785010000|2021-07-20 12:43:30|6624.7|6621.9|6623.2|6620.4|6625.2|6622.4|6623.2|6620.4|24
1626785020000|2021-07-20 12:43:40|6623.6|6620.8|6623.2|6620.4|6624.2|6621.4|6623.2|6620.4|11
1626785030000|2021-07-20 12:43:50|6624.2|6621.4|6625.2|6622.4|6625.2|6622.4|6623.2|6620.4|26
1626785040000|2021-07-20 12:44:00|6624.7|6621.9|6625.2|6622.4|6625.2|6622.4|6624.7|6621.9|13
1626785050000|2021-07-20 12:44:10|6626.2|6623.4|6622.2|6619.4|6626.2|6623.4|6621.2|6618.4|143
1626785060000|2021-07-20 12:44:20|6622.7|6619.9|6620.7|6617.9|6623.2|6620.4|6620.2|6617.4|86
1626785070000|2021-07-20 12:44:30|6620.2|6617.4|6622.2|6619.4|6622.2|6619.4|6620.2|6617.4|41
1626785080000|2021-07-20 12:44:40|||||||||4
1626785090000|2021-07-20 12:44:50|6623.1|6620.3|6626.2|6623.4|6626.2|6623.4|6623.1|6620.3|31
1626785100000|2021-07-20 12:45:00|6627.1|6624.3|6626.1|6623.3|6629.1|6626.3|6626.1|6623.3|258
1626785110000|2021-07-20 12:45:10|6625.7|6622.9|6626.2|6623.4|6626.2|6623.4|6625.1|6622.3|50
1626785120000|2021-07-20 12:45:20|6626.1|6623.3|6626.1|6623.3|6628.1|6625.3|6625.2|6622.4|62
1626785130000|2021-07-20 12:45:30|6626.2|6623.4|6626.2|6623.4|6627.2|6624.4|6625.2|6622.4|26
1626785140000|2021-07-20 12:45:40|6625.1|6622.3|6623.2|6620.4|6625.2|6622.4|6623.1|6620.3|66
1626785150000|2021-07-20 12:45:50|6624.1|6621.3|6625.1|6622.3|6625.1|6622.3|6623.2|6620.4|31
1626785160000|2021-07-20 12:46:00|6625.2|6622.4|6625.2|6622.4|6626.1|6623.3|6624.2|6621.4|68
1626785170000|2021-07-20 12:46:10|6625.1|6622.3|6626.2|6623.4|6626.2|6623.4|6625.1|6622.3|14
1626785180000|2021-07-20 12:46:20|6626.1|6623.3|6626.1|6623.3|6626.2|6623.4|6626.1|6623.3|4
1626785190000|2021-07-20 12:46:30|6625.7|6622.9|6625.2|6622.4|6626.1|6623.3|6625.2|6622.4|13
1626785200000|2021-07-20 12:46:40|6624.1|6621.3|6624.1|6621.3|6625.1|6622.3|6623.2|6620.4|33
1626785210000|2021-07-20 12:46:50|6624.2|6621.4|6624.2|6621.4|6624.2|6621.4|6623.2|6620.4|14
1626785220000|2021-07-20 12:47:00|6625.1|6622.3|6623.2|6620.4|6626.2|6623.4|6621.2|6618.4|48
1626785230000|2021-07-20 12:47:10|6623.1|6620.3|6624.1|6621.3|6625.1|6622.3|6623.1|6620.3|17
1626785240000|2021-07-20 12:47:20|6624.6|6621.8|6625.2|6622.4|6626.1|6623.3|6624.6|6621.8|39
1626785250000|2021-07-20 12:47:30|6625.1|6622.3|6624.2|6621.4|6625.1|6622.3|6624.1|6621.3|35
1626785260000|2021-07-20 12:47:40|6623.2|6620.4|6623.1|6620.3|6623.2|6620.4|6623.1|6620.3|11
1626785270000|2021-07-20 12:47:50|6623.2|6620.4|6621.2|6618.4|6624.2|6621.4|6620.2|6617.4|38
1626785280000|2021-07-20 12:48:00|6620.7|6617.9|6620.2|6617.4|6621.2|6618.4|6617.2|6614.4|112
1626785290000|2021-07-20 12:48:10|6619.2|6616.4|6622.1|6619.3|6622.1|6619.3|6619.2|6616.4|39
1626785300000|2021-07-20 12:48:20|6622.2|6619.4|6623.1|6620.3|6623.1|6620.3|6622.1|6619.3|23
1626785310000|2021-07-20 12:48:30|||||||||5
1626785320000|2021-07-20 12:48:40|6623.6|6620.8|6623.1|6620.3|6625.1|6622.3|6623.1|6620.3|68
1626785330000|2021-07-20 12:48:50|6622.7|6619.9|6623.1|6620.3|6623.1|6620.3|6622.2|6619.4|20
1626785340000|2021-07-20 12:49:00|6622.2|6619.4|6622.2|6619.4|6623.1|6620.3|6622.2|6619.4|19
1626785350000|2021-07-20 12:49:10|6621.2|6618.4|6621.1|6618.3|6621.2|6618.4|6620.2|6617.4|38
1626785360000|2021-07-20 12:49:20|6621.2|6618.4|6620.2|6617.4|6621.2|6618.4|6619.2|6616.4|29
1626785370000|2021-07-20 12:49:30|6620.7|6617.9|6620.2|6617.4|6622.2|6619.4|6620.2|6617.4|39
1626785380000|2021-07-20 12:49:40|6621.1|6618.3|6619.2|6616.4|6621.2|6618.4|6619.2|6616.4|26
1626785390000|2021-07-20 12:49:50|6619.7|6616.9|6619.2|6616.4|6623.3|6618.8|6617.2|6613.3|159
1626785400000|2021-07-20 12:50:00|6618.2|6615.4|6618.2|6615.4|6619.2|6616.4|6617.2|6614.4|56
1626785410000|2021-07-20 12:50:10|6619.2|6616.4|6621.2|6618.4|6621.2|6618.4|6619.2|6616.4|34
1626785420000|2021-07-20 12:50:20|||||||||8
1626785430000|2021-07-20 12:50:30|6622.1|6619.3|6623.2|6620.4|6623.2|6620.4|6622.1|6619.3|71
1626785440000|2021-07-20 12:50:40|6622.2|6619.4|6621.2|6618.4|6622.2|6619.4|6621.2|6618.4|15
1626785450000|2021-07-20 12:50:50|6620.2|6617.4|6620.2|6617.4|6620.2|6617.4|6620.2|6617.4|33
1626785460000|2021-07-20 12:51:00|6619.2|6616.4|6620.2|6617.4|6620.2|6617.4|6619.2|6616.4|52
1626785470000|2021-07-20 12:51:10|6621.2|6618.4|6621.1|6618.3|6622.1|6619.3|6620.1|6617.3|73
1626785480000|2021-07-20 12:51:20|6620.7|6617.9|6620.2|6617.4|6621.1|6618.3|6620.2|6617.4|30
1626785490000|2021-07-20 12:51:30|6620.1|6617.3|6614.2|6611.4|6620.1|6617.3|6612.1|6609.3|383
1626785500000|2021-07-20 12:51:40|6614.7|6611.9|6615.2|6612.4|6617.2|6614.4|6614.2|6611.4|59
1626785510000|2021-07-20 12:51:50|6614.2|6611.4|6614.2|6611.4|6615.2|6612.4|6614.2|6611.4|54
1626785520000|2021-07-20 12:52:00|6614.7|6611.9|6614.2|6611.4|6616.2|6613.4|6613.1|6610.3|122
1626785530000|2021-07-20 12:52:10|6614.7|6611.9|6615.1|6612.3|6616.7|6613.9|6614.7|6611.9|58
1626785540000|2021-07-20 12:52:20|6615.2|6612.4|6616.1|6613.3|6617.1|6614.3|6615.2|6612.4|20
1626785550000|2021-07-20 12:52:30|6614.2|6611.4|6613.1|6610.3|6615.1|6612.3|6612.2|6609.4|63
1626785560000|2021-07-20 12:52:40|6612.2|6609.4|6611.2|6608.4|6612.2|6609.4|6610.2|6607.4|96
1626785570000|2021-07-20 12:52:50|6610.2|6607.4|6605.2|6602.4|6610.2|6607.4|6603.2|6600.4|518
1626785580000|2021-07-20 12:53:00|6604.2|6601.4|6605.2|6602.4|6605.2|6602.4|6603.2|6600.4|113
1626785590000|2021-07-20 12:53:10|6606.1|6603.3|6604.2|6601.4|6606.2|6603.4|6603.2|6600.4|130
1626785600000|2021-07-20 12:53:20|6605.2|6602.4|6604.2|6601.4|6605.2|6602.4|6604.2|6601.4|35
1626785610000|2021-07-20 12:53:30|6603.2|6600.4|6602.7|6599.9|6603.2|6600.4|6600.2|6597.4|231
1626785620000|2021-07-20 12:53:40|6603.1|6600.3|6601.2|6598.4|6603.2|6600.4|6600.2|6597.4|187
1626785630000|2021-07-20 12:53:50|6600.7|6597.9|6597.3|6594.5|6602.2|6599.4|6593.2|6590.4|951
1626785640000|2021-07-20 12:54:00|6597.7|6594.9|6594.2|6591.4|6598.3|6595.5|6594.2|6591.4|205
1626785650000|2021-07-20 12:54:10|6594.3|6591.5|6593.3|6590.5|6595.2|6592.4|6592.3|6589.5|269
1626785660000|2021-07-20 12:54:20|6593.2|6590.4|6593.3|6590.5|6594.3|6591.5|6592.3|6589.5|182
1626785670000|2021-07-20 12:54:30|6594.2|6591.4|6593.3|6590.5|6594.3|6591.5|6592.8|6590|59
1626785680000|2021-07-20 12:54:40|6593.2|6590.4|6594.2|6591.4|6596.3|6593.5|6592.3|6589.5|134
1626785690000|2021-07-20 12:54:50|6593.3|6590.5|6583.8|6581|6594.3|6591.5|6581.3|6578.5|464
1626785700000|2021-07-20 12:55:00|6583.3|6580.5|6582.3|6579.5|6588.3|6585.5|6579.3|6576.5|475
1626785710000|2021-07-20 12:55:10|6581.8|6579|6584.3|6581.5|6584.3|6581.5|6580.3|6577.5|316
1626785720000|2021-07-20 12:55:20|6583.8|6581|6580.3|6577.5|6584.3|6581.5|6579.3|6576.5|210
1626785730000|2021-07-20 12:55:30|6579.3|6576.5|6576.3|6573.5|6580.3|6577.5|6576.3|6573.5|288
1626785740000|2021-07-20 12:55:40|6576.8|6574|6575.3|6572.5|6577.3|6574.5|6574.3|6571.5|381
1626785750000|2021-07-20 12:55:50|6574.8|6572|6566.8|6564|6575.3|6572.5|6566.3|6563.5|942
1626785760000|2021-07-20 12:56:00|6566.3|6563.5|6561.3|6558.5|6566.8|6564|6559.3|6556.5|489
1626785770000|2021-07-20 12:56:10|6562.3|6559.5|6562.3|6559.5|6565.3|6562.5|6560.3|6557.5|340
1626785780000|2021-07-20 12:56:20|6561.8|6559|6564.3|6561.5|6564.3|6561.5|6560.3|6557.5|166
1626785790000|2021-07-20 12:56:30|6563.8|6561|6562.3|6559.5|6567.3|6564.5|6561.3|6558.5|458
1626785800000|2021-07-20 12:56:40|6561.8|6559|6566.3|6563.5|6566.3|6563.5|6561.3|6558.5|297
1626785810000|2021-07-20 12:56:50|6567.2|6564.4|6570.3|6567.5|6571.3|6568.5|6566.3|6563.5|221
1626785820000|2021-07-20 12:57:00|6571.3|6568.5|6574.3|6571.5|6578.3|6575.5|6570.8|6568|309
1626785830000|2021-07-20 12:57:10|6574.8|6572|6583.3|6580.5|6584.7|6581.9|6574.3|6571.5|352
1626785840000|2021-07-20 12:57:20|6582.3|6579.5|6581.3|6578.5|6582.3|6579.5|6579.3|6576.5|233
1626785850000|2021-07-20 12:57:30|6581.8|6579|6580.8|6578|6582.3|6579.5|6578.3|6575.5|127
1626785860000|2021-07-20 12:57:40|6581.3|6578.5|6574.3|6571.5|6581.3|6578.5|6573.3|6570.5|203
1626785870000|2021-07-20 12:57:50|6575.2|6572.4|6575.3|6572.5|6577.3|6574.5|6574.3|6571.5|84
1626785880000|2021-07-20 12:58:00|6574.8|6572|6567.3|6564.5|6574.8|6572|6563.3|6560.5|415
1626785890000|2021-07-20 12:58:10|6568.3|6565.5|6570.3|6567.5|6570.8|6568|6565.3|6562.5|228
1626785900000|2021-07-20 12:58:20|6569.8|6567|6566.3|6563.5|6569.8|6567|6565.3|6562.5|156
1626785910000|2021-07-20 12:58:30|6567.2|6564.4|6566.3|6563.5|6569.3|6566.5|6565.3|6562.5|83
1626785920000|2021-07-20 12:58:40|6567.2|6564.4|6569.3|6566.5|6570.3|6567.5|6566.3|6563.5|103
1626785930000|2021-07-20 12:58:50|6570.2|6567.4|6568.3|6565.5|6570.3|6567.5|6567.3|6564.5|51
1626785940000|2021-07-20 12:59:00|6569.2|6566.4|6573.8|6571|6574.7|6571.9|6568.8|6566|187
1626785950000|2021-07-20 12:59:10|6574.2|6571.4|6580.2|6577.4|6581.7|6578.9|6574.2|6571.4|207
1626785960000|2021-07-20 12:59:20|6579.7|6576.9|6582.2|6579.4|6584.2|6581.4|6578.3|6575.5|274
1626785970000|2021-07-20 12:59:30|6583.2|6580.4|6576.3|6573.5|6583.3|6580.5|6575.3|6572.5|138
1626785980000|2021-07-20 12:59:40|6575.3|6572.5|6575.3|6572.5|6576.3|6573.5|6573.3|6570.5|119
1626785990000|2021-07-20 12:59:50|6574.3|6571.5|6574.3|6571.5|6576.2|6573.4|6574.2|6571.4|92
1626786000000|2021-07-20 13:00:00|6573.3|6570.5|6582.2|6579.4|6582.3|6579.5|6573.3|6570.5|353
1626786010000|2021-07-20 13:00:10|6581.3|6578.5|6576.3|6573.5|6582.2|6579.4|6574.3|6571.5|243
1626786020000|2021-07-20 13:00:20|6577.2|6574.4|6585.3|6582.5|6589.2|6586.4|6576.3|6573.5|510
1626786030000|2021-07-20 13:00:30|6585.2|6582.4|6589.3|6586.5|6592.3|6589.5|6585.2|6582.4|284
1626786040000|2021-07-20 13:00:40|6590.2|6587.4|6589.3|6586.5|6590.2|6587.4|6584.3|6581.5|273
1626786050000|2021-07-20 13:00:50|6589.2|6586.4|6587.3|6584.5|6589.3|6586.5|6585.3|6582.5|197
1626786060000|2021-07-20 13:01:00|6586.8|6584|6589.3|6586.5|6591.2|6588.4|6584.3|6581.5|268
1626786070000|2021-07-20 13:01:10|6588.3|6585.5|6597.8|6595|6598.2|6595.4|6585.3|6582.5|477
1626786080000|2021-07-20 13:01:20|6598.2|6595.4|6597.3|6594.5|6599.3|6596.5|6595.3|6592.5|257
1626786090000|2021-07-20 13:01:30|6596.3|6593.5|6593.3|6590.5|6597.2|6594.4|6590.3|6587.5|222
1626786100000|2021-07-20 13:01:40|6592.3|6589.5|6590.3|6587.5|6595.2|6592.4|6589.3|6586.5|181
1626786110000|2021-07-20 13:01:50|6590.8|6588|6596.3|6593.5|6596.3|6593.5|6590.3|6587.5|136
1626786120000|2021-07-20 13:02:00|6595.3|6592.5|6589.3|6586.5|6596.3|6593.5|6589.2|6586.4|128
1626786130000|2021-07-20 13:02:10|6590.3|6587.5|6594.3|6591.5|6594.3|6591.5|6589.3|6586.5|193
1626786140000|2021-07-20 13:02:20|6595.3|6592.5|6591.3|6588.5|6596.3|6593.5|6590.3|6587.5|175
1626786150000|2021-07-20 13:02:30|6590.3|6587.5|6589.3|6586.5|6591.8|6589|6588.3|6585.5|135
1626786160000|2021-07-20 13:02:40|6588.3|6585.5|6587.2|6584.4|6588.3|6585.5|6585.3|6582.5|142
1626786170000|2021-07-20 13:02:50|6587.3|6584.5|6585.3|6582.5|6589.3|6586.5|6585.3|6582.5|196
1626786180000|2021-07-20 13:03:00|6586.3|6583.5|6589.3|6586.5|6593.3|6590.5|6586.3|6583.5|203
1626786190000|2021-07-20 13:03:10|6589.7|6586.9|6592.3|6589.5|6593.3|6590.5|6589.7|6586.9|61
1626786200000|2021-07-20 13:03:20|6593.2|6590.4|6600.3|6597.5|6600.3|6597.5|6593.2|6590.4|204
1626786210000|2021-07-20 13:03:30|6600.2|6597.4|6597.3|6594.5|6600.3|6597.5|6597.3|6594.5|85
1626786220000|2021-07-20 13:03:40|6596.3|6593.5|6593.3|6590.5|6596.3|6593.5|6591.3|6588.5|415
1626786230000|2021-07-20 13:03:50|6592.3|6589.5|6598.3|6595.5|6598.3|6595.5|6592.3|6589.5|91
1626786240000|2021-07-20 13:04:00|6597.3|6594.5|6596.3|6593.5|6597.8|6595|6592.3|6589.5|203
1626786250000|2021-07-20 13:04:10|6595.3|6592.5|6594.3|6591.5|6596.8|6594|6593.3|6590.5|99
1626786260000|2021-07-20 13:04:20|6595.2|6592.4|6594.3|6591.5|6595.3|6592.5|6593.3|6590.5|78
1626786270000|2021-07-20 13:04:30|6595.3|6592.5|6594.3|6591.5|6595.3|6592.5|6591.3|6588.5|87
1626786280000|2021-07-20 13:04:40|6595.2|6592.4|6592.3|6589.5|6595.3|6592.5|6592.3|6589.5|38
1626786290000|2021-07-20 13:04:50|6592.8|6590|6593.3|6590.5|6594.3|6591.5|6591.3|6588.5|69
1626786300000|2021-07-20 13:05:00|6592.3|6589.5|6599.3|6596.5|6600.2|6597.4|6591.3|6588.5|311
1626786310000|2021-07-20 13:05:10|6600.2|6597.4|6603.3|6600.5|6604.3|6601.5|6599.3|6596.5|426
1626786320000|2021-07-20 13:05:20|6602.8|6600|6603.3|6600.5|6608.3|6605.5|6601.3|6598.5|313
1626786330000|2021-07-20 13:05:30|6604.3|6601.5|6606.3|6603.5|6607.3|6604.5|6602.3|6599.5|143
1626786340000|2021-07-20 13:05:40|6605.4|6602.6|6608.3|6605.5|6610.3|6607.5|6605.3|6602.5|206
1626786350000|2021-07-20 13:05:50|6607.4|6604.6|6612.3|6609.5|6613.3|6610.5|6607.3|6604.5|227
1626786360000|2021-07-20 13:06:00|6611.3|6608.5|6612.3|6609.5|6613.3|6610.5|6608.3|6605.5|404
1626786370000|2021-07-20 13:06:10|6613.3|6610.5|6609.3|6606.5|6613.3|6610.5|6608.3|6605.5|265
1626786380000|2021-07-20 13:06:20|6610.3|6607.5|6608.8|6606|6611.3|6608.5|6608.3|6605.5|175
1626786390000|2021-07-20 13:06:30|6609.3|6606.5|6613.3|6610.5|6614.3|6611.5|6609.3|6606.5|183
1626786400000|2021-07-20 13:06:40|6613.8|6611|6616.3|6613.5|6616.3|6613.5|6611.3|6608.5|234
1626786410000|2021-07-20 13:06:50|6616.8|6614|6612.8|6610|6616.8|6614|6611.3|6608.5|126
1626786420000|2021-07-20 13:07:00|6613.3|6610.5|6609.8|6607|6613.8|6611|6609.3|6606.5|242
1626786430000|2021-07-20 13:07:10|6610.3|6607.5|6613.3|6610.5|6613.8|6611|6609.3|6606.5|103
1626786440000|2021-07-20 13:07:20|6612.8|6610|6612.3|6609.5|6612.8|6610|6611.3|6608.5|59
1626786450000|2021-07-20 13:07:30|6611.8|6609|6612.3|6609.5|6612.3|6609.5|6609.3|6606.5|182
1626786460000|2021-07-20 13:07:40|6613.3|6610.5|6614.3|6611.5|6615.3|6612.5|6612.3|6609.5|132
1626786470000|2021-07-20 13:07:50|6615.3|6612.5|6613.3|6610.5|6616.3|6613.5|6613.3|6610.5|187
1626786480000|2021-07-20 13:08:00|6614.3|6611.5|6606.3|6603.5|6614.3|6611.5|6605.3|6602.5|160
1626786490000|2021-07-20 13:08:10|6607.3|6604.5|6606.3|6603.5|6609.3|6606.5|6606.3|6603.5|84
1626786500000|2021-07-20 13:08:20|6605.3|6602.5|6607.3|6604.5|6608.3|6605.5|6605.3|6602.5|81
1626786510000|2021-07-20 13:08:30|6607.8|6605|6608.3|6605.5|6608.3|6605.5|6606.3|6603.5|100
1626786520000|2021-07-20 13:08:40|6609.3|6606.5|6608.3|6605.5|6609.3|6606.5|6607.3|6604.5|74
1626786530000|2021-07-20 13:08:50|6608.8|6606|6605.3|6602.5|6610.3|6607.5|6605.3|6602.5|61
1626786540000|2021-07-20 13:09:00|6606.3|6603.5|6602.3|6599.5|6608.3|6605.5|6600.8|6598|191
1626786550000|2021-07-20 13:09:10|6603.3|6600.5|6605.3|6602.5|6609.8|6607|6601.3|6598.5|233
1626786560000|2021-07-20 13:09:20|6604.4|6601.6|6605.3|6602.5|6605.3|6602.5|6602.3|6599.5|59
1626786570000|2021-07-20 13:09:30|6604.3|6601.5|6606.3|6603.5|6607.3|6604.5|6604.3|6601.5|43
1626786580000|2021-07-20 13:09:40|6605.8|6603|6610.3|6607.5|6610.3|6607.5|6605.3|6602.5|138
1626786590000|2021-07-20 13:09:50|6609.4|6606.6|6612.3|6609.5|6613.3|6610.5|6609.3|6606.5|127
1626786600000|2021-07-20 13:10:00|6611.4|6608.6|6615.3|6612.5|6615.3|6612.5|6611.3|6608.5|103
1626786610000|2021-07-20 13:10:10|6616.3|6613.5|6610.3|6607.5|6616.3|6613.5|6610.3|6607.5|83
1626786620000|2021-07-20 13:10:20|6609.3|6606.5|6610.3|6607.5|6611.3|6608.5|6608.9|6606.1|84
1626786630000|2021-07-20 13:10:30|6609.8|6607|6606.3|6603.5|6610.3|6607.5|6606.3|6603.5|77
1626786640000|2021-07-20 13:10:40|6606.8|6604|6604.3|6601.5|6607.3|6604.5|6604.3|6601.5|65
1626786650000|2021-07-20 13:10:50|6603.3|6600.5|6598.4|6595.6|6604.3|6601.5|6597.9|6595.1|234
1626786660000|2021-07-20 13:11:00|6599.3|6596.5|6601.4|6598.6|6602.3|6599.5|6596.4|6593.6|205
1626786670000|2021-07-20 13:11:10|6601.9|6599.1|6602.4|6599.6|6602.4|6599.6|6600.4|6597.6|38
1626786680000|2021-07-20 13:11:20|6602.3|6599.5|6603.4|6600.6|6603.4|6600.6|6601.4|6598.6|43
1626786690000|2021-07-20 13:11:30|6602.9|6600.1|6602.4|6599.6|6603.4|6600.6|6601.4|6598.6|74
1626786700000|2021-07-20 13:11:40|6601.4|6598.6|6601.4|6598.6|6603.4|6600.6|6601.4|6598.6|77
1626786710000|2021-07-20 13:11:50|6602.4|6599.6|6601.4|6598.6|6602.4|6599.6|6601.4|6598.6|68
1626786720000|2021-07-20 13:12:00|6602.3|6599.5|6607.4|6604.6|6607.4|6604.6|6602.3|6599.5|96
1626786730000|2021-07-20 13:12:10|6606.4|6603.6|6608.3|6605.5|6608.3|6605.5|6606.4|6603.6|73
1626786740000|2021-07-20 13:12:20|6608.4|6605.6|6607.4|6604.6|6609.3|6606.5|6607.4|6604.6|63
1626786750000|2021-07-20 13:12:30|6608.3|6605.5|6606.4|6603.6|6608.4|6605.6|6604.4|6601.6|63
1626786760000|2021-07-20 13:12:40|6607.3|6604.5|6602.4|6599.6|6608.4|6605.6|6601.9|6599.1|78
1626786770000|2021-07-20 13:12:50|6603.4|6600.6|6604.4|6601.6|6605.4|6602.6|6603.4|6600.6|55
1626786780000|2021-07-20 13:13:00|6604.8|6602|6608.4|6605.6|6609.4|6606.6|6604.8|6602|104
1626786790000|2021-07-20 13:13:10|6608.9|6606.1|6610.4|6607.6|6611.3|6608.5|6607.4|6604.6|101
1626786800000|2021-07-20 13:13:20|6610.3|6607.5|6610.3|6607.5|6612.3|6609.5|6609.3|6606.5|74
1626786810000|2021-07-20 13:13:30|6609.4|6606.6|6606.4|6603.6|6610.4|6607.6|6606.3|6603.5|89
1626786820000|2021-07-20 13:13:40|6605.8|6603|6605.4|6602.6|6606.4|6603.6|6603.4|6600.6|83
1626786830000|2021-07-20 13:13:50|6604.4|6601.6|6604.4|6601.6|6605.4|6602.6|6603.3|6600.5|46
1626786840000|2021-07-20 13:14:00|6605.3|6602.5|6602.3|6599.5|6607.4|6604.6|6602.3|6599.5|94
1626786850000|2021-07-20 13:14:10|6602.4|6599.6|6595.4|6592.6|6603.3|6600.5|6595.3|6592.5|173
1626786860000|2021-07-20 13:14:20|6595.9|6593.1|6597.4|6594.6|6598.4|6595.6|6595.4|6592.6|93
1626786870000|2021-07-20 13:14:30|6597.9|6595.1|6598.8|6596|6598.8|6596|6596.3|6593.5|112
1626786880000|2021-07-20 13:14:40|6598.4|6595.6|6597.4|6594.6|6599.4|6596.6|6596.4|6593.6|49
1626786890000|2021-07-20 13:14:50|6597.9|6595.1|6597.9|6595.1|6599.4|6596.6|6597.4|6594.6|76
1626786900000|2021-07-20 13:15:00|6598.3|6595.5|6594.4|6591.6|6600.3|6597.5|6591.4|6588.6|330
1626786910000|2021-07-20 13:15:10|6595.3|6592.5|6597.4|6594.6|6598.4|6595.6|6594.4|6591.6|107
1626786920000|2021-07-20 13:15:20|6596.9|6594.1|6598.4|6595.6|6598.4|6595.6|6596.4|6593.6|52
1626786930000|2021-07-20 13:15:30|6597.4|6594.6|6594.4|6591.6|6599.4|6596.6|6593.4|6590.6|156
1626786940000|2021-07-20 13:15:40|6593.4|6590.6|6595.4|6592.6|6595.4|6592.6|6593.4|6590.6|61
1626786950000|2021-07-20 13:15:50|6595.3|6592.5|6592.4|6589.6|6595.3|6592.5|6592.4|6589.6|139
1626786960000|2021-07-20 13:16:00|6591.9|6589.1|6593.4|6590.6|6596.4|6593.6|6590.4|6587.6|367
1626786970000|2021-07-20 13:16:10|6593.9|6591.1|6592.4|6589.6|6594.4|6591.6|6590.4|6587.6|58
1626786980000|2021-07-20 13:16:20|6593.4|6590.6|6591.4|6588.6|6593.4|6590.6|6590.3|6587.5|194
1626786990000|2021-07-20 13:16:30|6590.9|6588.1|6581.4|6578.6|6591.4|6588.6|6580.4|6577.6|171
1626787000000|2021-07-20 13:16:40|6582.3|6579.5|6575.4|6572.6|6582.4|6579.6|6574.4|6571.6|484
1626787010000|2021-07-20 13:16:50|6575.8|6573|6568.4|6565.6|6577.4|6574.6|6568.4|6565.6|459
1626787020000|2021-07-20 13:17:00|6569.4|6566.6|6570.4|6567.6|6572.4|6569.6|6567.4|6564.6|849
1626787030000|2021-07-20 13:17:10|6569.4|6566.6|6571.4|6568.6|6572.4|6569.6|6567.4|6564.6|326
1626787040000|2021-07-20 13:17:20|6571.9|6569.1|6572.4|6569.6|6575.4|6572.6|6571.9|6569.1|169
1626787050000|2021-07-20 13:17:30|6571.4|6568.6|6572.4|6569.6|6573.9|6571.1|6570.4|6567.6|171
1626787060000|2021-07-20 13:17:40|6573.4|6570.6|6570.4|6567.6|6573.4|6570.6|6570.4|6567.6|73
1626787070000|2021-07-20 13:17:50|6571.4|6568.6|6569.9|6567.1|6572.4|6569.6|6569.4|6566.6|252
1626787080000|2021-07-20 13:18:00|6570.4|6567.6|6569.4|6566.6|6570.4|6567.6|6567.4|6564.6|205
1626787090000|2021-07-20 13:18:10|6570.4|6567.6|6569.4|6566.6|6570.4|6567.6|6567.4|6564.6|126
1626787100000|2021-07-20 13:18:20|6569.3|6566.5|6569.4|6566.6|6570.3|6567.5|6566.4|6563.6|206
1626787110000|2021-07-20 13:18:30|6568.9|6566.1|6567.4|6564.6|6569.4|6566.6|6566.9|6564.1|177
1626787120000|2021-07-20 13:18:40|6567.9|6565.1|6567.4|6564.6|6568.4|6565.6|6566.4|6563.6|49
1626787130000|2021-07-20 13:18:50|6566.4|6563.6|6572.4|6569.6|6573.4|6570.6|6563.4|6560.6|212
1626787140000|2021-07-20 13:19:00|6573.4|6570.6|6588.3|6585.5|6590.4|6587.6|6573.4|6570.6|651
1626787150000|2021-07-20 13:19:10|6587.4|6584.6|6590.4|6587.6|6594.3|6591.5|6587.3|6584.5|223
1626787160000|2021-07-20 13:19:20|6591.3|6588.5|6593.4|6590.6|6594.4|6591.6|6590.4|6587.6|173
1626787170000|2021-07-20 13:19:30|6592.4|6589.6|6593.4|6590.6|6596.3|6593.5|6592.4|6589.6|221
1626787180000|2021-07-20 13:19:40|6592.4|6589.6|6591.4|6588.6|6592.4|6589.6|6589.4|6586.6|159
1626787190000|2021-07-20 13:19:50|6592.3|6589.5|6588.4|6585.6|6593.3|6590.5|6587.4|6584.6|104
1626787200000|2021-07-20 13:20:00|6588.8|6586|6587.4|6584.6|6589.3|6586.5|6585.4|6582.6|118
1626787210000|2021-07-20 13:20:10|6586.4|6583.6|6591.3|6588.5|6591.3|6588.5|6585.4|6582.6|311
1626787220000|2021-07-20 13:20:20|6590.4|6587.6|6591.3|6588.5|6593.3|6590.5|6589.4|6586.6|193
1626787230000|2021-07-20 13:20:30|6590.3|6587.5|6585.3|6582.5|6590.3|6587.5|6584.3|6581.5|147
1626787240000|2021-07-20 13:20:40|6584.3|6581.5|6586.3|6583.5|6586.3|6583.5|6583.3|6580.5|131
1626787250000|2021-07-20 13:20:50|6585.4|6582.6|6589.3|6586.5|6590.3|6587.5|6582.3|6579.5|159
1626787260000|2021-07-20 13:21:00|6588.3|6585.5|6588.3|6585.5|6591.3|6588.5|6587.3|6584.5|110
1626787270000|2021-07-20 13:21:10|6587.3|6584.5|6587.8|6585|6588.3|6585.5|6586.4|6583.6|76
1626787280000|2021-07-20 13:21:20|6588.3|6585.5|6590.3|6587.5|6591.3|6588.5|6587.3|6584.5|91
1626787290000|2021-07-20 13:21:30|6589.3|6586.5|6590.3|6587.5|6592.3|6589.5|6588.3|6585.5|172
1626787300000|2021-07-20 13:21:40|6591.3|6588.5|6591.3|6588.5|6592.3|6589.5|6590.3|6587.5|46
1626787310000|2021-07-20 13:21:50|6590.4|6587.6|6584.8|6582|6591.3|6588.5|6584.4|6581.6|127
1626787320000|2021-07-20 13:22:00|6585.3|6582.5|6581.4|6578.6|6585.3|6582.5|6577.4|6574.6|274
1626787330000|2021-07-20 13:22:10|6581.9|6579.1|6583.4|6580.6|6584.4|6581.6|6581.4|6578.6|80
1626787340000|2021-07-20 13:22:20|6583.9|6581.1|6581.4|6578.6|6584.4|6581.6|6580.4|6577.6|64
1626787350000|2021-07-20 13:22:30|6581.3|6578.5|6579.4|6576.6|6582.4|6579.6|6579.4|6576.6|112
1626787360000|2021-07-20 13:22:40|6580.3|6577.5|6581.4|6578.6|6582.4|6579.6|6580.3|6577.5|86
1626787370000|2021-07-20 13:22:50|6581.9|6579.1|6580.4|6577.6|6582.4|6579.6|6578.4|6575.6|117
1626787380000|2021-07-20 13:23:00|6578.4|6575.6|6577.4|6574.6|6579.4|6576.6|6576.4|6573.6|123
1626787390000|2021-07-20 13:23:10|6575.5|6572.7|6574.4|6571.6|6575.5|6572.7|6572.4|6569.6|307
1626787400000|2021-07-20 13:23:20|6573.4|6570.6|6574.4|6571.6|6574.4|6571.6|6572.4|6569.6|110
1626787410000|2021-07-20 13:23:30|6573.4|6570.6|6573.9|6571.1|6574.4|6571.6|6571.4|6568.6|158
1626787420000|2021-07-20 13:23:40|6573.4|6570.6|6572.9|6570.1|6574.4|6571.6|6569.4|6566.6|122
1626787430000|2021-07-20 13:23:50|6572.4|6569.6|6573.9|6571.1|6575.4|6572.6|6572.4|6569.6|51
1626787440000|2021-07-20 13:24:00|6573.4|6570.6|6572.4|6569.6|6573.4|6570.6|6571.4|6568.6|158
1626787450000|2021-07-20 13:24:10|6571.4|6568.6|6578.4|6575.6|6579.4|6576.6|6571.4|6568.6|168
1626787460000|2021-07-20 13:24:20|6577.9|6575.1|6577.9|6575.1|6582.4|6579.6|6577.4|6574.6|318
1626787470000|2021-07-20 13:24:30|6577.4|6574.6|6574.4|6571.6|6578.4|6575.6|6573.4|6570.6|165
1626787480000|2021-07-20 13:24:40|6574.9|6572.1|6574.4|6571.6|6576.3|6573.5|6574.4|6571.6|34
1626787490000|2021-07-20 13:24:50|6573.4|6570.6|6577.4|6574.6|6577.4|6574.6|6573.4|6570.6|49
1626787500000|2021-07-20 13:25:00|6576.4|6573.6|6571.4|6568.6|6577.4|6574.6|6571.4|6568.6|194
1626787510000|2021-07-20 13:25:10|6572.4|6569.6|6575.4|6572.6|6575.4|6572.6|6572.4|6569.6|83
1626787520000|2021-07-20 13:25:20|6575.9|6573.1|6578.4|6575.6|6580.4|6577.6|6575.4|6572.6|137
1626787530000|2021-07-20 13:25:30|6577.9|6575.1|6574.9|6572.1|6578.4|6575.6|6574.9|6572.1|83
1626787540000|2021-07-20 13:25:40|6574.4|6571.6|6575.9|6573.1|6576.4|6573.6|6573.4|6570.6|64
1626787550000|2021-07-20 13:25:50|6576.4|6573.6|6574.4|6571.6|6578.4|6575.6|6573.4|6570.6|86
1626787560000|2021-07-20 13:26:00|6575.3|6572.5|6573.9|6571.1|6575.4|6572.6|6570.4|6567.6|131
1626787570000|2021-07-20 13:26:10|6574.4|6571.6|6572.4|6569.6|6575.4|6572.6|6570.5|6567.7|90
1626787580000|2021-07-20 13:26:20|6571.9|6569.1|6573.4|6570.6|6574.4|6571.6|6568.9|6566.1|120
1626787590000|2021-07-20 13:26:30|6574.4|6571.6|6572.4|6569.6|6574.4|6571.6|6571.5|6568.7|49
1626787600000|2021-07-20 13:26:40|6573.4|6570.6|6570.9|6568.1|6573.4|6570.6|6569.4|6566.6|238
1626787610000|2021-07-20 13:26:50|6571.4|6568.6|6570.4|6567.6|6572.4|6569.6|6569.4|6566.6|57
1626787620000|2021-07-20 13:27:00|6569.5|6566.7|6572.4|6569.6|6572.4|6569.6|6569.4|6566.6|73
1626787630000|2021-07-20 13:27:10|6573.4|6570.6|6571.9|6569.1|6573.4|6570.6|6571.4|6568.6|53
1626787640000|2021-07-20 13:27:20|6571.4|6568.6|6580.3|6577.5|6580.4|6577.6|6571.4|6568.6|260
1626787650000|2021-07-20 13:27:30|6580.4|6577.6|6582.3|6579.5|6583.3|6580.5|6579.4|6576.6|249
1626787660000|2021-07-20 13:27:40|6583.3|6580.5|6579.3|6576.5|6586.3|6583.5|6576.4|6573.6|726
1626787670000|2021-07-20 13:27:50|6580.3|6577.5|6583.3|6580.5|6584.9|6582|6579.3|6576.5|605
1626787680000|2021-07-20 13:28:00|6582.3|6579.5|6584.3|6581.5|6585.3|6582.5|6582.3|6579.5|115
1626787690000|2021-07-20 13:28:10|6585.2|6582.4|6583.3|6580.5|6585.3|6582.5|6583.3|6580.5|46
1626787700000|2021-07-20 13:28:20|6584.3|6581.5|6583.3|6580.5|6585.3|6582.5|6582.3|6579.5|211
1626787710000|2021-07-20 13:28:30|6583.8|6581|6585.3|6582.5|6586.3|6583.5|6583.3|6580.5|51
1626787720000|2021-07-20 13:28:40|6585.8|6583|6591.3|6588.5|6593.3|6590.5|6585.3|6582.5|162
1626787730000|2021-07-20 13:28:50|6592.3|6589.5|6590.3|6587.5|6592.3|6589.5|6589.3|6586.5|101
1626787740000|2021-07-20 13:29:00|6590.8|6588|6589.3|6586.5|6591.3|6588.5|6588.3|6585.5|111
1626787750000|2021-07-20 13:29:10|6588.3|6585.5|6586.3|6583.5|6588.3|6585.5|6584.3|6581.5|143
1626787760000|2021-07-20 13:29:20|6587.3|6584.5|6586.3|6583.5|6589.3|6586.5|6586.3|6583.5|112
1626787770000|2021-07-20 13:29:30|6587.3|6584.5|6592.3|6589.5|6594.3|6591.5|6586.8|6584|195
1626787780000|2021-07-20 13:29:40|6593.3|6590.5|6592.3|6589.5|6594.3|6591.5|6592.3|6589.5|86
1626787790000|2021-07-20 13:29:50|6593.3|6590.5|6591.3|6588.5|6593.3|6590.5|6590.3|6587.5|125
1626787800000|2021-07-20 13:30:00|6590.8|6588|6583.3|6580.5|6592.3|6589.5|6582.3|6579.5|286
1626787810000|2021-07-20 13:30:10|6582.4|6579.6|6585.3|6582.5|6585.4|6582.6|6581.4|6578.6|83
1626787820000|2021-07-20 13:30:20|6584.8|6582|6585.4|6582.6|6589.3|6586.5|6584.4|6581.6|130
1626787830000|2021-07-20 13:30:30|6585.3|6582.5|6583.4|6580.6|6586.3|6583.5|6581.4|6578.6|157
1626787840000|2021-07-20 13:30:40|6583.3|6580.5|6584.3|6581.5|6586.3|6583.5|6580.4|6577.6|137
1626787850000|2021-07-20 13:30:50|6583.9|6581.1|6580.3|6577.5|6583.9|6581.1|6578.3|6575.5|106
1626787860000|2021-07-20 13:31:00|6579.4|6576.6|6565.4|6562.6|6579.4|6576.6|6559.4|6556.6|1411
1626787870000|2021-07-20 13:31:10|6564.9|6562.1|6520.5|6517.7|6566.4|6563.6|6516.6|6513.8|3572
1626787880000|2021-07-20 13:31:20|6521.4|6518.6|6528.5|6525.7|6531|6528.2|6517.5|6514.7|959
1626787890000|2021-07-20 13:31:30|6529.4|6526.6|6528.5|6525.7|6531.5|6528.7|6525.5|6522.7|1008
1626787900000|2021-07-20 13:31:40|6528.4|6525.6|6525.5|6522.7|6531.5|6528.7|6525.5|6522.7|770
1626787910000|2021-07-20 13:31:50|6526.4|6523.6|6523.5|6520.7|6529.5|6526.7|6520.5|6517.7|343
1626787920000|2021-07-20 13:32:00|6523.4|6520.6|6531.4|6528.6|6531.5|6528.7|6519.5|6516.7|794
1626787930000|2021-07-20 13:32:10|6532.4|6529.6|6529.4|6526.6|6532.4|6529.6|6526.5|6523.7|485
1626787940000|2021-07-20 13:32:20|6529.5|6526.7|6536.4|6533.6|6536.4|6533.6|6529.5|6526.7|786
1626787950000|2021-07-20 13:32:30|6535.4|6532.6|6521.4|6518.6|6536.4|6533.6|6519.4|6516.6|547
1626787960000|2021-07-20 13:32:40|6521.9|6519.1|6522.9|6520.1|6523.4|6520.6|6518.4|6515.6|304
1626787970000|2021-07-20 13:32:50|6522.4|6519.6|6528.4|6525.6|6534.4|6531.6|6522.4|6519.6|518
1626787980000|2021-07-20 13:33:00|6527.4|6524.6|6526.4|6523.6|6533.4|6530.6|6522.4|6519.6|439
1626787990000|2021-07-20 13:33:10|6525.4|6522.6|6511|6508.2|6527.4|6524.6|6500.6|6495.2|1553
1626788000000|2021-07-20 13:33:20|6511.4|6508.6|6519.4|6516.6|6519.4|6516.6|6507.4|6504.6|633
1626788010000|2021-07-20 13:33:30|6519.9|6517.1|6524.4|6521.6|6526.4|6523.6|6519.4|6516.6|340
1626788020000|2021-07-20 13:33:40|6523.5|6520.7|6519.4|6516.6|6523.5|6520.7|6519.4|6516.6|318
1626788030000|2021-07-20 13:33:50|6518.4|6515.6|6521.4|6518.6|6522.4|6519.6|6516.4|6513.6|359
1626788040000|2021-07-20 13:34:00|6520.4|6517.6|6516.4|6513.6|6521.4|6518.6|6510.4|6507.6|281
1626788050000|2021-07-20 13:34:10|6516|6513.2|6515.4|6512.6|6518.4|6515.6|6514.4|6511.6|183
1626788060000|2021-07-20 13:34:20|6516.4|6513.6|6524.4|6521.6|6524.4|6521.6|6516.4|6513.6|385
1626788070000|2021-07-20 13:34:30|6524.5|6521.7|6533.4|6530.6|6536.4|6533.6|6524.5|6521.7|847
1626788080000|2021-07-20 13:34:40|6532.9|6530.1|6538.4|6535.6|6541.4|6538.6|6531.4|6528.6|513
1626788090000|2021-07-20 13:34:50|6537.4|6534.6|6538.4|6535.6|6542.3|6539.5|6536.4|6533.6|334
1626788100000|2021-07-20 13:35:00|6539.4|6536.6|6531.4|6528.6|6540.4|6537.6|6531.4|6528.6|378
1626788110000|2021-07-20 13:35:10|6530.9|6528.1|6533.4|6530.6|6535.4|6532.6|6528.4|6525.6|276
1626788120000|2021-07-20 13:35:20|6532.9|6530.1|6530.4|6527.6|6533.4|6530.6|6522.3|6519.5|492
1626788130000|2021-07-20 13:35:30|6531.3|6528.5|6532.9|6530.1|6535.4|6532.6|6525.4|6522.6|235
1626788140000|2021-07-20 13:35:40|6532.4|6529.6|6533.4|6530.6|6536.4|6533.6|6531.4|6528.6|187
1626788150000|2021-07-20 13:35:50|6533.9|6531.1|6533.4|6530.6|6534.4|6531.6|6528.5|6525.7|242
1626788160000|2021-07-20 13:36:00|6533|6530.2|6538.4|6535.6|6540.9|6538.1|6529.4|6526.6|287
1626788170000|2021-07-20 13:36:10|6537.4|6534.6|6538.4|6535.6|6538.4|6535.6|6534.5|6531.7|141
1626788180000|2021-07-20 13:36:20|6539.4|6536.6|6536.4|6533.6|6539.4|6536.6|6532.4|6529.6|263
1626788190000|2021-07-20 13:36:30|6537.4|6534.6|6534.4|6531.6|6538.4|6535.6|6526.4|6523.6|390
1626788200000|2021-07-20 13:36:40|6533.4|6530.6|6529.4|6526.6|6534.9|6532.1|6525.4|6522.6|215
1626788210000|2021-07-20 13:36:50|6528.4|6525.6|6523.4|6520.6|6529.4|6526.6|6518.4|6515.6|278
1626788220000|2021-07-20 13:37:00|6524.4|6521.6|6520.4|6517.6|6524.4|6521.6|6518.4|6515.6|169
1626788230000|2021-07-20 13:37:10|6520.9|6518.1|6521.4|6518.6|6521.5|6518.7|6517.4|6514.6|319
1626788240000|2021-07-20 13:37:20|6520.9|6518.1|6515.4|6512.6|6522.4|6519.6|6514.4|6511.6|550
1626788250000|2021-07-20 13:37:30|6515.9|6513.1|6517.4|6514.6|6520.4|6517.6|6515.5|6512.7|214
1626788260000|2021-07-20 13:37:40|6517.9|6515.1|6512.5|6509.7|6519.9|6517.1|6511.5|6508.7|208
1626788270000|2021-07-20 13:37:50|6511.5|6508.7|6517|6514.2|6518.5|6515.7|6511.5|6508.7|163
1626788280000|2021-07-20 13:38:00|6517.5|6514.7|6523.5|6520.7|6525.5|6522.7|6515.5|6512.7|214
1626788290000|2021-07-20 13:38:10|6522.5|6519.7|6530.4|6527.6|6533.5|6530.7|6521|6518.2|606
1626788300000|2021-07-20 13:38:20|6531.4|6528.6|6532|6529.2|6535.4|6532.6|6530.4|6527.6|240
1626788310000|2021-07-20 13:38:30|6531.5|6528.7|6535.5|6532.7|6537.5|6534.7|6531.5|6528.7|194
1626788320000|2021-07-20 13:38:40|6535|6532.2|6533.5|6530.7|6535.5|6532.7|6530.5|6527.7|123
1626788330000|2021-07-20 13:38:50|6534|6531.2|6533.4|6530.6|6538.4|6535.6|6533|6530.2|578
1626788340000|2021-07-20 13:39:00|6532.9|6530.1|6534.9|6532.1|6534.9|6532.1|6527.4|6524.6|210
1626788350000|2021-07-20 13:39:10|6535.4|6532.6|6535.4|6532.6|6536.4|6533.6|6532.4|6529.6|162
1626788360000|2021-07-20 13:39:20|6535.9|6533.1|6530.4|6527.6|6537.4|6534.6|6528.5|6525.7|148
1626788370000|2021-07-20 13:39:30|6529.4|6526.6|6530.4|6527.6|6531.4|6528.6|6528.4|6525.6|72
1626788380000|2021-07-20 13:39:40|6530.9|6528.1|6530.4|6527.6|6530.9|6528.1|6525.4|6522.6|192
1626788390000|2021-07-20 13:39:50|6529.4|6526.6|6530.4|6527.6|6534.4|6531.6|6528.4|6525.6|117
1626788400000|2021-07-20 13:40:00|6529.4|6526.6|6524.4|6521.6|6530.4|6527.6|6523.4|6520.6|273
1626788410000|2021-07-20 13:40:10|6525.4|6522.6|6526.4|6523.6|6530.4|6527.6|6524.4|6521.6|248
1626788420000|2021-07-20 13:40:20|6525.4|6522.6|6529.9|6527.1|6530.4|6527.6|6525.4|6522.6|77
1626788430000|2021-07-20 13:40:30|6530.4|6527.6|6526.4|6523.6|6531.4|6528.6|6523.4|6520.6|196
1626788440000|2021-07-20 13:40:40|6526|6523.2|6527.5|6524.7|6530.4|6527.6|6525.4|6522.6|149
1626788450000|2021-07-20 13:40:50|6527.4|6524.6|6532.4|6529.6|6532.5|6529.7|6527.4|6524.6|103
1626788460000|2021-07-20 13:41:00|6531.5|6528.7|6538.9|6536.1|6541.4|6538.6|6528.5|6525.7|487
1626788470000|2021-07-20 13:41:10|6538.5|6535.7|6542.4|6539.6|6546.4|6543.6|6538.5|6535.7|420
1626788480000|2021-07-20 13:41:20|6541.9|6539.1|6548.4|6545.6|6548.4|6545.6|6540.9|6538.1|392
1626788490000|2021-07-20 13:41:30|6547.9|6545.1|6543.4|6540.6|6548.4|6545.6|6542.4|6539.6|112
1626788500000|2021-07-20 13:41:40|6543|6540.2|6546.4|6543.6|6547.4|6544.6|6543|6540.2|188
1626788510000|2021-07-20 13:41:50|6546.9|6544.1|6546.4|6543.6|6550.4|6547.6|6546.4|6543.6|254
1626788520000|2021-07-20 13:42:00|6545.9|6543.1|6544|6541.2|6548.4|6545.6|6542.4|6539.6|187
1626788530000|2021-07-20 13:42:10|6543.9|6541.1|6545.9|6543.1|6545.9|6543.1|6541.4|6538.6|178
1626788540000|2021-07-20 13:42:20|6545.4|6542.6|6542.4|6539.6|6545.4|6542.6|6542.4|6539.6|131
1626788550000|2021-07-20 13:42:30|6541.4|6538.6|6544.4|6541.6|6545.5|6542.7|6539.4|6536.6|210
1626788560000|2021-07-20 13:42:40|6545|6542.2|6553.4|6550.6|6554.4|6551.6|6544.4|6541.6|267
1626788570000|2021-07-20 13:42:50|6553.9|6551.1|6565.4|6562.6|6566.4|6563.6|6553.4|6550.6|673
1626788580000|2021-07-20 13:43:00|6566.3|6563.5|6565.9|6563.1|6568.4|6565.6|6560.4|6557.6|339
1626788590000|2021-07-20 13:43:10|6566.4|6563.6|6568.4|6565.6|6571.3|6568.5|6565.4|6562.6|217
1626788600000|2021-07-20 13:43:20|6569.4|6566.6|6568.4|6565.6|6570.4|6567.6|6566.4|6563.6|159
1626788610000|2021-07-20 13:43:30|6569.4|6566.6|6571.4|6568.6|6573.3|6570.5|6568.4|6565.6|434
1626788620000|2021-07-20 13:43:40|6571.9|6569.1|6570.9|6568.1|6574.3|6571.5|6570.4|6567.6|206
1626788630000|2021-07-20 13:43:50|6571.4|6568.6|6569.4|6566.6|6571.4|6568.6|6567.4|6564.6|187
1626788640000|2021-07-20 13:44:00|6569.9|6567.1|6566.4|6563.6|6571.8|6569|6565.9|6563.1|211
1626788650000|2021-07-20 13:44:10|6564.9|6562.1|6565.4|6562.6|6569.3|6566.5|6564.4|6561.6|217
1626788660000|2021-07-20 13:44:20|6564.9|6562.1|6566.4|6563.6|6567.4|6564.6|6562.4|6559.6|193
1626788670000|2021-07-20 13:44:30|6566.8|6564|6571.3|6568.5|6572.3|6569.5|6566.8|6564|205
1626788680000|2021-07-20 13:44:40|6571.4|6568.6|6566.4|6563.6|6571.4|6568.6|6566.4|6563.6|104
1626788690000|2021-07-20 13:44:50|6567.4|6564.6|6565.4|6562.6|6568.4|6565.6|6564.4|6561.6|120
1626788700000|2021-07-20 13:45:00|6564.4|6561.6|6563.4|6560.6|6565.4|6562.6|6559.4|6556.6|304
1626788710000|2021-07-20 13:45:10|6562.4|6559.6|6567.4|6564.6|6567.4|6564.6|6561.4|6558.6|149
1626788720000|2021-07-20 13:45:20|6566.9|6564.1|6567.4|6564.6|6567.9|6565.1|6564.4|6561.6|100
1626788730000|2021-07-20 13:45:30|6566.9|6564.1|6566.9|6564.1|6568.4|6565.6|6566.4|6563.6|65
1626788740000|2021-07-20 13:45:40|6567.4|6564.6|6571.4|6568.6|6572.9|6570.1|6566.4|6563.6|162
1626788750000|2021-07-20 13:45:50|6570.9|6568.1|6568.4|6565.6|6570.9|6568.1|6566.4|6563.6|102
1626788760000|2021-07-20 13:46:00|6568.9|6566.1|6574.4|6571.6|6574.4|6571.6|6568.9|6566.1|169
1626788770000|2021-07-20 13:46:10|6573.9|6571.1|6581.4|6578.6|6582.4|6579.6|6573.9|6571.1|358
1626788780000|2021-07-20 13:46:20|6581.9|6579.1|6588.3|6585.5|6589.8|6587|6581.4|6578.6|840
1626788790000|2021-07-20 13:46:30|6589.3|6586.5|6589.3|6586.5|6594.3|6591.5|6588.3|6585.5|382
1626788800000|2021-07-20 13:46:40|6589.4|6586.6|6595.3|6592.5|6598.3|6595.5|6588.4|6585.6|426
1626788810000|2021-07-20 13:46:50|6596.3|6593.5|6593.3|6590.5|6600.3|6597.5|6592.8|6588.4|445
1626788820000|2021-07-20 13:47:00|6593.8|6591|6592.3|6589.5|6596.8|6594|6591.3|6588.5|230
1626788830000|2021-07-20 13:47:10|6591.8|6589|6593.8|6591|6595.3|6592.5|6589.3|6586.5|235
1626788840000|2021-07-20 13:47:20|6593.3|6590.5|6597.3|6594.5|6599.3|6596.5|6593.3|6590.5|239
1626788850000|2021-07-20 13:47:30|6597.8|6595|6596.3|6593.5|6599.3|6596.5|6594.3|6591.5|190
1626788860000|2021-07-20 13:47:40|6596.8|6594|6602.8|6600|6605.3|6602.5|6596.8|6594|243
1626788870000|2021-07-20 13:47:50|6602.3|6599.5|6602.2|6599.4|6605.3|6602.5|6600.3|6597.5|129
1626788880000|2021-07-20 13:48:00|6602.3|6599.5|6604.3|6601.5|6606.3|6603.5|6602.3|6599.5|210
1626788890000|2021-07-20 13:48:10|6604.7|6601.9|6605.3|6602.5|6607.3|6604.5|6603.3|6600.5|149
1626788900000|2021-07-20 13:48:20|6604.3|6601.5|6605.3|6602.5|6607.3|6604.5|6603.3|6600.5|154
1626788910000|2021-07-20 13:48:30|6604.8|6602|6601.3|6598.5|6604.8|6602|6598.3|6595.5|191
1626788920000|2021-07-20 13:48:40|6600.3|6597.5|6607.3|6604.5|6608.2|6605.4|6599.8|6597|159
1626788930000|2021-07-20 13:48:50|6606.8|6604|6607.3|6604.5|6607.3|6604.5|6605.3|6602.5|130
1626788940000|2021-07-20 13:49:00|6608.3|6605.5|6612.2|6609.4|6612.3|6609.5|6608.2|6605.4|375
1626788950000|2021-07-20 13:49:10|6611.7|6608.9|6616.7|6613.9|6617.2|6614.4|6611.2|6608.4|709
1626788960000|2021-07-20 13:49:20|6616.2|6613.4|6615.2|6612.4|6617.2|6614.4|6614.2|6611.4|303
1626788970000|2021-07-20 13:49:30|6614.2|6611.4|6615.2|6612.4|6618.2|6615.4|6614.2|6611.4|208
1626788980000|2021-07-20 13:49:40|6615.7|6612.9|6617.1|6614.3|6620.1|6617.3|6615.2|6612.4|434
1626788990000|2021-07-20 13:49:50|6616.1|6613.3|6617.1|6614.3|6618.1|6615.3|6616.1|6613.3|137
1626789000000|2021-07-20 13:50:00|6616.6|6613.8|6613.1|6610.3|6617.1|6614.3|6607.7|6604.9|416
1626789010000|2021-07-20 13:50:10|6614.1|6611.3|6615.1|6612.3|6615.1|6612.3|6610.1|6607.3|303
1626789020000|2021-07-20 13:50:20|6615.6|6612.8|6610.6|6607.8|6616.1|6613.3|6607.2|6604.4|394
1626789030000|2021-07-20 13:50:30|6611.1|6608.3|6611.2|6608.4|6614.2|6611.4|6611.1|6608.3|193
1626789040000|2021-07-20 13:50:40|6611.1|6608.3|6612.7|6609.9|6613.2|6610.4|6610.2|6607.4|220
1626789050000|2021-07-20 13:50:50|6613.2|6610.4|6616.2|6613.4|6616.2|6613.4|6611.1|6608.3|136
1626789060000|2021-07-20 13:51:00|6617.1|6614.3|6615.2|6612.4|6621|6618.2|6615.2|6612.4|302
1626789070000|2021-07-20 13:51:10|6615.1|6612.3|6617.2|6614.4|6618.2|6615.4|6612.2|6609.4|167
1626789080000|2021-07-20 13:51:20|6616.2|6613.4|6614.2|6611.4|6618.2|6615.4|6614.2|6611.4|79
1626789090000|2021-07-20 13:51:30|6615.1|6612.3|6617.2|6614.4|6618.7|6615.9|6614.2|6611.4|119
1626789100000|2021-07-20 13:51:40|6617.1|6614.3|6612.2|6609.4|6617.1|6614.3|6611.1|6608.3|140
1626789110000|2021-07-20 13:51:50|6613.2|6610.4|6605.2|6602.4|6615.2|6612.4|6605.2|6602.4|384
1626789120000|2021-07-20 13:52:00|6604.2|6601.4|6604.2|6601.4|6607.2|6604.4|6602.2|6599.4|338
1626789130000|2021-07-20 13:52:10|6603.2|6600.4|6603.2|6600.4|6607.2|6604.4|6603.2|6600.4|210
1626789140000|2021-07-20 13:52:20|6602.3|6599.5|6602.2|6599.4|6605.2|6602.4|6602.2|6599.4|201
1626789150000|2021-07-20 13:52:30|6601.2|6598.4|6601.2|6598.4|6605.2|6602.4|6600.2|6597.4|145
1626789160000|2021-07-20 13:52:40|6600.7|6597.9|6606.2|6603.4|6606.2|6603.4|6600.7|6597.9|134
1626789170000|2021-07-20 13:52:50|6607.2|6604.4|6608.2|6605.4|6609.2|6606.4|6606.3|6603.5|118
1626789180000|2021-07-20 13:53:00|6607.7|6604.9|6608.2|6605.4|6611.2|6608.4|6607.2|6604.4|651
1626789190000|2021-07-20 13:53:10|6607.7|6604.9|6610.2|6607.4|6613.2|6610.4|6605.2|6602.4|289
1626789200000|2021-07-20 13:53:20|6609.2|6606.4|6611.2|6608.4|6613.2|6610.4|6609.2|6606.4|229
1626789210000|2021-07-20 13:53:30|6612.2|6609.4|6614.2|6611.4|6616.2|6613.4|6611.2|6608.4|114
1626789220000|2021-07-20 13:53:40|6614.7|6611.9|6616.2|6613.4|6616.2|6613.4|6614.2|6611.4|138
1626789230000|2021-07-20 13:53:50|6615.3|6612.5|6614.2|6611.4|6616.2|6613.4|6612.2|6609.4|183
1626789240000|2021-07-20 13:54:00|6613.2|6610.4|6617.7|6614.9|6618.2|6615.4|6613.2|6610.4|161
1626789250000|2021-07-20 13:54:10|6617.2|6614.4|6618.2|6615.4|6621.2|6618.4|6616.2|6613.4|163
1626789260000|2021-07-20 13:54:20|6618.7|6615.9|6622.2|6619.4|6625.1|6622.3|6618.2|6615.4|301
1626789270000|2021-07-20 13:54:30|6623.1|6620.3|6616.2|6613.4|6624.2|6621.4|6614.2|6611.4|268
1626789280000|2021-07-20 13:54:40|6616.1|6613.3|6617.2|6614.4|6617.2|6614.4|6614.7|6611.9|100
1626789290000|2021-07-20 13:54:50|6618.2|6615.4|6613.2|6610.4|6619.2|6616.4|6611.2|6608.4|286
1626789300000|2021-07-20 13:55:00|6614.2|6611.4|6615.2|6612.4|6616.7|6613.9|6612.2|6609.4|152
1626789310000|2021-07-20 13:55:10|6616.2|6613.4|6610.2|6607.4|6616.2|6613.4|6609.2|6606.4|110
1626789320000|2021-07-20 13:55:20|6610.7|6607.9|6610.2|6607.4|6612.2|6609.4|6609.2|6606.4|112
1626789330000|2021-07-20 13:55:30|6611.2|6608.4|6613.2|6610.4|6614.2|6611.4|6610.2|6607.4|63
1626789340000|2021-07-20 13:55:40|6614.2|6611.4|6620.3|6617.5|6622.2|6619.4|6613.7|6610.9|196
1626789350000|2021-07-20 13:55:50|6620.2|6617.4|6615.2|6612.4|6620.2|6617.4|6615.2|6612.4|109
1626789360000|2021-07-20 13:56:00|6616.2|6613.4|6618.7|6615.9|6619.2|6616.4|6615.7|6612.9|107
1626789370000|2021-07-20 13:56:10|6619.2|6616.4|6626.7|6623.9|6627.2|6624.4|6619.2|6616.4|308
1626789380000|2021-07-20 13:56:20|6626.2|6623.4|6623.2|6620.4|6626.7|6623.9|6621.2|6618.4|354
1626789390000|2021-07-20 13:56:30|6623.7|6620.9|6623.2|6620.4|6625.2|6622.4|6623.2|6620.4|112
1626789400000|2021-07-20 13:56:40|6622.2|6619.4|6621.2|6618.4|6626.2|6623.4|6619.2|6616.4|249
1626789410000|2021-07-20 13:56:50|6620.2|6617.4|6617.2|6614.4|6622.2|6619.4|6617.2|6614.4|132
1626789420000|2021-07-20 13:57:00|6618.2|6615.4|6621.2|6618.4|6622.2|6619.4|6618.2|6615.4|87
1626789430000|2021-07-20 13:57:10|6621.7|6618.9|6623.2|6620.4|6623.2|6620.4|6620.2|6617.4|78
1626789440000|2021-07-20 13:57:20|6622.2|6619.4|6626.2|6623.4|6627.2|6624.4|6622.2|6619.4|123
1626789450000|2021-07-20 13:57:30|6627.2|6624.4|6626.2|6623.4|6630.2|6627.4|6624.2|6621.4|241
1626789460000|2021-07-20 13:57:40|6625.3|6622.5|6625.2|6622.4|6626.2|6623.4|6623.2|6620.4|96
1626789470000|2021-07-20 13:57:50|6626.2|6623.4|6625.2|6622.4|6626.2|6623.4|6623.2|6620.4|95
1626789480000|2021-07-20 13:58:00|6626.2|6623.4|6621.2|6618.4|6626.2|6623.4|6619.2|6616.4|338
1626789490000|2021-07-20 13:58:10|6622.2|6619.4|6621.2|6618.4|6622.2|6619.4|6620.2|6617.4|204
1626789500000|2021-07-20 13:58:20|6620.3|6617.5|6619.2|6616.4|6622.2|6619.4|6619.2|6616.4|106
1626789510000|2021-07-20 13:58:30|6619.7|6616.9|6620.2|6617.4|6621.2|6618.4|6618.2|6615.4|130
1626789520000|2021-07-20 13:58:40|6619.2|6616.4|6620.7|6617.9|6621.2|6618.4|6616.2|6613.4|127
1626789530000|2021-07-20 13:58:50|6621.2|6618.4|6620.3|6617.5|6622.3|6619.5|6616.3|6613.5|425
1626789540000|2021-07-20 13:59:00|6620.2|6617.4|6617.3|6614.5|6620.3|6617.5|6617.2|6614.4|63
1626789550000|2021-07-20 13:59:10|6617.2|6614.4|6615.3|6612.5|6617.3|6614.5|6612.4|6609.6|175
1626789560000|2021-07-20 13:59:20|6616.2|6613.4|6615.3|6612.5|6618.3|6615.5|6614.3|6611.5|85
1626789570000|2021-07-20 13:59:30|6615.8|6613|6616.3|6613.5|6617.2|6614.4|6615.3|6612.5|56
1626789580000|2021-07-20 13:59:40|6617.2|6614.4|6617.3|6614.5|6618.3|6615.5|6613.3|6610.5|97
1626789590000|2021-07-20 13:59:50|6618.2|6615.4|6614.3|6611.5|6619.2|6616.4|6614.3|6611.5|156
1626789600000|2021-07-20 14:00:00|6614.8|6612|6612.3|6609.5|6618.3|6615.5|6611.3|6608.5|261
1626789610000|2021-07-20 14:00:10|6612.2|6609.4|6615.2|6612.4|6617.3|6614.5|6610.3|6607.5|234
1626789620000|2021-07-20 14:00:20|6614.7|6611.9|6617.3|6614.5|6617.3|6614.5|6614.3|6611.5|126
1626789630000|2021-07-20 14:00:30|6617.2|6614.4|6621.3|6618.5|6622.2|6619.4|6616.3|6613.5|214
1626789640000|2021-07-20 14:00:40|6621.2|6618.4|6625.2|6622.4|6625.2|6622.4|6620.2|6617.4|309
1626789650000|2021-07-20 14:00:50|6624.7|6621.9|6622.2|6619.4|6629.2|6626.4|6621.2|6618.4|449
1626789660000|2021-07-20 14:01:00|6623.2|6620.4|6624.2|6621.4|6624.2|6621.4|6619.7|6616.9|240
1626789670000|2021-07-20 14:01:10|6623.7|6620.9|6625.2|6622.4|6625.7|6622.9|6621.7|6618.9|145
1626789680000|2021-07-20 14:01:20|6626.2|6623.4|6625.2|6622.4|6627.2|6624.4|6623.2|6620.4|192
1626789690000|2021-07-20 14:01:30|6625.7|6622.9|6629.2|6626.4|6629.2|6626.4|6625.2|6622.4|174
1626789700000|2021-07-20 14:01:40|6628.7|6625.9|6633.2|6630.4|6633.2|6630.4|6628.2|6625.4|360
1626789710000|2021-07-20 14:01:50|6632.2|6629.4|6630.2|6627.4|6633.2|6630.4|6629.3|6626.5|501
1626789720000|2021-07-20 14:02:00|6629.2|6626.4|6624.2|6621.4|6630.2|6627.4|6622.2|6619.4|229
1626789730000|2021-07-20 14:02:10|6623.8|6621|6625.2|6622.4|6627.2|6624.4|6623.2|6620.4|143
1626789740000|2021-07-20 14:02:20|6624.3|6621.5|6626.2|6623.4|6627.2|6624.4|6623.8|6621|225
1626789750000|2021-07-20 14:02:30|6625.7|6622.9|6624.2|6621.4|6626.2|6623.4|6621.2|6618.4|123
1626789760000|2021-07-20 14:02:40|6623.3|6620.5|6624.2|6621.4|6626.2|6623.4|6623.3|6620.5|95
1626789770000|2021-07-20 14:02:50|6624.3|6621.5|6621.7|6618.9|6624.3|6621.5|6621.2|6618.4|48
1626789780000|2021-07-20 14:03:00|6621.2|6618.4|6621.2|6618.4|6623.2|6620.4|6620.2|6617.4|153
1626789790000|2021-07-20 14:03:10|6621.3|6618.5|6619.3|6616.5|6622.2|6619.4|6618.3|6615.5|207
1626789800000|2021-07-20 14:03:20|6618.3|6615.5|6619.3|6616.5|6620.3|6617.5|6617.3|6614.5|119
1626789810000|2021-07-20 14:03:30|6620.2|6617.4|6621.3|6618.5|6622.3|6619.5|6620.2|6617.4|73
1626789820000|2021-07-20 14:03:40|6621.2|6618.4|6621.3|6618.5|6623.2|6620.4|6620.3|6617.5|76
1626789830000|2021-07-20 14:03:50|6620.3|6617.5|6618.3|6615.5|6621.3|6618.5|6617.3|6614.5|76
1626789840000|2021-07-20 14:04:00|6619.2|6616.4|6621.3|6618.5|6623.2|6620.4|6619.2|6616.4|69
1626789850000|2021-07-20 14:04:10|6622.3|6619.5|6622.2|6619.4|6624.3|6621.5|6621.3|6618.5|60
1626789860000|2021-07-20 14:04:20|6621.8|6619|6632.1|6629.3|6633.1|6630.3|6621.3|6618.5|320
1626789870000|2021-07-20 14:04:30|6632.2|6629.4|6629.2|6626.4|6635.1|6632.3|6629.2|6626.4|508
1626789880000|2021-07-20 14:04:40|6628.2|6625.4|6627.2|6624.4|6631.2|6628.4|6627.2|6624.4|142
1626789890000|2021-07-20 14:04:50|6628.2|6625.4|6633.2|6630.4|6634.2|6631.4|6627.2|6624.4|182
1626789900000|2021-07-20 14:05:00|6632.7|6629.9|6630.2|6627.4|6634.1|6631.3|6628.2|6625.4|165
1626789910000|2021-07-20 14:05:10|6629.3|6626.5|6628.2|6625.4|6630.2|6627.4|6628.2|6625.4|53
1626789920000|2021-07-20 14:05:20|6629.2|6626.4|6628.2|6625.4|6631.2|6628.4|6628.2|6625.4|173
1626789930000|2021-07-20 14:05:30|6629.2|6626.4|6631.2|6628.4|6632.2|6629.4|6628.3|6625.5|80
1626789940000|2021-07-20 14:05:40|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|6628.2|6625.4|78
1626789950000|2021-07-20 14:05:50|6631.2|6628.4|6627.2|6624.4|6631.2|6628.4|6626.2|6623.4|100
1626789960000|2021-07-20 14:06:00|6626.7|6623.9|6631.2|6628.4|6632.2|6629.4|6626.7|6623.9|101
1626789970000|2021-07-20 14:06:10|6630.7|6627.9|6633.2|6630.4|6638.1|6633.4|6630.2|6627.4|477
1626789980000|2021-07-20 14:06:20|6632.3|6629.5|6629.2|6626.4|6633.2|6630.4|6628.2|6625.4|160
1626789990000|2021-07-20 14:06:30|6629.7|6626.9|6630.2|6627.4|6631.2|6628.4|6626.2|6623.4|138
1626790000000|2021-07-20 14:06:40|6629.7|6626.9|6629.2|6626.4|6629.7|6626.9|6627.2|6624.4|93
1626790010000|2021-07-20 14:06:50|6628.2|6625.4|6626.2|6623.4|6630.2|6627.4|6625.2|6622.4|154
1626790020000|2021-07-20 14:07:00|6627.2|6624.4|6621.2|6618.4|6629.2|6626.4|6619.3|6616.5|211
1626790030000|2021-07-20 14:07:10|6621.3|6618.5|6621.3|6618.5|6622.2|6619.4|6619.3|6616.5|139
1626790040000|2021-07-20 14:07:20|6621.2|6618.4|6625.2|6622.4|6625.2|6622.4|6621.2|6618.4|90
1626790050000|2021-07-20 14:07:30|6624.7|6621.9|6626.8|6624|6627.2|6624.4|6622.8|6620|81
1626790060000|2021-07-20 14:07:40|6626.3|6623.5|6623.2|6620.4|6627.2|6624.4|6623.2|6620.4|35
1626790070000|2021-07-20 14:07:50|6623.3|6620.5|6623.2|6620.4|6625.3|6622.5|6623.2|6620.4|75
1626790080000|2021-07-20 14:08:00|6623.3|6620.5|6623.3|6620.5|6626.2|6623.4|6623.2|6620.4|80
1626790090000|2021-07-20 14:08:10|6623.8|6621|6623.2|6620.4|6626.2|6623.4|6622.2|6619.4|134
1626790100000|2021-07-20 14:08:20|6622.3|6619.5|6625.3|6622.5|6625.3|6622.5|6621.3|6618.5|66
1626790110000|2021-07-20 14:08:30|6626.2|6623.4|6628.2|6625.4|6629.2|6626.4|6625.2|6622.4|135
1626790120000|2021-07-20 14:08:40|6628.3|6625.5|6628.2|6625.4|6630.7|6627.9|6627.2|6624.4|65
1626790130000|2021-07-20 14:08:50|6627.2|6624.4|6625.2|6622.4|6627.2|6624.4|6624.2|6621.4|38
1626790140000|2021-07-20 14:09:00|6626.2|6623.4|6628.2|6625.4|6629.2|6626.4|6626.2|6623.4|102
1626790150000|2021-07-20 14:09:10|6627.3|6624.5|6627.2|6624.4|6627.7|6624.9|6625.3|6622.5|47
1626790160000|2021-07-20 14:09:20|6627.7|6624.9|6627.2|6624.4|6629.2|6626.4|6627.2|6624.4|42
1626790170000|2021-07-20 14:09:30|6627.3|6624.5|6627.2|6624.4|6630.2|6627.4|6626.2|6623.4|92
1626790180000|2021-07-20 14:09:40|6626.3|6623.5|6627.2|6624.4|6627.2|6624.4|6625.2|6622.4|50
1626790190000|2021-07-20 14:09:50|6627.3|6624.5|6626.2|6623.4|6628.2|6625.4|6625.2|6622.4|71
1626790200000|2021-07-20 14:10:00|6626.7|6623.9|6626.2|6623.4|6627.2|6624.4|6624.2|6621.4|140
1626790210000|2021-07-20 14:10:10|6627.2|6624.4|6624.7|6621.9|6629.2|6626.4|6624.7|6621.9|81
1626790220000|2021-07-20 14:10:20|6625.2|6622.4|6621.7|6618.9|6625.2|6622.4|6619.3|6616.5|127
1626790230000|2021-07-20 14:10:30|6622.2|6619.4|6617.3|6614.5|6622.3|6619.5|6616.2|6613.4|150
1626790240000|2021-07-20 14:10:40|6617.2|6614.4|6619.2|6616.4|6619.2|6616.4|6615.3|6612.5|231
1626790250000|2021-07-20 14:10:50|6618.7|6615.9|6613.2|6610.4|6620.3|6617.5|6613.2|6610.4|200
1626790260000|2021-07-20 14:11:00|6613.3|6610.5|6612.2|6609.4|6614.7|6611.9|6611.2|6608.4|185
1626790270000|2021-07-20 14:11:10|6612.7|6609.9|6616.3|6613.5|6617.2|6614.4|6612.3|6609.5|97
1626790280000|2021-07-20 14:11:20|6616.2|6613.4|6619.2|6616.4|6619.3|6616.5|6615.3|6612.5|123
1626790290000|2021-07-20 14:11:30|6618.3|6615.5|6618.3|6615.5|6619.7|6616.9|6615.2|6612.4|139
1626790300000|2021-07-20 14:11:40|6618.2|6615.4|6615.2|6612.4|6618.2|6615.4|6615.2|6612.4|39
1626790310000|2021-07-20 14:11:50|6615.3|6612.5|6614.2|6611.4|6615.3|6612.5|6613.2|6610.4|46
1626790320000|2021-07-20 14:12:00|6614.3|6611.5|6612.3|6609.5|6616.3|6613.5|6612.3|6609.5|80
1626790330000|2021-07-20 14:12:10|6612.2|6609.4|6609.3|6606.5|6612.3|6609.5|6609.2|6606.4|194
1626790340000|2021-07-20 14:12:20|6609.2|6606.4|6610.2|6607.4|6610.3|6607.5|6608.2|6605.4|117
1626790350000|2021-07-20 14:12:30|6609.3|6606.5|6613.2|6610.4|6613.2|6610.4|6609.3|6606.5|103
1626790360000|2021-07-20 14:12:40|6612.3|6609.5|6612.2|6609.4|6613.2|6610.4|6610.3|6607.5|79
1626790370000|2021-07-20 14:12:50|6611.3|6608.5|6614.3|6611.5|6617.3|6614.5|6611.3|6608.5|138
1626790380000|2021-07-20 14:13:00|6614.2|6611.4|6615.8|6613|6616.2|6613.4|6613.2|6610.4|83
1626790390000|2021-07-20 14:13:10|6615.2|6612.4|6616.2|6613.4|6616.3|6613.5|6614.8|6612|43
1626790400000|2021-07-20 14:13:20|6615.3|6612.5|6616.3|6613.5|6617.3|6614.5|6614.3|6611.5|65
1626790410000|2021-07-20 14:13:30|6616.2|6613.4|6613.2|6610.4|6617.2|6614.4|6613.2|6610.4|150
1626790420000|2021-07-20 14:13:40|6614.3|6611.5|6615.3|6612.5|6616.2|6613.4|6612.2|6609.4|161
1626790430000|2021-07-20 14:13:50|6614.8|6612|6616.3|6613.5|6616.3|6613.5|6614.2|6611.4|125
1626790440000|2021-07-20 14:14:00|6615.3|6612.5|6615.3|6612.5|6616.2|6613.4|6613.3|6610.5|74
1626790450000|2021-07-20 14:14:10|6615.2|6612.4|6612.3|6609.5|6615.3|6612.5|6611.3|6608.5|58
1626790460000|2021-07-20 14:14:20|6613.3|6610.5|6610.3|6607.5|6613.3|6610.5|6609.3|6606.5|54
1626790470000|2021-07-20 14:14:30|6609.3|6606.5|6611.3|6608.5|6611.3|6608.5|6609.3|6606.5|141
1626790480000|2021-07-20 14:14:40|6611.2|6608.4|6613.3|6610.5|6613.3|6610.5|6611.2|6608.4|50
1626790490000|2021-07-20 14:14:50|6613.8|6611|6616.2|6613.4|6617.2|6614.4|6612.8|6610|114
1626790500000|2021-07-20 14:15:00|6615.2|6612.4|6618.2|6615.4|6621.7|6618.9|6615.2|6612.4|170
1626790510000|2021-07-20 14:15:10|6617.7|6614.9|6618.2|6615.4|6618.7|6615.9|6617.2|6614.4|67
1626790520000|2021-07-20 14:15:20|6617.2|6614.4|6620.2|6617.4|6621.2|6618.4|6616.2|6613.4|130
1626790530000|2021-07-20 14:15:30|6619.2|6616.4|6623.2|6620.4|6623.2|6620.4|6618.3|6615.5|253
1626790540000|2021-07-20 14:15:40|6622.2|6619.4|6623.2|6620.4|6624.2|6621.4|6622.2|6619.4|113
1626790550000|2021-07-20 14:15:50|6624.2|6621.4|6623.2|6620.4|6624.2|6621.4|6622.2|6619.4|29
1626790560000|2021-07-20 14:16:00|6624.1|6621.3|6622.2|6619.4|6624.2|6621.4|6622.2|6619.4|107
1626790570000|2021-07-20 14:16:10|6622.7|6619.9|6624.2|6621.4|6625.2|6622.4|6622.2|6619.4|201
1626790580000|2021-07-20 14:16:20|6623.2|6620.4|6622.2|6619.4|6625.2|6622.4|6622.2|6619.4|131
1626790590000|2021-07-20 14:16:30|6623.2|6620.4|6623.2|6620.4|6624.2|6621.4|6623.2|6620.4|30
1626790600000|2021-07-20 14:16:40|6623.7|6620.9|6624.2|6621.4|6625.2|6622.4|6623.2|6620.4|90
1626790610000|2021-07-20 14:16:50|6623.2|6620.4|6621.2|6618.4|6624.2|6621.4|6621.2|6618.4|76
1626790620000|2021-07-20 14:17:00|6621.7|6618.9|6623.2|6620.4|6624.2|6621.4|6620.7|6617.9|81
1626790630000|2021-07-20 14:17:10|6623.7|6620.9|6625.2|6622.4|6625.2|6622.4|6622.2|6619.4|52
1626790640000|2021-07-20 14:17:20|6624.2|6621.4|6626.2|6623.4|6627.2|6624.4|6624.2|6621.4|292
1626790650000|2021-07-20 14:17:30|6627.2|6624.4|6626.2|6623.4|6627.2|6624.4|6625.2|6622.4|98
1626790660000|2021-07-20 14:17:40|6625.7|6622.9|6629.2|6626.4|6629.2|6626.4|6625.2|6622.4|177
1626790670000|2021-07-20 14:17:50|6629.3|6626.5|6629.3|6626.5|6631.3|6628.5|6629.2|6626.4|195
1626790680000|2021-07-20 14:18:00|6629.2|6626.4|6631.2|6628.4|6631.3|6628.5|6628.2|6625.4|166
1626790690000|2021-07-20 14:18:10|6630.3|6627.5|6642.2|6639.4|6642.7|6639.9|6630.2|6627.4|547
1626790700000|2021-07-20 14:18:20|6641.2|6638.4|6643.7|6640.9|6643.7|6640.9|6639.7|6636.9|231
1626790710000|2021-07-20 14:18:30|6644.2|6641.4|6640.2|6637.4|6644.2|6641.4|6640.2|6637.4|210
1626790720000|2021-07-20 14:18:40|6641.2|6638.4|6643.2|6640.4|6644.2|6641.4|6640.2|6637.4|173
1626790730000|2021-07-20 14:18:50|6644.1|6641.3|6642.2|6639.4|6644.2|6641.4|6641.2|6638.4|172
1626790740000|2021-07-20 14:19:00|6641.2|6638.4|6645.2|6642.4|6645.2|6642.4|6641.2|6638.4|232
1626790750000|2021-07-20 14:19:10|6644.2|6641.4|6643.7|6640.9|6646.2|6643.4|6643.2|6640.4|427
1626790760000|2021-07-20 14:19:20|6643.2|6640.4|6643.7|6640.9|6644.7|6641.9|6641.2|6638.4|136
1626790770000|2021-07-20 14:19:30|6644.1|6641.3|6644.2|6641.4|6645.2|6642.4|6643.2|6640.4|252
1626790780000|2021-07-20 14:19:40|6643.2|6640.4|6646.2|6643.4|6647.2|6644.4|6643.2|6640.4|232
1626790790000|2021-07-20 14:19:50|6647.2|6644.4|6647.2|6644.4|6648.6|6645.8|6645.2|6642.4|393
1626790800000|2021-07-20 14:20:00|6647.6|6644.8|6648.2|6645.4|6648.2|6645.4|6645.2|6642.4|247
1626790810000|2021-07-20 14:20:10|6647.7|6644.9|6650.2|6647.4|6650.2|6647.4|6646.2|6643.4|265
1626790820000|2021-07-20 14:20:20|6651.2|6648.4|6655.2|6652.4|6657.2|6654.4|6651.2|6648.4|573
1626790830000|2021-07-20 14:20:30|6655.7|6652.9|6659.2|6656.4|6660.2|6657.4|6655.2|6652.4|348
1626790840000|2021-07-20 14:20:40|6659.1|6656.3|6659.2|6656.4|6659.2|6656.4|6656.2|6653.4|366
1626790850000|2021-07-20 14:20:50|6660.1|6657.3|6661.1|6658.3|6661.2|6658.4|6659.2|6656.4|250
1626790860000|2021-07-20 14:21:00|6661.2|6658.4|6656.2|6653.4|6662.2|6659.4|6655.2|6652.4|306
1626790870000|2021-07-20 14:21:10|6657.2|6654.4|6660.2|6657.4|6660.2|6657.4|6655.2|6652.4|199
1626790880000|2021-07-20 14:21:20|6659.2|6656.4|6661.2|6658.4|6662.1|6659.3|6658.2|6655.4|116
1626790890000|2021-07-20 14:21:30|6662.1|6659.3|6657.7|6654.9|6662.2|6659.4|6657.7|6654.9|173
1626790900000|2021-07-20 14:21:40|6658.2|6655.4|6659.2|6656.4|6660.2|6657.4|6658.2|6655.4|92
1626790910000|2021-07-20 14:21:50|6660.2|6657.4|6661.2|6658.4|6662.2|6659.4|6660.2|6657.4|75
1626790920000|2021-07-20 14:22:00|6662.2|6659.4|6659.2|6656.4|6663.2|6660.4|6658.7|6655.9|199
1626790930000|2021-07-20 14:22:10|6659.7|6656.9|6659.2|6656.4|6661.2|6658.4|6659.2|6656.4|91
1626790940000|2021-07-20 14:22:20|6660.2|6657.4|6660.2|6657.4|6663.2|6660.4|6660.1|6657.3|105
1626790950000|2021-07-20 14:22:30|6660.7|6657.9|6661.2|6658.4|6661.2|6658.4|6659.2|6656.4|88
1626790960000|2021-07-20 14:22:40|6662.2|6659.4|6665.2|6662.4|6666.2|6663.4|6662.2|6659.4|592
1626790970000|2021-07-20 14:22:50|6664.2|6661.4|6661.2|6658.4|6665.1|6662.3|6660.2|6657.4|99
1626790980000|2021-07-20 14:23:00|6660.2|6657.4|6661.2|6658.4|6661.2|6658.4|6659.2|6656.4|113
1626790990000|2021-07-20 14:23:10|6660.2|6657.4|6660.2|6657.4|6661.2|6658.4|6659.2|6656.4|65
1626791000000|2021-07-20 14:23:20|6661.2|6658.4|6658.2|6655.4|6662.2|6659.4|6658.2|6655.4|84
1626791010000|2021-07-20 14:23:30|6657.2|6654.4|6654.2|6651.4|6657.2|6654.4|6654.2|6651.4|80
1626791020000|2021-07-20 14:23:40|6653.7|6650.9|6648.2|6645.4|6654.2|6651.4|6647.2|6644.4|228
1626791030000|2021-07-20 14:23:50|6648.7|6645.9|6650.2|6647.4|6650.7|6647.9|6648.2|6645.4|80
1626791040000|2021-07-20 14:24:00|6651.1|6648.3|6653.2|6650.4|6656.2|6653.4|6651.1|6648.3|477
1626791050000|2021-07-20 14:24:10|6654.1|6651.3|6653.1|6650.3|6654.2|6651.4|6652.1|6649.3|192
1626791060000|2021-07-20 14:24:20|6653.7|6650.9|6656.1|6653.3|6657.2|6654.4|6653.2|6650.4|143
1626791070000|2021-07-20 14:24:30|6656.2|6653.4|6658.1|6655.3|6658.1|6655.3|6656.2|6653.4|256
1626791080000|2021-07-20 14:24:40|6658.6|6655.8|6659.1|6656.3|6659.2|6656.4|6657.2|6654.4|151
1626791090000|2021-07-20 14:24:50|6659.2|6656.4|6663.1|6660.3|6663.1|6660.3|6659.1|6656.3|696
1626791100000|2021-07-20 14:25:00|6664.1|6661.3|6664.1|6661.3|6665.1|6662.3|6661.1|6658.3|240
1626791110000|2021-07-20 14:25:10|6663.1|6660.3|6664.1|6661.3|6664.1|6661.3|6663.1|6660.3|117
1626791120000|2021-07-20 14:25:20|6665.1|6662.3|6663.1|6660.3|6667.1|6664.3|6663.1|6660.3|277
1626791130000|2021-07-20 14:25:30|6663.6|6660.8|6666.1|6663.3|6666.1|6663.3|6663.1|6660.3|203
1626791140000|2021-07-20 14:25:40|6665.6|6662.8|6670.1|6667.3|6670.1|6667.3|6665.1|6662.3|348
1626791150000|2021-07-20 14:25:50|6669.1|6666.3|6669.1|6666.3|6671.1|6668.3|6666.1|6663.3|237
1626791160000|2021-07-20 14:26:00|6669.6|6666.8|6665.1|6662.3|6672.1|6669.3|6665.1|6662.3|276
1626791170000|2021-07-20 14:26:10|6666.1|6663.3|6667.2|6664.4|6667.2|6664.4|6660.1|6657.3|364
1626791180000|2021-07-20 14:26:20|6668.1|6665.3|6668.2|6665.4|6669.2|6666.4|6666.2|6663.4|136
1626791190000|2021-07-20 14:26:30|6668.1|6665.3|6668.2|6665.4|6669.2|6666.4|6668.1|6665.3|97
1626791200000|2021-07-20 14:26:40|6668.1|6665.3|6670.1|6667.3|6671.1|6668.3|6667.2|6664.4|235
1626791210000|2021-07-20 14:26:50|6669.6|6666.8|6670.1|6667.3|6670.2|6667.4|6667.1|6664.3|153
1626791220000|2021-07-20 14:27:00|6670.2|6667.4|6671.1|6668.3|6673.1|6670.3|6670.2|6667.4|282
1626791230000|2021-07-20 14:27:10|6671.2|6668.4|6674.1|6671.3|6676.1|6673.3|6671.2|6668.4|319
1626791240000|2021-07-20 14:27:20|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6669.2|6666.4|221
1626791250000|2021-07-20 14:27:30|6672.6|6669.8|6673.1|6670.3|6673.1|6670.3|6672.1|6669.3|77
1626791260000|2021-07-20 14:27:40|6672.1|6669.3|6672.6|6669.8|6674.1|6671.3|6672.1|6669.3|143
1626791270000|2021-07-20 14:27:50|6672.1|6669.3|6671.6|6668.8|6673.1|6670.3|6669.1|6666.3|96
1626791280000|2021-07-20 14:28:00|6671.1|6668.3|6675.1|6672.3|6678.1|6675.3|6671.1|6668.3|195
1626791290000|2021-07-20 14:28:10|6676.1|6673.3|6676.6|6673.8|6679.1|6676.3|6675.1|6672.3|273
1626791300000|2021-07-20 14:28:20|6676.1|6673.3|6679.1|6676.3|6680.1|6677.3|6676.1|6673.3|367
1626791310000|2021-07-20 14:28:30|6680.1|6677.3|6683.1|6680.3|6683.1|6680.3|6678.1|6675.3|233
1626791320000|2021-07-20 14:28:40|6682.1|6679.3|6682.1|6679.3|6683.1|6680.3|6681.1|6678.3|292
1626791330000|2021-07-20 14:28:50|6682.6|6679.8|6684.1|6681.3|6685.1|6682.3|6682.1|6679.3|165
1626791340000|2021-07-20 14:29:00|6683.1|6680.3|6683.1|6680.3|6683.1|6680.3|6680.1|6677.3|241
1626791350000|2021-07-20 14:29:10|6682.1|6679.3|6685.1|6682.3|6686.1|6683.3|6680.1|6677.3|271
1626791360000|2021-07-20 14:29:20|6684.1|6681.3|6684.1|6681.3|6686.1|6683.3|6684.1|6681.3|146
1626791370000|2021-07-20 14:29:30|6684.6|6681.8|6679.1|6676.3|6685.1|6682.3|6678.1|6675.3|213
1626791380000|2021-07-20 14:29:40|6678.6|6675.8|6686.1|6683.3|6686.1|6683.3|6678.1|6675.3|350
1626791390000|2021-07-20 14:29:50|6685.1|6682.3|6686.1|6683.3|6687.1|6684.3|6685.1|6682.3|119
1626791400000|2021-07-20 14:30:00|6685.2|6682.4|6687.1|6684.3|6689.1|6686.3|6685.1|6682.3|304
1626791410000|2021-07-20 14:30:10|6686.2|6683.4|6688.1|6685.3|6689.1|6686.3|6686.1|6683.3|123
1626791420000|2021-07-20 14:30:20|6689.1|6686.3|6687.1|6684.3|6689.1|6686.3|6687.1|6684.3|155
1626791430000|2021-07-20 14:30:30|6686.2|6683.4|6682.2|6679.4|6686.2|6683.4|6682.2|6679.4|339
1626791440000|2021-07-20 14:30:40|6682.1|6679.3|6678.2|6675.4|6683.1|6680.3|6677.1|6674.3|817
1626791450000|2021-07-20 14:30:50|6678.1|6675.3|6679.2|6676.4|6679.6|6676.8|6677.2|6674.4|186
1626791460000|2021-07-20 14:31:00|6680.1|6677.3|6675.2|6672.4|6680.1|6677.3|6675.2|6672.4|160
1626791470000|2021-07-20 14:31:10|6674.2|6671.4|6671.2|6668.4|6675.2|6672.4|6671.1|6668.3|158
1626791480000|2021-07-20 14:31:20|6670.2|6667.4|6675.2|6672.4|6675.2|6672.4|6670.2|6667.4|158
1626791490000|2021-07-20 14:31:30|6674.7|6671.9|6675.2|6672.4|6676.2|6673.4|6672.7|6669.9|237
1626791500000|2021-07-20 14:31:40|6674.2|6671.4|6672.2|6669.4|6674.2|6671.4|6672.2|6669.4|135
1626791510000|2021-07-20 14:31:50|6673.2|6670.4|6674.2|6671.4|6675.2|6672.4|6672.2|6669.4|218
1626791520000|2021-07-20 14:32:00|6673.2|6670.4|6682.2|6679.4|6682.2|6679.4|6673.2|6670.4|260
1626791530000|2021-07-20 14:32:10|6682.1|6679.3|6682.7|6679.9|6685.1|6682.3|6681.2|6678.4|267
1626791540000|2021-07-20 14:32:20|6682.2|6679.4|6680.2|6677.4|6682.2|6679.4|6679.2|6676.4|117
1626791550000|2021-07-20 14:32:30|6681.1|6678.3|6676.2|6673.4|6681.2|6678.4|6675.2|6672.4|197
1626791560000|2021-07-20 14:32:40|6675.2|6672.4|6674.2|6671.4|6677.2|6674.4|6672.2|6669.4|151
1626791570000|2021-07-20 14:32:50|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6671.2|6668.4|74
1626791580000|2021-07-20 14:33:00|6674.2|6671.4|6675.2|6672.4|6675.2|6672.4|6673.1|6670.3|131
1626791590000|2021-07-20 14:33:10|6675.6|6672.8|6677.2|6674.4|6678.2|6675.4|6674.7|6671.9|153
1626791600000|2021-07-20 14:33:20|6678.2|6675.4|6678.2|6675.4|6679.2|6676.4|6676.2|6673.4|106
1626791610000|2021-07-20 14:33:30|6677.7|6674.9|6682.2|6679.4|6682.2|6679.4|6677.7|6674.9|71
1626791620000|2021-07-20 14:33:40|6682.7|6679.9|6683.2|6680.4|6684.2|6681.4|6681.2|6678.4|109
1626791630000|2021-07-20 14:33:50|6683.7|6680.9|6680.7|6677.9|6684.2|6681.4|6680.2|6677.4|79
1626791640000|2021-07-20 14:34:00|6680.2|6677.4|6679.2|6676.4|6680.6|6677.8|6676.2|6673.4|110
1626791650000|2021-07-20 14:34:10|6680.1|6677.3|6684.2|6681.4|6685.1|6682.3|6678.2|6675.4|208
1626791660000|2021-07-20 14:34:20|6684.1|6681.3|6684.1|6681.3|6685.2|6682.4|6683.1|6680.3|145
1626791670000|2021-07-20 14:34:30|6684.2|6681.4|6684.1|6681.3|6685.1|6682.3|6683.1|6680.3|90
1626791680000|2021-07-20 14:34:40|6684.2|6681.4|6684.2|6681.4|6685.2|6682.4|6683.2|6680.4|56
1626791690000|2021-07-20 14:34:50|6683.2|6680.4|6683.2|6680.4|6686.1|6683.3|6683.1|6680.3|161
1626791700000|2021-07-20 14:35:00|6683.1|6680.3|6684.2|6681.4|6684.2|6681.4|6681.1|6678.3|112
1626791710000|2021-07-20 14:35:10|6684.7|6681.9|6684.2|6681.4|6685.6|6682.8|6684.1|6681.3|99
1626791720000|2021-07-20 14:35:20|6684.7|6681.9|6688.1|6685.3|6689.1|6686.3|6684.7|6681.9|345
1626791730000|2021-07-20 14:35:30|6689.1|6686.3|6691.1|6688.3|6692.1|6689.3|6688.1|6685.3|238
1626791740000|2021-07-20 14:35:40|6691.6|6688.8|6691.1|6688.3|6692.1|6689.3|6690.2|6687.4|307
1626791750000|2021-07-20 14:35:50|6692.6|6689.8|6690.6|6687.8|6693.1|6690.3|6690.1|6687.3|238
1626791760000|2021-07-20 14:36:00|6691.1|6688.3|6692.1|6689.3|6693.1|6690.3|6690.1|6687.3|1010
1626791770000|2021-07-20 14:36:10|6693.1|6690.3|6689.2|6686.4|6693.1|6690.3|6689.1|6686.3|298
1626791780000|2021-07-20 14:36:20|6689.1|6686.3|6683.2|6680.4|6689.2|6686.4|6682.1|6679.3|148
1626791790000|2021-07-20 14:36:30|6683.1|6680.3|6680.2|6677.4|6684.1|6681.3|6680.2|6677.4|186
1626791800000|2021-07-20 14:36:40|6681.1|6678.3|6679.2|6676.4|6681.2|6678.4|6679.2|6676.4|106
1626791810000|2021-07-20 14:36:50|6679.1|6676.3|6678.2|6675.4|6679.2|6676.4|6677.2|6674.4|72
1626791820000|2021-07-20 14:37:00|6679.1|6676.3|6672.2|6669.4|6680.1|6677.3|6670.2|6667.4|218
1626791830000|2021-07-20 14:37:10|6673.1|6670.3|6668.2|6665.4|6673.1|6670.3|6667.2|6664.4|156
1626791840000|2021-07-20 14:37:20|6668.7|6665.9|6669.2|6666.4|6671.2|6668.4|6666.2|6663.4|518
1626791850000|2021-07-20 14:37:30|6669.1|6666.3|6672.2|6669.4|6672.2|6669.4|6668.2|6665.4|84
1626791860000|2021-07-20 14:37:40|6672.7|6669.9|6673.2|6670.4|6673.7|6670.9|6670.2|6667.4|137
1626791870000|2021-07-20 14:37:50|6673.1|6670.3|6672.2|6669.4|6673.1|6670.3|6671.2|6668.4|47
1626791880000|2021-07-20 14:38:00|6673.1|6670.3|6673.2|6670.4|6674.2|6671.4|6672.2|6669.4|112
1626791890000|2021-07-20 14:38:10|6672.7|6669.9|6674.2|6671.4|6675.2|6672.4|6672.2|6669.4|128
1626791900000|2021-07-20 14:38:20|6675.2|6672.4|6674.2|6671.4|6676.2|6673.4|6673.2|6670.4|75
1626791910000|2021-07-20 14:38:30|6675.2|6672.4|6672.7|6669.9|6676.1|6673.3|6672.2|6669.4|120
1626791920000|2021-07-20 14:38:40|6673.2|6670.4|6674.2|6671.4|6675.2|6672.4|6673.2|6670.4|92
1626791930000|2021-07-20 14:38:50|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6674.2|6671.4|20
1626791940000|2021-07-20 14:39:00|6674.2|6671.4|6674.2|6671.4|6675.2|6672.4|6673.2|6670.4|106
1626791950000|2021-07-20 14:39:10|6674.1|6671.3|6671.2|6668.4|6674.2|6671.4|6670.2|6667.4|91
1626791960000|2021-07-20 14:39:20|6672.1|6669.3|6674.2|6671.4|6675.2|6672.4|6672.1|6669.3|102
1626791970000|2021-07-20 14:39:30|6673.2|6670.4|6679.2|6676.4|6680.2|6677.4|6673.2|6670.4|123
1626791980000|2021-07-20 14:39:40|6679.1|6676.3|6676.2|6673.4|6679.2|6676.4|6676.2|6673.4|53
1626791990000|2021-07-20 14:39:50|6675.2|6672.4|6677.2|6674.4|6677.2|6674.4|6673.2|6670.4|90
1626792000000|2021-07-20 14:40:00|6678.1|6675.3|6676.2|6673.4|6680.2|6677.4|6675.7|6672.9|71
1626792010000|2021-07-20 14:40:10|6676.7|6673.9|6676.2|6673.4|6678.2|6675.4|6675.2|6672.4|76
1626792020000|2021-07-20 14:40:20|6676.7|6673.9|6678.2|6675.4|6678.2|6675.4|6676.2|6673.4|42
1626792030000|2021-07-20 14:40:30|6679.1|6676.3|6679.2|6676.4|6680.2|6677.4|6678.2|6675.4|95
1626792040000|2021-07-20 14:40:40|6680.1|6677.3|6680.2|6677.4|6681.2|6678.4|6680.1|6677.3|45
1626792050000|2021-07-20 14:40:50|6681.1|6678.3|6678.1|6675.3|6682.1|6679.3|6677.2|6674.4|86
1626792060000|2021-07-20 14:41:00|6678.2|6675.4|6679.2|6676.4|6680.2|6677.4|6678.2|6675.4|55
1626792070000|2021-07-20 14:41:10|6678.7|6675.9|6675.2|6672.4|6678.7|6675.9|6674.2|6671.4|118
1626792080000|2021-07-20 14:41:20|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6672.1|6669.3|62
1626792090000|2021-07-20 14:41:30|6675.1|6672.3|6674.2|6671.4|6675.2|6672.4|6672.2|6669.4|110
1626792100000|2021-07-20 14:41:40|6674.1|6671.3|6671.2|6668.4|6674.1|6671.3|6669.2|6666.4|116
1626792110000|2021-07-20 14:41:50|6671.1|6668.3|6675.2|6672.4|6675.2|6672.4|6670.2|6667.4|109
1626792120000|2021-07-20 14:42:00|6676.2|6673.4|6673.2|6670.4|6676.2|6673.4|6670.2|6667.4|80
1626792130000|2021-07-20 14:42:10|6673.1|6670.3|6670.2|6667.4|6673.2|6670.4|6669.2|6666.4|71
1626792140000|2021-07-20 14:42:20|6669.2|6666.4|6671.2|6668.4|6673.1|6670.3|6669.2|6666.4|105
1626792150000|2021-07-20 14:42:30|6671.7|6668.9|6669.2|6666.4|6672.2|6669.4|6668.2|6665.4|83
1626792160000|2021-07-20 14:42:40|6668.7|6665.9|6670.2|6667.4|6671.2|6668.4|6667.7|6664.9|150
1626792170000|2021-07-20 14:42:50|6670.1|6667.3|6662.2|6659.4|6670.2|6667.4|6662.2|6659.4|459
1626792180000|2021-07-20 14:43:00|6662.7|6659.9|6662.7|6659.9|6664.2|6661.4|6661.2|6658.4|160
1626792190000|2021-07-20 14:43:10|6663.2|6660.4|6661.2|6658.4|6664.1|6661.3|6661.2|6658.4|95
1626792200000|2021-07-20 14:43:20|6660.2|6657.4|6657.2|6654.4|6662.2|6659.4|6656.8|6654|273
1626792210000|2021-07-20 14:43:30|6658.2|6655.4|6657.2|6654.4|6658.2|6655.4|6656.2|6653.4|180
1626792220000|2021-07-20 14:43:40|6658.2|6655.4|6661.2|6658.4|6661.2|6658.4|6656.7|6653.9|168
1626792230000|2021-07-20 14:43:50|6662.2|6659.4|6663.2|6660.4|6665.7|6662.9|6662.2|6659.4|144
1626792240000|2021-07-20 14:44:00|6663.7|6660.9|6663.2|6660.4|6664.2|6661.4|6661.2|6658.4|74
1626792250000|2021-07-20 14:44:10|6663.7|6660.9|6665.2|6662.4|6665.2|6662.4|6662.2|6659.4|229
1626792260000|2021-07-20 14:44:20|6664.2|6661.4|6664.2|6661.4|6665.2|6662.4|6663.2|6660.4|62
1626792270000|2021-07-20 14:44:30|6663.2|6660.4|6664.2|6661.4|6666.2|6663.4|6663.2|6660.4|58
1626792280000|2021-07-20 14:44:40|6663.7|6660.9|6662.2|6659.4|6664.2|6661.4|6661.2|6658.4|126
1626792290000|2021-07-20 14:44:50|6661.7|6658.9|6660.7|6657.9|6662.2|6659.4|6660.2|6657.4|52
1626792300000|2021-07-20 14:45:00|6660.2|6657.4|6656.2|6653.4|6660.2|6657.4|6653.7|6650.9|429
1626792310000|2021-07-20 14:45:10|6655.2|6652.4|6654.2|6651.4|6656.2|6653.4|6653.7|6650.9|114
1626792320000|2021-07-20 14:45:20|6654.7|6651.9|6656.7|6653.9|6658.2|6655.4|6653.2|6650.4|242
1626792330000|2021-07-20 14:45:30|6656.2|6653.4|6655.2|6652.4|6656.2|6653.4|6654.2|6651.4|47
1626792340000|2021-07-20 14:45:40|6654.2|6651.4|6656.7|6653.9|6658.2|6655.4|6654.2|6651.4|105
1626792350000|2021-07-20 14:45:50|6657.2|6654.4|6656.2|6653.4|6658.2|6655.4|6656.2|6653.4|121
1626792360000|2021-07-20 14:46:00|6655.2|6652.4|6653.2|6650.4|6655.2|6652.4|6650.2|6647.4|190
1626792370000|2021-07-20 14:46:10|6654.2|6651.4|6652.2|6649.4|6654.2|6651.4|6652.2|6649.4|94
1626792380000|2021-07-20 14:46:20|6651.7|6648.9|6654.2|6651.4|6654.2|6651.4|6650.2|6647.4|279
1626792390000|2021-07-20 14:46:30|6655.1|6652.3|6657.2|6654.4|6658.2|6655.4|6655.1|6652.3|104
1626792400000|2021-07-20 14:46:40|6658.2|6655.4|6655.2|6652.4|6660|6657.2|6655.2|6652.4|117
1626792410000|2021-07-20 14:46:50|6657.1|6654.3|6659.1|6656.3|6660.2|6657.4|6657.1|6654.3|341
1626792420000|2021-07-20 14:47:00|6659.2|6656.4|6660.1|6657.3|6661.2|6658.4|6658.2|6655.4|142
1626792430000|2021-07-20 14:47:10|6659.2|6656.4|6662.1|6659.3|6662.1|6659.3|6659.2|6656.4|63
1626792440000|2021-07-20 14:47:20|6661.7|6658.9|6659.6|6656.8|6662.1|6659.3|6659.1|6656.3|86
1626792450000|2021-07-20 14:47:30|6659.2|6656.4|6659.1|6656.3|6661.2|6658.4|6659.1|6656.3|90
1626792460000|2021-07-20 14:47:40|6658.2|6655.4|6659.6|6656.8|6660.1|6657.3|6656.2|6653.4|61
1626792470000|2021-07-20 14:47:50|6659.2|6656.4|6653.2|6650.4|6659.2|6656.4|6652.2|6649.4|132
1626792480000|2021-07-20 14:48:00|6653.1|6650.3|6653.2|6650.4|6654.1|6651.3|6653.1|6650.3|54
1626792490000|2021-07-20 14:48:10|6653.1|6650.3|6655.1|6652.3|6656.1|6653.3|6653.1|6650.3|141
1626792500000|2021-07-20 14:48:20|6654.6|6651.8|6655.1|6652.3|6657.1|6654.3|6652.6|6649.8|130
1626792510000|2021-07-20 14:48:30|6654.6|6651.8|6659.1|6656.3|6659.1|6656.3|6654.6|6651.8|172
1626792520000|2021-07-20 14:48:40|6660.1|6657.3|6659.1|6656.3|6660.1|6657.3|6657.1|6654.3|68
1626792530000|2021-07-20 14:48:50|6660.1|6657.3|6660.1|6657.3|6661.6|6658.8|6659.1|6656.3|351
1626792540000|2021-07-20 14:49:00|6661.1|6658.3|6660.1|6657.3|6661.1|6658.3|6660.1|6657.3|47
1626792550000|2021-07-20 14:49:10|6659.6|6656.8|6660.6|6657.8|6663.1|6660.3|6658.1|6655.3|98
1626792560000|2021-07-20 14:49:20|6661.1|6658.3|6660.1|6657.3|6661.1|6658.3|6660.1|6657.3|69
1626792570000|2021-07-20 14:49:30|6661.1|6658.3|6663.1|6660.3|6663.1|6660.3|6661.1|6658.3|58
1626792580000|2021-07-20 14:49:40|6662.1|6659.3|6665.1|6662.3|6666|6663.2|6662.1|6659.3|57
1626792590000|2021-07-20 14:49:50|6666|6663.2|6674.1|6671.3|6675.1|6672.3|6666|6663.2|454
1626792600000|2021-07-20 14:50:00|6675|6672.2|6676.1|6673.3|6679.1|6676.3|6674.1|6671.3|541
1626792610000|2021-07-20 14:50:10|6677.1|6674.3|6677.1|6674.3|6678.1|6675.3|6675.1|6672.3|122
1626792620000|2021-07-20 14:50:20|6678|6675.2|6677.1|6674.3|6679|6676.2|6676.1|6673.3|383
1626792630000|2021-07-20 14:50:30|6678|6675.2|6676.1|6673.3|6678.1|6675.3|6675.1|6672.3|312
1626792640000|2021-07-20 14:50:40|6676.6|6673.8|6677.1|6674.3|6678.1|6675.3|6676.1|6673.3|191
1626792650000|2021-07-20 14:50:50|6678.1|6675.3|6677.6|6674.8|6679.1|6676.3|6677.6|6674.8|95
1626792660000|2021-07-20 14:51:00|6678.1|6675.3|6679.1|6676.3|6680.1|6677.3|6678.1|6675.3|95
1626792670000|2021-07-20 14:51:10|6678.6|6675.8|6677.1|6674.3|6678.6|6675.8|6675.1|6672.3|44
1626792680000|2021-07-20 14:51:20|6676.1|6673.3|6679.1|6676.3|6680.1|6677.3|6676.1|6673.3|246
1626792690000|2021-07-20 14:51:30|6680.1|6677.3|6679.1|6676.3|6681.1|6678.3|6679.1|6676.3|47
1626792700000|2021-07-20 14:51:40|6678.6|6675.8|6674.1|6671.3|6678.6|6675.8|6673.1|6670.3|123
1626792710000|2021-07-20 14:51:50|6673.1|6670.3|6671.1|6668.3|6674.1|6671.3|6670.1|6667.3|98
1626792720000|2021-07-20 14:52:00|6672.1|6669.3|6675.1|6672.3|6675.1|6672.3|6671.1|6668.3|111
1626792730000|2021-07-20 14:52:10|6676|6673.2|6674.1|6671.3|6678.1|6675.3|6674.1|6671.3|94
1626792740000|2021-07-20 14:52:20|6673.1|6670.3|6673.1|6670.3|6675.1|6672.3|6672.6|6669.8|40
1626792750000|2021-07-20 14:52:30|6674|6671.2|6672.1|6669.3|6674.1|6671.3|6672.1|6669.3|26
1626792760000|2021-07-20 14:52:40|6673|6670.2|6669.1|6666.3|6673.1|6670.3|6669.1|6666.3|1146
1626792770000|2021-07-20 14:52:50|6668.1|6665.3|6672.1|6669.3|6672.1|6669.3|6668.1|6665.3|281
1626792780000|2021-07-20 14:53:00|6673|6670.2|6668.1|6665.3|6673|6670.2|6667.1|6664.3|96
1626792790000|2021-07-20 14:53:10|6668|6665.2|6666.1|6663.3|6668.1|6665.3|6665.1|6662.3|57
1626792800000|2021-07-20 14:53:20|6667|6664.2|6669|6666.2|6670|6667.2|6666.1|6663.3|111
1626792810000|2021-07-20 14:53:30|6668.6|6665.8|6669|6666.2|6671.1|6668.3|6668|6665.2|63
1626792820000|2021-07-20 14:53:40|6668.1|6665.3|6665.6|6662.8|6668.1|6665.3|6665.1|6662.3|40
1626792830000|2021-07-20 14:53:50|6665.1|6662.3|6664|6661.2|6666|6663.2|6664|6661.2|48
1626792840000|2021-07-20 14:54:00|6665|6662.2|6667.1|6664.3|6669|6666.2|6664.6|6661.8|116
1626792850000|2021-07-20 14:54:10|6667|6664.2|6669.1|6666.3|6669.1|6666.3|6667|6664.2|72
1626792860000|2021-07-20 14:54:20|6670|6667.2|6667|6664.2|6670.1|6667.3|6667|6664.2|72
1626792870000|2021-07-20 14:54:30|6667.1|6664.3|6667|6664.2|6669|6666.2|6667|6664.2|94
1626792880000|2021-07-20 14:54:40|6667.1|6664.3|6666.1|6663.3|6668.5|6665.7|6665|6662.2|67
1626792890000|2021-07-20 14:54:50|6667|6664.2|6667|6664.2|6669|6666.2|6666|6663.2|30
1626792900000|2021-07-20 14:55:00|6666.1|6663.3|6666|6663.2|6668|6665.2|6666|6663.2|80
1626792910000|2021-07-20 14:55:10|6666.1|6663.3|6666|6663.2|6667|6664.2|6664|6661.2|47
1626792920000|2021-07-20 14:55:20|6667|6664.2|6665|6662.2|6667|6664.2|6665|6662.2|40
1626792930000|2021-07-20 14:55:30|6665.1|6662.3|6664.1|6661.3|6665.1|6662.3|6663|6660.2|45
1626792940000|2021-07-20 14:55:40|6665|6662.2|6663|6660.2|6665|6662.2|6662|6659.2|82
1626792950000|2021-07-20 14:55:50|6663.1|6660.3|6661|6658.2|6664|6661.2|6661|6658.2|83
1626792960000|2021-07-20 14:56:00|6662|6659.2|6661|6658.2|6663|6660.2|6661|6658.2|67
1626792970000|2021-07-20 14:56:10|6660.1|6657.3|6664|6661.2|6664.1|6661.3|6660.1|6657.3|61
1626792980000|2021-07-20 14:56:20|6663.1|6660.3|6664.1|6661.3|6666|6663.2|6663|6660.2|62
1626792990000|2021-07-20 14:56:30|6664|6661.2|6663.1|6660.3|6664|6661.2|6662.1|6659.3|34
1626793000000|2021-07-20 14:56:40|6663|6660.2|6663|6660.2|6664|6661.2|6663|6660.2|26
1626793010000|2021-07-20 14:56:50|6662.1|6659.3|6663|6660.2|6663.1|6660.3|6661|6658.2|32
1626793020000|2021-07-20 14:57:00|6663.1|6660.3|6661|6658.2|6664|6661.2|6661|6658.2|40
1626793030000|2021-07-20 14:57:10|6661.5|6658.7|6664.1|6661.3|6666|6663.2|6661.5|6658.7|96
1626793040000|2021-07-20 14:57:20|6664|6661.2|6665|6662.2|6666|6663.2|6663.1|6660.3|80
1626793050000|2021-07-20 14:57:30|6666|6663.2|6664.5|6661.7|6666|6663.2|6662|6659.2|65
1626793060000|2021-07-20 14:57:40|6665|6662.2|6665|6662.2|6665.1|6662.3|6664|6661.2|51
1626793070000|2021-07-20 14:57:50|6665.1|6662.3|6665|6662.2|6667|6664.2|6664|6661.2|71
1626793080000|2021-07-20 14:58:00|6665.1|6662.3|6673|6670.2|6673|6670.2|6665.1|6662.3|950
1626793090000|2021-07-20 14:58:10|6674.5|6671.7|6673|6670.2|6675|6672.2|6672|6669.2|117
1626793100000|2021-07-20 14:58:20|6672|6669.2|6674|6671.2|6675|6672.2|6672|6669.2|52
1626793110000|2021-07-20 14:58:30|6675|6672.2|6673.6|6670.8|6675|6672.2|6673.1|6670.3|37
1626793120000|2021-07-20 14:58:40|6674|6671.2|6674.1|6671.3|6675.1|6672.3|6673.1|6670.3|97
1626793130000|2021-07-20 14:58:50|6675.1|6672.3|6677|6674.2|6677|6674.2|6674.1|6671.3|126
1626793140000|2021-07-20 14:59:00|6678|6675.2|6674|6671.2|6679|6676.2|6674|6671.2|222
1626793150000|2021-07-20 14:59:10|6674.5|6671.7|6678|6675.2|6678|6675.2|6674.5|6671.7|77
1626793160000|2021-07-20 14:59:20|6677|6674.2|6677|6674.2|6678|6675.2|6675.5|6672.7|105
1626793170000|2021-07-20 14:59:30|6677.1|6674.3|6678|6675.2|6679|6676.2|6677|6674.2|135
1626793180000|2021-07-20 14:59:40|6678.5|6675.7|6682|6679.2|6683|6680.2|6678.5|6675.7|443
1626793190000|2021-07-20 14:59:50|6682.5|6679.7|6683|6680.2|6685|6682.2|6681|6678.2|179
1626793200000|2021-07-20 15:00:00|6682|6679.2|6684|6681.2|6686|6683.2|6681|6678.2|370
1626793210000|2021-07-20 15:00:10|6683.6|6680.8|6683|6680.2|6685|6682.2|6682|6679.2|297
1626793220000|2021-07-20 15:00:20|6684|6681.2|6687.1|6684.3|6689|6686.2|6684|6681.2|218
1626793230000|2021-07-20 15:00:30|6687.5|6684.7|6687.1|6684.3|6690|6687.2|6686.1|6683.3|714
1626793240000|2021-07-20 15:00:40|6688|6685.2|6689|6686.2|6690|6687.2|6687|6684.2|225
1626793250000|2021-07-20 15:00:50|6690|6687.2|6692|6689.2|6693.1|6690.3|6688.1|6685.3|422
1626793260000|2021-07-20 15:01:00|6693|6690.2|6690.6|6687.8|6693.1|6690.3|6690|6687.2|247
1626793270000|2021-07-20 15:01:10|6691|6688.2|6692.1|6689.3|6693|6690.2|6690.1|6687.3|125
1626793280000|2021-07-20 15:01:20|6692.5|6689.7|6693|6690.2|6693|6690.2|6690.1|6687.3|209
1626793290000|2021-07-20 15:01:30|6693.1|6690.3|6695|6692.2|6696|6693.2|6693|6690.2|251
1626793300000|2021-07-20 15:01:40|6694.1|6691.3|6694|6691.2|6696.1|6693.3|6694|6691.2|168
1626793310000|2021-07-20 15:01:50|6694.1|6691.3|6696.1|6693.3|6696.1|6693.3|6694|6691.2|152
1626793320000|2021-07-20 15:02:00|6696|6693.2|6695|6692.2|6696|6693.2|6694.1|6691.3|105
1626793330000|2021-07-20 15:02:10|6694.1|6691.3|6691|6688.2|6695.1|6692.3|6690.1|6687.3|175
1626793340000|2021-07-20 15:02:20|6691.1|6688.3|6688.1|6685.3|6692|6689.2|6686|6683.2|186
1626793350000|2021-07-20 15:02:30|6689|6686.2|6688|6685.2|6690.1|6687.3|6687.1|6684.3|121
1626793360000|2021-07-20 15:02:40|6689|6686.2|6688.1|6685.3|6689|6686.2|6687|6684.2|127
1626793370000|2021-07-20 15:02:50|6689|6686.2|6692.1|6689.3|6693|6690.2|6689|6686.2|172
1626793380000|2021-07-20 15:03:00|6693.1|6690.3|6692.1|6689.3|6693.1|6690.3|6690.1|6687.3|148
1626793390000|2021-07-20 15:03:10|6692.5|6689.7|6698.1|6695.3|6700|6697.2|6692.5|6689.7|661
1626793400000|2021-07-20 15:03:20|6699|6696.2|6700|6697.2|6701|6698.2|6699|6696.2|268
1626793410000|2021-07-20 15:03:30|6700.1|6697.3|6700.1|6697.3|6701.1|6698.3|6699|6696.2|238
1626793420000|2021-07-20 15:03:40|6700|6697.2|6701|6698.2|6702|6699.2|6699|6696.2|185
1626793430000|2021-07-20 15:03:50|6700.1|6697.3|6702|6699.2|6703.1|6700.3|6700.1|6697.3|261
1626793440000|2021-07-20 15:04:00|6702.5|6699.7|6701|6698.2|6703.1|6700.3|6701|6698.2|142
1626793450000|2021-07-20 15:04:10|6701.1|6698.3|6702|6699.2|6704|6701.2|6701|6698.2|103
1626793460000|2021-07-20 15:04:20|6701.1|6698.3|6699.1|6696.3|6701.5|6698.7|6697.1|6694.3|230
1626793470000|2021-07-20 15:04:30|6699|6696.2|6700|6697.2|6701|6698.2|6697.1|6694.3|175
1626793480000|2021-07-20 15:04:40|6700.5|6697.7|6709|6706.2|6710|6707.2|6700|6697.2|661
1626793490000|2021-07-20 15:04:50|6708.1|6705.3|6707.5|6704.7|6710|6707.2|6706|6703.2|176
1626793500000|2021-07-20 15:05:00|6707.1|6704.3|6711|6708.2|6712|6709.2|6707|6704.2|456
1626793510000|2021-07-20 15:05:10|6710|6707.2|6710|6707.2|6711|6708.2|6709|6706.2|200
1626793520000|2021-07-20 15:05:20|6709|6706.2|6707|6704.2|6709|6706.2|6704|6701.2|250
1626793530000|2021-07-20 15:05:30|6708|6705.2|6709|6706.2|6710|6707.2|6708|6705.2|115
1626793540000|2021-07-20 15:05:40|6708|6705.2|6711|6708.2|6712.5|6709.7|6708|6705.2|236
1626793550000|2021-07-20 15:05:50|6712|6709.2|6710|6707.2|6712|6709.2|6709|6706.2|56
1626793560000|2021-07-20 15:06:00|6711|6708.2|6712|6709.2|6713|6710.2|6710|6707.2|145
1626793570000|2021-07-20 15:06:10|6713|6710.2|6714|6711.2|6714|6711.2|6712|6709.2|192
1626793580000|2021-07-20 15:06:20|6713.5|6710.7|6711|6708.2|6713.5|6710.7|6711|6708.2|74
1626793590000|2021-07-20 15:06:30|6712|6709.2|6708|6705.2|6712|6709.2|6708|6705.2|123
1626793600000|2021-07-20 15:06:40|6709|6706.2|6710|6707.2|6712|6709.2|6708|6705.2|680
1626793610000|2021-07-20 15:06:50|6711|6708.2|6709|6706.2|6711|6708.2|6707|6704.2|212
1626793620000|2021-07-20 15:07:00|6710|6707.2|6712|6709.2|6712|6709.2|6709|6706.2|85
1626793630000|2021-07-20 15:07:10|6711.9|6709.1|6709|6706.2|6711.9|6709.1|6708|6705.2|109
1626793640000|2021-07-20 15:07:20|6708|6705.2|6709|6706.2|6709|6706.2|6707.5|6704.7|44
1626793650000|2021-07-20 15:07:30|6708.5|6705.7|6709|6706.2|6709|6706.2|6707|6704.2|69
1626793660000|2021-07-20 15:07:40|6708.9|6706.1|6706|6703.2|6708.9|6706.1|6706|6703.2|70
1626793670000|2021-07-20 15:07:50|6706.5|6703.7|6700.5|6697.7|6706.5|6703.7|6700|6697.2|345
1626793680000|2021-07-20 15:08:00|6701|6698.2|6700.5|6697.7|6701|6698.2|6698|6695.2|227
1626793690000|2021-07-20 15:08:10|6700|6697.2|6702|6699.2|6702|6699.2|6700|6697.2|49
1626793700000|2021-07-20 15:08:20|6703|6700.2|6703|6700.2|6704|6701.2|6703|6700.2|63
1626793710000|2021-07-20 15:08:30|6703.5|6700.7|6704|6701.2|6705|6702.2|6702|6699.2|57
1626793720000|2021-07-20 15:08:40|6705|6702.2|6706|6703.2|6706|6703.2|6704|6701.2|56
1626793730000|2021-07-20 15:08:50|6705|6702.2|6706|6703.2|6707|6704.2|6705|6702.2|86
1626793740000|2021-07-20 15:09:00|6707|6704.2|6708|6705.2|6712.5|6709.7|6707|6704.2|187
1626793750000|2021-07-20 15:09:10|6709|6706.2|6708|6705.2|6709|6706.2|6708|6705.2|28
1626793760000|2021-07-20 15:09:20|6709|6706.2|6709|6706.2|6710|6707.2|6707|6704.2|100
1626793770000|2021-07-20 15:09:30|6710|6707.2|6710|6707.2|6711|6708.2|6710|6707.2|54
1626793780000|2021-07-20 15:09:40|6710.9|6708.1|6712|6709.2|6712.9|6710.1|6710.9|6708.1|70
1626793790000|2021-07-20 15:09:50|6711|6708.2|6712|6709.2|6713|6710.2|6710|6707.2|82
1626793800000|2021-07-20 15:10:00|6712.5|6709.7|6712|6709.2|6713.9|6711.1|6711|6708.2|109
1626793810000|2021-07-20 15:10:10|6711.9|6709.1|6708|6705.2|6711.9|6709.1|6708|6705.2|103
1626793820000|2021-07-20 15:10:20|6708.5|6705.7|6709|6706.2|6710|6707.2|6707.9|6705.1|556
1626793830000|2021-07-20 15:10:30|6709.4|6706.6|6709|6706.2|6710|6707.2|6709|6706.2|48
1626793840000|2021-07-20 15:10:40|6709.9|6707.1|6711|6708.2|6712|6709.2|6709.9|6707.1|155
1626793850000|2021-07-20 15:10:50|6710.9|6708.1|6713|6710.2|6715|6712.2|6710|6707.2|214
1626793860000|2021-07-20 15:11:00|6713.9|6711.1|6716|6713.2|6720|6717.2|6713.5|6710.7|544
1626793870000|2021-07-20 15:11:10|6715|6712.2|6710|6707.2|6715|6712.2|6710|6707.2|153
1626793880000|2021-07-20 15:11:20|6709|6706.2|6708|6705.2|6712|6709.2|6707|6704.2|189
1626793890000|2021-07-20 15:11:30|6707|6704.2|6709|6706.2|6710.9|6708.1|6706|6703.2|108
1626793900000|2021-07-20 15:11:40|6708|6705.2|6707|6704.2|6709|6706.2|6706.9|6704.1|40
1626793910000|2021-07-20 15:11:50|6706|6703.2|6707|6704.2|6708|6705.2|6706|6703.2|167
1626793920000|2021-07-20 15:12:00|6706.9|6704.1|6703|6700.2|6707|6704.2|6702|6699.2|450
1626793930000|2021-07-20 15:12:10|6704|6701.2|6704|6701.2|6705|6702.2|6702.5|6699.7|124
1626793940000|2021-07-20 15:12:20|6703|6700.2|6699|6696.2|6704|6701.2|6698|6695.2|286
1626793950000|2021-07-20 15:12:30|6698|6695.2|6699|6696.2|6700|6697.2|6697|6694.2|183
1626793960000|2021-07-20 15:12:40|6698|6695.2|6699|6696.2|6699|6696.2|6697|6694.2|81
1626793970000|2021-07-20 15:12:50|6698|6695.2|6697|6694.2|6699|6696.2|6697|6694.2|109
1626793980000|2021-07-20 15:13:00|6698|6695.2|6700|6697.2|6701|6698.2|6697|6694.2|156
1626793990000|2021-07-20 15:13:10|6700.5|6697.7|6698|6695.2|6701.5|6698.7|6698|6695.2|217
1626794000000|2021-07-20 15:13:20|6698.5|6695.7|6699.5|6696.7|6700|6697.2|6698.5|6695.7|66
1626794010000|2021-07-20 15:13:30|6699|6696.2|6698|6695.2|6699.5|6696.7|6695|6692.2|152
1626794020000|2021-07-20 15:13:40|6698.5|6695.7|6696|6693.2|6699|6696.2|6696|6693.2|100
1626794030000|2021-07-20 15:13:50|6696.5|6693.7|6698|6695.2|6699|6696.2|6696.5|6693.7|51
1626794040000|2021-07-20 15:14:00|6699|6696.2|6699|6696.2|6700|6697.2|6699|6696.2|91
1626794050000|2021-07-20 15:14:10|6699.5|6696.7|6700|6697.2|6702|6699.2|6699|6696.2|95
1626794060000|2021-07-20 15:14:20|6701|6698.2|6700|6697.2|6702|6699.2|6700|6697.2|75
1626794070000|2021-07-20 15:14:30|6701|6698.2|6702|6699.2|6702|6699.2|6701|6698.2|145
1626794080000|2021-07-20 15:14:40|6701|6698.2|6701|6698.2|6701|6698.2|6699|6696.2|79
1626794090000|2021-07-20 15:14:50|6700|6697.2|6701|6698.2|6701|6698.2|6700|6697.2|23
1626794100000|2021-07-20 15:15:00|6700|6697.2|6700|6697.2|6705|6702.2|6699|6696.2|165
1626794110000|2021-07-20 15:15:10|6700.5|6697.7|6701|6698.2|6701|6698.2|6699|6696.2|44
1626794120000|2021-07-20 15:15:20|6700|6697.2|6701|6698.2|6702.5|6699.7|6700|6697.2|47
1626794130000|2021-07-20 15:15:30|6701.5|6698.7|6703|6700.2|6705|6702.2|6701|6698.2|109
1626794140000|2021-07-20 15:15:40|6704|6701.2|6704|6701.2|6705|6702.2|6703|6700.2|40
1626794150000|2021-07-20 15:15:50|6705|6702.2|6702|6699.2|6705|6702.2|6702|6699.2|51
1626794160000|2021-07-20 15:16:00|6703|6700.2|6703|6700.2|6703|6700.2|6697|6694.2|205
1626794170000|2021-07-20 15:16:10|6702|6699.2|6701|6698.2|6704|6701.2|6700|6697.2|83
1626794180000|2021-07-20 15:16:20|6700|6697.2|6700|6697.2|6701|6698.2|6699|6696.2|35
1626794190000|2021-07-20 15:16:30|6700.5|6697.7|6700|6697.2|6702|6699.2|6700|6697.2|42
1626794200000|2021-07-20 15:16:40|6701|6698.2|6704|6701.2|6704|6701.2|6701|6698.2|148
1626794210000|2021-07-20 15:16:50|6703.9|6701.1|6702|6699.2|6703.9|6701.1|6701|6698.2|40
1626794220000|2021-07-20 15:17:00|6702.4|6699.6|6709|6706.2|6710|6707.2|6702.4|6699.6|218
1626794230000|2021-07-20 15:17:10|6709.5|6706.7|6706|6703.2|6709.5|6706.7|6706|6703.2|121
1626794240000|2021-07-20 15:17:20|6705|6702.2|6706.5|6703.7|6707|6704.2|6705|6702.2|82
1626794250000|2021-07-20 15:17:30|6707|6704.2|6705.5|6702.7|6707|6704.2|6705|6702.2|78
1626794260000|2021-07-20 15:17:40|6706|6703.2|6706.5|6703.7|6707|6704.2|6706|6703.2|41
1626794270000|2021-07-20 15:17:50|6706|6703.2|6708|6705.2|6708|6705.2|6706|6703.2|28
1626794280000|2021-07-20 15:18:00|6708.9|6706.1|6710.9|6708.1|6710.9|6708.1|6707|6704.2|349
1626794290000|2021-07-20 15:18:10|6710.4|6707.6|6710.9|6708.1|6711.4|6708.6|6709|6706.2|677
1626794300000|2021-07-20 15:18:20|6710|6707.2|6703.9|6701.1|6711|6708.2|6700|6697.2|440
1626794310000|2021-07-20 15:18:30|6704.9|6702.1|6703|6700.2|6705.9|6703.1|6702.9|6700.1|217
1626794320000|2021-07-20 15:18:40|6703.9|6701.1|6704|6701.2|6704.9|6702.1|6703|6700.2|47
1626794330000|2021-07-20 15:18:50|6703.9|6701.1|6701|6698.2|6703.9|6701.1|6700|6697.2|122
1626794340000|2021-07-20 15:19:00|6701.5|6698.7|6700|6697.2|6702|6699.2|6699.5|6696.7|43
1626794350000|2021-07-20 15:19:10|6699.5|6696.7|6698.9|6696.1|6700|6697.2|6698|6695.2|98
1626794360000|2021-07-20 15:19:20|6698|6695.2|6698|6695.2|6698|6695.2|6697|6694.2|88
1626794370000|2021-07-20 15:19:30|6697|6694.2|6697|6694.2|6697|6694.2|6697|6694.2|26
1626794380000|2021-07-20 15:19:40|6697.5|6694.7|6699|6696.2|6700.9|6698.1|6697.5|6694.7|117
1626794390000|2021-07-20 15:19:50|6698.9|6696.1|6698|6695.2|6699|6696.2|6697.9|6695.1|63
1626794400000|2021-07-20 15:20:00|6697|6694.2|6697|6694.2|6698|6695.2|6697|6694.2|33
1626794410000|2021-07-20 15:20:10|6697.9|6695.1|6698.5|6695.7|6700|6697.2|6697.9|6695.1|106
1626794420000|2021-07-20 15:20:20|6698.9|6696.1|6700.9|6698.1|6701|6698.2|6697.9|6695.1|210
1626794430000|2021-07-20 15:20:30|6701.4|6698.6|6700.9|6698.1|6701.9|6699.1|6699.9|6697.1|73
1626794440000|2021-07-20 15:20:40|6700.4|6697.6|6700.9|6698.1|6700.9|6698.1|6698.9|6696.1|136
1626794450000|2021-07-20 15:20:50|6700|6697.2|6697.4|6694.6|6700|6697.2|6696.9|6694.1|266
1626794460000|2021-07-20 15:21:00|6697|6694.2|6696.9|6694.1|6697.9|6695.1|6696.9|6694.1|96
1626794470000|2021-07-20 15:21:10|6697|6694.2|6692.9|6690.1|6697.9|6695.1|6692.9|6690.1|204
1626794480000|2021-07-20 15:21:20|6693.9|6691.1|6693.9|6691.1|6694.9|6692.1|6692.9|6690.1|91
1626794490000|2021-07-20 15:21:30|6694.9|6692.1|6694.9|6692.1|6695.9|6693.1|6694.9|6692.1|90
1626794500000|2021-07-20 15:21:40|6694|6691.2|6693.9|6691.1|6694.9|6692.1|6693.9|6691.1|50
1626794510000|2021-07-20 15:21:50|6693|6690.2|6686.9|6684.1|6693.9|6691.1|6685|6682.2|607
1626794520000|2021-07-20 15:22:00|6686.5|6683.7|6684.9|6682.1|6686.9|6684.1|6682.9|6680.1|258
1626794530000|2021-07-20 15:22:10|6683.9|6681.1|6686.4|6683.6|6686.9|6684.1|6683.9|6681.1|77
1626794540000|2021-07-20 15:22:20|6686.9|6684.1|6686.9|6684.1|6687.4|6684.6|6685.9|6683.1|50
1626794550000|2021-07-20 15:22:30|6686.4|6683.6|6684.9|6682.1|6686.4|6683.6|6684|6681.2|62
1626794560000|2021-07-20 15:22:40|6685.9|6683.1|6686.9|6684.1|6687|6684.2|6685.9|6683.1|41
1626794570000|2021-07-20 15:22:50|6686|6683.2|6688.4|6685.6|6688.4|6685.6|6685.4|6682.6|69
1626794580000|2021-07-20 15:23:00|6688.9|6686.1|6690.9|6688.1|6690.9|6688.1|6687.9|6685.1|41
1626794590000|2021-07-20 15:23:10|6690|6687.2|6688.9|6686.1|6690.4|6687.6|6688.9|6686.1|64
1626794600000|2021-07-20 15:23:20|6689.4|6686.6|6690.9|6688.1|6690.9|6688.1|6688.9|6686.1|42
1626794610000|2021-07-20 15:23:30|6691.4|6688.6|6688.4|6685.6|6691.9|6689.1|6686.9|6684.1|322
1626794620000|2021-07-20 15:23:40|6688.9|6686.1|6689.4|6686.6|6689.9|6687.1|6687.9|6685.1|58
1626794630000|2021-07-20 15:23:50|6688.9|6686.1|6689.9|6687.1|6689.9|6687.1|6687.9|6685.1|50
1626794640000|2021-07-20 15:24:00|6690|6687.2|6682.9|6680.1|6690|6687.2|6680.1|6677.3|391
1626794650000|2021-07-20 15:24:10|6683.9|6681.1|6684|6681.2|6686.9|6684.1|6682.9|6680.1|162
1626794660000|2021-07-20 15:24:20|6683.9|6681.1|6684.9|6682.1|6684.9|6682.1|6681.9|6679.1|104
1626794670000|2021-07-20 15:24:30|6685|6682.2|6679.9|6677.1|6685.9|6683.1|6677.9|6675.1|217
1626794680000|2021-07-20 15:24:40|6679.4|6676.6|6676.9|6674.1|6679.9|6677.1|6676.9|6674.1|104
1626794690000|2021-07-20 15:24:50|6676.4|6673.6|6676.9|6674.1|6677.9|6675.1|6675.9|6673.1|184
1626794700000|2021-07-20 15:25:00|6675.9|6673.1|6677|6674.2|6677.9|6675.1|6673.9|6671.1|313
1626794710000|2021-07-20 15:25:10|6676.9|6674.1|6678|6675.2|6680.9|6678.1|6676|6673.2|198
1626794720000|2021-07-20 15:25:20|6678.4|6675.6|6674.9|6672.1|6678.4|6675.6|6671.9|6669.1|173
1626794730000|2021-07-20 15:25:30|6675.4|6672.6|6673.9|6671.1|6675.9|6673.1|6672.9|6670.1|120
1626794740000|2021-07-20 15:25:40|6673.4|6670.6|6676.9|6674.1|6677.9|6675.1|6673.4|6670.6|99
1626794750000|2021-07-20 15:25:50|6676.4|6673.6|6676.9|6674.1|6678.9|6676.1|6675.9|6673.1|182
1626794760000|2021-07-20 15:26:00|6677.4|6674.6|6681.9|6679.1|6682.9|6680.1|6677.4|6674.6|95
1626794770000|2021-07-20 15:26:10|6681.4|6678.6|6683.9|6681.1|6684.9|6682.1|6680.9|6678.1|201
1626794780000|2021-07-20 15:26:20|6683|6680.2|6679.9|6677.1|6683|6680.2|6678.9|6676.1|54
1626794790000|2021-07-20 15:26:30|6679|6676.2|6678.9|6676.1|6680.9|6678.1|6678.9|6676.1|95
1626794800000|2021-07-20 15:26:40|6679|6676.2|6675.9|6673.1|6679|6676.2|6675.9|6673.1|73
1626794810000|2021-07-20 15:26:50|6676.9|6674.1|6676.9|6674.1|6677.9|6675.1|6674.9|6672.1|68
1626794820000|2021-07-20 15:27:00|6677.4|6674.6|6674.9|6672.1|6677.9|6675.1|6674.9|6672.1|54
1626794830000|2021-07-20 15:27:10|6674.5|6671.7|6676.9|6674.1|6676.9|6674.1|6673.9|6671.1|43
1626794840000|2021-07-20 15:27:20|6676.4|6673.6|6672.9|6670.1|6678.4|6675.6|6671.9|6669.1|238
1626794850000|2021-07-20 15:27:30|6672.4|6669.6|6671.4|6668.6|6672.4|6669.6|6670|6667.2|66
1626794860000|2021-07-20 15:27:40|6670.9|6668.1|6669.9|6667.1|6671.9|6669.1|6669.9|6667.1|58
1626794870000|2021-07-20 15:27:50|6670.4|6667.6|6672.9|6670.1|6672.9|6670.1|6669.9|6667.1|89
1626794880000|2021-07-20 15:28:00|6672.4|6669.6|6675.9|6673.1|6675.9|6673.1|6672.4|6669.6|89
1626794890000|2021-07-20 15:28:10|6675|6672.2|6675.9|6673.1|6675.9|6673.1|6673.9|6671.1|46
1626794900000|2021-07-20 15:28:20|6676.9|6674.1|6676.9|6674.1|6677.9|6675.1|6674.9|6672.1|76
1626794910000|2021-07-20 15:28:30|6677.9|6675.1|6675.9|6673.1|6677.9|6675.1|6675|6672.2|83
1626794920000|2021-07-20 15:28:40|6676.9|6674.1|6677.9|6675.1|6678|6675.2|6676|6673.2|89
1626794930000|2021-07-20 15:28:50|6677|6674.2|6676.9|6674.1|6677|6674.2|6676|6673.2|69
1626794940000|2021-07-20 15:29:00|6677.9|6675.1|6679.9|6677.1|6679.9|6677.1|6676.9|6674.1|128
1626794950000|2021-07-20 15:29:10|6679.4|6676.6|6683.4|6680.6|6683.9|6681.1|6678.9|6676.1|97
1626794960000|2021-07-20 15:29:20|6682.9|6680.1|6682.9|6680.1|6683.9|6681.1|6680.9|6678.1|70
1626794970000|2021-07-20 15:29:30|6682|6679.2|6682.9|6680.1|6684.9|6682.1|6681.9|6679.1|133
1626794980000|2021-07-20 15:29:40|6683|6680.2|6682.9|6680.1|6683.9|6681.1|6682|6679.2|78
1626794990000|2021-07-20 15:29:50|6682.4|6679.6|6684.9|6682.1|6686.9|6684.1|6681.9|6679.1|169
1626795000000|2021-07-20 15:30:00|6685.9|6683.1|6688.9|6686.1|6688.9|6686.1|6684.9|6682.1|479
1626795010000|2021-07-20 15:30:10|6688.4|6685.6|6684.9|6682.1|6688.9|6686.1|6684.9|6682.1|178
1626795020000|2021-07-20 15:30:20|6685.9|6683.1|6684.9|6682.1|6685.9|6683.1|6682.9|6680.1|183
1626795030000|2021-07-20 15:30:30|6684.4|6681.6|6685.9|6683.1|6686.9|6684.1|6683.9|6681.1|92
1626795040000|2021-07-20 15:30:40|6686.4|6683.6|6687.9|6685.1|6690.9|6688.1|6685.9|6683.1|98
1626795050000|2021-07-20 15:30:50|6686.9|6684.1|6688.9|6686.1|6688.9|6686.1|6686.9|6684.1|39
1626795060000|2021-07-20 15:31:00|6689.9|6687.1|6690.9|6688.1|6691.9|6689.1|6689.9|6687.1|128
1626795070000|2021-07-20 15:31:10|6689.9|6687.1|6686.4|6683.6|6689.9|6687.1|6685.9|6683.1|76
1626795080000|2021-07-20 15:31:20|6686.9|6684.1|6685.9|6683.1|6687.9|6685.1|6685.9|6683.1|46
1626795090000|2021-07-20 15:31:30|6686.9|6684.1|6685.9|6683.1|6686.9|6684.1|6684.9|6682.1|38
1626795100000|2021-07-20 15:31:40|6685.4|6682.6|6685.9|6683.1|6686.9|6684.1|6683.4|6680.6|66
1626795110000|2021-07-20 15:31:50|6685.4|6682.6|6685.9|6683.1|6686.9|6684.1|6684.9|6682.1|30
1626795120000|2021-07-20 15:32:00|6686.9|6684.1|6688.9|6686.1|6690.9|6688.1|6686.9|6684.1|120
1626795130000|2021-07-20 15:32:10|6689.9|6687.1|6689.9|6687.1|6690.9|6688.1|6688.9|6686.1|53
1626795140000|2021-07-20 15:32:20|6690.9|6688.1|6688.9|6686.1|6690.9|6688.1|6688.9|6686.1|43
1626795150000|2021-07-20 15:32:30|6689.4|6686.6|6688.9|6686.1|6690.9|6688.1|6687.9|6685.1|36
1626795160000|2021-07-20 15:32:40|6689.4|6686.6|6688.9|6686.1|6691.9|6689.1|6688.9|6686.1|64
1626795170000|2021-07-20 15:32:50|6687.9|6685.1|6684.9|6682.1|6687.9|6685.1|6684.9|6682.1|377
1626795180000|2021-07-20 15:33:00|6684|6681.2|6686.9|6684.1|6687.9|6685.1|6683.9|6681.1|246
1626795190000|2021-07-20 15:33:10|6687.4|6684.6|6685.9|6683.1|6687.9|6685.1|6685.9|6683.1|26
1626795200000|2021-07-20 15:33:20|6685|6682.2|6684.4|6681.6|6685.9|6683.1|6684|6681.2|65
1626795210000|2021-07-20 15:33:30|6684.9|6682.1|6686.9|6684.1|6686.9|6684.1|6684.9|6682.1|37
1626795220000|2021-07-20 15:33:40|6685.9|6683.1|6688.9|6686.1|6689.9|6687.1|6684.9|6682.1|107
1626795230000|2021-07-20 15:33:50|6689|6686.2|6691.9|6689.1|6691.9|6689.1|6689|6686.2|53
1626795240000|2021-07-20 15:34:00|6690.9|6688.1|6687.9|6685.1|6690.9|6688.1|6687.9|6685.1|92
1626795250000|2021-07-20 15:34:10|6688.9|6686.1|6687.9|6685.1|6689.9|6687.1|6687.9|6685.1|191
1626795260000|2021-07-20 15:34:20|6688.9|6686.1|6691.9|6689.1|6693.9|6691.1|6688.9|6686.1|346
1626795270000|2021-07-20 15:34:30|6692.9|6690.1|6691.9|6689.1|6692.9|6690.1|6691.9|6689.1|71
1626795280000|2021-07-20 15:34:40|6692.9|6690.1|6692.9|6690.1|6692.9|6690.1|6691.9|6689.1|14
1626795290000|2021-07-20 15:34:50|6691.9|6689.1|6690.9|6688.1|6691.9|6689.1|6689.9|6687.1|62
1626795300000|2021-07-20 15:35:00|6690.4|6687.6|6688.9|6686.1|6693.4|6690.6|6688.9|6686.1|154
1626795310000|2021-07-20 15:35:10|6689.9|6687.1|6689.9|6687.1|6690.9|6688.1|6688.9|6686.1|35
1626795320000|2021-07-20 15:35:20|6689|6686.2|6692|6689.2|6692.9|6690.1|6688.9|6686.1|119
1626795330000|2021-07-20 15:35:30|6691.9|6689.1|6690.9|6688.1|6693.9|6691.1|6690.9|6688.1|110
1626795340000|2021-07-20 15:35:40|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6690.9|6688.1|30
1626795350000|2021-07-20 15:35:50|6691.4|6688.6|6689.9|6687.1|6691.9|6689.1|6688.9|6686.1|55
1626795360000|2021-07-20 15:36:00|6689|6686.2|6688.9|6686.1|6690.9|6688.1|6688.9|6686.1|37
1626795370000|2021-07-20 15:36:10|6689|6686.2|6688.9|6686.1|6689.4|6686.6|6686.9|6684.1|239
1626795380000|2021-07-20 15:36:20|6689.9|6687.1|6691.9|6689.1|6692.9|6690.1|6689.9|6687.1|39
1626795390000|2021-07-20 15:36:30|6692.9|6690.1|6690.9|6688.1|6692.9|6690.1|6689.9|6687.1|44
1626795400000|2021-07-20 15:36:40|6690|6687.2|6691.9|6689.1|6691.9|6689.1|6689.9|6687.1|26
1626795410000|2021-07-20 15:36:50|6691.4|6688.6|6688.9|6686.1|6691.4|6688.6|6688.9|6686.1|37
1626795420000|2021-07-20 15:37:00|6689.9|6687.1|6692.9|6690.1|6692.9|6690.1|6689.9|6687.1|95
1626795430000|2021-07-20 15:37:10|6693.9|6691.1|6692.9|6690.1|6694.4|6691.6|6691.9|6689.1|135
1626795440000|2021-07-20 15:37:20|6693.9|6691.1|6693.9|6691.1|6693.9|6691.1|6693.9|6691.1|28
1626795450000|2021-07-20 15:37:30|6693|6690.2|6694.9|6692.1|6695.8|6693|6692.9|6690.1|110
1626795460000|2021-07-20 15:37:40|6695.9|6693.1|6695.9|6693.1|6696.4|6693.6|6694.9|6692.1|45
1626795470000|2021-07-20 15:37:50|6696.4|6693.6|6696.9|6694.1|6697.4|6694.6|6695.9|6693.1|47
1626795480000|2021-07-20 15:38:00|6697.4|6694.6|6697.4|6694.6|6699.9|6697.1|6697|6694.2|109
1626795490000|2021-07-20 15:38:10|6697.9|6695.1|6694.9|6692.1|6697.9|6695.1|6694.9|6692.1|54
1626795500000|2021-07-20 15:38:20|6695.9|6693.1|6693.9|6691.1|6695.9|6693.1|6693.9|6691.1|214
1626795510000|2021-07-20 15:38:30|6694|6691.2|6692.9|6690.1|6695.9|6693.1|6692.9|6690.1|120
1626795520000|2021-07-20 15:38:40|6693.9|6691.1|6692.9|6690.1|6693.9|6691.1|6692.9|6690.1|20
1626795530000|2021-07-20 15:38:50|6693|6690.2|6693.9|6691.1|6693.9|6691.1|6692.9|6690.1|41
1626795540000|2021-07-20 15:39:00|6693.4|6690.6|6694.9|6692.1|6694.9|6692.1|6692.9|6690.1|37
1626795550000|2021-07-20 15:39:10|6693.9|6691.1|6693.9|6691.1|6693.9|6691.1|6693|6690.2|41
1626795560000|2021-07-20 15:39:20|6694|6691.2|6694.9|6692.1|6694.9|6692.1|6693.9|6691.1|77
1626795570000|2021-07-20 15:39:30|6695.9|6693.1|6695.9|6693.1|6695.9|6693.1|6695.4|6692.6|20
1626795580000|2021-07-20 15:39:40|6694.9|6692.1|6695.9|6693.1|6696.9|6694.1|6694.9|6692.1|36
1626795590000|2021-07-20 15:39:50|6695|6692.2|6695.9|6693.1|6695.9|6693.1|6694.9|6692.1|37
1626795600000|2021-07-20 15:40:00|6696.9|6694.1|6700.9|6698.1|6702.9|6700.1|6696.9|6694.1|286
1626795610000|2021-07-20 15:40:10|6701.9|6699.1|6699.9|6697.1|6701.9|6699.1|6699.9|6697.1|99
1626795620000|2021-07-20 15:40:20|6699|6696.2|6697.9|6695.1|6699.9|6697.1|6697.9|6695.1|34
1626795630000|2021-07-20 15:40:30|6698.4|6695.6|6697.9|6695.1|6698.4|6695.6|6697.9|6695.1|40
1626795640000|2021-07-20 15:40:40|6698.4|6695.6|6699.9|6697.1|6699.9|6697.1|6697.9|6695.1|194
1626795650000|2021-07-20 15:40:50|6699.4|6696.6|6699.9|6697.1|6699.9|6697.1|6697.9|6695.1|33
1626795660000|2021-07-20 15:41:00|6699|6696.2|6700.9|6698.1|6701.9|6699.1|6698.9|6696.1|91
1626795670000|2021-07-20 15:41:10|6701.9|6699.1|6701.9|6699.1|6701.9|6699.1|6700.9|6698.1|71
1626795680000|2021-07-20 15:41:20|6701.4|6698.6|6701.9|6699.1|6702.9|6700.1|6700.9|6698.1|231
1626795690000|2021-07-20 15:41:30|6700.9|6698.1|6700.9|6698.1|6700.9|6698.1|6700.9|6698.1|25
1626795700000|2021-07-20 15:41:40|6700|6697.2|6699.9|6697.1|6700.9|6698.1|6699.9|6697.1|85
1626795710000|2021-07-20 15:41:50|6700.9|6698.1|6701.9|6699.1|6702.9|6700.1|6700.4|6697.6|52
1626795720000|2021-07-20 15:42:00|6701|6698.2|6707.8|6705|6707.8|6705|6700.9|6698.1|565
1626795730000|2021-07-20 15:42:10|6706.8|6704|6706.3|6703.5|6707.7|6704.9|6704.8|6702|154
1626795740000|2021-07-20 15:42:20|6705.8|6703|6704.8|6702|6706.8|6704|6703.3|6700.5|115
1626795750000|2021-07-20 15:42:30|6705.2|6702.4|6705.7|6702.9|6705.8|6703|6704.8|6702|82
1626795760000|2021-07-20 15:42:40|6705.8|6703|6705.3|6702.5|6706.3|6703.5|6704.8|6702|48
1626795770000|2021-07-20 15:42:50|6704.8|6702|6704.8|6702|6706.7|6703.9|6704.8|6702|150
1626795780000|2021-07-20 15:43:00|6704.7|6701.9|6702.8|6700|6704.7|6701.9|6702.8|6700|38
1626795790000|2021-07-20 15:43:10|6701.8|6699|6701.8|6699|6701.8|6699|6700.8|6698|72
1626795800000|2021-07-20 15:43:20|6700.8|6698|6699.8|6697|6700.8|6698|6696.8|6694|526
1626795810000|2021-07-20 15:43:30|6700.8|6698|6702.8|6700|6702.8|6700|6699.9|6697.1|143
1626795820000|2021-07-20 15:43:40|6701.8|6699|6701.8|6699|6702.8|6700|6701.8|6699|32
1626795830000|2021-07-20 15:43:50|6702.8|6700|6702.8|6700|6703.8|6701|6702.8|6700|22
1626795840000|2021-07-20 15:44:00|6703.8|6701|6704.8|6702|6705.8|6703|6703.3|6700.5|67
1626795850000|2021-07-20 15:44:10|6705.8|6703|6705.8|6703|6706.3|6703.5|6704.8|6702|22
1626795860000|2021-07-20 15:44:20|6706.8|6704|6705.8|6703|6706.8|6704|6705.3|6702.5|26
1626795870000|2021-07-20 15:44:30|6704.8|6702|6707.8|6705|6707.8|6705|6704.8|6702|51
1626795880000|2021-07-20 15:44:40|6706.8|6704|6706.8|6704|6707.8|6705|6706.8|6704|39
1626795890000|2021-07-20 15:44:50|6707.8|6705|6707.8|6705|6709.8|6707|6707.8|6705|113
1626795900000|2021-07-20 15:45:00|6708.8|6706|6709.8|6707|6709.8|6707|6707.8|6705|80
1626795910000|2021-07-20 15:45:10|6708.8|6706|6709.8|6707|6709.8|6707|6707.8|6705|87
1626795920000|2021-07-20 15:45:20|6707.8|6705|6708.8|6706|6708.8|6706|6707.8|6705|73
1626795930000|2021-07-20 15:45:30|6709.8|6707|6709.8|6707|6709.8|6707|6708.8|6706|35
1626795940000|2021-07-20 15:45:40|6708.8|6706|6708.8|6706|6709.8|6707|6708.8|6706|55
1626795950000|2021-07-20 15:45:50|6707.8|6705|6708.8|6706|6708.8|6706|6707.8|6705|52
1626795960000|2021-07-20 15:46:00|6709.8|6707|6709.8|6707|6709.8|6707|6709.8|6707|28
1626795970000|2021-07-20 15:46:10|6710.8|6708|6710.8|6708|6710.8|6708|6709.8|6707|77
1626795980000|2021-07-20 15:46:20|6709.8|6707|6709.8|6707|6710.8|6708|6709.8|6707|60
1626795990000|2021-07-20 15:46:30|6709.3|6706.5|6707.8|6705|6709.3|6706.5|6707.8|6705|73
1626796000000|2021-07-20 15:46:40|6707.9|6705.1|6708.8|6706|6708.8|6706|6707.8|6705|42
1626796010000|2021-07-20 15:46:50|6708.3|6705.5|6705.8|6703|6708.3|6705.5|6705.8|6703|59
1626796020000|2021-07-20 15:47:00|6702.9|6700.1|6702.4|6699.6|6702.9|6700.1|6700.9|6698.1|311
1626796030000|2021-07-20 15:47:10|6702.9|6700.1|6705.8|6703|6705.9|6703.1|6700.9|6698.1|147
1626796040000|2021-07-20 15:47:20|6705.9|6703.1|6705.4|6702.6|6705.9|6703.1|6704.9|6702.1|14
1626796050000|2021-07-20 15:47:30|6704.9|6702.1|6704.9|6702.1|6704.9|6702.1|6703.9|6701.1|23
1626796060000|2021-07-20 15:47:40|6703.9|6701.1|6704.9|6702.1|6704.9|6702.1|6703.9|6701.1|56
1626796070000|2021-07-20 15:47:50|6705.8|6703|6705.9|6703.1|6705.9|6703.1|6704.9|6702.1|16
1626796080000|2021-07-20 15:48:00|6706.8|6704|6706.9|6704.1|6707.9|6705.1|6706.8|6704|55
1626796090000|2021-07-20 15:48:10|6707.8|6705|6705.9|6703.1|6707.9|6705.1|6705.9|6703.1|24
1626796100000|2021-07-20 15:48:20|6706.8|6704|6706.8|6704|6706.8|6704|6706.8|6704|10
1626796110000|2021-07-20 15:48:30|6706.9|6704.1|6707.9|6705.1|6707.9|6705.1|6706.9|6704.1|22
1626796120000|2021-07-20 15:48:40|6708.8|6706|6707.9|6705.1|6709.8|6707|6707.9|6705.1|55
1626796130000|2021-07-20 15:48:50|6708.8|6706|6707.9|6705.1|6708.8|6706|6707.9|6705.1|53
1626796140000|2021-07-20 15:49:00|6708.8|6706|6707.9|6705.1|6708.9|6706.1|6707.9|6705.1|18
1626796150000|2021-07-20 15:49:10|6708.8|6706|6707.9|6705.1|6708.8|6706|6707.9|6705.1|53
1626796160000|2021-07-20 15:49:20|6706.9|6704.1|6706.9|6704.1|6707.9|6705.1|6705.9|6703.1|210
1626796170000|2021-07-20 15:49:30|6705.9|6703.1|6707.9|6705.1|6708.9|6706.1|6703.9|6701.1|463
1626796180000|2021-07-20 15:49:40|6708.4|6705.6|6707.9|6705.1|6708.9|6706.1|6707.9|6705.1|14
1626796190000|2021-07-20 15:49:50|6707.8|6705|6705.9|6703.1|6707.8|6705|6704.9|6702.1|30
1626796200000|2021-07-20 15:50:00|6704.9|6702.1|6708.9|6706.1|6709.9|6707.1|6704.9|6702.1|190
1626796210000|2021-07-20 15:50:10|6709.8|6707|6710.9|6708.1|6712.9|6710.1|6709.8|6707|145
1626796220000|2021-07-20 15:50:20|6712.8|6710|6711.9|6709.1|6712.9|6710.1|6710.9|6708.1|72
1626796230000|2021-07-20 15:50:30|6711.8|6709|6711.9|6709.1|6711.9|6709.1|6710.9|6708.1|18
1626796240000|2021-07-20 15:50:40|6712.4|6709.6|6711.9|6709.1|6712.9|6710.1|6711.9|6709.1|94
1626796250000|2021-07-20 15:50:50|6712.8|6710|6711.9|6709.1|6713.8|6711|6711.9|6709.1|71
1626796260000|2021-07-20 15:51:00|6711.8|6709|6706.9|6704.1|6711.8|6709|6705.9|6703.1|183
1626796270000|2021-07-20 15:51:10|6705.9|6703.1|6705.9|6703.1|6705.9|6703.1|6704|6701.2|58
1626796280000|2021-07-20 15:51:20|6706.9|6704.1|6706.4|6703.6|6706.9|6704.1|6705.9|6703.1|70
1626796290000|2021-07-20 15:51:30|6705.9|6703.1|6705.9|6703.1|6706.9|6704.1|6705.9|6703.1|38
1626796300000|2021-07-20 15:51:40|6706.9|6704.1|6705.9|6703.1|6706.9|6704.1|6705.9|6703.1|15
1626796310000|2021-07-20 15:51:50|6704.9|6702.1|6704.9|6702.1|6705.9|6703.1|6704.9|6702.1|54
1626796320000|2021-07-20 15:52:00|6704.4|6701.6|6699.9|6697.1|6704.4|6701.6|6699.4|6696.6|213
1626796330000|2021-07-20 15:52:10|6699|6696.2|6700.9|6698.1|6700.9|6698.1|6697.9|6695.1|88
1626796340000|2021-07-20 15:52:20|6701.4|6698.6|6702.9|6700.1|6702.9|6700.1|6700.9|6698.1|67
1626796350000|2021-07-20 15:52:30|6702.4|6699.6|6702.4|6699.6|6702.9|6700.1|6701.9|6699.1|46
1626796360000|2021-07-20 15:52:40|6702.9|6700.1|6700.9|6698.1|6702.9|6700.1|6700.9|6698.1|55
1626796370000|2021-07-20 15:52:50|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|6699.9|6697.1|50
1626796380000|2021-07-20 15:53:00|6700.4|6697.6|6702.9|6700.1|6702.9|6700.1|6699.9|6697.1|65
1626796390000|2021-07-20 15:53:10|6703.4|6700.6|6704.9|6702.1|6704.9|6702.1|6703.4|6700.6|29
1626796400000|2021-07-20 15:53:20|6705.4|6702.6|6704.9|6702.1|6705.9|6703.1|6703.9|6701.1|40
1626796410000|2021-07-20 15:53:30|6705.9|6703.1|6704.9|6702.1|6705.9|6703.1|6704.9|6702.1|33
1626796420000|2021-07-20 15:53:40|6703.9|6701.1|6705.9|6703.1|6705.9|6703.1|6703.9|6701.1|55
1626796430000|2021-07-20 15:53:50|6705.4|6702.6|6704.9|6702.1|6705.9|6703.1|6703.9|6701.1|14
1626796440000|2021-07-20 15:54:00|6705.9|6703.1|6703.9|6701.1|6705.9|6703.1|6702.9|6700.1|54
1626796450000|2021-07-20 15:54:10|6704.4|6701.6|6703.9|6701.1|6704.4|6701.6|6703.9|6701.1|17
1626796460000|2021-07-20 15:54:20|6704.4|6701.6|6704.9|6702.1|6704.9|6702.1|6703.9|6701.1|59
1626796470000|2021-07-20 15:54:30|6705.9|6703.1|6706.9|6704.1|6707.4|6704.6|6704.9|6702.1|96
1626796480000|2021-07-20 15:54:40|6705.9|6703.1|6706.9|6704.1|6706.9|6704.1|6705.9|6703.1|51
1626796490000|2021-07-20 15:54:50|6707.9|6705.1|6705.9|6703.1|6708.9|6706.1|6705.9|6703.1|119
1626796500000|2021-07-20 15:55:00|6706.8|6704|6705.9|6703.1|6706.9|6704.1|6705.9|6703.1|27
1626796510000|2021-07-20 15:55:10|6704.9|6702.1|6705.9|6703.1|6706.9|6704.1|6704.9|6702.1|49
1626796520000|2021-07-20 15:55:20|6706.8|6704|6707.4|6704.6|6707.9|6705.1|6705.9|6703.1|47
1626796530000|2021-07-20 15:55:30|6707.8|6705|6710.9|6708.1|6712.8|6710|6707.8|6705|114
1626796540000|2021-07-20 15:55:40|6711.3|6708.5|6710.9|6708.1|6711.8|6709|6710.8|6708|19
1626796550000|2021-07-20 15:55:50|6711.8|6709|6711.3|6708.5|6711.9|6709.1|6710.9|6708.1|33
1626796560000|2021-07-20 15:56:00|6711.4|6708.6|6713.9|6711.1|6714.8|6712|6710.9|6708.1|117
1626796570000|2021-07-20 15:56:10|6713.8|6711|6711.9|6709.1|6713.9|6711.1|6711.9|6709.1|68
1626796580000|2021-07-20 15:56:20|6711.8|6709|6711.9|6709.1|6711.9|6709.1|6710.9|6708.1|27
1626796590000|2021-07-20 15:56:30|6712.4|6709.6|6711.9|6709.1|6712.8|6710|6711.8|6709|46
1626796600000|2021-07-20 15:56:40|6711.8|6709|6711.4|6708.6|6711.9|6709.1|6710.9|6708.1|28
1626796610000|2021-07-20 15:56:50|6711.8|6709|6710.9|6708.1|6711.8|6709|6709.9|6707.1|25
1626796620000|2021-07-20 15:57:00|6710.8|6708|6711.9|6709.1|6711.9|6709.1|6709.9|6707.1|66
1626796630000|2021-07-20 15:57:10|6711.8|6709|6710.8|6708|6711.8|6709|6710.8|6708|45
1626796640000|2021-07-20 15:57:20|6711.8|6709|6709.8|6707|6711.8|6709|6709.8|6707|244
1626796650000|2021-07-20 15:57:30|6709.3|6706.5|6712.8|6710|6713.8|6711|6708.9|6706.1|633
1626796660000|2021-07-20 15:57:40|6713.3|6710.5|6712.8|6710|6713.8|6711|6712.8|6710|12
1626796670000|2021-07-20 15:57:50|6713.8|6711|6716.9|6714.1|6717.8|6715|6713.8|6711|294
1626796680000|2021-07-20 15:58:00|6717.3|6714.5|6717.8|6715|6717.8|6715|6716.8|6714|104
1626796690000|2021-07-20 15:58:10|6716.8|6714|6716.8|6714|6718.8|6716|6716.8|6714|73
1626796700000|2021-07-20 15:58:20|6717.3|6714.5|6716.8|6714|6717.8|6715|6716.8|6714|34
1626796710000|2021-07-20 15:58:30|6717.8|6715|6715.8|6713|6717.8|6715|6715.8|6713|59
1626796720000|2021-07-20 15:58:40|||||||||67
1626796730000|2021-07-20 15:58:50|6715.9|6713.1|6714.8|6712|6716.8|6714|6714.8|6712|96
1626796740000|2021-07-20 15:59:00|6713.8|6711|6714.8|6712|6715.8|6713|6713.8|6711|528
1626796750000|2021-07-20 15:59:10|6715.8|6713|6714.8|6712|6715.8|6713|6714.8|6712|19
1626796760000|2021-07-20 15:59:20|6716.7|6713.9|6717.8|6715|6717.8|6715|6715.8|6713|94
1626796770000|2021-07-20 15:59:30|6716.8|6714|6716.8|6714|6718.8|6716|6716.8|6714|60
1626796780000|2021-07-20 15:59:40|6715.9|6713.1|6717.8|6715|6718.8|6716|6715.8|6713|295
1626796790000|2021-07-20 15:59:50|6717.3|6714.5|6717.8|6715|6718.8|6716|6716.8|6714|46
1626796800000|2021-07-20 16:00:00|6716.8|6714|6714.8|6712|6718.8|6716|6713.8|6711|332
1626796810000|2021-07-20 16:00:10|6713.8|6711|6714.8|6712|6714.8|6712|6712.8|6710|69
1626796820000|2021-07-20 16:00:20|6713.9|6711.1|6714.8|6712|6716.8|6714|6713.8|6711|73
1626796830000|2021-07-20 16:00:30|6713.9|6711.1|6714.8|6712|6714.8|6712|6713.8|6711|38
1626796840000|2021-07-20 16:00:40|6713.8|6711|6714.8|6712|6714.8|6712|6713.8|6711|56
1626796850000|2021-07-20 16:00:50|6714.3|6711.5|6707.8|6705|6714.8|6712|6707.8|6705|140
1626796860000|2021-07-20 16:01:00|6708.8|6706|6705.8|6703|6708.8|6706|6704.8|6702|111
1626796870000|2021-07-20 16:01:10|6706.8|6704|6707.8|6705|6708.8|6706|6706.8|6704|115
1626796880000|2021-07-20 16:01:20|6707.4|6704.6|6708.8|6706|6708.8|6706|6706.8|6704|62
1626796890000|2021-07-20 16:01:30|6708.3|6705.5|6711.8|6709|6712.8|6710|6708.3|6705.5|687
1626796900000|2021-07-20 16:01:40|6712.8|6710|6712.8|6710|6715.8|6713|6711.8|6709|217
1626796910000|2021-07-20 16:01:50|6713.3|6710.5|6713.8|6711|6713.8|6711|6712.8|6710|127
1626796920000|2021-07-20 16:02:00|6712.8|6710|6713.8|6711|6715.8|6713|6712.8|6710|158
1626796930000|2021-07-20 16:02:10|6712.8|6710|6713.8|6711|6713.8|6711|6712.8|6710|19
1626796940000|2021-07-20 16:02:20|6714.3|6711.5|6714.3|6711.5|6714.8|6712|6713.8|6711|41
1626796950000|2021-07-20 16:02:30|6713.8|6711|6713.8|6711|6714.8|6712|6712.8|6710|30
1626796960000|2021-07-20 16:02:40|6714.8|6712|6716.8|6714|6717.8|6715|6714.8|6712|95
1626796970000|2021-07-20 16:02:50|6715.8|6713|6717.8|6715|6717.8|6715|6715.8|6713|52
1626796980000|2021-07-20 16:03:00|6718.8|6716|6717.8|6715|6718.8|6716|6717.8|6715|50
1626796990000|2021-07-20 16:03:10|6716.8|6714|6714.8|6712|6717.8|6715|6714.8|6712|38
1626797000000|2021-07-20 16:03:20|6715.3|6712.5|6716.8|6714|6716.8|6714|6714.8|6712|242
1626797010000|2021-07-20 16:03:30|6717.7|6714.9|6717.8|6715|6719.7|6716.9|6717.7|6714.9|241
1626797020000|2021-07-20 16:03:40|6718.3|6715.5|6718.8|6716|6718.8|6716|6718.3|6715.5|43
1626797030000|2021-07-20 16:03:50|6717.8|6715|6715.8|6713|6718.8|6716|6714.8|6712|411
1626797040000|2021-07-20 16:04:00|6714.8|6712|6712.3|6709.5|6715.8|6713|6711.8|6709|126
1626797050000|2021-07-20 16:04:10|6712.8|6710|6711.8|6709|6713.8|6711|6710.8|6708|394
1626797060000|2021-07-20 16:04:20|6712.8|6710|6713.8|6711|6713.8|6711|6710.8|6708|121
1626797070000|2021-07-20 16:04:30|6712.9|6710.1|6712.3|6709.5|6713.8|6711|6711.8|6709|62
1626797080000|2021-07-20 16:04:40|6711.8|6709|6705.8|6703|6712.8|6710|6703.8|6701|593
1626797090000|2021-07-20 16:04:50|6706.8|6704|6709.8|6707|6710.3|6707.5|6705.9|6703.1|98
1626797100000|2021-07-20 16:05:00|6708.9|6706.1|6708.8|6706|6709.8|6707|6707.8|6705|78
1626797110000|2021-07-20 16:05:10|6707.8|6705|6706.8|6704|6708.8|6706|6705.8|6703|40
1626797120000|2021-07-20 16:05:20|6706.3|6703.5|6706.8|6704|6706.8|6704|6704.9|6702.1|79
1626797130000|2021-07-20 16:05:30|6705.8|6703|6704.8|6702|6705.8|6703|6704.8|6702|64
1626797140000|2021-07-20 16:05:40|6703.8|6701|6703.8|6701|6704.8|6702|6703.8|6701|72
1626797150000|2021-07-20 16:05:50|6704.8|6702|6705.8|6703|6707.8|6705|6704.8|6702|86
1626797160000|2021-07-20 16:06:00|6706.8|6704|6705.8|6703|6706.8|6704|6704.8|6702|31
1626797170000|2021-07-20 16:06:10|6704.8|6702|6704.8|6702|6704.8|6702|6703.8|6701|71
1626797180000|2021-07-20 16:06:20|6704.3|6701.5|6702.8|6700|6704.8|6702|6702.8|6700|72
1626797190000|2021-07-20 16:06:30|6703.8|6701|6702.8|6700|6703.8|6701|6701.8|6699|82
1626797200000|2021-07-20 16:06:40|6703.8|6701|6703.8|6701|6704.8|6702|6702.9|6700.1|38
1626797210000|2021-07-20 16:06:50|6703.3|6700.5|6702.3|6699.5|6704.8|6702|6701.8|6699|49
1626797220000|2021-07-20 16:07:00|6702.8|6700|6704.8|6702|6705.8|6703|6702.3|6699.5|37
1626797230000|2021-07-20 16:07:10|6704.3|6701.5|6703.8|6701|6704.3|6701.5|6703.8|6701|7
1626797240000|2021-07-20 16:07:20|6704.8|6702|6699.8|6697|6704.8|6702|6699.8|6697|84
1626797250000|2021-07-20 16:07:30|6698.9|6696.1|6699.9|6697.1|6700.8|6698|6698.8|6696|61
1626797260000|2021-07-20 16:07:40|6699.8|6697|6699.8|6697|6699.8|6697|6698.8|6696|51
1626797270000|2021-07-20 16:07:50|6698.9|6696.1|6700.8|6698|6700.8|6698|6698.8|6696|83
1626797280000|2021-07-20 16:08:00|6700.9|6698.1|6701.8|6699|6702.8|6700|6700.9|6698.1|231
1626797290000|2021-07-20 16:08:10|6700.9|6698.1|6701.8|6699|6701.9|6699.1|6700.9|6698.1|23
1626797300000|2021-07-20 16:08:20|6701.9|6699.1|6700.9|6698.1|6703.8|6701|6700.8|6698|294
1626797310000|2021-07-20 16:08:30|6699.9|6697.1|6698.9|6696.1|6700.9|6698.1|6698.9|6696.1|106
1626797320000|2021-07-20 16:08:40|6699.4|6696.6|6698.9|6696.1|6700.9|6698.1|6698.9|6696.1|96
1626797330000|2021-07-20 16:08:50|6697.9|6695.1|6697.9|6695.1|6698.4|6695.6|6697.9|6695.1|53
1626797340000|2021-07-20 16:09:00|6697.4|6694.6|6697.9|6695.1|6698.9|6696.1|6696.9|6694.1|89
1626797350000|2021-07-20 16:09:10|6698.9|6696.1|6697.4|6694.6|6698.9|6696.1|6696.9|6694.1|80
1626797360000|2021-07-20 16:09:20|6696.9|6694.1|6696.9|6694.1|6696.9|6694.1|6694.9|6692.1|79
1626797370000|2021-07-20 16:09:30|6697.9|6695.1|6699.4|6696.6|6699.9|6697.1|6697.9|6695.1|68
1626797380000|2021-07-20 16:09:40|6699.9|6697.1|6698.9|6696.1|6699.9|6697.1|6698.9|6696.1|21
1626797390000|2021-07-20 16:09:50|6698.4|6695.6|6698.4|6695.6|6698.9|6696.1|6697.9|6695.1|74
1626797400000|2021-07-20 16:10:00|6698.9|6696.1|6697.9|6695.1|6699.9|6697.1|6696.9|6694.1|139
1626797410000|2021-07-20 16:10:10|6696.9|6694.1|6694.9|6692.1|6697.9|6695.1|6693.9|6691.1|113
1626797420000|2021-07-20 16:10:20|6694.4|6691.6|6693.9|6691.1|6694.9|6692.1|6692.9|6690.1|93
1626797430000|2021-07-20 16:10:30|6694.9|6692.1|6694.9|6692.1|6694.9|6692.1|6693.9|6691.1|84
1626797440000|2021-07-20 16:10:40|6693.9|6691.1|6694.9|6692.1|6694.9|6692.1|6693.9|6691.1|13
1626797450000|2021-07-20 16:10:50|6693.9|6691.1|6692.9|6690.1|6693.9|6691.1|6692.9|6690.1|46
1626797460000|2021-07-20 16:11:00|6693.8|6691|6694.9|6692.1|6694.9|6692.1|6693.8|6691|86
1626797470000|2021-07-20 16:11:10|6695.9|6693.1|6693.9|6691.1|6696.9|6694.1|6693.9|6691.1|59
1626797480000|2021-07-20 16:11:20|6694.8|6692|6695.9|6693.1|6696.9|6694.1|6693.9|6691.1|41
1626797490000|2021-07-20 16:11:30|6696.4|6693.6|6695.9|6693.1|6696.9|6694.1|6695.9|6693.1|17
1626797500000|2021-07-20 16:11:40|6694.9|6692.1|6690.9|6688.1|6694.9|6692.1|6690.9|6688.1|110
1626797510000|2021-07-20 16:11:50|6691.9|6689.1|6690.9|6688.1|6691.9|6689.1|6690.9|6688.1|69
1626797520000|2021-07-20 16:12:00|6691.4|6688.6|6692.9|6690.1|6692.9|6690.1|6691.4|6688.6|47
1626797530000|2021-07-20 16:12:10|6693.9|6691.1|6691.9|6689.1|6693.9|6691.1|6691.9|6689.1|27
1626797540000|2021-07-20 16:12:20|6692.4|6689.6|6692.9|6690.1|6692.9|6690.1|6691.9|6689.1|34
1626797550000|2021-07-20 16:12:30|6691.9|6689.1|6691.4|6688.6|6691.9|6689.1|6690.9|6688.1|35
1626797560000|2021-07-20 16:12:40|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6690.9|6688.1|64
1626797570000|2021-07-20 16:12:50|6692.9|6690.1|6691.9|6689.1|6692.9|6690.1|6691.9|6689.1|29
1626797580000|2021-07-20 16:13:00|||||||||8
1626797590000|2021-07-20 16:13:10|6690.9|6688.1|6691.9|6689.1|6691.9|6689.1|6690.9|6688.1|48
1626797600000|2021-07-20 16:13:20|6690.9|6688.1|6690.9|6688.1|6691.9|6689.1|6690.9|6688.1|94
1626797610000|2021-07-20 16:13:30|6690.4|6687.6|6691.9|6689.1|6691.9|6689.1|6689.9|6687.1|88
1626797620000|2021-07-20 16:13:40|6690.9|6688.1|6691.9|6689.1|6691.9|6689.1|6690.9|6688.1|27
1626797630000|2021-07-20 16:13:50|6690.9|6688.1|6688.9|6686.1|6690.9|6688.1|6687.9|6685.1|97
1626797640000|2021-07-20 16:14:00|6689.8|6687|6688.9|6686.1|6689.9|6687.1|6688.9|6686.1|30
1626797650000|2021-07-20 16:14:10|6689.4|6686.6|6688.9|6686.1|6689.9|6687.1|6688.9|6686.1|22
1626797660000|2021-07-20 16:14:20|6688.4|6685.6|6685.9|6683.1|6688.4|6685.6|6685.9|6683.1|338
1626797670000|2021-07-20 16:14:30|6684.9|6682.1|6687.9|6685.1|6687.9|6685.1|6684.9|6682.1|115
1626797680000|2021-07-20 16:14:40|6688.4|6685.6|6688.9|6686.1|6688.9|6686.1|6687.9|6685.1|37
1626797690000|2021-07-20 16:14:50|6687.9|6685.1|6690.9|6688.1|6690.9|6688.1|6687.9|6685.1|45
1626797700000|2021-07-20 16:15:00|6689.9|6687.1|6690.9|6688.1|6691.9|6689.1|6688.9|6686.1|81
1626797710000|2021-07-20 16:15:10|6691.4|6688.6|6686.9|6684.1|6691.4|6688.6|6686.9|6684.1|75
1626797720000|2021-07-20 16:15:20|6687.8|6685|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|28
1626797730000|2021-07-20 16:15:30|6686.9|6684.1|6687.4|6684.6|6687.9|6685.1|6686.9|6684.1|116
1626797740000|2021-07-20 16:15:40|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|19
1626797750000|2021-07-20 16:15:50|6688.9|6686.1|6686.9|6684.1|6688.9|6686.1|6686.9|6684.1|58
1626797760000|2021-07-20 16:16:00|6687.8|6685|6687.9|6685.1|6687.9|6685.1|6687.8|6685|45
1626797770000|2021-07-20 16:16:10|6686.9|6684.1|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|19
1626797780000|2021-07-20 16:16:20|6688.8|6686|6688.9|6686.1|6688.9|6686.1|6688.8|6686|12
1626797790000|2021-07-20 16:16:30|6689.9|6687.1|6689.9|6687.1|6690.9|6688.1|6689.9|6687.1|68
1626797800000|2021-07-20 16:16:40|6689.4|6686.6|6689.9|6687.1|6689.9|6687.1|6688.9|6686.1|17
1626797810000|2021-07-20 16:16:50|6688.9|6686.1|6687.9|6685.1|6688.9|6686.1|6687.9|6685.1|29
1626797820000|2021-07-20 16:17:00|6688.4|6685.6|6688.9|6686.1|6688.9|6686.1|6688.4|6685.6|20
1626797830000|2021-07-20 16:17:10|6687.9|6685.1|6690.9|6688.1|6690.9|6688.1|6687.9|6685.1|92
1626797840000|2021-07-20 16:17:20|6691.9|6689.1|6689.9|6687.1|6691.9|6689.1|6689.9|6687.1|54
1626797850000|2021-07-20 16:17:30|6690.4|6687.6|6688.9|6686.1|6690.9|6688.1|6688.9|6686.1|14
1626797860000|2021-07-20 16:17:40|6689.4|6686.6|6689.9|6687.1|6689.9|6687.1|6689.4|6686.6|18
1626797870000|2021-07-20 16:17:50|||||||||3
1626797880000|2021-07-20 16:18:00|6688.9|6686.1|6686.9|6684.1|6688.9|6686.1|6686.9|6684.1|96
1626797890000|2021-07-20 16:18:10|6685.9|6683.1|6683.9|6681.1|6685.9|6683.1|6681.9|6679.1|187
1626797900000|2021-07-20 16:18:20|6684.4|6681.6|6685.4|6682.6|6685.9|6683.1|6683.9|6681.1|42
1626797910000|2021-07-20 16:18:30|6684.9|6682.1|6685.9|6683.1|6685.9|6683.1|6684.9|6682.1|25
1626797920000|2021-07-20 16:18:40|6684.9|6682.1|6685.9|6683.1|6685.9|6683.1|6684.9|6682.1|28
1626797930000|2021-07-20 16:18:50|6686.4|6683.6|6684.9|6682.1|6686.9|6684.1|6684.9|6682.1|60
1626797940000|2021-07-20 16:19:00|6683.9|6681.1|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|67
1626797950000|2021-07-20 16:19:10|6683.9|6681.1|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|15
1626797960000|2021-07-20 16:19:20|6683.9|6681.1|6684.9|6682.1|6685.4|6682.6|6683.9|6681.1|16
1626797970000|2021-07-20 16:19:30|6683.9|6681.1|6683.9|6681.1|6684.9|6682.1|6683.9|6681.1|20
1626797980000|2021-07-20 16:19:40|6684.4|6681.6|6684.9|6682.1|6685.9|6683.1|6684.4|6681.6|62
1626797990000|2021-07-20 16:19:50|6684.8|6682|6684.9|6682.1|6684.9|6682.1|6684.8|6682|7
1626798000000|2021-07-20 16:20:00|6685.8|6683|6681.8|6679|6686.8|6684|6680.9|6678.1|128
1626798010000|2021-07-20 16:20:10|6681.9|6679.1|6674.9|6672.1|6683.8|6681|6672.8|6670|316
1626798020000|2021-07-20 16:20:20|6675.8|6673|6676.8|6674|6676.9|6674.1|6674.9|6672.1|99
1626798030000|2021-07-20 16:20:30|6675.9|6673.1|6677.9|6675.1|6677.9|6675.1|6675.9|6673.1|62
1626798040000|2021-07-20 16:20:40|6677.8|6675|6676.9|6674.1|6677.8|6675|6675.9|6673.1|65
1626798050000|2021-07-20 16:20:50|6677.8|6675|6679.9|6677.1|6680.9|6678.1|6677.8|6675|52
1626798060000|2021-07-20 16:21:00|6679.8|6677|6680.9|6678.1|6680.9|6678.1|6678.9|6676.1|40
1626798070000|2021-07-20 16:21:10|6679.9|6677.1|6683.8|6681|6683.9|6681.1|6679.9|6677.1|89
1626798080000|2021-07-20 16:21:20|6683.9|6681.1|6681.8|6679|6683.9|6681.1|6680.9|6678.1|44
1626798090000|2021-07-20 16:21:30|6682.3|6679.5|6681.9|6679.1|6682.9|6680.1|6680.9|6678.1|30
1626798100000|2021-07-20 16:21:40|6681.3|6678.5|6682.9|6680.1|6682.9|6680.1|6680.9|6678.1|29
1626798110000|2021-07-20 16:21:50|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6680.9|6678.1|37
1626798120000|2021-07-20 16:22:00|6680.9|6678.1|6684.8|6682|6684.8|6682|6680.9|6678.1|59
1626798130000|2021-07-20 16:22:10|6683.9|6681.1|6683.9|6681.1|6684.9|6682.1|6681.9|6679.1|77
1626798140000|2021-07-20 16:22:20|6684.8|6682|6683.9|6681.1|6686.8|6684|6683.8|6681|117
1626798150000|2021-07-20 16:22:30|6683.8|6681|6683.9|6681.1|6683.9|6681.1|6683.8|6681|7
1626798160000|2021-07-20 16:22:40|6684.8|6682|6685.9|6683.1|6685.9|6683.1|6683.9|6681.1|181
1626798170000|2021-07-20 16:22:50|6686.8|6684|6686.8|6684|6687.8|6685|6686.8|6684|173
1626798180000|2021-07-20 16:23:00|6685.9|6683.1|6686.8|6684|6687.8|6685|6684.9|6682.1|175
1626798190000|2021-07-20 16:23:10|6687.8|6685|6687.8|6685|6687.8|6685|6686.8|6684|125
1626798200000|2021-07-20 16:23:20|6687.9|6685.1|6687.8|6685|6689.8|6687|6687.8|6685|91
1626798210000|2021-07-20 16:23:30|6687.9|6685.1|6689.9|6687.1|6690.3|6687.5|6687.9|6685.1|116
1626798220000|2021-07-20 16:23:40|6690.8|6688|6689.9|6687.1|6690.8|6688|6689.8|6687|27
1626798230000|2021-07-20 16:23:50|6689.8|6687|6684.9|6682.1|6689.8|6687|6683.9|6681.1|136
1626798240000|2021-07-20 16:24:00|6685.8|6683|6684.9|6682.1|6685.8|6683|6684.9|6682.1|20
1626798250000|2021-07-20 16:24:10|6685.8|6683|6684.8|6682|6685.9|6683.1|6683.9|6681.1|41
1626798260000|2021-07-20 16:24:20|6683.9|6681.1|6685.9|6683.1|6685.9|6683.1|6683.9|6681.1|29
1626798270000|2021-07-20 16:24:30|6686.8|6684|6685.8|6683|6686.8|6684|6685.8|6683|33
1626798280000|2021-07-20 16:24:40|6685.9|6683.1|6684.9|6682.1|6685.9|6683.1|6684.9|6682.1|18
1626798290000|2021-07-20 16:24:50|6683.9|6681.1|6685.8|6683|6685.9|6683.1|6683.9|6681.1|51
1626798300000|2021-07-20 16:25:00|6684.9|6682.1|6683.9|6681.1|6685.9|6683.1|6683.9|6681.1|39
1626798310000|2021-07-20 16:25:10|6684.8|6682|6684.9|6682.1|6685.4|6682.6|6682.9|6680.1|66
1626798320000|2021-07-20 16:25:20|6685.4|6682.6|6681.9|6679.1|6685.8|6683|6681.9|6679.1|71
1626798330000|2021-07-20 16:25:30|6682.9|6680.1|6683.9|6681.1|6683.9|6681.1|6682.9|6680.1|27
1626798340000|2021-07-20 16:25:40|6684.8|6682|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|71
1626798350000|2021-07-20 16:25:50|6685.8|6683|6684.9|6682.1|6685.9|6683.1|6684.8|6682|91
1626798360000|2021-07-20 16:26:00|6684.8|6682|6684.9|6682.1|6685.9|6683.1|6683.9|6681.1|47
1626798370000|2021-07-20 16:26:10|6684.8|6682|6685.9|6683.1|6685.9|6683.1|6684.8|6682|18
1626798380000|2021-07-20 16:26:20|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|28
1626798390000|2021-07-20 16:26:30|||||||||9
1626798410000|2021-07-20 16:26:50|6683.9|6681.1|6684.9|6682.1|6684.9|6682.1|6683.8|6681|43
1626798420000|2021-07-20 16:27:00|6685.8|6683|6683.9|6681.1|6685.8|6683|6683.9|6681.1|70
1626798430000|2021-07-20 16:27:10|6684.8|6682|6683.9|6681.1|6684.9|6682.1|6683.9|6681.1|31
1626798440000|2021-07-20 16:27:20|6683.8|6681|6683.9|6681.1|6683.9|6681.1|6681.9|6679.1|143
1626798450000|2021-07-20 16:27:30|6683.8|6681|6682.9|6680.1|6683.9|6681.1|6682.9|6680.1|36
1626798460000|2021-07-20 16:27:40|6683.4|6680.6|6680.9|6678.1|6683.4|6680.6|6680.9|6678.1|37
1626798470000|2021-07-20 16:27:50|6681.8|6679|6680.9|6678.1|6681.9|6679.1|6680.9|6678.1|82
1626798480000|2021-07-20 16:28:00|6681.4|6678.6|6676.9|6674.1|6681.9|6679.1|6675.9|6673.1|267
1626798490000|2021-07-20 16:28:10|6677.9|6675.1|6676.9|6674.1|6678|6675.2|6676.9|6674.1|29
1626798500000|2021-07-20 16:28:20|6677|6674.2|6676.9|6674.1|6677.9|6675.1|6676.4|6673.6|41
1626798510000|2021-07-20 16:28:30|6676.4|6673.6|6675.9|6673.1|6676.4|6673.6|6675.9|6673.1|23
1626798520000|2021-07-20 16:28:40|6676.4|6673.6|6675.9|6673.1|6677|6674.2|6674.9|6672.1|97
1626798530000|2021-07-20 16:28:50|6675|6672.2|6674.9|6672.1|6675.9|6673.1|6674.9|6672.1|30
1626798540000|2021-07-20 16:29:00|6675.9|6673.1|6673.9|6671.1|6675.9|6673.1|6673.9|6671.1|91
1626798550000|2021-07-20 16:29:10|6674.9|6672.1|6675.9|6673.1|6675.9|6673.1|6673.9|6671.1|68
1626798560000|2021-07-20 16:29:20|6675.4|6672.6|6675.9|6673.1|6675.9|6673.1|6675.4|6672.6|21
1626798570000|2021-07-20 16:29:30|6675.4|6672.6|6674.9|6672.1|6675.9|6673.1|6674.9|6672.1|18
1626798580000|2021-07-20 16:29:40|6673.9|6671.1|6673.9|6671.1|6674.9|6672.1|6673.9|6671.1|36
1626798590000|2021-07-20 16:29:50|6674.4|6671.6|6671.9|6669.1|6674.9|6672.1|6671.9|6669.1|140
1626798600000|2021-07-20 16:30:00|6672.8|6670|6672.9|6670.1|6673.9|6671.1|6671.9|6669.1|197
1626798610000|2021-07-20 16:30:10|6673.4|6670.6|6672.9|6670.1|6673.9|6671.1|6672.9|6670.1|42
1626798620000|2021-07-20 16:30:20|6671|6668.2|6668.9|6666.1|6671|6668.2|6668.9|6666.1|320
1626798630000|2021-07-20 16:30:30|6669.9|6667.1|6670.9|6668.1|6670.9|6668.1|6669.9|6667.1|45
1626798640000|2021-07-20 16:30:40|6669.9|6667.1|6670.9|6668.1|6670.9|6668.1|6669.9|6667.1|24
1626798650000|2021-07-20 16:30:50|6669.9|6667.1|6669.9|6667.1|6670.9|6668.1|6668.9|6666.1|39
1626798660000|2021-07-20 16:31:00|6670.4|6667.6|6670.9|6668.1|6670.9|6668.1|6669.9|6667.1|12
1626798670000|2021-07-20 16:31:10|6670.4|6667.6|6669.9|6667.1|6670.4|6667.6|6669.9|6667.1|28
1626798680000|2021-07-20 16:31:20|6668.9|6666.1|6670.4|6667.6|6670.9|6668.1|6668.9|6666.1|146
1626798690000|2021-07-20 16:31:30|6670.9|6668.1|6671.9|6669.1|6672.9|6670.1|6670.9|6668.1|94
1626798700000|2021-07-20 16:31:40|6672.9|6670.1|6671.9|6669.1|6674.9|6672.1|6671.9|6669.1|82
1626798710000|2021-07-20 16:31:50|6672.4|6669.6|6671.9|6669.1|6672.9|6670.1|6671.9|6669.1|33
1626798720000|2021-07-20 16:32:00|6670.9|6668.1|6675.9|6673.1|6675.9|6673.1|6670.9|6668.1|262
1626798730000|2021-07-20 16:32:10|6674.9|6672.1|6674.9|6672.1|6674.9|6672.1|6673.9|6671.1|82
1626798740000|2021-07-20 16:32:20|6673.9|6671.1|6674.9|6672.1|6674.9|6672.1|6673.9|6671.1|21
1626798750000|2021-07-20 16:32:30|6675.9|6673.1|6676.9|6674.1|6676.9|6674.1|6675.9|6673.1|55
1626798760000|2021-07-20 16:32:40|6675.9|6673.1|6675.9|6673.1|6675.9|6673.1|6674.9|6672.1|23
1626798770000|2021-07-20 16:32:50|6676.9|6674.1|6677.9|6675.1|6678.8|6676|6676.9|6674.1|101
1626798780000|2021-07-20 16:33:00|6678.4|6675.6|6677.9|6675.1|6678.9|6676.1|6676.9|6674.1|121
1626798790000|2021-07-20 16:33:10|6677.8|6675|6676.9|6674.1|6677.9|6675.1|6676.9|6674.1|22
1626798810000|2021-07-20 16:33:30|6677.4|6674.6|6677.9|6675.1|6678.9|6676.1|6677.4|6674.6|75
1626798820000|2021-07-20 16:33:40|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6677.9|6675.1|17
1626798830000|2021-07-20 16:33:50|6677.9|6675.1|6677.4|6674.6|6677.9|6675.1|6676.9|6674.1|21
1626798840000|2021-07-20 16:34:00|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6676.9|6674.1|18
1626798850000|2021-07-20 16:34:10|6676.9|6674.1|6677.9|6675.1|6678.9|6676.1|6676.9|6674.1|27
1626798860000|2021-07-20 16:34:20|6676.9|6674.1|6676.9|6674.1|6677.9|6675.1|6676.9|6674.1|15
1626798870000|2021-07-20 16:34:30|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|8
1626798880000|2021-07-20 16:34:40|||||||||6
1626798890000|2021-07-20 16:34:50|6677.4|6674.6|6675.9|6673.1|6677.4|6674.6|6675.9|6673.1|35
1626798900000|2021-07-20 16:35:00|6676.9|6674.1|6674.9|6672.1|6676.9|6674.1|6674.9|6672.1|22
1626798910000|2021-07-20 16:35:10|||||||||12
1626798920000|2021-07-20 16:35:20|6675.9|6673.1|6678.9|6676.1|6678.9|6676.1|6675.9|6673.1|68
1626798930000|2021-07-20 16:35:30|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|14
1626798940000|2021-07-20 16:35:40|6678.9|6676.1|6679.9|6677.1|6679.9|6677.1|6678.9|6676.1|16
1626798950000|2021-07-20 16:35:50|6680.9|6678.1|6688.8|6686|6688.9|6686.1|6680.9|6678.1|307
1626798960000|2021-07-20 16:36:00|6688.9|6686.1|6687.9|6685.1|6688.9|6686.1|6686.8|6684|95
1626798970000|2021-07-20 16:36:10|6687.8|6685|6686.8|6684|6687.9|6685.1|6685.9|6683.1|100
1626798980000|2021-07-20 16:36:20|6686.9|6684.1|6686.8|6684|6687.9|6685.1|6685.8|6683|42
1626798990000|2021-07-20 16:36:30|6685.9|6683.1|6686.9|6684.1|6687.8|6685|6685.9|6683.1|42
1626799000000|2021-07-20 16:36:40|6686.8|6684|6685.9|6683.1|6686.8|6684|6685.9|6683.1|26
1626799010000|2021-07-20 16:36:50|6685.8|6683|6686.9|6684.1|6686.9|6684.1|6685.8|6683|14
1626799020000|2021-07-20 16:37:00|6685.9|6683.1|6685.9|6683.1|6686.8|6684|6683.9|6681.1|79
1626799030000|2021-07-20 16:37:10|6686.8|6684|6685.8|6683|6686.8|6684|6685.8|6683|3
1626799040000|2021-07-20 16:37:20|6684.9|6682.1|6685.9|6683.1|6685.9|6683.1|6684.9|6682.1|23
1626799050000|2021-07-20 16:37:30|6685.8|6683|6686.9|6684.1|6686.9|6684.1|6684.9|6682.1|39
1626799060000|2021-07-20 16:37:40|6686.8|6684|6684.9|6682.1|6686.8|6684|6684.8|6682|9
1626799070000|2021-07-20 16:37:50|6683.9|6681.1|6683.9|6681.1|6684.8|6682|6683.9|6681.1|18
1626799080000|2021-07-20 16:38:00|6682.9|6680.1|6683.9|6681.1|6683.9|6681.1|6682.9|6680.1|66
1626799090000|2021-07-20 16:38:10|6684.8|6682|6685.4|6682.6|6685.9|6683.1|6683.9|6681.1|65
1626799100000|2021-07-20 16:38:20|6685.8|6683|6684.9|6682.1|6685.8|6683|6684.9|6682.1|31
1626799110000|2021-07-20 16:38:30|6684.4|6681.6|6682.9|6680.1|6684.4|6681.6|6682.8|6680|28
1626799120000|2021-07-20 16:38:40|6681.9|6679.1|6682.9|6680.1|6683.8|6681|6680.9|6678.1|63
1626799130000|2021-07-20 16:38:50|6683.3|6680.5|6682.9|6680.1|6683.9|6681.1|6682.9|6680.1|33
1626799140000|2021-07-20 16:39:00|6682.8|6680|6685.8|6683|6686.8|6684|6680.9|6678.1|134
1626799150000|2021-07-20 16:39:10|6685.9|6683.1|6686.8|6684|6687.8|6685|6685.9|6683.1|55
1626799160000|2021-07-20 16:39:20|6686.9|6684.1|6687.8|6685|6687.8|6685|6685.9|6683.1|68
1626799170000|2021-07-20 16:39:30|6686.9|6684.1|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|90
1626799180000|2021-07-20 16:39:40|||||||||7
1626799190000|2021-07-20 16:39:50|6688.8|6686|6689.9|6687.1|6690.3|6687.5|6688.8|6686|60
1626799200000|2021-07-20 16:40:00|6689.8|6687|6689.8|6687|6689.8|6687|6687.8|6685|75
1626799210000|2021-07-20 16:40:10|6689.9|6687.1|6691.9|6689.1|6691.9|6689.1|6689.8|6687|52
1626799220000|2021-07-20 16:40:20|6692.8|6690|6692.8|6690|6692.9|6690.1|6690.9|6688.1|145
1626799230000|2021-07-20 16:40:30|6691.8|6689|6691.9|6689.1|6692.8|6690|6690.9|6688.1|131
1626799240000|2021-07-20 16:40:40|6691.8|6689|6691.9|6689.1|6691.9|6689.1|6690.8|6688|16
1626799250000|2021-07-20 16:40:50|6691.8|6689|6689.9|6687.1|6691.8|6689|6689.9|6687.1|32
1626799260000|2021-07-20 16:41:00|6689.8|6687|6688.9|6686.1|6689.8|6687|6687.8|6685|28
1626799270000|2021-07-20 16:41:10|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6688.9|6686.1|38
1626799280000|2021-07-20 16:41:20|||||||||6
1626799290000|2021-07-20 16:41:30|6690.3|6687.5|6689.9|6687.1|6692.8|6690|6689.9|6687.1|157
1626799300000|2021-07-20 16:41:40|6689.8|6687|6687.8|6685|6689.9|6687.1|6687.8|6685|16
1626799310000|2021-07-20 16:41:50|6687.9|6685.1|6687.9|6685.1|6688.9|6686.1|6687.8|6685|14
1626799320000|2021-07-20 16:42:00|6687.8|6685|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|18
1626799330000|2021-07-20 16:42:10|6687.8|6685|6687.8|6685|6687.8|6685|6686.8|6684|43
1626799340000|2021-07-20 16:42:20|6686.8|6684|6686.8|6684|6686.8|6684|6685.8|6683|45
1626799350000|2021-07-20 16:42:30|6687.8|6685|6686.8|6684|6687.8|6685|6686.8|6684|18
1626799360000|2021-07-20 16:42:40|6686.9|6684.1|6688.8|6686|6688.8|6686|6686.9|6684.1|31
1626799370000|2021-07-20 16:42:50|6688.3|6685.5|6687.3|6684.5|6688.3|6685.5|6686.8|6684|11
1626799380000|2021-07-20 16:43:00|6687.8|6685|6686.8|6684|6687.8|6685|6686.8|6684|12
1626799390000|2021-07-20 16:43:10|||||||||12
1626799400000|2021-07-20 16:43:20|6685.8|6683|6686.3|6683.5|6686.8|6684|6685.8|6683|16
1626799410000|2021-07-20 16:43:30|6685.9|6683.1|6685.8|6683|6686.8|6684|6685.8|6683|11
1626799420000|2021-07-20 16:43:40|6686.8|6684|6685.8|6683|6686.8|6684|6685.8|6683|24
1626799430000|2021-07-20 16:43:50|6685.9|6683.1|6682.9|6680.1|6687.8|6685|6682.9|6680.1|338
1626799440000|2021-07-20 16:44:00|6681.9|6679.1|6682.3|6679.5|6682.8|6680|6678.8|6676|129
1626799450000|2021-07-20 16:44:10|6681.8|6679|6681.8|6679|6682.8|6680|6680.8|6678|66
1626799460000|2021-07-20 16:44:20|6681.4|6678.6|6682.8|6680|6682.8|6680|6681.4|6678.6|28
1626799470000|2021-07-20 16:44:30|6682.9|6680.1|6685.8|6683|6685.9|6683.1|6681.8|6679|83
1626799480000|2021-07-20 16:44:40|6684.9|6682.1|6685.8|6683|6686.8|6684|6684.8|6682|43
1626799490000|2021-07-20 16:44:50|6684.9|6682.1|6684.8|6682|6684.9|6682.1|6684.8|6682|14
1626799500000|2021-07-20 16:45:00|6684.3|6681.5|6683.9|6681.1|6684.8|6682|6683.8|6681|62
1626799510000|2021-07-20 16:45:10|6683.8|6681|6684.8|6682|6684.8|6682|6681.9|6679.1|70
1626799520000|2021-07-20 16:45:20|6683.9|6681.1|6684.8|6682|6684.9|6682.1|6682.9|6680.1|49
1626799530000|2021-07-20 16:45:30|6683|6680.2|6684.8|6682|6684.8|6682|6682.8|6680|45
1626799540000|2021-07-20 16:45:40|6684.4|6681.6|6686.4|6683.6|6687.8|6685|6683.9|6681.1|49
1626799550000|2021-07-20 16:45:50|6685.9|6683.1|6685.8|6683|6685.9|6683.1|6684.9|6682.1|14
1626799560000|2021-07-20 16:46:00|6684.9|6682.1|6684.4|6681.6|6685.8|6683|6683.8|6681|36
1626799570000|2021-07-20 16:46:10|6683.9|6681.1|6685.8|6683|6685.8|6683|6683.9|6681.1|61
1626799580000|2021-07-20 16:46:20|6685.4|6682.6|6684.8|6682|6685.4|6682.6|6683.8|6681|14
1626799590000|2021-07-20 16:46:30|6683.9|6681.1|6684.9|6682.1|6685.3|6682.5|6683.9|6681.1|18
1626799600000|2021-07-20 16:46:40|6684.8|6682|6683.8|6681|6684.8|6682|6682.9|6680.1|32
1626799610000|2021-07-20 16:46:50|6682.9|6680.1|6681.8|6679|6682.9|6680.1|6680.8|6678|49
1626799620000|2021-07-20 16:47:00|6680.9|6678.1|6681.8|6679|6681.9|6679.1|6679.9|6677.1|61
1626799630000|2021-07-20 16:47:10|6680.9|6678.1|6683.9|6681.1|6684.9|6682.1|6680.9|6678.1|93
1626799640000|2021-07-20 16:47:20|6683.8|6681|6682.4|6679.6|6683.9|6681.1|6681.9|6679.1|26
1626799650000|2021-07-20 16:47:30|6681.9|6679.1|6681.9|6679.1|6682.8|6680|6681.9|6679.1|23
1626799660000|2021-07-20 16:47:40|6680.9|6678.1|6682.8|6680|6682.8|6680|6680.8|6678|45
1626799670000|2021-07-20 16:47:50|6682.4|6679.6|6682.9|6680.1|6683.8|6681|6682.4|6679.6|46
1626799680000|2021-07-20 16:48:00|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6681.8|6679|4
1626799690000|2021-07-20 16:48:10|6682.8|6680|6684.8|6682|6684.9|6682.1|6682.8|6680|65
1626799700000|2021-07-20 16:48:20|6684.9|6682.1|6684.8|6682|6684.9|6682.1|6683.8|6681|14
1626799710000|2021-07-20 16:48:30|6683.9|6681.1|6684.8|6682|6684.8|6682|6683.9|6681.1|10
1626799720000|2021-07-20 16:48:40|6684.9|6682.1|6686.8|6684|6687.4|6684.6|6684.8|6682|64
1626799730000|2021-07-20 16:48:50|6685.9|6683.1|6684.9|6682.1|6685.9|6683.1|6684.9|6682.1|27
1626799740000|2021-07-20 16:49:00|6685.8|6683|6684.4|6681.6|6686.9|6684.1|6684.4|6681.6|136
1626799750000|2021-07-20 16:49:10|6683.9|6681.1|6684.8|6682|6684.9|6682.1|6683.8|6681|27
1626799760000|2021-07-20 16:49:20|6685.8|6683|6685.8|6683|6686.3|6683.5|6685.8|6683|7
1626799770000|2021-07-20 16:49:30|6685.9|6683.1|6685.8|6683|6686.8|6684|6685.8|6683|17
1626799780000|2021-07-20 16:49:40|6686.3|6683.5|6686.8|6684|6686.8|6684|6686.3|6683.5|8
1626799790000|2021-07-20 16:49:50|6687.8|6685|6688.8|6686|6688.9|6686.1|6687.8|6685|49
1626799800000|2021-07-20 16:50:00|6687.9|6685.1|6688.8|6686|6690.3|6687.5|6686.8|6684|72
1626799810000|2021-07-20 16:50:10|6688.9|6686.1|6689.8|6687|6689.8|6687|6688.8|6686|30
1626799820000|2021-07-20 16:50:20|6688.9|6686.1|6690.8|6688|6690.8|6688|6688.8|6686|42
1626799830000|2021-07-20 16:50:30|6689.8|6687|6688.8|6686|6689.9|6687.1|6688.8|6686|23
1626799840000|2021-07-20 16:50:40|6688.9|6686.1|6688.8|6686|6688.9|6686.1|6687.9|6685.1|63
1626799850000|2021-07-20 16:50:50|6689.3|6686.5|6690.8|6688|6690.8|6688|6689.3|6686.5|305
1626799860000|2021-07-20 16:51:00|6689.8|6687|6688.8|6686|6689.8|6687|6688.8|6686|31
1626799870000|2021-07-20 16:51:10|6689.8|6687|6690.8|6688|6690.8|6688|6689.8|6687|24
1626799890000|2021-07-20 16:51:30|6691.8|6689|6692.8|6690|6692.8|6690|6691.8|6689|188
1626799900000|2021-07-20 16:51:40|6693.8|6691|6696.8|6694|6696.8|6694|6693.8|6691|87
1626799910000|2021-07-20 16:51:50|6696.3|6693.5|6697.8|6695|6697.8|6695|6695.8|6693|61
1626799920000|2021-07-20 16:52:00|||||||||109
1626799930000|2021-07-20 16:52:10|6696.8|6694|6698.8|6696|6698.8|6696|6696.8|6694|54
1626799940000|2021-07-20 16:52:20|6699.3|6696.5|6699.8|6697|6699.8|6697|6698.8|6696|99
1626799950000|2021-07-20 16:52:30|6698.8|6696|6703.8|6701|6703.8|6701|6698.8|6696|209
1626799960000|2021-07-20 16:52:40|6702.8|6700|6702.8|6700|6702.8|6700|6701.8|6699|96
1626799970000|2021-07-20 16:52:50|||||||||15
1626799980000|2021-07-20 16:53:00|6701.8|6699|6701.8|6699|6701.8|6699|6701.8|6699|23
1626799990000|2021-07-20 16:53:10|6700.8|6698|6699.8|6697|6700.8|6698|6699.8|6697|107
1626800000000|2021-07-20 16:53:20|6700.8|6698|6699.8|6697|6700.8|6698|6699.8|6697|15
1626800010000|2021-07-20 16:53:30|6700.7|6697.9|6700.8|6698|6700.8|6698|6699.8|6697|19
1626800020000|2021-07-20 16:53:40|6701.8|6699|6700.8|6698|6701.8|6699|6700.8|6698|54
1626800030000|2021-07-20 16:53:50|6701.8|6699|6701.8|6699|6702.8|6700|6701.3|6698.5|35
1626800040000|2021-07-20 16:54:00|6700.8|6698|6700.8|6698|6700.8|6698|6698.8|6696|123
1626800050000|2021-07-20 16:54:10|6699.8|6697|6700.8|6698|6700.8|6698|6699.8|6697|16
1626800060000|2021-07-20 16:54:20|6699.8|6697|6700.8|6698|6700.8|6698|6699.8|6697|96
1626800070000|2021-07-20 16:54:30|6701.8|6699|6701.8|6699|6701.8|6699|6701.8|6699|50
1626800080000|2021-07-20 16:54:40|6702.3|6699.5|6700.8|6698|6702.3|6699.5|6700.8|6698|28
1626800090000|2021-07-20 16:54:50|6699.8|6697|6699.8|6697|6699.8|6697|6699.8|6697|28
1626800100000|2021-07-20 16:55:00|6700.8|6698|6699.8|6697|6700.8|6698|6699.8|6697|36
1626800110000|2021-07-20 16:55:10|6699.7|6696.9|6698.3|6695.5|6699.8|6697|6697.8|6695|58
1626800120000|2021-07-20 16:55:20|6697.8|6695|6699.3|6696.5|6699.8|6697|6697.7|6694.9|90
1626800130000|2021-07-20 16:55:30|6699.7|6696.9|6698.8|6696|6699.8|6697|6698.8|6696|112
1626800140000|2021-07-20 16:55:40|6699.7|6696.9|6699.8|6697|6699.8|6697|6698.8|6696|45
1626800150000|2021-07-20 16:55:50|6699.7|6696.9|6699.7|6696.9|6699.8|6697|6699.7|6696.9|5
1626800160000|2021-07-20 16:56:00|6699.8|6697|6701.7|6698.9|6701.8|6699|6699.8|6697|26
1626800170000|2021-07-20 16:56:10|6701.3|6698.5|6699.8|6697|6701.3|6698.5|6699.8|6697|48
1626800180000|2021-07-20 16:56:20|6700.7|6697.9|6700.8|6698|6700.8|6698|6699.8|6697|24
1626800190000|2021-07-20 16:56:30|6700.7|6697.9|6699.7|6696.9|6700.7|6697.9|6699.7|6696.9|17
1626800200000|2021-07-20 16:56:40|6699.3|6696.5|6699.8|6697|6699.8|6697|6699.3|6696.5|52
1626800210000|2021-07-20 16:56:50|6699.7|6696.9|6698.7|6695.9|6699.8|6697|6698.7|6695.9|24
1626800220000|2021-07-20 16:57:00|||||||||31
1626800230000|2021-07-20 16:57:10|6698.8|6696|6699.7|6696.9|6699.8|6697|6698.8|6696|52
1626800240000|2021-07-20 16:57:20|6699.8|6697|6700.2|6697.4|6700.7|6697.9|6699.7|6696.9|29
1626800250000|2021-07-20 16:57:30|6700.7|6697.9|6698.8|6696|6700.7|6697.9|6698.7|6695.9|111
1626800260000|2021-07-20 16:57:40|||||||||3
1626800270000|2021-07-20 16:57:50|6697.8|6695|6696.8|6694|6697.8|6695|6696.7|6693.9|42
1626800280000|2021-07-20 16:58:00|6696.7|6693.9|6695.8|6693|6696.7|6693.9|6694.8|6692|98
1626800290000|2021-07-20 16:58:10|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|15
1626800300000|2021-07-20 16:58:20|6696.3|6693.5|6695.7|6692.9|6696.3|6693.5|6694.8|6692|34
1626800310000|2021-07-20 16:58:30|6695.8|6693|6695.8|6693|6695.8|6693|6693.8|6691|170
1626800320000|2021-07-20 16:58:40|6696.7|6693.9|6697.7|6694.9|6697.8|6695|6695.8|6693|49
1626800330000|2021-07-20 16:58:50|6697.8|6695|6697.7|6694.9|6697.8|6695|6696.8|6694|16
1626800340000|2021-07-20 16:59:00|6696.8|6694|6697.8|6695|6697.8|6695|6696.8|6694|21
1626800350000|2021-07-20 16:59:10|6697.7|6694.9|6697.7|6694.9|6697.8|6695|6696.7|6693.9|5
1626800360000|2021-07-20 16:59:20|6697.8|6695|6698.8|6696|6698.8|6696|6697.8|6695|63
1626800370000|2021-07-20 16:59:30|6698.7|6695.9|6698.2|6695.4|6698.7|6695.9|6697.8|6695|26
1626800380000|2021-07-20 16:59:40|6697.8|6695|6698.8|6696|6700.7|6697.9|6697.8|6695|68
1626800390000|2021-07-20 16:59:50|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|6698.7|6695.9|15
1626800400000|2021-07-20 17:00:00|6700.7|6697.9|6699.3|6696.5|6700.7|6697.9|6699.3|6696.5|64
1626800410000|2021-07-20 17:00:10|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|6696.7|6693.9|191
1626800420000|2021-07-20 17:00:20|6699.2|6696.4|6698.7|6695.9|6699.7|6696.9|6698.7|6695.9|27
1626800430000|2021-07-20 17:00:30|6699.2|6696.4|6698.7|6695.9|6699.7|6696.9|6698.7|6695.9|46
1626800440000|2021-07-20 17:00:40|6698.8|6696|6699.7|6696.9|6699.7|6696.9|6698.8|6696|10
1626800450000|2021-07-20 17:00:50|6699.2|6696.4|6699.7|6696.9|6699.7|6696.9|6698.7|6695.9|12
1626800460000|2021-07-20 17:01:00|6699.3|6696.5|6697.8|6695|6699.3|6696.5|6697.7|6694.9|25
1626800470000|2021-07-20 17:01:10|6697.7|6694.9|6698.7|6695.9|6698.7|6695.9|6697.7|6694.9|23
1626800480000|2021-07-20 17:01:20|6697.8|6695|6698.8|6696|6699.7|6696.9|6697.7|6694.9|109
1626800490000|2021-07-20 17:01:30|6699.7|6696.9|6700.7|6697.9|6700.7|6697.9|6699.7|6696.9|59
1626800500000|2021-07-20 17:01:40|6700.8|6698|6700.7|6697.9|6701.7|6698.9|6700.7|6697.9|88
1626800510000|2021-07-20 17:01:50|6699.7|6696.9|6698.8|6696|6699.7|6696.9|6698.7|6695.9|18
1626800520000|2021-07-20 17:02:00|6698.7|6695.9|6698.7|6695.9|6699.7|6696.9|6697.8|6695|46
1626800530000|2021-07-20 17:02:10|6697.8|6695|6697.8|6695|6698.7|6695.9|6697.7|6694.9|90
1626800540000|2021-07-20 17:02:20|6698.7|6695.9|6698.7|6695.9|6698.7|6695.9|6698.7|6695.9|17
1626800550000|2021-07-20 17:02:30|6697.8|6695|6696.8|6694|6697.8|6695|6696.8|6694|26
1626800560000|2021-07-20 17:02:40|6697.7|6694.9|6696.8|6694|6697.7|6694.9|6696.8|6694|29
1626800570000|2021-07-20 17:02:50|6697.2|6694.4|6696.8|6694|6697.8|6695|6696.7|6693.9|20
1626800580000|2021-07-20 17:03:00|6695.8|6693|6696.8|6694|6696.8|6694|6695.7|6692.9|46
1626800590000|2021-07-20 17:03:10|6697.7|6694.9|6698.7|6695.9|6699.7|6696.9|6697.7|6694.9|62
1626800600000|2021-07-20 17:03:20|6699.7|6696.9|6698.7|6695.9|6699.7|6696.9|6698.7|6695.9|69
1626800610000|2021-07-20 17:03:30|6698.8|6696|6698.8|6696|6699.7|6696.9|6698.8|6696|14
1626800620000|2021-07-20 17:03:40|6698.7|6695.9|6698.7|6695.9|6698.7|6695.9|6698.7|6695.9|13
1626800630000|2021-07-20 17:03:50|6699.3|6696.5|6698.2|6695.4|6699.3|6696.5|6697.8|6695|29
1626800640000|2021-07-20 17:04:00|6698.7|6695.9|6698.8|6696|6699.7|6696.9|6698.7|6695.9|19
1626800650000|2021-07-20 17:04:10|6699.2|6696.4|6699.3|6696.5|6699.7|6696.9|6698.8|6696|14
1626800660000|2021-07-20 17:04:20|6698.8|6696|6697.8|6695|6699.7|6696.9|6697.7|6694.9|18
1626800670000|2021-07-20 17:04:30|6697.7|6694.9|6696.7|6693.9|6697.8|6695|6696.7|6693.9|9
1626800680000|2021-07-20 17:04:40|6694.8|6692|6688.3|6685.5|6694.8|6692|6685.9|6683.1|484
1626800690000|2021-07-20 17:04:50|6687.8|6685|6685.8|6683|6688.8|6686|6684.8|6682|167
1626800700000|2021-07-20 17:05:00|6685.3|6682.5|6683.8|6681|6687.8|6685|6683.8|6681|134
1626800710000|2021-07-20 17:05:10|6684.7|6681.9|6690.8|6688|6691.7|6688.9|6684.7|6681.9|104
1626800720000|2021-07-20 17:05:20|6690.7|6687.9|6688.8|6686|6690.7|6687.9|6688.8|6686|48
1626800730000|2021-07-20 17:05:30|6689.7|6686.9|6690.3|6687.5|6690.8|6688|6688.8|6686|42
1626800740000|2021-07-20 17:05:40|6689.8|6687|6687.8|6685|6689.8|6687|6686.8|6684|53
1626800750000|2021-07-20 17:05:50|||||||||11
1626800760000|2021-07-20 17:06:00|6688.8|6686|6680.8|6678|6688.8|6686|6678.8|6676|627
1626800770000|2021-07-20 17:06:10|6681.3|6678.5|6682.8|6680|6683.8|6681|6681.3|6678.5|54
1626800780000|2021-07-20 17:06:20|6683.3|6680.5|6683.8|6681|6683.8|6681|6682.8|6680|72
1626800790000|2021-07-20 17:06:30|6683.3|6680.5|6683.3|6680.5|6683.8|6681|6681.8|6679|76
1626800800000|2021-07-20 17:06:40|6683.8|6681|6684.8|6682|6684.8|6682|6682.8|6680|75
1626800810000|2021-07-20 17:06:50|6685.8|6683|6687.8|6685|6687.8|6685|6685.3|6682.5|35
1626800820000|2021-07-20 17:07:00|6687.3|6684.5|6689.8|6687|6689.8|6687|6686.8|6684|56
1626800830000|2021-07-20 17:07:10|6690.3|6687.5|6692.8|6690|6692.8|6690|6689.8|6687|53
1626800840000|2021-07-20 17:07:20|6693.8|6691|6691.3|6688.5|6693.8|6691|6690.8|6688|55
1626800850000|2021-07-20 17:07:30|6690.8|6688|6691.3|6688.5|6691.8|6689|6690.8|6688|54
1626800860000|2021-07-20 17:07:40|6691.8|6689|6690.8|6688|6691.8|6689|6690.8|6688|45
1626800870000|2021-07-20 17:07:50|6691.3|6688.5|6689.8|6687|6691.8|6689|6688.8|6686|40
1626800880000|2021-07-20 17:08:00|6689.3|6686.5|6688.8|6686|6689.8|6687|6688.8|6686|38
1626800890000|2021-07-20 17:08:10|6689.8|6687|6686.8|6684|6689.8|6687|6686.8|6684|46
1626800900000|2021-07-20 17:08:20|6685.8|6683|6685.8|6683|6685.8|6683|6685.8|6683|59
1626800910000|2021-07-20 17:08:30|6686.3|6683.5|6685.8|6683|6687.8|6685|6685.8|6683|21
1626800920000|2021-07-20 17:08:40|6684.8|6682|6683.8|6681|6685.8|6683|6683.8|6681|24
1626800930000|2021-07-20 17:08:50|6683.3|6680.5|6680.8|6678|6683.8|6681|6680.8|6678|70
1626800940000|2021-07-20 17:09:00|6681.3|6678.5|6680.8|6678|6681.8|6679|6680.8|6678|53
1626800950000|2021-07-20 17:09:10|6680.3|6677.5|6680.8|6678|6680.8|6678|6680.3|6677.5|32
1626800960000|2021-07-20 17:09:20|6681.3|6678.5|6680.8|6678|6681.8|6679|6680.8|6678|24
1626800970000|2021-07-20 17:09:30|6679.9|6677.1|6682.8|6680|6682.8|6680|6679.8|6677|85
1626800980000|2021-07-20 17:09:40|6683.8|6681|6682.8|6680|6683.8|6681|6681.8|6679|39
1626800990000|2021-07-20 17:09:50|6683.8|6681|6680.8|6678|6683.8|6681|6680.8|6678|40
1626801000000|2021-07-20 17:10:00|6679.8|6677|6680.8|6678|6680.8|6678|6679.8|6677|24
1626801010000|2021-07-20 17:10:10|6679.8|6677|6680.8|6678|6681.3|6678.5|6679.8|6677|23
1626801020000|2021-07-20 17:10:20|6681.3|6678.5|6680.8|6678|6681.3|6678.5|6680.8|6678|25
1626801030000|2021-07-20 17:10:30|6681.3|6678.5|6680.8|6678|6681.3|6678.5|6680.8|6678|20
1626801040000|2021-07-20 17:10:40|6681.8|6679|6679.8|6677|6681.8|6679|6678.8|6676|88
1626801050000|2021-07-20 17:10:50|6680.8|6678|6681.8|6679|6681.8|6679|6680.8|6678|16
1626801060000|2021-07-20 17:11:00|6682.8|6680|6687.8|6685|6688.3|6685.5|6681.8|6679|138
1626801070000|2021-07-20 17:11:10|6686.8|6684|6688.8|6686|6688.8|6686|6685.8|6683|77
1626801080000|2021-07-20 17:11:20|6687.8|6685|6687.8|6685|6688.8|6686|6687.8|6685|25
1626801090000|2021-07-20 17:11:30|6686.8|6684|6685.8|6683|6687.8|6685|6684.8|6682|45
1626801100000|2021-07-20 17:11:40|6686.8|6684|6684.8|6682|6686.8|6684|6684.8|6682|137
1626801110000|2021-07-20 17:11:50|6683.8|6681|6683.8|6681|6684.8|6682|6683.8|6681|9
1626801120000|2021-07-20 17:12:00|6682.8|6680|6684.8|6682|6685.8|6683|6682.8|6680|66
1626801130000|2021-07-20 17:12:10|6685.3|6682.5|6685.8|6683|6686.8|6684|6685.3|6682.5|26
1626801140000|2021-07-20 17:12:20|6684.8|6682|6685.8|6683|6685.8|6683|6684.8|6682|5
1626801150000|2021-07-20 17:12:30|6686.8|6684|6686.8|6684|6687.8|6685|6685.8|6683|31
1626801160000|2021-07-20 17:12:40|6687.3|6684.5|6686.8|6684|6687.3|6684.5|6686.8|6684|3
1626801170000|2021-07-20 17:12:50|6687.8|6685|6685.8|6683|6688.8|6686|6685.8|6683|154
1626801180000|2021-07-20 17:13:00|6684.8|6682|6685.8|6683|6686.8|6684|6684.8|6682|19
1626801190000|2021-07-20 17:13:10|6686.3|6683.5|6687.3|6684.5|6687.8|6685|6686.3|6683.5|9
1626801200000|2021-07-20 17:13:20|6687.8|6685|6686.3|6683.5|6687.8|6685|6685.8|6683|44
1626801210000|2021-07-20 17:13:30|6685.8|6683|6685.8|6683|6686.8|6684|6685.8|6683|9
1626801230000|2021-07-20 17:13:50|6684.8|6682|6684.8|6682|6684.8|6682|6683.3|6680.5|71
1626801240000|2021-07-20 17:14:00|6685.8|6683|6684.8|6682|6685.8|6683|6684.8|6682|20
1626801250000|2021-07-20 17:14:10|6685.8|6683|6686.8|6684|6686.8|6684|6685.8|6683|12
1626801260000|2021-07-20 17:14:20|6685.8|6683|6688.8|6686|6688.8|6686|6685.8|6683|44
1626801270000|2021-07-20 17:14:30|6689.8|6687|6688.8|6686|6689.8|6687|6688.8|6686|12
1626801280000|2021-07-20 17:14:40|6689.8|6687|6689.8|6687|6689.8|6687|6689.3|6686.5|37
1626801290000|2021-07-20 17:14:50|6690.8|6688|6692.8|6690|6694.3|6691.5|6690.8|6688|230
1626801300000|2021-07-20 17:15:00|6692.3|6689.5|6692.8|6690|6692.8|6690|6691.8|6689|35
1626801310000|2021-07-20 17:15:10|6693.3|6690.5|6693.8|6691|6693.8|6691|6692.8|6690|47
1626801320000|2021-07-20 17:15:20|6692.8|6690|6693.8|6691|6693.8|6691|6692.8|6690|35
1626801330000|2021-07-20 17:15:30|6693.3|6690.5|6695.3|6692.5|6695.3|6692.5|6693.3|6690.5|23
1626801340000|2021-07-20 17:15:40|6694.8|6692|6693.8|6691|6695.8|6693|6693.7|6690.9|57
1626801350000|2021-07-20 17:15:50|6692.8|6690|6692.8|6690|6693.8|6691|6692.7|6689.9|14
1626801360000|2021-07-20 17:16:00|6691.7|6688.9|6688.8|6686|6691.7|6688.9|6687.8|6685|40
1626801370000|2021-07-20 17:16:10|6689.3|6686.5|6688.8|6686|6689.3|6686.5|6687.7|6684.9|16
1626801380000|2021-07-20 17:16:20|6687.8|6685|6688.8|6686|6688.8|6686|6687.8|6685|61
1626801390000|2021-07-20 17:16:30|||||||||30
1626801400000|2021-07-20 17:16:40|6687.8|6685|6686.8|6684|6687.8|6685|6686.8|6684|29
1626801410000|2021-07-20 17:16:50|6687.3|6684.5|6686.8|6684|6687.8|6685|6685.8|6683|30
1626801420000|2021-07-20 17:17:00|6685.8|6683|6686.8|6684|6687.8|6685|6685.8|6683|37
1626801430000|2021-07-20 17:17:10|6686.7|6683.9|6686.8|6684|6687.8|6685|6685.8|6683|28
1626801440000|2021-07-20 17:17:20|6686.3|6683.5|6686.8|6684|6686.8|6684|6685.8|6683|33
1626801450000|2021-07-20 17:17:30|6687.7|6684.9|6686.8|6684|6687.7|6684.9|6686.3|6683.5|20
1626801460000|2021-07-20 17:17:40|6686.7|6683.9|6686.7|6683.9|6687.2|6684.4|6686.7|6683.9|11
1626801470000|2021-07-20 17:17:50|6686.8|6684|6686.7|6683.9|6687.7|6684.9|6686.7|6683.9|8
1626801480000|2021-07-20 17:18:00|6687.7|6684.9|6686.2|6683.4|6687.7|6684.9|6684.7|6681.9|68
1626801490000|2021-07-20 17:18:10|6685.7|6682.9|6686.7|6683.9|6687.2|6684.4|6685.7|6682.9|67
1626801500000|2021-07-20 17:18:20|6687.2|6684.4|6688.7|6685.9|6688.7|6685.9|6686.7|6683.9|126
1626801510000|2021-07-20 17:18:30|6688.2|6685.4|6687.7|6684.9|6688.7|6685.9|6687.7|6684.9|36
1626801520000|2021-07-20 17:18:40|6687.2|6684.4|6687.7|6684.9|6687.7|6684.9|6685.8|6683|34
1626801530000|2021-07-20 17:18:50|6686.8|6684|6686.7|6683.9|6687.7|6684.9|6686.7|6683.9|9
1626801540000|2021-07-20 17:19:00|6686.2|6683.4|6687.7|6684.9|6687.8|6685|6685.8|6683|47
1626801550000|2021-07-20 17:19:10|||||||||2
1626801560000|2021-07-20 17:19:20|6686.7|6683.9|6688.7|6685.9|6688.7|6685.9|6686.7|6683.9|35
1626801570000|2021-07-20 17:19:30|6689.7|6686.9|6688.7|6685.9|6689.7|6686.9|6686.7|6683.9|48
1626801580000|2021-07-20 17:19:40|6688.8|6686|6688.7|6685.9|6688.8|6686|6688.7|6685.9|20
1626801590000|2021-07-20 17:19:50|6687.8|6685|6688.7|6685.9|6689.7|6686.9|6687.7|6684.9|64
1626801600000|2021-07-20 17:20:00|||||||||38
1626801610000|2021-07-20 17:20:10|6689.7|6686.9|6689.7|6686.9|6690.7|6687.9|6688.7|6685.9|147
1626801620000|2021-07-20 17:20:20|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|107
1626801630000|2021-07-20 17:20:30|6689.2|6686.4|6688.7|6685.9|6689.7|6686.9|6687.8|6685|28
1626801640000|2021-07-20 17:20:40|6689.7|6686.9|6690.7|6687.9|6690.7|6687.9|6689.7|6686.9|22
1626801650000|2021-07-20 17:20:50|6690.2|6687.4|6690.7|6687.9|6690.7|6687.9|6689.7|6686.9|12
1626801660000|2021-07-20 17:21:00|6691.7|6688.9|6689.7|6686.9|6691.8|6689|6689.7|6686.9|52
1626801670000|2021-07-20 17:21:10|6690.7|6687.9|6689.7|6686.9|6690.7|6687.9|6689.7|6686.9|18
1626801680000|2021-07-20 17:21:20|||||||||6
1626801690000|2021-07-20 17:21:30|6688.7|6685.9|6688.7|6685.9|6689.7|6686.9|6687.8|6685|38
1626801700000|2021-07-20 17:21:40|6689.2|6686.4|6688.7|6685.9|6689.7|6686.9|6688.7|6685.9|17
1626801710000|2021-07-20 17:21:50|6687.8|6685|6688.7|6685.9|6689.7|6686.9|6687.8|6685|45
1626801720000|2021-07-20 17:22:00|6688.8|6686|6688.7|6685.9|6689.2|6686.4|6687.8|6685|52
1626801730000|2021-07-20 17:22:10|6687.8|6685|6687.8|6685|6687.8|6685|6687.8|6685|10
1626801740000|2021-07-20 17:22:20|6688.7|6685.9|6688.7|6685.9|6689.7|6686.9|6688.7|6685.9|34
1626801750000|2021-07-20 17:22:30|6689.2|6686.4|6689.7|6686.9|6689.7|6686.9|6688.8|6686|61
1626801760000|2021-07-20 17:22:40|6689.8|6687|6689.7|6686.9|6689.8|6687|6689.7|6686.9|5
1626801770000|2021-07-20 17:22:50|6688.8|6686|6686.8|6684|6688.8|6686|6686.7|6683.9|57
1626801780000|2021-07-20 17:23:00|6687.2|6684.4|6684.7|6681.9|6687.2|6684.4|6684.3|6681.5|42
1626801790000|2021-07-20 17:23:10|6685.7|6682.9|6684.8|6682|6685.8|6683|6684.7|6681.9|33
1626801800000|2021-07-20 17:23:20|6684.7|6681.9|6686.7|6683.9|6686.8|6684|6684.7|6681.9|39
1626801810000|2021-07-20 17:23:30|6684.8|6682|6684.7|6681.9|6684.8|6682|6683.7|6680.9|96
1626801820000|2021-07-20 17:23:40|6684.2|6681.4|6685.7|6682.9|6686.7|6683.9|6683.8|6681|62
1626801830000|2021-07-20 17:23:50|6685.2|6682.4|6684.7|6681.9|6685.2|6682.4|6683.7|6680.9|24
1626801840000|2021-07-20 17:24:00|6683.8|6681|6683.7|6680.9|6683.8|6681|6681.3|6678.5|70
1626801850000|2021-07-20 17:24:10|6683.3|6680.5|6684.7|6681.9|6684.7|6681.9|6682.8|6680|28
1626801860000|2021-07-20 17:24:20|6683.8|6681|6682.7|6679.9|6684.7|6681.9|6681.7|6678.9|26
1626801870000|2021-07-20 17:24:30|6682.2|6679.4|6683.7|6680.9|6683.8|6681|6682.2|6679.4|27
1626801880000|2021-07-20 17:24:40|6682.8|6680|6681.7|6678.9|6683.7|6680.9|6681.7|6678.9|19
1626801890000|2021-07-20 17:24:50|6681.8|6679|6681.7|6678.9|6681.8|6679|6681.7|6678.9|1
1626801900000|2021-07-20 17:25:00|6681.8|6679|6684.7|6681.9|6684.7|6681.9|6681.8|6679|27
1626801910000|2021-07-20 17:25:10|6684.3|6681.5|6681.7|6678.9|6684.3|6681.5|6681.7|6678.9|45
1626801920000|2021-07-20 17:25:20|6681.8|6679|6681.7|6678.9|6682.7|6679.9|6681.7|6678.9|34
1626801930000|2021-07-20 17:25:30|6681.8|6679|6682.7|6679.9|6683.7|6680.9|6681.8|6679|32
1626801940000|2021-07-20 17:25:40|6682.8|6680|6684.7|6681.9|6684.7|6681.9|6682.8|6680|21
1626801950000|2021-07-20 17:25:50|6684.2|6681.4|6683.7|6680.9|6684.2|6681.4|6683.7|6680.9|38
1626801960000|2021-07-20 17:26:00|6683.8|6681|6684.7|6681.9|6684.8|6682|6683.8|6681|14
1626801970000|2021-07-20 17:26:10|6684.8|6682|6686.7|6683.9|6687.7|6684.9|6684.7|6681.9|39
1626801980000|2021-07-20 17:26:20|6686.8|6684|6685.2|6682.4|6686.8|6684|6685.2|6682.4|48
1626801990000|2021-07-20 17:26:30|6685.7|6682.9|6684.7|6681.9|6685.7|6682.9|6684.2|6681.4|21
1626802000000|2021-07-20 17:26:40|6684.2|6681.4|6684.7|6681.9|6684.7|6681.9|6683.8|6681|20
1626802010000|2021-07-20 17:26:50|6685.7|6682.9|6685.8|6683|6685.8|6683|6685.7|6682.9|24
1626802020000|2021-07-20 17:27:00|6685.7|6682.9|6687.2|6684.4|6687.7|6684.9|6685.7|6682.9|70
1626802030000|2021-07-20 17:27:10|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.2|6684.4|13
1626802040000|2021-07-20 17:27:20|6686.8|6684|6685.8|6683|6686.8|6684|6685.8|6683|24
1626802050000|2021-07-20 17:27:30|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|15
1626802060000|2021-07-20 17:27:40|6685.8|6683|6686.7|6683.9|6686.7|6683.9|6685.7|6682.9|55
1626802070000|2021-07-20 17:27:50|6686.8|6684|6688.7|6685.9|6688.7|6685.9|6686.7|6683.9|62
1626802080000|2021-07-20 17:28:00|6688.8|6686|6686.7|6683.9|6688.8|6686|6686.7|6683.9|54
1626802090000|2021-07-20 17:28:10|||||||||8
1626802100000|2021-07-20 17:28:20|6687.2|6684.4|6686.7|6683.9|6687.7|6684.9|6686.7|6683.9|20
1626802110000|2021-07-20 17:28:30|||||||||6
1626802120000|2021-07-20 17:28:40|||||||||9
1626802130000|2021-07-20 17:28:50|||||||||12
1626802140000|2021-07-20 17:29:00|6687.7|6684.9|6685.7|6682.9|6687.7|6684.9|6685.7|6682.9|73
1626802150000|2021-07-20 17:29:10|6684.8|6682|6685.7|6682.9|6686.7|6683.9|6684.8|6682|54
1626802160000|2021-07-20 17:29:20|6686.2|6683.4|6687.7|6684.9|6687.7|6684.9|6686.2|6683.4|37
1626802170000|2021-07-20 17:29:30|||||||||11
1626802180000|2021-07-20 17:29:40|||||||||7
1626802190000|2021-07-20 17:29:50|6686.8|6684|6685.7|6682.9|6686.8|6684|6685.7|6682.9|45
1626802200000|2021-07-20 17:30:00|6684.8|6682|6686.7|6683.9|6686.8|6684|6684.8|6682|63
1626802210000|2021-07-20 17:30:10|6685.7|6682.9|6686.2|6683.4|6686.7|6683.9|6684.7|6681.9|43
1626802220000|2021-07-20 17:30:20|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6685.7|6682.9|14
1626802230000|2021-07-20 17:30:30|6686.8|6684|6687.2|6684.4|6687.7|6684.9|6686.7|6683.9|56
1626802240000|2021-07-20 17:30:40|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|15
1626802250000|2021-07-20 17:30:50|6685.8|6683|6686.7|6683.9|6686.7|6683.9|6685.7|6682.9|33
1626802260000|2021-07-20 17:31:00|6687.2|6684.4|6689.2|6686.4|6690.7|6687.9|6686.7|6683.9|108
1626802270000|2021-07-20 17:31:10|6689.7|6686.9|6687.7|6684.9|6689.7|6686.9|6687.2|6684.4|94
1626802280000|2021-07-20 17:31:20|6686.8|6684|6687.7|6684.9|6688.7|6685.9|6686.7|6683.9|36
1626802290000|2021-07-20 17:31:30|6687.8|6685|6688.7|6685.9|6689.7|6686.9|6687.8|6685|30
1626802300000|2021-07-20 17:31:40|6689.2|6686.4|6689.7|6686.9|6689.7|6686.9|6688.7|6685.9|16
1626802310000|2021-07-20 17:31:50|6690.7|6687.9|6694.7|6691.9|6695.7|6692.9|6689.8|6687|830
1626802320000|2021-07-20 17:32:00|6693.7|6690.9|6695.7|6692.9|6695.7|6692.9|6693.7|6690.9|47
1626802330000|2021-07-20 17:32:10|6697.7|6694.9|6697.7|6694.9|6698.7|6695.9|6696.7|6693.9|215
1626802340000|2021-07-20 17:32:20|6698.8|6696|6699.7|6696.9|6700.6|6697.8|6697.7|6694.9|508
1626802350000|2021-07-20 17:32:30|6698.7|6695.9|6696.7|6693.9|6699.1|6696.3|6696.7|6693.9|266
1626802360000|2021-07-20 17:32:40|6697.6|6694.8|6696.7|6693.9|6697.7|6694.9|6695.7|6692.9|73
1626802370000|2021-07-20 17:32:50|6697.6|6694.8|6697.7|6694.9|6697.7|6694.9|6697.6|6694.8|10
1626802380000|2021-07-20 17:33:00|6697.6|6694.8|6696.7|6693.9|6697.6|6694.8|6696.7|6693.9|36
1626802390000|2021-07-20 17:33:10|6696.6|6693.8|6696.6|6693.8|6696.7|6693.9|6695.7|6692.9|42
1626802400000|2021-07-20 17:33:20|6696.2|6693.4|6695.7|6692.9|6696.2|6693.4|6695.7|6692.9|6
1626802410000|2021-07-20 17:33:30|6695.6|6692.8|6694.7|6691.9|6695.7|6692.9|6693.7|6690.9|45
1626802420000|2021-07-20 17:33:40|6694.6|6691.8|6693.7|6690.9|6694.7|6691.9|6693.7|6690.9|47
1626802430000|2021-07-20 17:33:50|6693.2|6690.4|6691.7|6688.9|6693.2|6690.4|6691.7|6688.9|19
1626802440000|2021-07-20 17:34:00|6692.2|6689.4|6692.7|6689.9|6693.2|6690.4|6691.7|6688.9|49
1626802450000|2021-07-20 17:34:10|6693.2|6690.4|6692.7|6689.9|6693.6|6690.8|6692.6|6689.8|24
1626802460000|2021-07-20 17:34:20|6692.6|6689.8|6692.7|6689.9|6693.1|6690.3|6692.6|6689.8|9
1626802470000|2021-07-20 17:34:30|6693.6|6690.8|6692.7|6689.9|6693.6|6690.8|6691.7|6688.9|19
1626802480000|2021-07-20 17:34:40|6693.6|6690.8|6692.7|6689.9|6693.6|6690.8|6692.7|6689.9|77
1626802490000|2021-07-20 17:34:50|6693.6|6690.8|6695.7|6692.9|6695.7|6692.9|6693.6|6690.8|38
1626802500000|2021-07-20 17:35:00|6694.7|6691.9|6694.7|6691.9|6694.7|6691.9|6693.7|6690.9|36
1626802510000|2021-07-20 17:35:10|6695.2|6692.4|6697.7|6694.9|6697.7|6694.9|6695.2|6692.4|70
1626802520000|2021-07-20 17:35:20|||||||||24
1626802530000|2021-07-20 17:35:30|6698.2|6695.4|6697.7|6694.9|6698.6|6695.8|6697.7|6694.9|132
1626802540000|2021-07-20 17:35:40|6696.7|6693.9|6698.6|6695.8|6698.7|6695.9|6696.7|6693.9|62
1626802550000|2021-07-20 17:35:50|6697.7|6694.9|6696.7|6693.9|6697.7|6694.9|6696.7|6693.9|20
1626802560000|2021-07-20 17:36:00|6695.7|6692.9|6694.2|6691.4|6696.6|6693.8|6693.7|6690.9|134
1626802570000|2021-07-20 17:36:10|6693.7|6690.9|6694.1|6691.3|6694.7|6691.9|6693.7|6690.9|55
1626802580000|2021-07-20 17:36:20|6693.7|6690.9|6694.6|6691.8|6694.6|6691.8|6693.7|6690.9|8
1626802590000|2021-07-20 17:36:30|6694.7|6691.9|6694.7|6691.9|6695.6|6692.8|6694.6|6691.8|61
1626802600000|2021-07-20 17:36:40|6695.6|6692.8|6693.6|6690.8|6695.6|6692.8|6693.6|6690.8|38
1626802610000|2021-07-20 17:36:50|6693.7|6690.9|6694.7|6691.9|6694.7|6691.9|6693.6|6690.8|25
1626802620000|2021-07-20 17:37:00|6694.6|6691.8|6695.7|6692.9|6697.6|6694.8|6694.6|6691.8|239
1626802630000|2021-07-20 17:37:10|6696.6|6693.8|6697.7|6694.9|6697.7|6694.9|6696.6|6693.8|18
1626802640000|2021-07-20 17:37:20|6697.6|6694.8|6697.7|6694.9|6697.7|6694.9|6697.6|6694.8|13
1626802650000|2021-07-20 17:37:30|6697.6|6694.8|6696.7|6693.9|6697.7|6694.9|6696.6|6693.8|20
1626802660000|2021-07-20 17:37:40|6697.1|6694.3|6696.7|6693.9|6697.7|6694.9|6696.6|6693.8|45
1626802670000|2021-07-20 17:37:50|6697.6|6694.8|6695.7|6692.9|6697.7|6694.9|6694.7|6691.9|65
1626802680000|2021-07-20 17:38:00|6696.6|6693.8|6697.7|6694.9|6698.6|6695.8|6695.7|6692.9|301
1626802690000|2021-07-20 17:38:10|6697.6|6694.8|6696.7|6693.9|6697.7|6694.9|6696.7|6693.9|19
1626802700000|2021-07-20 17:38:20|||||||||2
1626802710000|2021-07-20 17:38:30|6697.2|6694.4|6697.6|6694.8|6697.7|6694.9|6697.2|6694.4|8
1626802720000|2021-07-20 17:38:40|6697.7|6694.9|6696.7|6693.9|6697.7|6694.9|6696.6|6693.8|6
1626802730000|2021-07-20 17:38:50|6696.6|6693.8|6696.6|6693.8|6696.7|6693.9|6695.7|6692.9|31
1626802740000|2021-07-20 17:39:00|6696.7|6693.9|6697.7|6694.9|6698.6|6695.8|6696.7|6693.9|44
1626802750000|2021-07-20 17:39:10|6698.6|6695.8|6697.7|6694.9|6698.6|6695.8|6697.6|6694.8|16
1626802760000|2021-07-20 17:39:20|6697.6|6694.8|6697.7|6694.9|6697.7|6694.9|6697.6|6694.8|14
1626802770000|2021-07-20 17:39:30|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.2|6694.4|14
1626802780000|2021-07-20 17:39:40|6696.6|6693.8|6695.7|6692.9|6696.7|6693.9|6695.6|6692.8|100
1626802790000|2021-07-20 17:39:50|6695.6|6692.8|6695.7|6692.9|6695.7|6692.9|6695.6|6692.8|5
1626802800000|2021-07-20 17:40:00|6695.6|6692.8|6695.7|6692.9|6695.7|6692.9|6694.7|6691.9|32
1626802810000|2021-07-20 17:40:10|6695.6|6692.8|6693.7|6690.9|6695.6|6692.8|6693.7|6690.9|67
1626802820000|2021-07-20 17:40:20|6694.6|6691.8|6694.7|6691.9|6694.7|6691.9|6694.6|6691.8|70
1626802830000|2021-07-20 17:40:30|6694.6|6691.8|6694.7|6691.9|6694.7|6691.9|6693.7|6690.9|13
1626802840000|2021-07-20 17:40:40|6694.6|6691.8|6691.7|6688.9|6694.6|6691.8|6691.7|6688.9|32
1626802850000|2021-07-20 17:40:50|6692.6|6689.8|6693.7|6690.9|6693.7|6690.9|6692.6|6689.8|18
1626802860000|2021-07-20 17:41:00|6694.2|6691.4|6695.7|6692.9|6695.7|6692.9|6693.7|6690.9|53
1626802870000|2021-07-20 17:41:10|6695.6|6692.8|6695.7|6692.9|6695.7|6692.9|6695.6|6692.8|15
1626802880000|2021-07-20 17:41:20|6695.6|6692.8|6695.7|6692.9|6695.7|6692.9|6695.6|6692.8|13
1626802890000|2021-07-20 17:41:30|6695.2|6692.4|6694.7|6691.9|6696.7|6693.9|6694.7|6691.9|35
1626802900000|2021-07-20 17:41:40|6693.7|6690.9|6694.7|6691.9|6694.7|6691.9|6693.7|6690.9|63
1626802910000|2021-07-20 17:41:50|6694.6|6691.8|6693.7|6690.9|6694.7|6691.9|6693.7|6690.9|50
1626802920000|2021-07-20 17:42:00|6692.7|6689.9|6694.7|6691.9|6694.7|6691.9|6692.7|6689.9|76
1626802930000|2021-07-20 17:42:10|6693.7|6690.9|6693.7|6690.9|6694.7|6691.9|6693.7|6690.9|9
1626802940000|2021-07-20 17:42:20|6693.6|6690.8|6693.7|6690.9|6694.6|6691.8|6693.6|6690.8|15
1626802950000|2021-07-20 17:42:30|6694.7|6691.9|6694.7|6691.9|6694.7|6691.9|6694.7|6691.9|16
1626802960000|2021-07-20 17:42:40|6695.6|6692.8|6694.7|6691.9|6695.6|6692.8|6694.7|6691.9|21
1626802970000|2021-07-20 17:42:50|6695.6|6692.8|6694.7|6691.9|6695.7|6692.9|6694.7|6691.9|15
1626802980000|2021-07-20 17:43:00|6693.7|6690.9|6691.7|6688.9|6694.2|6691.4|6691.7|6688.9|33
1626802990000|2021-07-20 17:43:10|6692.2|6689.4|6692.7|6689.9|6692.7|6689.9|6691.7|6688.9|18
1626803000000|2021-07-20 17:43:20|6693.1|6690.3|6692.7|6689.9|6693.7|6690.9|6692.7|6689.9|18
1626803010000|2021-07-20 17:43:30|6693.6|6690.8|6694.7|6691.9|6694.7|6691.9|6693.6|6690.8|92
1626803020000|2021-07-20 17:43:40|6694.6|6691.8|6694.2|6691.4|6694.7|6691.9|6693.7|6690.9|25
1626803030000|2021-07-20 17:43:50|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|6693.2|6690.4|16
1626803040000|2021-07-20 17:44:00|||||||||8
1626803050000|2021-07-20 17:44:10|||||||||6
1626803060000|2021-07-20 17:44:20|6692.7|6689.9|6691.7|6688.9|6692.7|6689.9|6690.7|6687.9|35
1626803070000|2021-07-20 17:44:30|6690.7|6687.9|6691.7|6688.9|6691.7|6688.9|6690.7|6687.9|46
1626803080000|2021-07-20 17:44:40|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|8
1626803090000|2021-07-20 17:44:50|6690.6|6687.8|6682.7|6679.9|6690.6|6687.8|6681.7|6678.9|529
1626803100000|2021-07-20 17:45:00|6683.2|6680.4|6689.7|6686.9|6689.7|6686.9|6682.8|6680|436
1626803110000|2021-07-20 17:45:10|6690.7|6687.9|6690.2|6687.4|6691.7|6688.9|6688.7|6685.9|113
1626803120000|2021-07-20 17:45:20|6689.7|6686.9|6689.7|6686.9|6690.7|6687.9|6689.7|6686.9|25
1626803130000|2021-07-20 17:45:30|6688.7|6685.9|6688.7|6685.9|6689.7|6686.9|6688.7|6685.9|8
1626803140000|2021-07-20 17:45:40|6689.7|6686.9|6691.7|6688.9|6691.7|6688.9|6689.7|6686.9|52
1626803150000|2021-07-20 17:45:50|6690.7|6687.9|6691.7|6688.9|6691.7|6688.9|6690.7|6687.9|21
1626803160000|2021-07-20 17:46:00|6690.7|6687.9|6690.7|6687.9|6691.2|6688.4|6690.2|6687.4|6
1626803170000|2021-07-20 17:46:10|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|6690.7|6687.9|36
1626803180000|2021-07-20 17:46:20|||||||||17
1626803190000|2021-07-20 17:46:30|6690.7|6687.9|6692.7|6689.9|6693.2|6690.4|6690.7|6687.9|103
1626803200000|2021-07-20 17:46:40|6693.2|6690.4|6692.7|6689.9|6693.7|6690.9|6692.7|6689.9|16
1626803210000|2021-07-20 17:46:50|6691.7|6688.9|6692.7|6689.9|6692.7|6689.9|6691.7|6688.9|48
1626803220000|2021-07-20 17:47:00|6691.7|6688.9|6692.7|6689.9|6692.7|6689.9|6691.7|6688.9|65
1626803230000|2021-07-20 17:47:10|6692.6|6689.8|6693.7|6690.9|6693.7|6690.9|6691.7|6688.9|35
1626803240000|2021-07-20 17:47:20|||||||||5
1626803250000|2021-07-20 17:47:30|||||||||25
1626803260000|2021-07-20 17:47:40|6694.2|6691.4|6694.7|6691.9|6694.7|6691.9|6694.2|6691.4|34
1626803270000|2021-07-20 17:47:50|6693.7|6690.9|6693.7|6690.9|6694.2|6691.4|6693.7|6690.9|32
1626803280000|2021-07-20 17:48:00|6692.7|6689.9|6692.7|6689.9|6692.7|6689.9|6692.7|6689.9|28
1626803290000|2021-07-20 17:48:10|6693.7|6690.9|6694.7|6691.9|6694.7|6691.9|6693.7|6690.9|46
1626803300000|2021-07-20 17:48:20|6694.2|6691.4|6694.7|6691.9|6694.7|6691.9|6693.7|6690.9|23
1626803310000|2021-07-20 17:48:30|6695.2|6692.4|6695.7|6692.9|6695.7|6692.9|6694.7|6691.9|19
1626803320000|2021-07-20 17:48:40|6697.7|6694.9|6697.7|6694.9|6698.7|6695.9|6696.7|6693.9|180
1626803330000|2021-07-20 17:48:50|6698.7|6695.9|6698.7|6695.9|6698.7|6695.9|6697.7|6694.9|15
1626803340000|2021-07-20 17:49:00|6697.7|6694.9|6697.7|6694.9|6697.7|6694.9|6697.7|6694.9|13
1626803350000|2021-07-20 17:49:10|6696.7|6693.9|6695.7|6692.9|6697.2|6694.4|6695.7|6692.9|31
1626803360000|2021-07-20 17:49:20|6694.7|6691.9|6694.7|6691.9|6695.7|6692.9|6694.7|6691.9|58
1626803370000|2021-07-20 17:49:30|6695.7|6692.9|6694.7|6691.9|6695.7|6692.9|6694.7|6691.9|4
1626803380000|2021-07-20 17:49:40|6695.2|6692.4|6695.7|6692.9|6695.7|6692.9|6694.7|6691.9|22
1626803390000|2021-07-20 17:49:50|6696.6|6693.8|6696.7|6693.9|6697.7|6694.9|6696.6|6693.8|26
1626803400000|2021-07-20 17:50:00|6696.2|6693.4|6698.7|6695.9|6699.7|6696.9|6693.7|6690.9|239
1626803410000|2021-07-20 17:50:10|6697.7|6694.9|6696.7|6693.9|6697.7|6694.9|6696.7|6693.9|47
1626803420000|2021-07-20 17:50:20|6697.2|6694.4|6696.7|6693.9|6697.2|6694.4|6696.2|6693.4|18
1626803430000|2021-07-20 17:50:30|||||||||1
1626803440000|2021-07-20 17:50:40|6695.7|6692.9|6696.7|6693.9|6696.7|6693.9|6695.7|6692.9|18
1626803450000|2021-07-20 17:50:50|6696.2|6693.4|6697.7|6694.9|6697.7|6694.9|6696.2|6693.4|53
1626803460000|2021-07-20 17:51:00|6697.2|6694.4|6696.7|6693.9|6697.7|6694.9|6696.7|6693.9|13
1626803470000|2021-07-20 17:51:10|||||||||20
1626803480000|2021-07-20 17:51:20|6696.6|6693.8|6693.7|6690.9|6696.7|6693.9|6693.7|6690.9|137
1626803490000|2021-07-20 17:51:30|6694.6|6691.8|6695.7|6692.9|6696.6|6693.8|6694.2|6691.4|160
1626803500000|2021-07-20 17:51:40|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|0
1626803510000|2021-07-20 17:51:50|6694.7|6691.9|6695.6|6692.8|6695.7|6692.9|6694.6|6691.8|189
1626803520000|2021-07-20 17:52:00|||||||||11
1626803530000|2021-07-20 17:52:10|6695.7|6692.9|6694.6|6691.8|6696.7|6693.9|6694.6|6691.8|272
1626803540000|2021-07-20 17:52:20|6695.1|6692.3|6697.6|6694.8|6697.6|6694.8|6695.1|6692.3|41
1626803550000|2021-07-20 17:52:30|6697.7|6694.9|6698.1|6695.3|6699.6|6696.8|6697.6|6694.8|67
1626803560000|2021-07-20 17:52:40|6698.2|6695.4|6697.6|6694.8|6698.7|6695.9|6697.6|6694.8|36
1626803570000|2021-07-20 17:52:50|6697.7|6694.9|6699.1|6696.3|6699.1|6696.3|6697.6|6694.8|55
1626803580000|2021-07-20 17:53:00|6698.7|6695.9|6697.1|6694.3|6699.6|6696.8|6696.6|6693.8|152
1626803590000|2021-07-20 17:53:10|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|37
1626803600000|2021-07-20 17:53:20|6697.7|6694.9|6697.6|6694.8|6698.6|6695.8|6696.6|6693.8|61
1626803610000|2021-07-20 17:53:30|6698.1|6695.3|6697.6|6694.8|6698.1|6695.3|6697.6|6694.8|5
1626803620000|2021-07-20 17:53:40|6698.1|6695.3|6698.6|6695.8|6698.6|6695.8|6698.1|6695.3|26
1626803630000|2021-07-20 17:53:50|6698.1|6695.3|6698.1|6695.3|6698.6|6695.8|6698.1|6695.3|8
1626803640000|2021-07-20 17:54:00|6697.6|6694.8|6699.6|6696.8|6699.6|6696.8|6697.6|6694.8|47
1626803650000|2021-07-20 17:54:10|6699.1|6696.3|6698.6|6695.8|6699.1|6696.3|6697.6|6694.8|18
1626803660000|2021-07-20 17:54:20|6698.7|6695.9|6702.6|6699.8|6703.6|6700.8|6698.6|6695.8|287
1626803670000|2021-07-20 17:54:30|6703.1|6700.3|6701.6|6698.8|6703.1|6700.3|6700.6|6697.8|90
1626803680000|2021-07-20 17:54:40|6702.5|6699.7|6702.6|6699.8|6702.6|6699.8|6702.5|6699.7|33
1626803690000|2021-07-20 17:54:50|6703.6|6700.8|6701.6|6698.8|6703.6|6700.8|6701.6|6698.8|76
1626803700000|2021-07-20 17:55:00|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|42
1626803710000|2021-07-20 17:55:10|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|20
1626803720000|2021-07-20 17:55:20|6700.6|6697.8|6702.6|6699.8|6702.6|6699.8|6700.6|6697.8|33
1626803730000|2021-07-20 17:55:30|6703.6|6700.8|6702.6|6699.8|6704.6|6701.8|6702.6|6699.8|162
1626803740000|2021-07-20 17:55:40|6703.5|6700.7|6701.6|6698.8|6703.6|6700.8|6701.6|6698.8|59
1626803750000|2021-07-20 17:55:50|6700.6|6697.8|6699.6|6696.8|6700.6|6697.8|6699.6|6696.8|43
1626803760000|2021-07-20 17:56:00|6700.6|6697.8|6701.6|6698.8|6701.6|6698.8|6700.6|6697.8|47
1626803770000|2021-07-20 17:56:10|6701.5|6698.7|6700.6|6697.8|6701.5|6698.7|6699.6|6696.8|75
1626803780000|2021-07-20 17:56:20|6699.6|6696.8|6700.6|6697.8|6700.6|6697.8|6699.6|6696.8|73
1626803790000|2021-07-20 17:56:30|6701.6|6698.8|6699.6|6696.8|6701.6|6698.8|6697.7|6694.9|648
1626803800000|2021-07-20 17:56:40|6700.1|6697.3|6700.6|6697.8|6700.6|6697.8|6699.6|6696.8|15
1626803810000|2021-07-20 17:56:50|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.1|6698.3|105
1626803820000|2021-07-20 17:57:00|6702.5|6699.7|6702.6|6699.8|6703.6|6700.8|6701.6|6698.8|92
1626803830000|2021-07-20 17:57:10|6703.6|6700.8|6702.6|6699.8|6703.6|6700.8|6701.6|6698.8|185
1626803840000|2021-07-20 17:57:20|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|6701.6|6698.8|17
1626803850000|2021-07-20 17:57:30|6701.1|6698.3|6700.6|6697.8|6701.6|6698.8|6700.6|6697.8|32
1626803860000|2021-07-20 17:57:40|6699.6|6696.8|6698.6|6695.8|6699.6|6696.8|6697.6|6694.8|276
1626803870000|2021-07-20 17:57:50|6697.7|6694.9|6697.6|6694.8|6697.7|6694.9|6697.6|6694.8|37
1626803880000|2021-07-20 17:58:00|6697.7|6694.9|6699.6|6696.8|6699.6|6696.8|6697.7|6694.9|60
1626803890000|2021-07-20 17:58:10|6698.7|6695.9|6700.6|6697.8|6700.6|6697.8|6698.7|6695.9|52
1626803900000|2021-07-20 17:58:20|6700.1|6697.3|6700.6|6697.8|6700.6|6697.8|6700.1|6697.3|6
1626803910000|2021-07-20 17:58:30|||||||||2
1626803920000|2021-07-20 17:58:40|||||||||21
1626803930000|2021-07-20 17:58:50|6701.1|6698.3|6699.6|6696.8|6701.1|6698.3|6699.6|6696.8|32
1626803940000|2021-07-20 17:59:00|6700.1|6697.3|6700.6|6697.8|6700.6|6697.8|6700.1|6697.3|20
1626803950000|2021-07-20 17:59:10|||||||||6
1626803960000|2021-07-20 17:59:20|6699.6|6696.8|6699.6|6696.8|6699.6|6696.8|6698.6|6695.8|75
1626803970000|2021-07-20 17:59:30|6699.1|6696.3|6699.6|6696.8|6699.6|6696.8|6699.1|6696.3|23
1626803980000|2021-07-20 17:59:40|6700.6|6697.8|6699.6|6696.8|6700.6|6697.8|6699.6|6696.8|12
1626803990000|2021-07-20 17:59:50|6698.6|6695.8|6697.6|6694.8|6698.6|6695.8|6696.6|6693.8|73
1626804000000|2021-07-20 18:00:00|6698.6|6695.8|6699.6|6696.8|6700.6|6697.8|6698.6|6695.8|203
1626804010000|2021-07-20 18:00:10|6700.6|6697.8|6702.1|6699.3|6702.6|6699.8|6700.6|6697.8|187
1626804020000|2021-07-20 18:00:20|6702.6|6699.8|6700.6|6697.8|6702.6|6699.8|6700.6|6697.8|77
1626804030000|2021-07-20 18:00:30|6701.1|6698.3|6700.6|6697.8|6701.6|6698.8|6699.7|6696.9|127
1626804040000|2021-07-20 18:00:40|6700.7|6697.9|6700.6|6697.8|6700.7|6697.9|6700.6|6697.8|50
1626804050000|2021-07-20 18:00:50|6700.7|6697.9|6696.2|6693.4|6700.7|6697.9|6694.7|6691.9|695
1626804060000|2021-07-20 18:01:00|6697.6|6694.8|6698.7|6695.9|6698.7|6695.9|6697.6|6694.8|177
1626804070000|2021-07-20 18:01:10|6697.7|6694.9|6698.7|6695.9|6698.7|6695.9|6697.6|6694.8|117
1626804080000|2021-07-20 18:01:20|6699.1|6696.3|6698.7|6695.9|6699.1|6696.3|6698.7|6695.9|9
1626804090000|2021-07-20 18:01:30|6699.7|6696.9|6702.6|6699.8|6703.6|6700.8|6699.7|6696.9|616
1626804100000|2021-07-20 18:01:40|6703.6|6700.8|6704.6|6701.8|6704.6|6701.8|6702.6|6699.8|143
1626804110000|2021-07-20 18:01:50|6705.1|6702.3|6704.6|6701.8|6705.6|6702.8|6703.6|6700.8|396
1626804120000|2021-07-20 18:02:00|6704.1|6701.3|6702.6|6699.8|6704.6|6701.8|6701.6|6698.8|404
1626804130000|2021-07-20 18:02:10|6702.7|6699.9|6701.6|6698.8|6703.6|6700.8|6701.6|6698.8|55
1626804140000|2021-07-20 18:02:20|6702.1|6699.3|6701.6|6698.8|6702.6|6699.8|6701.6|6698.8|43
1626804150000|2021-07-20 18:02:30|6702.6|6699.8|6701.6|6698.8|6702.6|6699.8|6700.7|6697.9|29
1626804160000|2021-07-20 18:02:40|||||||||16
1626804170000|2021-07-20 18:02:50|6701.1|6698.3|6701.6|6698.8|6702.1|6699.3|6701.1|6698.3|33
1626804180000|2021-07-20 18:03:00|6701.7|6698.9|6702.6|6699.8|6702.6|6699.8|6701.6|6698.8|55
1626804190000|2021-07-20 18:03:10|6703.6|6700.8|6702.6|6699.8|6703.6|6700.8|6702.6|6699.8|35
1626804200000|2021-07-20 18:03:20|6702.7|6699.9|6705.6|6702.8|6706.6|6703.8|6702.7|6699.9|160
1626804210000|2021-07-20 18:03:30|6706.6|6703.8|6704.6|6701.8|6706.6|6703.8|6704.6|6701.8|71
1626804220000|2021-07-20 18:03:40|||||||||25
1626804230000|2021-07-20 18:03:50|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|6705.6|6702.8|8
1626804240000|2021-07-20 18:04:00|6704.7|6701.9|6706.6|6703.8|6706.6|6703.8|6704.7|6701.9|80
1626804250000|2021-07-20 18:04:10|6706.7|6703.9|6706.6|6703.8|6707.6|6704.8|6706.6|6703.8|107
1626804260000|2021-07-20 18:04:20|6705.7|6702.9|6704.6|6701.8|6705.7|6702.9|6704.6|6701.8|80
1626804270000|2021-07-20 18:04:30|6705.6|6702.8|6705.6|6702.8|6706.6|6703.8|6705.6|6702.8|36
1626804280000|2021-07-20 18:04:40|6706.6|6703.8|6706.6|6703.8|6707.6|6704.8|6706.6|6703.8|111
1626804290000|2021-07-20 18:04:50|6707.1|6704.3|6706.6|6703.8|6707.6|6704.8|6706.6|6703.8|44
1626804300000|2021-07-20 18:05:00|6706.7|6703.9|6706.6|6703.8|6707.6|6704.8|6706.6|6703.8|92
1626804310000|2021-07-20 18:05:10|6707.6|6704.8|6709.6|6706.8|6709.6|6706.8|6707.6|6704.8|338
1626804320000|2021-07-20 18:05:20|6709.5|6706.7|6710|6707.2|6710.5|6707.7|6709.5|6706.7|63
1626804330000|2021-07-20 18:05:30|6710.1|6707.3|6711.6|6708.8|6712.5|6709.7|6709.5|6706.7|65
1626804340000|2021-07-20 18:05:40|6712.5|6709.7|6711.5|6708.7|6712.5|6709.7|6711.5|6708.7|40
1626804350000|2021-07-20 18:05:50|6712.5|6709.7|6712.6|6709.8|6713.5|6710.7|6711.5|6708.7|112
1626804360000|2021-07-20 18:06:00|6712.5|6709.7|6715.5|6712.7|6715.6|6712.8|6712.5|6709.7|106
1626804370000|2021-07-20 18:06:10|6715.6|6712.8|6716|6713.2|6716.6|6713.8|6715.5|6712.7|160
1626804380000|2021-07-20 18:06:20|6716.5|6713.7|6717.5|6714.7|6717.5|6714.7|6716.5|6713.7|86
1626804390000|2021-07-20 18:06:30|6717.6|6714.8|6717.5|6714.7|6718.5|6715.7|6717.1|6714.3|117
1626804400000|2021-07-20 18:06:40|6716.6|6713.8|6715.6|6712.8|6716.6|6713.8|6715.6|6712.8|31
1626804410000|2021-07-20 18:06:50|6715.5|6712.7|6721.5|6718.7|6721.5|6718.7|6715.5|6712.7|253
1626804420000|2021-07-20 18:07:00|6721|6718.2|6722.5|6719.7|6723.5|6720.7|6719.5|6716.7|334
1626804430000|2021-07-20 18:07:10|6722.6|6719.8|6724.5|6721.7|6724.5|6721.7|6722.5|6719.7|106
1626804440000|2021-07-20 18:07:20|6724|6721.2|6728.5|6725.7|6728.5|6725.7|6723.5|6720.7|850
1626804450000|2021-07-20 18:07:30|6729|6726.2|6730.5|6727.7|6730.5|6727.7|6729|6726.2|246
1626804460000|2021-07-20 18:07:40|6730.6|6727.8|6735.4|6732.6|6735.4|6732.6|6730.6|6727.8|782
1626804470000|2021-07-20 18:07:50|6734.5|6731.7|6735.4|6732.6|6737.4|6734.6|6734.4|6731.6|492
1626804480000|2021-07-20 18:08:00|6734.4|6731.6|6732.9|6730.1|6735.4|6732.6|6732.5|6729.7|324
1626804490000|2021-07-20 18:08:10|6732.5|6729.7|6728.4|6725.6|6733.5|6730.7|6728.4|6725.6|282
1626804500000|2021-07-20 18:08:20|6728.9|6726.1|6733.4|6730.6|6733.4|6730.6|6728.4|6725.6|338
1626804510000|2021-07-20 18:08:30|6732.5|6729.7|6727.5|6724.7|6733.5|6730.7|6727.5|6724.7|417
1626804520000|2021-07-20 18:08:40|6726.5|6723.7|6728.5|6725.7|6728.5|6725.7|6726.5|6723.7|121
1626804530000|2021-07-20 18:08:50|6729.5|6726.7|6733.5|6730.7|6734.4|6731.6|6728.5|6725.7|354
1626804540000|2021-07-20 18:09:00|6733|6730.2|6733.5|6730.7|6736.4|6733.6|6732.5|6729.7|151
1626804550000|2021-07-20 18:09:10|6733.4|6730.6|6734.5|6731.7|6734.5|6731.7|6733.4|6730.6|44
1626804560000|2021-07-20 18:09:20|6734.4|6731.6|6735.4|6732.6|6735.5|6732.7|6734.4|6731.6|40
1626804570000|2021-07-20 18:09:30|6735.5|6732.7|6732.5|6729.7|6735.5|6732.7|6732.5|6729.7|69
1626804580000|2021-07-20 18:09:40|6732|6729.2|6731.5|6728.7|6732.5|6729.7|6731.4|6728.6|72
1626804590000|2021-07-20 18:09:50|6731.4|6728.6|6733.5|6730.7|6733.5|6730.7|6731.4|6728.6|105
1626804600000|2021-07-20 18:10:00|6734.4|6731.6|6738.5|6735.7|6739.4|6736.6|6733.5|6730.7|189
1626804610000|2021-07-20 18:10:10|6738.4|6735.6|6737.4|6734.6|6740.4|6737.6|6736.4|6733.6|318
1626804620000|2021-07-20 18:10:20|6737|6734.2|6735.5|6732.7|6737.5|6734.7|6735.5|6732.7|58
1626804630000|2021-07-20 18:10:30|6736|6733.2|6735.5|6732.7|6736.5|6733.7|6735.4|6732.6|65
1626804640000|2021-07-20 18:10:40|6735.4|6732.6|6734|6731.2|6735.5|6732.7|6733.5|6730.7|109
1626804650000|2021-07-20 18:10:50|6733.5|6730.7|6735.4|6732.6|6735.4|6732.6|6733.5|6730.7|36
1626804660000|2021-07-20 18:11:00|6736.4|6733.6|6736.5|6733.7|6737.4|6734.6|6735.4|6732.6|100
1626804670000|2021-07-20 18:11:10|6736.4|6733.6|6735.4|6732.6|6737.5|6734.7|6735.4|6732.6|70
1626804680000|2021-07-20 18:11:20|6736.4|6733.6|6735.4|6732.6|6736.4|6733.6|6735.4|6732.6|33
1626804690000|2021-07-20 18:11:30|6736.4|6733.6|6733.5|6730.7|6736.4|6733.6|6732.5|6729.7|143
1626804700000|2021-07-20 18:11:40|6734.4|6731.6|6733.5|6730.7|6734.4|6731.6|6732.5|6729.7|436
1626804710000|2021-07-20 18:11:50|6734|6731.2|6735|6732.2|6735.4|6732.6|6733.5|6730.7|132
1626804720000|2021-07-20 18:12:00|6735.4|6732.6|6736.4|6733.6|6737.4|6734.6|6735.4|6732.6|78
1626804730000|2021-07-20 18:12:10|6735.5|6732.7|6735.4|6732.6|6736.4|6733.6|6734.5|6731.7|60
1626804740000|2021-07-20 18:12:20|6734.5|6731.7|6736.4|6733.6|6736.4|6733.6|6734.5|6731.7|74
1626804750000|2021-07-20 18:12:30|6735.5|6732.7|6734.4|6731.6|6735.5|6732.7|6734.4|6731.6|78
1626804760000|2021-07-20 18:12:40|6735.4|6732.6|6734.4|6731.6|6735.4|6732.6|6734.4|6731.6|20
1626804770000|2021-07-20 18:12:50|6734.9|6732.1|6735.4|6732.6|6735.4|6732.6|6734.5|6731.7|51
1626804780000|2021-07-20 18:13:00|6736.4|6733.6|6736.9|6734.1|6737.5|6734.7|6736.4|6733.6|177
1626804790000|2021-07-20 18:13:10|6736.4|6733.6|6738.4|6735.6|6739.4|6736.6|6736.4|6733.6|117
1626804800000|2021-07-20 18:13:20|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|6736.4|6733.6|90
1626804810000|2021-07-20 18:13:30|6737.5|6734.7|6737.4|6734.6|6738.4|6735.6|6737.4|6734.6|68
1626804820000|2021-07-20 18:13:40|6737.5|6734.7|6739.4|6736.6|6739.4|6736.6|6737.4|6734.6|83
1626804830000|2021-07-20 18:13:50|6740.4|6737.6|6743.4|6740.6|6744.4|6741.6|6740.4|6737.6|344
1626804840000|2021-07-20 18:14:00|6742.4|6739.6|6740.4|6737.6|6743.4|6740.6|6737.4|6734.6|355
1626804850000|2021-07-20 18:14:10|6740.9|6738.1|6742.4|6739.6|6742.4|6739.6|6740.9|6738.1|91
1626804860000|2021-07-20 18:14:20|6743.4|6740.6|6742.4|6739.6|6743.4|6740.6|6741.4|6738.6|105
1626804870000|2021-07-20 18:14:30|6742.9|6740.1|6741.4|6738.6|6742.9|6740.1|6740.4|6737.6|115
1626804880000|2021-07-20 18:14:40|6740.4|6737.6|6739.4|6736.6|6740.4|6737.6|6738.4|6735.6|93
1626804890000|2021-07-20 18:14:50|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6739.4|6736.6|56
1626804900000|2021-07-20 18:15:00|6741.4|6738.6|6744.4|6741.6|6744.4|6741.6|6740.4|6737.6|197
1626804910000|2021-07-20 18:15:10|6745.4|6742.6|6741.9|6739.1|6745.4|6742.6|6741.4|6738.6|167
1626804920000|2021-07-20 18:15:20|6742.4|6739.6|6741.4|6738.6|6743.4|6740.6|6741.4|6738.6|130
1626804930000|2021-07-20 18:15:30|6742.4|6739.6|6740.4|6737.6|6742.4|6739.6|6740.4|6737.6|65
1626804940000|2021-07-20 18:15:40|6740.9|6738.1|6742.4|6739.6|6742.4|6739.6|6740.9|6738.1|110
1626804950000|2021-07-20 18:15:50|6741.4|6738.6|6742.4|6739.6|6742.4|6739.6|6739.4|6736.6|157
1626804960000|2021-07-20 18:16:00|||||||||44
1626804970000|2021-07-20 18:16:10|6741.4|6738.6|6741.9|6739.1|6742.4|6739.6|6740.4|6737.6|194
1626804980000|2021-07-20 18:16:20|6742.4|6739.6|6739.4|6736.6|6742.4|6739.6|6739.4|6736.6|158
1626804990000|2021-07-20 18:16:30|6738.4|6735.6|6739.4|6736.6|6739.4|6736.6|6737.4|6734.6|114
1626805000000|2021-07-20 18:16:40|6738.9|6736.1|6733|6730.2|6738.9|6736.1|6732.5|6729.7|283
1626805010000|2021-07-20 18:16:50|6733.5|6730.7|6732.5|6729.7|6733.5|6730.7|6731.5|6728.7|78
1626805020000|2021-07-20 18:17:00|6733|6730.2|6732.5|6729.7|6733.5|6730.7|6732|6729.2|85
1626805030000|2021-07-20 18:17:10|6733.5|6730.7|6733.5|6730.7|6734.5|6731.7|6732.5|6729.7|37
1626805040000|2021-07-20 18:17:20|6733|6730.2|6733.5|6730.7|6733.5|6730.7|6732.5|6729.7|89
1626805050000|2021-07-20 18:17:30|6734.5|6731.7|6733.5|6730.7|6734.5|6731.7|6733.5|6730.7|29
1626805060000|2021-07-20 18:17:40|6733|6730.2|6735.5|6732.7|6736|6733.2|6732.5|6729.7|91
1626805070000|2021-07-20 18:17:50|6734.5|6731.7|6735.5|6732.7|6735.5|6732.7|6734.5|6731.7|68
1626805080000|2021-07-20 18:18:00|6734.5|6731.7|6733.5|6730.7|6734.5|6731.7|6733.5|6730.7|74
1626805090000|2021-07-20 18:18:10|6734.4|6731.6|6732.5|6729.7|6734.5|6731.7|6732.5|6729.7|68
1626805100000|2021-07-20 18:18:20|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|50
1626805110000|2021-07-20 18:18:30|6727.5|6724.7|6728.5|6725.7|6728.5|6725.7|6726.5|6723.7|236
1626805120000|2021-07-20 18:18:40|6727.5|6724.7|6727.5|6724.7|6728.5|6725.7|6726.5|6723.7|119
1626805130000|2021-07-20 18:18:50|6728|6725.2|6729.5|6726.7|6729.5|6726.7|6727.5|6724.7|190
1626805140000|2021-07-20 18:19:00|6728.5|6725.7|6730.5|6727.7|6730.5|6727.7|6728.5|6725.7|121
1626805150000|2021-07-20 18:19:10|6731|6728.2|6730.5|6727.7|6731|6728.2|6730.5|6727.7|49
1626805160000|2021-07-20 18:19:20|6731|6728.2|6727.5|6724.7|6731|6728.2|6727.5|6724.7|82
1626805170000|2021-07-20 18:19:30|6728.5|6725.7|6731.5|6728.7|6732.5|6729.7|6728.5|6725.7|173
1626805180000|2021-07-20 18:19:40|6732.4|6729.6|6731.5|6728.7|6732.4|6729.6|6731.5|6728.7|74
1626805190000|2021-07-20 18:19:50|6732.5|6729.7|6731.5|6728.7|6732.5|6729.7|6731.5|6728.7|63
1626805200000|2021-07-20 18:20:00|6732.4|6729.6|6735.5|6732.7|6735.5|6732.7|6732.4|6729.6|168
1626805210000|2021-07-20 18:20:10|6734.5|6731.7|6731.5|6728.7|6734.5|6731.7|6731.5|6728.7|69
1626805220000|2021-07-20 18:20:20|6732.5|6729.7|6730.5|6727.7|6732.5|6729.7|6729|6726.2|198
1626805230000|2021-07-20 18:20:30|6731|6728.2|6728.5|6725.7|6731.5|6728.7|6728.5|6725.7|54
1626805240000|2021-07-20 18:20:40|6727.5|6724.7|6726.5|6723.7|6728.5|6725.7|6725.5|6722.7|224
1626805250000|2021-07-20 18:20:50|6727.5|6724.7|6727.5|6724.7|6727.5|6724.7|6726.5|6723.7|103
1626805260000|2021-07-20 18:21:00|6728.4|6725.6|6728.5|6725.7|6730.5|6727.7|6727.5|6724.7|117
1626805270000|2021-07-20 18:21:10|6729.5|6726.7|6728.5|6725.7|6729.5|6726.7|6728.5|6725.7|42
1626805280000|2021-07-20 18:21:20|6727.5|6724.7|6726.5|6723.7|6727.5|6724.7|6725.5|6722.7|78
1626805290000|2021-07-20 18:21:30|6725.5|6722.7|6726.5|6723.7|6727.5|6724.7|6725.5|6722.7|171
1626805300000|2021-07-20 18:21:40|6727|6724.2|6725.5|6722.7|6727|6724.2|6723.5|6720.7|249
1626805310000|2021-07-20 18:21:50|6725.6|6722.8|6727.5|6724.7|6727.5|6724.7|6725.5|6722.7|571
1626805320000|2021-07-20 18:22:00|6727|6724.2|6727.5|6724.7|6729.5|6726.7|6726.6|6723.8|120
1626805330000|2021-07-20 18:22:10|6726.5|6723.7|6724.5|6721.7|6726.5|6723.7|6724.5|6721.7|55
1626805340000|2021-07-20 18:22:20|6725.5|6722.7|6723.5|6720.7|6725.5|6722.7|6723.5|6720.7|61
1626805350000|2021-07-20 18:22:30|6724.5|6721.7|6723.5|6720.7|6724.5|6721.7|6722.5|6719.7|182
1626805360000|2021-07-20 18:22:40|6724.5|6721.7|6723.5|6720.7|6724.5|6721.7|6723.5|6720.7|138
1626805370000|2021-07-20 18:22:50|6724.5|6721.7|6725.6|6722.8|6726.5|6723.7|6723.6|6720.8|201
1626805380000|2021-07-20 18:23:00|6726.5|6723.7|6725.5|6722.7|6726.5|6723.7|6724.5|6721.7|146
1626805390000|2021-07-20 18:23:10|6726.5|6723.7|6726.5|6723.7|6726.5|6723.7|6725.5|6722.7|106
1626805400000|2021-07-20 18:23:20|6727|6724.2|6724.5|6721.7|6727.5|6724.7|6724.5|6721.7|255
1626805410000|2021-07-20 18:23:30|6724.6|6721.8|6723.5|6720.7|6724.6|6721.8|6721.5|6718.7|117
1626805420000|2021-07-20 18:23:40|6723.6|6720.8|6723.5|6720.7|6724|6721.2|6723.5|6720.7|185
1626805430000|2021-07-20 18:23:50|6722.5|6719.7|6726.5|6723.7|6726.5|6723.7|6721.5|6718.7|371
1626805440000|2021-07-20 18:24:00|6727|6724.2|6728.5|6725.7|6729|6726.2|6726.5|6723.7|134
1626805450000|2021-07-20 18:24:10|6729.5|6726.7|6728.5|6725.7|6731.5|6728.7|6728.5|6725.7|144
1626805460000|2021-07-20 18:24:20|6729.4|6726.6|6726.5|6723.7|6729.5|6726.7|6725.5|6722.7|132
1626805470000|2021-07-20 18:24:30|6727.4|6724.6|6727.5|6724.7|6727.5|6724.7|6727.4|6724.6|43
1626805480000|2021-07-20 18:24:40|6728.5|6725.7|6727.5|6724.7|6728.5|6725.7|6727.5|6724.7|56
1626805490000|2021-07-20 18:24:50|6728|6725.2|6727.5|6724.7|6729.5|6726.7|6726.5|6723.7|112
1626805500000|2021-07-20 18:25:00|6728.5|6725.7|6728.5|6725.7|6729.5|6726.7|6726.5|6723.7|277
1626805510000|2021-07-20 18:25:10|6727.9|6725.1|6726.5|6723.7|6730.5|6727.7|6726.5|6723.7|210
1626805520000|2021-07-20 18:25:20|6727.4|6724.6|6727.4|6724.6|6727.5|6724.7|6725.5|6722.7|207
1626805530000|2021-07-20 18:25:30|6726.5|6723.7|6725.5|6722.7|6727.5|6724.7|6725.5|6722.7|83
1626805540000|2021-07-20 18:25:40|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6723.5|6720.7|116
1626805550000|2021-07-20 18:25:50|6725.4|6722.6|6726.5|6723.7|6726.5|6723.7|6724.5|6721.7|143
1626805560000|2021-07-20 18:26:00|6727.4|6724.6|6726.5|6723.7|6728.5|6725.7|6726.5|6723.7|144
1626805570000|2021-07-20 18:26:10|6727|6724.2|6727.5|6724.7|6728.5|6725.7|6726.5|6723.7|71
1626805580000|2021-07-20 18:26:20|6726|6723.2|6725.5|6722.7|6726.5|6723.7|6725.5|6722.7|172
1626805590000|2021-07-20 18:26:30|6724.5|6721.7|6724.5|6721.7|6725.5|6722.7|6724.5|6721.7|83
1626805600000|2021-07-20 18:26:40|6723.5|6720.7|6724.5|6721.7|6724.5|6721.7|6723.5|6720.7|80
1626805610000|2021-07-20 18:26:50|6725.5|6722.7|6730.5|6727.7|6731.5|6728.7|6725.5|6722.7|129
1626805620000|2021-07-20 18:27:00|6730|6727.2|6729.5|6726.7|6731.5|6728.7|6728.5|6725.7|149
1626805630000|2021-07-20 18:27:10|6728.5|6725.7|6727.5|6724.7|6729.5|6726.7|6726.5|6723.7|128
1626805640000|2021-07-20 18:27:20|6726.5|6723.7|6725.5|6722.7|6727.5|6724.7|6725.5|6722.7|102
1626805650000|2021-07-20 18:27:30|6725.9|6723.1|6727.5|6724.7|6728.4|6725.6|6725.9|6723.1|354
1626805660000|2021-07-20 18:27:40|6728.4|6725.6|6729.5|6726.7|6729.5|6726.7|6727.5|6724.7|334
1626805670000|2021-07-20 18:27:50|6728.5|6725.7|6728.4|6725.6|6730.5|6727.7|6728.4|6725.6|114
1626805680000|2021-07-20 18:28:00|6727.5|6724.7|6716.5|6713.7|6728.4|6725.6|6715.5|6712.7|640
1626805690000|2021-07-20 18:28:10|6717|6714.2|6719.5|6716.7|6719.5|6716.7|6715.5|6712.7|970
1626805700000|2021-07-20 18:28:20|6718.5|6715.7|6718.5|6715.7|6720.5|6717.7|6718.5|6715.7|286
1626805710000|2021-07-20 18:28:30|6717.5|6714.7|6718.5|6715.7|6719.5|6716.7|6717.5|6714.7|434
1626805720000|2021-07-20 18:28:40|6717.5|6714.7|6718.5|6715.7|6719.5|6716.7|6717.5|6714.7|334
1626805730000|2021-07-20 18:28:50|6717.5|6714.7|6718.5|6715.7|6718.5|6715.7|6717.5|6714.7|415
1626805740000|2021-07-20 18:29:00|6717.5|6714.7|6717.5|6714.7|6718.5|6715.7|6717.5|6714.7|929
1626805750000|2021-07-20 18:29:10|||||||||139
1626805760000|2021-07-20 18:29:20|6716.5|6713.7|6715.5|6712.7|6716.5|6713.7|6714.5|6711.7|554
1626805770000|2021-07-20 18:29:30|6714.5|6711.7|6714.5|6711.7|6715.5|6712.7|6714.5|6711.7|397
1626805780000|2021-07-20 18:29:40|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|6714.5|6711.7|331
1626805790000|2021-07-20 18:29:50|6716.5|6713.7|6717.5|6714.7|6717.5|6714.7|6715.5|6712.7|197
1626805800000|2021-07-20 18:30:00|6718.4|6715.6|6723.5|6720.7|6725.4|6722.6|6718.4|6715.6|712
1626805810000|2021-07-20 18:30:10|6723.4|6720.6|6723.4|6720.6|6725.4|6722.6|6723.4|6720.6|152
1626805820000|2021-07-20 18:30:20|6722.4|6719.6|6724.4|6721.6|6724.4|6721.6|6722.4|6719.6|240
1626805830000|2021-07-20 18:30:30|6724.9|6722.1|6723.4|6720.6|6725.4|6722.6|6723.4|6720.6|200
1626805840000|2021-07-20 18:30:40|6722.4|6719.6|6722.5|6719.7|6723.4|6720.6|6722.4|6719.6|374
1626805850000|2021-07-20 18:30:50|6722.4|6719.6|6721.4|6718.6|6722.5|6719.7|6721.4|6718.6|77
1626805860000|2021-07-20 18:31:00|6722.4|6719.6|6725.4|6722.6|6725.4|6722.6|6722.4|6719.6|120
1626805870000|2021-07-20 18:31:10|6724.9|6722.1|6726.4|6723.6|6726.5|6723.7|6724.9|6722.1|134
1626805880000|2021-07-20 18:31:20|6725.5|6722.7|6724.4|6721.6|6726.9|6724.1|6724.4|6721.6|83
1626805890000|2021-07-20 18:31:30|6723.9|6721.1|6722.4|6719.6|6724.4|6721.6|6722.4|6719.6|55
1626805900000|2021-07-20 18:31:40|6721.5|6718.7|6721.4|6718.6|6721.5|6718.7|6720.5|6717.7|63
1626805910000|2021-07-20 18:31:50|6722.4|6719.6|6721.4|6718.6|6722.4|6719.6|6721.4|6718.6|158
1626805920000|2021-07-20 18:32:00|6722.4|6719.6|6723.4|6720.6|6723.4|6720.6|6722.4|6719.6|70
1626805930000|2021-07-20 18:32:10|6722.5|6719.7|6722.9|6720.1|6723.4|6720.6|6721.5|6718.7|42
1626805940000|2021-07-20 18:32:20|6723.4|6720.6|6723.4|6720.6|6723.5|6720.7|6722.5|6719.7|22
1626805950000|2021-07-20 18:32:30|||||||||4
1626805960000|2021-07-20 18:32:40|6723.9|6721.1|6723.4|6720.6|6724.4|6721.6|6723.4|6720.6|27
1626805970000|2021-07-20 18:32:50|6723.5|6720.7|6724.4|6721.6|6725.4|6722.6|6723.5|6720.7|64
1626805980000|2021-07-20 18:33:00|6724.9|6722.1|6724.4|6721.6|6725.4|6722.6|6723.4|6720.6|30
1626805990000|2021-07-20 18:33:10|||||||||2
1626806000000|2021-07-20 18:33:20|6723.5|6720.7|6723.4|6720.6|6723.5|6720.7|6723.4|6720.6|9
1626806010000|2021-07-20 18:33:30|6722.5|6719.7|6724.9|6722.1|6724.9|6722.1|6722.5|6719.7|52
1626806020000|2021-07-20 18:33:40|6725.4|6722.6|6726.4|6723.6|6727.4|6724.6|6725.4|6722.6|97
1626806030000|2021-07-20 18:33:50|6725.9|6723.1|6725.4|6722.6|6726.4|6723.6|6725.4|6722.6|25
1626806040000|2021-07-20 18:34:00|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6725.4|6722.6|20
1626806050000|2021-07-20 18:34:10|6725.4|6722.6|6724.4|6721.6|6726.4|6723.6|6722.4|6719.6|61
1626806060000|2021-07-20 18:34:20|6723.9|6721.1|6723.4|6720.6|6723.9|6721.1|6723.4|6720.6|2
1626806070000|2021-07-20 18:34:30|6722.4|6719.6|6722.4|6719.6|6723.4|6720.6|6722.4|6719.6|26
1626806080000|2021-07-20 18:34:40|6721.4|6718.6|6722.4|6719.6|6722.4|6719.6|6721.4|6718.6|19
1626806090000|2021-07-20 18:34:50|6723.4|6720.6|6722.4|6719.6|6723.4|6720.6|6722.4|6719.6|50
1626806100000|2021-07-20 18:35:00|6722.9|6720.1|6723.4|6720.6|6723.4|6720.6|6722.9|6720.1|18
1626806110000|2021-07-20 18:35:10|||||||||12
1626806120000|2021-07-20 18:35:20|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|37
1626806130000|2021-07-20 18:35:30|6723.9|6721.1|6723.4|6720.6|6723.9|6721.1|6723.4|6720.6|11
1626806140000|2021-07-20 18:35:40|6722.9|6720.1|6723.4|6720.6|6724.4|6721.6|6722.4|6719.6|25
1626806150000|2021-07-20 18:35:50|||||||||2
1626806160000|2021-07-20 18:36:00|||||||||3
1626806170000|2021-07-20 18:36:10|6722.9|6720.1|6722.4|6719.6|6723.4|6720.6|6722.4|6719.6|32
1626806180000|2021-07-20 18:36:20|||||||||10
1626806190000|2021-07-20 18:36:30|6723.4|6720.6|6725.4|6722.6|6725.4|6722.6|6723.4|6720.6|55
1626806200000|2021-07-20 18:36:40|||||||||1
1626806210000|2021-07-20 18:36:50|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6
1626806220000|2021-07-20 18:37:00|6725.4|6722.6|6726.4|6723.6|6726.4|6723.6|6725.4|6722.6|21
1626806230000|2021-07-20 18:37:10|||||||||1
1626806250000|2021-07-20 18:37:30|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|12
1626806260000|2021-07-20 18:37:40|6724.9|6722.1|6724.9|6722.1|6725.4|6722.6|6724.4|6721.6|26
1626806270000|2021-07-20 18:37:50|6725.4|6722.6|6724.4|6721.6|6725.4|6722.6|6724.4|6721.6|4
1626806280000|2021-07-20 18:38:00|6725.4|6722.6|6722.4|6719.6|6725.4|6722.6|6722.4|6719.6|62
1626806290000|2021-07-20 18:38:10|||||||||6
1626806300000|2021-07-20 18:38:20|6721.4|6718.6|6721.4|6718.6|6722.4|6719.6|6721.4|6718.6|28
1626806310000|2021-07-20 18:38:30|6722.4|6719.6|6721.4|6718.6|6722.4|6719.6|6721.4|6718.6|31
1626806320000|2021-07-20 18:38:40|6722.4|6719.6|6721.4|6718.6|6722.4|6719.6|6721.4|6718.6|69
1626806330000|2021-07-20 18:38:50|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|8
1626806340000|2021-07-20 18:39:00|6721.4|6718.6|6721.4|6718.6|6722.4|6719.6|6721.4|6718.6|18
1626806350000|2021-07-20 18:39:10|6722.4|6719.6|6721.4|6718.6|6722.4|6719.6|6721.4|6718.6|11
1626806360000|2021-07-20 18:39:20|6721.9|6719.1|6721.4|6718.6|6721.9|6719.1|6721.4|6718.6|3
1626806370000|2021-07-20 18:39:30|6722.4|6719.6|6724.9|6722.1|6725.4|6722.6|6722.4|6719.6|43
1626806380000|2021-07-20 18:39:40|6724.4|6721.6|6725.4|6722.6|6726.4|6723.6|6724.4|6721.6|41
1626806390000|2021-07-20 18:39:50|6724.9|6722.1|6725.4|6722.6|6725.4|6722.6|6724.5|6721.7|9
1626806400000|2021-07-20 18:40:00|6724.9|6722.1|6724.4|6721.6|6724.9|6722.1|6723.4|6720.6|47
1626806410000|2021-07-20 18:40:10|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|14
1626806420000|2021-07-20 18:40:20|||||||||33
1626806430000|2021-07-20 18:40:30|6725.9|6723.1|6725.4|6722.6|6726.4|6723.6|6725.4|6722.6|31
1626806440000|2021-07-20 18:40:40|6724.9|6722.1|6723.9|6721.1|6724.9|6722.1|6723.9|6721.1|85
1626806450000|2021-07-20 18:40:50|6723.4|6720.6|6723.4|6720.6|6724.4|6721.6|6723.4|6720.6|14
1626806460000|2021-07-20 18:41:00|6722.9|6720.1|6723.4|6720.6|6723.4|6720.6|6722.4|6719.6|10
1626806470000|2021-07-20 18:41:10|6722.9|6720.1|6723.4|6720.6|6723.4|6720.6|6722.9|6720.1|10
1626806480000|2021-07-20 18:41:20|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|21
1626806490000|2021-07-20 18:41:30|6723.4|6720.6|6723.4|6720.6|6724.4|6721.6|6723.4|6720.6|25
1626806500000|2021-07-20 18:41:40|6723.9|6721.1|6723.4|6720.6|6724.4|6721.6|6723.4|6720.6|26
1626806510000|2021-07-20 18:41:50|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|61
1626806520000|2021-07-20 18:42:00|6723.4|6720.6|6725.4|6722.6|6725.9|6723.1|6723.4|6720.6|76
1626806530000|2021-07-20 18:42:10|||||||||1
1626806540000|2021-07-20 18:42:20|6724.9|6722.1|6724.4|6721.6|6725.4|6722.6|6724.4|6721.6|29
1626806560000|2021-07-20 18:42:40|6724.9|6722.1|6725.4|6722.6|6726.4|6723.6|6724.9|6722.1|65
1626806570000|2021-07-20 18:42:50|6724.9|6722.1|6724.4|6721.6|6724.9|6722.1|6723.4|6720.6|87
1626806580000|2021-07-20 18:43:00|6723.5|6720.7|6724.4|6721.6|6724.4|6721.6|6723.4|6720.6|11
1626806590000|2021-07-20 18:43:10|6723.9|6721.1|6724.4|6721.6|6724.4|6721.6|6723.9|6721.1|0
1626806600000|2021-07-20 18:43:20|6723.9|6721.1|6724.4|6721.6|6724.4|6721.6|6723.9|6721.1|7
1626806610000|2021-07-20 18:43:30|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|7
1626806620000|2021-07-20 18:43:40|||||||||2
1626806630000|2021-07-20 18:43:50|||||||||1
1626806640000|2021-07-20 18:44:00|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|14
1626806650000|2021-07-20 18:44:10|6725.4|6722.6|6724.4|6721.6|6725.4|6722.6|6724.4|6721.6|36
1626806660000|2021-07-20 18:44:20|6724.9|6722.1|6724.4|6721.6|6725.4|6722.6|6724.4|6721.6|13
1626806670000|2021-07-20 18:44:30|6723.4|6720.6|6722.4|6719.6|6723.4|6720.6|6722.4|6719.6|32
1626806690000|2021-07-20 18:44:50|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|25
1626806700000|2021-07-20 18:45:00|6721.9|6719.1|6722.4|6719.6|6722.4|6719.6|6721.4|6718.6|22
1626806710000|2021-07-20 18:45:10|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|11
1626806720000|2021-07-20 18:45:20|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|10
1626806730000|2021-07-20 18:45:30|||||||||1
1626806740000|2021-07-20 18:45:40|||||||||2
1626806750000|2021-07-20 18:45:50|||||||||4
1626806760000|2021-07-20 18:46:00|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|24
1626806770000|2021-07-20 18:46:10|6724.4|6721.6|6725.4|6722.6|6725.4|6722.6|6724.4|6721.6|83
1626806780000|2021-07-20 18:46:20|6726.3|6723.5|6726.4|6723.6|6726.4|6723.6|6726.3|6723.5|49
1626806790000|2021-07-20 18:46:30|6725.9|6723.1|6725.4|6722.6|6726.4|6723.6|6725.4|6722.6|16
1626806800000|2021-07-20 18:46:40|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|20
1626806810000|2021-07-20 18:46:50|6725.4|6722.6|6725.4|6722.6|6725.4|6722.6|6724.4|6721.6|65
1626806820000|2021-07-20 18:47:00|6724.4|6721.6|6726.4|6723.6|6726.4|6723.6|6724.4|6721.6|64
1626806830000|2021-07-20 18:47:10|||||||||4
1626806840000|2021-07-20 18:47:20|6727.4|6724.6|6727.9|6725.1|6729.4|6726.6|6727.4|6724.6|95
1626806850000|2021-07-20 18:47:30|6728.3|6725.5|6729.4|6726.6|6729.4|6726.6|6727.4|6724.6|51
1626806860000|2021-07-20 18:47:40|||||||||22
1626806870000|2021-07-20 18:47:50|6728.4|6725.6|6729.4|6726.6|6729.4|6726.6|6728.4|6725.6|12
1626806880000|2021-07-20 18:48:00|6730.4|6727.6|6729.4|6726.6|6730.4|6727.6|6729.4|6726.6|33
1626806890000|2021-07-20 18:48:10|6730.4|6727.6|6728.4|6725.6|6730.4|6727.6|6728.4|6725.6|55
1626806900000|2021-07-20 18:48:20|6729.4|6726.6|6728.9|6726.1|6729.4|6726.6|6728.4|6725.6|16
1626806910000|2021-07-20 18:48:30|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|8
1626806920000|2021-07-20 18:48:40|||||||||4
1626806930000|2021-07-20 18:48:50|||||||||4
1626806940000|2021-07-20 18:49:00|6729.4|6726.6|6729.4|6726.6|6729.4|6726.6|6728.9|6726.1|15
1626806950000|2021-07-20 18:49:10|||||||||16
1626806960000|2021-07-20 18:49:20|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|16
1626806970000|2021-07-20 18:49:30|6731.3|6728.5|6737.7|6734.9|6738.2|6735.4|6731.3|6728.5|1710
1626806980000|2021-07-20 18:49:40|6737.3|6734.5|6739.2|6736.4|6740.2|6737.4|6737.3|6734.5|145
1626806990000|2021-07-20 18:49:50|6738.2|6735.4|6740.2|6737.4|6741.2|6738.4|6738.2|6735.4|158
1626807000000|2021-07-20 18:50:00|6740.1|6737.3|6738.2|6735.4|6740.1|6737.3|6738.2|6735.4|74
1626807010000|2021-07-20 18:50:10|6739.1|6736.3|6739.2|6736.4|6739.2|6736.4|6738.2|6735.4|38
1626807020000|2021-07-20 18:50:20|||||||||8
1626807030000|2021-07-20 18:50:30|6738.2|6735.4|6739.2|6736.4|6739.2|6736.4|6738.2|6735.4|15
1626807040000|2021-07-20 18:50:40|6738.7|6735.9|6739.2|6736.4|6739.2|6736.4|6738.2|6735.4|21
1626807050000|2021-07-20 18:50:50|6739.7|6736.9|6740.2|6737.4|6741.2|6738.4|6739.7|6736.9|28
1626807060000|2021-07-20 18:51:00|6740.7|6737.9|6741.2|6738.4|6741.2|6738.4|6740.2|6737.4|10
1626807070000|2021-07-20 18:51:10|6741.7|6738.9|6741.2|6738.4|6741.7|6738.9|6741.2|6738.4|22
1626807080000|2021-07-20 18:51:20|6741.7|6738.9|6741.2|6738.4|6741.7|6738.9|6741.2|6738.4|16
1626807090000|2021-07-20 18:51:30|6740.2|6737.4|6736.2|6733.4|6740.2|6737.4|6735.3|6732.5|239
1626807100000|2021-07-20 18:51:40|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|87
1626807110000|2021-07-20 18:51:50|6738.2|6735.4|6739.2|6736.4|6739.2|6736.4|6738.2|6735.4|55
1626807120000|2021-07-20 18:52:00|6739.7|6736.9|6738.2|6735.4|6739.7|6736.9|6738.2|6735.4|94
1626807130000|2021-07-20 18:52:10|6739.2|6736.4|6738.2|6735.4|6739.2|6736.4|6738.2|6735.4|32
1626807140000|2021-07-20 18:52:20|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|6738.2|6735.4|15
1626807150000|2021-07-20 18:52:30|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6738.2|6735.4|19
1626807160000|2021-07-20 18:52:40|||||||||47
1626807170000|2021-07-20 18:52:50|6738.3|6735.5|6739.2|6736.4|6739.2|6736.4|6738.2|6735.4|43
1626807180000|2021-07-20 18:53:00|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|26
1626807190000|2021-07-20 18:53:10|6738.2|6735.4|6739.2|6736.4|6739.2|6736.4|6738.2|6735.4|63
1626807200000|2021-07-20 18:53:20|||||||||3
1626807210000|2021-07-20 18:53:30|6738.7|6735.9|6738.2|6735.4|6738.7|6735.9|6738.2|6735.4|9
1626807220000|2021-07-20 18:53:40|6737.3|6734.5|6739.2|6736.4|6739.2|6736.4|6737.3|6734.5|16
1626807230000|2021-07-20 18:53:50|6739.7|6736.9|6740.2|6737.4|6740.2|6737.4|6739.7|6736.9|17
1626807240000|2021-07-20 18:54:00|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|26
1626807250000|2021-07-20 18:54:10|6742.1|6739.3|6744.2|6741.4|6745.1|6742.3|6742.1|6739.3|143
1626807260000|2021-07-20 18:54:20|6743.7|6740.9|6744.2|6741.4|6744.2|6741.4|6743.2|6740.4|23
1626807270000|2021-07-20 18:54:30|6744.1|6741.3|6743.1|6740.3|6744.1|6741.3|6743.1|6740.3|19
1626807280000|2021-07-20 18:54:40|6743.2|6740.4|6741.2|6738.4|6743.2|6740.4|6741.2|6738.4|31
1626807290000|2021-07-20 18:54:50|6742.1|6739.3|6741.2|6738.4|6742.1|6739.3|6741.2|6738.4|20
1626807300000|2021-07-20 18:55:00|6741.1|6738.3|6740.2|6737.4|6741.2|6738.4|6740.1|6737.3|26
1626807310000|2021-07-20 18:55:10|6740.7|6737.9|6741.2|6738.4|6742.2|6739.4|6740.2|6737.4|39
1626807320000|2021-07-20 18:55:20|6742.1|6739.3|6740.7|6737.9|6742.2|6739.4|6740.7|6737.9|12
1626807330000|2021-07-20 18:55:30|6741.2|6738.4|6740.2|6737.4|6741.2|6738.4|6740.2|6737.4|2
1626807340000|2021-07-20 18:55:40|6740.1|6737.3|6740.2|6737.4|6740.2|6737.4|6739.2|6736.4|14
1626807350000|2021-07-20 18:55:50|6739.7|6736.9|6740.2|6737.4|6741.2|6738.4|6739.2|6736.4|39
1626807360000|2021-07-20 18:56:00|6740.7|6737.9|6740.2|6737.4|6741.2|6738.4|6740.2|6737.4|11
1626807370000|2021-07-20 18:56:10|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|9
1626807380000|2021-07-20 18:56:20|||||||||10
1626807390000|2021-07-20 18:56:30|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|5
1626807400000|2021-07-20 18:56:40|6738.2|6735.4|6739.2|6736.4|6739.2|6736.4|6738.2|6735.4|3
1626807410000|2021-07-20 18:56:50|6739.1|6736.3|6738.2|6735.4|6739.1|6736.3|6737.2|6734.4|50
1626807420000|2021-07-20 18:57:00|6738.7|6735.9|6740.2|6737.4|6741.1|6738.3|6738.7|6735.9|29
1626807430000|2021-07-20 18:57:10|6740.1|6737.3|6740.2|6737.4|6740.2|6737.4|6739.2|6736.4|11
1626807440000|2021-07-20 18:57:20|||||||||7
1626807460000|2021-07-20 18:57:40|||||||||1
1626807470000|2021-07-20 18:57:50|||||||||3
1626807480000|2021-07-20 18:58:00|6739.2|6736.4|6739.2|6736.4|6739.7|6736.9|6739.2|6736.4|11
1626807490000|2021-07-20 18:58:10|6738.7|6735.9|6740.2|6737.4|6740.2|6737.4|6738.7|6735.9|28
1626807500000|2021-07-20 18:58:20|6739.2|6736.4|6739.2|6736.4|6740.2|6737.4|6738.2|6735.4|30
1626807510000|2021-07-20 18:58:30|6738.7|6735.9|6738.2|6735.4|6739.2|6736.4|6738.2|6735.4|15
1626807520000|2021-07-20 18:58:40|6738.7|6735.9|6739.2|6736.4|6739.2|6736.4|6738.2|6735.4|8
1626807530000|2021-07-20 18:58:50|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|15
1626807540000|2021-07-20 18:59:00|||||||||1
1626807550000|2021-07-20 18:59:10|6738.1|6735.3|6737.2|6734.4|6738.2|6735.4|6737.2|6734.4|16
1626807560000|2021-07-20 18:59:20|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|7
1626807570000|2021-07-20 18:59:30|6737.7|6734.9|6741.1|6738.3|6741.5|6738.7|6737.7|6734.9|522
1626807580000|2021-07-20 18:59:40|6742.1|6739.3|6740.1|6737.3|6742.1|6739.3|6740.1|6737.3|32
1626807590000|2021-07-20 18:59:50|6740.6|6737.8|6739.6|6736.8|6740.6|6737.8|6739.1|6736.3|27
1626807600000|2021-07-20 19:00:00|6740.1|6737.3|6739.1|6736.3|6740.6|6737.8|6739.1|6736.3|28
1626807610000|2021-07-20 19:00:10|6738.6|6735.8|6737.1|6734.3|6739.1|6736.3|6737.1|6734.3|32
1626807620000|2021-07-20 19:00:20|6738.1|6735.3|6737.1|6734.3|6738.1|6735.3|6737.1|6734.3|53
1626807630000|2021-07-20 19:00:30|6738.1|6735.3|6738.1|6735.3|6738.1|6735.3|6738.1|6735.3|4
1626807640000|2021-07-20 19:00:40|||||||||3
1626807650000|2021-07-20 19:00:50|6739.1|6736.3|6738.1|6735.3|6739.1|6736.3|6738.1|6735.3|24
1626807660000|2021-07-20 19:01:00|6739.1|6736.3|6740.1|6737.3|6740.6|6737.8|6739.1|6736.3|51
1626807670000|2021-07-20 19:01:10|6739.6|6736.8|6740.1|6737.3|6740.1|6737.3|6739.6|6736.8|13
1626807680000|2021-07-20 19:01:20|6740.6|6737.8|6740.1|6737.3|6740.6|6737.8|6740.1|6737.3|10
1626807690000|2021-07-20 19:01:30|||||||||15
1626807700000|2021-07-20 19:01:40|||||||||2
1626807710000|2021-07-20 19:01:50|6741.1|6738.3|6740.1|6737.3|6741.1|6738.3|6740.1|6737.3|10
1626807720000|2021-07-20 19:02:00|6741.1|6738.3|6741.1|6738.3|6742.1|6739.3|6741.1|6738.3|78
1626807730000|2021-07-20 19:02:10|6742|6739.2|6741.1|6738.3|6742|6739.2|6741.1|6738.3|28
1626807740000|2021-07-20 19:02:20|6741.6|6738.8|6741.1|6738.3|6741.6|6738.8|6741.1|6738.3|4
1626807750000|2021-07-20 19:02:30|6741.6|6738.8|6742.1|6739.3|6742.1|6739.3|6741.1|6738.3|18
1626807760000|2021-07-20 19:02:40|||||||||27
1626807770000|2021-07-20 19:02:50|||||||||4
1626807780000|2021-07-20 19:03:00|6742.6|6739.8|6742.1|6739.3|6742.6|6739.8|6742.1|6739.3|29
1626807790000|2021-07-20 19:03:10|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|6742.1|6739.3|30
1626807800000|2021-07-20 19:03:20|||||||||5
1626807810000|2021-07-20 19:03:30|6743.6|6740.8|6743.1|6740.3|6744.1|6741.3|6743.1|6740.3|132
1626807820000|2021-07-20 19:03:40|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6743.6|6740.8|73
1626807830000|2021-07-20 19:03:50|6743.6|6740.8|6743.1|6740.3|6743.6|6740.8|6743.1|6740.3|11
1626807840000|2021-07-20 19:04:00|||||||||10
1626807850000|2021-07-20 19:04:10|||||||||1
1626807870000|2021-07-20 19:04:30|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|88
1626807880000|2021-07-20 19:04:40|6745|6742.2|6744.1|6741.3|6745|6742.2|6744.1|6741.3|45
1626807890000|2021-07-20 19:04:50|||||||||11
1626807900000|2021-07-20 19:05:00|6745|6742.2|6745.1|6742.3|6745.1|6742.3|6745|6742.2|7
1626807910000|2021-07-20 19:05:10|6745|6742.2|6744.1|6741.3|6745|6742.2|6744.1|6741.3|17
1626807920000|2021-07-20 19:05:20|6745|6742.2|6744.1|6741.3|6745|6742.2|6744.1|6741.3|18
1626807930000|2021-07-20 19:05:30|6743.6|6740.8|6743.1|6740.3|6744.1|6741.3|6743.1|6740.3|26
1626807940000|2021-07-20 19:05:40|||||||||15
1626807960000|2021-07-20 19:06:00|6742.6|6739.8|6742.6|6739.8|6743.1|6740.3|6742.1|6739.3|37
1626807970000|2021-07-20 19:06:10|6743.1|6740.3|6741.1|6738.3|6743.1|6740.3|6740.1|6737.3|617
1626807980000|2021-07-20 19:06:20|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|14
1626807990000|2021-07-20 19:06:30|6742.2|6739.4|6741.2|6738.4|6742.2|6739.4|6740.2|6737.4|258
1626808000000|2021-07-20 19:06:40|6741.6|6738.8|6740.7|6737.9|6741.7|6738.9|6740.7|6737.9|41
1626808010000|2021-07-20 19:06:50|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6740.2|6737.4|54
1626808020000|2021-07-20 19:07:00|6742.2|6739.4|6742.2|6739.4|6742.2|6739.4|6742.2|6739.4|24
1626808030000|2021-07-20 19:07:10|||||||||1
1626808040000|2021-07-20 19:07:20|6741.2|6738.4|6742.2|6739.4|6742.2|6739.4|6741.2|6738.4|8
1626808070000|2021-07-20 19:07:50|6742.1|6739.3|6740.2|6737.4|6742.1|6739.3|6740.2|6737.4|57
1626808080000|2021-07-20 19:08:00|6739.2|6736.4|6740.2|6737.4|6741.2|6738.4|6739.2|6736.4|36
1626808090000|2021-07-20 19:08:10|6741.2|6738.4|6740.2|6737.4|6741.2|6738.4|6740.2|6737.4|19
1626808100000|2021-07-20 19:08:20|6740.7|6737.9|6741.2|6738.4|6741.2|6738.4|6740.7|6737.9|6
1626808110000|2021-07-20 19:08:30|||||||||2
1626808130000|2021-07-20 19:08:50|6740.7|6737.9|6740.2|6737.4|6740.7|6737.9|6740.2|6737.4|7
1626808140000|2021-07-20 19:09:00|6741.1|6738.3|6741.2|6738.4|6741.2|6738.4|6741.1|6738.3|75
1626808150000|2021-07-20 19:09:10|6740.2|6737.4|6741.2|6738.4|6741.2|6738.4|6740.2|6737.4|10
1626808160000|2021-07-20 19:09:20|||||||||1
1626808170000|2021-07-20 19:09:30|||||||||13
1626808180000|2021-07-20 19:09:40|6740.7|6737.9|6741.2|6738.4|6741.2|6738.4|6740.7|6737.9|10
1626808190000|2021-07-20 19:09:50|6740.7|6737.9|6741.2|6738.4|6741.2|6738.4|6740.7|6737.9|3
1626808210000|2021-07-20 19:10:10|6742.1|6739.3|6741.2|6738.4|6742.1|6739.3|6741.2|6738.4|17
1626808220000|2021-07-20 19:10:20|6742.1|6739.3|6741.7|6738.9|6742.2|6739.4|6741.2|6738.4|20
1626808230000|2021-07-20 19:10:30|6742.2|6739.4|6742.2|6739.4|6742.2|6739.4|6741.2|6738.4|7
1626808250000|2021-07-20 19:10:50|6741.7|6738.9|6742.2|6739.4|6742.2|6739.4|6741.2|6738.4|27
1626808260000|2021-07-20 19:11:00|6742.7|6739.9|6742.2|6739.4|6742.7|6739.9|6742.2|6739.4|20
1626808270000|2021-07-20 19:11:10|||||||||18
1626808280000|2021-07-20 19:11:20|||||||||36
1626808290000|2021-07-20 19:11:30|||||||||1
1626808300000|2021-07-20 19:11:40|||||||||20
1626808310000|2021-07-20 19:11:50|||||||||10
1626808320000|2021-07-20 19:12:00|6741.2|6738.4|6741.2|6738.4|6741.7|6738.9|6741.2|6738.4|33
1626808330000|2021-07-20 19:12:10|||||||||10
1626808340000|2021-07-20 19:12:20|6742.2|6739.4|6742.2|6739.4|6743.2|6740.4|6742.2|6739.4|29
1626808350000|2021-07-20 19:12:30|6742.7|6739.9|6743.2|6740.4|6743.2|6740.4|6742.2|6739.4|23
1626808360000|2021-07-20 19:12:40|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|64
1626808370000|2021-07-20 19:12:50|6743.2|6740.4|6744.2|6741.4|6744.2|6741.4|6743.2|6740.4|33
1626808380000|2021-07-20 19:13:00|||||||||12
1626808390000|2021-07-20 19:13:10|6745.2|6742.4|6747.2|6744.4|6747.2|6744.4|6745.2|6742.4|114
1626808400000|2021-07-20 19:13:20|||||||||38
1626808410000|2021-07-20 19:13:30|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|44
1626808420000|2021-07-20 19:13:40|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|34
1626808430000|2021-07-20 19:13:50|||||||||4
1626808440000|2021-07-20 19:14:00|6748.2|6745.4|6749.2|6746.4|6749.2|6746.4|6748.2|6745.4|51
1626808450000|2021-07-20 19:14:10|||||||||13
1626808460000|2021-07-20 19:14:20|6750.2|6747.4|6751.2|6748.4|6751.2|6748.4|6750.2|6747.4|85
1626808470000|2021-07-20 19:14:30|||||||||6
1626808480000|2021-07-20 19:14:40|6751.7|6748.9|6751.2|6748.4|6751.7|6748.9|6750.2|6747.4|37
1626808490000|2021-07-20 19:14:50|6752.2|6749.4|6751.2|6748.4|6752.2|6749.4|6750.2|6747.4|48
1626808500000|2021-07-20 19:15:00|6752.2|6749.4|6751.2|6748.4|6752.2|6749.4|6751.2|6748.4|40
1626808510000|2021-07-20 19:15:10|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6752.2|6749.4|84
1626808520000|2021-07-20 19:15:20|6752.2|6749.4|6753.2|6750.4|6753.2|6750.4|6752.2|6749.4|93
1626808530000|2021-07-20 19:15:30|6754.2|6751.4|6757|6754.2|6757.1|6754.3|6754.2|6751.4|457
1626808540000|2021-07-20 19:15:40|6756.1|6753.3|6757.1|6754.3|6757.1|6754.3|6756|6753.2|60
1626808550000|2021-07-20 19:15:50|6756.1|6753.3|6754.1|6751.3|6756.1|6753.3|6754.1|6751.3|48
1626808560000|2021-07-20 19:16:00|6755|6752.2|6754.1|6751.3|6755.1|6752.3|6754.1|6751.3|32
1626808570000|2021-07-20 19:16:10|6753.1|6750.3|6754.1|6751.3|6754.1|6751.3|6753.1|6750.3|25
1626808580000|2021-07-20 19:16:20|6754|6751.2|6754.1|6751.3|6754.1|6751.3|6753.1|6750.3|27
1626808590000|2021-07-20 19:16:30|6753.6|6750.8|6753.1|6750.3|6753.6|6750.8|6753|6750.2|19
1626808600000|2021-07-20 19:16:40|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|6
1626808610000|2021-07-20 19:16:50|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|71
1626808620000|2021-07-20 19:17:00|||||||||7
1626808630000|2021-07-20 19:17:10|||||||||17
1626808640000|2021-07-20 19:17:20|||||||||1
1626808650000|2021-07-20 19:17:30|6750.1|6747.3|6751.1|6748.3|6751.1|6748.3|6750.1|6747.3|25
1626808660000|2021-07-20 19:17:40|||||||||4
1626808670000|2021-07-20 19:17:50|6750.2|6747.4|6750.1|6747.3|6750.2|6747.4|6750.1|6747.3|10
1626808680000|2021-07-20 19:18:00|||||||||4
1626808690000|2021-07-20 19:18:10|||||||||6
1626808700000|2021-07-20 19:18:20|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|7
1626808710000|2021-07-20 19:18:30|||||||||3
1626808720000|2021-07-20 19:18:40|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|36
1626808730000|2021-07-20 19:18:50|6749.2|6746.4|6749.1|6746.3|6749.2|6746.4|6749.1|6746.3|20
1626808740000|2021-07-20 19:19:00|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|19
1626808750000|2021-07-20 19:19:10|6749.7|6746.9|6746.2|6743.4|6749.7|6746.9|6745.2|6742.4|670
1626808760000|2021-07-20 19:19:20|6745.2|6742.4|6745.2|6742.4|6745.7|6742.9|6744.2|6741.4|86
1626808770000|2021-07-20 19:19:30|6745.7|6742.9|6746.2|6743.4|6746.2|6743.4|6745.7|6742.9|6
1626808780000|2021-07-20 19:19:40|6746.7|6743.9|6746.2|6743.4|6747.2|6744.4|6745.2|6742.4|41
1626808790000|2021-07-20 19:19:50|6746.7|6743.9|6746.2|6743.4|6747.1|6744.3|6746.2|6743.4|117
1626808800000|2021-07-20 19:20:00|6747.2|6744.4|6748.2|6745.4|6748.2|6745.4|6745.7|6742.9|235
1626808810000|2021-07-20 19:20:10|6747.7|6744.9|6750.2|6747.4|6750.2|6747.4|6747.2|6744.4|218
1626808820000|2021-07-20 19:20:20|||||||||48
1626808830000|2021-07-20 19:20:30|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|3
1626808840000|2021-07-20 19:20:40|6750.7|6747.9|6748.7|6745.9|6750.7|6747.9|6748.2|6745.4|115
1626808850000|2021-07-20 19:20:50|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|10
1626808860000|2021-07-20 19:21:00|6748.7|6745.9|6748.2|6745.4|6749.2|6746.4|6748.2|6745.4|13
1626808870000|2021-07-20 19:21:10|6748.7|6745.9|6750.2|6747.4|6750.2|6747.4|6748.7|6745.9|15
1626808880000|2021-07-20 19:21:20|6749.2|6746.4|6749.7|6746.9|6749.7|6746.9|6749.2|6746.4|19
1626808890000|2021-07-20 19:21:30|6749.2|6746.4|6748.7|6745.9|6749.2|6746.4|6748.3|6745.5|21
1626808900000|2021-07-20 19:21:40|6748.3|6745.5|6748.2|6745.4|6748.3|6745.5|6748.2|6745.4|2
1626808910000|2021-07-20 19:21:50|6747.7|6744.9|6748.2|6745.4|6748.2|6745.4|6747.3|6744.5|20
1626808920000|2021-07-20 19:22:00|6747.3|6744.5|6748.2|6745.4|6748.2|6745.4|6747.2|6744.4|19
1626808930000|2021-07-20 19:22:10|6747.8|6745|6747.7|6744.9|6748.2|6745.4|6747.2|6744.4|32
1626808940000|2021-07-20 19:22:20|6747.2|6744.4|6745.3|6742.5|6748.2|6745.4|6743.8|6741|299
1626808950000|2021-07-20 19:22:30|6746.3|6743.5|6746.3|6743.5|6746.3|6743.5|6746.3|6743.5|15
1626808960000|2021-07-20 19:22:40|||||||||17
1626808970000|2021-07-20 19:22:50|6746.8|6744|6747.3|6744.5|6747.3|6744.5|6746.3|6743.5|29
1626808980000|2021-07-20 19:23:00|6748.2|6745.4|6748.2|6745.4|6748.3|6745.5|6747.3|6744.5|26
1626808990000|2021-07-20 19:23:10|||||||||5
1626809000000|2021-07-20 19:23:20|6748.3|6745.5|6749.3|6746.5|6749.3|6746.5|6748.3|6745.5|14
1626809010000|2021-07-20 19:23:30|6749.2|6746.4|6748.3|6745.5|6749.2|6746.4|6748.3|6745.5|28
1626809020000|2021-07-20 19:23:40|||||||||1
1626809030000|2021-07-20 19:23:50|||||||||2
1626809040000|2021-07-20 19:24:00|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|6748.3|6745.5|13
1626809050000|2021-07-20 19:24:10|6749.8|6747|6749.3|6746.5|6750.3|6747.5|6749.3|6746.5|31
1626809060000|2021-07-20 19:24:20|6750.2|6747.4|6749.3|6746.5|6750.3|6747.5|6749.3|6746.5|2
1626809070000|2021-07-20 19:24:30|||||||||1
1626809080000|2021-07-20 19:24:40|6749.2|6746.4|6748.3|6745.5|6749.2|6746.4|6748.3|6745.5|4
1626809090000|2021-07-20 19:24:50|||||||||1
1626809100000|2021-07-20 19:25:00|6749.2|6746.4|6745.3|6742.5|6750.3|6747.5|6745.3|6742.5|996
1626809110000|2021-07-20 19:25:10|6745.4|6742.6|6746.3|6743.5|6746.3|6743.5|6744.3|6741.5|410
1626809120000|2021-07-20 19:25:20|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|6745.4|6742.6|21
1626809130000|2021-07-20 19:25:30|6746.3|6743.5|6750.3|6747.5|6750.3|6747.5|6746.3|6743.5|290
1626809140000|2021-07-20 19:25:40|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|47
1626809150000|2021-07-20 19:25:50|6748.3|6745.5|6748.3|6745.5|6749.3|6746.5|6748.3|6745.5|11
1626809160000|2021-07-20 19:26:00|6747.8|6745|6748.3|6745.5|6748.3|6745.5|6747.3|6744.5|18
1626809170000|2021-07-20 19:26:10|6747.4|6744.6|6747.3|6744.5|6748.3|6745.5|6747.3|6744.5|45
1626809180000|2021-07-20 19:26:20|||||||||7
1626809190000|2021-07-20 19:26:30|6748.3|6745.5|6747.3|6744.5|6748.3|6745.5|6747.3|6744.5|16
1626809200000|2021-07-20 19:26:40|6747.8|6745|6747.3|6744.5|6748.3|6745.5|6747.3|6744.5|8
1626809210000|2021-07-20 19:26:50|||||||||2
1626809220000|2021-07-20 19:27:00|6745.3|6742.5|6745.3|6742.5|6745.3|6742.5|6745.3|6742.5|29
1626809230000|2021-07-20 19:27:10|||||||||1
1626809240000|2021-07-20 19:27:20|||||||||2
1626809250000|2021-07-20 19:27:30|||||||||1
1626809260000|2021-07-20 19:27:40|||||||||46
1626809270000|2021-07-20 19:27:50|6744.3|6741.5|6745.3|6742.5|6745.3|6742.5|6744.3|6741.5|15
1626809280000|2021-07-20 19:28:00|6746.3|6743.5|6747.3|6744.5|6748.2|6745.4|6745.3|6742.5|121
1626809290000|2021-07-20 19:28:10|6747.7|6744.9|6747.2|6744.4|6747.7|6744.9|6747.2|6744.4|2
1626809300000|2021-07-20 19:28:20|||||||||1
1626809310000|2021-07-20 19:28:30|6747.3|6744.5|6747.2|6744.4|6747.3|6744.5|6747.2|6744.4|3
1626809320000|2021-07-20 19:28:40|6746.8|6744|6747.2|6744.4|6747.2|6744.4|6746.3|6743.5|8
1626809330000|2021-07-20 19:28:50|6747.3|6744.5|6747.2|6744.4|6747.3|6744.5|6747.2|6744.4|2
1626809340000|2021-07-20 19:29:00|6748.2|6745.4|6750.2|6747.4|6750.2|6747.4|6747.3|6744.5|37
1626809350000|2021-07-20 19:29:10|6749.3|6746.5|6749.2|6746.4|6749.3|6746.5|6749.2|6746.4|2
1626809360000|2021-07-20 19:29:20|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|0
1626809370000|2021-07-20 19:29:30|6749.2|6746.4|6749.3|6746.5|6749.3|6746.5|6749.2|6746.4|0
1626809380000|2021-07-20 19:29:40|6750.2|6747.4|6750.2|6747.4|6750.3|6747.5|6750.2|6747.4|6
1626809390000|2021-07-20 19:29:50|6750.3|6747.5|6751.2|6748.4|6751.2|6748.4|6750.3|6747.5|20
1626809400000|2021-07-20 19:30:00|6751.3|6748.5|6752.2|6749.4|6752.2|6749.4|6751.2|6748.4|27
1626809410000|2021-07-20 19:30:10|||||||||3
1626809420000|2021-07-20 19:30:20|||||||||57
1626809430000|2021-07-20 19:30:30|||||||||9
1626809440000|2021-07-20 19:30:40|6752.3|6749.5|6752.3|6749.5|6752.3|6749.5|6752.2|6749.4|12
1626809450000|2021-07-20 19:30:50|6752.2|6749.4|6752.3|6749.5|6752.3|6749.5|6752.2|6749.4|3
1626809460000|2021-07-20 19:31:00|6752.7|6749.9|6753.3|6750.5|6754.2|6751.4|6752.7|6749.9|54
1626809470000|2021-07-20 19:31:10|6753.2|6750.4|6753.2|6750.4|6754.2|6751.4|6752.2|6749.4|252
1626809480000|2021-07-20 19:31:20|6752.7|6749.9|6753.2|6750.4|6753.2|6750.4|6752.2|6749.4|47
1626809490000|2021-07-20 19:31:30|||||||||1
1626809500000|2021-07-20 19:31:40|6752.2|6749.4|6752.2|6749.4|6753.2|6750.4|6752.2|6749.4|11
1626809510000|2021-07-20 19:31:50|6751.2|6748.4|6753.2|6750.4|6753.2|6750.4|6751.2|6748.4|25
1626809520000|2021-07-20 19:32:00|6752.7|6749.9|6753.2|6750.4|6753.2|6750.4|6752.2|6749.4|155
1626809530000|2021-07-20 19:32:10|6752.7|6749.9|6752.2|6749.4|6753.2|6750.4|6752.2|6749.4|66
1626809540000|2021-07-20 19:32:20|||||||||5
1626809560000|2021-07-20 19:32:40|||||||||1
1626809570000|2021-07-20 19:32:50|6752.6|6749.8|6753.2|6750.4|6753.2|6750.4|6752.6|6749.8|8
1626809580000|2021-07-20 19:33:00|6752.7|6749.9|6753.2|6750.4|6754.1|6751.3|6752.7|6749.9|33
1626809590000|2021-07-20 19:33:10|6754.1|6751.3|6753.2|6750.4|6754.1|6751.3|6753.2|6750.4|15
1626809600000|2021-07-20 19:33:20|6753.1|6750.3|6753.2|6750.4|6753.2|6750.4|6753.1|6750.3|8
1626809610000|2021-07-20 19:33:30|6753.1|6750.3|6752.2|6749.4|6753.1|6750.3|6752.2|6749.4|8
1626809620000|2021-07-20 19:33:40|6751.2|6748.4|6749.2|6746.4|6751.2|6748.4|6748.2|6745.4|292
1626809630000|2021-07-20 19:33:50|6749.7|6746.9|6750.2|6747.4|6750.2|6747.4|6749.2|6746.4|4
1626809640000|2021-07-20 19:34:00|6751.2|6748.4|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|60
1626809650000|2021-07-20 19:34:10|||||||||17
1626809660000|2021-07-20 19:34:20|6750.3|6747.5|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|11
1626809670000|2021-07-20 19:34:30|6750.3|6747.5|6751.2|6748.4|6751.2|6748.4|6750.3|6747.5|8
1626809680000|2021-07-20 19:34:40|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|2
1626809690000|2021-07-20 19:34:50|6750.2|6747.4|6751.2|6748.4|6751.2|6748.4|6750.2|6747.4|1
1626809700000|2021-07-20 19:35:00|6750.7|6747.9|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|8
1626809710000|2021-07-20 19:35:10|6750.7|6747.9|6751.2|6748.4|6751.2|6748.4|6750.7|6747.9|6
1626809720000|2021-07-20 19:35:20|||||||||4
1626809740000|2021-07-20 19:35:40|6750.7|6747.9|6751.2|6748.4|6751.2|6748.4|6750.2|6747.4|9
1626809750000|2021-07-20 19:35:50|6751.7|6748.9|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|6
1626809760000|2021-07-20 19:36:00|6752.2|6749.4|6751.2|6748.4|6752.2|6749.4|6751.2|6748.4|3
1626809770000|2021-07-20 19:36:10|6750.2|6747.4|6751.2|6748.4|6751.2|6748.4|6750.2|6747.4|16
1626809780000|2021-07-20 19:36:20|6750.7|6747.9|6751.2|6748.4|6751.2|6748.4|6750.2|6747.4|9
1626809800000|2021-07-20 19:36:40|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|9
1626809810000|2021-07-20 19:36:50|6751.2|6748.4|6752.2|6749.4|6752.2|6749.4|6751.2|6748.4|1
1626809820000|2021-07-20 19:37:00|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6752.2|6749.4|41
1626809830000|2021-07-20 19:37:10|6752.7|6749.9|6753.2|6750.4|6753.2|6750.4|6752.2|6749.4|22
1626809840000|2021-07-20 19:37:20|||||||||1
1626809850000|2021-07-20 19:37:30|||||||||2
1626809860000|2021-07-20 19:37:40|||||||||3
1626809870000|2021-07-20 19:37:50|6754.2|6751.4|6753.2|6750.4|6754.2|6751.4|6753.2|6750.4|21
1626809880000|2021-07-20 19:38:00|6752.8|6750|6752.2|6749.4|6752.8|6750|6751.7|6748.9|166
1626809890000|2021-07-20 19:38:10|6751.8|6749|6751.2|6748.4|6752.2|6749.4|6751.2|6748.4|29
1626809900000|2021-07-20 19:38:20|6750.3|6747.5|6751.2|6748.4|6751.2|6748.4|6750.3|6747.5|20
1626809910000|2021-07-20 19:38:30|6750.7|6747.9|6750.2|6747.4|6750.7|6747.9|6750.2|6747.4|7
1626809920000|2021-07-20 19:38:40|6749.2|6746.4|6749.2|6746.4|6749.7|6746.9|6747.8|6745|110
1626809930000|2021-07-20 19:38:50|6748.8|6746|6750.2|6747.4|6750.2|6747.4|6748.3|6745.5|26
1626809940000|2021-07-20 19:39:00|||||||||4
1626809950000|2021-07-20 19:39:10|6750.3|6747.5|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|47
1626809960000|2021-07-20 19:39:20|||||||||4
1626809970000|2021-07-20 19:39:30|6749.7|6746.9|6750.2|6747.4|6750.2|6747.4|6749.7|6746.9|31
1626809980000|2021-07-20 19:39:40|||||||||3
1626809990000|2021-07-20 19:39:50|6749.7|6746.9|6750.2|6747.4|6750.2|6747.4|6749.7|6746.9|5
1626810000000|2021-07-20 19:40:00|6751.2|6748.4|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|13
1626810010000|2021-07-20 19:40:10|6750.7|6747.9|6751.2|6748.4|6752.2|6749.4|6750.2|6747.4|39
1626810020000|2021-07-20 19:40:20|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|7
1626810060000|2021-07-20 19:41:00|6749.7|6746.9|6750.2|6747.4|6750.2|6747.4|6749.7|6746.9|6
1626810070000|2021-07-20 19:41:10|6749.7|6746.9|6750.2|6747.4|6750.2|6747.4|6749.2|6746.4|9
1626810080000|2021-07-20 19:41:20|6749.7|6746.9|6750.2|6747.4|6750.2|6747.4|6749.2|6746.4|3
1626810100000|2021-07-20 19:41:40|||||||||1
1626810110000|2021-07-20 19:41:50|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|16
1626810120000|2021-07-20 19:42:00|6750.7|6747.9|6750.7|6747.9|6751.2|6748.4|6750.7|6747.9|9
1626810130000|2021-07-20 19:42:10|6750.2|6747.4|6748.2|6745.4|6751.2|6748.4|6746.7|6743.9|99
1626810140000|2021-07-20 19:42:20|6747.2|6744.4|6746.2|6743.4|6748.2|6745.4|6746.2|6743.4|47
1626810150000|2021-07-20 19:42:30|6746.7|6743.9|6748.2|6745.4|6748.2|6745.4|6746.7|6743.9|14
1626810160000|2021-07-20 19:42:40|6748.1|6745.3|6747.2|6744.4|6748.1|6745.3|6747.2|6744.4|8
1626810170000|2021-07-20 19:42:50|||||||||3
1626810180000|2021-07-20 19:43:00|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|13
1626810190000|2021-07-20 19:43:10|6746.7|6743.9|6748.1|6745.3|6748.2|6745.4|6746.7|6743.9|402
1626810200000|2021-07-20 19:43:20|6748.2|6745.4|6748.2|6745.4|6749.1|6746.3|6748.2|6745.4|43
1626810210000|2021-07-20 19:43:30|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|0
1626810220000|2021-07-20 19:43:40|6748.2|6745.4|6748.1|6745.3|6748.2|6745.4|6748.1|6745.3|14
1626810240000|2021-07-20 19:44:00|6747.6|6744.8|6747.2|6744.4|6748.1|6745.3|6747.2|6744.4|12
1626810250000|2021-07-20 19:44:10|||||||||4
1626810260000|2021-07-20 19:44:20|6746.2|6743.4|6744.2|6741.4|6746.2|6743.4|6742.2|6739.4|130
1626810270000|2021-07-20 19:44:30|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|19
1626810280000|2021-07-20 19:44:40|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|6743.2|6740.4|27
1626810300000|2021-07-20 19:45:00|6743.2|6740.4|6744.2|6741.4|6744.2|6741.4|6743.2|6740.4|23
1626810310000|2021-07-20 19:45:10|6743.3|6740.5|6743.2|6740.4|6743.3|6740.5|6743.2|6740.4|15
1626810320000|2021-07-20 19:45:20|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|11
1626810330000|2021-07-20 19:45:30|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|22
1626810350000|2021-07-20 19:45:50|||||||||7
1626810360000|2021-07-20 19:46:00|6745.7|6742.9|6745.2|6742.4|6745.7|6742.9|6745.2|6742.4|25
1626810370000|2021-07-20 19:46:10|6744.2|6741.4|6743.2|6740.4|6744.2|6741.4|6743.2|6740.4|25
1626810380000|2021-07-20 19:46:20|6742.8|6740|6744.2|6741.4|6744.2|6741.4|6742.3|6739.5|45
1626810390000|2021-07-20 19:46:30|||||||||5
1626810400000|2021-07-20 19:46:40|6743.7|6740.9|6743.2|6740.4|6744.2|6741.4|6743.2|6740.4|4
1626810410000|2021-07-20 19:46:50|||||||||2
1626810420000|2021-07-20 19:47:00|6743.3|6740.5|6744.2|6741.4|6745.2|6742.4|6743.2|6740.4|53
1626810430000|2021-07-20 19:47:10|6744.7|6741.9|6745.2|6742.4|6745.2|6742.4|6744.7|6741.9|6
1626810450000|2021-07-20 19:47:30|6744.7|6741.9|6745.2|6742.4|6745.2|6742.4|6744.7|6741.9|7
1626810460000|2021-07-20 19:47:40|6745.7|6742.9|6745.2|6742.4|6746.2|6743.4|6745.2|6742.4|31
1626810470000|2021-07-20 19:47:50|||||||||1
1626810480000|2021-07-20 19:48:00|||||||||6
1626810490000|2021-07-20 19:48:10|6745.7|6742.9|6746.2|6743.4|6746.2|6743.4|6745.7|6742.9|6
1626810500000|2021-07-20 19:48:20|||||||||3
1626810510000|2021-07-20 19:48:30|||||||||1
1626810520000|2021-07-20 19:48:40|6746.7|6743.9|6747.2|6744.4|6747.7|6744.9|6746.2|6743.4|10
1626810540000|2021-07-20 19:49:00|6746.7|6743.9|6747.2|6744.4|6747.2|6744.4|6746.2|6743.4|4
1626810550000|2021-07-20 19:49:10|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|1
1626810560000|2021-07-20 19:49:20|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|8
1626810570000|2021-07-20 19:49:30|||||||||3
1626810580000|2021-07-20 19:49:40|6746.7|6743.9|6747.2|6744.4|6747.2|6744.4|6746.7|6743.9|3
1626810590000|2021-07-20 19:49:50|||||||||2
1626810600000|2021-07-20 19:50:00|6746.7|6743.9|6746.2|6743.4|6746.7|6743.9|6745.7|6742.9|28
1626810610000|2021-07-20 19:50:10|6747.1|6744.3|6747.2|6744.4|6747.2|6744.4|6747.1|6744.3|11
1626810630000|2021-07-20 19:50:30|6746.2|6743.4|6747.2|6744.4|6747.2|6744.4|6746.2|6743.4|10
1626810640000|2021-07-20 19:50:40|6746.7|6743.9|6747.2|6744.4|6747.2|6744.4|6746.2|6743.4|7
1626810650000|2021-07-20 19:50:50|6746.2|6743.4|6747.2|6744.4|6747.2|6744.4|6746.2|6743.4|3
1626810660000|2021-07-20 19:51:00|6746.7|6743.9|6746.2|6743.4|6747.2|6744.4|6746.2|6743.4|22
1626810670000|2021-07-20 19:51:10|||||||||10
1626810680000|2021-07-20 19:51:20|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|14
1626810690000|2021-07-20 19:51:30|||||||||1
1626810700000|2021-07-20 19:51:40|||||||||14
1626810710000|2021-07-20 19:51:50|||||||||6
1626810720000|2021-07-20 19:52:00|6744.3|6741.5|6744.2|6741.4|6744.3|6741.5|6744.2|6741.4|11
1626810730000|2021-07-20 19:52:10|||||||||2
1626810740000|2021-07-20 19:52:20|6744.7|6741.9|6745.2|6742.4|6745.2|6742.4|6744.7|6741.9|7
1626810750000|2021-07-20 19:52:30|||||||||4
1626810760000|2021-07-20 19:52:40|||||||||38
1626810770000|2021-07-20 19:52:50|6745.7|6742.9|6749.2|6746.4|6749.2|6746.4|6745.2|6742.4|32
1626810780000|2021-07-20 19:53:00|6749.1|6746.3|6747.2|6744.4|6749.1|6746.3|6746.7|6743.9|88
1626810790000|2021-07-20 19:53:10|6746.3|6743.5|6747.2|6744.4|6747.2|6744.4|6746.3|6743.5|8
1626810800000|2021-07-20 19:53:20|6747.1|6744.3|6744.2|6741.4|6747.1|6744.3|6744.2|6741.4|37
1626810810000|2021-07-20 19:53:30|6743.7|6740.9|6743.7|6740.9|6744.2|6741.4|6743.7|6740.9|17
1626810820000|2021-07-20 19:53:40|6744.2|6741.4|6741.3|6738.5|6744.2|6741.4|6741.3|6738.5|47
1626810830000|2021-07-20 19:53:50|6741.8|6739|6741.3|6738.5|6742.2|6739.4|6741.3|6738.5|27
1626810840000|2021-07-20 19:54:00|6741.2|6738.4|6741.2|6738.4|6741.3|6738.5|6741.2|6738.4|2
1626810850000|2021-07-20 19:54:10|6741.3|6738.5|6742.2|6739.4|6743.2|6740.4|6741.3|6738.5|22
1626810860000|2021-07-20 19:54:20|6742.7|6739.9|6744.2|6741.4|6744.7|6741.9|6742.2|6739.4|34
1626810870000|2021-07-20 19:54:30|||||||||2
1626810880000|2021-07-20 19:54:40|||||||||3
1626810890000|2021-07-20 19:54:50|||||||||15
1626810900000|2021-07-20 19:55:00|||||||||11
1626810910000|2021-07-20 19:55:10|6743.3|6740.5|6743.3|6740.5|6743.3|6740.5|6743.3|6740.5|8
1626810920000|2021-07-20 19:55:20|6743.2|6740.4|6743.2|6740.4|6744.2|6741.4|6743.2|6740.4|52
1626810930000|2021-07-20 19:55:30|6742.3|6739.5|6742.2|6739.4|6743.2|6740.4|6742.2|6739.4|6
1626810940000|2021-07-20 19:55:40|6741.3|6738.5|6742.2|6739.4|6742.2|6739.4|6741.3|6738.5|16
1626810950000|2021-07-20 19:55:50|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|9
1626810960000|2021-07-20 19:56:00|||||||||7
1626810970000|2021-07-20 19:56:10|6740.7|6737.9|6740.2|6737.4|6740.7|6737.9|6740.2|6737.4|7
1626810980000|2021-07-20 19:56:20|6739.7|6736.9|6739.2|6736.4|6739.7|6736.9|6739.2|6736.4|8
1626810990000|2021-07-20 19:56:30|6740.2|6737.4|6740.2|6737.4|6740.2|6737.4|6740.2|6737.4|5
1626811000000|2021-07-20 19:56:40|||||||||1
1626811010000|2021-07-20 19:56:50|6740.3|6737.5|6739.2|6736.4|6740.3|6737.5|6739.2|6736.4|14
1626811020000|2021-07-20 19:57:00|6740.2|6737.4|6740.2|6737.4|6740.2|6737.4|6740.2|6737.4|24
1626811030000|2021-07-20 19:57:10|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6740.2|6737.4|9
1626811040000|2021-07-20 19:57:20|6742.2|6739.4|6742.2|6739.4|6743.2|6740.4|6741.7|6738.9|40
1626811050000|2021-07-20 19:57:30|6741.2|6738.4|6740.7|6737.9|6741.2|6738.4|6740.2|6737.4|13
1626811060000|2021-07-20 19:57:40|6740.2|6737.4|6740.7|6737.9|6741.2|6738.4|6740.2|6737.4|11
1626811070000|2021-07-20 19:57:50|6740.2|6737.4|6741.2|6738.4|6741.2|6738.4|6740.2|6737.4|5
1626811080000|2021-07-20 19:58:00|6740.7|6737.9|6740.2|6737.4|6740.7|6737.9|6740.2|6737.4|15
1626811090000|2021-07-20 19:58:10|6740.7|6737.9|6740.2|6737.4|6740.7|6737.9|6740.2|6737.4|2
1626811100000|2021-07-20 19:58:20|||||||||1
1626811110000|2021-07-20 19:58:30|6739.7|6736.9|6740.2|6737.4|6740.2|6737.4|6739.7|6736.9|14
1626811120000|2021-07-20 19:58:40|6741.2|6738.4|6740.2|6737.4|6741.2|6738.4|6740.2|6737.4|5
1626811130000|2021-07-20 19:58:50|6739.7|6736.9|6739.2|6736.4|6739.7|6736.9|6739.2|6736.4|10
1626811140000|2021-07-20 19:59:00|||||||||5
1626811150000|2021-07-20 19:59:10|6738.7|6735.9|6739.2|6736.4|6739.2|6736.4|6738.2|6735.4|14
1626811160000|2021-07-20 19:59:20|6739.7|6736.9|6740.2|6737.4|6740.2|6737.4|6739.2|6736.4|13
1626811170000|2021-07-20 19:59:30|6739.7|6736.9|6739.2|6736.4|6740.2|6737.4|6739.2|6736.4|12
1626811180000|2021-07-20 19:59:40|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|29
1626811190000|2021-07-20 19:59:50|||||||||20
1626811200000|2021-07-20 20:00:00|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|6739.2|6736.4|19
1626811210000|2021-07-20 20:00:10|6739.7|6736.9|6740.2|6737.4|6740.2|6737.4|6739.7|6736.9|11
1626811220000|2021-07-20 20:00:20|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6740.2|6737.4|35
1626811230000|2021-07-20 20:00:30|6742.2|6739.4|6743.2|6740.4|6743.2|6740.4|6742.2|6739.4|16
1626811240000|2021-07-20 20:00:40|6743.7|6740.9|6743.2|6740.4|6743.7|6740.9|6743.2|6740.4|37
1626811250000|2021-07-20 20:00:50|||||||||6
1626811260000|2021-07-20 20:01:00|||||||||2
1626811270000|2021-07-20 20:01:10|6744.2|6741.4|6743.7|6740.9|6744.2|6741.4|6743.2|6740.4|15
1626811280000|2021-07-20 20:01:20|6744.2|6741.4|6743.2|6740.4|6744.2|6741.4|6743.2|6740.4|27
1626811300000|2021-07-20 20:01:40|6743.7|6740.9|6744.2|6741.4|6745.1|6742.3|6743.2|6740.4|33
1626811320000|2021-07-20 20:02:00|6743.7|6740.9|6744.2|6741.4|6744.2|6741.4|6743.7|6740.9|6
1626811330000|2021-07-20 20:02:10|6743.7|6740.9|6744.2|6741.4|6744.2|6741.4|6743.7|6740.9|0
1626811340000|2021-07-20 20:02:20|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|21
1626811350000|2021-07-20 20:02:30|||||||||3
1626811360000|2021-07-20 20:02:40|||||||||3
1626811370000|2021-07-20 20:02:50|||||||||1
1626811400000|2021-07-20 20:03:20|6744.7|6741.9|6745.2|6742.4|6745.2|6742.4|6744.7|6741.9|6
1626811410000|2021-07-20 20:03:30|6744.7|6741.9|6744.2|6741.4|6745.2|6742.4|6744.2|6741.4|1
1626811420000|2021-07-20 20:03:40|6745.1|6742.3|6744.2|6741.4|6745.1|6742.3|6744.2|6741.4|6
1626811430000|2021-07-20 20:03:50|6744.7|6741.9|6744.2|6741.4|6745.1|6742.3|6744.2|6741.4|5
1626811440000|2021-07-20 20:04:00|6743.2|6740.4|6744.2|6741.4|6744.2|6741.4|6743.2|6740.4|9
1626811450000|2021-07-20 20:04:10|6743.7|6740.9|6743.7|6740.9|6744.2|6741.4|6743.2|6740.4|13
1626811460000|2021-07-20 20:04:20|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|2
1626811470000|2021-07-20 20:04:30|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6743.2|6740.4|4
1626811480000|2021-07-20 20:04:40|6743.2|6740.4|6743.7|6740.9|6744.1|6741.3|6743.2|6740.4|3
1626811490000|2021-07-20 20:04:50|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|1
1626811500000|2021-07-20 20:05:00|6742.2|6739.4|6742.7|6739.9|6743.2|6740.4|6742.2|6739.4|8
1626811510000|2021-07-20 20:05:10|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6742.2|6739.4|1
1626811540000|2021-07-20 20:05:40|||||||||2
1626811550000|2021-07-20 20:05:50|||||||||3
1626811560000|2021-07-20 20:06:00|6744.1|6741.3|6744.2|6741.4|6744.2|6741.4|6744.1|6741.3|2
1626811570000|2021-07-20 20:06:10|||||||||1
1626811580000|2021-07-20 20:06:20|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|7
1626811590000|2021-07-20 20:06:30|6744.1|6741.3|6743.2|6740.4|6744.1|6741.3|6743.2|6740.4|11
1626811600000|2021-07-20 20:06:40|||||||||2
1626811610000|2021-07-20 20:06:50|6742.7|6739.9|6744.2|6741.4|6744.2|6741.4|6742.7|6739.9|8
1626811630000|2021-07-20 20:07:10|||||||||1
1626811640000|2021-07-20 20:07:20|6744.7|6741.9|6745.2|6742.4|6745.2|6742.4|6744.7|6741.9|2
1626811650000|2021-07-20 20:07:30|||||||||1
1626811660000|2021-07-20 20:07:40|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|12
1626811670000|2021-07-20 20:07:50|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6744.2|6741.4|2
1626811680000|2021-07-20 20:08:00|6744.7|6741.9|6744.2|6741.4|6745.2|6742.4|6744.2|6741.4|3
1626811690000|2021-07-20 20:08:10|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6743.2|6740.4|5
1626811710000|2021-07-20 20:08:30|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|17
1626811720000|2021-07-20 20:08:40|6745.1|6742.3|6745.2|6742.4|6745.2|6742.4|6744.2|6741.4|15
1626811730000|2021-07-20 20:08:50|6744.7|6741.9|6744.2|6741.4|6744.7|6741.9|6744.2|6741.4|10
1626811740000|2021-07-20 20:09:00|||||||||3
1626811790000|2021-07-20 20:09:50|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|9
1626811800000|2021-07-20 20:10:00|6745.7|6742.9|6746.1|6743.3|6746.1|6743.3|6745.7|6742.9|12
1626811810000|2021-07-20 20:10:10|6745.2|6742.4|6746.1|6743.3|6746.1|6743.3|6745.2|6742.4|11
1626811820000|2021-07-20 20:10:20|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|3
1626811830000|2021-07-20 20:10:30|||||||||3
1626811840000|2021-07-20 20:10:40|||||||||1
1626811850000|2021-07-20 20:10:50|||||||||4
1626811860000|2021-07-20 20:11:00|6745.7|6742.9|6745.2|6742.4|6745.7|6742.9|6745.2|6742.4|0
1626811870000|2021-07-20 20:11:10|||||||||15
1626811890000|2021-07-20 20:11:30|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|4
1626811900000|2021-07-20 20:11:40|||||||||1
1626811910000|2021-07-20 20:11:50|6745.7|6742.9|6745.2|6742.4|6745.7|6742.9|6745.2|6742.4|4
1626811930000|2021-07-20 20:12:10|||||||||2
1626811960000|2021-07-20 20:12:40|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|7
1626811970000|2021-07-20 20:12:50|||||||||3
1626811980000|2021-07-20 20:13:00|||||||||7
1626812000000|2021-07-20 20:13:20|||||||||7
1626812010000|2021-07-20 20:13:30|||||||||2
1626812020000|2021-07-20 20:13:40|||||||||1
1626812030000|2021-07-20 20:13:50|||||||||1
1626812040000|2021-07-20 20:14:00|||||||||2
1626812070000|2021-07-20 20:14:30|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|5
1626812080000|2021-07-20 20:14:40|||||||||6
1626812090000|2021-07-20 20:14:50|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|5
1626812100000|2021-07-20 20:15:00|6745.1|6742.3|6745.2|6742.4|6745.2|6742.4|6745.1|6742.3|3
1626812110000|2021-07-20 20:15:10|6745.7|6742.9|6746.1|6743.3|6746.1|6743.3|6745.2|6742.4|3
1626812130000|2021-07-20 20:15:30|||||||||3
1626812160000|2021-07-20 20:16:00|||||||||4
1626812190000|2021-07-20 20:16:30|6745.8|6741.8|6744.7|6741.9|6745.8|6741.9|6744.7|6741.8|9
1626812200000|2021-07-20 20:16:40|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|6742.1|6739.3|52
1626812210000|2021-07-20 20:16:50|6744.1|6741.3|6743.7|6740.9|6744.1|6741.3|6743.2|6740.4|4
1626812220000|2021-07-20 20:17:00|6743.2|6740.4|6744.2|6741.4|6744.2|6741.4|6743.2|6740.4|23
1626812230000|2021-07-20 20:17:10|||||||||7
1626812240000|2021-07-20 20:17:20|6744.1|6741.3|6744.2|6741.4|6744.2|6741.4|6744.1|6741.3|17
1626812260000|2021-07-20 20:17:40|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|1
1626812270000|2021-07-20 20:17:50|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|0
1626812280000|2021-07-20 20:18:00|||||||||6
1626812290000|2021-07-20 20:18:10|||||||||13
1626812310000|2021-07-20 20:18:30|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|5
1626812330000|2021-07-20 20:18:50|6745.1|6742.3|6744.2|6741.4|6745.1|6742.3|6744.2|6741.4|3
1626812340000|2021-07-20 20:19:00|||||||||2
1626812350000|2021-07-20 20:19:10|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|62
1626812360000|2021-07-20 20:19:20|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|6744.2|6741.4|1
1626812370000|2021-07-20 20:19:30|6744.6|6741.8|6744.2|6741.4|6744.7|6741.9|6744.1|6741.3|13
1626812400000|2021-07-20 20:20:00|6745.1|6742.3|6745.1|6742.3|6745.1|6742.3|6745.1|6742.3|2
1626812410000|2021-07-20 20:20:10|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|0
1626812440000|2021-07-20 20:20:40|||||||||12
1626812450000|2021-07-20 20:20:50|6746.2|6743.4|6745.2|6742.4|6746.2|6743.4|6745.2|6742.4|10
1626812470000|2021-07-20 20:21:10|||||||||1
1626812480000|2021-07-20 20:21:20|6745.7|6742.9|6746.2|6743.4|6746.2|6743.4|6745.7|6742.9|3
1626812500000|2021-07-20 20:21:40|6747.1|6744.3|6747.2|6744.4|6747.2|6744.4|6746.7|6743.9|5
1626812510000|2021-07-20 20:21:50|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|6747.2|6744.4|3
1626812520000|2021-07-20 20:22:00|6747.2|6744.4|6746.2|6743.4|6747.2|6744.4|6746.2|6743.4|6
1626812530000|2021-07-20 20:22:10|6746.7|6743.9|6747.2|6744.4|6747.2|6744.4|6746.7|6743.9|4
1626812540000|2021-07-20 20:22:20|6748.2|6745.4|6746.2|6743.4|6748.2|6745.4|6745.7|6742.9|14
1626812550000|2021-07-20 20:22:30|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|11
1626812580000|2021-07-20 20:23:00|6747.7|6744.9|6747.7|6744.9|6748.2|6745.4|6747.2|6744.4|19
1626812590000|2021-07-20 20:23:10|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|1
1626812600000|2021-07-20 20:23:20|6748.7|6745.9|6748.2|6745.4|6749.2|6746.4|6748.2|6745.4|13
1626812610000|2021-07-20 20:23:30|6747.2|6744.4|6746.2|6743.4|6747.2|6744.4|6746.2|6743.4|24
1626812620000|2021-07-20 20:23:40|6746.7|6743.9|6747.2|6744.4|6747.2|6744.4|6746.7|6743.9|32
1626812630000|2021-07-20 20:23:50|||||||||2
1626812640000|2021-07-20 20:24:00|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6
1626812660000|2021-07-20 20:24:20|6747.2|6744.4|6746.2|6743.4|6747.2|6744.4|6746.2|6743.4|24
1626812690000|2021-07-20 20:24:50|||||||||1
1626812700000|2021-07-20 20:25:00|||||||||1
1626812710000|2021-07-20 20:25:10|||||||||1
1626812740000|2021-07-20 20:25:40|6746.7|6743.9|6747.2|6744.4|6747.2|6744.4|6746.7|6743.9|10
1626812750000|2021-07-20 20:25:50|||||||||6
1626812760000|2021-07-20 20:26:00|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|6747.2|6744.4|3
1626812770000|2021-07-20 20:26:10|6748.1|6745.3|6748.2|6745.4|6748.2|6745.4|6748.1|6745.3|0
1626812780000|2021-07-20 20:26:20|||||||||1
1626812790000|2021-07-20 20:26:30|6748.1|6745.3|6748.2|6745.4|6748.2|6745.4|6747.7|6744.9|11
1626812800000|2021-07-20 20:26:40|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|6748.2|6745.4|7
1626812820000|2021-07-20 20:27:00|||||||||2
1626812830000|2021-07-20 20:27:10|6748.2|6745.4|6748.2|6745.4|6748.7|6745.9|6748.2|6745.4|1
1626812840000|2021-07-20 20:27:20|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|6748.2|6745.4|3
1626812850000|2021-07-20 20:27:30|6748.2|6745.4|6747.2|6744.4|6748.2|6745.4|6747.2|6744.4|7
1626812860000|2021-07-20 20:27:40|6746.7|6743.9|6747.7|6744.9|6747.7|6744.9|6746.7|6743.9|27
1626812870000|2021-07-20 20:27:50|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|5
1626812880000|2021-07-20 20:28:00|6747.7|6744.9|6746.2|6743.4|6747.7|6744.9|6746.2|6743.4|22
1626812890000|2021-07-20 20:28:10|||||||||3
1626812900000|2021-07-20 20:28:20|6746.7|6743.9|6746.7|6743.9|6747.2|6744.4|6746.7|6743.9|7
1626812910000|2021-07-20 20:28:30|6747.2|6744.4|6748.2|6745.4|6748.2|6745.4|6746.7|6743.9|34
1626812930000|2021-07-20 20:28:50|6748.6|6745.8|6748.2|6745.4|6748.7|6745.9|6748.2|6745.4|12
1626812940000|2021-07-20 20:29:00|6748.7|6745.9|6748.2|6745.4|6748.7|6745.9|6748.2|6745.4|4
1626812950000|2021-07-20 20:29:10|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|4
1626812960000|2021-07-20 20:29:20|6750.6|6747.8|6748.7|6745.9|6750.6|6747.8|6747.2|6744.4|66
1626812970000|2021-07-20 20:29:30|6748.2|6745.4|6748.7|6745.9|6748.7|6745.9|6748.2|6745.4|3
1626812980000|2021-07-20 20:29:40|||||||||25
1626812990000|2021-07-20 20:29:50|6748.2|6745.4|6749.8|6745.8|6749.8|6746.8|6748.2|6745.4|11
1626813000000|2021-07-20 20:30:00|6748.2|6745.4|6707.8|6703.8|6749.8|6746.8|6706.4|6703.6|738
1626813010000|2021-07-20 20:30:10|6711.3|6701.3|6703.7|6700.9|6711.3|6705.8|6695.8|6690.4|613
1626813020000|2021-07-20 20:30:20|6704.2|6701.4|6709.8|6707|6712.8|6709.9|6703.7|6700.9|213
1626813030000|2021-07-20 20:30:30|6710.2|6707.4|6707.8|6705|6711.8|6708.9|6707.8|6705|93
1626813040000|2021-07-20 20:30:40|6708.8|6706|6706.8|6704|6709.3|6706.5|6706.3|6703.5|95
1626813050000|2021-07-20 20:30:50|6707.7|6704.9|6707.3|6704.5|6708.3|6705.5|6706.8|6704|52
1626813060000|2021-07-20 20:31:00|6706.4|6703.6|6707.3|6704.5|6708.7|6705.9|6706.3|6703.5|59
1626813070000|2021-07-20 20:31:10|6706.3|6703.5|6700.8|6698|6706.3|6703.5|6698.9|6692.5|126
1626813080000|2021-07-20 20:31:20|6700.7|6697.9|6702.2|6699.4|6704.7|6701.9|6700.2|6696.9|153
1626813090000|2021-07-20 20:31:30|6702.7|6699.9|6703.2|6700.4|6703.7|6700.9|6702.7|6699.9|52
1626813100000|2021-07-20 20:31:40|6704.1|6701.3|6703.3|6700.5|6705.2|6702.4|6703.2|6700.4|71
1626813110000|2021-07-20 20:31:50|6703.8|6701|6704.3|6701.5|6704.7|6701.9|6703.3|6700.5|16
1626813120000|2021-07-20 20:32:00|6704|6701.2|6699.8|6697|6704|6701.2|6699.3|6696.5|80
1626813130000|2021-07-20 20:32:10|6700.3|6697.5|6696.8|6694|6700.3|6697.5|6696.3|6693.5|84
1626813140000|2021-07-20 20:32:20|6697.3|6694.5|6696.8|6694|6697.7|6694.9|6695.7|6692.9|70
1626813150000|2021-07-20 20:32:30|6697.2|6694.4|6694.8|6692|6697.2|6694.4|6694.8|6692|29
1626813160000|2021-07-20 20:32:40|6695.3|6692.5|6696.3|6693.5|6696.3|6693.5|6694.3|6691.5|45
1626813170000|2021-07-20 20:32:50|6695.3|6692.5|6696.8|6694|6697.3|6694.5|6695.3|6692.5|40
1626813180000|2021-07-20 20:33:00|6696.3|6693.5|6693.3|6690.5|6696.3|6693.5|6693.3|6690.5|34
1626813190000|2021-07-20 20:33:10|6692.3|6689.5|6691.3|6688.5|6693.3|6690.5|6690.8|6688|46
1626813200000|2021-07-20 20:33:20|6690.3|6687.5|6689.3|6686.5|6690.8|6688|6688.3|6685.5|76
1626813210000|2021-07-20 20:33:30|6687.8|6685|6691.3|6688.5|6692.3|6689.5|6687.8|6685|77
1626813220000|2021-07-20 20:33:40|6692.2|6689.4|6692.3|6689.5|6692.3|6689.5|6692.2|6689.4|9
1626813230000|2021-07-20 20:33:50|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6693.2|6690.4|53
1626813240000|2021-07-20 20:34:00|6693.2|6690.4|6692.3|6689.5|6693.2|6690.4|6688.8|6686|73
1626813250000|2021-07-20 20:34:10|6690.9|6688.1|6690.3|6687.5|6691.3|6688.5|6690.3|6687.5|29
1626813260000|2021-07-20 20:34:20|6690.7|6687.9|6684.8|6682|6690.8|6688|6684.3|6681.5|131
1626813270000|2021-07-20 20:34:30|6684.4|6681.6|6684.3|6681.5|6684.8|6682|6683.3|6680.5|79
1626813280000|2021-07-20 20:34:40|6683.8|6681|6681.4|6678.6|6684.3|6681.5|6681.4|6678.6|38
1626813290000|2021-07-20 20:34:50|6681.9|6679.1|6675.3|6672.5|6682.3|6679.5|6675.3|6672.5|136
1626813300000|2021-07-20 20:35:00|6675.4|6672.6|6680.8|6678|6680.8|6678|6674.3|6671.5|69
1626813310000|2021-07-20 20:35:10|6681.3|6678.5|6681.3|6678.5|6682.3|6679.5|6681.3|6678.5|23
1626813320000|2021-07-20 20:35:20|6680.3|6677.5|6680.8|6678|6680.8|6678|6679.3|6676.5|55
1626813330000|2021-07-20 20:35:30|6680.3|6677.5|6683.3|6680.5|6683.8|6681|6680.3|6677.5|33
1626813340000|2021-07-20 20:35:40|6684.2|6681.4|6680.8|6678|6684.3|6681.5|6680.3|6677.5|70
1626813350000|2021-07-20 20:35:50|6681.2|6678.4|6681.3|6678.5|6682.3|6679.5|6681.2|6678.4|11
1626813360000|2021-07-20 20:36:00|6682.2|6679.4|6684.8|6682|6685.8|6683|6682.2|6679.4|39
1626813370000|2021-07-20 20:36:10|6684.3|6681.5|6689.8|6687|6690.3|6687.5|6684.3|6681.5|120
1626813380000|2021-07-20 20:36:20|6689.3|6686.5|6689.3|6686.5|6690.3|6687.5|6688.8|6686|71
1626813390000|2021-07-20 20:36:30|6688.8|6686|6689.3|6686.5|6689.7|6686.9|6688.3|6685.5|40
1626813400000|2021-07-20 20:36:40|6692.1|6689.3|6695.3|6692.5|6695.3|6692.5|6691.3|6688.5|114
1626813410000|2021-07-20 20:36:50|6695.2|6692.4|6689.8|6687|6695.3|6692.5|6689.8|6687|40
1626813420000|2021-07-20 20:37:00|6690.3|6687.5|6689.3|6686.5|6690.8|6688|6689.3|6686.5|40
1626813430000|2021-07-20 20:37:10|6690.3|6687.5|6689.3|6686.5|6690.3|6687.5|6689.3|6686.5|8
1626813440000|2021-07-20 20:37:20|6688.8|6686|6689.8|6687|6689.8|6687|6688.8|6686|9
1626813450000|2021-07-20 20:37:30|6689.3|6686.5|6688.3|6685.5|6689.3|6686.5|6688.3|6685.5|12
1626813460000|2021-07-20 20:37:40|6687.8|6685|6687.8|6685|6687.8|6685|6686.3|6683.5|23
1626813470000|2021-07-20 20:37:50|6687.3|6684.5|6683.8|6681|6687.3|6684.5|6682.3|6679.5|54
1626813480000|2021-07-20 20:38:00|6682.4|6679.6|6684.3|6681.5|6684.3|6681.5|6680.8|6678|44
1626813490000|2021-07-20 20:38:10|6683.3|6680.5|6682.8|6680|6684.3|6681.5|6682.8|6680|9
1626813500000|2021-07-20 20:38:20|6682.3|6679.5|6681.3|6678.5|6682.3|6679.5|6680.8|6678|6
1626813510000|2021-07-20 20:38:30|||||||||2
1626813520000|2021-07-20 20:38:40|6679.3|6676.5|6679.3|6676.5|6679.8|6677|6679.3|6676.5|18
1626813530000|2021-07-20 20:38:50|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|5
1626813540000|2021-07-20 20:39:00|6681.2|6678.4|6681.8|6679|6683.3|6680.5|6681.2|6678.4|47
1626813550000|2021-07-20 20:39:10|6681.3|6678.5|6681.3|6678.5|6681.8|6679|6681.3|6678.5|1
1626813560000|2021-07-20 20:39:20|6681.8|6679|6682.3|6679.5|6682.3|6679.5|6681.8|6679|12
1626813570000|2021-07-20 20:39:30|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|13
1626813580000|2021-07-20 20:39:40|6682.3|6679.5|6682.8|6680|6682.8|6680|6682.3|6679.5|3
1626813590000|2021-07-20 20:39:50|6682.9|6678.9|6680.8|6678|6682.9|6679.5|6680.3|6677.5|26
1626813600000|2021-07-20 20:40:00|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|4
1626813610000|2021-07-20 20:40:10|6680.8|6678|6681.3|6678.5|6681.3|6678.5|6680.8|6678|6
1626813620000|2021-07-20 20:40:20|6681.8|6679|6680.8|6678|6682.3|6679.5|6680.8|6678|13
1626813630000|2021-07-20 20:40:30|6680.3|6677.5|6680.3|6677.5|6680.8|6678|6680.3|6677.5|3
1626813640000|2021-07-20 20:40:40|6679.8|6677|6680.3|6677.5|6680.3|6677.5|6679.8|6677|22
1626813650000|2021-07-20 20:40:50|6679.8|6677|6676.8|6674|6679.8|6677|6676.8|6674|52
1626813660000|2021-07-20 20:41:00|6677.3|6674.5|6676.3|6673.5|6677.8|6675|6673.6|6670.8|89
1626813670000|2021-07-20 20:41:10|6677.2|6674.4|6676.8|6674|6677.3|6674.5|6675.3|6672.5|47
1626813680000|2021-07-20 20:41:20|6677.3|6674.5|6676.8|6674|6677.3|6674.5|6675.3|6672.5|60
1626813690000|2021-07-20 20:41:30|6677.3|6674.5|6676.3|6673.5|6677.3|6674.5|6676.3|6673.5|9
1626813700000|2021-07-20 20:41:40|6675.8|6673|6674.3|6671.5|6675.8|6673|6673.8|6671|25
1626813710000|2021-07-20 20:41:50|6674.8|6672|6674.3|6671.5|6675.3|6672.5|6674.3|6671.5|6
1626813720000|2021-07-20 20:42:00|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6672.8|6670|16
1626813730000|2021-07-20 20:42:10|6673.8|6671|6678.7|6675.9|6678.7|6675.9|6673.8|6671|50
1626813740000|2021-07-20 20:42:20|6678.3|6675.5|6677.3|6674.5|6678.3|6675.5|6676.8|6674|17
1626813750000|2021-07-20 20:42:30|6676.8|6674|6678.7|6675.9|6682.3|6676.4|6676.3|6671.9|36
1626813760000|2021-07-20 20:42:40|6678.3|6675.5|6678.8|6676|6679.3|6676.5|6678.3|6675.5|21
1626813770000|2021-07-20 20:42:50|||||||||1
1626813780000|2021-07-20 20:43:00|6679.3|6676.5|6679.8|6677|6680.2|6677.4|6679.3|6676.5|19
1626813790000|2021-07-20 20:43:10|6679.3|6676.5|6679.8|6677|6679.8|6677|6679.3|6676.5|2
1626813800000|2021-07-20 20:43:20|||||||||9
1626813810000|2021-07-20 20:43:30|6679.3|6676.5|6679.8|6677|6679.8|6677|6679.3|6676.5|8
1626813820000|2021-07-20 20:43:40|6680.2|6677.4|6680.7|6677.9|6680.7|6677.9|6679.3|6676.5|24
1626813830000|2021-07-20 20:43:50|6680.3|6677.5|6680.3|6677.5|6681.3|6678.5|6680.3|6677.5|34
1626813840000|2021-07-20 20:44:00|6679.8|6677|6679.3|6676.5|6679.8|6677|6679.3|6676.5|13
1626813850000|2021-07-20 20:44:10|6679.8|6677|6681.2|6678.4|6681.2|6678.4|6679.3|6676.5|29
1626813860000|2021-07-20 20:44:20|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|11
1626813870000|2021-07-20 20:44:30|6680.8|6678|6680.3|6677.5|6680.8|6678|6680.3|6677.5|4
1626813880000|2021-07-20 20:44:40|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|1
1626813890000|2021-07-20 20:44:50|6680.8|6678|6680.8|6678|6680.8|6678|6680.8|6678|20
1626813900000|2021-07-20 20:45:00|6681.2|6678.4|6680.3|6677.5|6681.3|6678.5|6680.3|6677.5|24
1626813910000|2021-07-20 20:45:10|6679.3|6676.5|6679.8|6677|6679.8|6677|6679.3|6676.5|13
1626813920000|2021-07-20 20:45:20|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|3
1626813930000|2021-07-20 20:45:30|||||||||1
1626813940000|2021-07-20 20:45:40|||||||||2
1626813950000|2021-07-20 20:45:50|6679.8|6677|6683.3|6680.5|6683.3|6680.5|6679.8|6677|16
1626813960000|2021-07-20 20:46:00|6682.8|6680|6682.3|6679.5|6682.8|6680|6682.3|6679.5|10
1626813970000|2021-07-20 20:46:10|6682.8|6680|6683.3|6680.5|6684.3|6681.5|6682.8|6680|17
1626813980000|2021-07-20 20:46:20|6683.8|6681|6684.3|6681.5|6684.3|6681.5|6683.8|6681|5
1626813990000|2021-07-20 20:46:30|6683.3|6680.5|6682.8|6680|6683.3|6680.5|6682.3|6679.5|11
1626814000000|2021-07-20 20:46:40|6683.3|6680.5|6685.3|6682.5|6685.3|6682.5|6683.3|6680.5|49
1626814010000|2021-07-20 20:46:50|6686.2|6683.4|6685.3|6682.5|6686.3|6683.5|6685.3|6682.5|13
1626814020000|2021-07-20 20:47:00|6684.8|6682|6684.3|6681.5|6684.8|6682|6684.3|6681.5|4
1626814030000|2021-07-20 20:47:10|6683.8|6681|6684.3|6681.5|6684.3|6681.5|6683.8|6681|12
1626814040000|2021-07-20 20:47:20|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|7
1626814050000|2021-07-20 20:47:30|6682.3|6679.5|6683.3|6680.5|6683.3|6680.5|6682.3|6679.5|16
1626814060000|2021-07-20 20:47:40|6683.2|6680.4|6682.3|6679.5|6683.2|6680.4|6682.3|6679.5|6
1626814070000|2021-07-20 20:47:50|6681.3|6678.5|6679.3|6676.5|6681.8|6679|6679.3|6676.5|30
1626814080000|2021-07-20 20:48:00|6679.8|6677|6680.3|6677.5|6680.3|6677.5|6679.8|6677|4
1626814090000|2021-07-20 20:48:10|6679.4|6676.6|6679.3|6676.5|6679.8|6677|6677.8|6675|39
1626814100000|2021-07-20 20:48:20|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|6677.4|6674.6|10
1626814110000|2021-07-20 20:48:30|||||||||4
1626814120000|2021-07-20 20:48:40|6677.8|6675|6677.8|6675|6677.8|6675|6677.8|6675|11
1626814130000|2021-07-20 20:48:50|6677.7|6674.9|6676.3|6673.5|6677.7|6674.9|6676.3|6673.5|36
1626814140000|2021-07-20 20:49:00|6675.8|6673|6666.3|6663.5|6675.8|6673|6663.8|6661|176
1626814150000|2021-07-20 20:49:10|6668.5|6658.5|6660.3|6657.5|6668.5|6662.5|6660.3|6657.5|110
1626814160000|2021-07-20 20:49:20|6659.8|6657|6661.3|6658.5|6661.3|6658.5|6658.3|6655.5|87
1626814170000|2021-07-20 20:49:30|6662.3|6659.5|6661.8|6659|6662.8|6660|6661.8|6659|35
1626814180000|2021-07-20 20:49:40|6662.3|6659.5|6661.8|6659|6662.3|6659.5|6661.3|6658.5|23
1626814190000|2021-07-20 20:49:50|6661.3|6658.5|6659.3|6656.5|6661.3|6658.5|6659.3|6656.5|46
1626814200000|2021-07-20 20:50:00|6658.8|6656|6658.4|6655.6|6659.3|6656.5|6656.5|6653.7|165
1626814210000|2021-07-20 20:50:10|6657.9|6655.1|6655.9|6653.1|6658.4|6655.6|6655.4|6652.6|85
1626814220000|2021-07-20 20:50:20|6656.4|6653.6|6654.4|6651.6|6656.4|6653.6|6653.9|6651.1|98
1626814230000|2021-07-20 20:50:30|6655.3|6652.5|6653.4|6650.6|6655.3|6652.5|6653.4|6650.6|29
1626814240000|2021-07-20 20:50:40|6651.9|6649.1|6650.9|6648.1|6652.4|6649.6|6650.9|6648.1|40
1626814250000|2021-07-20 20:50:50|6651.3|6648.5|6654.3|6651.5|6654.3|6651.5|6651.3|6648.5|41
1626814260000|2021-07-20 20:51:00|6655.3|6652.5|6656.3|6653.5|6656.3|6653.5|6654.4|6651.6|47
1626814270000|2021-07-20 20:51:10|6656.8|6654|6655.3|6652.5|6656.8|6654|6654.4|6651.6|21
1626814280000|2021-07-20 20:51:20|6654.9|6652.1|6653.8|6651|6659.9|6654.5|6653.8|6649.9|56
1626814290000|2021-07-20 20:51:30|6653.3|6650.5|6646.9|6644.1|6653.3|6650.5|6646.3|6643.5|24
1626814300000|2021-07-20 20:51:40|6647.3|6644.5|6643.8|6641|6647.8|6645|6643.3|6640.5|73
1626814310000|2021-07-20 20:51:50|6643.4|6640.6|6644.3|6641.5|6644.3|6641.5|6643.3|6640.5|41
1626814320000|2021-07-20 20:52:00|6645.3|6642.5|6644.8|6642|6645.3|6642.5|6644.3|6641.5|89
1626814330000|2021-07-20 20:52:10|6645.3|6642.5|6644.8|6642|6646.3|6643.5|6644.3|6641.5|36
1626814340000|2021-07-20 20:52:20|6644.3|6641.5|6645.3|6642.5|6645.3|6642.5|6644.3|6641.5|9
1626814350000|2021-07-20 20:52:30|6645.8|6643|6645.3|6642.5|6645.8|6643|6644.8|6642|8
1626814360000|2021-07-20 20:52:40|6645.8|6643|6645.3|6642.5|6645.8|6643|6645.3|6642.5|13
1626814370000|2021-07-20 20:52:50|6645.8|6643|6646.3|6643.5|6646.3|6643.5|6645.8|6643|22
1626814380000|2021-07-20 20:53:00|6645.8|6643|6646.3|6643.5|6646.3|6643.5|6645.8|6643|23
1626814390000|2021-07-20 20:53:10|||||||||1
1626814400000|2021-07-20 20:53:20|||||||||18
1626814410000|2021-07-20 20:53:30|6646.8|6644|6648.3|6645.5|6648.9|6646|6646.8|6643.8|75
1626814420000|2021-07-20 20:53:40|6648.8|6646|6647.3|6644.5|6649.3|6646.5|6647.3|6644.5|28
1626814430000|2021-07-20 20:53:50|6648.3|6645.5|6649.3|6646.5|6649.3|6646.5|6648.3|6645.5|11
1626814440000|2021-07-20 20:54:00|6649.8|6647|6651.3|6648.5|6651.3|6648.5|6649.3|6646.5|42
1626814450000|2021-07-20 20:54:10|6651.8|6649|6653.3|6650.5|6653.3|6650.5|6651.8|6649|17
1626814460000|2021-07-20 20:54:20|6654.2|6651.4|6655.3|6652.5|6655.3|6652.5|6654.2|6651.4|10
1626814470000|2021-07-20 20:54:30|6654.8|6652|6649.8|6647|6655.3|6652.5|6649.8|6647|54
1626814480000|2021-07-20 20:54:40|6650.8|6648|6649.8|6647|6650.8|6648|6649.8|6647|8
1626814490000|2021-07-20 20:54:50|6649.3|6646.5|6647.3|6644.5|6649.3|6646.5|6647.3|6644.5|30
1626814500000|2021-07-20 20:55:00|6647.8|6645|6646.3|6643.5|6648.3|6645.5|6646.3|6643.5|21
1626814510000|2021-07-20 20:55:10|6645.8|6643|6645.3|6642.5|6645.8|6643|6645.3|6642.5|25
1626814520000|2021-07-20 20:55:20|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.8|6641|40
1626814530000|2021-07-20 20:55:30|6643.3|6640.5|6643.8|6641|6643.8|6641|6643.3|6640.5|16
1626814540000|2021-07-20 20:55:40|6643.4|6640.6|6643.3|6640.5|6644.3|6641.5|6643.3|6640.5|12
1626814550000|2021-07-20 20:55:50|6643.8|6641|6642.3|6639.5|6644.9|6641.1|6642.3|6639.5|34
1626814560000|2021-07-20 20:56:00|6642.4|6639.6|6642.3|6639.5|6642.8|6640|6642.3|6639.5|3
1626814570000|2021-07-20 20:56:10|6642.2|6639.4|6637.8|6635|6642.2|6639.4|6637.3|6634.5|36
1626814580000|2021-07-20 20:56:20|6638.3|6635.5|6640.2|6637.4|6644.9|6639.9|6638.3|6634.9|203
1626814590000|2021-07-20 20:56:30|6640.3|6637.5|6641.2|6638.4|6641.7|6638.9|6640.3|6637.5|16
1626814600000|2021-07-20 20:56:40|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|5
1626814610000|2021-07-20 20:56:50|6642.7|6638.7|6640.7|6637.9|6642.9|6639.9|6640.7|6637.9|40
1626814620000|2021-07-20 20:57:00|6640.2|6637.4|6639.2|6636.4|6640.2|6637.4|6639.2|6636.4|21
1626814630000|2021-07-20 20:57:10|6638.3|6635.5|6639.9|6635.9|6639.9|6636.4|6638.3|6635.5|20
1626814640000|2021-07-20 20:57:20|6643.3|6633.3|6640.2|6637.4|6643.3|6637.9|6640.2|6633.3|11
1626814650000|2021-07-20 20:57:30|6639.7|6636.9|6638.8|6636|6640.2|6637.4|6638.8|6635.9|18
1626814660000|2021-07-20 20:57:40|6638.4|6635.6|6638.3|6635.5|6639.3|6636.5|6638.3|6635.5|7
1626814670000|2021-07-20 20:57:50|6639.3|6636.5|6638.8|6636|6640.3|6637.5|6638.3|6635.5|17
1626814680000|2021-07-20 20:58:00|6639.9|6635.9|6640.3|6637.5|6640.3|6637.5|6639.3|6635.9|18
1626814690000|2021-07-20 20:58:10|6641.7|6638.9|6640.3|6637.5|6641.7|6638.9|6640.3|6637.5|18
1626814700000|2021-07-20 20:58:20|6640.8|6638|6638.3|6635.5|6640.8|6638|6638.3|6635.5|25
1626814710000|2021-07-20 20:58:30|6639.9|6635.9|6639.8|6637|6639.9|6637|6639.7|6635.9|4
1626814720000|2021-07-20 20:58:40|6640.9|6636.9|6641.3|6638.5|6641.3|6638.5|6640.3|6636.9|15
1626814730000|2021-07-20 20:58:50|6641.4|6638.6|6645.3|6642.5|6645.8|6643|6641.4|6638.6|16
1626814740000|2021-07-20 20:59:00|6644.8|6642|6645.9|6641.9|6645.9|6642|6644.4|6641.6|9
1626814750000|2021-07-20 20:59:10|6645.8|6643|6644.8|6642|6646.9|6644|6644.8|6640.9|19
1626814760000|2021-07-20 20:59:20|6644.3|6641.5|6644.8|6642|6645.2|6642.4|6644.3|6641.5|46
1626814770000|2021-07-20 20:59:30|6644.3|6641.5|6642.4|6639.6|6644.3|6641.5|6642.4|6639.6|35
1626814780000|2021-07-20 20:59:40|6642.3|6639.5|6639.3|6636.5|6642.3|6639.5|6639.3|6636.5|10
1626814790000|2021-07-20 20:59:50|6638.8|6636|6639.3|6636.5|6639.9|6636.5|6638.3|6635.5|22
1626818400000|2021-07-20 22:00:00|6642.7|6639.9|6643.2|6640.4|6643.7|6640.9|6642.7|6639.9|12
1626818410000|2021-07-20 22:00:10|6643.3|6640.5|6645.7|6642.9|6657.3|6649.8|6643.3|6638.3|59
1626818420000|2021-07-20 22:00:20|6646.2|6643.4|6650.3|6640.3|6651.4|6646.4|6643.7|6638.2|67
1626818430000|2021-07-20 22:00:30|6645.3|6642.5|6648.2|6645.4|6649.2|6646.4|6645.3|6642.5|10
1626818440000|2021-07-20 22:00:40|6648.6|6645.8|6649.2|6646.4|6650.2|6647.4|6648.6|6645.8|45
1626818450000|2021-07-20 22:00:50|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.2|6645.4|12
1626818460000|2021-07-20 22:01:00|6649.1|6646.3|6651.2|6648.4|6651.2|6648.4|6649.1|6646.3|32
1626818470000|2021-07-20 22:01:10|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|6647.7|6644.8|27
1626818480000|2021-07-20 22:01:20|6650.7|6647.9|6651.2|6648.4|6651.2|6648.4|6650.2|6647.4|3
1626818490000|2021-07-20 22:01:30|6651.7|6648.9|6652.7|6649.9|6652.7|6649.9|6651.7|6648.9|41
1626818500000|2021-07-20 22:01:40|6653.2|6650.4|6656.2|6653.4|6656.2|6653.4|6653.2|6650.4|20
1626818510000|2021-07-20 22:01:50|6655.7|6652.9|6654.7|6651.9|6655.8|6652.9|6653.7|6650.8|30
1626818520000|2021-07-20 22:02:00|6655.2|6652.4|6655.7|6652.9|6656.2|6653.4|6655.2|6652.4|24
1626818530000|2021-07-20 22:02:10|6656.1|6653.3|6658.6|6655.8|6658.6|6655.8|6656.1|6653.3|14
1626818540000|2021-07-20 22:02:20|6658.7|6655.9|6660.6|6657.8|6660.6|6657.8|6658.6|6655.7|17
1626818550000|2021-07-20 22:02:30|6661.1|6658.3|6661.1|6658.3|6661.6|6658.8|6660.1|6657.3|15
1626818560000|2021-07-20 22:02:40|6660.1|6657.3|6658.2|6655.4|6660.1|6657.3|6656.1|6653.3|22
1626818570000|2021-07-20 22:02:50|6657.7|6654.9|6659.7|6656.9|6659.7|6656.9|6657.7|6654.9|4
1626818580000|2021-07-20 22:03:00|6660.2|6657.4|6660.2|6657.4|6661.2|6658.4|6660.2|6657.4|3
1626818590000|2021-07-20 22:03:10|6660.7|6657.9|6659.7|6656.9|6661.1|6658.3|6659.7|6656.9|4
1626818600000|2021-07-20 22:03:20|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|2
1626818610000|2021-07-20 22:03:30|6659.7|6656.9|6659.7|6656.9|6660.2|6657.4|6659.7|6656.9|10
1626818620000|2021-07-20 22:03:40|6659.2|6656.4|6658.1|6655.3|6659.2|6656.4|6657.2|6654.4|12
1626818630000|2021-07-20 22:03:50|6658.2|6655.4|6658.7|6655.9|6658.7|6655.9|6657.7|6654.9|0
1626818640000|2021-07-20 22:04:00|6658.2|6655.4|6657.7|6654.9|6658.7|6655.9|6657.7|6654.9|7
1626818650000|2021-07-20 22:04:10|6657.2|6654.4|6657.7|6654.9|6657.7|6654.9|6656.2|6653.4|27
1626818660000|2021-07-20 22:04:20|6658.1|6655.3|6659.2|6656.4|6659.2|6656.4|6658.1|6655.3|9
1626818670000|2021-07-20 22:04:30|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6657.7|6654.9|5
1626818680000|2021-07-20 22:04:40|6658.1|6655.3|6657.2|6654.4|6658.1|6655.3|6657.2|6654.4|4
1626818690000|2021-07-20 22:04:50|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|13
1626818700000|2021-07-20 22:05:00|6657.2|6654.4|6656.7|6653.9|6657.2|6654.4|6656.7|6653.9|11
1626818710000|2021-07-20 22:05:10|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6655.7|6652.9|8
1626818720000|2021-07-20 22:05:20|||||||||1
1626818730000|2021-07-20 22:05:30|6656.7|6653.9|6654.7|6651.9|6656.7|6653.9|6654.7|6651.9|17
1626818740000|2021-07-20 22:05:40|6654.2|6651.4|6655.7|6652.9|6655.7|6652.9|6653.2|6650.4|16
1626818750000|2021-07-20 22:05:50|6655.2|6652.4|6655.2|6652.4|6656.2|6653.4|6654.7|6651.9|6
1626818760000|2021-07-20 22:06:00|6656.1|6653.3|6655.2|6652.4|6656.2|6653.4|6655.2|6652.4|6
1626818770000|2021-07-20 22:06:10|6656.1|6653.3|6655.7|6652.9|6656.2|6653.4|6655.2|6652.4|6
1626818780000|2021-07-20 22:06:20|6656.2|6653.4|6655.7|6652.9|6656.2|6653.4|6655.7|6652.9|3
1626818790000|2021-07-20 22:06:30|6656.1|6653.3|6656.2|6653.4|6656.2|6653.4|6656.1|6653.3|4
1626818800000|2021-07-20 22:06:40|6656.1|6653.3|6656.2|6653.4|6656.2|6653.4|6655.7|6652.9|7
1626818810000|2021-07-20 22:06:50|||||||||2
1626818820000|2021-07-20 22:07:00|6657.2|6654.4|6656.2|6653.4|6657.2|6654.4|6656.2|6653.4|6
1626818830000|2021-07-20 22:07:10|||||||||5
1626818850000|2021-07-20 22:07:30|||||||||1
1626818860000|2021-07-20 22:07:40|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6656.7|6653.9|13
1626818880000|2021-07-20 22:08:00|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|11
1626818890000|2021-07-20 22:08:10|6659.1|6656.3|6660.2|6657.4|6660.2|6657.4|6659.1|6656.3|5
1626818900000|2021-07-20 22:08:20|||||||||3
1626818910000|2021-07-20 22:08:30|||||||||1
1626818920000|2021-07-20 22:08:40|6661.1|6658.3|6661.2|6658.4|6661.2|6658.4|6661.1|6658.3|4
1626818930000|2021-07-20 22:08:50|6660.7|6657.9|6660.2|6657.4|6660.7|6657.9|6660.2|6657.4|6
1626818940000|2021-07-20 22:09:00|||||||||2
1626818950000|2021-07-20 22:09:10|6660.7|6657.9|6660.2|6657.4|6661.1|6658.3|6660.2|6657.4|5
1626818970000|2021-07-20 22:09:30|||||||||4
1626818980000|2021-07-20 22:09:40|||||||||2
1626818990000|2021-07-20 22:09:50|||||||||3
1626819000000|2021-07-20 22:10:00|6661.1|6658.3|6664.1|6661.3|6664.1|6661.3|6661.1|6658.3|38
1626819010000|2021-07-20 22:10:10|6663.2|6660.4|6663.6|6660.8|6663.6|6660.8|6662.7|6659.9|8
1626819020000|2021-07-20 22:10:20|6663.7|6660.9|6664.1|6661.3|6664.1|6661.3|6663.7|6660.9|2
1626819030000|2021-07-20 22:10:30|||||||||3
1626819040000|2021-07-20 22:10:40|6665.5|6662.7|6664.6|6661.8|6665.6|6662.8|6664.1|6661.3|18
1626819050000|2021-07-20 22:10:50|6664.7|6661.9|6664.1|6661.3|6665.1|6662.3|6664.1|6661.3|10
1626819060000|2021-07-20 22:11:00|6664.2|6661.4|6666.1|6663.3|6666.1|6663.3|6664.2|6661.4|19
1626819070000|2021-07-20 22:11:10|6667.1|6664.3|6667.2|6664.4|6667.2|6664.4|6667.1|6664.3|32
1626819080000|2021-07-20 22:11:20|6667.1|6664.3|6663.7|6660.9|6667.1|6664.3|6663.7|6660.9|15
1626819090000|2021-07-20 22:11:30|6664.2|6661.4|6664.7|6661.9|6665.1|6662.3|6664.2|6661.4|3
1626819100000|2021-07-20 22:11:40|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1626819110000|2021-07-20 22:11:50|6664.1|6661.3|6663.2|6660.4|6664.1|6661.3|6663.2|6660.4|5
1626819120000|2021-07-20 22:12:00|||||||||6
1626819130000|2021-07-20 22:12:10|6663.7|6660.9|6665.6|6662.8|6665.6|6662.8|6663.7|6660.9|11
1626819140000|2021-07-20 22:12:20|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1626819160000|2021-07-20 22:12:40|6664.7|6661.9|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|3
1626819180000|2021-07-20 22:13:00|6663.7|6660.9|6659.7|6656.9|6663.7|6660.9|6659.2|6656.4|41
1626819200000|2021-07-20 22:13:20|6660.1|6657.3|6661.2|6658.4|6661.2|6658.4|6660.1|6657.3|7
1626819220000|2021-07-20 22:13:40|6661.1|6658.3|6660.2|6657.4|6661.1|6658.3|6660.2|6657.4|5
1626819230000|2021-07-20 22:13:50|6660.1|6657.3|6660.2|6657.4|6660.7|6657.9|6659.7|6656.9|3
1626819240000|2021-07-20 22:14:00|||||||||1
1626819260000|2021-07-20 22:14:20|6660.6|6657.8|6661.2|6658.4|6661.2|6658.4|6660.6|6657.8|10
1626819270000|2021-07-20 22:14:30|6661.6|6658.8|6662.2|6659.4|6662.2|6659.4|6661.6|6658.8|5
1626819300000|2021-07-20 22:15:00|6662.1|6659.3|6661.2|6658.4|6662.1|6659.3|6661.2|6658.4|6
1626819310000|2021-07-20 22:15:10|6660.7|6657.9|6660.2|6657.4|6660.7|6657.9|6660.2|6657.4|1
1626819320000|2021-07-20 22:15:20|6660.6|6657.8|6663.2|6660.4|6663.2|6660.4|6660.2|6657.4|5
1626819330000|2021-07-20 22:15:30|6662.2|6659.4|6661.7|6658.9|6662.7|6659.9|6661.7|6658.9|2
1626819340000|2021-07-20 22:15:40|6662.1|6659.3|6661.2|6658.4|6662.2|6659.4|6661.2|6658.4|1
1626819350000|2021-07-20 22:15:50|6661.6|6658.8|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|4
1626819360000|2021-07-20 22:16:00|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|0
1626819370000|2021-07-20 22:16:10|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|2
1626819380000|2021-07-20 22:16:20|6664.2|6661.4|6663.7|6660.9|6664.2|6661.4|6663.2|6660.4|5
1626819390000|2021-07-20 22:16:30|6664.2|6661.4|6663.7|6660.9|6664.2|6661.4|6663.7|6660.9|4
1626819400000|2021-07-20 22:16:40|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|3
1626819410000|2021-07-20 22:16:50|||||||||1
1626819420000|2021-07-20 22:17:00|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|2
1626819430000|2021-07-20 22:17:10|6664.2|6661.4|6662.2|6659.4|6664.2|6661.4|6662.2|6659.4|10
1626819450000|2021-07-20 22:17:30|6662.1|6659.3|6661.2|6658.4|6662.1|6659.3|6661.2|6658.4|4
1626819460000|2021-07-20 22:17:40|6660.2|6657.4|6660.6|6657.8|6660.6|6657.8|6659.7|6656.9|6
1626819470000|2021-07-20 22:17:50|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|1
1626819480000|2021-07-20 22:18:00|6661.2|6658.4|6661.7|6658.9|6662.1|6659.3|6661.2|6658.4|2
1626819490000|2021-07-20 22:18:10|6662.2|6659.4|6661.7|6658.9|6662.2|6659.4|6661.7|6658.9|2
1626819520000|2021-07-20 22:18:40|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|2
1626819530000|2021-07-20 22:18:50|6662.1|6659.3|6662.7|6659.9|6663.1|6660.3|6662.1|6659.3|6
1626819540000|2021-07-20 22:19:00|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|0
1626819550000|2021-07-20 22:19:10|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|1
1626819560000|2021-07-20 22:19:20|6663.1|6660.3|6663.2|6660.4|6663.2|6660.4|6663.1|6660.3|2
1626819570000|2021-07-20 22:19:30|||||||||2
1626819580000|2021-07-20 22:19:40|6663.7|6660.9|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|2
1626819590000|2021-07-20 22:19:50|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|2
1626819600000|2021-07-20 22:20:00|6665.2|6662.4|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|13
1626819610000|2021-07-20 22:20:10|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|8
1626819620000|2021-07-20 22:20:20|||||||||3
1626819630000|2021-07-20 22:20:30|6666.6|6663.8|6666.2|6663.4|6666.6|6663.8|6666.2|6663.4|3
1626819640000|2021-07-20 22:20:40|||||||||1
1626819650000|2021-07-20 22:20:50|6667.1|6664.3|6666.6|6663.8|6667.1|6664.3|6666.6|6663.8|3
1626819660000|2021-07-20 22:21:00|6667.1|6664.3|6666.1|6663.3|6667.1|6664.3|6666.1|6663.3|1
1626819670000|2021-07-20 22:21:10|6665.7|6662.9|6664.6|6661.8|6665.7|6662.9|6664.6|6661.8|12
1626819680000|2021-07-20 22:21:20|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|3
1626819690000|2021-07-20 22:21:30|6664.6|6661.8|6664.6|6661.8|6665.1|6662.3|6664.6|6661.8|4
1626819700000|2021-07-20 22:21:40|6665.1|6662.3|6665.1|6662.3|6665.6|6662.8|6664.2|6661.4|11
1626819720000|2021-07-20 22:22:00|6665.6|6662.8|6666.1|6663.3|6666.1|6663.3|6665.6|6662.8|2
1626819730000|2021-07-20 22:22:10|6665.6|6662.8|6672.1|6669.3|6672.6|6669.8|6665.1|6662.3|96
1626819740000|2021-07-20 22:22:20|6671.6|6668.8|6669.1|6666.3|6671.6|6668.8|6669.1|6666.3|18
1626819750000|2021-07-20 22:22:30|||||||||6
1626819760000|2021-07-20 22:22:40|6668.6|6665.8|6668.6|6665.8|6669.1|6666.3|6668.6|6665.8|10
1626819780000|2021-07-20 22:23:00|6669.1|6666.3|6668.1|6665.3|6669.1|6666.3|6668.1|6665.3|3
1626819790000|2021-07-20 22:23:10|6667.2|6664.4|6667.1|6664.3|6667.2|6664.4|6667.1|6664.3|7
1626819800000|2021-07-20 22:23:20|6667.6|6664.8|6667.6|6664.8|6668.1|6665.3|6667.6|6664.8|4
1626819810000|2021-07-20 22:23:30|6668.1|6665.3|6668.6|6665.8|6668.6|6665.8|6668.1|6665.3|3
1626819820000|2021-07-20 22:23:40|6669.1|6666.3|6668.7|6665.9|6669.2|6666.4|6668.7|6665.9|2
1626819830000|2021-07-20 22:23:50|6669.2|6666.4|6667.6|6664.8|6669.2|6666.4|6667.6|6664.8|5
1626819840000|2021-07-20 22:24:00|||||||||1
1626819850000|2021-07-20 22:24:10|6668.1|6665.3|6667.6|6664.8|6668.1|6665.3|6667.6|6664.8|3
1626819860000|2021-07-20 22:24:20|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|1
1626819870000|2021-07-20 22:24:30|6667.6|6664.8|6668.1|6665.3|6668.1|6665.3|6667.6|6664.8|1
1626819880000|2021-07-20 22:24:40|6668.2|6665.4|6668.6|6665.8|6668.6|6665.8|6668.2|6665.4|7
1626819900000|2021-07-20 22:25:00|6669.1|6666.3|6668.6|6665.8|6669.1|6666.3|6668.6|6665.8|3
1626819910000|2021-07-20 22:25:10|6669.1|6666.3|6668.6|6665.8|6669.1|6666.3|6668.6|6665.8|2
1626819920000|2021-07-20 22:25:20|6669.1|6666.3|6668.6|6665.8|6669.1|6666.3|6668.6|6665.8|0
1626819930000|2021-07-20 22:25:30|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6668.1|6665.3|5
1626819940000|2021-07-20 22:25:40|||||||||2
1626819950000|2021-07-20 22:25:50|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|1
1626819960000|2021-07-20 22:26:00|6668.1|6665.3|6668.6|6665.8|6668.6|6665.8|6668.1|6665.3|1
1626819970000|2021-07-20 22:26:10|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|0
1626820000000|2021-07-20 22:26:40|||||||||3
1626820010000|2021-07-20 22:26:50|6667.7|6664.9|6667.1|6664.3|6668.1|6665.3|6667.1|6664.3|25
1626820020000|2021-07-20 22:27:00|||||||||2
1626820030000|2021-07-20 22:27:10|||||||||2
1626820040000|2021-07-20 22:27:20|6666.6|6663.8|6666.1|6663.3|6666.6|6663.8|6666.1|6663.3|3
1626820050000|2021-07-20 22:27:30|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|7
1626820060000|2021-07-20 22:27:40|6665.2|6662.4|6666.1|6663.3|6666.1|6663.3|6665.2|6662.4|2
1626820070000|2021-07-20 22:27:50|6665.7|6662.9|6665.6|6662.8|6665.7|6662.9|6665.6|6662.8|1
1626820080000|2021-07-20 22:28:00|6665.1|6662.3|6666.1|6663.3|6666.1|6663.3|6665.1|6662.3|2
1626820100000|2021-07-20 22:28:20|6666.6|6663.8|6667.1|6664.3|6667.1|6664.3|6666.6|6663.8|3
1626820120000|2021-07-20 22:28:40|6667.2|6664.4|6668.1|6665.3|6668.6|6665.8|6667.2|6664.4|17
1626820130000|2021-07-20 22:28:50|6668.2|6665.4|6668.1|6665.3|6668.6|6665.8|6668.1|6665.3|4
1626820140000|2021-07-20 22:29:00|6668.2|6665.4|6669.1|6666.3|6669.1|6666.3|6668.2|6665.4|3
1626820150000|2021-07-20 22:29:10|||||||||1
1626820160000|2021-07-20 22:29:20|||||||||1
1626820170000|2021-07-20 22:29:30|||||||||6
1626820180000|2021-07-20 22:29:40|||||||||4
1626820200000|2021-07-20 22:30:00|||||||||2
1626820210000|2021-07-20 22:30:10|||||||||1
1626820220000|2021-07-20 22:30:20|||||||||3
1626820230000|2021-07-20 22:30:30|||||||||2
1626820240000|2021-07-20 22:30:40|||||||||2
1626820250000|2021-07-20 22:30:50|||||||||5
1626820260000|2021-07-20 22:31:00|||||||||1
1626820270000|2021-07-20 22:31:10|6668.1|6665.3|6667.7|6664.9|6668.1|6665.3|6667.7|6664.9|17
1626820290000|2021-07-20 22:31:30|6668.1|6665.3|6668.1|6665.3|6668.6|6665.8|6668.1|6665.3|9
1626820300000|2021-07-20 22:31:40|6668.2|6665.4|6668.1|6665.3|6668.6|6665.8|6668.1|6665.3|9
1626820310000|2021-07-20 22:31:50|||||||||3
1626820320000|2021-07-20 22:32:00|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|8
1626820330000|2021-07-20 22:32:10|6667.1|6664.3|6666.1|6663.3|6667.1|6664.3|6666.1|6663.3|7
1626820340000|2021-07-20 22:32:20|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|1
1626820350000|2021-07-20 22:32:30|6666.2|6663.4|6666.1|6663.3|6666.2|6663.4|6666.1|6663.3|0
1626820360000|2021-07-20 22:32:40|6666.6|6663.8|6667.1|6664.3|6667.1|6664.3|6666.6|6663.8|2
1626820370000|2021-07-20 22:32:50|6667.7|6664.9|6668.1|6665.3|6668.1|6665.3|6667.7|6664.9|3
1626820380000|2021-07-20 22:33:00|6668.6|6665.8|6670.1|6667.3|6670.1|6667.3|6668.1|6665.3|11
1626820390000|2021-07-20 22:33:10|6669.7|6666.9|6670.1|6667.3|6670.1|6667.3|6669.6|6666.8|3
1626820410000|2021-07-20 22:33:30|||||||||1
1626820420000|2021-07-20 22:33:40|||||||||3
1626820430000|2021-07-20 22:33:50|||||||||2
1626820440000|2021-07-20 22:34:00|||||||||7
1626820450000|2021-07-20 22:34:10|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|9
1626820470000|2021-07-20 22:34:30|6671.1|6668.3|6673.1|6670.3|6674.1|6671.3|6671.1|6668.3|38
1626820480000|2021-07-20 22:34:40|||||||||3
1626820490000|2021-07-20 22:34:50|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|7
1626820500000|2021-07-20 22:35:00|||||||||5
1626820520000|2021-07-20 22:35:20|||||||||2
1626820530000|2021-07-20 22:35:30|||||||||5
1626820540000|2021-07-20 22:35:40|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6674.6|6671.8|18
1626820550000|2021-07-20 22:35:50|||||||||5
1626820560000|2021-07-20 22:36:00|6676|6673.2|6675.1|6672.3|6676|6673.2|6675.1|6672.3|9
1626820580000|2021-07-20 22:36:20|||||||||7
1626820590000|2021-07-20 22:36:30|6675.6|6672.8|6676.1|6673.3|6676.1|6673.3|6675.6|6672.8|10
1626820600000|2021-07-20 22:36:40|6675.1|6672.3|6675.6|6672.8|6676.1|6673.3|6675.1|6672.3|15
1626820610000|2021-07-20 22:36:50|6676.1|6673.3|6675.1|6672.3|6676.1|6673.3|6675.1|6672.3|6
1626820620000|2021-07-20 22:37:00|||||||||9
1626820630000|2021-07-20 22:37:10|6676|6673.2|6676.1|6673.3|6676.1|6673.3|6676|6673.2|10
1626820640000|2021-07-20 22:37:20|6675.6|6672.8|6675.1|6672.3|6675.6|6672.8|6675.1|6672.3|6
1626820650000|2021-07-20 22:37:30|||||||||1
1626820660000|2021-07-20 22:37:40|||||||||4
1626820670000|2021-07-20 22:37:50|6675.6|6672.8|6675.1|6672.3|6676.1|6673.3|6675.1|6672.3|6
1626820680000|2021-07-20 22:38:00|||||||||1
1626820690000|2021-07-20 22:38:10|||||||||7
1626820700000|2021-07-20 22:38:20|6674.7|6671.9|6674.1|6671.3|6674.7|6671.9|6674.1|6671.3|11
1626820710000|2021-07-20 22:38:30|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|16
1626820720000|2021-07-20 22:38:40|||||||||6
1626820730000|2021-07-20 22:38:50|||||||||3
1626820740000|2021-07-20 22:39:00|||||||||3
1626820750000|2021-07-20 22:39:10|||||||||2
1626820760000|2021-07-20 22:39:20|||||||||1
1626820770000|2021-07-20 22:39:30|||||||||1
1626820780000|2021-07-20 22:39:40|||||||||6
1626820790000|2021-07-20 22:39:50|||||||||1
1626820800000|2021-07-20 22:40:00|||||||||6
1626820810000|2021-07-20 22:40:10|||||||||1
1626820820000|2021-07-20 22:40:20|||||||||1
1626820830000|2021-07-20 22:40:30|||||||||10
1626820840000|2021-07-20 22:40:40|||||||||4
1626820850000|2021-07-20 22:40:50|||||||||1
1626820860000|2021-07-20 22:41:00|||||||||1
1626820870000|2021-07-20 22:41:10|6672.2|6669.4|6672.2|6669.4|6672.6|6669.8|6672.2|6669.4|5
1626820880000|2021-07-20 22:41:20|6671.2|6668.4|6671.1|6668.3|6671.2|6668.4|6671.1|6668.3|16
1626820900000|2021-07-20 22:41:40|||||||||9
1626820910000|2021-07-20 22:41:50|6670.1|6667.3|6669.1|6666.3|6670.1|6667.3|6669.1|6666.3|8
1626820920000|2021-07-20 22:42:00|6670.1|6667.3|6672.1|6669.3|6672.1|6669.3|6670.1|6667.3|19
1626820930000|2021-07-20 22:42:10|6671.1|6668.3|6670.6|6667.8|6671.1|6668.3|6670.1|6667.3|7
1626820940000|2021-07-20 22:42:20|6670.1|6667.3|6671.1|6668.3|6671.1|6668.3|6670.1|6667.3|3
1626820950000|2021-07-20 22:42:30|||||||||1
1626820970000|2021-07-20 22:42:50|||||||||4
1626820990000|2021-07-20 22:43:10|6670.2|6667.4|6671.1|6668.3|6671.1|6668.3|6669.6|6666.8|18
1626821000000|2021-07-20 22:43:20|6670.6|6667.8|6670.1|6667.3|6670.6|6667.8|6670.1|6667.3|11
1626821010000|2021-07-20 22:43:30|6669.6|6666.8|6669.1|6666.3|6669.6|6666.8|6669.1|6666.3|11
1626821020000|2021-07-20 22:43:40|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|13
1626821030000|2021-07-20 22:43:50|6668.1|6665.3|6667.1|6664.3|6668.1|6665.3|6667.1|6664.3|20
1626821040000|2021-07-20 22:44:00|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.1|6663.3|5
1626821050000|2021-07-20 22:44:10|6666.1|6663.3|6665.1|6662.3|6666.1|6663.3|6665.1|6662.3|17
1626821070000|2021-07-20 22:44:30|6664.2|6661.4|6665.1|6662.3|6665.1|6662.3|6664.2|6661.4|21
1626821080000|2021-07-20 22:44:40|||||||||5
1626821090000|2021-07-20 22:44:50|6664.6|6661.8|6665.1|6662.3|6665.1|6662.3|6664.6|6661.8|8
1626821100000|2021-07-20 22:45:00|||||||||1
1626821110000|2021-07-20 22:45:10|||||||||2
1626821120000|2021-07-20 22:45:20|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6664.1|6661.3|4
1626821130000|2021-07-20 22:45:30|||||||||3
1626821140000|2021-07-20 22:45:40|||||||||1
1626821150000|2021-07-20 22:45:50|||||||||2
1626821160000|2021-07-20 22:46:00|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6664.1|6661.3|5
1626821170000|2021-07-20 22:46:10|6663.6|6660.8|6663.1|6660.3|6663.6|6660.8|6663.1|6660.3|6
1626821180000|2021-07-20 22:46:20|6663.6|6660.8|6663.1|6660.3|6663.6|6660.8|6663.1|6660.3|16
1626821190000|2021-07-20 22:46:30|||||||||12
1626821200000|2021-07-20 22:46:40|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|10
1626821220000|2021-07-20 22:47:00|||||||||2
1626821230000|2021-07-20 22:47:10|||||||||2
1626821240000|2021-07-20 22:47:20|||||||||3
1626821250000|2021-07-20 22:47:30|||||||||6
1626821260000|2021-07-20 22:47:40|6662.6|6659.8|6662.1|6659.3|6662.6|6659.8|6662.1|6659.3|8
1626821270000|2021-07-20 22:47:50|6662.2|6659.4|6662.6|6659.8|6662.6|6659.8|6662.2|6659.4|5
1626821280000|2021-07-20 22:48:00|6663.1|6660.3|6662.1|6659.3|6663.1|6660.3|6662.1|6659.3|3
1626821290000|2021-07-20 22:48:10|||||||||1
1626821300000|2021-07-20 22:48:20|||||||||3
1626821310000|2021-07-20 22:48:30|||||||||4
1626821320000|2021-07-20 22:48:40|||||||||1
1626821330000|2021-07-20 22:48:50|6662.6|6659.8|6663.1|6660.3|6663.1|6660.3|6662.6|6659.8|10
1626821340000|2021-07-20 22:49:00|||||||||4
1626821350000|2021-07-20 22:49:10|||||||||3
1626821360000|2021-07-20 22:49:20|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|4
1626821390000|2021-07-20 22:49:50|6662.2|6659.4|6662.1|6659.3|6662.2|6659.4|6662.1|6659.3|2
1626821400000|2021-07-20 22:50:00|6662.2|6659.4|6662.1|6659.3|6662.6|6659.8|6662.1|6659.3|1
1626821410000|2021-07-20 22:50:10|||||||||1
1626821420000|2021-07-20 22:50:20|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|1
1626821430000|2021-07-20 22:50:30|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|1
1626821440000|2021-07-20 22:50:40|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|0
1626821450000|2021-07-20 22:50:50|||||||||1
1626821490000|2021-07-20 22:51:30|||||||||2
1626821500000|2021-07-20 22:51:40|6662.2|6659.4|6662.1|6659.3|6662.2|6659.4|6662.1|6659.3|2
1626821510000|2021-07-20 22:51:50|6662.6|6659.8|6663.1|6660.3|6663.1|6660.3|6662.6|6659.8|4
1626821520000|2021-07-20 22:52:00|||||||||1
1626821530000|2021-07-20 22:52:10|6663.6|6660.8|6664.1|6661.3|6664.1|6661.3|6663.6|6660.8|10
1626821540000|2021-07-20 22:52:20|6662.7|6659.9|6661.2|6658.4|6662.7|6659.9|6661.2|6658.4|127
1626821550000|2021-07-20 22:52:30|||||||||1
1626821560000|2021-07-20 22:52:40|6661.7|6658.9|6662.2|6659.4|6662.2|6659.4|6661.7|6658.9|10
1626821570000|2021-07-20 22:52:50|||||||||1
1626821580000|2021-07-20 22:53:00|||||||||1
1626821590000|2021-07-20 22:53:10|||||||||1
1626821610000|2021-07-20 22:53:30|||||||||1
1626821620000|2021-07-20 22:53:40|||||||||1
1626821660000|2021-07-20 22:54:20|||||||||1
1626821670000|2021-07-20 22:54:30|||||||||1
1626821690000|2021-07-20 22:54:50|||||||||2
1626821700000|2021-07-20 22:55:00|||||||||1
1626821710000|2021-07-20 22:55:10|6661.7|6658.9|6661.2|6658.4|6662.2|6659.4|6661.2|6658.4|9
1626821720000|2021-07-20 22:55:20|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|1
1626821730000|2021-07-20 22:55:30|||||||||1
1626821750000|2021-07-20 22:55:50|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|2
1626821760000|2021-07-20 22:56:00|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6661.7|6658.9|2
1626821770000|2021-07-20 22:56:10|||||||||1
1626821780000|2021-07-20 22:56:20|6663.1|6660.3|6665.2|6662.4|6665.2|6662.4|6663.1|6660.3|20
1626821790000|2021-07-20 22:56:30|||||||||5
1626821800000|2021-07-20 22:56:40|6665.3|6662.5|6667.2|6664.4|6667.2|6664.4|6665.3|6662.5|17
1626821810000|2021-07-20 22:56:50|6667.1|6664.3|6665.2|6662.4|6667.1|6664.3|6665.2|6662.4|6
1626821820000|2021-07-20 22:57:00|6665.3|6662.5|6666.2|6663.4|6666.2|6663.4|6665.3|6662.5|3
1626821830000|2021-07-20 22:57:10|6666.7|6663.9|6666.2|6663.4|6666.7|6663.9|6666.2|6663.4|7
1626821840000|2021-07-20 22:57:20|||||||||2
1626821870000|2021-07-20 22:57:50|||||||||1
1626821900000|2021-07-20 22:58:20|6665.7|6662.9|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|11
1626821910000|2021-07-20 22:58:30|||||||||1
1626821920000|2021-07-20 22:58:40|6664.3|6661.5|6663.2|6660.4|6664.3|6661.5|6663.2|6660.4|5
1626821930000|2021-07-20 22:58:50|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|3
1626821970000|2021-07-20 22:59:30|6664.2|6661.4|6664.7|6661.9|6664.7|6661.9|6664.2|6661.4|4
1626821980000|2021-07-20 22:59:40|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|10
1626821990000|2021-07-20 22:59:50|6665.1|6662.3|6665.2|6662.4|6665.2|6662.4|6665.1|6662.3|3
1626822000000|2021-07-20 23:00:00|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|2
1626822010000|2021-07-20 23:00:10|6664.3|6661.5|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|3
1626822020000|2021-07-20 23:00:20|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|6
1626822030000|2021-07-20 23:00:30|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|2
1626822060000|2021-07-20 23:01:00|6665.2|6662.4|6662.7|6659.9|6665.7|6662.9|6662.7|6659.9|33
1626822080000|2021-07-20 23:01:20|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|1
1626822090000|2021-07-20 23:01:30|6663.7|6660.9|6663.7|6660.9|6664.2|6661.4|6663.2|6660.4|5
1626822100000|2021-07-20 23:01:40|6663.2|6660.4|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|9
1626822110000|2021-07-20 23:01:50|||||||||2
1626822120000|2021-07-20 23:02:00|||||||||1
1626822130000|2021-07-20 23:02:10|6664.1|6661.3|6664.7|6661.9|6665.2|6662.4|6664.1|6661.3|11
1626822140000|2021-07-20 23:02:20|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1626822150000|2021-07-20 23:02:30|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|8
1626822160000|2021-07-20 23:02:40|6667.2|6664.4|6668.2|6665.4|6668.2|6665.4|6667.2|6664.4|8
1626822170000|2021-07-20 23:02:50|6669.2|6666.4|6671.2|6668.4|6671.2|6668.4|6668.2|6665.4|28
1626822180000|2021-07-20 23:03:00|6672.1|6669.3|6672.2|6669.4|6673.2|6670.4|6672.1|6669.3|30
1626822190000|2021-07-20 23:03:10|6671.7|6668.9|6672.2|6669.4|6672.2|6669.4|6671.2|6668.4|18
1626822200000|2021-07-20 23:03:20|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6672.2|6669.4|31
1626822210000|2021-07-20 23:03:30|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|11
1626822220000|2021-07-20 23:03:40|6672.7|6669.9|6672.2|6669.4|6672.7|6669.9|6672.2|6669.4|6
1626822230000|2021-07-20 23:03:50|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|10
1626822240000|2021-07-20 23:04:00|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|0
1626822250000|2021-07-20 23:04:10|||||||||9
1626822260000|2021-07-20 23:04:20|||||||||1
1626822270000|2021-07-20 23:04:30|||||||||1
1626822290000|2021-07-20 23:04:50|||||||||2
1626822300000|2021-07-20 23:05:00|||||||||2
1626822310000|2021-07-20 23:05:10|||||||||5
1626822320000|2021-07-20 23:05:20|||||||||2
1626822330000|2021-07-20 23:05:30|||||||||2
1626822340000|2021-07-20 23:05:40|||||||||2
1626822360000|2021-07-20 23:06:00|6672.7|6669.9|6673.2|6670.4|6673.2|6670.4|6672.7|6669.9|136
1626822370000|2021-07-20 23:06:10|6674.1|6671.3|6674.2|6671.4|6674.2|6671.4|6674.1|6671.3|29
1626822380000|2021-07-20 23:06:20|||||||||202
1626822390000|2021-07-20 23:06:30|6674.1|6671.3|6681.1|6678.3|6681.1|6678.3|6674.1|6671.3|185
1626822400000|2021-07-20 23:06:40|6680.7|6677.9|6680.1|6677.3|6680.7|6677.9|6679.6|6676.8|30
1626822410000|2021-07-20 23:06:50|||||||||4
1626822420000|2021-07-20 23:07:00|6680.2|6677.4|6680.1|6677.3|6681.1|6678.3|6680.1|6677.3|5
1626822430000|2021-07-20 23:07:10|6679.6|6676.8|6680.1|6677.3|6680.1|6677.3|6679.1|6676.3|12
1626822450000|2021-07-20 23:07:30|6679.7|6676.9|6679.1|6676.3|6680.1|6677.3|6679.1|6676.3|7
1626822460000|2021-07-20 23:07:40|6680.1|6677.3|6679.1|6676.3|6680.1|6677.3|6679.1|6676.3|7
1626822470000|2021-07-20 23:07:50|6679.2|6676.4|6679.1|6676.3|6679.7|6676.9|6679.1|6676.3|11
1626822480000|2021-07-20 23:08:00|6679.6|6676.8|6679.1|6676.3|6679.6|6676.8|6679.1|6676.3|5
1626822490000|2021-07-20 23:08:10|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|4
1626822500000|2021-07-20 23:08:20|||||||||1
1626822510000|2021-07-20 23:08:30|6679.2|6676.4|6679.1|6676.3|6679.2|6676.4|6679.1|6676.3|5
1626822520000|2021-07-20 23:08:40|||||||||2
1626822530000|2021-07-20 23:08:50|6679.2|6676.4|6680.1|6677.3|6680.6|6677.8|6679.2|6676.4|4
1626822540000|2021-07-20 23:09:00|||||||||1
1626822550000|2021-07-20 23:09:10|6679.6|6676.8|6679.6|6676.8|6680.1|6677.3|6679.1|6676.3|31
1626822560000|2021-07-20 23:09:20|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|5
1626822570000|2021-07-20 23:09:30|||||||||1
1626822590000|2021-07-20 23:09:50|6679.1|6676.3|6678.6|6675.8|6679.1|6676.3|6678.6|6675.8|6
1626822600000|2021-07-20 23:10:00|6678.2|6675.4|6678.1|6675.3|6678.2|6675.4|6678.1|6675.3|4
1626822610000|2021-07-20 23:10:10|||||||||1
1626822640000|2021-07-20 23:10:40|||||||||2
1626822650000|2021-07-20 23:10:50|6677.6|6674.8|6676.1|6673.3|6677.6|6674.8|6676.1|6673.3|21
1626822660000|2021-07-20 23:11:00|||||||||2
1626822670000|2021-07-20 23:11:10|6675.2|6672.4|6675.6|6672.8|6675.6|6672.8|6675.1|6672.3|3
1626822680000|2021-07-20 23:11:20|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|1
1626822690000|2021-07-20 23:11:30|6675.1|6672.3|6675.1|6672.3|6675.6|6672.8|6675.1|6672.3|7
1626822700000|2021-07-20 23:11:40|||||||||7
1626822710000|2021-07-20 23:11:50|||||||||3
1626822720000|2021-07-20 23:12:00|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|2
1626822730000|2021-07-20 23:12:10|||||||||4
1626822740000|2021-07-20 23:12:20|||||||||1
1626822770000|2021-07-20 23:12:50|6676.6|6673.8|6677.1|6674.3|6677.1|6674.3|6676.1|6673.3|13
1626822780000|2021-07-20 23:13:00|6677.6|6674.8|6678.1|6675.3|6679.6|6676.8|6677.6|6674.8|30
1626822790000|2021-07-20 23:13:10|||||||||1
1626822800000|2021-07-20 23:13:20|6678.6|6675.8|6678.1|6675.3|6678.6|6675.8|6678.1|6675.3|1
1626822810000|2021-07-20 23:13:30|6678.2|6675.4|6678.1|6675.3|6679.6|6676.8|6678.1|6675.3|12
1626822820000|2021-07-20 23:13:40|||||||||1
1626822830000|2021-07-20 23:13:50|6678.6|6675.8|6679.1|6676.3|6679.1|6676.3|6678.1|6675.3|2
1626822840000|2021-07-20 23:14:00|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|35
1626822850000|2021-07-20 23:14:10|||||||||3
1626822860000|2021-07-20 23:14:20|6680.6|6677.8|6681.1|6678.3|6681.1|6678.3|6680.6|6677.8|8
1626822870000|2021-07-20 23:14:30|||||||||6
1626822880000|2021-07-20 23:14:40|6681.6|6678.8|6683|6680.2|6683|6680.2|6681.6|6678.8|31
1626822890000|2021-07-20 23:14:50|6683.1|6680.3|6683.1|6680.3|6684.5|6681.7|6683|6680.2|17
1626822900000|2021-07-20 23:15:00|6683|6680.2|6683|6680.2|6684|6681.2|6683|6680.2|8
1626822910000|2021-07-20 23:15:10|||||||||2
1626822920000|2021-07-20 23:15:20|6682.5|6679.7|6682|6679.2|6682.5|6679.7|6682|6679.2|13
1626822930000|2021-07-20 23:15:30|||||||||5
1626822940000|2021-07-20 23:15:40|6682.5|6679.7|6682|6679.2|6682.5|6679.7|6682|6679.2|3
1626822950000|2021-07-20 23:15:50|6681.1|6678.3|6681|6678.2|6682|6679.2|6681|6678.2|3
1626822960000|2021-07-20 23:16:00|6680.6|6677.8|6681|6678.2|6681|6678.2|6680.6|6677.8|7
1626822970000|2021-07-20 23:16:10|6680|6677.2|6680|6677.2|6680|6677.2|6680|6677.2|4
1626822980000|2021-07-20 23:16:20|||||||||2
1626823000000|2021-07-20 23:16:40|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|8
1626823010000|2021-07-20 23:16:50|6679|6676.2|6679|6676.2|6679|6676.2|6679|6676.2|0
1626823020000|2021-07-20 23:17:00|||||||||8
1626823030000|2021-07-20 23:17:10|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|1
1626823060000|2021-07-20 23:17:40|6679|6676.2|6679|6676.2|6679|6676.2|6678.5|6675.7|4
1626823070000|2021-07-20 23:17:50|6678.5|6675.7|6678.6|6675.8|6678.6|6675.8|6678|6675.2|1
1626823090000|2021-07-20 23:18:10|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|9
1626823110000|2021-07-20 23:18:30|||||||||2
1626823120000|2021-07-20 23:18:40|||||||||2
1626823130000|2021-07-20 23:18:50|||||||||2
1626823170000|2021-07-20 23:19:30|||||||||4
1626823180000|2021-07-20 23:19:40|6679|6676.2|6679|6676.2|6679|6676.2|6679|6676.2|4
1626823200000|2021-07-20 23:20:00|||||||||2
1626823210000|2021-07-20 23:20:10|6680|6677.2|6680|6677.2|6680|6677.2|6680|6677.2|7
1626823220000|2021-07-20 23:20:20|||||||||1
1626823230000|2021-07-20 23:20:30|6680.1|6677.3|6680|6677.2|6681|6678.2|6680|6677.2|3
1626823240000|2021-07-20 23:20:40|6680.5|6677.7|6681|6678.2|6681|6678.2|6680|6677.2|1
1626823260000|2021-07-20 23:21:00|6680.5|6677.7|6680|6677.2|6680.5|6677.7|6680|6677.2|5
1626823270000|2021-07-20 23:21:10|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|2
1626823280000|2021-07-20 23:21:20|6680.1|6677.3|6680|6677.2|6681|6678.2|6680|6677.2|3
1626823290000|2021-07-20 23:21:30|||||||||3
1626823300000|2021-07-20 23:21:40|6679.1|6676.3|6679|6676.2|6679.1|6676.3|6679|6676.2|13
1626823350000|2021-07-20 23:22:30|||||||||1
1626823380000|2021-07-20 23:23:00|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|0
1626823390000|2021-07-20 23:23:10|6680|6677.2|6679.6|6676.8|6680|6677.2|6679.6|6676.8|1
1626823400000|2021-07-20 23:23:20|6680|6677.2|6679.6|6676.8|6680|6677.2|6679.6|6676.8|0
1626823420000|2021-07-20 23:23:40|6679.1|6676.3|6680|6677.2|6680|6677.2|6679.1|6676.3|1
1626823430000|2021-07-20 23:23:50|||||||||3
1626823440000|2021-07-20 23:24:00|6679.6|6676.8|6679.1|6676.3|6679.6|6676.8|6679.1|6676.3|2
1626823480000|2021-07-20 23:24:40|6679|6676.2|6678|6675.2|6679|6676.2|6678|6675.2|1
1626823490000|2021-07-20 23:24:50|||||||||2
1626823500000|2021-07-20 23:25:00|||||||||2
1626823510000|2021-07-20 23:25:10|||||||||1
1626823530000|2021-07-20 23:25:30|||||||||4
1626823540000|2021-07-20 23:25:40|||||||||1
1626823550000|2021-07-20 23:25:50|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|5
1626823560000|2021-07-20 23:26:00|6677.1|6674.3|6676.1|6673.3|6677.1|6674.3|6676.1|6673.3|12
1626823570000|2021-07-20 23:26:10|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|8
1626823580000|2021-07-20 23:26:20|6675|6672.2|6674.1|6671.3|6675|6672.2|6673.6|6670.8|15
1626823590000|2021-07-20 23:26:30|||||||||8
1626823600000|2021-07-20 23:26:40|||||||||5
1626823610000|2021-07-20 23:26:50|||||||||1
1626823630000|2021-07-20 23:27:10|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|5
1626823640000|2021-07-20 23:27:20|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|3
1626823650000|2021-07-20 23:27:30|||||||||2
1626823670000|2021-07-20 23:27:50|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|0
1626823680000|2021-07-20 23:28:00|6674.6|6671.8|6674.1|6671.3|6674.6|6671.8|6674.1|6671.3|13
1626823690000|2021-07-20 23:28:10|||||||||3
1626823710000|2021-07-20 23:28:30|||||||||1
1626823720000|2021-07-20 23:28:40|||||||||2
1626823730000|2021-07-20 23:28:50|||||||||5
1626823740000|2021-07-20 23:29:00|6673.2|6670.4|6673.6|6670.8|6673.6|6670.8|6673.2|6670.4|3
1626823750000|2021-07-20 23:29:10|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|0
1626823770000|2021-07-20 23:29:30|||||||||2
1626823780000|2021-07-20 23:29:40|6673.2|6670.4|6673.6|6670.8|6673.6|6670.8|6673.2|6670.4|1
1626823800000|2021-07-20 23:30:00|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|1
1626823810000|2021-07-20 23:30:10|||||||||2
1626823820000|2021-07-20 23:30:20|6674.6|6671.8|6675.1|6672.3|6675.1|6672.3|6674.6|6671.8|7
1626823830000|2021-07-20 23:30:30|||||||||1
1626823850000|2021-07-20 23:30:50|6675.2|6672.4|6677.1|6674.3|6677.1|6674.3|6675.2|6672.4|12
1626823860000|2021-07-20 23:31:00|||||||||1
1626823870000|2021-07-20 23:31:10|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6
1626823880000|2021-07-20 23:31:20|6679.1|6676.3|6680.1|6677.3|6680.1|6677.3|6679.1|6676.3|9
1626823890000|2021-07-20 23:31:30|6680.6|6677.8|6681.1|6678.3|6681.1|6678.3|6680.6|6677.8|24
1626823900000|2021-07-20 23:31:40|||||||||3
1626823910000|2021-07-20 23:31:50|||||||||1
1626823930000|2021-07-20 23:32:10|6681.6|6678.8|6682.1|6679.3|6682.1|6679.3|6681.6|6678.8|12
1626823940000|2021-07-20 23:32:20|||||||||3
1626823950000|2021-07-20 23:32:30|||||||||1
1626823960000|2021-07-20 23:32:40|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|3
1626823980000|2021-07-20 23:33:00|6680.2|6677.4|6680.1|6677.3|6680.2|6677.4|6680.1|6677.3|26
1626823990000|2021-07-20 23:33:10|6680.6|6677.8|6680.1|6677.3|6680.6|6677.8|6680.1|6677.3|4
1626824000000|2021-07-20 23:33:20|||||||||2
1626824020000|2021-07-20 23:33:40|||||||||1
1626824060000|2021-07-20 23:34:20|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|29
1626824070000|2021-07-20 23:34:30|||||||||1
1626824110000|2021-07-20 23:35:10|||||||||2
1626824130000|2021-07-20 23:35:30|||||||||1
1626824170000|2021-07-20 23:36:10|||||||||3
1626824180000|2021-07-20 23:36:20|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|8
1626824190000|2021-07-20 23:36:30|6679.1|6676.3|6679.1|6676.3|6679.6|6676.8|6679.1|6676.3|2
1626824200000|2021-07-20 23:36:40|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|8
1626824210000|2021-07-20 23:36:50|6679.1|6676.3|6679.6|6676.8|6679.6|6676.8|6679.1|6676.3|3
1626824220000|2021-07-20 23:37:00|||||||||3
1626824230000|2021-07-20 23:37:10|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|1
1626824240000|2021-07-20 23:37:20|6681.1|6678.3|6680.1|6677.3|6681.1|6678.3|6680.1|6677.3|15
1626824250000|2021-07-20 23:37:30|6680.6|6677.8|6681.1|6678.3|6681.1|6678.3|6680.1|6677.3|2
1626824260000|2021-07-20 23:37:40|6681.6|6678.8|6682.1|6679.3|6682.1|6679.3|6681.6|6678.8|8
1626824280000|2021-07-20 23:38:00|6682|6679.2|6681.1|6678.3|6682|6679.2|6681.1|6678.3|2
1626824290000|2021-07-20 23:38:10|6682.1|6679.3|6681.6|6678.8|6682.1|6679.3|6681.6|6678.8|1
1626824300000|2021-07-20 23:38:20|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|2
1626824310000|2021-07-20 23:38:30|6683|6680.2|6682.1|6679.3|6683.1|6680.3|6682.1|6679.3|17
1626824320000|2021-07-20 23:38:40|||||||||1
1626824340000|2021-07-20 23:39:00|||||||||1
1626824350000|2021-07-20 23:39:10|6681.6|6678.8|6681.1|6678.3|6681.6|6678.8|6681.1|6678.3|6
1626824380000|2021-07-20 23:39:40|||||||||1
1626824390000|2021-07-20 23:39:50|||||||||3
1626824400000|2021-07-20 23:40:00|||||||||1
1626824410000|2021-07-20 23:40:10|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|3
1626824430000|2021-07-20 23:40:30|||||||||2
1626824450000|2021-07-20 23:40:50|||||||||1
1626824500000|2021-07-20 23:41:40|||||||||2
1626824510000|2021-07-20 23:41:50|||||||||1
1626824520000|2021-07-20 23:42:00|||||||||2
1626824530000|2021-07-20 23:42:10|6680.6|6677.8|6680.1|6677.3|6680.6|6677.8|6680.1|6677.3|3
1626824580000|2021-07-20 23:43:00|||||||||2
1626824590000|2021-07-20 23:43:10|||||||||1
1626824630000|2021-07-20 23:43:50|6679.6|6676.8|6679.1|6676.3|6679.6|6676.8|6679.1|6676.3|10
1626824640000|2021-07-20 23:44:00|||||||||1
1626824670000|2021-07-20 23:44:30|||||||||1
1626824690000|2021-07-20 23:44:50|6678.6|6675.8|6678.1|6675.3|6678.6|6675.8|6678.1|6675.3|3
1626824700000|2021-07-20 23:45:00|6679.1|6676.3|6678.1|6675.3|6679.1|6676.3|6678.1|6675.3|3
1626824710000|2021-07-20 23:45:10|||||||||2
1626824720000|2021-07-20 23:45:20|6678|6675.2|6676.1|6673.3|6678|6675.2|6676.1|6673.3|24
1626824740000|2021-07-20 23:45:40|||||||||2
1626824760000|2021-07-20 23:46:00|6675.6|6672.8|6676.1|6673.3|6676.1|6673.3|6674.1|6671.3|33
1626824770000|2021-07-20 23:46:10|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.1|6672.3|4
1626824780000|2021-07-20 23:46:20|6675.1|6672.3|6675.1|6672.3|6676.1|6673.3|6675.1|6672.3|3
1626824790000|2021-07-20 23:46:30|||||||||3
1626824800000|2021-07-20 23:46:40|6675.6|6672.8|6675.1|6672.3|6675.6|6672.8|6675.1|6672.3|7
1626824810000|2021-07-20 23:46:50|6675.6|6672.8|6675.6|6672.8|6676.1|6673.3|6675.6|6672.8|4
1626824830000|2021-07-20 23:47:10|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|1
1626824840000|2021-07-20 23:47:20|||||||||5
1626824850000|2021-07-20 23:47:30|||||||||1
1626824860000|2021-07-20 23:47:40|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|5
1626824870000|2021-07-20 23:47:50|||||||||1
1626824880000|2021-07-20 23:48:00|6675.6|6672.8|6675.1|6672.3|6675.6|6672.8|6675.1|6672.3|3
1626824910000|2021-07-20 23:48:30|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|1
1626824920000|2021-07-20 23:48:40|6676.1|6673.3|6675.1|6672.3|6676.1|6673.3|6675.1|6672.3|4
1626824930000|2021-07-20 23:48:50|6676|6673.2|6676|6673.2|6676|6673.2|6676|6673.2|5
1626824940000|2021-07-20 23:49:00|6676.1|6673.3|6676.1|6673.3|6677|6674.2|6676.1|6673.3|10
1626824950000|2021-07-20 23:49:10|6675.1|6672.3|6675.6|6672.8|6675.6|6672.8|6675.1|6672.3|5
1626824960000|2021-07-20 23:49:20|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|0
1626824970000|2021-07-20 23:49:30|||||||||1
1626824980000|2021-07-20 23:49:40|||||||||1
1626824990000|2021-07-20 23:49:50|||||||||1
1626825000000|2021-07-20 23:50:00|6675.5|6672.7|6675.6|6672.8|6676|6673.2|6675.5|6672.7|11
1626825020000|2021-07-20 23:50:20|6675.1|6672.3|6675.6|6672.8|6676.1|6673.3|6675.1|6672.3|7
1626825030000|2021-07-20 23:50:30|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|5
1626825050000|2021-07-20 23:50:50|6676|6673.2|6675.6|6672.8|6676|6673.2|6675.6|6672.8|8
1626825060000|2021-07-20 23:51:00|6676|6673.2|6671.1|6668.3|6676.1|6673.3|6671.1|6668.3|34
1626825070000|2021-07-20 23:51:10|6671.6|6668.8|6671.1|6668.3|6671.6|6668.8|6671.1|6668.3|10
1626825080000|2021-07-20 23:51:20|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|10
1626825090000|2021-07-20 23:51:30|||||||||2
1626825100000|2021-07-20 23:51:40|||||||||3
1626825110000|2021-07-20 23:51:50|||||||||7
1626825120000|2021-07-20 23:52:00|6669.6|6666.8|6670.1|6667.3|6670.1|6667.3|6669.6|6666.8|14
1626825130000|2021-07-20 23:52:10|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|7
1626825140000|2021-07-20 23:52:20|6670.1|6667.3|6669.1|6666.3|6670.1|6667.3|6669.1|6666.3|5
1626825150000|2021-07-20 23:52:30|6669.6|6666.8|6669.1|6666.3|6669.6|6666.8|6669.1|6666.3|6
1626825160000|2021-07-20 23:52:40|6669.6|6666.8|6669.1|6666.3|6669.6|6666.8|6669.1|6666.3|4
1626825170000|2021-07-20 23:52:50|||||||||4
1626825180000|2021-07-20 23:53:00|||||||||2
1626825190000|2021-07-20 23:53:10|||||||||3
1626825200000|2021-07-20 23:53:20|6669.6|6666.8|6669.1|6666.3|6669.6|6666.8|6669.1|6666.3|4
1626825210000|2021-07-20 23:53:30|6669.5|6666.7|6669.1|6666.3|6669.5|6666.7|6669.1|6666.3|3
1626825220000|2021-07-20 23:53:40|6669.5|6666.7|6669.1|6666.3|6669.5|6666.7|6669.1|6666.3|3
1626825230000|2021-07-20 23:53:50|||||||||1
1626825240000|2021-07-20 23:54:00|||||||||6
1626825250000|2021-07-20 23:54:10|||||||||2
1626825260000|2021-07-20 23:54:20|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|12
1626825270000|2021-07-20 23:54:30|||||||||2
1626825290000|2021-07-20 23:54:50|6670|6667.2|6671.1|6668.3|6671.1|6668.3|6670|6667.2|6
1626825320000|2021-07-20 23:55:20|6671|6668.2|6670.1|6667.3|6671|6668.2|6670.1|6667.3|7
1626825330000|2021-07-20 23:55:30|||||||||3
1626825340000|2021-07-20 23:55:40|||||||||3
1626825360000|2021-07-20 23:56:00|6670.5|6667.7|6671.1|6668.3|6671.1|6668.3|6670.1|6667.3|4
1626825370000|2021-07-20 23:56:10|6671.5|6668.7|6673.1|6670.3|6673.1|6670.3|6671.5|6668.7|16
1626825380000|2021-07-20 23:56:20|6673.5|6670.7|6673.1|6670.3|6674|6671.2|6673.1|6670.3|5
1626825400000|2021-07-20 23:56:40|6673|6670.2|6672.6|6669.8|6673|6670.2|6672.6|6669.8|4
1626825410000|2021-07-20 23:56:50|6673.1|6670.3|6672.6|6669.8|6673.5|6670.7|6672.6|6669.8|9
1626825420000|2021-07-20 23:57:00|6673.1|6670.3|6672.6|6669.8|6673.1|6670.3|6672.6|6669.8|3
1626825440000|2021-07-20 23:57:20|6673|6670.2|6673.1|6670.3|6673.1|6670.3|6673|6670.2|0
1626825460000|2021-07-20 23:57:40|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|2
1626825470000|2021-07-20 23:57:50|6674|6671.2|6674|6671.2|6674|6671.2|6673.5|6670.7|2
1626825480000|2021-07-20 23:58:00|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|4
1626825490000|2021-07-20 23:58:10|6673.5|6670.7|6673.1|6670.3|6673.5|6670.7|6673.1|6670.3|2
1626825500000|2021-07-20 23:58:20|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|1
1626825530000|2021-07-20 23:58:50|6673.1|6670.3|6673.5|6670.7|6673.5|6670.7|6673.1|6670.3|1
1626825540000|2021-07-20 23:59:00|6674|6671.2|6674|6671.2|6674|6671.2|6674|6671.2|0
1626825550000|2021-07-20 23:59:10|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|2
1626825560000|2021-07-20 23:59:20|6674|6671.2|6674.1|6671.3|6674.1|6671.3|6673.1|6670.3|11
1626825570000|2021-07-20 23:59:30|||||||||2
1626825580000|2021-07-20 23:59:40|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|4
1626825600000|2021-07-21 00:00:00|6672.6|6669.8|6676.1|6673.3|6677.1|6674.3|6668.1|6665.3|253
1626825610000|2021-07-21 00:00:10|6676.5|6673.7|6676|6673.2|6680|6677.2|6675|6672.2|64
1626825620000|2021-07-21 00:00:20|6676.1|6673.3|6676.1|6673.3|6678.1|6675.3|6676|6673.2|26
1626825630000|2021-07-21 00:00:30|6675.6|6672.8|6675.1|6672.3|6676|6673.2|6674.1|6671.3|16
1626825640000|2021-07-21 00:00:40|6675.5|6672.7|6674.1|6671.3|6676.1|6673.3|6673.1|6670.3|21
1626825650000|2021-07-21 00:00:50|6677.1|6674.3|6678.5|6675.7|6679.1|6676.3|6677.1|6674.3|51
1626825660000|2021-07-21 00:01:00|6679.1|6676.3|6677.1|6674.3|6679.1|6676.3|6674.1|6671.3|60
1626825670000|2021-07-21 00:01:10|6676.6|6673.8|6679.1|6676.3|6679.6|6676.8|6676.1|6673.3|28
1626825680000|2021-07-21 00:01:20|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|12
1626825690000|2021-07-21 00:01:30|6677.1|6674.3|6677.1|6674.3|6677.5|6674.7|6676.1|6673.3|38
1626825700000|2021-07-21 00:01:40|6677|6674.2|6677|6674.2|6677|6674.2|6677|6674.2|1
1626825710000|2021-07-21 00:01:50|6677.5|6674.7|6681|6678.2|6681|6678.2|6677.5|6674.7|17
1626825720000|2021-07-21 00:02:00|6681.5|6678.7|6684|6681.2|6684|6681.2|6681.5|6678.7|49
1626825730000|2021-07-21 00:02:10|6684.5|6681.7|6683|6680.2|6686|6683.2|6682|6679.2|97
1626825740000|2021-07-21 00:02:20|6682.5|6679.7|6682|6679.2|6683|6680.2|6682|6679.2|5
1626825750000|2021-07-21 00:02:30|6682.5|6679.7|6683.5|6680.7|6683.5|6680.7|6682.5|6679.7|17
1626825760000|2021-07-21 00:02:40|6683|6680.2|6683|6680.2|6683|6680.2|6682|6679.2|8
1626825770000|2021-07-21 00:02:50|6682.5|6679.7|6682.5|6679.7|6682.5|6679.7|6682.5|6679.7|5
1626825780000|2021-07-21 00:03:00|6682|6679.2|6683|6680.2|6683|6680.2|6682|6679.2|13
1626825790000|2021-07-21 00:03:10|6682|6679.2|6679|6676.2|6682|6679.2|6679|6676.2|10
1626825800000|2021-07-21 00:03:20|||||||||2
1626825810000|2021-07-21 00:03:30|6678|6675.2|6679|6676.2|6680|6677.2|6678|6675.2|70
1626825820000|2021-07-21 00:03:40|||||||||1
1626825830000|2021-07-21 00:03:50|6678|6675.2|6678|6675.2|6678|6675.2|6678|6675.2|35
1626825840000|2021-07-21 00:04:00|6678.9|6676.1|6678|6675.2|6679|6676.2|6678|6675.2|5
1626825850000|2021-07-21 00:04:10|6679|6676.2|6679|6676.2|6680|6677.2|6679|6676.2|46
1626825860000|2021-07-21 00:04:20|6679.5|6676.7|6678|6675.2|6679.9|6677.1|6678|6675.2|42
1626825870000|2021-07-21 00:04:30|6678.9|6676.1|6678|6675.2|6679|6676.2|6678|6675.2|11
1626825890000|2021-07-21 00:04:50|||||||||1
1626825900000|2021-07-21 00:05:00|6676|6673.2|6674|6671.2|6676|6673.2|6672|6669.2|56
1626825910000|2021-07-21 00:05:10|6674.5|6671.7|6674|6671.2|6674.5|6671.7|6674|6671.2|3
1626825920000|2021-07-21 00:05:20|6674.1|6671.3|6675.5|6672.7|6676|6673.2|6674.1|6671.3|11
1626825930000|2021-07-21 00:05:30|6675|6672.2|6671.5|6668.7|6675|6672.2|6671|6668.2|24
1626825940000|2021-07-21 00:05:40|6672|6669.2|6670.5|6667.7|6672|6669.2|6670|6667.2|30
1626825950000|2021-07-21 00:05:50|6671|6668.2|6670|6667.2|6671|6668.2|6669|6666.2|4
1626825960000|2021-07-21 00:06:00|6670.5|6667.7|6672|6669.2|6672|6669.2|6670|6667.2|14
1626825970000|2021-07-21 00:06:10|6672.5|6669.7|6673|6670.2|6673|6670.2|6672.5|6669.7|4
1626825980000|2021-07-21 00:06:20|6672.5|6669.7|6674|6671.2|6674|6671.2|6672.5|6669.7|14
1626826000000|2021-07-21 00:06:40|6673|6670.2|6671.5|6668.7|6673|6670.2|6671|6668.2|6
1626826010000|2021-07-21 00:06:50|6671|6668.2|6671.5|6668.7|6671.5|6668.7|6671|6668.2|4
1626826020000|2021-07-21 00:07:00|6671|6668.2|6671|6668.2|6671|6668.2|6670|6667.2|21
1626826030000|2021-07-21 00:07:10|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670|6667.2|2
1626826040000|2021-07-21 00:07:20|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671|6668.2|10
1626826050000|2021-07-21 00:07:30|6672|6669.2|6672|6669.2|6672|6669.2|6671|6668.2|7
1626826060000|2021-07-21 00:07:40|||||||||2
1626826070000|2021-07-21 00:07:50|||||||||1
1626826090000|2021-07-21 00:08:10|6672.5|6669.7|6674|6671.2|6674|6671.2|6672.5|6669.7|18
1626826100000|2021-07-21 00:08:20|6674.9|6672.1|6676|6673.2|6676.5|6673.7|6674.9|6672.1|11
1626826110000|2021-07-21 00:08:30|6676.5|6673.7|6678|6675.2|6678|6675.2|6676.5|6673.7|7
1626826120000|2021-07-21 00:08:40|6677.9|6675.1|6677|6674.2|6677.9|6675.1|6677|6674.2|3
1626826130000|2021-07-21 00:08:50|6676.5|6673.7|6676|6673.2|6676.5|6673.7|6675.5|6672.7|13
1626826140000|2021-07-21 00:09:00|6675.5|6672.7|6675|6672.2|6675.5|6672.7|6675|6672.2|7
1626826150000|2021-07-21 00:09:10|6675.5|6672.7|6675.5|6672.7|6676|6673.2|6675|6672.2|15
1626826160000|2021-07-21 00:09:20|6675|6672.2|6676|6673.2|6676|6673.2|6675|6672.2|6
1626826170000|2021-07-21 00:09:30|6675|6672.2|6672|6669.2|6675|6672.2|6672|6669.2|14
1626826180000|2021-07-21 00:09:40|6672.5|6669.7|6673|6670.2|6673|6670.2|6672.5|6669.7|8
1626826190000|2021-07-21 00:09:50|6672.5|6669.7|6672|6669.2|6672.5|6669.7|6672|6669.2|14
1626826200000|2021-07-21 00:10:00|6673|6670.2|6677|6674.2|6678|6675.2|6673|6670.2|52
1626826210000|2021-07-21 00:10:10|6676.5|6673.7|6676.5|6673.7|6677|6674.2|6676|6673.2|14
1626826220000|2021-07-21 00:10:20|6676.9|6674.1|6676|6673.2|6677|6674.2|6675.5|6672.7|9
1626826230000|2021-07-21 00:10:30|6676.4|6673.6|6676.5|6673.7|6677|6674.2|6676|6673.2|8
1626826240000|2021-07-21 00:10:40|6677|6674.2|6676|6673.2|6677|6674.2|6676|6673.2|2
1626826250000|2021-07-21 00:10:50|6676.5|6673.7|6676.5|6673.7|6677|6674.2|6675|6672.2|9
1626826260000|2021-07-21 00:11:00|6676|6673.2|6676|6673.2|6676|6673.2|6676|6673.2|0
1626826270000|2021-07-21 00:11:10|6676.9|6674.1|6677|6674.2|6677|6674.2|6676.5|6673.7|4
1626826280000|2021-07-21 00:11:20|6676.5|6673.7|6677|6674.2|6677|6674.2|6676.5|6673.7|2
1626826290000|2021-07-21 00:11:30|6678|6675.2|6677|6674.2|6678.5|6675.7|6677|6674.2|19
1626826300000|2021-07-21 00:11:40|6677.5|6674.7|6678|6675.2|6678|6675.2|6677.5|6674.7|7
1626826310000|2021-07-21 00:11:50|6677.5|6674.7|6678|6675.2|6678|6675.2|6677.5|6674.7|1
1626826320000|2021-07-21 00:12:00|6677.5|6674.7|6675.5|6672.7|6677.5|6674.7|6675|6672.2|36
1626826330000|2021-07-21 00:12:10|6675|6672.2|6676|6673.2|6676|6673.2|6675|6672.2|7
1626826340000|2021-07-21 00:12:20|||||||||2
1626826350000|2021-07-21 00:12:30|6675.5|6672.7|6675|6672.2|6676|6673.2|6675|6672.2|6
1626826380000|2021-07-21 00:13:00|6674.6|6671.8|6673|6670.2|6674.6|6671.8|6672|6669.2|33
1626826390000|2021-07-21 00:13:10|6673.5|6670.7|6675|6672.2|6675|6672.2|6673.5|6670.7|14
1626826420000|2021-07-21 00:13:40|6675.5|6672.7|6677|6674.2|6677|6674.2|6675.5|6672.7|7
1626826430000|2021-07-21 00:13:50|||||||||1
1626826440000|2021-07-21 00:14:00|6676.5|6673.7|6677|6674.2|6677|6674.2|6676|6673.2|3
1626826450000|2021-07-21 00:14:10|||||||||4
1626826460000|2021-07-21 00:14:20|6676.5|6673.7|6677|6674.2|6677|6674.2|6676.5|6673.7|4
1626826470000|2021-07-21 00:14:30|6676|6673.2|6675|6672.2|6676|6673.2|6674|6671.2|14
1626826490000|2021-07-21 00:14:50|6674.5|6671.7|6674.5|6671.7|6674.5|6671.7|6674.5|6671.7|1
1626826500000|2021-07-21 00:15:00|6674.1|6671.3|6676|6673.2|6676|6673.2|6674.1|6671.3|1
1626826510000|2021-07-21 00:15:10|6675.1|6672.3|6675|6672.2|6675.1|6672.3|6675|6672.2|1
1626826520000|2021-07-21 00:15:20|6675.1|6672.3|6676|6673.2|6676|6673.2|6675.1|6672.3|1
1626826540000|2021-07-21 00:15:40|6675.5|6672.7|6676|6673.2|6676|6673.2|6675.5|6672.7|3
1626826550000|2021-07-21 00:15:50|6675.6|6672.8|6673.6|6670.8|6675.6|6672.8|6673|6670.2|6
1626826560000|2021-07-21 00:16:00|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|0
1626826580000|2021-07-21 00:16:20|6674|6671.2|6675|6672.2|6675|6672.2|6674|6671.2|3
1626826590000|2021-07-21 00:16:30|6675.5|6672.7|6676|6673.2|6676|6673.2|6675.5|6672.7|4
1626826600000|2021-07-21 00:16:40|6675.1|6672.3|6675|6672.2|6675.1|6672.3|6675|6672.2|1
1626826610000|2021-07-21 00:16:50|6675.5|6672.7|6675.5|6672.7|6676|6673.2|6675.5|6672.7|5
1626826620000|2021-07-21 00:17:00|6676|6673.2|6675.5|6672.7|6676|6673.2|6675.5|6672.7|0
1626826630000|2021-07-21 00:17:10|6676|6673.2|6675|6672.2|6676|6673.2|6675|6672.2|2
1626826640000|2021-07-21 00:17:20|||||||||2
1626826650000|2021-07-21 00:17:30|6676|6673.2|6678|6675.2|6678|6675.2|6676|6673.2|15
1626826660000|2021-07-21 00:17:40|6677.5|6674.7|6677.5|6674.7|6678|6675.2|6677|6674.2|6
1626826670000|2021-07-21 00:17:50|6678|6675.2|6677|6674.2|6678|6675.2|6677|6674.2|3
1626826680000|2021-07-21 00:18:00|6678|6675.2|6678|6675.2|6678|6675.2|6677.5|6674.7|7
1626826690000|2021-07-21 00:18:10|||||||||1
1626826700000|2021-07-21 00:18:20|6677.5|6674.7|6677|6674.2|6677.5|6674.7|6677|6674.2|1
1626826710000|2021-07-21 00:18:30|6677.1|6674.3|6677|6674.2|6677.5|6674.7|6677|6674.2|2
1626826720000|2021-07-21 00:18:40|6677.1|6674.3|6677|6674.2|6677.5|6674.7|6677|6674.2|2
1626826730000|2021-07-21 00:18:50|6676.5|6673.7|6676|6673.2|6676.5|6673.7|6676|6673.2|3
1626826750000|2021-07-21 00:19:10|6677|6674.2|6677|6674.2|6677|6674.2|6676.5|6673.7|3
1626826770000|2021-07-21 00:19:30|6677.5|6674.7|6677.5|6674.7|6678|6675.2|6677.5|6674.7|4
1626826780000|2021-07-21 00:19:40|6678|6675.2|6682|6679.2|6683|6680.2|6678|6675.2|51
1626826790000|2021-07-21 00:19:50|6682.5|6679.7|6682|6679.2|6682.5|6679.7|6682|6679.2|12
1626826800000|2021-07-21 00:20:00|6682.5|6679.7|6683|6680.2|6683|6680.2|6682|6679.2|9
1626826810000|2021-07-21 00:20:10|6682.5|6679.7|6681.5|6678.7|6683|6680.2|6681|6678.2|11
1626826820000|2021-07-21 00:20:20|6681|6678.2|6680|6677.2|6681|6678.2|6680|6677.2|7
1626826840000|2021-07-21 00:20:40|6680.5|6677.7|6681|6678.2|6681|6678.2|6680|6677.2|21
1626826850000|2021-07-21 00:20:50|6680|6677.2|6680|6677.2|6680|6677.2|6680|6677.2|3
1626826860000|2021-07-21 00:21:00|6679.6|6676.8|6679|6676.2|6679.6|6676.8|6677|6674.2|36
1626826870000|2021-07-21 00:21:10|||||||||1
1626826900000|2021-07-21 00:21:40|||||||||7
1626826910000|2021-07-21 00:21:50|6681|6678.2|6681|6678.2|6681|6678.2|6681|6678.2|4
1626826920000|2021-07-21 00:22:00|6680.5|6677.7|6680.5|6677.7|6681|6678.2|6680.5|6677.7|2
1626826930000|2021-07-21 00:22:10|6681|6678.2|6681|6678.2|6681|6678.2|6680.1|6677.3|12
1626826940000|2021-07-21 00:22:20|6681.5|6678.7|6681.5|6678.7|6681.9|6679.1|6681|6678.2|1
1626826950000|2021-07-21 00:22:30|6681|6678.2|6681.5|6678.7|6682|6679.2|6681|6678.2|7
1626826960000|2021-07-21 00:22:40|6682|6679.2|6682|6679.2|6682|6679.2|6682|6679.2|11
1626826970000|2021-07-21 00:22:50|6682.5|6679.7|6682|6679.2|6682.5|6679.7|6682|6679.2|1
1626826980000|2021-07-21 00:23:00|6681.1|6678.3|6682|6679.2|6682|6679.2|6681.1|6678.3|13
1626826990000|2021-07-21 00:23:10|6682.5|6679.7|6682|6679.2|6682.5|6679.7|6682|6679.2|7
1626827000000|2021-07-21 00:23:20|6681.1|6678.3|6680|6677.2|6681.5|6678.7|6680|6677.2|13
1626827020000|2021-07-21 00:23:40|6680.5|6677.7|6680|6677.2|6680.5|6677.7|6680|6677.2|13
1626827030000|2021-07-21 00:23:50|6680.5|6677.7|6680|6677.2|6681|6678.2|6679.5|6676.7|5
1626827040000|2021-07-21 00:24:00|6679.5|6676.7|6681.5|6678.7|6681.5|6678.7|6679.5|6676.7|10
1626827050000|2021-07-21 00:24:10|6681|6678.2|6681|6678.2|6681.5|6678.7|6681|6678.2|1
1626827070000|2021-07-21 00:24:30|6681.5|6678.7|6682|6679.2|6682|6679.2|6681|6678.2|9
1626827080000|2021-07-21 00:24:40|6681.5|6678.7|6680.5|6677.7|6681.5|6678.7|6680|6677.2|6
1626827090000|2021-07-21 00:24:50|6680|6677.2|6680.5|6677.7|6680.5|6677.7|6680|6677.2|3
1626827100000|2021-07-21 00:25:00|6680|6677.2|6680|6677.2|6680|6677.2|6680|6677.2|0
1626827110000|2021-07-21 00:25:10|6679.6|6676.8|6679|6676.2|6679.6|6676.8|6679|6676.2|13
1626827120000|2021-07-21 00:25:20|6679.5|6676.7|6679|6676.2|6679.5|6676.7|6679|6676.2|1
1626827130000|2021-07-21 00:25:30|6679.5|6676.7|6679|6676.2|6679.5|6676.7|6679|6676.2|5
1626827140000|2021-07-21 00:25:40|6679.5|6676.7|6680|6677.2|6680|6677.2|6679.5|6676.7|0
1626827150000|2021-07-21 00:25:50|6679.5|6676.7|6680|6677.2|6680|6677.2|6679|6676.2|3
1626827160000|2021-07-21 00:26:00|||||||||6
1626827170000|2021-07-21 00:26:10|||||||||1
1626827180000|2021-07-21 00:26:20|||||||||1
1626827190000|2021-07-21 00:26:30|6679.5|6676.7|6679|6676.2|6679.5|6676.7|6679|6676.2|10
1626827200000|2021-07-21 00:26:40|6678|6675.2|6678|6675.2|6678|6675.2|6678|6675.2|12
1626827210000|2021-07-21 00:26:50|6678.5|6675.7|6678|6675.2|6678.5|6675.7|6678|6675.2|18
1626827220000|2021-07-21 00:27:00|6677.5|6674.7|6678|6675.2|6678|6675.2|6677|6674.2|7
1626827230000|2021-07-21 00:27:10|6679.9|6677.1|6680|6677.2|6680|6677.2|6679.9|6677.1|7
1626827240000|2021-07-21 00:27:20|||||||||1
1626827250000|2021-07-21 00:27:30|||||||||3
1626827260000|2021-07-21 00:27:40|||||||||1
1626827270000|2021-07-21 00:27:50|6680.9|6678.1|6681|6678.2|6681|6678.2|6680.9|6678.1|6
1626827280000|2021-07-21 00:28:00|||||||||1
1626827290000|2021-07-21 00:28:10|6682|6679.2|6681|6678.2|6682|6679.2|6681|6678.2|11
1626827300000|2021-07-21 00:28:20|6680.5|6677.7|6680|6677.2|6680.5|6677.7|6680|6677.2|8
1626827310000|2021-07-21 00:28:30|6680.5|6677.7|6680.5|6677.7|6681|6678.2|6680.5|6677.7|4
1626827330000|2021-07-21 00:28:50|6681|6678.2|6680.5|6677.7|6681|6678.2|6680.5|6677.7|2
1626827340000|2021-07-21 00:29:00|6681|6678.2|6681|6678.2|6681|6678.2|6681|6678.2|2
1626827350000|2021-07-21 00:29:10|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680|6677.2|3
1626827360000|2021-07-21 00:29:20|6680|6677.2|6680|6677.2|6680|6677.2|6680|6677.2|0
1626827370000|2021-07-21 00:29:30|6681|6678.2|6684|6681.2|6684|6681.2|6681|6678.2|19
1626827380000|2021-07-21 00:29:40|||||||||6
1626827390000|2021-07-21 00:29:50|6682.5|6679.7|6682.5|6679.7|6682.9|6680.1|6682.5|6679.7|17
1626827400000|2021-07-21 00:30:00|6682|6679.2|6682.5|6679.7|6682.9|6680.1|6682|6679.2|18
1626827410000|2021-07-21 00:30:10|6682|6679.2|6682.5|6679.7|6682.5|6679.7|6682|6679.2|2
1626827420000|2021-07-21 00:30:20|6682|6679.2|6682|6679.2|6682|6679.2|6682|6679.2|0
1626827430000|2021-07-21 00:30:30|||||||||1
1626827440000|2021-07-21 00:30:40|6682.9|6680.1|6683|6680.2|6683|6680.2|6682.9|6680.1|5
1626827460000|2021-07-21 00:31:00|6682.9|6680.1|6683|6680.2|6683|6680.2|6682.9|6680.1|2
1626827470000|2021-07-21 00:31:10|||||||||1
1626827480000|2021-07-21 00:31:20|||||||||3
1626827490000|2021-07-21 00:31:30|6683.9|6681.1|6684|6681.2|6684.4|6681.6|6683|6680.2|12
1626827500000|2021-07-21 00:31:40|||||||||3
1626827510000|2021-07-21 00:31:50|||||||||4
1626827520000|2021-07-21 00:32:00|6684.5|6681.7|6684.9|6682.1|6684.9|6682.1|6684.5|6681.7|11
1626827530000|2021-07-21 00:32:10|6685|6682.2|6686|6683.2|6686|6683.2|6685|6682.2|27
1626827540000|2021-07-21 00:32:20|6685|6682.2|6685.5|6682.7|6685.5|6682.7|6685|6682.2|11
1626827550000|2021-07-21 00:32:30|6685|6682.2|6684|6681.2|6685.5|6682.7|6684|6681.2|11
1626827570000|2021-07-21 00:32:50|||||||||7
1626827580000|2021-07-21 00:33:00|6684.9|6682.1|6684|6681.2|6684.9|6682.1|6684|6681.2|11
1626827590000|2021-07-21 00:33:10|||||||||2
1626827600000|2021-07-21 00:33:20|6684.9|6682.1|6686|6683.2|6686|6683.2|6684.5|6681.7|9
1626827610000|2021-07-21 00:33:30|6685.5|6682.7|6685|6682.2|6685.5|6682.7|6685|6682.2|3
1626827620000|2021-07-21 00:33:40|6685.5|6682.7|6686|6683.2|6686|6683.2|6685.5|6682.7|3
1626827630000|2021-07-21 00:33:50|||||||||11
1626827640000|2021-07-21 00:34:00|6686.4|6683.6|6686|6683.2|6686.4|6683.6|6686|6683.2|4
1626827650000|2021-07-21 00:34:10|6686.9|6684.1|6687|6684.2|6687|6684.2|6686.9|6684.1|28
1626827670000|2021-07-21 00:34:30|6686|6683.2|6685|6682.2|6686.9|6684.1|6685|6682.2|20
1626827690000|2021-07-21 00:34:50|6685.5|6682.7|6685.5|6682.7|6685.9|6683.1|6685.5|6682.7|3
1626827700000|2021-07-21 00:35:00|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|0
1626827710000|2021-07-21 00:35:10|6685|6682.2|6685|6682.2|6685|6682.2|6685|6682.2|4
1626827730000|2021-07-21 00:35:30|||||||||1
1626827750000|2021-07-21 00:35:50|||||||||4
1626827760000|2021-07-21 00:36:00|6684.5|6681.7|6683.9|6681.1|6684.5|6681.7|6683|6680.2|26
1626827770000|2021-07-21 00:36:10|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|6
1626827780000|2021-07-21 00:36:20|6683|6680.2|6683.5|6680.7|6683.5|6680.7|6683|6680.2|19
1626827790000|2021-07-21 00:36:30|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|1
1626827800000|2021-07-21 00:36:40|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684|6681.2|3
1626827810000|2021-07-21 00:36:50|6684.5|6681.7|6685|6682.2|6685.9|6683.1|6684|6681.2|23
1626827820000|2021-07-21 00:37:00|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.5|6681.7|8
1626827830000|2021-07-21 00:37:10|6685.4|6682.6|6685.5|6682.7|6685.9|6683.1|6685.4|6682.6|1
1626827840000|2021-07-21 00:37:20|6685|6682.2|6685.5|6682.7|6685.5|6682.7|6685|6682.2|5
1626827850000|2021-07-21 00:37:30|6685|6682.2|6685|6682.2|6685.5|6682.7|6685|6682.2|1
1626827860000|2021-07-21 00:37:40|6685.5|6682.7|6685.9|6683.1|6685.9|6683.1|6685|6682.2|4
1626827870000|2021-07-21 00:37:50|6685.5|6682.7|6685.5|6682.7|6685.9|6683.1|6685|6682.2|4
1626827880000|2021-07-21 00:38:00|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685|6682.2|1
1626827890000|2021-07-21 00:38:10|6686|6683.2|6686.5|6683.7|6686.5|6683.7|6686|6683.2|1
1626827900000|2021-07-21 00:38:20|6686|6683.2|6686|6683.2|6686.5|6683.7|6686|6683.2|2
1626827920000|2021-07-21 00:38:40|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.5|6683.7|2
1626827930000|2021-07-21 00:38:50|6686.5|6683.7|6686|6683.2|6686.5|6683.7|6686|6683.2|5
1626827940000|2021-07-21 00:39:00|6685.5|6682.7|6685.5|6682.7|6686|6683.2|6685|6682.2|18
1626827950000|2021-07-21 00:39:10|6685.9|6683.1|6685.5|6682.7|6685.9|6683.1|6685|6682.2|5
1626827960000|2021-07-21 00:39:20|6685|6682.2|6684.9|6682.1|6685.4|6682.6|6684.9|6682.1|5
1626827980000|2021-07-21 00:39:40|||||||||1
1626828000000|2021-07-21 00:40:00|6685.4|6682.6|6685.9|6683.1|6685.9|6683.1|6685|6682.2|8
1626828010000|2021-07-21 00:40:10|||||||||1
1626828020000|2021-07-21 00:40:20|||||||||1
1626828030000|2021-07-21 00:40:30|||||||||1
1626828040000|2021-07-21 00:40:40|6686.4|6683.6|6687|6684.2|6687|6684.2|6686.4|6683.6|8
1626828050000|2021-07-21 00:40:50|6686.5|6683.7|6687|6684.2|6687|6684.2|6686.5|6683.7|15
1626828060000|2021-07-21 00:41:00|||||||||1
1626828070000|2021-07-21 00:41:10|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|10
1626828080000|2021-07-21 00:41:20|||||||||6
1626828090000|2021-07-21 00:41:30|6688|6685.2|6689.9|6687.1|6689.9|6687.1|6688|6685.2|69
1626828100000|2021-07-21 00:41:40|6690|6687.2|6690.9|6688.1|6691.9|6689.1|6690|6687.2|64
1626828110000|2021-07-21 00:41:50|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6690.9|6688.1|19
1626828120000|2021-07-21 00:42:00|6691.5|6688.7|6691.5|6688.7|6691.9|6689.1|6691.5|6688.7|14
1626828130000|2021-07-21 00:42:10|6691|6688.2|6689|6686.2|6691.5|6688.7|6689|6686.2|44
1626828140000|2021-07-21 00:42:20|6689.4|6686.6|6690.9|6688.1|6690.9|6688.1|6689|6686.2|27
1626828150000|2021-07-21 00:42:30|6691|6688.2|6690.9|6688.1|6691|6688.2|6690|6687.2|18
1626828160000|2021-07-21 00:42:40|6691|6688.2|6691|6688.2|6691|6688.2|6690|6687.2|11
1626828170000|2021-07-21 00:42:50|6690|6687.2|6689.9|6687.1|6691|6688.2|6689.9|6687.1|12
1626828180000|2021-07-21 00:43:00|6690.4|6687.6|6692|6689.2|6692|6689.2|6690.4|6687.6|43
1626828190000|2021-07-21 00:43:10|6691.9|6689.1|6691|6688.2|6692|6689.2|6691|6688.2|9
1626828200000|2021-07-21 00:43:20|6691.4|6688.6|6691|6688.2|6691.9|6689.1|6691|6688.2|11
1626828210000|2021-07-21 00:43:30|||||||||2
1626828220000|2021-07-21 00:43:40|6691.5|6688.7|6691.5|6688.7|6691.5|6688.7|6691.5|6688.7|4
1626828230000|2021-07-21 00:43:50|6691|6688.2|6692|6689.2|6692|6689.2|6691|6688.2|2
1626828240000|2021-07-21 00:44:00|6691.9|6689.1|6691|6688.2|6691.9|6689.1|6691|6688.2|5
1626828250000|2021-07-21 00:44:10|||||||||1
1626828260000|2021-07-21 00:44:20|6690.5|6687.7|6690|6687.2|6690.5|6687.7|6690|6687.2|15
1626828270000|2021-07-21 00:44:30|6690.9|6688.1|6691|6688.2|6691|6688.2|6690.9|6688.1|1
1626828290000|2021-07-21 00:44:50|||||||||1
1626828300000|2021-07-21 00:45:00|6690.5|6687.7|6690.9|6688.1|6690.9|6688.1|6690.5|6687.7|10
1626828310000|2021-07-21 00:45:10|6690.5|6687.7|6690|6687.2|6690.5|6687.7|6690|6687.2|2
1626828320000|2021-07-21 00:45:20|6689.1|6686.3|6689|6686.2|6689.1|6686.3|6689|6686.2|13
1626828330000|2021-07-21 00:45:30|||||||||2
1626828340000|2021-07-21 00:45:40|6688.5|6685.7|6688|6685.2|6688.5|6685.7|6687.9|6685.1|14
1626828350000|2021-07-21 00:45:50|6688.4|6685.6|6688.9|6686.1|6688.9|6686.1|6688.4|6685.6|5
1626828370000|2021-07-21 00:46:10|6689.4|6686.6|6690.9|6688.1|6690.9|6688.1|6689.4|6686.6|18
1626828380000|2021-07-21 00:46:20|||||||||2
1626828390000|2021-07-21 00:46:30|6690.5|6687.7|6690.9|6688.1|6690.9|6688.1|6690.5|6687.7|3
1626828400000|2021-07-21 00:46:40|6691|6688.2|6692.9|6690.1|6692.9|6690.1|6691|6688.2|24
1626828410000|2021-07-21 00:46:50|||||||||12
1626828420000|2021-07-21 00:47:00|6692|6689.2|6692.9|6690.1|6692.9|6690.1|6691.9|6689.1|7
1626828430000|2021-07-21 00:47:10|6692|6689.2|6691.9|6689.1|6692|6689.2|6691.9|6689.1|7
1626828440000|2021-07-21 00:47:20|6691.5|6688.7|6689.9|6687.1|6691.5|6688.7|6688.9|6686.1|26
1626828450000|2021-07-21 00:47:30|6689|6686.2|6688|6685.2|6689|6686.2|6687.9|6685.1|12
1626828460000|2021-07-21 00:47:40|6687.9|6685.1|6688.9|6686.1|6688.9|6686.1|6687.9|6685.1|5
1626828480000|2021-07-21 00:48:00|6688.5|6685.7|6687.9|6685.1|6688.9|6686.1|6687.9|6685.1|16
1626828490000|2021-07-21 00:48:10|6688|6685.2|6687.9|6685.1|6688.9|6686.1|6687.9|6685.1|7
1626828500000|2021-07-21 00:48:20|6688.5|6685.7|6687.9|6685.1|6688.9|6686.1|6687.9|6685.1|18
1626828510000|2021-07-21 00:48:30|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.5|6685.7|5
1626828520000|2021-07-21 00:48:40|6688.4|6685.6|6688.4|6685.6|6688.9|6686.1|6687.9|6685.1|3
1626828530000|2021-07-21 00:48:50|6688|6685.2|6687.9|6685.1|6688|6685.2|6687.9|6685.1|59
1626828540000|2021-07-21 00:49:00|6688|6685.2|6688.9|6686.1|6688.9|6686.1|6688|6685.2|6
1626828550000|2021-07-21 00:49:10|6688|6685.2|6688|6685.2|6688|6685.2|6688|6685.2|4
1626828560000|2021-07-21 00:49:20|6687.5|6684.7|6687.4|6684.6|6687.9|6685.1|6687|6684.2|13
1626828570000|2021-07-21 00:49:30|6687|6684.2|6687.9|6685.1|6687.9|6685.1|6687|6684.2|3
1626828580000|2021-07-21 00:49:40|6687|6684.2|6686|6683.2|6687|6684.2|6686|6683.2|5
1626828590000|2021-07-21 00:49:50|6687|6684.2|6685.9|6683.1|6687|6684.2|6685.9|6683.1|8
1626828600000|2021-07-21 00:50:00|6685|6682.2|6683.9|6681.1|6685|6682.2|6683.5|6680.7|23
1626828610000|2021-07-21 00:50:10|6684|6681.2|6684|6681.2|6684.9|6682.1|6684|6681.2|4
1626828620000|2021-07-21 00:50:20|6684.5|6681.7|6684|6681.2|6684.5|6681.7|6684|6681.2|5
1626828630000|2021-07-21 00:50:30|6684.4|6681.6|6684|6681.2|6684.9|6682.1|6684|6681.2|7
1626828640000|2021-07-21 00:50:40|||||||||1
1626828650000|2021-07-21 00:50:50|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|3
1626828660000|2021-07-21 00:51:00|6684.9|6682.1|6685.4|6682.6|6685.9|6683.1|6684.9|6682.1|2
1626828680000|2021-07-21 00:51:20|6685|6682.2|6683|6680.2|6685|6682.2|6683|6680.2|12
1626828690000|2021-07-21 00:51:30|6683.4|6680.6|6684|6681.2|6684|6681.2|6683.4|6680.6|9
1626828700000|2021-07-21 00:51:40|||||||||1
1626828710000|2021-07-21 00:51:50|6684.4|6681.6|6684|6681.2|6684.4|6681.6|6684|6681.2|5
1626828730000|2021-07-21 00:52:10|6685.4|6682.6|6685|6682.2|6685.5|6682.7|6685|6682.2|12
1626828740000|2021-07-21 00:52:20|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|1
1626828750000|2021-07-21 00:52:30|6685.4|6682.6|6685.9|6683.1|6685.9|6683.1|6685.4|6682.6|4
1626828760000|2021-07-21 00:52:40|6685.4|6682.6|6686.9|6684.1|6686.9|6684.1|6685.4|6682.6|17
1626828770000|2021-07-21 00:52:50|6687.4|6684.6|6687.9|6685.1|6687.9|6685.1|6687.4|6684.6|2
1626828780000|2021-07-21 00:53:00|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|5
1626828790000|2021-07-21 00:53:10|6686.9|6684.1|6687.4|6684.6|6687.4|6684.6|6686.9|6684.1|0
1626828800000|2021-07-21 00:53:20|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|0
1626828820000|2021-07-21 00:53:40|||||||||2
1626828830000|2021-07-21 00:53:50|||||||||1
1626828840000|2021-07-21 00:54:00|6687.4|6684.6|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|7
1626828850000|2021-07-21 00:54:10|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|8
1626828870000|2021-07-21 00:54:30|6687.4|6684.6|6688.4|6685.6|6688.4|6685.6|6687.4|6684.6|4
1626828880000|2021-07-21 00:54:40|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|1
1626828890000|2021-07-21 00:54:50|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|13
1626828900000|2021-07-21 00:55:00|6689.4|6686.6|6689.9|6687.1|6689.9|6687.1|6688.9|6686.1|5
1626828910000|2021-07-21 00:55:10|||||||||2
1626828920000|2021-07-21 00:55:20|6690.9|6688.1|6691.4|6688.6|6691.9|6689.1|6690.9|6688.1|13
1626828930000|2021-07-21 00:55:30|6690.9|6688.1|6689.4|6686.6|6690.9|6688.1|6689.4|6686.6|7
1626828940000|2021-07-21 00:55:40|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|2
1626828950000|2021-07-21 00:55:50|6689.4|6686.6|6688.9|6686.1|6689.9|6687.1|6688.9|6686.1|2
1626828960000|2021-07-21 00:56:00|6689.4|6686.6|6689.9|6687.1|6689.9|6687.1|6688.9|6686.1|18
1626828970000|2021-07-21 00:56:10|6689.8|6687|6688.9|6686.1|6689.8|6687|6688.9|6686.1|1
1626828980000|2021-07-21 00:56:20|6689.9|6687.1|6689.4|6686.6|6689.9|6687.1|6689.4|6686.6|2
1626828990000|2021-07-21 00:56:30|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.4|6686.6|2
1626829000000|2021-07-21 00:56:40|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|6689.9|6687.1|2
1626829010000|2021-07-21 00:56:50|6689.9|6687.1|6691.9|6689.1|6691.9|6689.1|6689.9|6687.1|10
1626829020000|2021-07-21 00:57:00|6691.8|6689|6691.9|6689.1|6691.9|6689.1|6690.9|6688.1|10
1626829030000|2021-07-21 00:57:10|6692.4|6689.6|6692.9|6690.1|6692.9|6690.1|6692.4|6689.6|23
1626829040000|2021-07-21 00:57:20|6693.4|6690.6|6692.9|6690.1|6693.4|6690.6|6692.9|6690.1|10
1626829050000|2021-07-21 00:57:30|6692|6689.2|6691.9|6689.1|6692|6689.2|6691.9|6689.1|18
1626829060000|2021-07-21 00:57:40|6692.9|6690.1|6692.9|6690.1|6692.9|6690.1|6692.9|6690.1|10
1626829070000|2021-07-21 00:57:50|||||||||5
1626829080000|2021-07-21 00:58:00|6692|6689.2|6691.9|6689.1|6692|6689.2|6691.9|6689.1|15
1626829090000|2021-07-21 00:58:10|6691.5|6688.7|6691.9|6689.1|6691.9|6689.1|6691|6688.2|9
1626829100000|2021-07-21 00:58:20|||||||||1
1626829110000|2021-07-21 00:58:30|6691|6688.2|6692|6689.2|6692|6689.2|6691|6688.2|5
1626829120000|2021-07-21 00:58:40|6691.9|6689.1|6692.9|6690.1|6692.9|6690.1|6691.9|6689.1|11
1626829130000|2021-07-21 00:58:50|6692.4|6689.6|6691.9|6689.1|6692.4|6689.6|6691.9|6689.1|14
1626829140000|2021-07-21 00:59:00|||||||||1
1626829150000|2021-07-21 00:59:10|6691|6688.2|6689.9|6687.1|6691|6688.2|6689.9|6687.1|4
1626829170000|2021-07-21 00:59:30|6689.5|6686.7|6689.9|6687.1|6689.9|6687.1|6689.5|6686.7|9
1626829180000|2021-07-21 00:59:40|6689|6686.2|6689|6686.2|6689|6686.2|6689|6686.2|3
1626829190000|2021-07-21 00:59:50|6689.9|6687.1|6688|6685.2|6689.9|6687.1|6688|6685.2|9
1626829200000|2021-07-21 01:00:00|6688.5|6685.7|6689.9|6687.1|6691.9|6689.1|6688.5|6685.7|82
1626829210000|2021-07-21 01:00:10|6690.4|6687.6|6687.9|6685.1|6690.9|6688.1|6686.9|6684.1|79
1626829220000|2021-07-21 01:00:20|6688|6685.2|6693.9|6691.1|6693.9|6691.1|6688|6685.2|63
1626829230000|2021-07-21 01:00:30|6694.9|6692.1|6695|6692.2|6696|6693.2|6693|6690.2|90
1626829240000|2021-07-21 01:00:40|6694.5|6691.7|6695|6692.2|6695.9|6693.1|6694|6691.2|37
1626829250000|2021-07-21 01:00:50|6694|6691.2|6695|6692.2|6695|6692.2|6693|6690.2|39
1626829260000|2021-07-21 01:01:00|6694|6691.2|6691.5|6688.7|6694.9|6692.1|6691.5|6688.7|55
1626829270000|2021-07-21 01:01:10|6690.1|6687.3|6689|6686.2|6690.1|6687.3|6689|6686.2|24
1626829280000|2021-07-21 01:01:20|6689.4|6686.6|6685|6682.2|6689.9|6687.1|6685|6682.2|31
1626829290000|2021-07-21 01:01:30|6685.4|6682.6|6686.4|6683.6|6686.9|6684.1|6685|6682.2|40
1626829300000|2021-07-21 01:01:40|6686|6683.2|6687|6684.2|6687|6684.2|6686|6683.2|7
1626829310000|2021-07-21 01:01:50|6687.4|6684.6|6688|6685.2|6688.9|6686.1|6687.4|6684.6|13
1626829320000|2021-07-21 01:02:00|6687|6684.2|6686|6683.2|6687|6684.2|6686|6683.2|14
1626829330000|2021-07-21 01:02:10|6685.9|6683.1|6686|6683.2|6686.9|6684.1|6685|6682.2|30
1626829340000|2021-07-21 01:02:20|6686.4|6683.6|6684.9|6682.1|6686.9|6684.1|6684.9|6682.1|7
1626829350000|2021-07-21 01:02:30|6685.4|6682.6|6684.9|6682.1|6685.4|6682.6|6684|6681.2|16
1626829360000|2021-07-21 01:02:40|6685.4|6682.6|6684.9|6682.1|6686|6683.2|6684|6681.2|9
1626829370000|2021-07-21 01:02:50|6684|6681.2|6683.9|6681.1|6684.9|6682.1|6683|6680.2|19
1626829380000|2021-07-21 01:03:00|6684.4|6681.6|6683.9|6681.1|6684.9|6682.1|6683.4|6680.6|33
1626829390000|2021-07-21 01:03:10|6684.4|6681.6|6684.9|6682.1|6685.9|6683.1|6684.4|6681.6|20
1626829400000|2021-07-21 01:03:20|6684.5|6681.7|6685.9|6683.1|6686.4|6683.6|6684.5|6681.7|20
1626829410000|2021-07-21 01:03:30|6686|6683.2|6685.5|6682.7|6686.9|6684.1|6685.5|6682.7|27
1626829420000|2021-07-21 01:03:40|6685.9|6683.1|6684|6681.2|6685.9|6683.1|6684|6681.2|38
1626829430000|2021-07-21 01:03:50|6684.4|6681.6|6684.4|6681.6|6685.9|6683.1|6684|6681.2|10
1626829440000|2021-07-21 01:04:00|6684|6681.2|6685.4|6682.6|6685.9|6683.1|6684|6681.2|14
1626829450000|2021-07-21 01:04:10|6685.9|6683.1|6686|6683.2|6687|6684.2|6685.9|6683.1|12
1626829460000|2021-07-21 01:04:20|6686.4|6683.6|6686.9|6684.1|6686.9|6684.1|6686|6683.2|3
1626829470000|2021-07-21 01:04:30|6687|6684.2|6687.9|6685.1|6687.9|6685.1|6687|6684.2|20
1626829480000|2021-07-21 01:04:40|6687.5|6684.7|6685.9|6683.1|6687.5|6684.7|6685.9|6683.1|9
1626829490000|2021-07-21 01:04:50|6686|6683.2|6686|6683.2|6686.9|6684.1|6686|6683.2|6
1626829500000|2021-07-21 01:05:00|6686.9|6684.1|6687|6684.2|6688.9|6686.1|6686.9|6684.1|18
1626829510000|2021-07-21 01:05:10|6687.9|6685.1|6686.9|6684.1|6687.9|6685.1|6686.9|6684.1|4
1626829520000|2021-07-21 01:05:20|6687.4|6684.6|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|6
1626829530000|2021-07-21 01:05:30|6687|6684.2|6686.4|6683.6|6687|6684.2|6686|6683.2|10
1626829540000|2021-07-21 01:05:40|6686|6683.2|6685.9|6683.1|6686.9|6684.1|6685|6682.2|10
1626829550000|2021-07-21 01:05:50|6685|6682.2|6685.9|6683.1|6685.9|6683.1|6685|6682.2|12
1626829560000|2021-07-21 01:06:00|6686.9|6684.1|6684.9|6682.1|6687|6684.2|6684|6681.2|40
1626829570000|2021-07-21 01:06:10|6684.4|6681.6|6684.9|6682.1|6685.4|6682.6|6684|6681.2|7
1626829580000|2021-07-21 01:06:20|6684.5|6681.7|6683|6680.2|6684.5|6681.7|6683|6680.2|17
1626829590000|2021-07-21 01:06:30|6683.9|6681.1|6683|6680.2|6683.9|6681.1|6683|6680.2|10
1626829600000|2021-07-21 01:06:40|6683.4|6680.6|6683|6680.2|6683.4|6680.6|6683|6680.2|6
1626829610000|2021-07-21 01:06:50|6682|6679.2|6681|6678.2|6682|6679.2|6681|6678.2|33
1626829620000|2021-07-21 01:07:00|6681.9|6679.1|6682|6679.2|6682|6679.2|6681.9|6679.1|6
1626829630000|2021-07-21 01:07:10|6681.9|6679.1|6682|6679.2|6682.4|6679.6|6681|6678.2|12
1626829640000|2021-07-21 01:07:20|6682.4|6679.6|6682.5|6679.7|6685|6682.2|6682.4|6679.6|24
1626829650000|2021-07-21 01:07:30|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6682|6679.2|5
1626829660000|2021-07-21 01:07:40|6682.5|6679.7|6681.9|6679.1|6682.9|6680.1|6681.9|6679.1|2
1626829670000|2021-07-21 01:07:50|||||||||1
1626829680000|2021-07-21 01:08:00|6682.4|6679.6|6682.4|6679.6|6682.9|6680.1|6682|6679.2|12
1626829690000|2021-07-21 01:08:10|6682.9|6680.1|6681.9|6679.1|6682.9|6680.1|6681.9|6679.1|10
1626829700000|2021-07-21 01:08:20|6681.5|6678.7|6681.4|6678.6|6681.9|6679.1|6681|6678.2|8
1626829710000|2021-07-21 01:08:30|6681|6678.2|6678|6675.2|6681|6678.2|6677|6674.2|68
1626829720000|2021-07-21 01:08:40|6677|6674.2|6676.9|6674.1|6677|6674.2|6675|6672.2|93
1626829730000|2021-07-21 01:08:50|6677.9|6675.1|6677.4|6674.6|6677.9|6675.1|6677|6674.2|21
1626829740000|2021-07-21 01:09:00|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677|6674.2|10
1626829750000|2021-07-21 01:09:10|6677.4|6674.6|6677|6674.2|6677.9|6675.1|6677|6674.2|7
1626829760000|2021-07-21 01:09:20|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|8
1626829770000|2021-07-21 01:09:30|6677.4|6674.6|6677|6674.2|6677.4|6674.6|6677|6674.2|8
1626829780000|2021-07-21 01:09:40|6677.4|6674.6|6677|6674.2|6677.9|6675.1|6677|6674.2|6
1626829790000|2021-07-21 01:09:50|6677.4|6674.6|6678.9|6676.1|6678.9|6676.1|6677.4|6674.6|10
1626829800000|2021-07-21 01:10:00|6680.9|6678.1|6680|6677.2|6681|6678.2|6680|6677.2|42
1626829810000|2021-07-21 01:10:10|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680|6677.2|10
1626829830000|2021-07-21 01:10:30|6681.9|6679.1|6682.9|6680.1|6683.9|6681.1|6681.9|6679.1|29
1626829840000|2021-07-21 01:10:40|||||||||1
1626829850000|2021-07-21 01:10:50|6682.4|6679.6|6681.9|6679.1|6682.4|6679.6|6681|6678.2|16
1626829860000|2021-07-21 01:11:00|6681.4|6678.6|6680.4|6677.6|6681.4|6678.6|6680|6677.2|10
1626829870000|2021-07-21 01:11:10|6680.9|6678.1|6681.9|6679.1|6681.9|6679.1|6680|6677.2|14
1626829880000|2021-07-21 01:11:20|||||||||1
1626829890000|2021-07-21 01:11:30|6682.9|6680.1|6682|6679.2|6682.9|6680.1|6682|6679.2|7
1626829900000|2021-07-21 01:11:40|6681|6678.2|6681.4|6678.6|6682.9|6680.1|6681|6678.2|20
1626829910000|2021-07-21 01:11:50|6681.9|6679.1|6684.9|6682.1|6684.9|6682.1|6681.9|6679.1|14
1626829920000|2021-07-21 01:12:00|6684|6681.2|6687|6684.2|6687|6684.2|6684|6681.2|29
1626829930000|2021-07-21 01:12:10|6687.4|6684.6|6689|6686.2|6689.4|6686.6|6687|6684.2|49
1626829940000|2021-07-21 01:12:20|6689.4|6686.6|6689|6686.2|6689.5|6686.7|6688.5|6685.7|23
1626829950000|2021-07-21 01:12:30|6689.4|6686.6|6691.9|6689.1|6691.9|6689.1|6689|6686.2|41
1626829960000|2021-07-21 01:12:40|6691.5|6688.7|6689.9|6687.1|6691.5|6688.7|6689|6686.2|45
1626829970000|2021-07-21 01:12:50|6690.9|6688.1|6690|6687.2|6691|6688.2|6690|6687.2|3
1626829980000|2021-07-21 01:13:00|6690.4|6687.6|6690|6687.2|6690.9|6688.1|6690|6687.2|9
1626829990000|2021-07-21 01:13:10|6689.9|6687.1|6690.9|6688.1|6690.9|6688.1|6689.9|6687.1|7
1626830000000|2021-07-21 01:13:20|6690|6687.2|6690|6687.2|6690.4|6687.6|6690|6687.2|5
1626830010000|2021-07-21 01:13:30|||||||||1
1626830020000|2021-07-21 01:13:40|6690.4|6687.6|6690.9|6688.1|6690.9|6688.1|6690|6687.2|8
1626830030000|2021-07-21 01:13:50|6690.4|6687.6|6691|6688.2|6691.4|6688.6|6690.4|6687.6|12
1626830040000|2021-07-21 01:14:00|6690|6687.2|6691|6688.2|6691.9|6689.1|6690|6687.2|19
1626830050000|2021-07-21 01:14:10|6691.4|6688.6|6691.4|6688.6|6691.9|6689.1|6691|6688.2|26
1626830060000|2021-07-21 01:14:20|6691|6688.2|6691.4|6688.6|6691.9|6689.1|6691|6688.2|4
1626830070000|2021-07-21 01:14:30|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691|6688.2|11
1626830080000|2021-07-21 01:14:40|6691.4|6688.6|6689.9|6687.1|6691.4|6688.6|6689|6686.2|38
1626830090000|2021-07-21 01:14:50|6690.4|6687.6|6689.9|6687.1|6690.9|6688.1|6689.9|6687.1|12
1626830100000|2021-07-21 01:15:00|6689.4|6686.6|6688|6685.2|6689.4|6686.6|6687|6684.2|25
1626830110000|2021-07-21 01:15:10|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688|6685.2|5
1626830120000|2021-07-21 01:15:20|6688|6685.2|6687.9|6685.1|6688.4|6685.6|6687.4|6684.6|8
1626830130000|2021-07-21 01:15:30|6688.4|6685.6|6688|6685.2|6688.9|6686.1|6688|6685.2|6
1626830140000|2021-07-21 01:15:40|6688.9|6686.1|6689.9|6687.1|6689.9|6687.1|6688.9|6686.1|3
1626830150000|2021-07-21 01:15:50|||||||||3
1626830160000|2021-07-21 01:16:00|6689|6686.2|6686|6683.2|6689|6686.2|6686|6683.2|25
1626830170000|2021-07-21 01:16:10|6686.4|6683.6|6687.4|6684.6|6687.9|6685.1|6685|6682.2|43
1626830180000|2021-07-21 01:16:20|6687|6684.2|6688.9|6686.1|6688.9|6686.1|6687|6684.2|18
1626830190000|2021-07-21 01:16:30|6689|6686.2|6689.4|6686.6|6689.9|6687.1|6689|6686.2|12
1626830200000|2021-07-21 01:16:40|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|0
1626830210000|2021-07-21 01:16:50|6689|6686.2|6689|6686.2|6689.4|6686.6|6689|6686.2|12
1626830220000|2021-07-21 01:17:00|||||||||2
1626830230000|2021-07-21 01:17:10|||||||||5
1626830240000|2021-07-21 01:17:20|6688.9|6686.1|6689.9|6687.1|6689.9|6687.1|6688|6685.2|12
1626830250000|2021-07-21 01:17:30|6689|6686.2|6689|6686.2|6689|6686.2|6689|6686.2|2
1626830260000|2021-07-21 01:17:40|6689.4|6686.6|6689|6686.2|6689.4|6686.6|6689|6686.2|0
1626830270000|2021-07-21 01:17:50|6688.9|6686.1|6689.9|6687.1|6689.9|6687.1|6688.9|6686.1|5
1626830280000|2021-07-21 01:18:00|6690.9|6688.1|6691.9|6689.1|6691.9|6689.1|6690.9|6688.1|17
1626830290000|2021-07-21 01:18:10|6692.8|6690|6692.4|6689.6|6692.9|6690.1|6691.9|6689.1|6
1626830300000|2021-07-21 01:18:20|6691.9|6689.1|6692.9|6690.1|6692.9|6690.1|6691.9|6689.1|9
1626830310000|2021-07-21 01:18:30|6692.4|6689.6|6691.9|6689.1|6692.9|6690.1|6691.9|6689.1|4
1626830320000|2021-07-21 01:18:40|6692.4|6689.6|6692.9|6690.1|6692.9|6690.1|6691.9|6689.1|30
1626830330000|2021-07-21 01:18:50|6692.4|6689.6|6692.9|6690.1|6692.9|6690.1|6691.9|6689.1|4
1626830340000|2021-07-21 01:19:00|6693.8|6691|6692.9|6690.1|6693.9|6691.1|6692.9|6690.1|24
1626830350000|2021-07-21 01:19:10|||||||||6
1626830360000|2021-07-21 01:19:20|6693.4|6690.6|6693.9|6691.1|6693.9|6691.1|6693.4|6690.6|6
1626830370000|2021-07-21 01:19:30|6693.4|6690.6|6692.9|6690.1|6693.9|6691.1|6692.9|6690.1|15
1626830380000|2021-07-21 01:19:40|6692|6689.2|6692.9|6690.1|6692.9|6690.1|6691.9|6689.1|35
1626830390000|2021-07-21 01:19:50|6691.9|6689.1|6690.9|6688.1|6692.9|6690.1|6690.9|6688.1|18
1626830400000|2021-07-21 01:20:00|6691.9|6689.1|6692.9|6690.1|6692.9|6690.1|6690.9|6688.1|38
1626830410000|2021-07-21 01:20:10|6692.4|6689.6|6689.9|6687.1|6692.4|6689.6|6689.9|6687.1|16
1626830420000|2021-07-21 01:20:20|||||||||1
1626830430000|2021-07-21 01:20:30|6690.9|6688.1|6690.4|6687.6|6690.9|6688.1|6689.9|6687.1|9
1626830440000|2021-07-21 01:20:40|6690.9|6688.1|6691.9|6689.1|6691.9|6689.1|6690.9|6688.1|5
1626830450000|2021-07-21 01:20:50|6690.9|6688.1|6689.9|6687.1|6690.9|6688.1|6689.9|6687.1|14
1626830460000|2021-07-21 01:21:00|||||||||2
1626830470000|2021-07-21 01:21:10|6690.9|6688.1|6691.9|6689.1|6691.9|6689.1|6690.9|6688.1|11
1626830480000|2021-07-21 01:21:20|||||||||2
1626830490000|2021-07-21 01:21:30|6692.9|6690.1|6692.9|6690.1|6692.9|6690.1|6692.9|6690.1|2
1626830510000|2021-07-21 01:21:50|||||||||3
1626830520000|2021-07-21 01:22:00|||||||||5
1626830530000|2021-07-21 01:22:10|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|5
1626830540000|2021-07-21 01:22:20|6692.4|6689.6|6692.9|6690.1|6692.9|6690.1|6692.4|6689.6|4
1626830550000|2021-07-21 01:22:30|6693.9|6691.1|6692.9|6690.1|6693.9|6691.1|6692.9|6690.1|22
1626830560000|2021-07-21 01:22:40|||||||||3
1626830570000|2021-07-21 01:22:50|6692|6689.2|6691.9|6689.1|6692|6689.2|6691.9|6689.1|9
1626830580000|2021-07-21 01:23:00|6692.9|6690.1|6693.9|6691.1|6693.9|6691.1|6692.9|6690.1|16
1626830590000|2021-07-21 01:23:10|6694.8|6692|6694.9|6692.1|6694.9|6692.1|6694.8|6692|17
1626830600000|2021-07-21 01:23:20|6693.9|6691.1|6693.9|6691.1|6693.9|6691.1|6693.9|6691.1|5
1626830610000|2021-07-21 01:23:30|6694.9|6692.1|6695.9|6693.1|6695.9|6693.1|6693.9|6691.1|20
1626830620000|2021-07-21 01:23:40|6695.4|6692.6|6695.9|6693.1|6695.9|6693.1|6695.4|6692.6|16
1626830630000|2021-07-21 01:23:50|6694.9|6692.1|6695.9|6693.1|6695.9|6693.1|6694.9|6692.1|12
1626830640000|2021-07-21 01:24:00|6694.9|6692.1|6693.9|6691.1|6694.9|6692.1|6692.9|6690.1|14
1626830650000|2021-07-21 01:24:10|6693.4|6690.6|6692.9|6690.1|6693.9|6691.1|6692.9|6690.1|8
1626830660000|2021-07-21 01:24:20|6692.4|6689.6|6692.4|6689.6|6692.9|6690.1|6691.9|6689.1|10
1626830670000|2021-07-21 01:24:30|6692.9|6690.1|6691.9|6689.1|6692.9|6690.1|6691.9|6689.1|10
1626830680000|2021-07-21 01:24:40|6691.4|6688.6|6690.9|6688.1|6691.4|6688.6|6690.9|6688.1|12
1626830690000|2021-07-21 01:24:50|6691.4|6688.6|6690.9|6688.1|6691.4|6688.6|6690.9|6688.1|5
1626830700000|2021-07-21 01:25:00|6691.4|6688.6|6690.9|6688.1|6691.9|6689.1|6690.9|6688.1|3
1626830710000|2021-07-21 01:25:10|6690.5|6687.7|6691.9|6689.1|6691.9|6689.1|6689.9|6687.1|25
1626830720000|2021-07-21 01:25:20|6691.4|6688.6|6691.4|6688.6|6691.9|6689.1|6690.9|6688.1|2
1626830730000|2021-07-21 01:25:30|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|1
1626830740000|2021-07-21 01:25:40|6692.3|6689.5|6691.9|6689.1|6692.9|6690.1|6691.9|6689.1|7
1626830750000|2021-07-21 01:25:50|6692.4|6689.6|6691.9|6689.1|6692.4|6689.6|6691.9|6689.1|1
1626830760000|2021-07-21 01:26:00|||||||||1
1626830770000|2021-07-21 01:26:10|6692.8|6690|6693.9|6691.1|6693.9|6691.1|6692.8|6690|8
1626830780000|2021-07-21 01:26:20|6693.4|6690.6|6692.9|6690.1|6693.4|6690.6|6692.9|6690.1|2
1626830790000|2021-07-21 01:26:30|6693.4|6690.6|6693.9|6691.1|6693.9|6691.1|6693.4|6690.6|0
1626830800000|2021-07-21 01:26:40|6694.3|6691.5|6695.9|6693.1|6695.9|6693.1|6693.9|6691.1|21
1626830810000|2021-07-21 01:26:50|6697.8|6695|6697.9|6695.1|6698.4|6695.6|6696.9|6694.1|90
1626830820000|2021-07-21 01:27:00|6697.4|6694.6|6695.9|6693.1|6697.9|6695.1|6695|6692.2|44
1626830830000|2021-07-21 01:27:10|6695.4|6692.6|6695.9|6693.1|6695.9|6693.1|6694.9|6692.1|6
1626830840000|2021-07-21 01:27:20|6695.4|6692.6|6696.4|6693.6|6696.9|6694.1|6695.4|6692.6|14
1626830850000|2021-07-21 01:27:30|6695.9|6693.1|6696.4|6693.6|6696.9|6694.1|6695.9|6693.1|1
1626830860000|2021-07-21 01:27:40|6696.9|6694.1|6698.9|6696.1|6700.3|6697.5|6696.9|6694.1|120
1626830870000|2021-07-21 01:27:50|6698.4|6695.6|6698.4|6695.6|6698.9|6696.1|6696.9|6694.1|42
1626830880000|2021-07-21 01:28:00|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|6
1626830890000|2021-07-21 01:28:10|6697.9|6695.1|6698.9|6696.1|6698.9|6696.1|6697.9|6695.1|6
1626830900000|2021-07-21 01:28:20|6699.9|6697.1|6699.4|6696.6|6699.9|6697.1|6698.9|6696.1|14
1626830910000|2021-07-21 01:28:30|6699.9|6697.1|6698.9|6696.1|6699.9|6697.1|6698.9|6696.1|9
1626830920000|2021-07-21 01:28:40|6698.4|6695.6|6697.9|6695.1|6698.9|6696.1|6697.9|6695.1|6
1626830930000|2021-07-21 01:28:50|6698.3|6695.5|6698.9|6696.1|6699.8|6697|6697.9|6695.1|25
1626830940000|2021-07-21 01:29:00|6698.4|6695.6|6698.3|6695.5|6698.9|6696.1|6697.9|6695.1|11
1626830950000|2021-07-21 01:29:10|6697.9|6695.1|6696.9|6694.1|6698.9|6696.1|6695.9|6693.1|23
1626830960000|2021-07-21 01:29:20|6696.4|6693.6|6696.8|6694|6696.9|6694.1|6695.9|6693.1|16
1626830970000|2021-07-21 01:29:30|6696.4|6693.6|6696.9|6694.1|6696.9|6694.1|6696.4|6693.6|0
1626830980000|2021-07-21 01:29:40|||||||||3
1626831010000|2021-07-21 01:30:10|6697.3|6694.5|6698.9|6696.1|6698.9|6696.1|6697.3|6694.5|45
1626831020000|2021-07-21 01:30:20|6698.4|6695.6|6698.9|6696.1|6698.9|6696.1|6697.9|6695.1|28
1626831030000|2021-07-21 01:30:30|6697.9|6695.1|6697.9|6695.1|6697.9|6695.1|6697.9|6695.1|7
1626831040000|2021-07-21 01:30:40|6697.4|6694.6|6695.9|6693.1|6697.4|6694.6|6695.9|6693.1|29
1626831050000|2021-07-21 01:30:50|6696.8|6694|6696.9|6694.1|6696.9|6694.1|6696.8|6694|8
1626831060000|2021-07-21 01:31:00|||||||||6
1626831070000|2021-07-21 01:31:10|6695.9|6693.1|6696.9|6694.1|6696.9|6694.1|6695.9|6693.1|7
1626831080000|2021-07-21 01:31:20|6695.9|6693.1|6697.4|6694.6|6697.8|6695|6695.9|6693.1|57
1626831090000|2021-07-21 01:31:30|6697.8|6695|6697.9|6695.1|6697.9|6695.1|6697.4|6694.6|2
1626831100000|2021-07-21 01:31:40|6697.4|6694.6|6694.4|6691.6|6697.4|6694.6|6692.9|6690.1|54
1626831110000|2021-07-21 01:31:50|6694.9|6692.1|6694.9|6692.1|6694.9|6692.1|6693.9|6691.1|9
1626831120000|2021-07-21 01:32:00|6694.4|6691.6|6692.9|6690.1|6694.4|6691.6|6692.9|6690.1|10
1626831130000|2021-07-21 01:32:10|6691.9|6689.1|6690.9|6688.1|6691.9|6689.1|6690.9|6688.1|34
1626831140000|2021-07-21 01:32:20|6691.3|6688.5|6693.9|6691.1|6693.9|6691.1|6691.3|6688.5|44
1626831150000|2021-07-21 01:32:30|||||||||13
1626831160000|2021-07-21 01:32:40|6692.9|6690.1|6691.9|6689.1|6692.9|6690.1|6690.9|6688.1|46
1626831170000|2021-07-21 01:32:50|||||||||6
1626831180000|2021-07-21 01:33:00|6691.4|6688.6|6691.9|6689.1|6691.9|6689.1|6691.4|6688.6|6
1626831190000|2021-07-21 01:33:10|||||||||4
1626831200000|2021-07-21 01:33:20|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|14
1626831210000|2021-07-21 01:33:30|6690.4|6687.6|6690.9|6688.1|6690.9|6688.1|6689.9|6687.1|29
1626831220000|2021-07-21 01:33:40|6691.8|6689|6691.9|6689.1|6692.9|6690.1|6690.9|6688.1|13
1626831230000|2021-07-21 01:33:50|||||||||1
1626831240000|2021-07-21 01:34:00|6690.9|6688.1|6690.9|6688.1|6691.3|6688.5|6689.9|6687.1|8
1626831250000|2021-07-21 01:34:10|6690.4|6687.6|6689.9|6687.1|6690.4|6687.6|6688.9|6686.1|14
1626831260000|2021-07-21 01:34:20|6690.3|6687.5|6690.9|6688.1|6690.9|6688.1|6689.9|6687.1|4
1626831270000|2021-07-21 01:34:30|6691.3|6688.5|6690.9|6688.1|6691.9|6689.1|6690.9|6688.1|10
1626831280000|2021-07-21 01:34:40|6691.8|6689|6692.9|6690.1|6692.9|6690.1|6691.8|6689|14
1626831290000|2021-07-21 01:34:50|6692.4|6689.6|6692.9|6690.1|6692.9|6690.1|6691.9|6689.1|3
1626831300000|2021-07-21 01:35:00|6691.9|6689.1|6692.9|6690.1|6692.9|6690.1|6691.9|6689.1|17
1626831310000|2021-07-21 01:35:10|6692.4|6689.6|6695.9|6693.1|6695.9|6693.1|6692.4|6689.6|23
1626831320000|2021-07-21 01:35:20|6695.4|6692.6|6694.9|6692.1|6695.4|6692.6|6693.9|6691.1|17
1626831330000|2021-07-21 01:35:30|6693.9|6691.1|6693.9|6691.1|6694.9|6692.1|6692.9|6690.1|17
1626831340000|2021-07-21 01:35:40|6692.9|6690.1|6692.9|6690.1|6693.3|6690.5|6692.9|6690.1|10
1626831350000|2021-07-21 01:35:50|6691.9|6689.1|6693.9|6691.1|6693.9|6691.1|6691.9|6689.1|10
1626831360000|2021-07-21 01:36:00|6692.9|6690.1|6694.9|6692.1|6694.9|6692.1|6692.9|6690.1|13
1626831370000|2021-07-21 01:36:10|6694.4|6691.6|6695.9|6693.1|6695.9|6693.1|6693.9|6691.1|20
1626831380000|2021-07-21 01:36:20|6695.3|6692.5|6695.3|6692.5|6695.9|6693.1|6694.9|6692.1|8
1626831390000|2021-07-21 01:36:30|6695.8|6693|6695.9|6693.1|6695.9|6693.1|6695.4|6692.6|2
1626831400000|2021-07-21 01:36:40|6696.8|6694|6696.9|6694.1|6696.9|6694.1|6696.8|6694|5
1626831410000|2021-07-21 01:36:50|6695.9|6693.1|6694.9|6692.1|6695.9|6693.1|6694.9|6692.1|12
1626831420000|2021-07-21 01:37:00|6695.3|6692.5|6693.9|6691.1|6695.3|6692.5|6693.9|6691.1|13
1626831430000|2021-07-21 01:37:10|6694.9|6692.1|6695.9|6693.1|6695.9|6693.1|6694.9|6692.1|13
1626831440000|2021-07-21 01:37:20|6696.3|6693.5|6696.9|6694.1|6696.9|6694.1|6696.3|6693.5|3
1626831450000|2021-07-21 01:37:30|6696.4|6693.6|6696.4|6693.6|6696.9|6694.1|6695.9|6693.1|3
1626831460000|2021-07-21 01:37:40|6695.9|6693.1|6695.9|6693.1|6696.9|6694.1|6694.9|6692.1|14
1626831470000|2021-07-21 01:37:50|6696.3|6693.5|6694.9|6692.1|6696.3|6693.5|6694.9|6692.1|6
1626831480000|2021-07-21 01:38:00|6695.8|6693|6694.9|6692.1|6695.9|6693.1|6694.9|6692.1|12
1626831490000|2021-07-21 01:38:10|6693.9|6691.1|6691.9|6689.1|6693.9|6691.1|6691.9|6689.1|21
1626831500000|2021-07-21 01:38:20|6692.3|6689.5|6691.9|6689.1|6692.9|6690.1|6691.9|6689.1|12
1626831510000|2021-07-21 01:38:30|6692.3|6689.5|6691.9|6689.1|6692.9|6690.1|6691.9|6689.1|6
1626831520000|2021-07-21 01:38:40|6692.8|6690|6692.9|6690.1|6692.9|6690.1|6691.9|6689.1|4
1626831530000|2021-07-21 01:38:50|6693.9|6691.1|6690.9|6688.1|6693.9|6691.1|6690.9|6688.1|27
1626831540000|2021-07-21 01:39:00|6689.9|6687.1|6691.9|6689.1|6691.9|6689.1|6689.9|6687.1|10
1626831550000|2021-07-21 01:39:10|6691.8|6689|6690.9|6688.1|6691.8|6689|6689.9|6687.1|10
1626831560000|2021-07-21 01:39:20|6690.4|6687.6|6690.4|6687.6|6690.9|6688.1|6689.9|6687.1|4
1626831570000|2021-07-21 01:39:30|6690.9|6688.1|6689.9|6687.1|6690.9|6688.1|6689.9|6687.1|7
1626831580000|2021-07-21 01:39:40|6689.8|6687|6688.9|6686.1|6689.9|6687.1|6688.9|6686.1|16
1626831590000|2021-07-21 01:39:50|6689.3|6686.5|6689.4|6686.6|6689.9|6687.1|6688.9|6686.1|12
1626831600000|2021-07-21 01:40:00|6689.9|6687.1|6690.9|6688.1|6690.9|6688.1|6689.4|6686.6|15
1626831610000|2021-07-21 01:40:10|6691.3|6688.5|6692.4|6689.6|6692.9|6690.1|6691.3|6688.5|14
1626831620000|2021-07-21 01:40:20|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|1
1626831630000|2021-07-21 01:40:30|6692.3|6689.5|6692.9|6690.1|6692.9|6690.1|6692.3|6689.5|2
1626831640000|2021-07-21 01:40:40|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|3
1626831650000|2021-07-21 01:40:50|6691.4|6688.6|6690.9|6688.1|6691.9|6689.1|6690.9|6688.1|14
1626831660000|2021-07-21 01:41:00|||||||||1
1626831670000|2021-07-21 01:41:10|6689.9|6687.1|6690.9|6688.1|6690.9|6688.1|6688.9|6686.1|10
1626831680000|2021-07-21 01:41:20|6690.4|6687.6|6690.9|6688.1|6690.9|6688.1|6690.4|6687.6|4
1626831690000|2021-07-21 01:41:30|||||||||3
1626831700000|2021-07-21 01:41:40|6689.9|6687.1|6690.9|6688.1|6690.9|6688.1|6689.4|6686.6|12
1626831710000|2021-07-21 01:41:50|6689.9|6687.1|6692.9|6690.1|6692.9|6690.1|6689.9|6687.1|19
1626831720000|2021-07-21 01:42:00|6691.9|6689.1|6692.3|6689.5|6692.9|6690.1|6691.4|6688.6|6
1626831730000|2021-07-21 01:42:10|6692.8|6690|6691.8|6689|6692.9|6690.1|6691.8|6689|1
1626831740000|2021-07-21 01:42:20|6692.8|6690|6691.8|6689|6692.8|6690|6691.8|6689|5
1626831750000|2021-07-21 01:42:30|6692.3|6689.5|6690.8|6688|6692.3|6689.5|6690.8|6688|4
1626831760000|2021-07-21 01:42:40|6690.4|6687.6|6690.8|6688|6690.8|6688|6689.8|6687|15
1626831770000|2021-07-21 01:42:50|6689.9|6687.1|6689.8|6687|6689.9|6687.1|6689.8|6687|4
1626831780000|2021-07-21 01:43:00|6688.9|6686.1|6689.8|6687|6689.8|6687|6688.8|6686|5
1626831790000|2021-07-21 01:43:10|6689.4|6686.6|6689.8|6687|6689.8|6687|6688.8|6686|10
1626831800000|2021-07-21 01:43:20|6690.3|6687.5|6690.8|6688|6690.8|6688|6690.3|6687.5|8
1626831810000|2021-07-21 01:43:30|6689.9|6687.1|6689.8|6687|6689.9|6687.1|6688.8|6686|5
1626831820000|2021-07-21 01:43:40|6688.9|6686.1|6688.8|6686|6688.9|6686.1|6688.4|6685.6|2
1626831830000|2021-07-21 01:43:50|6689.8|6687|6688.4|6685.6|6689.8|6687|6688.4|6685.6|15
1626831840000|2021-07-21 01:44:00|6688.8|6686|6686.8|6684|6688.8|6686|6686.8|6684|11
1626831850000|2021-07-21 01:44:10|6687.8|6685|6686.8|6684|6687.8|6685|6686.8|6684|23
1626831860000|2021-07-21 01:44:20|6685.9|6683.1|6686.8|6684|6686.8|6684|6685.8|6683|16
1626831870000|2021-07-21 01:44:30|6685.9|6683.1|6686.8|6684|6686.8|6684|6685.8|6683|11
1626831880000|2021-07-21 01:44:40|6687.8|6685|6687.8|6685|6687.8|6685|6686.9|6684.1|4
1626831890000|2021-07-21 01:44:50|6686.9|6684.1|6687.8|6685|6687.8|6685|6686.9|6684.1|6
1626831900000|2021-07-21 01:45:00|6688.3|6685.5|6687.8|6685|6688.3|6685.5|6687.8|6685|7
1626831910000|2021-07-21 01:45:10|6688.8|6686|6689.8|6687|6689.8|6687|6688.8|6686|5
1626831920000|2021-07-21 01:45:20|6689.4|6686.6|6689.8|6687|6689.8|6687|6689.4|6686.6|3
1626831930000|2021-07-21 01:45:30|6690.8|6688|6690.3|6687.5|6690.8|6688|6689.9|6687.1|10
1626831940000|2021-07-21 01:45:40|6689.8|6687|6688.8|6686|6689.8|6687|6688.8|6686|5
1626831950000|2021-07-21 01:45:50|6689.3|6686.5|6689.8|6687|6689.8|6687|6689.3|6686.5|0
1626831960000|2021-07-21 01:46:00|6690.8|6688|6689.8|6687|6690.8|6688|6688.8|6686|15
1626831970000|2021-07-21 01:46:10|6689.3|6686.5|6688.8|6686|6689.3|6686.5|6688.8|6686|1
1626831990000|2021-07-21 01:46:30|6688.9|6686.1|6689.8|6687|6689.8|6687|6688.9|6686.1|3
1626832000000|2021-07-21 01:46:40|6690.3|6687.5|6689.8|6687|6690.8|6688|6689.8|6687|7
1626832010000|2021-07-21 01:46:50|6690.3|6687.5|6688.8|6686|6690.8|6688|6688.8|6686|31
1626832020000|2021-07-21 01:47:00|6687.8|6685|6687.4|6684.6|6687.8|6685|6686.8|6684|15
1626832030000|2021-07-21 01:47:10|6686.9|6684.1|6686.8|6684|6687.8|6685|6686.8|6684|2
1626832040000|2021-07-21 01:47:20|6686.9|6684.1|6686.8|6684|6687.8|6685|6686.8|6684|2
1626832050000|2021-07-21 01:47:30|6687.3|6684.5|6686.8|6684|6687.8|6685|6686.8|6684|4
1626832060000|2021-07-21 01:47:40|6686.4|6683.6|6684.8|6682|6686.4|6683.6|6683.8|6681|54
1626832070000|2021-07-21 01:47:50|6685.3|6682.5|6684.8|6682|6685.3|6682.5|6683.8|6681|14
1626832080000|2021-07-21 01:48:00|6683.8|6681|6682.8|6680|6683.8|6681|6681.9|6679.1|98
1626832090000|2021-07-21 01:48:10|6682.9|6680.1|6682.8|6680|6683.4|6680.6|6682.8|6680|23
1626832100000|2021-07-21 01:48:20|6683.8|6681|6683.8|6681|6683.9|6681.1|6683.8|6681|4
1626832110000|2021-07-21 01:48:30|||||||||5
1626832120000|2021-07-21 01:48:40|6684.3|6681.5|6684.8|6682|6684.8|6682|6684.3|6681.5|3
1626832130000|2021-07-21 01:48:50|6685.8|6683|6685.8|6683|6685.8|6683|6684.9|6682.1|7
1626832140000|2021-07-21 01:49:00|6685.3|6682.5|6684.8|6682|6685.3|6682.5|6683.9|6681.1|29
1626832150000|2021-07-21 01:49:10|6684.4|6681.6|6683.8|6681|6684.8|6682|6682.8|6680|27
1626832160000|2021-07-21 01:49:20|6683.9|6681.1|6684.8|6682|6685.3|6682.5|6683.9|6681.1|11
1626832170000|2021-07-21 01:49:30|6685.3|6682.5|6684.8|6682|6685.8|6683|6684.8|6682|3
1626832180000|2021-07-21 01:49:40|6685.8|6683|6685.8|6683|6685.8|6683|6685.4|6682.6|4
1626832190000|2021-07-21 01:49:50|6685.4|6682.6|6686.3|6683.5|6686.3|6683.5|6685.4|6682.6|3
1626832200000|2021-07-21 01:50:00|6686.8|6684|6685.8|6683|6686.8|6684|6685.8|6683|5
1626832220000|2021-07-21 01:50:20|6684.9|6682.1|6685.3|6682.5|6685.3|6682.5|6684.9|6682.1|5
1626832230000|2021-07-21 01:50:30|6685.8|6683|6685.8|6683|6685.8|6683|6685.4|6682.6|1
1626832240000|2021-07-21 01:50:40|6686.8|6684|6685.8|6683|6686.8|6684|6685.8|6683|11
1626832250000|2021-07-21 01:50:50|6685.9|6683.1|6686.4|6683.6|6686.8|6684|6685.9|6683.1|5
1626832260000|2021-07-21 01:51:00|6686.8|6684|6687.3|6684.5|6687.3|6684.5|6686.8|6684|12
1626832270000|2021-07-21 01:51:10|6687.8|6685|6687.8|6685|6687.8|6685|6687.8|6685|1
1626832280000|2021-07-21 01:51:20|6687.4|6684.6|6686.8|6684|6687.4|6684.6|6686.8|6684|2
1626832290000|2021-07-21 01:51:30|6686.4|6683.6|6685.8|6683|6686.8|6684|6685.8|6683|3
1626832300000|2021-07-21 01:51:40|6685.4|6682.6|6686.3|6683.5|6686.8|6684|6685.4|6682.6|11
1626832310000|2021-07-21 01:51:50|6686.8|6684|6683.8|6681|6686.8|6684|6683.8|6681|13
1626832320000|2021-07-21 01:52:00|6684.8|6682|6684.8|6682|6684.8|6682|6683.8|6681|13
1626832330000|2021-07-21 01:52:10|||||||||1
1626832340000|2021-07-21 01:52:20|6684.3|6681.5|6682.8|6680|6684.3|6681.5|6682.8|6680|6
1626832350000|2021-07-21 01:52:30|6682.4|6679.6|6681.8|6679|6682.8|6680|6680.9|6678.1|49
1626832360000|2021-07-21 01:52:40|6682.3|6679.5|6681.8|6679|6682.3|6679.5|6681.8|6679|6
1626832370000|2021-07-21 01:52:50|6682.3|6679.5|6682.3|6679.5|6682.8|6680|6681.8|6679|7
1626832380000|2021-07-21 01:53:00|6682.8|6680|6682.8|6680|6682.8|6680|6681.9|6679.1|3
1626832390000|2021-07-21 01:53:10|6682.4|6679.6|6682.3|6679.5|6682.8|6680|6681.8|6679|4
1626832400000|2021-07-21 01:53:20|6681.9|6679.1|6682.8|6680|6683.8|6681|6681.8|6679|10
1626832410000|2021-07-21 01:53:30|6682.3|6679.5|6681.8|6679|6682.3|6679.5|6681.8|6679|5
1626832420000|2021-07-21 01:53:40|6682.8|6680|6681.8|6679|6682.8|6680|6681.8|6679|8
1626832430000|2021-07-21 01:53:50|6682.3|6679.5|6682.8|6680|6682.8|6680|6682.3|6679.5|2
1626832440000|2021-07-21 01:54:00|6683.8|6681|6683.8|6681|6683.8|6681|6683.8|6681|9
1626832450000|2021-07-21 01:54:10|6684.8|6682|6684.4|6681.6|6684.8|6682|6684.3|6681.5|16
1626832460000|2021-07-21 01:54:20|6684.8|6682|6684.8|6682|6684.8|6682|6684.4|6681.6|2
1626832470000|2021-07-21 01:54:30|6683.9|6681.1|6682.9|6680.1|6684.8|6682|6682.8|6680|24
1626832480000|2021-07-21 01:54:40|6682.8|6680|6682.8|6680|6683.8|6681|6682.8|6680|6
1626832490000|2021-07-21 01:54:50|||||||||5
1626832500000|2021-07-21 01:55:00|6683.3|6680.5|6683.8|6681|6683.8|6681|6681.9|6679.1|14
1626832510000|2021-07-21 01:55:10|||||||||4
1626832520000|2021-07-21 01:55:20|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|1
1626832530000|2021-07-21 01:55:30|6683.8|6681|6683.8|6681|6683.8|6681|6683.8|6681|0
1626832540000|2021-07-21 01:55:40|6684.8|6682|6685.8|6683|6685.8|6683|6684.8|6682|7
1626832550000|2021-07-21 01:55:50|6686.3|6683.5|6686.8|6684|6686.8|6684|6686.3|6683.5|14
1626832560000|2021-07-21 01:56:00|6686.4|6683.6|6685.8|6683|6686.8|6684|6685.8|6683|17
1626832570000|2021-07-21 01:56:10|6685.4|6682.6|6684.8|6682|6685.4|6682.6|6683.9|6681.1|13
1626832580000|2021-07-21 01:56:20|6683.9|6681.1|6682.8|6680|6684.3|6681.5|6682.8|6680|13
1626832590000|2021-07-21 01:56:30|6681.8|6679|6682.8|6680|6682.8|6680|6681.8|6679|33
1626832600000|2021-07-21 01:56:40|6681.9|6679.1|6681.8|6679|6681.9|6679.1|6681.4|6678.6|14
1626832610000|2021-07-21 01:56:50|6680.8|6678|6680.8|6678|6680.8|6678|6679.9|6677.1|25
1626832620000|2021-07-21 01:57:00|6680.4|6677.6|6679.4|6676.6|6681.8|6679|6678.9|6676.1|54
1626832630000|2021-07-21 01:57:10|6678.9|6676.1|6679.4|6676.6|6679.8|6677|6678.4|6675.6|75
1626832640000|2021-07-21 01:57:20|6678.9|6676.1|6679.4|6676.6|6679.8|6677|6678.8|6676|26
1626832650000|2021-07-21 01:57:30|6679.8|6677|6680.8|6678|6680.8|6678|6679.8|6677|5
1626832660000|2021-07-21 01:57:40|6680.4|6677.6|6680.8|6678|6680.8|6678|6679.9|6677.1|5
1626832670000|2021-07-21 01:57:50|||||||||2
1626832680000|2021-07-21 01:58:00|6681.4|6678.6|6681.8|6679|6681.8|6679|6681.4|6678.6|3
1626832690000|2021-07-21 01:58:10|6680.9|6678.1|6681.8|6679|6681.8|6679|6680.8|6678|26
1626832700000|2021-07-21 01:58:20|||||||||2
1626832710000|2021-07-21 01:58:30|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|6
1626832720000|2021-07-21 01:58:40|6682.9|6680.1|6682.8|6680|6682.9|6680.1|6682.4|6679.6|8
1626832730000|2021-07-21 01:58:50|6683.8|6681|6684.8|6682|6684.8|6682|6683.8|6681|14
1626832740000|2021-07-21 01:59:00|6684.4|6681.6|6684.8|6682|6684.8|6682|6683.8|6681|10
1626832750000|2021-07-21 01:59:10|||||||||1
1626832760000|2021-07-21 01:59:20|6685.3|6682.5|6685.8|6683|6685.8|6683|6685.3|6682.5|22
1626832770000|2021-07-21 01:59:30|||||||||2
1626832780000|2021-07-21 01:59:40|6685.4|6682.6|6685.8|6683|6685.8|6683|6685.4|6682.6|6
1626832790000|2021-07-21 01:59:50|6684.9|6682.1|6684.8|6682|6684.9|6682.1|6683.8|6681|14
1626832800000|2021-07-21 02:00:00|6684.4|6681.6|6684.8|6682|6684.8|6682|6682.8|6680|60
1626832810000|2021-07-21 02:00:10|6684.4|6681.6|6685.8|6683|6685.8|6683|6683.9|6681.1|29
1626832820000|2021-07-21 02:00:20|6683.9|6681.1|6684.8|6682|6684.8|6682|6683.9|6681.1|10
1626832830000|2021-07-21 02:00:30|6683.9|6681.1|6682.8|6680|6683.9|6681.1|6681.9|6679.1|23
1626832840000|2021-07-21 02:00:40|6681.9|6679.1|6681.8|6679|6681.9|6679.1|6681.8|6679|12
1626832850000|2021-07-21 02:00:50|6681.9|6679.1|6682.8|6680|6682.8|6680|6681.9|6679.1|7
1626832860000|2021-07-21 02:01:00|6681.9|6679.1|6680.9|6678.1|6681.9|6679.1|6680.8|6678|20
1626832870000|2021-07-21 02:01:10|6680.8|6678|6680.9|6678.1|6681.8|6679|6680.8|6678|1
1626832880000|2021-07-21 02:01:20|6680.8|6678|6681.8|6679|6682.8|6680|6680.8|6678|1
1626832890000|2021-07-21 02:01:30|6681.4|6678.6|6680.8|6678|6681.8|6679|6680.8|6678|3
1626832900000|2021-07-21 02:01:40|6679.9|6677.1|6678.8|6676|6680.3|6677.5|6678.8|6676|15
1626832910000|2021-07-21 02:01:50|6677.9|6675.1|6679.8|6677|6679.8|6677|6677.9|6675.1|47
1626832920000|2021-07-21 02:02:00|6679.4|6676.6|6679.8|6677|6679.8|6677|6678.8|6676|6
1626832930000|2021-07-21 02:02:10|6678.9|6676.1|6679.8|6677|6679.8|6677|6678.9|6676.1|14
1626832940000|2021-07-21 02:02:20|6680.8|6678|6680.4|6677.6|6680.8|6678|6680.4|6677.6|6
1626832950000|2021-07-21 02:02:30|6679.9|6677.1|6679.4|6676.6|6679.9|6677.1|6678.9|6676.1|4
1626832960000|2021-07-21 02:02:40|6679.8|6677|6679.3|6676.5|6679.8|6677|6678.8|6676|11
1626832970000|2021-07-21 02:02:50|6678.9|6676.1|6678.8|6676|6678.9|6676.1|6678.8|6676|5
1626832980000|2021-07-21 02:03:00|6677.9|6675.1|6677.8|6675|6678.8|6676|6677.8|6675|20
1626832990000|2021-07-21 02:03:10|6677.9|6675.1|6677.8|6675|6678.8|6676|6677.8|6675|7
1626833000000|2021-07-21 02:03:20|||||||||2
1626833010000|2021-07-21 02:03:30|||||||||1
1626833020000|2021-07-21 02:03:40|6677.3|6674.5|6675.9|6673.1|6677.4|6674.6|6675.8|6673|17
1626833030000|2021-07-21 02:03:50|6676.8|6674|6676.8|6674|6677.8|6675|6676.8|6674|33
1626833040000|2021-07-21 02:04:00|6676.9|6674.1|6675.9|6673.1|6677.8|6675|6675.9|6673.1|58
1626833050000|2021-07-21 02:04:10|6676.4|6673.6|6675.8|6673|6677.8|6675|6675.8|6673|14
1626833060000|2021-07-21 02:04:20|6675.9|6673.1|6674.8|6672|6675.9|6673.1|6674.8|6672|9
1626833070000|2021-07-21 02:04:30|6674.9|6672.1|6673.9|6671.1|6675.3|6672.5|6673.9|6671.1|19
1626833080000|2021-07-21 02:04:40|6674.4|6671.6|6673.8|6671|6674.9|6672.1|6673.8|6671|24
1626833090000|2021-07-21 02:04:50|6673.4|6670.6|6672.9|6670.1|6673.9|6671.1|6672.9|6670.1|32
1626833100000|2021-07-21 02:05:00|6673.4|6670.6|6673.9|6671.1|6673.9|6671.1|6673.4|6670.6|8
1626833110000|2021-07-21 02:05:10|6673.4|6670.6|6672.9|6670.1|6673.9|6671.1|6672.9|6670.1|26
1626833120000|2021-07-21 02:05:20|6673.4|6670.6|6672.9|6670.1|6673.8|6671|6672.9|6670.1|27
1626833130000|2021-07-21 02:05:30|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|9
1626833140000|2021-07-21 02:05:40|6674.4|6671.6|6675.8|6673|6675.9|6673.1|6674.4|6671.6|28
1626833150000|2021-07-21 02:05:50|6675.9|6673.1|6676.4|6673.6|6676.9|6674.1|6675.9|6673.1|12
1626833160000|2021-07-21 02:06:00|6675.9|6673.1|6675.4|6672.6|6675.9|6673.1|6674.9|6672.1|18
1626833170000|2021-07-21 02:06:10|6674.9|6672.1|6674.9|6672.1|6675.8|6673|6674.9|6672.1|24
1626833180000|2021-07-21 02:06:20|6675.3|6672.5|6673.8|6671|6675.8|6673|6673.8|6671|13
1626833190000|2021-07-21 02:06:30|6672.9|6670.1|6673.8|6671|6673.8|6671|6672.8|6670|8
1626833200000|2021-07-21 02:06:40|6673.9|6671.1|6674.8|6672|6674.8|6672|6673.9|6671.1|3
1626833210000|2021-07-21 02:06:50|6673.9|6671.1|6672.8|6670|6673.9|6671.1|6672.8|6670|9
1626833220000|2021-07-21 02:07:00|6672.9|6670.1|6672.8|6670|6672.9|6670.1|6671.8|6669|8
1626833230000|2021-07-21 02:07:10|6673.8|6671|6673.4|6670.6|6673.8|6671|6673.4|6670.6|14
1626833240000|2021-07-21 02:07:20|6672.9|6670.1|6672.8|6670|6672.9|6670.1|6671.8|6669|9
1626833260000|2021-07-21 02:07:40|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|7
1626833270000|2021-07-21 02:07:50|6671.8|6669|6673.8|6671|6674.3|6671.5|6671.8|6669|31
1626833280000|2021-07-21 02:08:00|6672.9|6670.1|6671.8|6669|6672.9|6670.1|6671.8|6669|28
1626833290000|2021-07-21 02:08:10|6672.3|6669.5|6672.3|6669.5|6672.8|6670|6671.8|6669|5
1626833300000|2021-07-21 02:08:20|6672.8|6670|6671.8|6669|6672.8|6670|6671.8|6669|2
1626833310000|2021-07-21 02:08:30|||||||||3
1626833320000|2021-07-21 02:08:40|6671.3|6668.5|6671.8|6669|6672.8|6670|6670.8|6668|25
1626833330000|2021-07-21 02:08:50|6670.9|6668.1|6670.8|6668|6670.9|6668.1|6669.8|6667|35
1626833340000|2021-07-21 02:09:00|6670.3|6667.5|6671.8|6669|6671.8|6669|6669.8|6667|47
1626833350000|2021-07-21 02:09:10|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|24
1626833360000|2021-07-21 02:09:20|6673.3|6670.5|6671.8|6669|6673.8|6671|6671.8|6669|24
1626833370000|2021-07-21 02:09:30|6670.9|6668.1|6672.8|6670|6672.8|6670|6670.8|6668|16
1626833380000|2021-07-21 02:09:40|||||||||5
1626833390000|2021-07-21 02:09:50|6671.8|6669|6672.8|6670|6672.8|6670|6671.8|6669|14
1626833400000|2021-07-21 02:10:00|6671.8|6669|6672.8|6670|6672.8|6670|6671.8|6669|19
1626833410000|2021-07-21 02:10:10|6673.3|6670.5|6671.8|6669|6673.8|6671|6671.8|6669|14
1626833420000|2021-07-21 02:10:20|6671.3|6668.5|6671.8|6669|6671.8|6669|6670.8|6668|6
1626833430000|2021-07-21 02:10:30|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|5
1626833440000|2021-07-21 02:10:40|6669.9|6667.1|6669.8|6667|6670.3|6667.5|6669.8|6667|12
1626833450000|2021-07-21 02:10:50|6670.7|6667.9|6670.8|6668|6670.8|6668|6670.7|6667.9|15
1626833460000|2021-07-21 02:11:00|6671.8|6669|6669.8|6667|6672.8|6670|6669.8|6667|50
1626833470000|2021-07-21 02:11:10|6668.9|6666.1|6669.8|6667|6669.8|6667|6668.3|6665.5|41
1626833480000|2021-07-21 02:11:20|6669.3|6666.5|6669.8|6667|6669.8|6667|6668.8|6666|15
1626833490000|2021-07-21 02:11:30|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|7
1626833500000|2021-07-21 02:11:40|6669.8|6667|6669.8|6667|6670.3|6667.5|6669.8|6667|10
1626833510000|2021-07-21 02:11:50|6668.8|6666|6669.8|6667|6669.8|6667|6668.8|6666|13
1626833520000|2021-07-21 02:12:00|6669.3|6666.5|6668.8|6666|6669.3|6666.5|6668.8|6666|9
1626833530000|2021-07-21 02:12:10|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|18
1626833540000|2021-07-21 02:12:20|6668.7|6665.9|6668.8|6666|6669.3|6666.5|6668.7|6665.9|31
1626833550000|2021-07-21 02:12:30|||||||||1
1626833560000|2021-07-21 02:12:40|6669.7|6666.9|6667.8|6665|6669.8|6667|6667.8|6665|81
1626833570000|2021-07-21 02:12:50|6667.9|6665.1|6668.3|6665.5|6668.8|6666|6667.8|6665|21
1626833580000|2021-07-21 02:13:00|6668.8|6666|6668.8|6666|6668.8|6666|6667.8|6665|33
1626833590000|2021-07-21 02:13:10|6667.8|6665|6667.8|6665|6668.8|6666|6667.8|6665|22
1626833600000|2021-07-21 02:13:20|6668.8|6666|6667.8|6665|6668.8|6666|6667.8|6665|146
1626833610000|2021-07-21 02:13:30|6668.7|6665.9|6667.8|6665|6668.8|6666|6667.8|6665|15
1626833620000|2021-07-21 02:13:40|6668.3|6665.5|6668.3|6665.5|6668.8|6666|6668.3|6665.5|2
1626833630000|2021-07-21 02:13:50|6667.9|6665.1|6668.3|6665.5|6668.8|6666|6667.8|6665|3
1626833640000|2021-07-21 02:14:00|6668.8|6666|6667.8|6665|6668.8|6666|6667.8|6665|14
1626833650000|2021-07-21 02:14:10|||||||||6
1626833660000|2021-07-21 02:14:20|6666.9|6664.1|6666.8|6664|6666.9|6664.1|6664.8|6662|52
1626833670000|2021-07-21 02:14:30|6667.3|6664.5|6666.3|6663.5|6667.3|6664.5|6665.8|6663|18
1626833680000|2021-07-21 02:14:40|6666.8|6664|6667.8|6665|6668.7|6665.9|6666.8|6664|22
1626833690000|2021-07-21 02:14:50|6666.9|6664.1|6668.8|6666|6668.8|6666|6666.9|6664.1|33
1626833700000|2021-07-21 02:15:00|6668.9|6666.1|6669.8|6667|6669.8|6667|6668.9|6666.1|16
1626833710000|2021-07-21 02:15:10|6670.3|6667.5|6670.8|6668|6670.8|6668|6670.3|6667.5|15
1626833720000|2021-07-21 02:15:20|||||||||3
1626833730000|2021-07-21 02:15:30|6671.8|6669|6672.8|6670|6673.8|6671|6671.8|6669|63
1626833740000|2021-07-21 02:15:40|6673.8|6671|6672.8|6670|6673.8|6671|6672.8|6670|5
1626833750000|2021-07-21 02:15:50|6673.7|6670.9|6672.8|6670|6673.8|6671|6672.8|6670|10
1626833760000|2021-07-21 02:16:00|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|9
1626833770000|2021-07-21 02:16:10|6670.3|6667.5|6671.3|6668.5|6671.8|6669|6669.8|6667|9
1626833780000|2021-07-21 02:16:20|6671.8|6669|6671.8|6669|6672.8|6670|6670.8|6668|7
1626833790000|2021-07-21 02:16:30|6672.3|6669.5|6672.8|6670|6672.8|6670|6671.8|6669|7
1626833800000|2021-07-21 02:16:40|6672.3|6669.5|6672.3|6669.5|6672.8|6670|6671.8|6669|18
1626833810000|2021-07-21 02:16:50|6672.7|6669.9|6672.8|6670|6672.8|6670|6672.7|6669.9|4
1626833820000|2021-07-21 02:17:00|6671.9|6669.1|6672.8|6670|6672.8|6670|6671.8|6669|5
1626833830000|2021-07-21 02:17:10|6673.7|6670.9|6673.8|6671|6673.8|6671|6673.7|6670.9|9
1626833840000|2021-07-21 02:17:20|6673.3|6670.5|6672.8|6670|6673.3|6670.5|6672.8|6670|4
1626833850000|2021-07-21 02:17:30|6673.8|6671|6672.8|6670|6673.8|6671|6672.8|6670|0
1626833860000|2021-07-21 02:17:40|6673.7|6670.9|6673.8|6671|6673.8|6671|6673.7|6670.9|3
1626833870000|2021-07-21 02:17:50|6674.3|6671.5|6673.8|6671|6674.8|6672|6673.8|6671|12
1626833880000|2021-07-21 02:18:00|||||||||10
1626833890000|2021-07-21 02:18:10|6674.3|6671.5|6674.8|6672|6675.3|6672.5|6674.3|6671.5|11
1626833900000|2021-07-21 02:18:20|6675.7|6672.9|6675.3|6672.5|6675.8|6673|6673.8|6671|25
1626833910000|2021-07-21 02:18:30|6674.9|6672.1|6674.8|6672|6674.9|6672.1|6674.8|6672|6
1626833920000|2021-07-21 02:18:40|||||||||1
1626833930000|2021-07-21 02:18:50|6673.8|6671|6671.8|6669|6673.8|6671|6671.8|6669|25
1626833940000|2021-07-21 02:19:00|6670.8|6668|6670.8|6668|6671.8|6669|6670.8|6668|10
1626833950000|2021-07-21 02:19:10|6670.3|6667.5|6670.8|6668|6670.8|6668|6669.8|6667|15
1626833960000|2021-07-21 02:19:20|||||||||5
1626833970000|2021-07-21 02:19:30|6670.3|6667.5|6669.8|6667|6670.8|6668|6669.8|6667|2
1626833980000|2021-07-21 02:19:40|6670.7|6667.9|6669.8|6667|6670.8|6668|6669.8|6667|42
1626833990000|2021-07-21 02:19:50|6669.3|6666.5|6668.8|6666|6669.3|6666.5|6668.8|6666|15
1626834000000|2021-07-21 02:20:00|6668.3|6665.5|6668.8|6666|6668.8|6666|6667.8|6665|8
1626834010000|2021-07-21 02:20:10|6667.8|6665|6667.8|6665|6668.8|6666|6667.8|6665|15
1626834020000|2021-07-21 02:20:20|6668.3|6665.5|6667.8|6665|6668.3|6665.5|6666.8|6664|14
1626834030000|2021-07-21 02:20:30|6667.7|6664.9|6666.8|6664|6667.7|6664.9|6666.8|6664|6
1626834040000|2021-07-21 02:20:40|6666.3|6663.5|6665.8|6663|6666.3|6663.5|6665.8|6663|6
1626834050000|2021-07-21 02:20:50|6665.9|6663.1|6666.8|6664|6666.8|6664|6665.9|6663.1|9
1626834060000|2021-07-21 02:21:00|6667.7|6664.9|6667.8|6665|6667.8|6665|6667.3|6664.5|15
1626834070000|2021-07-21 02:21:10|6666.9|6664.1|6667.8|6665|6667.8|6665|6666.8|6664|10
1626834080000|2021-07-21 02:21:20|6668.3|6665.5|6668.8|6666|6668.8|6666|6668.3|6665.5|12
1626834100000|2021-07-21 02:21:40|6669.3|6666.5|6668.8|6666|6669.8|6667|6668.8|6666|4
1626834110000|2021-07-21 02:21:50|6669.7|6666.9|6669.8|6667|6670.8|6668|6668.8|6666|11
1626834120000|2021-07-21 02:22:00|||||||||3
1626834130000|2021-07-21 02:22:10|6669.3|6666.5|6668.8|6666|6669.8|6667|6668.8|6666|7
1626834140000|2021-07-21 02:22:20|6669.3|6666.5|6669.8|6667|6669.8|6667|6668.8|6666|12
1626834150000|2021-07-21 02:22:30|6669.3|6666.5|6668.8|6666|6669.3|6666.5|6668.8|6666|2
1626834160000|2021-07-21 02:22:40|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|7
1626834190000|2021-07-21 02:23:10|6667|6664.2|6667.3|6664.5|6667.3|6664.5|6666.8|6664|28
1626834200000|2021-07-21 02:23:20|6666.8|6664|6666.8|6664|6667.8|6665|6666.8|6664|4
1626834210000|2021-07-21 02:23:30|6666.3|6663.5|6666.8|6664|6666.8|6664|6666.3|6663.5|5
1626834220000|2021-07-21 02:23:40|||||||||1
1626834230000|2021-07-21 02:23:50|||||||||2
1626834240000|2021-07-21 02:24:00|||||||||2
1626834250000|2021-07-21 02:24:10|6666.3|6663.5|6664.8|6662|6666.3|6663.5|6664.8|6662|18
1626834260000|2021-07-21 02:24:20|6663.8|6661|6664.8|6662|6664.8|6662|6663.8|6661|30
1626834270000|2021-07-21 02:24:30|6664.3|6661.5|6664.8|6662|6664.8|6662|6663.8|6661|27
1626834280000|2021-07-21 02:24:40|||||||||2
1626834290000|2021-07-21 02:24:50|6663.9|6661.1|6664.8|6662|6664.8|6662|6663.8|6661|12
1626834300000|2021-07-21 02:25:00|6664.3|6661.5|6664.8|6662|6665.3|6662.5|6664.3|6661.5|54
1626834310000|2021-07-21 02:25:10|6665.3|6662.5|6664.8|6662|6665.3|6662.5|6664.8|6662|9
1626834320000|2021-07-21 02:25:20|6664.3|6661.5|6663.8|6661|6664.3|6661.5|6663.8|6661|8
1626834330000|2021-07-21 02:25:30|6662.8|6660|6662.8|6660|6662.8|6660|6661.8|6659|79
1626834340000|2021-07-21 02:25:40|||||||||7
1626834350000|2021-07-21 02:25:50|6663.7|6660.9|6664.8|6662|6664.8|6662|6663.7|6660.9|13
1626834360000|2021-07-21 02:26:00|6664.3|6661.5|6664.8|6662|6664.8|6662|6663.8|6661|5
1626834370000|2021-07-21 02:26:10|6663.8|6661|6664.3|6661.5|6664.8|6662|6663.8|6661|27
1626834380000|2021-07-21 02:26:20|6664.8|6662|6664.8|6662|6664.8|6662|6664.3|6661.5|4
1626834390000|2021-07-21 02:26:30|6663.8|6661|6664.8|6662|6664.8|6662|6663.8|6661|14
1626834400000|2021-07-21 02:26:40|6665.3|6662.5|6664.8|6662|6665.8|6663|6664.8|6662|3
1626834410000|2021-07-21 02:26:50|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|2
1626834420000|2021-07-21 02:27:00|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|2
1626834430000|2021-07-21 02:27:10|||||||||2
1626834440000|2021-07-21 02:27:20|6665.8|6663|6665.8|6663|6665.8|6663|6664.8|6662|7
1626834450000|2021-07-21 02:27:30|6665.3|6662.5|6664.8|6662|6665.3|6662.5|6664.8|6662|2
1626834460000|2021-07-21 02:27:40|6663.8|6661|6664.3|6661.5|6664.8|6662|6663.8|6661|5
1626834470000|2021-07-21 02:27:50|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|1
1626834480000|2021-07-21 02:28:00|6664.8|6662|6665.8|6663|6665.8|6663|6663.8|6661|22
1626834500000|2021-07-21 02:28:20|6666.8|6664|6665.8|6663|6666.8|6664|6665.8|6663|14
1626834510000|2021-07-21 02:28:30|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|5
1626834520000|2021-07-21 02:28:40|6665.3|6662.5|6664.8|6662|6665.8|6663|6664.8|6662|5
1626834530000|2021-07-21 02:28:50|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|3
1626834540000|2021-07-21 02:29:00|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|4
1626834550000|2021-07-21 02:29:10|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|4
1626834560000|2021-07-21 02:29:20|6664.8|6662|6664.8|6662|6665.3|6662.5|6664.8|6662|8
1626834570000|2021-07-21 02:29:30|6665.3|6662.5|6665.3|6662.5|6665.8|6663|6665.3|6662.5|0
1626834580000|2021-07-21 02:29:40|6665.8|6663|6666.8|6664|6666.8|6664|6665.8|6663|6
1626834590000|2021-07-21 02:29:50|6666.3|6663.5|6666.3|6663.5|6666.8|6664|6665.8|6663|4
1626834600000|2021-07-21 02:30:00|6666.8|6664|6662.8|6660|6666.8|6664|6662.8|6660|38
1626834610000|2021-07-21 02:30:10|6661.9|6659.1|6662.8|6660|6662.8|6660|6661.8|6659|24
1626834620000|2021-07-21 02:30:20|6663.8|6661|6663.8|6661|6663.8|6661|6662.8|6660|11
1626834630000|2021-07-21 02:30:30|6663.3|6660.5|6662.8|6660|6663.8|6661|6662.8|6660|12
1626834640000|2021-07-21 02:30:40|6663.3|6660.5|6662.8|6660|6663.8|6661|6662.8|6660|16
1626834650000|2021-07-21 02:30:50|6661.8|6659|6661.8|6659|6661.8|6659|6660.8|6658|33
1626834660000|2021-07-21 02:31:00|6661.3|6658.5|6664.8|6662|6664.8|6662|6661.3|6658.5|19
1626834670000|2021-07-21 02:31:10|6664.9|6662.1|6664.8|6662|6666.7|6663.9|6663.8|6661|26
1626834680000|2021-07-21 02:31:20|6664.3|6661.5|6664.8|6662|6664.8|6662|6663.8|6661|9
1626834690000|2021-07-21 02:31:30|6663.9|6661.1|6662.8|6660|6664.8|6662|6662.8|6660|14
1626834700000|2021-07-21 02:31:40|6661.8|6659|6662.8|6660|6662.8|6660|6661.8|6659|12
1626834710000|2021-07-21 02:31:50|6661.8|6659|6661.8|6659|6662.2|6659.4|6661.8|6659|8
1626834720000|2021-07-21 02:32:00|6661.7|6658.9|6660.3|6657.5|6661.8|6659|6659.8|6657|51
1626834730000|2021-07-21 02:32:10|6659.8|6657|6657.8|6655|6660.8|6658|6657.8|6655|55
1626834740000|2021-07-21 02:32:20|6658.2|6655.4|6658.8|6656|6658.8|6656|6657.9|6655.1|33
1626834750000|2021-07-21 02:32:30|6659.3|6656.5|6660.8|6658|6660.8|6658|6658.8|6656|34
1626834760000|2021-07-21 02:32:40|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|8
1626834770000|2021-07-21 02:32:50|6659.7|6656.9|6657.8|6655|6659.7|6656.9|6657.8|6655|15
1626834780000|2021-07-21 02:33:00|6658.2|6655.4|6656.8|6654|6658.8|6656|6655.8|6653|74
1626834790000|2021-07-21 02:33:10|6657.7|6654.9|6657.8|6655|6658.8|6656|6657.7|6654.9|35
1626834800000|2021-07-21 02:33:20|||||||||3
1626834810000|2021-07-21 02:33:30|6658.7|6655.9|6658.8|6656|6658.8|6656|6657.8|6655|15
1626834820000|2021-07-21 02:33:40|6658.3|6655.5|6658.8|6656|6658.8|6656|6657.8|6655|21
1626834830000|2021-07-21 02:33:50|6658.3|6655.5|6657.8|6655|6658.8|6656|6657.8|6655|8
1626834840000|2021-07-21 02:34:00|6656.8|6654|6655.8|6653|6657.8|6655|6655.8|6653|60
1626834850000|2021-07-21 02:34:10|6656.7|6653.9|6655.8|6653|6656.7|6653.9|6655.8|6653|9
1626834860000|2021-07-21 02:34:20|6654.8|6652|6654.8|6652|6655.2|6652.4|6654.8|6652|32
1626834870000|2021-07-21 02:34:30|6655.2|6652.4|6655.8|6653|6655.8|6653|6655.2|6652.4|15
1626834880000|2021-07-21 02:34:40|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6
1626834890000|2021-07-21 02:34:50|6654.8|6652|6654.8|6652|6655.8|6653|6654.8|6652|30
1626834900000|2021-07-21 02:35:00|6653.8|6651|6653.8|6651|6653.8|6651|6652.8|6650|34
1626834910000|2021-07-21 02:35:10|6654.8|6652|6655.2|6652.4|6655.8|6653|6654.3|6651.5|76
1626834920000|2021-07-21 02:35:20|6654.8|6652|6655.3|6652.5|6655.8|6653|6654.8|6652|13
1626834930000|2021-07-21 02:35:30|6654.8|6652|6655.8|6653|6655.8|6653|6654.8|6652|4
1626834940000|2021-07-21 02:35:40|6656.7|6653.9|6655.8|6653|6656.8|6654|6655.8|6653|13
1626834950000|2021-07-21 02:35:50|||||||||2
1626834960000|2021-07-21 02:36:00|6656.8|6654|6656.8|6654|6656.8|6654|6656.7|6653.9|10
1626834970000|2021-07-21 02:36:10|6657.3|6654.5|6657.8|6655|6657.8|6655|6657.3|6654.5|9
1626834980000|2021-07-21 02:36:20|||||||||2
1626834990000|2021-07-21 02:36:30|6658.2|6655.4|6658.8|6656|6658.8|6656|6658.2|6655.4|8
1626835000000|2021-07-21 02:36:40|6659.3|6656.5|6661.8|6659|6661.8|6659|6659.2|6656.4|62
1626835010000|2021-07-21 02:36:50|6661.3|6658.5|6661.8|6659|6661.8|6659|6661.3|6658.5|5
1626835020000|2021-07-21 02:37:00|6662.7|6659.9|6661.3|6658.5|6662.7|6659.9|6661.3|6658.5|17
1626835030000|2021-07-21 02:37:10|6661.8|6659|6660.8|6658|6661.8|6659|6659.8|6657|37
1626835040000|2021-07-21 02:37:20|6661.8|6659|6663.8|6661|6663.8|6661|6661.8|6659|26
1626835050000|2021-07-21 02:37:30|6664.7|6661.9|6664.8|6662|6665.7|6662.9|6663.7|6660.9|25
1626835060000|2021-07-21 02:37:40|6665.2|6662.4|6663.8|6661|6665.2|6662.4|6663.7|6660.9|14
1626835070000|2021-07-21 02:37:50|6664.7|6661.9|6664.8|6662|6665.8|6663|6664.7|6661.9|18
1626835080000|2021-07-21 02:38:00|6663.8|6661|6663.8|6661|6664.2|6661.4|6662.8|6660|32
1626835090000|2021-07-21 02:38:10|6663.3|6660.5|6663.3|6660.5|6663.8|6661|6662.8|6660|28
1626835100000|2021-07-21 02:38:20|6662.8|6660|6663.8|6661|6663.8|6661|6662.8|6660|1
1626835110000|2021-07-21 02:38:30|6663.3|6660.5|6663.8|6661|6663.8|6661|6662.8|6660|11
1626835120000|2021-07-21 02:38:40|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|2
1626835130000|2021-07-21 02:38:50|6664.3|6661.5|6664.8|6662|6664.8|6662|6664.3|6661.5|4
1626835140000|2021-07-21 02:39:00|||||||||2
1626835150000|2021-07-21 02:39:10|6663.8|6661|6665.2|6662.4|6665.2|6662.4|6663.3|6660.5|9
1626835160000|2021-07-21 02:39:20|6664.8|6662|6665.3|6662.5|6665.8|6663|6664.8|6662|4
1626835170000|2021-07-21 02:39:30|6665.8|6663|6665.8|6663|6666.8|6664|6665.8|6663|26
1626835180000|2021-07-21 02:39:40|6666.3|6663.5|6666.8|6664|6667.8|6665|6666.3|6663.5|16
1626835190000|2021-07-21 02:39:50|6665.8|6663|6666.8|6664|6666.8|6664|6664.8|6662|40
1626835200000|2021-07-21 02:40:00|6667.7|6664.9|6667.8|6665|6668.8|6666|6667.3|6664.5|35
1626835210000|2021-07-21 02:40:10|6668.3|6665.5|6668.3|6665.5|6668.8|6666|6668.3|6665.5|18
1626835220000|2021-07-21 02:40:20|6667.8|6665|6666.8|6664|6667.8|6665|6666.8|6664|17
1626835230000|2021-07-21 02:40:30|6665.8|6663|6664.8|6662|6666.8|6664|6664.8|6662|23
1626835240000|2021-07-21 02:40:40|6665.3|6662.5|6666.8|6664|6666.8|6664|6665.3|6662.5|12
1626835250000|2021-07-21 02:40:50|6667.7|6664.9|6667.8|6665|6667.8|6665|6666.8|6664|17
1626835260000|2021-07-21 02:41:00|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|7
1626835270000|2021-07-21 02:41:10|||||||||2
1626835280000|2021-07-21 02:41:20|6666.3|6663.5|6665.8|6663|6666.3|6663.5|6665.8|6663|7
1626835290000|2021-07-21 02:41:30|6666.2|6663.4|6665.8|6663|6666.7|6663.9|6665.8|6663|5
1626835300000|2021-07-21 02:41:40|6664.8|6662|6664.8|6662|6664.8|6662|6663.8|6661|13
1626835310000|2021-07-21 02:41:50|6663.8|6661|6663.8|6661|6664.8|6662|6663.8|6661|8
1626835320000|2021-07-21 02:42:00|6664.7|6661.9|6663.8|6661|6664.8|6662|6663.8|6661|12
1626835330000|2021-07-21 02:42:10|6663.3|6660.5|6663.8|6661|6663.8|6661|6662.8|6660|12
1626835340000|2021-07-21 02:42:20|6662.8|6660|6663.3|6660.5|6663.8|6661|6662.8|6660|22
1626835350000|2021-07-21 02:42:30|6663.7|6660.9|6663.8|6661|6664.2|6661.4|6662.8|6660|2
1626835360000|2021-07-21 02:42:40|6663.3|6660.5|6663.8|6661|6663.8|6661|6663.3|6660.5|9
1626835380000|2021-07-21 02:43:00|6664.2|6661.4|6664.8|6662|6664.8|6662|6664.2|6661.4|5
1626835390000|2021-07-21 02:43:10|6665.8|6663|6665.8|6663|6665.8|6663|6665.8|6663|12
1626835400000|2021-07-21 02:43:20|6664.8|6662|6664.8|6662|6665.8|6663|6664.8|6662|5
1626835410000|2021-07-21 02:43:30|6664.3|6661.5|6663.8|6661|6664.3|6661.5|6663.8|6661|3
1626835420000|2021-07-21 02:43:40|6664.8|6662|6664.8|6662|6665.8|6663|6664.8|6662|13
1626835430000|2021-07-21 02:43:50|6665.2|6662.4|6665.8|6663|6665.8|6663|6665.2|6662.4|2
1626835440000|2021-07-21 02:44:00|6666.3|6663.5|6666.3|6663.5|6666.8|6664|6666.3|6663.5|10
1626835450000|2021-07-21 02:44:10|6666.8|6664|6665.8|6663|6666.8|6664|6665.8|6663|0
1626835460000|2021-07-21 02:44:20|6666.3|6663.5|6665.8|6663|6666.8|6664|6665.8|6663|3
1626835470000|2021-07-21 02:44:30|||||||||1
1626835480000|2021-07-21 02:44:40|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|17
1626835490000|2021-07-21 02:44:50|6665.8|6663|6665.8|6663|6666.8|6664|6665.8|6663|8
1626835500000|2021-07-21 02:45:00|6665.3|6662.5|6664.3|6661.5|6665.3|6662.5|6663.8|6661|22
1626835510000|2021-07-21 02:45:10|6664.8|6662|6664.3|6661.5|6664.8|6662|6664.3|6661.5|1
1626835520000|2021-07-21 02:45:20|6663.8|6661|6669.6|6666.8|6670.7|6667.9|6663.8|6661|574
1626835530000|2021-07-21 02:45:30|6668.7|6665.9|6668.6|6665.8|6668.7|6665.9|6667.7|6664.9|15
1626835540000|2021-07-21 02:45:40|6668.2|6665.4|6667.7|6664.9|6668.6|6665.8|6667.7|6664.9|12
1626835550000|2021-07-21 02:45:50|6667.6|6664.8|6667.6|6664.8|6668.1|6665.3|6667.2|6664.4|11
1626835560000|2021-07-21 02:46:00|6668.1|6665.3|6669.6|6666.8|6669.6|6666.8|6667.6|6664.8|33
1626835570000|2021-07-21 02:46:10|6669.2|6666.4|6670.6|6667.8|6670.6|6667.8|6668.7|6665.9|24
1626835580000|2021-07-21 02:46:20|6669.7|6666.9|6668.6|6665.8|6669.7|6666.9|6668.6|6665.8|19
1626835590000|2021-07-21 02:46:30|6669.6|6666.8|6668.6|6665.8|6669.6|6666.8|6668.6|6665.8|28
1626835600000|2021-07-21 02:46:40|6667.7|6664.9|6668.6|6665.8|6668.6|6665.8|6667.6|6664.8|6
1626835610000|2021-07-21 02:46:50|6669.6|6666.8|6669.6|6666.8|6669.6|6666.8|6669.1|6666.3|25
1626835620000|2021-07-21 02:47:00|||||||||2
1626835630000|2021-07-21 02:47:10|6670.1|6667.3|6669.6|6666.8|6670.6|6667.8|6669.6|6666.8|21
1626835640000|2021-07-21 02:47:20|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|15
1626835650000|2021-07-21 02:47:30|6670.2|6667.4|6669.6|6666.8|6670.6|6667.8|6669.6|6666.8|16
1626835660000|2021-07-21 02:47:40|6669.2|6666.4|6669.6|6666.8|6669.6|6666.8|6669.2|6666.4|6
1626835670000|2021-07-21 02:47:50|6669.2|6666.4|6667.6|6664.8|6669.6|6666.8|6667.6|6664.8|22
1626835680000|2021-07-21 02:48:00|6666.7|6663.9|6667.6|6664.8|6667.6|6664.8|6666.6|6663.8|8
1626835690000|2021-07-21 02:48:10|6666.7|6663.9|6668.2|6665.4|6668.6|6665.8|6666.7|6663.9|11
1626835700000|2021-07-21 02:48:20|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|3
1626835710000|2021-07-21 02:48:30|||||||||4
1626835730000|2021-07-21 02:48:50|||||||||1
1626835740000|2021-07-21 02:49:00|6668.2|6665.4|6667.1|6664.3|6668.2|6665.4|6667.1|6664.3|11
1626835750000|2021-07-21 02:49:10|6667.6|6664.8|6666.6|6663.8|6667.6|6664.8|6665.6|6662.8|11
1626835760000|2021-07-21 02:49:20|6666.2|6663.4|6665.6|6662.8|6666.6|6663.8|6665.6|6662.8|7
1626835770000|2021-07-21 02:49:30|6664.7|6661.9|6664.6|6661.8|6664.7|6661.9|6663.7|6660.9|29
1626835780000|2021-07-21 02:49:40|6663.7|6660.9|6663.6|6660.8|6663.7|6660.9|6663.6|6660.8|12
1626835790000|2021-07-21 02:49:50|6663.2|6660.4|6663.6|6660.8|6663.6|6660.8|6663.2|6660.4|16
1626835800000|2021-07-21 02:50:00|6662.7|6659.9|6661.6|6658.8|6662.7|6659.9|6660.7|6657.9|83
1626835810000|2021-07-21 02:50:10|6661.2|6658.4|6661.6|6658.8|6662.6|6659.8|6660.7|6657.9|45
1626835820000|2021-07-21 02:50:20|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6662.2|6659.4|5
1626835830000|2021-07-21 02:50:30|6663.1|6660.3|6663.6|6660.8|6663.6|6660.8|6663.1|6660.3|4
1626835840000|2021-07-21 02:50:40|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|4
1626835850000|2021-07-21 02:50:50|6663.7|6660.9|6662.6|6659.8|6663.7|6660.9|6662.6|6659.8|8
1626835860000|2021-07-21 02:51:00|6661.6|6658.8|6660.6|6657.8|6661.6|6658.8|6660.6|6657.8|12
1626835870000|2021-07-21 02:51:10|||||||||3
1626835880000|2021-07-21 02:51:20|6662.1|6659.3|6662.6|6659.8|6663.6|6660.8|6662.1|6659.3|28
1626835890000|2021-07-21 02:51:30|6663.1|6660.3|6662.6|6659.8|6663.1|6660.3|6662.6|6659.8|2
1626835900000|2021-07-21 02:51:40|6663.1|6660.3|6662.6|6659.8|6663.6|6660.8|6662.6|6659.8|6
1626835910000|2021-07-21 02:51:50|6663.1|6660.3|6662.6|6659.8|6663.1|6660.3|6662.6|6659.8|1
1626835920000|2021-07-21 02:52:00|6662.2|6659.4|6661.6|6658.8|6662.2|6659.4|6660.7|6657.9|22
1626835930000|2021-07-21 02:52:10|6662.1|6659.3|6661.6|6658.8|6662.6|6659.8|6661.2|6658.4|11
1626835940000|2021-07-21 02:52:20|6660.7|6657.9|6659.6|6656.8|6660.7|6657.9|6659.6|6656.8|14
1626835950000|2021-07-21 02:52:30|6658.7|6655.9|6658.6|6655.8|6659.6|6656.8|6658.6|6655.8|28
1626835960000|2021-07-21 02:52:40|6659.1|6656.3|6659.6|6656.8|6659.6|6656.8|6658.7|6655.9|16
1626835970000|2021-07-21 02:52:50|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.1|6657.3|22
1626835980000|2021-07-21 02:53:00|6660.2|6657.4|6659.6|6656.8|6660.6|6657.8|6658.7|6655.9|12
1626835990000|2021-07-21 02:53:10|6659.7|6656.9|6659.6|6656.8|6660.1|6657.3|6659.6|6656.8|5
1626836000000|2021-07-21 02:53:20|6659.7|6656.9|6660.6|6657.8|6660.6|6657.8|6659.7|6656.9|24
1626836010000|2021-07-21 02:53:30|6660.2|6657.4|6659.6|6656.8|6660.2|6657.4|6659.6|6656.8|2
1626836020000|2021-07-21 02:53:40|6660.1|6657.3|6660.1|6657.3|6660.6|6657.8|6659.6|6656.8|15
1626836030000|2021-07-21 02:53:50|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6658.6|6655.8|16
1626836040000|2021-07-21 02:54:00|6659.1|6656.3|6657.6|6654.8|6659.6|6656.8|6657.6|6654.8|73
1626836050000|2021-07-21 02:54:10|6658.1|6655.3|6660.1|6657.3|6660.6|6657.8|6658.1|6655.3|16
1626836060000|2021-07-21 02:54:20|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.1|6656.3|2
1626836070000|2021-07-21 02:54:30|6658.7|6655.9|6659.6|6656.8|6659.6|6656.8|6658.6|6655.8|23
1626836080000|2021-07-21 02:54:40|6660.5|6657.7|6660.6|6657.8|6660.6|6657.8|6659.6|6656.8|4
1626836090000|2021-07-21 02:54:50|6659.7|6656.9|6660.6|6657.8|6660.6|6657.8|6659.6|6656.8|6
1626836100000|2021-07-21 02:55:00|6659.7|6656.9|6659.6|6656.8|6660.6|6657.8|6659.6|6656.8|18
1626836110000|2021-07-21 02:55:10|6660.1|6657.3|6659.6|6656.8|6660.6|6657.8|6659.6|6656.8|4
1626836120000|2021-07-21 02:55:20|6658.6|6655.8|6658.6|6655.8|6659.6|6656.8|6658.6|6655.8|6
1626836130000|2021-07-21 02:55:30|6659.1|6656.3|6659.6|6656.8|6659.6|6656.8|6658.6|6655.8|18
1626836140000|2021-07-21 02:55:40|||||||||6
1626836150000|2021-07-21 02:55:50|6660.5|6657.7|6660.6|6657.8|6660.6|6657.8|6660.5|6657.7|1
1626836160000|2021-07-21 02:56:00|6661.5|6658.7|6660.6|6657.8|6661.6|6658.8|6660.6|6657.8|15
1626836170000|2021-07-21 02:56:10|||||||||4
1626836180000|2021-07-21 02:56:20|6661.6|6658.8|6660.6|6657.8|6661.6|6658.8|6660.1|6657.3|18
1626836190000|2021-07-21 02:56:30|||||||||2
1626836200000|2021-07-21 02:56:40|6659.7|6656.9|6659.6|6656.8|6659.7|6656.9|6659.6|6656.8|6
1626836220000|2021-07-21 02:57:00|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6659.6|6656.8|12
1626836230000|2021-07-21 02:57:10|6659.6|6656.8|6659.6|6656.8|6660.1|6657.3|6659.6|6656.8|9
1626836240000|2021-07-21 02:57:20|6660.6|6657.8|6659.6|6656.8|6660.6|6657.8|6659.6|6656.8|4
1626836250000|2021-07-21 02:57:30|6660.1|6657.3|6660.6|6657.8|6660.6|6657.8|6659.6|6656.8|12
1626836260000|2021-07-21 02:57:40|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6658.6|6655.8|13
1626836270000|2021-07-21 02:57:50|6658.7|6655.9|6658.6|6655.8|6659.1|6656.3|6658.6|6655.8|8
1626836280000|2021-07-21 02:58:00|6659.1|6656.3|6659.6|6656.8|6659.6|6656.8|6659.1|6656.3|4
1626836300000|2021-07-21 02:58:20|6660.5|6657.7|6659.6|6656.8|6660.6|6657.8|6659.1|6656.3|6
1626836310000|2021-07-21 02:58:30|6658.6|6655.8|6659.6|6656.8|6659.6|6656.8|6658.6|6655.8|12
1626836320000|2021-07-21 02:58:40|6659.1|6656.3|6659.6|6656.8|6659.6|6656.8|6659.1|6656.3|2
1626836330000|2021-07-21 02:58:50|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6659.6|6656.8|19
1626836340000|2021-07-21 02:59:00|6659.6|6656.8|6658.6|6655.8|6659.6|6656.8|6658.6|6655.8|6
1626836350000|2021-07-21 02:59:10|6657.6|6654.8|6657.1|6654.3|6657.6|6654.8|6656.6|6653.8|24
1626836360000|2021-07-21 02:59:20|6657.5|6654.7|6657.6|6654.8|6657.6|6654.8|6657.5|6654.7|8
1626836370000|2021-07-21 02:59:30|6658.1|6655.3|6657.6|6654.8|6658.1|6655.3|6657.1|6654.3|3
1626836380000|2021-07-21 02:59:40|6656.7|6653.9|6656.6|6653.8|6657.1|6654.3|6656.6|6653.8|6
1626836390000|2021-07-21 02:59:50|6655.7|6652.9|6655.6|6652.8|6655.7|6652.9|6655.6|6652.8|7
1626836400000|2021-07-21 03:00:00|6656.6|6653.8|6655.6|6652.8|6656.6|6653.8|6654.6|6651.8|45
1626836410000|2021-07-21 03:00:10|6656.5|6653.7|6655.6|6652.8|6656.6|6653.8|6655.6|6652.8|7
1626836420000|2021-07-21 03:00:20|6655.5|6652.7|6655.6|6652.8|6655.6|6652.8|6654.6|6651.8|6
1626836430000|2021-07-21 03:00:30|6656.1|6653.3|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|6
1626836440000|2021-07-21 03:00:40|6655.7|6652.9|6657.6|6654.8|6657.6|6654.8|6655.6|6652.8|15
1626836450000|2021-07-21 03:00:50|||||||||6
1626836460000|2021-07-21 03:01:00|||||||||1
1626836470000|2021-07-21 03:01:10|6658.1|6655.3|6658.6|6655.8|6659.6|6656.8|6657.6|6654.8|33
1626836480000|2021-07-21 03:01:20|6657.6|6654.8|6658.6|6655.8|6659.6|6656.8|6657.6|6654.8|7
1626836490000|2021-07-21 03:01:30|6659.1|6656.3|6659.1|6656.3|6659.5|6656.7|6658.6|6655.8|6
1626836500000|2021-07-21 03:01:40|6659.6|6656.8|6659.1|6656.3|6659.6|6656.8|6658.6|6655.8|4
1626836510000|2021-07-21 03:01:50|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6657.6|6654.8|8
1626836520000|2021-07-21 03:02:00|6658.1|6655.3|6658.6|6655.8|6658.6|6655.8|6658.1|6655.3|16
1626836530000|2021-07-21 03:02:10|6659.1|6656.3|6658.6|6655.8|6659.6|6656.8|6658.6|6655.8|18
1626836540000|2021-07-21 03:02:20|6659.5|6656.7|6660.6|6657.8|6660.6|6657.8|6659.5|6656.7|11
1626836550000|2021-07-21 03:02:30|||||||||1
1626836560000|2021-07-21 03:02:40|6659.7|6656.9|6663.5|6660.7|6663.6|6660.8|6659.6|6656.8|83
1626836570000|2021-07-21 03:02:50|6663.6|6660.8|6664.6|6661.8|6664.6|6661.8|6662.6|6659.8|22
1626836580000|2021-07-21 03:03:00|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|5
1626836590000|2021-07-21 03:03:10|6664.1|6661.3|6662.6|6659.8|6664.6|6661.8|6662.6|6659.8|16
1626836600000|2021-07-21 03:03:20|6662.1|6659.3|6662.6|6659.8|6663.1|6660.3|6662.1|6659.3|7
1626836610000|2021-07-21 03:03:30|6663.6|6660.8|6662.6|6659.8|6663.6|6660.8|6662.6|6659.8|9
1626836630000|2021-07-21 03:03:50|6662.1|6659.3|6662.1|6659.3|6662.6|6659.8|6661.6|6658.8|9
1626836640000|2021-07-21 03:04:00|6662.5|6659.7|6662.6|6659.8|6662.6|6659.8|6662.1|6659.3|2
1626836650000|2021-07-21 03:04:10|6662.1|6659.3|6662.6|6659.8|6662.6|6659.8|6661.6|6658.8|8
1626836660000|2021-07-21 03:04:20|6662.1|6659.3|6661.6|6658.8|6662.1|6659.3|6661.6|6658.8|0
1626836670000|2021-07-21 03:04:30|6662.1|6659.3|6662.6|6659.8|6662.6|6659.8|6662.1|6659.3|4
1626836680000|2021-07-21 03:04:40|6663.1|6660.3|6663.6|6660.8|6663.6|6660.8|6663.1|6660.3|10
1626836690000|2021-07-21 03:04:50|6664.6|6661.8|6663.6|6660.8|6664.6|6661.8|6663.6|6660.8|25
1626836700000|2021-07-21 03:05:00|6664.1|6661.3|6664.5|6661.7|6664.5|6661.7|6663.6|6660.8|18
1626836710000|2021-07-21 03:05:10|6664.6|6661.8|6662.6|6659.8|6664.6|6661.8|6662.6|6659.8|32
1626836720000|2021-07-21 03:05:20|6663.1|6660.3|6663.1|6660.3|6663.5|6660.7|6662.6|6659.8|4
1626836730000|2021-07-21 03:05:30|6663.5|6660.7|6662.6|6659.8|6663.5|6660.7|6662.6|6659.8|1
1626836740000|2021-07-21 03:05:40|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|2
1626836750000|2021-07-21 03:05:50|6662.6|6659.8|6664.5|6661.7|6664.5|6661.7|6662.6|6659.8|8
1626836760000|2021-07-21 03:06:00|6664.1|6661.3|6663.6|6660.8|6664.6|6661.8|6663.6|6660.8|16
1626836770000|2021-07-21 03:06:10|6663.5|6660.7|6664.5|6661.7|6664.6|6661.8|6663.5|6660.7|3
1626836780000|2021-07-21 03:06:20|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6
1626836790000|2021-07-21 03:06:30|6664.5|6661.7|6666.1|6663.3|6666.1|6663.3|6664.5|6661.7|19
1626836800000|2021-07-21 03:06:40|6666.5|6663.7|6666.1|6663.3|6666.5|6663.7|6665.6|6662.8|6
1626836810000|2021-07-21 03:06:50|6665.6|6662.8|6665.6|6662.8|6666.5|6663.7|6665.6|6662.8|10
1626836820000|2021-07-21 03:07:00|6666.5|6663.7|6666.1|6663.3|6666.5|6663.7|6665.6|6662.8|12
1626836830000|2021-07-21 03:07:10|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.5|6662.7|4
1626836840000|2021-07-21 03:07:20|||||||||2
1626836850000|2021-07-21 03:07:30|6665.1|6662.3|6665.5|6662.7|6665.5|6662.7|6664.6|6661.8|7
1626836860000|2021-07-21 03:07:40|6665.1|6662.3|6664.6|6661.8|6665.6|6662.8|6664.6|6661.8|5
1626836870000|2021-07-21 03:07:50|6664.5|6661.7|6663.6|6660.8|6664.5|6661.7|6663.6|6660.8|7
1626836880000|2021-07-21 03:08:00|6664.1|6661.3|6663.6|6660.8|6664.1|6661.3|6663.6|6660.8|1
1626836890000|2021-07-21 03:08:10|6664.5|6661.7|6664.6|6661.8|6665.1|6662.3|6664.5|6661.7|5
1626836900000|2021-07-21 03:08:20|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|1
1626836910000|2021-07-21 03:08:30|6664.6|6661.8|6665.5|6662.7|6665.5|6662.7|6664.6|6661.8|3
1626836920000|2021-07-21 03:08:40|6665.1|6662.3|6659.6|6656.8|6665.1|6662.3|6657.6|6654.8|156
1626836930000|2021-07-21 03:08:50|6660.1|6657.3|6660.6|6657.8|6660.6|6657.8|6660.1|6657.3|14
1626836940000|2021-07-21 03:09:00|6659.6|6656.8|6659.6|6656.8|6660.1|6657.3|6659.6|6656.8|11
1626836950000|2021-07-21 03:09:10|6658.6|6655.8|6659.1|6656.3|6659.1|6656.3|6658.6|6655.8|12
1626836960000|2021-07-21 03:09:20|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|3
1626836970000|2021-07-21 03:09:30|6659.5|6656.7|6659.6|6656.8|6659.6|6656.8|6658.6|6655.8|12
1626836980000|2021-07-21 03:09:40|6659.1|6656.3|6659.1|6656.3|6659.6|6656.8|6658.6|6655.8|5
1626836990000|2021-07-21 03:09:50|6659.6|6656.8|6658.6|6655.8|6659.6|6656.8|6657.6|6654.8|30
1626837000000|2021-07-21 03:10:00|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|13
1626837010000|2021-07-21 03:10:10|6658.5|6655.7|6656.6|6653.8|6658.6|6655.8|6655.6|6652.8|83
1626837020000|2021-07-21 03:10:20|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6655.6|6652.8|6
1626837030000|2021-07-21 03:10:30|6656.6|6653.8|6651.6|6648.8|6656.6|6653.8|6651.1|6648.3|108
1626837040000|2021-07-21 03:10:40|6651.1|6648.3|6653.6|6650.8|6654.1|6651.3|6651.1|6648.3|34
1626837050000|2021-07-21 03:10:50|6653.7|6650.9|6654.6|6651.8|6654.6|6651.8|6653.6|6650.8|7
1626837060000|2021-07-21 03:11:00|6653.7|6650.9|6654.6|6651.8|6654.6|6651.8|6653.6|6650.8|12
1626837070000|2021-07-21 03:11:10|6654.1|6651.3|6653.1|6650.3|6654.1|6651.3|6652.6|6649.8|15
1626837080000|2021-07-21 03:11:20|6652.7|6649.9|6653.1|6650.3|6653.6|6650.8|6652.6|6649.8|3
1626837090000|2021-07-21 03:11:30|6652.7|6649.9|6653.6|6650.8|6653.6|6650.8|6652.7|6649.9|1
1626837100000|2021-07-21 03:11:40|6654.5|6651.7|6655.6|6652.8|6655.6|6652.8|6653.7|6650.9|13
1626837110000|2021-07-21 03:11:50|||||||||3
1626837120000|2021-07-21 03:12:00|||||||||9
1626837130000|2021-07-21 03:12:10|6655.1|6652.3|6654.6|6651.8|6655.6|6652.8|6654.6|6651.8|2
1626837140000|2021-07-21 03:12:20|6653.6|6650.8|6652.7|6649.9|6653.6|6650.8|6652.7|6649.9|20
1626837150000|2021-07-21 03:12:30|6653.1|6650.3|6652.7|6649.9|6653.6|6650.8|6652.7|6649.9|5
1626837160000|2021-07-21 03:12:40|6653.1|6650.3|6653.6|6650.8|6653.6|6650.8|6652.7|6649.9|9
1626837170000|2021-07-21 03:12:50|6652.7|6649.9|6653.1|6650.3|6653.6|6650.8|6652.7|6649.9|8
1626837180000|2021-07-21 03:13:00|6652.7|6649.9|6653.7|6650.9|6654.6|6651.8|6652.7|6649.9|7
1626837190000|2021-07-21 03:13:10|6654.6|6651.8|6652.7|6649.9|6654.6|6651.8|6652.7|6649.9|16
1626837200000|2021-07-21 03:13:20|6653.1|6650.3|6655.6|6652.8|6655.6|6652.8|6653.1|6650.3|15
1626837210000|2021-07-21 03:13:30|6654.6|6651.8|6654.6|6651.8|6655.1|6652.3|6653.6|6650.8|14
1626837220000|2021-07-21 03:13:40|6655.1|6652.3|6655.6|6652.8|6655.6|6652.8|6655.1|6652.3|3
1626837230000|2021-07-21 03:13:50|||||||||1
1626837240000|2021-07-21 03:14:00|6656.1|6653.3|6655.6|6652.8|6656.6|6653.8|6655.6|6652.8|9
1626837250000|2021-07-21 03:14:10|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|4
1626837260000|2021-07-21 03:14:20|6655.1|6652.3|6654.6|6651.8|6655.6|6652.8|6654.6|6651.8|4
1626837270000|2021-07-21 03:14:30|6655.1|6652.3|6655.1|6652.3|6655.6|6652.8|6655.1|6652.3|7
1626837280000|2021-07-21 03:14:40|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|6654.6|6651.8|2
1626837300000|2021-07-21 03:15:00|6654.6|6651.8|6653.6|6650.8|6654.6|6651.8|6653.6|6650.8|17
1626837310000|2021-07-21 03:15:10|6652.6|6649.8|6652.1|6649.3|6653.6|6650.8|6651.7|6648.9|23
1626837320000|2021-07-21 03:15:20|6651.6|6648.8|6652.6|6649.8|6653.6|6650.8|6651.6|6648.8|14
1626837330000|2021-07-21 03:15:30|6653.1|6650.3|6652.6|6649.8|6653.1|6650.3|6652.6|6649.8|2
1626837340000|2021-07-21 03:15:40|6652.1|6649.3|6651.6|6648.8|6652.1|6649.3|6651.6|6648.8|7
1626837350000|2021-07-21 03:15:50|6652|6649.2|6653.6|6650.8|6653.6|6650.8|6651.6|6648.8|8
1626837360000|2021-07-21 03:16:00|6653.1|6650.3|6652.6|6649.8|6653.6|6650.8|6652.6|6649.8|20
1626837370000|2021-07-21 03:16:10|6653.1|6650.3|6653|6650.2|6653.5|6650.7|6652.6|6649.8|7
1626837380000|2021-07-21 03:16:20|6653.5|6650.7|6653.1|6650.3|6653.6|6650.8|6653.1|6650.3|1
1626837390000|2021-07-21 03:16:30|6653.6|6650.8|6652.1|6649.3|6653.6|6650.8|6652.1|6649.3|3
1626837400000|2021-07-21 03:16:40|6651.7|6648.9|6652.5|6649.7|6652.5|6649.7|6651.6|6648.8|3
1626837410000|2021-07-21 03:16:50|6651.6|6648.8|6652.6|6649.8|6653.6|6650.8|6651.6|6648.8|23
1626837420000|2021-07-21 03:17:00|6651.7|6648.9|6652.6|6649.8|6652.6|6649.8|6651.6|6648.8|6
1626837430000|2021-07-21 03:17:10|6653.5|6650.7|6653.6|6650.8|6653.6|6650.8|6652.6|6649.8|22
1626837440000|2021-07-21 03:17:20|||||||||8
1626837450000|2021-07-21 03:17:30|6652.7|6649.9|6652.6|6649.8|6652.7|6649.9|6652.6|6649.8|4
1626837460000|2021-07-21 03:17:40|6652.1|6649.3|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|22
1626837470000|2021-07-21 03:17:50|6653.1|6650.3|6653.6|6650.8|6653.6|6650.8|6653.1|6650.3|4
1626837480000|2021-07-21 03:18:00|6653.5|6650.7|6652.6|6649.8|6653.5|6650.7|6652.6|6649.8|3
1626837490000|2021-07-21 03:18:10|6652.1|6649.3|6652.5|6649.7|6652.5|6649.7|6651.6|6648.8|8
1626837500000|2021-07-21 03:18:20|6651.6|6648.8|6651.5|6648.7|6652.1|6649.3|6651.5|6648.7|19
1626837510000|2021-07-21 03:18:30|6648.6|6645.8|6649.6|6646.8|6650.5|6647.7|6648.6|6645.8|151
1626837520000|2021-07-21 03:18:40|||||||||4
1626837530000|2021-07-21 03:18:50|6650|6647.2|6651.6|6648.8|6651.6|6648.8|6650|6647.2|20
1626837540000|2021-07-21 03:19:00|6652|6649.2|6651.6|6648.8|6652|6649.2|6651.6|6648.8|7
1626837550000|2021-07-21 03:19:10|6651.5|6648.7|6651.1|6648.3|6651.6|6648.8|6650.6|6647.8|19
1626837560000|2021-07-21 03:19:20|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|1
1626837570000|2021-07-21 03:19:30|6652.5|6649.7|6652.1|6649.3|6652.6|6649.8|6652.1|6649.3|2
1626837580000|2021-07-21 03:19:40|6652.6|6649.8|6651.6|6648.8|6652.6|6649.8|6651.1|6648.3|14
1626837590000|2021-07-21 03:19:50|6650.6|6647.8|6650.6|6647.8|6651|6648.2|6650.6|6647.8|6
1626837600000|2021-07-21 03:20:00|6649.6|6646.8|6649.6|6646.8|6650|6647.2|6649.6|6646.8|22
1626837610000|2021-07-21 03:20:10|6650.1|6647.3|6649.6|6646.8|6650.6|6647.8|6649.6|6646.8|20
1626837620000|2021-07-21 03:20:20|6649.1|6646.3|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|10
1626837630000|2021-07-21 03:20:30|6649.5|6646.7|6649.6|6646.8|6649.6|6646.8|6649.5|6646.7|7
1626837640000|2021-07-21 03:20:40|||||||||7
1626837650000|2021-07-21 03:20:50|6649.5|6646.7|6650.6|6647.8|6650.6|6647.8|6649.1|6646.3|10
1626837660000|2021-07-21 03:21:00|6650.1|6647.3|6651.5|6648.7|6651.5|6648.7|6650.1|6647.3|9
1626837670000|2021-07-21 03:21:10|6650.6|6647.8|6651.6|6648.8|6651.6|6648.8|6650.6|6647.8|6
1626837680000|2021-07-21 03:21:20|6652.5|6649.7|6653.6|6650.8|6653.6|6650.8|6652.5|6649.7|16
1626837690000|2021-07-21 03:21:30|6654.5|6651.7|6654.6|6651.8|6654.6|6651.8|6654.5|6651.7|8
1626837700000|2021-07-21 03:21:40|6654|6651.2|6654.6|6651.8|6654.6|6651.8|6654|6651.2|5
1626837710000|2021-07-21 03:21:50|6655.5|6652.7|6655.6|6652.8|6655.6|6652.8|6654.6|6651.8|22
1626837720000|2021-07-21 03:22:00|6654.6|6651.8|6655.5|6652.7|6655.5|6652.7|6654.6|6651.8|18
1626837730000|2021-07-21 03:22:10|6654.6|6651.8|6654.6|6651.8|6655.6|6652.8|6654.6|6651.8|23
1626837740000|2021-07-21 03:22:20|6655.5|6652.7|6654.6|6651.8|6655.6|6652.8|6654.6|6651.8|35
1626837760000|2021-07-21 03:22:40|6653.6|6650.8|6652.6|6649.8|6653.6|6650.8|6652.6|6649.8|36
1626837770000|2021-07-21 03:22:50|6652.5|6649.7|6651.6|6648.8|6652.6|6649.8|6651.6|6648.8|28
1626837780000|2021-07-21 03:23:00|||||||||8
1626837790000|2021-07-21 03:23:10|6652|6649.2|6651.6|6648.8|6652|6649.2|6651.6|6648.8|9
1626837800000|2021-07-21 03:23:20|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|5
1626837810000|2021-07-21 03:23:30|6651.5|6648.7|6651.6|6648.8|6651.6|6648.8|6651.1|6648.3|6
1626837820000|2021-07-21 03:23:40|||||||||3
1626837840000|2021-07-21 03:24:00|6651.5|6648.7|6651|6648.2|6651.5|6648.7|6650.6|6647.8|40
1626837850000|2021-07-21 03:24:10|6651.5|6648.7|6651.5|6648.7|6652.5|6649.7|6651.5|6648.7|67
1626837860000|2021-07-21 03:24:20|6651|6648.2|6651.5|6648.7|6651.5|6648.7|6651|6648.2|10
1626837870000|2021-07-21 03:24:30|6651|6648.2|6650.5|6647.7|6651|6648.2|6650.5|6647.7|11
1626837880000|2021-07-21 03:24:40|6650.6|6647.8|6652.5|6649.7|6652.5|6649.7|6650.6|6647.8|9
1626837890000|2021-07-21 03:24:50|6651.5|6648.7|6651.5|6648.7|6651.5|6648.7|6651.5|6648.7|8
1626837900000|2021-07-21 03:25:00|6650.6|6647.8|6649.5|6646.7|6651.5|6648.7|6649.5|6646.7|30
1626837910000|2021-07-21 03:25:10|||||||||2
1626837920000|2021-07-21 03:25:20|6649.6|6646.8|6649.5|6646.7|6650.5|6647.7|6649.5|6646.7|5
1626837930000|2021-07-21 03:25:30|6648.5|6645.7|6649|6646.2|6649.5|6646.7|6648.5|6645.7|28
1626837940000|2021-07-21 03:25:40|6649.5|6646.7|6648.5|6645.7|6650|6647.2|6648.5|6645.7|11
1626837950000|2021-07-21 03:25:50|6649|6646.2|6649.5|6646.7|6649.5|6646.7|6648.5|6645.7|27
1626837960000|2021-07-21 03:26:00|6650.5|6647.7|6649.5|6646.7|6650.5|6647.7|6649.5|6646.7|12
1626837970000|2021-07-21 03:26:10|6648.6|6645.8|6649|6646.2|6649.5|6646.7|6648.5|6645.7|8
1626837980000|2021-07-21 03:26:20|6648.5|6645.7|6647.5|6644.7|6648.5|6645.7|6647.5|6644.7|31
1626837990000|2021-07-21 03:26:30|6648|6645.2|6648.5|6645.7|6648.5|6645.7|6647.5|6644.7|6
1626838000000|2021-07-21 03:26:40|6648|6645.2|6647.5|6644.7|6648|6645.2|6647.5|6644.7|4
1626838010000|2021-07-21 03:26:50|6648|6645.2|6648.5|6645.7|6648.5|6645.7|6647.5|6644.7|10
1626838020000|2021-07-21 03:27:00|6649.4|6646.6|6650|6647.2|6650.5|6647.7|6649|6646.2|12
1626838030000|2021-07-21 03:27:10|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|7
1626838040000|2021-07-21 03:27:20|6649.5|6646.7|6649|6646.2|6649.5|6646.7|6648.5|6645.7|18
1626838050000|2021-07-21 03:27:30|6649.5|6646.7|6647.5|6644.7|6649.5|6646.7|6647.5|6644.7|16
1626838060000|2021-07-21 03:27:40|6648.5|6645.7|6649.5|6646.7|6649.5|6646.7|6647.5|6644.7|9
1626838070000|2021-07-21 03:27:50|||||||||1
1626838080000|2021-07-21 03:28:00|6650|6647.2|6649.5|6646.7|6650|6647.2|6649.5|6646.7|4
1626838090000|2021-07-21 03:28:10|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|6650|6647.2|7
1626838100000|2021-07-21 03:28:20|6650|6647.2|6649.5|6646.7|6650.5|6647.7|6649.5|6646.7|3
1626838110000|2021-07-21 03:28:30|6650|6647.2|6650.5|6647.7|6650.5|6647.7|6650|6647.2|1
1626838120000|2021-07-21 03:28:40|6651.5|6648.7|6651.5|6648.7|6652|6649.2|6651.5|6648.7|10
1626838130000|2021-07-21 03:28:50|6652.4|6649.6|6653|6650.2|6653|6650.2|6651.5|6648.7|42
1626838140000|2021-07-21 03:29:00|6652.5|6649.7|6653.5|6650.7|6653.5|6650.7|6652.5|6649.7|6
1626838150000|2021-07-21 03:29:10|||||||||2
1626838160000|2021-07-21 03:29:20|6654.5|6651.7|6653.5|6650.7|6655.5|6652.7|6653.5|6650.7|35
1626838170000|2021-07-21 03:29:30|6654|6651.2|6653.5|6650.7|6654|6651.2|6653.5|6650.7|8
1626838180000|2021-07-21 03:29:40|6654|6651.2|6654.5|6651.7|6654.5|6651.7|6654|6651.2|6
1626838190000|2021-07-21 03:29:50|6653.6|6650.8|6654.5|6651.7|6654.5|6651.7|6653.5|6650.7|12
1626838200000|2021-07-21 03:30:00|6655|6652.2|6657|6654.2|6657|6654.2|6655|6652.2|31
1626838210000|2021-07-21 03:30:10|6656.5|6653.7|6657|6654.2|6657.5|6654.7|6656.5|6653.7|22
1626838220000|2021-07-21 03:30:20|6657.5|6654.7|6656.5|6653.7|6657.5|6654.7|6656.5|6653.7|0
1626838230000|2021-07-21 03:30:30|6657|6654.2|6657.5|6654.7|6657.5|6654.7|6657|6654.2|9
1626838240000|2021-07-21 03:30:40|6656.5|6653.7|6659.5|6656.7|6659.5|6656.7|6656.5|6653.7|18
1626838250000|2021-07-21 03:30:50|6659|6656.2|6659|6656.2|6659.5|6656.7|6658.5|6655.7|10
1626838260000|2021-07-21 03:31:00|6658.5|6655.7|6658.5|6655.7|6659|6656.2|6658.5|6655.7|2
1626838270000|2021-07-21 03:31:10|6659|6656.2|6658.5|6655.7|6659.5|6656.7|6658.5|6655.7|12
1626838280000|2021-07-21 03:31:20|6659|6656.2|6658.5|6655.7|6659|6656.2|6658.5|6655.7|10
1626838290000|2021-07-21 03:31:30|6659|6656.2|6658.5|6655.7|6659.5|6656.7|6658.5|6655.7|4
1626838300000|2021-07-21 03:31:40|6659|6656.2|6659|6656.2|6659.5|6656.7|6659|6656.2|3
1626838310000|2021-07-21 03:31:50|6658.5|6655.7|6659.5|6656.7|6659.5|6656.7|6658.5|6655.7|7
1626838320000|2021-07-21 03:32:00|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|12
1626838330000|2021-07-21 03:32:10|6659.6|6656.8|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|14
1626838340000|2021-07-21 03:32:20|6659.5|6656.7|6659.5|6656.7|6660.5|6657.7|6659.5|6656.7|8
1626838350000|2021-07-21 03:32:30|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6660|6657.2|3
1626838360000|2021-07-21 03:32:40|6659.5|6656.7|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|7
1626838380000|2021-07-21 03:33:00|||||||||5
1626838390000|2021-07-21 03:33:10|6661|6658.2|6660.5|6657.7|6661|6658.2|6660.5|6657.7|16
1626838400000|2021-07-21 03:33:20|||||||||2
1626838410000|2021-07-21 03:33:30|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|13
1626838430000|2021-07-21 03:33:50|||||||||2
1626838450000|2021-07-21 03:34:10|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|10
1626838460000|2021-07-21 03:34:20|||||||||1
1626838470000|2021-07-21 03:34:30|||||||||2
1626838480000|2021-07-21 03:34:40|||||||||3
1626838490000|2021-07-21 03:34:50|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6660|6657.2|18
1626838500000|2021-07-21 03:35:00|6660|6657.2|6659.5|6656.7|6660|6657.2|6659.5|6656.7|11
1626838510000|2021-07-21 03:35:10|||||||||4
1626838520000|2021-07-21 03:35:20|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6660|6657.2|8
1626838530000|2021-07-21 03:35:30|||||||||3
1626838540000|2021-07-21 03:35:40|||||||||1
1626838550000|2021-07-21 03:35:50|6659.5|6656.7|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|8
1626838560000|2021-07-21 03:36:00|6660|6657.2|6659.5|6656.7|6660|6657.2|6659.5|6656.7|1
1626838570000|2021-07-21 03:36:10|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|4
1626838580000|2021-07-21 03:36:20|||||||||2
1626838600000|2021-07-21 03:36:40|||||||||1
1626838610000|2021-07-21 03:36:50|6660.9|6658.1|6660.5|6657.7|6661.5|6658.7|6660.5|6657.7|13
1626838620000|2021-07-21 03:37:00|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|4
1626838630000|2021-07-21 03:37:10|||||||||7
1626838640000|2021-07-21 03:37:20|||||||||1
1626838650000|2021-07-21 03:37:30|6660.5|6657.7|6660.5|6657.7|6660.9|6658.1|6660.5|6657.7|5
1626838660000|2021-07-21 03:37:40|||||||||1
1626838680000|2021-07-21 03:38:00|6660.9|6658.1|6661.4|6658.6|6661.4|6658.6|6660.5|6657.7|11
1626838690000|2021-07-21 03:38:10|||||||||3
1626838700000|2021-07-21 03:38:20|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|4
1626838710000|2021-07-21 03:38:30|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6660|6657.2|5
1626838720000|2021-07-21 03:38:40|||||||||1
1626838730000|2021-07-21 03:38:50|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.4|6656.6|3
1626838740000|2021-07-21 03:39:00|6659.4|6656.6|6659.5|6656.7|6659.5|6656.7|6659.4|6656.6|2
1626838760000|2021-07-21 03:39:20|6660.4|6657.6|6660.4|6657.6|6660.5|6657.7|6659.5|6656.7|5
1626838790000|2021-07-21 03:39:50|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.4|6657.6|2
1626838800000|2021-07-21 03:40:00|6661.4|6658.6|6661.5|6658.7|6661.5|6658.7|6661.4|6658.6|13
1626838810000|2021-07-21 03:40:10|6663.5|6660.7|6662.5|6659.7|6663.5|6660.7|6662.5|6659.7|23
1626838820000|2021-07-21 03:40:20|6662.9|6660.1|6662.5|6659.7|6663.4|6660.6|6662.5|6659.7|5
1626838830000|2021-07-21 03:40:30|||||||||3
1626838840000|2021-07-21 03:40:40|6663.4|6660.6|6663.5|6660.7|6663.5|6660.7|6663.4|6660.6|2
1626838850000|2021-07-21 03:40:50|6664|6661.2|6664.5|6661.7|6664.5|6661.7|6664|6661.2|11
1626838860000|2021-07-21 03:41:00|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|9
1626838870000|2021-07-21 03:41:10|6663.9|6661.1|6664.5|6661.7|6665.4|6662.6|6663.9|6661.1|11
1626838880000|2021-07-21 03:41:20|6664|6661.2|6664.5|6661.7|6664.5|6661.7|6663.5|6660.7|7
1626838890000|2021-07-21 03:41:30|6664|6661.2|6665|6662.2|6665.5|6662.7|6664|6661.2|3
1626838900000|2021-07-21 03:41:40|6665.4|6662.6|6664.5|6661.7|6665.5|6662.7|6664.5|6661.7|5
1626838920000|2021-07-21 03:42:00|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6
1626838930000|2021-07-21 03:42:10|6665.4|6662.6|6665|6662.2|6665.5|6662.7|6664.5|6661.7|12
1626838940000|2021-07-21 03:42:20|6664.5|6661.7|6663.5|6660.7|6664.5|6661.7|6663.5|6660.7|14
1626838950000|2021-07-21 03:42:30|||||||||2
1626838960000|2021-07-21 03:42:40|||||||||6
1626838980000|2021-07-21 03:43:00|6663|6660.2|6663.5|6660.7|6663.5|6660.7|6663|6660.2|8
1626839000000|2021-07-21 03:43:20|6663|6660.2|6662.5|6659.7|6663|6660.2|6662.5|6659.7|5
1626839010000|2021-07-21 03:43:30|6663|6660.2|6663.5|6660.7|6663.5|6660.7|6663|6660.2|4
1626839020000|2021-07-21 03:43:40|6662.9|6660.1|6663.5|6660.7|6663.5|6660.7|6662.5|6659.7|6
1626839030000|2021-07-21 03:43:50|6663.4|6660.6|6663.5|6660.7|6663.5|6660.7|6663|6660.2|2
1626839040000|2021-07-21 03:44:00|6662.9|6660.1|6662.5|6659.7|6662.9|6660.1|6662.5|6659.7|2
1626839050000|2021-07-21 03:44:10|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|3
1626839070000|2021-07-21 03:44:30|||||||||1
1626839080000|2021-07-21 03:44:40|6663|6660.2|6662.5|6659.7|6663|6660.2|6662.5|6659.7|6
1626839090000|2021-07-21 03:44:50|6662.9|6660.1|6662.9|6660.1|6662.9|6660.1|6662.9|6660.1|1
1626839100000|2021-07-21 03:45:00|6662.5|6659.7|6661.5|6658.7|6662.5|6659.7|6660.5|6657.7|12
1626839110000|2021-07-21 03:45:10|6661|6658.2|6659.5|6656.7|6661.5|6658.7|6658.5|6655.7|34
1626839120000|2021-07-21 03:45:20|6660.4|6657.6|6660|6657.2|6660.5|6657.7|6660|6657.2|9
1626839130000|2021-07-21 03:45:30|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|1
1626839140000|2021-07-21 03:45:40|6660.4|6657.6|6664.4|6661.6|6664.5|6661.7|6659.5|6656.7|42
1626839150000|2021-07-21 03:45:50|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.4|6661.6|9
1626839160000|2021-07-21 03:46:00|6664|6661.2|6664.5|6661.7|6664.5|6661.7|6663.9|6661.1|7
1626839170000|2021-07-21 03:46:10|6664.4|6661.6|6663|6660.2|6664.5|6661.7|6663|6660.2|6
1626839180000|2021-07-21 03:46:20|6663.5|6660.7|6662.5|6659.7|6663.5|6660.7|6662.5|6659.7|9
1626839190000|2021-07-21 03:46:30|6663|6660.2|6663|6660.2|6663.4|6660.6|6663|6660.2|2
1626839200000|2021-07-21 03:46:40|6662.5|6659.7|6661.5|6658.7|6662.5|6659.7|6661.5|6658.7|8
1626839210000|2021-07-21 03:46:50|||||||||3
1626839220000|2021-07-21 03:47:00|6662.4|6659.6|6662.9|6660.1|6663.5|6660.7|6662|6659.2|16
1626839230000|2021-07-21 03:47:10|6663|6660.2|6662.5|6659.7|6663|6660.2|6662.5|6659.7|2
1626839240000|2021-07-21 03:47:20|||||||||1
1626839250000|2021-07-21 03:47:30|6663.5|6660.7|6663.9|6661.1|6664.5|6661.7|6663.5|6660.7|20
1626839260000|2021-07-21 03:47:40|6664|6661.2|6664.5|6661.7|6664.5|6661.7|6663.5|6660.7|1
1626839270000|2021-07-21 03:47:50|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|2
1626839280000|2021-07-21 03:48:00|6664|6661.2|6663.5|6660.7|6664.5|6661.7|6663.5|6660.7|4
1626839290000|2021-07-21 03:48:10|6664.5|6661.7|6664|6661.2|6664.5|6661.7|6664|6661.2|2
1626839300000|2021-07-21 03:48:20|6664.4|6661.6|6664.5|6661.7|6664.5|6661.7|6664|6661.2|0
1626839310000|2021-07-21 03:48:30|||||||||4
1626839340000|2021-07-21 03:49:00|6664|6661.2|6663.5|6660.7|6664|6661.2|6662.5|6659.7|7
1626839350000|2021-07-21 03:49:10|||||||||1
1626839360000|2021-07-21 03:49:20|||||||||1
1626839370000|2021-07-21 03:49:30|6664|6661.2|6663.5|6660.7|6664.5|6661.7|6663.5|6660.7|3
1626839380000|2021-07-21 03:49:40|6664.4|6661.6|6664.5|6661.7|6664.5|6661.7|6664|6661.2|5
1626839390000|2021-07-21 03:49:50|6664|6661.2|6664.5|6661.7|6664.9|6662.1|6663.5|6660.7|13
1626839400000|2021-07-21 03:50:00|6665.4|6662.6|6665.5|6662.7|6665.5|6662.7|6664.5|6661.7|14
1626839410000|2021-07-21 03:50:10|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|2
1626839420000|2021-07-21 03:50:20|6664.9|6662.1|6664.5|6661.7|6665|6662.2|6664.5|6661.7|12
1626839430000|2021-07-21 03:50:30|6665|6662.2|6667|6664.2|6667|6664.2|6664.5|6661.7|83
1626839440000|2021-07-21 03:50:40|6666.5|6663.7|6666|6663.2|6666.5|6663.7|6665.5|6662.7|9
1626839450000|2021-07-21 03:50:50|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|6666|6663.2|5
1626839460000|2021-07-21 03:51:00|6666.9|6664.1|6666.5|6663.7|6667|6664.2|6666.5|6663.7|11
1626839470000|2021-07-21 03:51:10|||||||||1
1626839480000|2021-07-21 03:51:20|6666|6663.2|6666|6663.2|6666|6663.2|6666|6663.2|12
1626839490000|2021-07-21 03:51:30|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|1
1626839500000|2021-07-21 03:51:40|6666.5|6663.7|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|10
1626839520000|2021-07-21 03:52:00|||||||||3
1626839530000|2021-07-21 03:52:10|6666.4|6663.6|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|6
1626839540000|2021-07-21 03:52:20|||||||||3
1626839550000|2021-07-21 03:52:30|6665.9|6663.1|6666.5|6663.7|6666.5|6663.7|6665.9|6663.1|1
1626839560000|2021-07-21 03:52:40|||||||||2
1626839570000|2021-07-21 03:52:50|6666|6663.2|6666|6663.2|6666|6663.2|6665.5|6662.7|2
1626839580000|2021-07-21 03:53:00|6666.4|6663.6|6666.5|6663.7|6666.5|6663.7|6666.4|6663.6|1
1626839590000|2021-07-21 03:53:10|||||||||4
1626839600000|2021-07-21 03:53:20|6667|6664.2|6667.5|6664.7|6667.5|6664.7|6667|6664.2|7
1626839610000|2021-07-21 03:53:30|6667|6664.2|6667.5|6664.7|6667.5|6664.7|6667|6664.2|4
1626839620000|2021-07-21 03:53:40|6666.5|6663.7|6667.5|6664.7|6667.5|6664.7|6666.5|6663.7|8
1626839640000|2021-07-21 03:54:00|||||||||2
1626839660000|2021-07-21 03:54:20|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|3
1626839670000|2021-07-21 03:54:30|6666.5|6663.7|6669.5|6666.7|6669.5|6666.7|6666.5|6663.7|25
1626839680000|2021-07-21 03:54:40|||||||||12
1626839690000|2021-07-21 03:54:50|||||||||4
1626839700000|2021-07-21 03:55:00|6669.9|6667.1|6670.5|6667.7|6670.5|6667.7|6669.9|6667.1|8
1626839710000|2021-07-21 03:55:10|||||||||3
1626839720000|2021-07-21 03:55:20|6670|6667.2|6669.5|6666.7|6670|6667.2|6669.5|6666.7|3
1626839730000|2021-07-21 03:55:30|||||||||1
1626839750000|2021-07-21 03:55:50|||||||||1
1626839760000|2021-07-21 03:56:00|||||||||7
1626839780000|2021-07-21 03:56:20|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6
1626839790000|2021-07-21 03:56:30|6670.4|6667.6|6669.5|6666.7|6670.4|6667.6|6669.5|6666.7|5
1626839800000|2021-07-21 03:56:40|||||||||1
1626839810000|2021-07-21 03:56:50|||||||||4
1626839820000|2021-07-21 03:57:00|6669|6666.2|6669.5|6666.7|6669.5|6666.7|6669|6666.2|8
1626839830000|2021-07-21 03:57:10|6669.9|6667.1|6669.5|6666.7|6669.9|6667.1|6669.5|6666.7|20
1626839840000|2021-07-21 03:57:20|||||||||1
1626839860000|2021-07-21 03:57:40|6668.5|6665.7|6668.5|6665.7|6669|6666.2|6668.5|6665.7|10
1626839870000|2021-07-21 03:57:50|6669|6666.2|6668.5|6665.7|6669.5|6666.7|6668.5|6665.7|7
1626839880000|2021-07-21 03:58:00|||||||||4
1626839890000|2021-07-21 03:58:10|||||||||1
1626839900000|2021-07-21 03:58:20|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6
1626839910000|2021-07-21 03:58:30|6668|6665.2|6668.5|6665.7|6668.5|6665.7|6668|6665.2|5
1626839930000|2021-07-21 03:58:50|||||||||1
1626839940000|2021-07-21 03:59:00|6670.4|6667.6|6670.5|6667.7|6670.5|6667.7|6670.4|6667.6|26
1626839950000|2021-07-21 03:59:10|6669.5|6666.7|6669.5|6666.7|6669.5|6666.7|6669.5|6666.7|6
1626839970000|2021-07-21 03:59:30|||||||||2
1626839980000|2021-07-21 03:59:40|||||||||3
1626840000000|2021-07-21 04:00:00|6667.6|6664.8|6666.5|6663.7|6667.6|6664.8|6666.5|6663.7|33
1626840010000|2021-07-21 04:00:10|6666|6663.2|6666.5|6663.7|6666.5|6663.7|6665.5|6662.7|26
1626840020000|2021-07-21 04:00:20|||||||||2
1626840030000|2021-07-21 04:00:30|||||||||3
1626840040000|2021-07-21 04:00:40|6667|6664.2|6667.5|6664.7|6667.5|6664.7|6667|6664.2|8
1626840050000|2021-07-21 04:00:50|||||||||1
1626840060000|2021-07-21 04:01:00|||||||||4
1626840070000|2021-07-21 04:01:10|6668|6665.2|6667.5|6664.7|6668|6665.2|6667.5|6664.7|5
1626840080000|2021-07-21 04:01:20|6667.9|6665.1|6668|6665.2|6668|6665.2|6667.5|6664.7|7
1626840090000|2021-07-21 04:01:30|6668.5|6665.7|6667.5|6664.7|6669|6666.2|6667.5|6664.7|24
1626840100000|2021-07-21 04:01:40|6668.4|6665.6|6667.5|6664.7|6668.5|6665.7|6667.5|6664.7|3
1626840110000|2021-07-21 04:01:50|6667|6664.2|6667.4|6664.6|6667.5|6664.7|6666.5|6663.7|4
1626840120000|2021-07-21 04:02:00|6667|6664.2|6666.5|6663.7|6667|6664.2|6666.4|6663.6|4
1626840130000|2021-07-21 04:02:10|6666.4|6663.6|6667.4|6664.6|6667.4|6664.6|6666.4|6663.6|11
1626840140000|2021-07-21 04:02:20|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|2
1626840160000|2021-07-21 04:02:40|6668.4|6665.6|6667.5|6664.7|6668.4|6665.6|6667.4|6664.6|9
1626840180000|2021-07-21 04:03:00|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|1
1626840190000|2021-07-21 04:03:10|6668.4|6665.6|6667.4|6664.6|6668.4|6665.6|6667.4|6664.6|6
1626840200000|2021-07-21 04:03:20|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6667.4|6664.6|0
1626840210000|2021-07-21 04:03:30|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|1
1626840220000|2021-07-21 04:03:40|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|2
1626840230000|2021-07-21 04:03:50|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6667.4|6664.6|7
1626840240000|2021-07-21 04:04:00|6667.4|6664.6|6667.5|6664.7|6667.5|6664.7|6667.4|6664.6|0
1626840250000|2021-07-21 04:04:10|6668.4|6665.6|6668|6665.2|6668.4|6665.6|6667.5|6664.7|7
1626840260000|2021-07-21 04:04:20|6667.5|6664.7|6667.4|6664.6|6667.5|6664.7|6667.4|6664.6|0
1626840270000|2021-07-21 04:04:30|||||||||2
1626840290000|2021-07-21 04:04:50|6667.5|6664.7|6668.4|6665.6|6668.5|6665.7|6667.4|6664.6|6
1626840300000|2021-07-21 04:05:00|6669|6666.2|6669.4|6666.6|6669.4|6666.6|6669|6666.2|8
1626840310000|2021-07-21 04:05:10|6669|6666.2|6669|6666.2|6669|6666.2|6669|6666.2|4
1626840330000|2021-07-21 04:05:30|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|0
1626840340000|2021-07-21 04:05:40|||||||||10
1626840350000|2021-07-21 04:05:50|6669.9|6667.1|6669.4|6666.6|6669.9|6667.1|6669.4|6666.6|2
1626840370000|2021-07-21 04:06:10|6669|6666.2|6669.4|6666.6|6669.4|6666.6|6669|6666.2|5
1626840380000|2021-07-21 04:06:20|6669|6666.2|6670.4|6667.6|6670.4|6667.6|6669|6666.2|11
1626840400000|2021-07-21 04:06:40|6670.5|6667.7|6671|6668.2|6671.4|6668.6|6670.5|6667.7|14
1626840410000|2021-07-21 04:06:50|6670.5|6667.7|6670.4|6667.6|6670.5|6667.7|6670|6667.2|3
1626840420000|2021-07-21 04:07:00|6669.5|6666.7|6669.4|6666.6|6670.4|6667.6|6669.4|6666.6|8
1626840440000|2021-07-21 04:07:20|||||||||2
1626840450000|2021-07-21 04:07:30|||||||||1
1626840460000|2021-07-21 04:07:40|||||||||2
1626840470000|2021-07-21 04:07:50|||||||||1
1626840480000|2021-07-21 04:08:00|6669|6666.2|6668.5|6665.7|6669.4|6666.6|6668.4|6665.6|14
1626840490000|2021-07-21 04:08:10|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|0
1626840500000|2021-07-21 04:08:20|||||||||10
1626840530000|2021-07-21 04:08:50|||||||||1
1626840540000|2021-07-21 04:09:00|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|3
1626840550000|2021-07-21 04:09:10|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|0
1626840560000|2021-07-21 04:09:20|6668.5|6665.7|6668.4|6665.6|6668.5|6665.7|6668.4|6665.6|3
1626840570000|2021-07-21 04:09:30|6668.9|6666.1|6668.4|6665.6|6668.9|6666.1|6668.4|6665.6|8
1626840580000|2021-07-21 04:09:40|||||||||1
1626840590000|2021-07-21 04:09:50|6668|6665.2|6668.4|6665.6|6668.4|6665.6|6668|6665.2|2
1626840610000|2021-07-21 04:10:10|6668.5|6665.7|6668.4|6665.6|6668.5|6665.7|6668.4|6665.6|2
1626840620000|2021-07-21 04:10:20|6667.5|6664.7|6668.4|6665.6|6668.4|6665.6|6667.5|6664.7|8
1626840630000|2021-07-21 04:10:30|6668.5|6665.7|6668.4|6665.6|6668.5|6665.7|6668.4|6665.6|2
1626840640000|2021-07-21 04:10:40|||||||||1
1626840650000|2021-07-21 04:10:50|6667.9|6665.1|6667.4|6664.6|6667.9|6665.1|6667.4|6664.6|5
1626840660000|2021-07-21 04:11:00|||||||||4
1626840670000|2021-07-21 04:11:10|||||||||1
1626840690000|2021-07-21 04:11:30|6665.5|6662.7|6665.4|6662.6|6665.5|6662.7|6665.4|6662.6|39
1626840700000|2021-07-21 04:11:40|||||||||1
1626840710000|2021-07-21 04:11:50|||||||||3
1626840720000|2021-07-21 04:12:00|||||||||1
1626840740000|2021-07-21 04:12:20|||||||||1
1626840760000|2021-07-21 04:12:40|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|9
1626840770000|2021-07-21 04:12:50|||||||||1
1626840780000|2021-07-21 04:13:00|6667.4|6664.6|6668.4|6665.6|6668.5|6665.7|6667.4|6664.6|13
1626840790000|2021-07-21 04:13:10|6667.5|6664.7|6669.4|6666.6|6669.4|6666.6|6667.5|6664.7|11
1626840800000|2021-07-21 04:13:20|6668.5|6665.7|6669.4|6666.6|6669.4|6666.6|6668.4|6665.6|2
1626840810000|2021-07-21 04:13:30|||||||||10
1626840820000|2021-07-21 04:13:40|||||||||1
1626840830000|2021-07-21 04:13:50|||||||||1
1626840840000|2021-07-21 04:14:00|||||||||3
1626840850000|2021-07-21 04:14:10|6669|6666.2|6668.4|6665.6|6669|6666.2|6668.4|6665.6|2
1626840860000|2021-07-21 04:14:20|||||||||1
1626840870000|2021-07-21 04:14:30|6668|6665.2|6667.4|6664.6|6668|6665.2|6667.4|6664.6|2
1626840880000|2021-07-21 04:14:40|||||||||1
1626840910000|2021-07-21 04:15:10|||||||||2
1626840940000|2021-07-21 04:15:40|6666.5|6663.7|6666.4|6663.6|6667.4|6664.6|6666.4|6663.6|10
1626840950000|2021-07-21 04:15:50|6666|6663.2|6665.4|6662.6|6666|6663.2|6665.4|6662.6|6
1626840960000|2021-07-21 04:16:00|6665.9|6663.1|6666.4|6663.6|6666.4|6663.6|6665.4|6662.6|8
1626840970000|2021-07-21 04:16:10|||||||||2
1626841000000|2021-07-21 04:16:40|||||||||1
1626841010000|2021-07-21 04:16:50|||||||||2
1626841030000|2021-07-21 04:17:10|6667|6664.2|6666.5|6663.7|6667.5|6664.7|6666.5|6663.7|119
1626841040000|2021-07-21 04:17:20|6667.5|6664.7|6666.5|6663.7|6667.5|6664.7|6666.5|6663.7|18
1626841050000|2021-07-21 04:17:30|||||||||1
1626841060000|2021-07-21 04:17:40|6667|6664.2|6666.5|6663.7|6667|6664.2|6666.5|6663.7|1
1626841070000|2021-07-21 04:17:50|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|5
1626841080000|2021-07-21 04:18:00|||||||||4
1626841090000|2021-07-21 04:18:10|||||||||1
1626841100000|2021-07-21 04:18:20|6666|6663.2|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|12
1626841110000|2021-07-21 04:18:30|6666|6663.2|6666.5|6663.7|6666.5|6663.7|6666|6663.2|0
1626841120000|2021-07-21 04:18:40|||||||||2
1626841140000|2021-07-21 04:19:00|6667|6664.2|6667.5|6664.7|6667.5|6664.7|6667|6664.2|4
1626841150000|2021-07-21 04:19:10|||||||||2
1626841160000|2021-07-21 04:19:20|||||||||1
1626841190000|2021-07-21 04:19:50|6666.6|6663.8|6666.5|6663.7|6666.6|6663.8|6666.5|6663.7|3
1626841200000|2021-07-21 04:20:00|||||||||1
1626841220000|2021-07-21 04:20:20|||||||||2
1626841240000|2021-07-21 04:20:40|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|3
1626841250000|2021-07-21 04:20:50|6666.5|6663.7|6665.5|6662.7|6666.5|6663.7|6664.5|6661.7|24
1626841260000|2021-07-21 04:21:00|||||||||1
1626841270000|2021-07-21 04:21:10|||||||||3
1626841280000|2021-07-21 04:21:20|||||||||2
1626841300000|2021-07-21 04:21:40|||||||||3
1626841310000|2021-07-21 04:21:50|||||||||1
1626841320000|2021-07-21 04:22:00|6665|6662.2|6664.5|6661.7|6665|6662.2|6664.5|6661.7|1
1626841330000|2021-07-21 04:22:10|6664|6661.2|6663.5|6660.7|6664|6661.2|6663.5|6660.7|9
1626841340000|2021-07-21 04:22:20|6664.5|6661.7|6663.5|6660.7|6664.5|6661.7|6663.5|6660.7|11
1626841350000|2021-07-21 04:22:30|||||||||1
1626841360000|2021-07-21 04:22:40|||||||||5
1626841370000|2021-07-21 04:22:50|||||||||8
1626841380000|2021-07-21 04:23:00|6663.6|6660.8|6664.5|6661.7|6664.5|6661.7|6663.6|6660.8|2
1626841390000|2021-07-21 04:23:10|6664|6661.2|6663.5|6660.7|6664|6661.2|6663.5|6660.7|3
1626841400000|2021-07-21 04:23:20|6664.5|6661.7|6663.5|6660.7|6664.5|6661.7|6663.5|6660.7|10
1626841410000|2021-07-21 04:23:30|6664.4|6661.6|6663.5|6660.7|6664.5|6661.7|6663.5|6660.7|3
1626841420000|2021-07-21 04:23:40|6664.4|6661.6|6663.5|6660.7|6664.5|6661.7|6663.5|6660.7|2
1626841430000|2021-07-21 04:23:50|6664.5|6661.7|6664|6661.2|6664.5|6661.7|6664|6661.2|7
1626841440000|2021-07-21 04:24:00|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|1
1626841450000|2021-07-21 04:24:10|6665|6662.2|6665.5|6662.7|6665.5|6662.7|6665|6662.2|12
1626841460000|2021-07-21 04:24:20|||||||||1
1626841490000|2021-07-21 04:24:50|6665|6662.2|6665.5|6662.7|6665.5|6662.7|6664.5|6661.7|2
1626841500000|2021-07-21 04:25:00|||||||||3
1626841510000|2021-07-21 04:25:10|||||||||1
1626841530000|2021-07-21 04:25:30|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|12
1626841540000|2021-07-21 04:25:40|||||||||3
1626841550000|2021-07-21 04:25:50|||||||||2
1626841560000|2021-07-21 04:26:00|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|5
1626841570000|2021-07-21 04:26:10|||||||||1
1626841620000|2021-07-21 04:27:00|||||||||1
1626841630000|2021-07-21 04:27:10|||||||||1
1626841640000|2021-07-21 04:27:20|6665|6662.2|6665|6662.2|6665|6662.2|6664.5|6661.7|15
1626841660000|2021-07-21 04:27:40|6665.5|6662.7|6664.5|6661.7|6665.5|6662.7|6664|6661.2|12
1626841670000|2021-07-21 04:27:50|6663.6|6660.8|6664.5|6661.7|6664.5|6661.7|6663.6|6660.8|3
1626841680000|2021-07-21 04:28:00|||||||||1
1626841690000|2021-07-21 04:28:10|6664.4|6661.6|6663.5|6660.7|6664.4|6661.6|6663.5|6660.7|2
1626841710000|2021-07-21 04:28:30|6663.9|6661.1|6664.5|6661.7|6664.5|6661.7|6663.9|6661.1|3
1626841720000|2021-07-21 04:28:40|6664.6|6661.8|6665.5|6662.7|6665.5|6662.7|6664.6|6661.8|7
1626841730000|2021-07-21 04:28:50|6666.5|6663.7|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|2
1626841740000|2021-07-21 04:29:00|6666.4|6663.6|6666|6663.2|6666.5|6663.7|6665.5|6662.7|7
1626841750000|2021-07-21 04:29:10|6666.5|6663.7|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|7
1626841760000|2021-07-21 04:29:20|6666|6663.2|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|9
1626841770000|2021-07-21 04:29:30|6666.4|6663.6|6666.5|6663.7|6666.5|6663.7|6666.4|6663.6|7
1626841780000|2021-07-21 04:29:40|6666|6663.2|6666.5|6663.7|6666.5|6663.7|6666|6663.2|4
1626841790000|2021-07-21 04:29:50|6666.9|6664.1|6666.5|6663.7|6667.5|6664.7|6666.5|6663.7|16
1626841800000|2021-07-21 04:30:00|6666.9|6664.1|6667.5|6664.7|6667.5|6664.7|6666.5|6663.7|3
1626841810000|2021-07-21 04:30:10|||||||||1
1626841820000|2021-07-21 04:30:20|6667|6664.2|6666.5|6663.7|6667|6664.2|6666.5|6663.7|11
1626841830000|2021-07-21 04:30:30|||||||||2
1626841850000|2021-07-21 04:30:50|6666|6663.2|6665.5|6662.7|6666|6663.2|6665.5|6662.7|15
1626841860000|2021-07-21 04:31:00|6665.9|6663.1|6665.5|6662.7|6665.9|6663.1|6665.5|6662.7|4
1626841870000|2021-07-21 04:31:10|6665|6662.2|6665.5|6662.7|6665.5|6662.7|6664.5|6661.7|4
1626841900000|2021-07-21 04:31:40|||||||||2
1626841910000|2021-07-21 04:31:50|6665|6662.2|6665.5|6662.7|6665.5|6662.7|6664.5|6661.7|4
1626841920000|2021-07-21 04:32:00|6664.6|6661.8|6664.5|6661.7|6664.6|6661.8|6663.5|6660.7|8
1626841930000|2021-07-21 04:32:10|6664|6661.2|6663.5|6660.7|6664|6661.2|6663.5|6660.7|9
1626841940000|2021-07-21 04:32:20|||||||||1
1626841960000|2021-07-21 04:32:40|||||||||2
1626841970000|2021-07-21 04:32:50|6663|6660.2|6663.5|6660.7|6663.5|6660.7|6663|6660.2|4
1626841980000|2021-07-21 04:33:00|6663.4|6660.6|6664.4|6661.6|6664.4|6661.6|6663.4|6660.6|19
1626841990000|2021-07-21 04:33:10|||||||||1
1626842000000|2021-07-21 04:33:20|6663.9|6661.1|6664.4|6661.6|6664.4|6661.6|6663.5|6660.7|5
1626842010000|2021-07-21 04:33:30|6664|6661.2|6663.5|6660.7|6664|6661.2|6663.5|6660.7|5
1626842020000|2021-07-21 04:33:40|||||||||1
1626842030000|2021-07-21 04:33:50|||||||||3
1626842040000|2021-07-21 04:34:00|6664.4|6661.6|6663.9|6661.1|6664.4|6661.6|6663.5|6660.7|6
1626842060000|2021-07-21 04:34:20|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|0
1626842070000|2021-07-21 04:34:30|6663.9|6661.1|6663.5|6660.7|6663.9|6661.1|6663.5|6660.7|2
1626842100000|2021-07-21 04:35:00|||||||||3
1626842110000|2021-07-21 04:35:10|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|6
1626842120000|2021-07-21 04:35:20|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|0
1626842130000|2021-07-21 04:35:30|6665.4|6662.6|6666.4|6663.6|6666.4|6663.6|6665.4|6662.6|10
1626842140000|2021-07-21 04:35:40|||||||||1
1626842150000|2021-07-21 04:35:50|||||||||1
1626842160000|2021-07-21 04:36:00|6665.5|6662.7|6666.4|6663.6|6666.4|6663.6|6665.5|6662.7|12
1626842170000|2021-07-21 04:36:10|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|3
1626842190000|2021-07-21 04:36:30|6665.4|6662.6|6664.5|6661.7|6665.4|6662.6|6664.5|6661.7|1
1626842200000|2021-07-21 04:36:40|||||||||1
1626842210000|2021-07-21 04:36:50|6664.4|6661.6|6665.4|6662.6|6665.4|6662.6|6664.4|6661.6|5
1626842230000|2021-07-21 04:37:10|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|13
1626842240000|2021-07-21 04:37:20|6664.9|6662.1|6664.5|6661.7|6664.9|6662.1|6664.5|6661.7|4
1626842250000|2021-07-21 04:37:30|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|2
1626842260000|2021-07-21 04:37:40|||||||||1
1626842270000|2021-07-21 04:37:50|6665.9|6663.1|6667.4|6664.6|6667.4|6664.6|6665.4|6662.6|10
1626842280000|2021-07-21 04:38:00|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6666.5|6663.7|2
1626842290000|2021-07-21 04:38:10|6667.4|6664.6|6669.4|6666.6|6669.4|6666.6|6667.4|6664.6|14
1626842300000|2021-07-21 04:38:20|6669.5|6666.7|6670.4|6667.6|6670.4|6667.6|6669.5|6666.7|11
1626842310000|2021-07-21 04:38:30|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|12
1626842320000|2021-07-21 04:38:40|||||||||2
1626842330000|2021-07-21 04:38:50|6671.5|6668.7|6673.5|6670.7|6674.4|6671.6|6671.4|6668.6|69
1626842340000|2021-07-21 04:39:00|6673.9|6671.1|6672.4|6669.6|6673.9|6671.1|6671.9|6669.1|24
1626842350000|2021-07-21 04:39:10|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|0
1626842360000|2021-07-21 04:39:20|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6672|6669.2|3
1626842370000|2021-07-21 04:39:30|||||||||1
1626842380000|2021-07-21 04:39:40|6673.4|6670.6|6673.5|6670.7|6673.5|6670.7|6673.4|6670.6|15
1626842390000|2021-07-21 04:39:50|6674.4|6671.6|6673.5|6670.7|6674.4|6671.6|6673.5|6670.7|16
1626842400000|2021-07-21 04:40:00|6672.5|6669.7|6672.4|6669.6|6672.5|6669.7|6672|6669.2|23
1626842410000|2021-07-21 04:40:10|6672.9|6670.1|6672.5|6669.7|6673.4|6670.6|6672.5|6669.7|7
1626842430000|2021-07-21 04:40:30|6672.9|6670.1|6672.4|6669.6|6672.9|6670.1|6672.4|6669.6|0
1626842440000|2021-07-21 04:40:40|||||||||2
1626842450000|2021-07-21 04:40:50|||||||||2
1626842460000|2021-07-21 04:41:00|6671.9|6669.1|6671.5|6668.7|6671.9|6669.1|6671.5|6668.7|4
1626842470000|2021-07-21 04:41:10|6671.9|6669.1|6672.4|6669.6|6672.4|6669.6|6671.5|6668.7|7
1626842480000|2021-07-21 04:41:20|||||||||3
1626842490000|2021-07-21 04:41:30|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|2
1626842500000|2021-07-21 04:41:40|||||||||2
1626842510000|2021-07-21 04:41:50|6673.4|6670.6|6672.5|6669.7|6673.4|6670.6|6672.5|6669.7|8
1626842530000|2021-07-21 04:42:10|6672.4|6669.6|6672.9|6670.1|6672.9|6670.1|6671.5|6668.7|17
1626842550000|2021-07-21 04:42:30|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|3
1626842560000|2021-07-21 04:42:40|||||||||1
1626842570000|2021-07-21 04:42:50|||||||||2
1626842580000|2021-07-21 04:43:00|6671.5|6668.7|6671.9|6669.1|6671.9|6669.1|6671.5|6668.7|1
1626842590000|2021-07-21 04:43:10|6671.5|6668.7|6672.4|6669.6|6672.4|6669.6|6671.5|6668.7|5
1626842600000|2021-07-21 04:43:20|6672.9|6670.1|6672.5|6669.7|6673.4|6670.6|6672.5|6669.7|6
1626842620000|2021-07-21 04:43:40|||||||||1
1626842650000|2021-07-21 04:44:10|6672|6669.2|6671.5|6668.7|6672|6669.2|6671.5|6668.7|10
1626842670000|2021-07-21 04:44:30|6671.4|6668.6|6672.4|6669.6|6672.4|6669.6|6671.4|6668.6|28
1626842680000|2021-07-21 04:44:40|6672.9|6670.1|6673.5|6670.7|6673.5|6670.7|6672.5|6669.7|14
1626842690000|2021-07-21 04:44:50|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|6
1626842700000|2021-07-21 04:45:00|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|8
1626842710000|2021-07-21 04:45:10|||||||||1
1626842720000|2021-07-21 04:45:20|||||||||1
1626842750000|2021-07-21 04:45:50|6673.5|6670.7|6673.4|6670.6|6673.5|6670.7|6672.5|6669.7|7
1626842760000|2021-07-21 04:46:00|6673.9|6671.1|6674.5|6671.7|6675.4|6672.6|6673.5|6670.7|38
1626842770000|2021-07-21 04:46:10|6674.9|6672.1|6675.4|6672.6|6675.4|6672.6|6674.5|6671.7|9
1626842780000|2021-07-21 04:46:20|6675.5|6672.7|6677.4|6674.6|6677.4|6674.6|6675.5|6672.7|100
1626842790000|2021-07-21 04:46:30|||||||||11
1626842800000|2021-07-21 04:46:40|6678.4|6675.6|6678.4|6675.6|6678.9|6676.1|6677.5|6674.7|45
1626842810000|2021-07-21 04:46:50|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|16
1626842820000|2021-07-21 04:47:00|6678.4|6675.6|6678.5|6675.7|6678.5|6675.7|6677.5|6674.7|11
1626842830000|2021-07-21 04:47:10|6678.9|6676.1|6678.5|6675.7|6679.4|6676.6|6678.5|6675.7|17
1626842840000|2021-07-21 04:47:20|6678.9|6676.1|6678.9|6676.1|6679.4|6676.6|6678.9|6676.1|3
1626842850000|2021-07-21 04:47:30|6678.5|6675.7|6679.4|6676.6|6679.4|6676.6|6678.5|6675.7|5
1626842860000|2021-07-21 04:47:40|6678.5|6675.7|6679.4|6676.6|6679.4|6676.6|6678.5|6675.7|8
1626842870000|2021-07-21 04:47:50|6680.4|6677.6|6680.9|6678.1|6681.4|6678.6|6679.5|6676.7|54
1626842880000|2021-07-21 04:48:00|6681.4|6678.6|6680.9|6678.1|6681.4|6678.6|6680.5|6677.7|17
1626842890000|2021-07-21 04:48:10|6681.4|6678.6|6680.9|6678.1|6681.4|6678.6|6680.4|6677.6|7
1626842900000|2021-07-21 04:48:20|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|7
1626842910000|2021-07-21 04:48:30|||||||||2
1626842920000|2021-07-21 04:48:40|6680.9|6678.1|6679.4|6676.6|6680.9|6678.1|6679.4|6676.6|17
1626842940000|2021-07-21 04:49:00|6678.5|6675.7|6678.4|6675.6|6679.4|6676.6|6678.4|6675.6|13
1626842950000|2021-07-21 04:49:10|6678.5|6675.7|6679.4|6676.6|6679.4|6676.6|6678.5|6675.7|3
1626842980000|2021-07-21 04:49:40|||||||||1
1626842990000|2021-07-21 04:49:50|6678.4|6675.6|6678.5|6675.7|6678.5|6675.7|6678.4|6675.6|11
1626843000000|2021-07-21 04:50:00|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6678.5|6675.7|14
1626843010000|2021-07-21 04:50:10|||||||||1
1626843020000|2021-07-21 04:50:20|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6
1626843030000|2021-07-21 04:50:30|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|1
1626843040000|2021-07-21 04:50:40|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|1
1626843050000|2021-07-21 04:50:50|6678|6675.2|6677.4|6674.6|6678|6675.2|6677.4|6674.6|13
1626843060000|2021-07-21 04:51:00|6677.5|6674.7|6677.4|6674.6|6677.5|6674.7|6677.4|6674.6|9
1626843070000|2021-07-21 04:51:10|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|2
1626843080000|2021-07-21 04:51:20|6677.9|6675.1|6678.4|6675.6|6678.4|6675.6|6677.9|6675.1|1
1626843090000|2021-07-21 04:51:30|6677.5|6674.7|6677.9|6675.1|6677.9|6675.1|6677.5|6674.7|6
1626843100000|2021-07-21 04:51:40|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|0
1626843110000|2021-07-21 04:51:50|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6676.5|6673.7|10
1626843120000|2021-07-21 04:52:00|6678.3|6675.5|6678.4|6675.6|6678.4|6675.6|6678.3|6675.5|3
1626843130000|2021-07-21 04:52:10|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|6677.5|6674.7|10
1626843150000|2021-07-21 04:52:30|6677.4|6674.6|6677.5|6674.7|6677.5|6674.7|6677.4|6674.6|6
1626843160000|2021-07-21 04:52:40|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6676.5|6673.7|4
1626843170000|2021-07-21 04:52:50|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|2
1626843180000|2021-07-21 04:53:00|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|3
1626843200000|2021-07-21 04:53:20|||||||||2
1626843210000|2021-07-21 04:53:30|||||||||2
1626843230000|2021-07-21 04:53:50|6677.9|6675.1|6678.4|6675.6|6678.4|6675.6|6677.9|6675.1|11
1626843240000|2021-07-21 04:54:00|6677.9|6675.1|6677.9|6675.1|6678.4|6675.6|6677.4|6674.6|14
1626843250000|2021-07-21 04:54:10|6678.4|6675.6|6677.4|6674.6|6678.4|6675.6|6677.4|6674.6|4
1626843260000|2021-07-21 04:54:20|6678.4|6675.6|6677.4|6674.6|6678.4|6675.6|6677.4|6674.6|6
1626843270000|2021-07-21 04:54:30|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6677.9|6675.1|7
1626843280000|2021-07-21 04:54:40|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677.4|6674.6|8
1626843290000|2021-07-21 04:54:50|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|1
1626843310000|2021-07-21 04:55:10|6676.4|6673.6|6675.4|6672.6|6676.4|6673.6|6674.4|6671.6|27
1626843320000|2021-07-21 04:55:20|6674.9|6672.1|6674.4|6671.6|6674.9|6672.1|6674.4|6671.6|6
1626843330000|2021-07-21 04:55:30|6674.9|6672.1|6675.4|6672.6|6675.4|6672.6|6674.9|6672.1|4
1626843340000|2021-07-21 04:55:40|||||||||7
1626843350000|2021-07-21 04:55:50|6674.9|6672.1|6674.4|6671.6|6674.9|6672.1|6674.4|6671.6|4
1626843360000|2021-07-21 04:56:00|||||||||3
1626843370000|2021-07-21 04:56:10|||||||||4
1626843380000|2021-07-21 04:56:20|||||||||3
1626843400000|2021-07-21 04:56:40|||||||||2
1626843410000|2021-07-21 04:56:50|||||||||3
1626843420000|2021-07-21 04:57:00|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|12
1626843430000|2021-07-21 04:57:10|6673.9|6671.1|6673.4|6670.6|6673.9|6671.1|6673.4|6670.6|5
1626843450000|2021-07-21 04:57:30|||||||||1
1626843460000|2021-07-21 04:57:40|6672.4|6669.6|6673.4|6670.6|6673.4|6670.6|6672.4|6669.6|8
1626843470000|2021-07-21 04:57:50|||||||||3
1626843480000|2021-07-21 04:58:00|6672.9|6670.1|6672.4|6669.6|6672.9|6670.1|6671.4|6668.6|23
1626843490000|2021-07-21 04:58:10|6672.9|6670.1|6673.4|6670.6|6673.4|6670.6|6672.9|6670.1|6
1626843500000|2021-07-21 04:58:20|6672.9|6670.1|6672.4|6669.6|6672.9|6670.1|6672.4|6669.6|9
1626843530000|2021-07-21 04:58:50|6671.9|6669.1|6671.4|6668.6|6672.4|6669.6|6671.4|6668.6|6
1626843540000|2021-07-21 04:59:00|||||||||2
1626843550000|2021-07-21 04:59:10|6670.5|6667.7|6670.4|6667.6|6670.5|6667.7|6670.4|6667.6|20
1626843560000|2021-07-21 04:59:20|6670.9|6668.1|6670.4|6667.6|6671.4|6668.6|6670.4|6667.6|9
1626843570000|2021-07-21 04:59:30|6670|6667.2|6667.4|6664.6|6670|6667.2|6667.4|6664.6|44
1626843590000|2021-07-21 04:59:50|6666.9|6664.1|6667.4|6664.6|6667.4|6664.6|6666.4|6663.6|22
1626843600000|2021-07-21 05:00:00|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|18
1626843610000|2021-07-21 05:00:10|6669.4|6666.6|6668.4|6665.6|6669.4|6666.6|6668.4|6665.6|11
1626843620000|2021-07-21 05:00:20|||||||||12
1626843630000|2021-07-21 05:00:30|6668.5|6665.7|6668.4|6665.6|6668.9|6666.1|6668.4|6665.6|9
1626843640000|2021-07-21 05:00:40|6668.9|6666.1|6668.4|6665.6|6668.9|6666.1|6668.4|6665.6|1
1626843650000|2021-07-21 05:00:50|||||||||2
1626843660000|2021-07-21 05:01:00|6668|6665.2|6667.4|6664.6|6668|6665.2|6667.4|6664.6|7
1626843670000|2021-07-21 05:01:10|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|10
1626843680000|2021-07-21 05:01:20|6666.9|6664.1|6667.4|6664.6|6667.4|6664.6|6666.9|6664.1|10
1626843690000|2021-07-21 05:01:30|||||||||2
1626843700000|2021-07-21 05:01:40|6668.4|6665.6|6667.4|6664.6|6668.4|6665.6|6667.4|6664.6|13
1626843710000|2021-07-21 05:01:50|6666.5|6663.7|6667.4|6664.6|6667.4|6664.6|6666.4|6663.6|3
1626843720000|2021-07-21 05:02:00|6667|6664.2|6667.4|6664.6|6668.4|6665.6|6667|6664.2|14
1626843730000|2021-07-21 05:02:10|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|4
1626843760000|2021-07-21 05:02:40|6668.9|6666.1|6669|6666.2|6669.4|6666.6|6668.9|6666.1|12
1626843770000|2021-07-21 05:02:50|6669.4|6666.6|6670.4|6667.6|6670.4|6667.6|6669.4|6666.6|19
1626843780000|2021-07-21 05:03:00|6669.5|6666.7|6670|6667.2|6670.4|6667.6|6669.4|6666.6|11
1626843790000|2021-07-21 05:03:10|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|3
1626843800000|2021-07-21 05:03:20|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|4
1626843810000|2021-07-21 05:03:30|6671|6668.2|6671.4|6668.6|6671.4|6668.6|6671|6668.2|1
1626843820000|2021-07-21 05:03:40|||||||||2
1626843830000|2021-07-21 05:03:50|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|4
1626843840000|2021-07-21 05:04:00|6670|6667.2|6670.4|6667.6|6670.4|6667.6|6670|6667.2|7
1626843860000|2021-07-21 05:04:20|6669.5|6666.7|6670.4|6667.6|6670.4|6667.6|6669.4|6666.6|5
1626843870000|2021-07-21 05:04:30|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.4|6667.6|4
1626843880000|2021-07-21 05:04:40|6670.4|6667.6|6671.4|6668.6|6672.4|6669.6|6670.4|6667.6|12
1626843890000|2021-07-21 05:04:50|6670.9|6668.1|6670.4|6667.6|6670.9|6668.1|6670.4|6667.6|3
1626843900000|2021-07-21 05:05:00|6670|6667.2|6669.9|6667.1|6670|6667.2|6669.9|6667.1|1
1626843910000|2021-07-21 05:05:10|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6669.9|6667.1|1
1626843920000|2021-07-21 05:05:20|||||||||1
1626843930000|2021-07-21 05:05:30|6670.9|6668.1|6671.4|6668.6|6671.4|6668.6|6670.9|6668.1|3
1626843940000|2021-07-21 05:05:40|6672.3|6669.5|6672.4|6669.6|6672.4|6669.6|6672.3|6669.5|26
1626843950000|2021-07-21 05:05:50|6673.3|6670.5|6673.4|6670.6|6673.4|6670.6|6673.3|6670.5|10
1626843960000|2021-07-21 05:06:00|||||||||6
1626843970000|2021-07-21 05:06:10|6674.4|6671.6|6673.4|6670.6|6674.4|6671.6|6673.4|6670.6|19
1626843980000|2021-07-21 05:06:20|||||||||2
1626843990000|2021-07-21 05:06:30|6673.9|6671.1|6674.4|6671.6|6674.4|6671.6|6673.9|6671.1|7
1626844000000|2021-07-21 05:06:40|6674.9|6672.1|6675.4|6672.6|6675.4|6672.6|6674.9|6672.1|3
1626844010000|2021-07-21 05:06:50|6675.9|6673.1|6675.9|6673.1|6676.4|6673.6|6675.4|6672.6|18
1626844020000|2021-07-21 05:07:00|6675.4|6672.6|6677.4|6674.6|6677.4|6674.6|6675.4|6672.6|12
1626844030000|2021-07-21 05:07:10|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|10
1626844040000|2021-07-21 05:07:20|6677.5|6674.7|6678.4|6675.6|6678.4|6675.6|6677.5|6674.7|9
1626844050000|2021-07-21 05:07:30|6677.9|6675.1|6676.4|6673.6|6678.4|6675.6|6676.4|6673.6|10
1626844060000|2021-07-21 05:07:40|6675.9|6673.1|6675.9|6673.1|6676.4|6673.6|6675.4|6672.6|15
1626844070000|2021-07-21 05:07:50|6675.4|6672.6|6675.4|6672.6|6676.4|6673.6|6675.4|6672.6|15
1626844080000|2021-07-21 05:08:00|6676.4|6673.6|6673.9|6671.1|6676.4|6673.6|6673.4|6670.6|14
1626844090000|2021-07-21 05:08:10|6673.4|6670.6|6673.4|6670.6|6673.9|6671.1|6673.4|6670.6|17
1626844100000|2021-07-21 05:08:20|||||||||2
1626844110000|2021-07-21 05:08:30|6672.5|6669.7|6673.4|6670.6|6673.4|6670.6|6672.4|6669.6|9
1626844120000|2021-07-21 05:08:40|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|2
1626844130000|2021-07-21 05:08:50|||||||||1
1626844150000|2021-07-21 05:09:10|||||||||2
1626844160000|2021-07-21 05:09:20|||||||||1
1626844170000|2021-07-21 05:09:30|6671.5|6668.7|6671.4|6668.6|6671.5|6668.7|6670.9|6668.1|14
1626844180000|2021-07-21 05:09:40|||||||||3
1626844190000|2021-07-21 05:09:50|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6671.4|6668.6|7
1626844200000|2021-07-21 05:10:00|6673.4|6670.6|6672.4|6669.6|6673.4|6670.6|6672.4|6669.6|13
1626844210000|2021-07-21 05:10:10|6672.9|6670.1|6673.4|6670.6|6673.4|6670.6|6672.9|6670.1|1
1626844220000|2021-07-21 05:10:20|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6673.9|6671.1|10
1626844230000|2021-07-21 05:10:30|||||||||2
1626844240000|2021-07-21 05:10:40|6673.9|6671.1|6673.4|6670.6|6673.9|6671.1|6673.4|6670.6|3
1626844260000|2021-07-21 05:11:00|||||||||2
1626844270000|2021-07-21 05:11:10|6673.9|6671.1|6673.4|6670.6|6673.9|6671.1|6673.4|6670.6|6
1626844280000|2021-07-21 05:11:20|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|4
1626844290000|2021-07-21 05:11:30|6673.4|6670.6|6673.4|6670.6|6674.3|6671.5|6673.4|6670.6|12
1626844300000|2021-07-21 05:11:40|||||||||2
1626844310000|2021-07-21 05:11:50|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.4|6669.6|9
1626844320000|2021-07-21 05:12:00|6672.4|6669.6|6672.9|6670.1|6672.9|6670.1|6672.4|6669.6|3
1626844330000|2021-07-21 05:12:10|6672.4|6669.6|6672.4|6669.6|6672.9|6670.1|6672.4|6669.6|5
1626844360000|2021-07-21 05:12:40|||||||||1
1626844370000|2021-07-21 05:12:50|||||||||1
1626844390000|2021-07-21 05:13:10|6673.3|6670.5|6674.4|6671.6|6674.4|6671.6|6673.3|6670.5|14
1626844410000|2021-07-21 05:13:30|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|0
1626844420000|2021-07-21 05:13:40|||||||||2
1626844430000|2021-07-21 05:13:50|||||||||1
1626844440000|2021-07-21 05:14:00|||||||||1
1626844450000|2021-07-21 05:14:10|6673.4|6670.6|6673.4|6670.6|6673.8|6671|6672.4|6669.6|19
1626844460000|2021-07-21 05:14:20|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|3
1626844480000|2021-07-21 05:14:40|||||||||1
1626844490000|2021-07-21 05:14:50|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|4
1626844500000|2021-07-21 05:15:00|6672.5|6669.7|6672.4|6669.6|6672.5|6669.7|6672.4|6669.6|10
1626844510000|2021-07-21 05:15:10|||||||||3
1626844520000|2021-07-21 05:15:20|||||||||4
1626844530000|2021-07-21 05:15:30|||||||||3
1626844540000|2021-07-21 05:15:40|6672.8|6670|6672.4|6669.6|6672.8|6670|6672.4|6669.6|3
1626844560000|2021-07-21 05:16:00|6672.8|6670|6673.3|6670.5|6673.3|6670.5|6672.8|6670|0
1626844570000|2021-07-21 05:16:10|6673.4|6670.6|6674.3|6671.5|6674.3|6671.5|6673.4|6670.6|8
1626844590000|2021-07-21 05:16:30|6673.4|6670.6|6673.3|6670.5|6673.4|6670.6|6673.3|6670.5|6
1626844600000|2021-07-21 05:16:40|6673.4|6670.6|6674.3|6671.5|6674.3|6671.5|6673.4|6670.6|9
1626844620000|2021-07-21 05:17:00|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6
1626844630000|2021-07-21 05:17:10|||||||||1
1626844650000|2021-07-21 05:17:30|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|0
1626844660000|2021-07-21 05:17:40|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6672.9|6670.1|5
1626844670000|2021-07-21 05:17:50|||||||||1
1626844680000|2021-07-21 05:18:00|6672.9|6670.1|6672.4|6669.6|6672.9|6670.1|6672.4|6669.6|8
1626844690000|2021-07-21 05:18:10|6672.9|6670.1|6672.4|6669.6|6672.9|6670.1|6672.4|6669.6|1
1626844700000|2021-07-21 05:18:20|||||||||1
1626844710000|2021-07-21 05:18:30|6671.5|6668.7|6672.4|6669.6|6672.4|6669.6|6671.4|6668.6|16
1626844720000|2021-07-21 05:18:40|6672.9|6670.1|6673.3|6670.5|6673.3|6670.5|6672.4|6669.6|8
1626844730000|2021-07-21 05:18:50|6672.9|6670.1|6673.3|6670.5|6673.3|6670.5|6672.4|6669.6|8
1626844740000|2021-07-21 05:19:00|||||||||3
1626844750000|2021-07-21 05:19:10|6672.9|6670.1|6673.3|6670.5|6673.3|6670.5|6672.4|6669.6|3
1626844760000|2021-07-21 05:19:20|6673.4|6670.6|6674.4|6671.6|6674.4|6671.6|6673.4|6670.6|10
1626844770000|2021-07-21 05:19:30|6674.9|6672.1|6676.3|6673.5|6676.3|6673.5|6674.9|6672.1|19
1626844780000|2021-07-21 05:19:40|6675.4|6672.6|6678.4|6675.6|6678.4|6675.6|6675.4|6672.6|28
1626844790000|2021-07-21 05:19:50|||||||||5
1626844800000|2021-07-21 05:20:00|6677.5|6674.7|6678.4|6675.6|6678.4|6675.6|6677.5|6674.7|12
1626844810000|2021-07-21 05:20:10|||||||||1
1626844820000|2021-07-21 05:20:20|6677.9|6675.1|6678.4|6675.6|6678.4|6675.6|6677.4|6674.6|8
1626844830000|2021-07-21 05:20:30|6677.5|6674.7|6678.4|6675.6|6678.4|6675.6|6677.4|6674.6|4
1626844840000|2021-07-21 05:20:40|6677.9|6675.1|6678.4|6675.6|6678.4|6675.6|6677.4|6674.6|5
1626844850000|2021-07-21 05:20:50|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|0
1626844860000|2021-07-21 05:21:00|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|25
1626844870000|2021-07-21 05:21:10|||||||||3
1626844890000|2021-07-21 05:21:30|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|16
1626844900000|2021-07-21 05:21:40|6677.4|6674.6|6678.4|6675.6|6678.4|6675.6|6677.4|6674.6|2
1626844910000|2021-07-21 05:21:50|||||||||6
1626844920000|2021-07-21 05:22:00|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|17
1626844930000|2021-07-21 05:22:10|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|15
1626844940000|2021-07-21 05:22:20|6679.5|6676.7|6679.4|6676.6|6679.5|6676.7|6679.4|6676.6|11
1626844950000|2021-07-21 05:22:30|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|10
1626844960000|2021-07-21 05:22:40|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|0
1626844970000|2021-07-21 05:22:50|6678.5|6675.7|6678.9|6676.1|6679.4|6676.6|6678.5|6675.7|8
1626844980000|2021-07-21 05:23:00|6678.4|6675.6|6678.4|6675.6|6678.9|6676.1|6678.4|6675.6|6
1626844990000|2021-07-21 05:23:10|||||||||25
1626845000000|2021-07-21 05:23:20|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|3
1626845010000|2021-07-21 05:23:30|6677.4|6674.6|6678.4|6675.6|6678.4|6675.6|6677.4|6674.6|5
1626845020000|2021-07-21 05:23:40|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|12
1626845030000|2021-07-21 05:23:50|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|2
1626845040000|2021-07-21 05:24:00|||||||||5
1626845060000|2021-07-21 05:24:20|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|13
1626845070000|2021-07-21 05:24:30|||||||||3
1626845080000|2021-07-21 05:24:40|6679.9|6677.1|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|19
1626845090000|2021-07-21 05:24:50|6679.5|6676.7|6679.4|6676.6|6679.5|6676.7|6679.4|6676.6|5
1626845100000|2021-07-21 05:25:00|6680.3|6677.5|6679.9|6677.1|6680.4|6677.6|6679.9|6677.1|2
1626845120000|2021-07-21 05:25:20|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|3
1626845130000|2021-07-21 05:25:30|6680.9|6676.9|6680.4|6677.6|6681.4|6678.6|6680.4|6676.9|22
1626845140000|2021-07-21 05:25:40|6679.9|6677.1|6679.9|6677.1|6680.4|6677.6|6679.4|6676.6|9
1626845150000|2021-07-21 05:25:50|6680.4|6677.6|6679.4|6676.6|6680.4|6677.6|6679.4|6676.6|6
1626845160000|2021-07-21 05:26:00|||||||||6
1626845170000|2021-07-21 05:26:10|6679.9|6677.1|6680.3|6677.5|6680.3|6677.5|6679.4|6676.6|7
1626845180000|2021-07-21 05:26:20|6679.9|6677.1|6678.4|6675.6|6679.9|6677.1|6678.4|6675.6|20
1626845190000|2021-07-21 05:26:30|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|4
1626845210000|2021-07-21 05:26:50|6680.3|6677.5|6680.3|6677.5|6680.4|6677.6|6680.3|6677.5|5
1626845220000|2021-07-21 05:27:00|6679.9|6677.1|6679.4|6676.6|6679.9|6677.1|6679.4|6676.6|1
1626845230000|2021-07-21 05:27:10|6679.9|6677.1|6679.4|6676.6|6679.9|6677.1|6679.4|6676.6|7
1626845250000|2021-07-21 05:27:30|||||||||1
1626845270000|2021-07-21 05:27:50|6679.3|6676.5|6678.4|6675.6|6679.3|6676.5|6678.4|6675.6|3
1626845280000|2021-07-21 05:28:00|6677.9|6675.1|6678.9|6676.1|6679.4|6676.6|6677.9|6675.1|13
1626845290000|2021-07-21 05:28:10|6679.4|6676.6|6678.9|6676.1|6679.4|6676.6|6678.9|6676.1|0
1626845300000|2021-07-21 05:28:20|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|0
1626845320000|2021-07-21 05:28:40|6679.3|6676.5|6678.9|6676.1|6679.3|6676.5|6678.9|6676.1|4
1626845330000|2021-07-21 05:28:50|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|1
1626845340000|2021-07-21 05:29:00|||||||||2
1626845360000|2021-07-21 05:29:20|6678.9|6676.1|6679.3|6676.5|6679.3|6676.5|6678.4|6675.6|4
1626845370000|2021-07-21 05:29:30|6678.9|6676.1|6678.4|6675.6|6679.4|6676.6|6678.4|6675.6|3
1626845380000|2021-07-21 05:29:40|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|1
1626845390000|2021-07-21 05:29:50|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|3
1626845400000|2021-07-21 05:30:00|6677.9|6675.1|6680.4|6677.6|6681.3|6678.5|6677.4|6674.6|111
1626845410000|2021-07-21 05:30:10|6681.4|6678.6|6684.3|6681.5|6684.4|6681.6|6681.4|6678.6|55
1626845420000|2021-07-21 05:30:20|6683.4|6680.6|6682.3|6679.5|6683.4|6680.6|6680.9|6678.1|33
1626845430000|2021-07-21 05:30:30|6682.4|6679.6|6684.3|6681.5|6685.3|6682.5|6682.4|6679.6|44
1626845440000|2021-07-21 05:30:40|6684.4|6681.6|6685.4|6682.6|6687.4|6684.6|6684.3|6681.5|74
1626845450000|2021-07-21 05:30:50|6685.3|6682.5|6686.4|6683.6|6686.4|6683.6|6684.4|6681.6|43
1626845460000|2021-07-21 05:31:00|6685.4|6682.6|6686.4|6683.6|6687.3|6684.5|6685.4|6682.6|10
1626845470000|2021-07-21 05:31:10|6687.3|6684.5|6690.3|6687.5|6691.3|6688.5|6687.3|6684.5|75
1626845480000|2021-07-21 05:31:20|6689.4|6686.6|6691.3|6688.5|6692.3|6689.5|6689.3|6686.5|34
1626845490000|2021-07-21 05:31:30|6690.9|6688.1|6692.3|6689.5|6692.3|6689.5|6690.3|6687.5|41
1626845500000|2021-07-21 05:31:40|6691.9|6689.1|6690.3|6687.5|6691.9|6689.1|6689.9|6687.1|24
1626845510000|2021-07-21 05:31:50|6690.8|6688|6691.3|6688.5|6691.3|6688.5|6690.3|6687.5|18
1626845520000|2021-07-21 05:32:00|6690.9|6688.1|6691.3|6688.5|6692.3|6689.5|6690.9|6688.1|28
1626845530000|2021-07-21 05:32:10|6690.4|6687.6|6692.3|6689.5|6693.3|6690.5|6690.4|6687.6|25
1626845540000|2021-07-21 05:32:20|6692.8|6690|6692.3|6689.5|6693.3|6690.5|6691.3|6688.5|7
1626845550000|2021-07-21 05:32:30|6691.9|6689.1|6690.3|6687.5|6691.9|6689.1|6690.3|6687.5|10
1626845560000|2021-07-21 05:32:40|6690.8|6688|6690.3|6687.5|6691.3|6688.5|6690.3|6687.5|5
1626845570000|2021-07-21 05:32:50|6690.4|6687.6|6691.3|6688.5|6691.3|6688.5|6690.4|6687.6|3
1626845580000|2021-07-21 05:33:00|6690.9|6688.1|6691.3|6688.5|6691.3|6688.5|6690.3|6687.5|2
1626845590000|2021-07-21 05:33:10|6690.9|6688.1|6692.9|6690.1|6693.3|6690.5|6690.9|6688.1|17
1626845600000|2021-07-21 05:33:20|6693.3|6690.5|6690.3|6687.5|6693.3|6690.5|6690.3|6687.5|5
1626845610000|2021-07-21 05:33:30|6689.9|6687.1|6688.3|6685.5|6689.9|6687.1|6686.4|6683.6|60
1626845620000|2021-07-21 05:33:40|6688.4|6685.6|6688.3|6685.5|6689.3|6686.5|6688.3|6685.5|17
1626845630000|2021-07-21 05:33:50|6687.9|6685.1|6688.3|6685.5|6688.4|6685.6|6687.4|6684.6|12
1626845640000|2021-07-21 05:34:00|6687.4|6684.6|6687.3|6684.5|6687.4|6684.6|6687.3|6684.5|7
1626845650000|2021-07-21 05:34:10|6687.8|6685|6689.3|6686.5|6689.3|6686.5|6687.8|6685|21
1626845660000|2021-07-21 05:34:20|6689.8|6687|6690.3|6687.5|6690.3|6687.5|6689.4|6686.6|6
1626845670000|2021-07-21 05:34:30|6689.9|6687.1|6690.3|6687.5|6690.3|6687.5|6689.9|6687.1|1
1626845680000|2021-07-21 05:34:40|6689.9|6687.1|6690.3|6687.5|6690.3|6687.5|6687.9|6685.1|12
1626845690000|2021-07-21 05:34:50|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6690.4|6687.6|11
1626845700000|2021-07-21 05:35:00|6690.9|6688.1|6690.3|6687.5|6690.9|6688.1|6690.3|6687.5|6
1626845710000|2021-07-21 05:35:10|6689.4|6686.6|6688.3|6685.5|6689.4|6686.6|6688.3|6685.5|28
1626845720000|2021-07-21 05:35:20|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|3
1626845730000|2021-07-21 05:35:30|6687.3|6684.5|6687.8|6685|6687.8|6685|6687.3|6684.5|2
1626845740000|2021-07-21 05:35:40|6687.3|6684.5|6688.3|6685.5|6688.9|6686.1|6687.3|6684.5|11
1626845750000|2021-07-21 05:35:50|6687.8|6685|6688.3|6685.5|6688.3|6685.5|6687.8|6685|8
1626845760000|2021-07-21 05:36:00|6687.9|6685.1|6687.3|6684.5|6688.3|6685.5|6687.3|6684.5|7
1626845770000|2021-07-21 05:36:10|||||||||6
1626845780000|2021-07-21 05:36:20|6686.4|6683.6|6687.3|6684.5|6687.3|6684.5|6686.4|6683.6|15
1626845790000|2021-07-21 05:36:30|6686.9|6684.1|6688.3|6685.5|6688.3|6685.5|6686.9|6684.1|9
1626845800000|2021-07-21 05:36:40|6689.2|6686.4|6689.3|6686.5|6689.3|6686.5|6688.4|6685.6|7
1626845810000|2021-07-21 05:36:50|6688.9|6686.1|6689.3|6686.5|6689.3|6686.5|6687.4|6684.6|20
1626845820000|2021-07-21 05:37:00|6688.9|6686.1|6688.9|6686.1|6689.3|6686.5|6688.4|6685.6|11
1626845830000|2021-07-21 05:37:10|6688.4|6685.6|6686.8|6684|6688.4|6685.6|6686.4|6683.6|38
1626845840000|2021-07-21 05:37:20|6686.4|6683.6|6686.3|6683.5|6686.4|6683.6|6686.3|6683.5|3
1626845850000|2021-07-21 05:37:30|6685.9|6683.1|6686.3|6683.5|6686.3|6683.5|6685.3|6682.5|12
1626845860000|2021-07-21 05:37:40|6685.9|6683.1|6686.3|6683.5|6686.3|6683.5|6685.4|6682.6|9
1626845870000|2021-07-21 05:37:50|6686.8|6684|6686.3|6683.5|6687.3|6684.5|6686.3|6683.5|15
1626845880000|2021-07-21 05:38:00|6685.9|6683.1|6686.3|6683.5|6687.2|6684.4|6685.9|6683.1|18
1626845890000|2021-07-21 05:38:10|6686.4|6683.6|6686.3|6683.5|6686.8|6684|6685.3|6682.5|10
1626845900000|2021-07-21 05:38:20|6685.9|6683.1|6686.3|6683.5|6686.3|6683.5|6685.4|6682.6|7
1626845910000|2021-07-21 05:38:30|6685.3|6682.5|6685.3|6682.5|6685.4|6682.6|6685.3|6682.5|9
1626845920000|2021-07-21 05:38:40|||||||||4
1626845930000|2021-07-21 05:38:50|6684.9|6682.1|6684.4|6681.6|6685.3|6682.5|6684.4|6681.6|16
1626845940000|2021-07-21 05:39:00|6685|6681|6682.4|6679.6|6685|6681|6681.4|6678.6|136
1626845950000|2021-07-21 05:39:10|||||||||3
1626845960000|2021-07-21 05:39:20|6682.9|6680.1|6683.4|6680.6|6683.9|6681.1|6682.9|6680.1|12
1626845970000|2021-07-21 05:39:30|6683.9|6681.1|6683.4|6680.6|6683.9|6681.1|6683.4|6680.6|0
1626845980000|2021-07-21 05:39:40|6684.3|6681.5|6685.4|6682.6|6685.4|6682.6|6684.3|6681.5|7
1626845990000|2021-07-21 05:39:50|6685.9|6683.1|6686.4|6683.6|6686.4|6683.6|6685.4|6682.6|26
1626846000000|2021-07-21 05:40:00|6685.9|6683.1|6686.4|6683.6|6687.3|6684.5|6685.4|6682.6|18
1626846010000|2021-07-21 05:40:10|6685.5|6682.7|6685.4|6682.6|6685.5|6682.7|6685.4|6682.6|4
1626846020000|2021-07-21 05:40:20|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|4
1626846030000|2021-07-21 05:40:30|6683.9|6681.1|6683.9|6681.1|6684.4|6681.6|6683.4|6680.6|13
1626846040000|2021-07-21 05:40:40|6683.4|6680.6|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|8
1626846050000|2021-07-21 05:40:50|6683.8|6681|6684.4|6681.6|6684.4|6681.6|6683.4|6680.6|2
1626846060000|2021-07-21 05:41:00|6683.9|6681.1|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|12
1626846070000|2021-07-21 05:41:10|6682.5|6679.7|6684.4|6681.6|6684.4|6681.6|6682.4|6679.6|15
1626846080000|2021-07-21 05:41:20|6683.9|6681.1|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|7
1626846090000|2021-07-21 05:41:30|6682.4|6679.6|6683.4|6680.6|6683.4|6680.6|6682.4|6679.6|13
1626846100000|2021-07-21 05:41:40|6683.8|6681|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|1
1626846110000|2021-07-21 05:41:50|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6683.5|6680.7|14
1626846120000|2021-07-21 05:42:00|6683.9|6681.1|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|11
1626846130000|2021-07-21 05:42:10|6683.8|6681|6683.4|6680.6|6684.4|6681.6|6682.9|6680.1|4
1626846140000|2021-07-21 05:42:20|6684.4|6681.6|6683.4|6680.6|6684.4|6681.6|6682.4|6679.6|16
1626846150000|2021-07-21 05:42:30|6682.9|6680.1|6683.4|6680.6|6683.4|6680.6|6682.4|6679.6|3
1626846170000|2021-07-21 05:42:50|6684.4|6681.6|6684.4|6681.6|6685.4|6682.6|6683.4|6680.6|43
1626846180000|2021-07-21 05:43:00|6685.4|6682.6|6684.4|6681.6|6685.4|6682.6|6684.4|6681.6|5
1626846190000|2021-07-21 05:43:10|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|2
1626846200000|2021-07-21 05:43:20|6683.8|6681|6683.9|6681.1|6683.9|6681.1|6683.8|6681|1
1626846210000|2021-07-21 05:43:30|6683.4|6680.6|6684.4|6681.6|6684.4|6681.6|6683.4|6680.6|2
1626846220000|2021-07-21 05:43:40|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|3
1626846230000|2021-07-21 05:43:50|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|2
1626846240000|2021-07-21 05:44:00|6685.9|6683.1|6686.4|6683.6|6686.4|6683.6|6685.4|6682.6|4
1626846250000|2021-07-21 05:44:10|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|3
1626846260000|2021-07-21 05:44:20|6686.4|6683.6|6686.4|6683.6|6687.4|6684.6|6685.5|6682.7|12
1626846270000|2021-07-21 05:44:30|||||||||3
1626846280000|2021-07-21 05:44:40|6686.8|6684|6686.9|6684.1|6687.4|6684.6|6686.5|6683.7|4
1626846290000|2021-07-21 05:44:50|6687.3|6684.5|6687.4|6684.6|6687.4|6684.6|6686.9|6684.1|4
1626846300000|2021-07-21 05:45:00|6686.9|6684.1|6687.4|6684.6|6687.4|6684.6|6686.4|6683.6|3
1626846310000|2021-07-21 05:45:10|6686.4|6683.6|6687.4|6684.6|6689.3|6686.5|6686.4|6683.6|38
1626846320000|2021-07-21 05:45:20|6687.5|6684.7|6687.4|6684.6|6688.4|6685.6|6687.4|6684.6|8
1626846330000|2021-07-21 05:45:30|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6687.9|6685.1|8
1626846340000|2021-07-21 05:45:40|6687.9|6685.1|6687.9|6685.1|6688.4|6685.6|6687.4|6684.6|8
1626846350000|2021-07-21 05:45:50|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6687.9|6685.1|0
1626846360000|2021-07-21 05:46:00|6688.3|6685.5|6687.4|6684.6|6688.3|6685.5|6687.4|6684.6|2
1626846370000|2021-07-21 05:46:10|||||||||2
1626846380000|2021-07-21 05:46:20|6688.3|6685.5|6688.4|6685.6|6688.4|6685.6|6688.3|6685.5|6
1626846390000|2021-07-21 05:46:30|6687.9|6685.1|6688.4|6685.6|6689.4|6686.6|6687.9|6685.1|10
1626846400000|2021-07-21 05:46:40|6687.9|6685.1|6688.4|6685.6|6688.4|6685.6|6687.4|6684.6|1
1626846410000|2021-07-21 05:46:50|6688.3|6685.5|6686.4|6683.6|6688.3|6685.5|6686.4|6683.6|7
1626846420000|2021-07-21 05:47:00|6685.9|6683.1|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|7
1626846430000|2021-07-21 05:47:10|6686.4|6683.6|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|5
1626846440000|2021-07-21 05:47:20|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|4
1626846450000|2021-07-21 05:47:30|6684.4|6681.6|6684.4|6681.6|6685.3|6682.5|6684.4|6681.6|9
1626846460000|2021-07-21 05:47:40|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.4|6681.6|11
1626846470000|2021-07-21 05:47:50|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|1
1626846480000|2021-07-21 05:48:00|6684.9|6682.1|6685.4|6682.6|6686.4|6683.6|6684.9|6682.1|20
1626846490000|2021-07-21 05:48:10|6686.4|6683.6|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|6
1626846500000|2021-07-21 05:48:20|6685.9|6683.1|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|5
1626846510000|2021-07-21 05:48:30|6686.4|6683.6|6688.4|6685.6|6688.4|6685.6|6686.4|6683.6|16
1626846520000|2021-07-21 05:48:40|||||||||1
1626846540000|2021-07-21 05:49:00|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6688.9|6686.1|13
1626846550000|2021-07-21 05:49:10|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|5
1626846560000|2021-07-21 05:49:20|6687.9|6685.1|6687.4|6684.6|6687.9|6685.1|6687.4|6684.6|5
1626846570000|2021-07-21 05:49:30|6688.4|6685.6|6689.4|6686.6|6689.4|6686.6|6688.4|6685.6|3
1626846580000|2021-07-21 05:49:40|||||||||1
1626846590000|2021-07-21 05:49:50|||||||||1
1626846600000|2021-07-21 05:50:00|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|5
1626846610000|2021-07-21 05:50:10|6689.4|6686.6|6690.4|6687.6|6690.4|6687.6|6689.4|6686.6|22
1626846620000|2021-07-21 05:50:20|6689.4|6686.6|6690.4|6687.6|6690.9|6688.1|6689.4|6686.6|18
1626846630000|2021-07-21 05:50:30|6689.9|6687.1|6690.4|6687.6|6690.4|6687.6|6689.4|6686.6|9
1626846640000|2021-07-21 05:50:40|6689.4|6686.6|6689.4|6686.6|6689.9|6687.1|6689.4|6686.6|3
1626846660000|2021-07-21 05:51:00|6688.4|6685.6|6688.4|6685.6|6689.4|6686.6|6688.4|6685.6|13
1626846670000|2021-07-21 05:51:10|6688.9|6686.1|6688.4|6685.6|6689.4|6686.6|6688.4|6685.6|4
1626846680000|2021-07-21 05:51:20|||||||||6
1626846690000|2021-07-21 05:51:30|6689.4|6686.6|6688.9|6686.1|6689.4|6686.6|6688.9|6686.1|4
1626846700000|2021-07-21 05:51:40|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|0
1626846710000|2021-07-21 05:51:50|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.4|6685.6|5
1626846720000|2021-07-21 05:52:00|6689.4|6686.6|6687.4|6684.6|6689.4|6686.6|6687.4|6684.6|5
1626846730000|2021-07-21 05:52:10|6686.9|6684.1|6686.4|6683.6|6687.4|6684.6|6686.4|6683.6|3
1626846740000|2021-07-21 05:52:20|||||||||4
1626846750000|2021-07-21 05:52:30|6685.9|6683.1|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|4
1626846760000|2021-07-21 05:52:40|6685.9|6683.1|6686.4|6683.6|6686.4|6683.6|6685.4|6682.6|12
1626846770000|2021-07-21 05:52:50|||||||||7
1626846780000|2021-07-21 05:53:00|6685.4|6682.6|6686.4|6683.6|6686.9|6684.1|6684.4|6681.6|19
1626846790000|2021-07-21 05:53:10|6685.9|6683.1|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|1
1626846800000|2021-07-21 05:53:20|6685.9|6683.1|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|3
1626846810000|2021-07-21 05:53:30|6686.3|6683.5|6687.4|6684.6|6687.9|6685.1|6685.4|6682.6|10
1626846820000|2021-07-21 05:53:40|6686.9|6684.1|6687.4|6684.6|6687.4|6684.6|6686.9|6684.1|0
1626846830000|2021-07-21 05:53:50|6686.9|6684.1|6686.4|6683.6|6687.4|6684.6|6686.4|6683.6|1
1626846840000|2021-07-21 05:54:00|6685.9|6683.1|6683.9|6681.1|6686.4|6683.6|6683.4|6680.6|32
1626846860000|2021-07-21 05:54:20|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6682.4|6679.6|24
1626846870000|2021-07-21 05:54:30|6683.8|6681|6683.9|6681.1|6683.9|6681.1|6683.8|6681|5
1626846880000|2021-07-21 05:54:40|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|0
1626846890000|2021-07-21 05:54:50|6682.9|6680.1|6683.4|6680.6|6684.4|6681.6|6682.9|6680.1|8
1626846900000|2021-07-21 05:55:00|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|2
1626846910000|2021-07-21 05:55:10|6683.4|6680.6|6684.4|6681.6|6684.4|6681.6|6682.4|6679.6|7
1626846920000|2021-07-21 05:55:20|6683.9|6681.1|6683.4|6680.6|6683.9|6681.1|6683.4|6680.6|1
1626846930000|2021-07-21 05:55:30|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|1
1626846950000|2021-07-21 05:55:50|6683.4|6680.6|6684.9|6682.1|6685.4|6682.6|6682.4|6679.6|36
1626846960000|2021-07-21 05:56:00|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|4
1626846970000|2021-07-21 05:56:10|6685.3|6682.5|6685.4|6682.6|6685.4|6682.6|6684.4|6681.6|17
1626846980000|2021-07-21 05:56:20|6684.9|6682.1|6685.4|6682.6|6685.9|6683.1|6684.9|6682.1|10
1626846990000|2021-07-21 05:56:30|6690.4|6680.4|6687.4|6684.6|6690.4|6684.6|6687.2|6680.4|41
1626847000000|2021-07-21 05:56:40|6686.9|6684.1|6687.4|6684.6|6687.4|6684.6|6686.4|6683.6|5
1626847030000|2021-07-21 05:57:10|6686.4|6683.6|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|7
1626847040000|2021-07-21 05:57:20|6685.8|6683|6685.9|6683.1|6686.4|6683.6|6685.8|6683|10
1626847050000|2021-07-21 05:57:30|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|2
1626847060000|2021-07-21 05:57:40|6686.9|6684.1|6687.9|6685.1|6688.4|6685.6|6686.9|6684.1|29
1626847070000|2021-07-21 05:57:50|6687.4|6684.6|6687.9|6685.1|6687.9|6685.1|6687.4|6684.6|2
1626847080000|2021-07-21 05:58:00|6688.4|6685.6|6687.9|6685.1|6688.4|6685.6|6687.4|6684.6|24
1626847090000|2021-07-21 05:58:10|6687.4|6684.6|6686.4|6683.6|6687.9|6685.1|6686.4|6683.6|8
1626847100000|2021-07-21 05:58:20|6686.3|6683.5|6684.9|6682.1|6686.3|6683.5|6684.5|6681.7|13
1626847110000|2021-07-21 05:58:30|6685.4|6682.6|6686.4|6683.6|6686.4|6683.6|6684.9|6682.1|8
1626847120000|2021-07-21 05:58:40|6685.9|6683.1|6685.9|6683.1|6686.4|6683.6|6685.9|6683.1|6
1626847130000|2021-07-21 05:58:50|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|1
1626847140000|2021-07-21 05:59:00|||||||||1
1626847150000|2021-07-21 05:59:10|||||||||1
1626847160000|2021-07-21 05:59:20|6686.3|6683.5|6685.9|6683.1|6686.3|6683.5|6685.9|6683.1|7
1626847170000|2021-07-21 05:59:30|6685.4|6682.6|6687.4|6684.6|6687.4|6684.6|6685.4|6682.6|5
1626847180000|2021-07-21 05:59:40|6688.3|6685.5|6688.9|6686.1|6688.9|6686.1|6687.9|6685.1|13
1626847190000|2021-07-21 05:59:50|6688.4|6685.6|6689.4|6686.6|6689.4|6686.6|6688.4|6685.6|13
1626847200000|2021-07-21 06:00:00|6690.8|6688|6689.4|6686.6|6691.3|6688.5|6689.4|6686.6|64
1626847210000|2021-07-21 06:00:10|6688.9|6686.1|6687.9|6685.1|6689.4|6686.6|6687.9|6685.1|11
1626847220000|2021-07-21 06:00:20|6688.4|6685.6|6687.9|6685.1|6688.4|6685.6|6687.4|6684.6|7
1626847230000|2021-07-21 06:00:30|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|1
1626847240000|2021-07-21 06:00:40|6686.9|6684.1|6687.4|6684.6|6687.4|6684.6|6686.4|6683.6|12
1626847250000|2021-07-21 06:00:50|6688.3|6685.5|6689.4|6686.6|6689.4|6686.6|6688.3|6685.5|8
1626847260000|2021-07-21 06:01:00|6690.3|6687.5|6695.4|6692.6|6695.9|6693.1|6690.3|6687.5|86
1626847270000|2021-07-21 06:01:10|6695.3|6692.5|6694.4|6691.6|6695.3|6692.5|6694.4|6691.6|10
1626847280000|2021-07-21 06:01:20|6693.9|6691.1|6696.3|6693.5|6696.3|6693.5|6693.9|6691.1|22
1626847290000|2021-07-21 06:01:30|6696.4|6693.6|6694.9|6692.1|6696.4|6693.6|6694.4|6691.6|109
1626847300000|2021-07-21 06:01:40|6695.4|6692.6|6694.4|6691.6|6695.4|6692.6|6694.4|6691.6|18
1626847310000|2021-07-21 06:01:50|6695.4|6692.6|6692.9|6690.1|6696.4|6693.6|6692.9|6690.1|48
1626847320000|2021-07-21 06:02:00|6692.4|6689.6|6695.4|6692.6|6695.4|6692.6|6692.4|6689.6|46
1626847330000|2021-07-21 06:02:10|6695|6692.2|6694.9|6692.1|6695.4|6692.6|6694.4|6691.6|22
1626847340000|2021-07-21 06:02:20|6694.4|6691.6|6694.4|6691.6|6695.4|6692.6|6693.9|6691.1|5
1626847350000|2021-07-21 06:02:30|6694|6691.2|6694.4|6691.6|6694.9|6692.1|6693.9|6691.1|19
1626847360000|2021-07-21 06:02:40|6693.9|6691.1|6692.4|6689.6|6693.9|6691.1|6692.4|6689.6|48
1626847370000|2021-07-21 06:02:50|6691.5|6688.7|6692.4|6689.6|6692.4|6689.6|6691.4|6688.6|22
1626847380000|2021-07-21 06:03:00|6693.4|6690.6|6693.4|6690.6|6693.4|6690.6|6693.4|6690.6|8
1626847390000|2021-07-21 06:03:10|6692.9|6690.1|6692.4|6689.6|6692.9|6690.1|6692.4|6689.6|5
1626847400000|2021-07-21 06:03:20|6692.9|6690.1|6692.4|6689.6|6692.9|6690.1|6692.4|6689.6|4
1626847410000|2021-07-21 06:03:30|6692|6689.2|6692.4|6689.6|6692.4|6689.6|6691.4|6688.6|26
1626847420000|2021-07-21 06:03:40|6691.9|6689.1|6688.4|6685.6|6691.9|6689.1|6688.4|6685.6|52
1626847430000|2021-07-21 06:03:50|6688|6685.2|6687.4|6684.6|6688|6685.2|6687.4|6684.6|9
1626847440000|2021-07-21 06:04:00|6686.4|6683.6|6686.4|6683.6|6687.4|6684.6|6686.4|6683.6|31
1626847450000|2021-07-21 06:04:10|6687.3|6684.5|6688.4|6685.6|6688.4|6685.6|6687.3|6684.5|16
1626847460000|2021-07-21 06:04:20|||||||||1
1626847470000|2021-07-21 06:04:30|6687.9|6685.1|6688.4|6685.6|6688.4|6685.6|6687.4|6684.6|14
1626847480000|2021-07-21 06:04:40|6687.9|6685.1|6688.4|6685.6|6688.4|6685.6|6687.4|6684.6|4
1626847490000|2021-07-21 06:04:50|6689.3|6686.5|6690.4|6687.6|6690.4|6687.6|6689.3|6686.5|8
1626847500000|2021-07-21 06:05:00|6690.9|6688.1|6689.4|6686.6|6690.9|6688.1|6689.4|6686.6|30
1626847510000|2021-07-21 06:05:10|6688.9|6686.1|6687.4|6684.6|6689.4|6686.6|6687.4|6684.6|12
1626847520000|2021-07-21 06:05:20|6687.3|6684.5|6686.4|6683.6|6687.3|6684.5|6686.4|6683.6|11
1626847530000|2021-07-21 06:05:30|6686.3|6683.5|6686.4|6683.6|6686.4|6683.6|6686.3|6683.5|4
1626847540000|2021-07-21 06:05:40|6685.9|6683.1|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|19
1626847550000|2021-07-21 06:05:50|6684.9|6682.1|6685.4|6682.6|6685.4|6682.6|6684.4|6681.6|15
1626847560000|2021-07-21 06:06:00|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|5
1626847570000|2021-07-21 06:06:10|6685.4|6682.6|6684.4|6681.6|6685.4|6682.6|6684.4|6681.6|13
1626847580000|2021-07-21 06:06:20|6684.3|6681.5|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|7
1626847590000|2021-07-21 06:06:30|6683.4|6680.6|6683.9|6681.1|6683.9|6681.1|6683.4|6680.6|3
1626847600000|2021-07-21 06:06:40|6684.3|6681.5|6684.4|6681.6|6684.4|6681.6|6683.4|6680.6|2
1626847610000|2021-07-21 06:06:50|6683.5|6680.7|6683.3|6680.5|6683.5|6680.7|6682.9|6680.1|36
1626847620000|2021-07-21 06:07:00|6683.9|6681.1|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|9
1626847630000|2021-07-21 06:07:10|6684.8|6682|6684.3|6681.5|6685.3|6682.5|6683.4|6680.6|20
1626847640000|2021-07-21 06:07:20|6684.4|6681.6|6685.4|6682.6|6685.4|6682.6|6684.4|6681.6|2
1626847650000|2021-07-21 06:07:30|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|6684.9|6682.1|7
1626847660000|2021-07-21 06:07:40|||||||||1
1626847670000|2021-07-21 06:07:50|6685.4|6682.6|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|10
1626847680000|2021-07-21 06:08:00|6686.3|6683.5|6685.4|6682.6|6686.3|6683.5|6685.4|6682.6|5
1626847690000|2021-07-21 06:08:10|6685.9|6683.1|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|3
1626847700000|2021-07-21 06:08:20|6685.9|6683.1|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|3
1626847710000|2021-07-21 06:08:30|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|3
1626847720000|2021-07-21 06:08:40|6685.4|6682.6|6684.9|6682.1|6685.4|6682.6|6684.4|6681.6|15
1626847730000|2021-07-21 06:08:50|6685.3|6682.5|6685.4|6682.6|6686.3|6683.5|6685.3|6682.5|10
1626847740000|2021-07-21 06:09:00|6685|6682.2|6685.4|6682.6|6685.4|6682.6|6685|6682.2|1
1626847750000|2021-07-21 06:09:10|6685.3|6682.5|6685.4|6682.6|6685.9|6683.1|6684.4|6681.6|6
1626847760000|2021-07-21 06:09:20|6685|6682.2|6685.9|6683.1|6686.3|6683.5|6685|6682.2|2
1626847770000|2021-07-21 06:09:30|6685.4|6682.6|6684.4|6681.6|6685.4|6682.6|6684.4|6681.6|1
1626847780000|2021-07-21 06:09:40|6683.4|6680.6|6684.3|6681.5|6684.3|6681.5|6683.4|6680.6|24
1626847790000|2021-07-21 06:09:50|6683.9|6681.1|6683.9|6681.1|6684.3|6681.5|6683.4|6680.6|6
1626847800000|2021-07-21 06:10:00|6683.4|6680.6|6683.9|6681.1|6683.9|6681.1|6683.4|6680.6|4
1626847810000|2021-07-21 06:10:10|6683.4|6680.6|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|8
1626847820000|2021-07-21 06:10:20|6684.3|6681.5|6684.4|6681.6|6685.3|6682.5|6684.3|6681.5|5
1626847830000|2021-07-21 06:10:30|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|2
1626847840000|2021-07-21 06:10:40|6684.4|6681.6|6684|6681.2|6684.4|6681.6|6684|6681.2|2
1626847850000|2021-07-21 06:10:50|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6684|6681.2|4
1626847860000|2021-07-21 06:11:00|6685.4|6682.6|6684.4|6681.6|6685.4|6682.6|6684.4|6681.6|16
1626847880000|2021-07-21 06:11:20|6685.3|6682.5|6685.9|6683.1|6686.4|6683.6|6685.3|6682.5|24
1626847890000|2021-07-21 06:11:30|6686.3|6683.5|6686.4|6683.6|6686.4|6683.6|6685.9|6683.1|2
1626847900000|2021-07-21 06:11:40|||||||||1
1626847910000|2021-07-21 06:11:50|6687.3|6684.5|6688.4|6685.6|6688.4|6685.6|6687.3|6684.5|11
1626847920000|2021-07-21 06:12:00|6688.9|6686.1|6688.5|6685.7|6689.9|6687.1|6688.5|6685.7|20
1626847930000|2021-07-21 06:12:10|6689.3|6686.5|6688.9|6686.1|6689.3|6686.5|6688.4|6685.6|5
1626847940000|2021-07-21 06:12:20|6689.9|6685.9|6690.4|6687.6|6691.3|6688.5|6689.4|6685.9|20
1626847950000|2021-07-21 06:12:30|6690.9|6688.1|6691.3|6688.5|6691.3|6688.5|6690.9|6688.1|5
1626847960000|2021-07-21 06:12:40|6691.4|6688.6|6690.4|6687.6|6691.4|6688.6|6690.4|6687.6|10
1626847970000|2021-07-21 06:12:50|6690|6687.2|6690.3|6687.5|6690.3|6687.5|6689.9|6687.1|21
1626847980000|2021-07-21 06:13:00|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|5
1626847990000|2021-07-21 06:13:10|6688.9|6686.1|6690.3|6687.5|6690.3|6687.5|6688.9|6686.1|14
1626848000000|2021-07-21 06:13:20|6690.4|6687.6|6690.4|6687.6|6691.4|6688.6|6690.4|6687.6|14
1626848010000|2021-07-21 06:13:30|6690.9|6688.1|6689.4|6686.6|6690.9|6688.1|6689.4|6686.6|3
1626848020000|2021-07-21 06:13:40|6689.9|6687.1|6690.3|6687.5|6690.3|6687.5|6689.4|6686.6|14
1626848030000|2021-07-21 06:13:50|6690.8|6688|6691.4|6688.6|6692.3|6689.5|6690.8|6688|12
1626848040000|2021-07-21 06:14:00|||||||||8
1626848050000|2021-07-21 06:14:10|6691.9|6689.1|6692.4|6689.6|6692.4|6689.6|6691.9|6689.1|5
1626848060000|2021-07-21 06:14:20|6692.9|6690.1|6693.4|6690.6|6693.4|6690.6|6692.4|6689.6|12
1626848070000|2021-07-21 06:14:30|6692.4|6689.6|6693.4|6690.6|6693.4|6690.6|6692.4|6689.6|8
1626848080000|2021-07-21 06:14:40|6692.9|6690.1|6694.4|6691.6|6694.9|6692.1|6692.4|6689.6|24
1626848090000|2021-07-21 06:14:50|6694.9|6692.1|6696.4|6693.6|6696.4|6693.6|6694.4|6691.6|64
1626848100000|2021-07-21 06:15:00|6696.3|6693.5|6694.4|6691.6|6696.3|6693.5|6694.4|6691.6|23
1626848110000|2021-07-21 06:15:10|6693.4|6690.6|6693.4|6690.6|6693.9|6691.1|6693.4|6690.6|5
1626848120000|2021-07-21 06:15:20|6694.3|6691.5|6694.4|6691.6|6695.3|6692.5|6694.3|6691.5|20
1626848130000|2021-07-21 06:15:30|||||||||2
1626848140000|2021-07-21 06:15:40|6695.3|6692.5|6695.4|6692.6|6695.4|6692.6|6694.9|6692.1|25
1626848150000|2021-07-21 06:15:50|6695.9|6693.1|6695.4|6692.6|6696.4|6693.6|6695.4|6692.6|23
1626848160000|2021-07-21 06:16:00|6694.9|6692.1|6696.4|6693.6|6696.9|6694.1|6694.4|6691.6|19
1626848170000|2021-07-21 06:16:10|6696.9|6694.1|6698.3|6695.5|6698.4|6695.6|6696.9|6694.1|26
1626848180000|2021-07-21 06:16:20|6698.4|6695.6|6699.4|6696.6|6699.9|6697.1|6697.9|6695.1|32
1626848190000|2021-07-21 06:16:30|6698.4|6695.6|6699.4|6696.6|6699.4|6696.6|6698.4|6695.6|22
1626848200000|2021-07-21 06:16:40|6699.9|6697.1|6699.4|6696.6|6700.4|6697.6|6699.4|6696.6|48
1626848210000|2021-07-21 06:16:50|6699.9|6697.1|6699.4|6696.6|6700.4|6697.6|6699.4|6696.6|32
1626848220000|2021-07-21 06:17:00|6699.9|6697.1|6700.3|6697.5|6700.4|6697.6|6699.9|6697.1|5
1626848230000|2021-07-21 06:17:10|6699.4|6696.6|6699.4|6696.6|6700.3|6697.5|6699.4|6696.6|23
1626848240000|2021-07-21 06:17:20|6700.4|6697.6|6699.3|6696.5|6700.4|6697.6|6698.4|6695.6|26
1626848250000|2021-07-21 06:17:30|6698.9|6696.1|6699.4|6696.6|6699.4|6696.6|6698.4|6695.6|27
1626848260000|2021-07-21 06:17:40|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|6698.4|6695.6|44
1626848270000|2021-07-21 06:17:50|6699.3|6696.5|6701.4|6698.6|6701.4|6698.6|6699.3|6696.5|24
1626848280000|2021-07-21 06:18:00|6702.3|6699.5|6701.4|6698.6|6702.3|6699.5|6700.9|6698.1|70
1626848290000|2021-07-21 06:18:10|6700.9|6698.1|6698.4|6695.6|6700.9|6698.1|6698.4|6695.6|24
1626848300000|2021-07-21 06:18:20|6699.3|6696.5|6698.4|6695.6|6699.3|6696.5|6698.4|6695.6|6
1626848310000|2021-07-21 06:18:30|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|14
1626848320000|2021-07-21 06:18:40|6698.4|6695.6|6698.4|6695.6|6699.4|6696.6|6697.4|6694.6|20
1626848330000|2021-07-21 06:18:50|6697.9|6695.1|6697.4|6694.6|6697.9|6695.1|6697.4|6694.6|6
1626848340000|2021-07-21 06:19:00|6696.9|6694.1|6697.4|6694.6|6697.9|6695.1|6696.9|6694.1|18
1626848350000|2021-07-21 06:19:10|6696.9|6694.1|6695.4|6692.6|6697.4|6694.6|6695.4|6692.6|20
1626848360000|2021-07-21 06:19:20|6695.9|6693.1|6695.4|6692.6|6695.9|6693.1|6694.4|6691.6|25
1626848370000|2021-07-21 06:19:30|6694.9|6692.1|6696.9|6694.1|6697.4|6694.6|6694.4|6691.6|15
1626848380000|2021-07-21 06:19:40|6697.4|6694.6|6696.9|6694.1|6697.4|6694.6|6696.4|6693.6|6
1626848390000|2021-07-21 06:19:50|6696.4|6693.6|6697.4|6694.6|6698.3|6695.5|6696.4|6693.6|17
1626848400000|2021-07-21 06:20:00|6698.3|6695.5|6698.4|6695.6|6698.4|6695.6|6696.4|6693.6|19
1626848410000|2021-07-21 06:20:10|6698.3|6695.5|6697.4|6694.6|6698.4|6695.6|6697.4|6694.6|8
1626848420000|2021-07-21 06:20:20|||||||||9
1626848430000|2021-07-21 06:20:30|6696.4|6693.6|6696.4|6693.6|6696.4|6693.6|6696.4|6693.6|7
1626848440000|2021-07-21 06:20:40|6695.4|6692.6|6695.4|6692.6|6696.4|6693.6|6695.4|6692.6|21
1626848450000|2021-07-21 06:20:50|6696.3|6693.5|6696.4|6693.6|6697.4|6694.6|6696.3|6693.5|9
1626848460000|2021-07-21 06:21:00|6695.4|6692.6|6693.4|6690.6|6695.4|6692.6|6692.4|6689.6|94
1626848470000|2021-07-21 06:21:10|6692.4|6689.6|6691.9|6689.1|6692.4|6689.6|6691.4|6688.6|25
1626848480000|2021-07-21 06:21:20|6691.4|6688.6|6690.4|6687.6|6691.4|6688.6|6690.4|6687.6|18
1626848490000|2021-07-21 06:21:30|6691.4|6688.6|6690.4|6687.6|6691.4|6688.6|6689.9|6687.1|39
1626848500000|2021-07-21 06:21:40|6691.3|6688.5|6691.4|6688.6|6693.4|6690.6|6691.3|6688.5|33
1626848510000|2021-07-21 06:21:50|6692.3|6689.5|6692.4|6689.6|6692.4|6689.6|6691.9|6689.1|4
1626848520000|2021-07-21 06:22:00|6691.9|6689.1|6694.9|6692.1|6695.4|6692.6|6691.9|6689.1|73
1626848530000|2021-07-21 06:22:10|6695.4|6692.6|6694.4|6691.6|6695.4|6692.6|6693.9|6691.1|24
1626848540000|2021-07-21 06:22:20|6694.9|6692.1|6693.4|6690.6|6694.9|6692.1|6693.4|6690.6|12
1626848550000|2021-07-21 06:22:30|6692.9|6690.1|6691.9|6689.1|6692.9|6690.1|6691.4|6688.6|30
1626848560000|2021-07-21 06:22:40|6692.4|6689.6|6692.4|6689.6|6692.9|6690.1|6692.4|6689.6|6
1626848570000|2021-07-21 06:22:50|6692.9|6690.1|6692.4|6689.6|6692.9|6690.1|6692.4|6689.6|3
1626848580000|2021-07-21 06:23:00|6691.9|6689.1|6692.4|6689.6|6692.4|6689.6|6691.4|6688.6|15
1626848590000|2021-07-21 06:23:10|6691.9|6689.1|6693.4|6690.6|6693.4|6690.6|6691.4|6688.6|20
1626848610000|2021-07-21 06:23:30|6693.9|6691.1|6694.4|6691.6|6694.9|6692.1|6693.9|6691.1|3
1626848620000|2021-07-21 06:23:40|6693.9|6691.1|6693.4|6690.6|6693.9|6691.1|6692.9|6690.1|12
1626848630000|2021-07-21 06:23:50|6692.4|6689.6|6692.9|6690.1|6693.4|6690.6|6692.4|6689.6|6
1626848640000|2021-07-21 06:24:00|6692.4|6689.6|6693.4|6690.6|6693.4|6690.6|6692.4|6689.6|5
1626848650000|2021-07-21 06:24:10|||||||||1
1626848660000|2021-07-21 06:24:20|6692.9|6690.1|6692.9|6690.1|6693.3|6690.5|6692.4|6689.6|4
1626848670000|2021-07-21 06:24:30|6693.3|6690.5|6693.4|6690.6|6693.4|6690.6|6692.9|6690.1|2
1626848680000|2021-07-21 06:24:40|6692.9|6690.1|6692.9|6690.1|6692.9|6690.1|6692.9|6690.1|4
1626848690000|2021-07-21 06:24:50|6692.4|6689.6|6691.4|6688.6|6692.4|6689.6|6690.4|6687.6|49
1626848700000|2021-07-21 06:25:00|6690.9|6688.1|6688.9|6686.1|6690.9|6688.1|6688.4|6685.6|35
1626848710000|2021-07-21 06:25:10|6688.4|6685.6|6689.9|6687.1|6689.9|6687.1|6688.4|6685.6|6
1626848720000|2021-07-21 06:25:20|6690.3|6687.5|6689.9|6687.1|6690.4|6687.6|6689.4|6686.6|9
1626848730000|2021-07-21 06:25:30|6689.4|6686.6|6687.9|6685.1|6690.4|6687.6|6687.4|6684.6|65
1626848740000|2021-07-21 06:25:40|6687.4|6684.6|6685.4|6682.6|6687.4|6684.6|6684.9|6682|53
1626848750000|2021-07-21 06:25:50|6685.9|6683.1|6684.9|6682.1|6685.9|6683.1|6684.4|6681.6|17
1626848760000|2021-07-21 06:26:00|6684.4|6681.6|6684.4|6681.6|6685.4|6682.6|6684.4|6681.6|25
1626848770000|2021-07-21 06:26:10|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|16
1626848780000|2021-07-21 06:26:20|6683.9|6681.1|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|15
1626848790000|2021-07-21 06:26:30|6681.5|6678.7|6683.3|6680.5|6683.3|6680.5|6680.5|6677.7|85
1626848800000|2021-07-21 06:26:40|6682.9|6680.1|6682.4|6679.6|6683.3|6680.5|6682.4|6679.6|12
1626848810000|2021-07-21 06:26:50|6682.9|6680.1|6681.9|6679.1|6683.4|6680.6|6681.4|6678.6|21
1626848820000|2021-07-21 06:27:00|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6680.4|6677.6|18
1626848830000|2021-07-21 06:27:10|6681.9|6679.1|6680.9|6678.1|6681.9|6679.1|6680.4|6677.6|21
1626848840000|2021-07-21 06:27:20|6681.3|6678.5|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|7
1626848850000|2021-07-21 06:27:30|||||||||8
1626848860000|2021-07-21 06:27:40|6679.9|6677.1|6679.4|6676.6|6680.4|6677.6|6679.4|6676.6|15
1626848870000|2021-07-21 06:27:50|||||||||8
1626848880000|2021-07-21 06:28:00|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6677.4|6674.6|77
1626848890000|2021-07-21 06:28:10|6679.3|6676.5|6678.4|6675.6|6679.3|6676.5|6678.4|6675.6|22
1626848900000|2021-07-21 06:28:20|6678.9|6676.1|6680.3|6677.5|6680.3|6677.5|6678.4|6675.6|24
1626848910000|2021-07-21 06:28:30|6680.4|6677.6|6679.9|6677.1|6680.4|6677.6|6679.9|6677.1|12
1626848920000|2021-07-21 06:28:40|6679.4|6676.6|6678.4|6675.6|6679.9|6677.1|6678.4|6675.6|12
1626848930000|2021-07-21 06:28:50|6678.9|6676.1|6678.4|6675.6|6679.3|6676.5|6678.3|6675.5|15
1626848940000|2021-07-21 06:29:00|6678.8|6676|6677.3|6674.5|6679.4|6676.6|6677.3|6674.5|26
1626848950000|2021-07-21 06:29:10|6676.9|6674.1|6676.9|6674.1|6678.4|6675.6|6676.4|6673.6|25
1626848960000|2021-07-21 06:29:20|6676.4|6673.6|6678.4|6675.6|6678.4|6675.6|6676.3|6673.5|15
1626848970000|2021-07-21 06:29:30|6677.9|6675.1|6677.4|6674.6|6678.3|6675.5|6676.4|6673.6|7
1626848980000|2021-07-21 06:29:40|6677.9|6675.1|6678.4|6675.6|6678.4|6675.6|6677.4|6674.6|4
1626848990000|2021-07-21 06:29:50|||||||||6
1626849000000|2021-07-21 06:30:00|6679.3|6676.5|6679.4|6676.6|6680.4|6677.6|6679.3|6676.5|33
1626849010000|2021-07-21 06:30:10|6680.3|6677.5|6679.4|6676.6|6680.3|6677.5|6679.4|6676.6|20
1626849020000|2021-07-21 06:30:20|6679.9|6677.1|6679.9|6677.1|6680.4|6677.6|6679.9|6677.1|37
1626849030000|2021-07-21 06:30:30|6680.3|6677.5|6679.4|6676.6|6680.3|6677.5|6679.4|6676.6|7
1626849040000|2021-07-21 06:30:40|6679.9|6677.1|6679.4|6676.6|6679.9|6677.1|6679.4|6676.6|4
1626849050000|2021-07-21 06:30:50|6679.9|6677.1|6680.4|6677.6|6680.9|6678.1|6679.9|6677.1|6
1626849060000|2021-07-21 06:31:00|6679.4|6676.6|6680.4|6677.6|6680.4|6677.6|6679.4|6676.6|17
1626849070000|2021-07-21 06:31:10|6681.3|6678.5|6681.4|6678.6|6681.4|6678.6|6681.3|6678.5|5
1626849080000|2021-07-21 06:31:20|6680.9|6678.1|6681.4|6678.6|6681.4|6678.6|6680.4|6677.6|8
1626849090000|2021-07-21 06:31:30|6682.4|6679.6|6681.4|6678.6|6682.4|6679.6|6681.4|6678.6|5
1626849100000|2021-07-21 06:31:40|||||||||3
1626849110000|2021-07-21 06:31:50|6681.9|6679.1|6683.4|6680.6|6683.4|6680.6|6681.4|6678.6|22
1626849120000|2021-07-21 06:32:00|6683.9|6681.1|6683.4|6680.6|6684.4|6681.6|6682.4|6679.6|28
1626849130000|2021-07-21 06:32:10|6683.9|6681.1|6682.9|6680.1|6684.3|6681.5|6682.9|6680.1|5
1626849140000|2021-07-21 06:32:20|6683.4|6680.6|6682.9|6680.1|6683.4|6680.6|6682.9|6680.1|1
1626849150000|2021-07-21 06:32:30|6682.4|6679.6|6680.9|6678.1|6682.4|6679.6|6680.4|6677.6|25
1626849160000|2021-07-21 06:32:40|6681.4|6678.6|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|9
1626849170000|2021-07-21 06:32:50|6679.4|6676.6|6678.9|6676.1|6679.4|6676.6|6678.4|6675.6|15
1626849180000|2021-07-21 06:33:00|6679.3|6676.5|6679.4|6676.6|6680.3|6677.5|6678.9|6676.1|11
1626849190000|2021-07-21 06:33:10|6679.9|6677.1|6679.9|6677.1|6680.3|6677.5|6679.4|6676.6|11
1626849200000|2021-07-21 06:33:20|6679.4|6676.6|6678.8|6676|6679.4|6676.6|6678.4|6675.6|5
1626849210000|2021-07-21 06:33:30|6678.4|6675.6|6679.3|6676.5|6679.3|6676.5|6678.4|6675.6|3
1626849220000|2021-07-21 06:33:40|6679.4|6676.6|6681.3|6678.5|6681.3|6678.5|6679.4|6676.6|8
1626849230000|2021-07-21 06:33:50|6681.4|6678.6|6681.3|6678.5|6681.4|6678.6|6680.4|6677.6|4
1626849240000|2021-07-21 06:34:00|6681.4|6678.6|6681.8|6679|6681.8|6679|6681.3|6678.5|10
1626849250000|2021-07-21 06:34:10|6681.4|6678.6|6682.4|6679.6|6682.8|6680|6681.3|6678.5|24
1626849260000|2021-07-21 06:34:20|6683.3|6680.5|6681.4|6678.6|6683.3|6680.5|6681.4|6678.6|4
1626849270000|2021-07-21 06:34:30|6680.9|6678.1|6680.8|6678|6681.3|6678.5|6679.9|6677.1|37
1626849280000|2021-07-21 06:34:40|6680.4|6677.6|6680.4|6677.6|6680.8|6678|6680.4|6677.6|5
1626849290000|2021-07-21 06:34:50|6680.8|6678|6681.4|6678.6|6682.4|6679.6|6680.4|6677.6|6
1626849300000|2021-07-21 06:35:00|6681.8|6679|6682.4|6679.6|6682.4|6679.6|6681.4|6678.6|4
1626849310000|2021-07-21 06:35:10|6682.8|6680|6682.4|6679.6|6683.3|6680.5|6682.4|6679.6|6
1626849320000|2021-07-21 06:35:20|6682.3|6679.5|6682.4|6679.6|6682.4|6679.6|6682.3|6679.5|2
1626849330000|2021-07-21 06:35:30|6681.9|6679.1|6681.4|6678.6|6681.9|6679.1|6681.4|6678.6|2
1626849340000|2021-07-21 06:35:40|6680.5|6677.7|6681.3|6678.5|6681.3|6678.5|6680.5|6677.7|10
1626849350000|2021-07-21 06:35:50|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|4
1626849360000|2021-07-21 06:36:00|6680.8|6678|6680.4|6677.6|6680.8|6678|6680.4|6677.6|5
1626849370000|2021-07-21 06:36:10|6679.4|6676.6|6679.4|6676.6|6679.9|6677.1|6679.4|6676.6|21
1626849380000|2021-07-21 06:36:20|6679.9|6677.1|6680.4|6677.6|6680.4|6677.6|6679.4|6676.6|9
1626849390000|2021-07-21 06:36:30|||||||||2
1626849400000|2021-07-21 06:36:40|6681.3|6678.5|6680.4|6677.6|6681.3|6678.5|6680.4|6677.6|6
1626849410000|2021-07-21 06:36:50|6680.8|6678|6681.4|6678.6|6682.3|6679.5|6680.4|6677.6|15
1626849420000|2021-07-21 06:37:00|6680.4|6677.6|6680.4|6677.6|6680.8|6678|6680.4|6677.6|2
1626849430000|2021-07-21 06:37:10|6679.9|6677.1|6680.3|6677.5|6680.4|6677.6|6678.9|6676.1|6
1626849440000|2021-07-21 06:37:20|6679.8|6677|6678.8|6676|6680.3|6677.5|6678.4|6675.6|15
1626849450000|2021-07-21 06:37:30|6678.4|6675.6|6680.4|6677.6|6680.4|6677.6|6678.4|6675.6|11
1626849460000|2021-07-21 06:37:40|6680.3|6677.5|6680.4|6677.6|6680.4|6677.6|6680.3|6677.5|3
1626849470000|2021-07-21 06:37:50|6681.3|6678.5|6682.4|6679.6|6682.4|6679.6|6681.3|6678.5|12
1626849480000|2021-07-21 06:38:00|6682.8|6680|6683.3|6680.5|6683.3|6680.5|6682.4|6679.6|4
1626849490000|2021-07-21 06:38:10|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6681.8|6679|12
1626849500000|2021-07-21 06:38:20|||||||||1
1626849510000|2021-07-21 06:38:30|6683.3|6680.5|6683.4|6680.6|6683.4|6680.6|6683.3|6680.5|5
1626849520000|2021-07-21 06:38:40|6682.9|6680.1|6682.4|6679.6|6682.9|6680.1|6682.4|6679.6|6
1626849530000|2021-07-21 06:38:50|||||||||4
1626849540000|2021-07-21 06:39:00|6683.3|6680.5|6682.8|6680|6683.4|6680.6|6682.8|6680|2
1626849550000|2021-07-21 06:39:10|6683.3|6680.5|6683.4|6680.6|6683.4|6680.6|6683.3|6680.5|0
1626849560000|2021-07-21 06:39:20|6683.8|6681|6683.8|6681|6684.3|6681.5|6683.8|6681|9
1626849570000|2021-07-21 06:39:30|6684.3|6681.5|6684.3|6681.5|6684.4|6681.6|6684.3|6681.5|27
1626849580000|2021-07-21 06:39:40|6684.4|6681.6|6684.8|6682|6684.8|6682|6684.4|6681.6|5
1626849590000|2021-07-21 06:39:50|6684.4|6681.6|6684.3|6681.5|6685.3|6682.5|6684.3|6681.5|3
1626849600000|2021-07-21 06:40:00|6684.4|6681.6|6682.4|6679.6|6684.4|6681.6|6682.4|6679.6|5
1626849610000|2021-07-21 06:40:10|6681.9|6679.1|6682.4|6679.6|6682.4|6679.6|6681.9|6679.1|5
1626849620000|2021-07-21 06:40:20|||||||||1
1626849630000|2021-07-21 06:40:30|||||||||1
1626849640000|2021-07-21 06:40:40|||||||||15
1626849650000|2021-07-21 06:40:50|||||||||1
1626849660000|2021-07-21 06:41:00|6682.8|6680|6682.8|6680|6682.8|6680|6682.4|6679.6|8
1626849670000|2021-07-21 06:41:10|6683.3|6680.5|6684.4|6681.6|6684.8|6682|6683.3|6680.5|7
1626849680000|2021-07-21 06:41:20|6683.8|6681|6683.8|6681|6683.8|6681|6683.4|6680.6|5
1626849690000|2021-07-21 06:41:30|6684.3|6681.5|6684.8|6682|6685.3|6682.5|6684.3|6681.5|2
1626849700000|2021-07-21 06:41:40|6684.4|6681.6|6687.3|6684.5|6687.3|6684.5|6684.4|6681.6|20
1626849710000|2021-07-21 06:41:50|6687.4|6684.6|6690.3|6687.5|6690.3|6687.5|6687.3|6684.5|34
1626849720000|2021-07-21 06:42:00|6689.8|6687|6690.3|6687.5|6690.3|6687.5|6689.3|6686.5|21
1626849730000|2021-07-21 06:42:10|6691.3|6688.5|6690.3|6687.5|6691.3|6688.5|6690.3|6687.5|24
1626849740000|2021-07-21 06:42:20|6689.8|6687|6688.4|6685.6|6690.3|6687.5|6688.3|6685.5|16
1626849750000|2021-07-21 06:42:30|6688.3|6685.5|6689.8|6687|6689.8|6687|6688.3|6685.5|7
1626849760000|2021-07-21 06:42:40|6690.3|6687.5|6689.3|6686.5|6690.3|6687.5|6689.3|6686.5|1
1626849770000|2021-07-21 06:42:50|6688.4|6685.6|6688.8|6686|6688.8|6686|6688.4|6685.6|25
1626849780000|2021-07-21 06:43:00|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|1
1626849790000|2021-07-21 06:43:10|6687.4|6684.6|6686.3|6683.5|6687.4|6684.6|6686.3|6683.5|17
1626849800000|2021-07-21 06:43:20|6686.4|6683.6|6686.3|6683.5|6687.3|6684.5|6686.3|6683.5|9
1626849810000|2021-07-21 06:43:30|6686.8|6684|6686.3|6683.5|6686.8|6684|6686.3|6683.5|0
1626849820000|2021-07-21 06:43:40|6685.8|6683|6684.8|6682|6685.8|6683|6684.4|6681.6|19
1626849830000|2021-07-21 06:43:50|6685.3|6682.5|6685.8|6683|6685.8|6683|6685.3|6682.5|3
1626849840000|2021-07-21 06:44:00|6685.3|6682.5|6685.3|6682.5|6685.8|6683|6685.3|6682.5|7
1626849850000|2021-07-21 06:44:10|6684.8|6682|6685.3|6682.5|6685.3|6682.5|6684.3|6681.5|15
1626849860000|2021-07-21 06:44:20|6685.8|6683|6686.3|6683.5|6686.3|6683.5|6685.3|6682.5|4
1626849870000|2021-07-21 06:44:30|6687.3|6684.5|6686.8|6684|6687.3|6684.5|6686.8|6684|10
1626849880000|2021-07-21 06:44:40|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|6686.4|6683.6|7
1626849890000|2021-07-21 06:44:50|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6687.8|6685|7
1626849900000|2021-07-21 06:45:00|6687.4|6684.6|6686.3|6683.5|6687.4|6684.6|6684.8|6682|4
1626849910000|2021-07-21 06:45:10|6686.4|6683.6|6685.3|6682.5|6686.4|6683.6|6685.3|6682.5|12
1626849920000|2021-07-21 06:45:20|6685.4|6682.6|6684.8|6682|6685.4|6682.6|6684.4|6681.6|14
1626849930000|2021-07-21 06:45:30|6684.4|6681.6|6684.8|6682|6685.3|6682.5|6684.3|6681.5|13
1626849940000|2021-07-21 06:45:40|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6684.3|6681.5|0
1626849950000|2021-07-21 06:45:50|6684.3|6681.5|6683.3|6680.5|6684.3|6681.5|6683.3|6680.5|13
1626849960000|2021-07-21 06:46:00|6682.4|6679.6|6683.4|6680.6|6683.4|6680.6|6682.3|6679.5|10
1626849970000|2021-07-21 06:46:10|6684.3|6681.5|6685.4|6682.6|6685.4|6682.6|6683.9|6681.1|29
1626849980000|2021-07-21 06:46:20|6685.8|6683|6685.8|6683|6686.4|6683.6|6685.4|6682.6|9
1626849990000|2021-07-21 06:46:30|6686.3|6683.5|6687.4|6684.6|6687.4|6684.6|6686.3|6683.5|10
1626850000000|2021-07-21 06:46:40|6686.9|6684.1|6687.4|6684.6|6687.4|6684.6|6686.9|6684.1|3
1626850010000|2021-07-21 06:46:50|||||||||3
1626850020000|2021-07-21 06:47:00|6686.9|6684.1|6686.4|6683.6|6687.3|6684.5|6685.4|6682.6|14
1626850030000|2021-07-21 06:47:10|6686.8|6684|6686.4|6683.6|6687.3|6684.5|6686.4|6683.6|2
1626850040000|2021-07-21 06:47:20|||||||||1
1626850050000|2021-07-21 06:47:30|||||||||3
1626850060000|2021-07-21 06:47:40|6687.3|6684.5|6686.4|6683.6|6687.3|6684.5|6686.4|6683.6|7
1626850070000|2021-07-21 06:47:50|6685.4|6682.6|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|2
1626850080000|2021-07-21 06:48:00|6685.8|6683|6686.4|6683.6|6686.4|6683.6|6685.4|6682.6|8
1626850090000|2021-07-21 06:48:10|6685.4|6682.6|6686.3|6683.5|6686.3|6683.5|6684.4|6681.6|27
1626850100000|2021-07-21 06:48:20|6686.4|6683.6|6687.4|6684.6|6687.4|6684.6|6685.8|6683|13
1626850110000|2021-07-21 06:48:30|6687.8|6685|6687.3|6684.5|6688.3|6685.5|6686.4|6683.6|18
1626850120000|2021-07-21 06:48:40|6686.8|6684|6686.8|6684|6687.4|6684.6|6686.4|6683.6|11
1626850130000|2021-07-21 06:48:50|6687.3|6684.5|6686.8|6684|6687.3|6684.5|6685.4|6682.6|22
1626850140000|2021-07-21 06:49:00|6686.4|6683.6|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|7
1626850150000|2021-07-21 06:49:10|6685.8|6683|6685.4|6682.6|6686.3|6683.5|6685.4|6682.6|1
1626850160000|2021-07-21 06:49:20|6684.9|6682.1|6684.8|6682|6684.9|6682.1|6684.4|6681.6|12
1626850170000|2021-07-21 06:49:30|6684.4|6681.6|6684.4|6681.6|6684.8|6682|6684.4|6681.6|2
1626850180000|2021-07-21 06:49:40|6685.3|6682.5|6685.3|6682.5|6685.4|6682.6|6684.8|6682|2
1626850190000|2021-07-21 06:49:50|6684.4|6681.6|6685.4|6682.6|6685.4|6682.6|6684.4|6681.6|6
1626850200000|2021-07-21 06:50:00|6685.8|6683|6685.8|6683|6686.3|6683.5|6685.8|6683|3
1626850210000|2021-07-21 06:50:10|6686.3|6683.5|6687.4|6684.6|6687.4|6684.6|6686.3|6683.5|1
1626850220000|2021-07-21 06:50:20|6687.8|6685|6687.4|6684.6|6688.3|6685.5|6687.4|6684.6|9
1626850230000|2021-07-21 06:50:30|6686.4|6683.6|6687.4|6684.6|6687.8|6685|6686.4|6683.6|9
1626850240000|2021-07-21 06:50:40|6686.9|6684.1|6686.8|6684|6686.9|6684.1|6686.4|6683.6|3
1626850250000|2021-07-21 06:50:50|6687.3|6684.5|6687.4|6684.6|6687.4|6684.6|6686.8|6684|5
1626850270000|2021-07-21 06:51:10|||||||||8
1626850290000|2021-07-21 06:51:30|6687.8|6685|6687.4|6684.6|6687.8|6685|6687.4|6684.6|2
1626850300000|2021-07-21 06:51:40|6687.8|6685|6688.4|6685.6|6688.4|6685.6|6687.4|6684.6|3
1626850310000|2021-07-21 06:51:50|6688.8|6686|6689.4|6686.6|6689.8|6687|6688.8|6686|16
1626850320000|2021-07-21 06:52:00|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|6689.3|6686.5|3
1626850330000|2021-07-21 06:52:10|6688.8|6686|6689.4|6686.6|6689.4|6686.6|6687.4|6684.6|58
1626850340000|2021-07-21 06:52:20|6689.8|6687|6690.3|6687.5|6690.3|6687.5|6689.8|6687|2
1626850350000|2021-07-21 06:52:30|6690.4|6687.6|6693.3|6690.5|6693.4|6690.6|6690.4|6687.6|31
1626850360000|2021-07-21 06:52:40|6694.2|6691.4|6692.3|6689.5|6694.2|6691.4|6692.3|6689.5|52
1626850370000|2021-07-21 06:52:50|||||||||4
1626850380000|2021-07-21 06:53:00|6692.4|6689.6|6692.4|6689.6|6693.3|6690.5|6692.3|6689.5|19
1626850390000|2021-07-21 06:53:10|||||||||5
1626850410000|2021-07-21 06:53:30|6693.3|6690.5|6693.4|6690.6|6693.4|6690.6|6693.3|6690.5|8
1626850420000|2021-07-21 06:53:40|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6692.4|6689.6|14
1626850430000|2021-07-21 06:53:50|6692.9|6690.1|6692.4|6689.6|6692.9|6690.1|6692.4|6689.6|16
1626850440000|2021-07-21 06:54:00|6692.3|6689.5|6691.4|6688.6|6692.3|6689.5|6691.3|6688.5|7
1626850450000|2021-07-21 06:54:10|6691.3|6688.5|6690.3|6687.5|6691.3|6688.5|6689.8|6687|17
1626850460000|2021-07-21 06:54:20|6689.4|6686.6|6690.4|6687.6|6690.8|6688|6689.4|6686.6|16
1626850470000|2021-07-21 06:54:30|6691.3|6688.5|6690.4|6687.6|6691.3|6688.5|6690.3|6687.5|9
1626850480000|2021-07-21 06:54:40|6691.3|6688.5|6691.4|6688.6|6691.4|6688.6|6691.3|6688.5|1
1626850490000|2021-07-21 06:54:50|6690.9|6688.1|6690.4|6687.6|6691.4|6688.6|6690.4|6687.6|4
1626850500000|2021-07-21 06:55:00|6689.9|6687.1|6690.4|6687.6|6690.4|6687.6|6689.4|6686.6|6
1626850510000|2021-07-21 06:55:10|6690.8|6688|6692.4|6689.6|6692.4|6689.6|6690.8|6688|26
1626850520000|2021-07-21 06:55:20|6693.3|6690.5|6693.8|6691|6694.3|6691.5|6693.3|6690.5|15
1626850530000|2021-07-21 06:55:30|6694.3|6691.5|6693.8|6691|6694.8|6692|6693.4|6690.6|17
1626850540000|2021-07-21 06:55:40|6693.4|6690.6|6693.4|6690.6|6694.3|6691.5|6692.4|6689.6|14
1626850550000|2021-07-21 06:55:50|6694.3|6691.5|6694.8|6692|6695.4|6692.6|6694.3|6691.5|14
1626850560000|2021-07-21 06:56:00|6695.3|6692.5|6696.3|6693.5|6696.8|6694|6694.8|6692|28
1626850570000|2021-07-21 06:56:10|6695.9|6693.1|6695.4|6692.6|6695.9|6693.1|6694.4|6691.6|16
1626850580000|2021-07-21 06:56:20|6696.3|6693.5|6696.4|6693.6|6696.4|6693.6|6696.3|6693.5|14
1626850590000|2021-07-21 06:56:30|6697.3|6694.5|6697.3|6694.5|6697.8|6695|6697.3|6694.5|12
1626850600000|2021-07-21 06:56:40|6697.4|6694.6|6697.4|6694.6|6697.4|6694.6|6697.4|6694.6|5
1626850610000|2021-07-21 06:56:50|6697.8|6695|6697.3|6694.5|6698.3|6695.5|6697.3|6694.5|29
1626850620000|2021-07-21 06:57:00|6696.9|6694.1|6697.4|6694.6|6697.9|6695.1|6696.8|6694|22
1626850630000|2021-07-21 06:57:10|6696.9|6694.1|6697.3|6694.5|6697.4|6694.6|6696.8|6694|5
1626850640000|2021-07-21 06:57:20|6696.8|6694|6697.3|6694.5|6697.3|6694.5|6696.8|6694|5
1626850650000|2021-07-21 06:57:30|6696.4|6693.6|6697.3|6694.5|6698.2|6695.4|6695.4|6692.6|43
1626850660000|2021-07-21 06:57:40|6696.4|6693.6|6699.3|6696.5|6699.3|6696.5|6696.4|6693.6|32
1626850670000|2021-07-21 06:57:50|6698.8|6696|6699.3|6696.5|6699.3|6696.5|6698.4|6695.6|27
1626850680000|2021-07-21 06:58:00|6699.8|6697|6698.3|6695.5|6699.8|6697|6697.8|6695|35
1626850690000|2021-07-21 06:58:10|6698.4|6695.6|6698.4|6695.6|6698.4|6695.6|6698.4|6695.6|4
1626850700000|2021-07-21 06:58:20|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|8
1626850710000|2021-07-21 06:58:30|6698.4|6695.6|6698.3|6695.5|6698.4|6695.6|6697.8|6695|9
1626850720000|2021-07-21 06:58:40|6698.8|6696|6698.3|6695.5|6698.8|6696|6697.4|6694.6|17
1626850730000|2021-07-21 06:58:50|6697.4|6694.6|6697.4|6694.6|6698.3|6695.5|6697.4|6694.6|20
1626850740000|2021-07-21 06:59:00|6697.3|6694.5|6696.4|6693.6|6697.4|6694.6|6695.4|6692.6|98
1626850750000|2021-07-21 06:59:10|6695.9|6693.1|6695.4|6692.6|6695.9|6693.1|6695.4|6692.6|21
1626850760000|2021-07-21 06:59:20|6694.4|6691.6|6694.4|6691.6|6695.4|6692.6|6693.4|6690.6|45
1626850770000|2021-07-21 06:59:30|6693.9|6691.1|6695.4|6692.6|6695.4|6692.6|6693.9|6691.1|14
1626850780000|2021-07-21 06:59:40|6695.9|6693.1|6693.4|6690.6|6696.3|6693.5|6693.3|6690.5|77
1626850790000|2021-07-21 06:59:50|6693.3|6690.5|6694.4|6691.6|6695.3|6692.5|6692.4|6689.6|20
1626850800000|2021-07-21 07:00:00|6694.8|6692|6689.3|6686.5|6696.3|6693.5|6688.8|6686|118
1626850810000|2021-07-21 07:00:10|6690.3|6687.5|6687.8|6685|6690.8|6688|6686.8|6684|118
1626850820000|2021-07-21 07:00:20|6688.3|6685.5|6696.3|6693.5|6696.3|6693.5|6688.3|6685.5|53
1626850830000|2021-07-21 07:00:30|6697.3|6694.5|6706.3|6703.5|6706.3|6703.5|6696.3|6693.5|199
1626850840000|2021-07-21 07:00:40|6706.2|6703.4|6707.3|6704.5|6707.7|6704.9|6705.3|6702.5|126
1626850850000|2021-07-21 07:00:50|6706.8|6704|6704.8|6702|6707.3|6704.5|6704.8|6702|84
1626850860000|2021-07-21 07:01:00|6705.2|6702.4|6705.3|6702.5|6706.3|6703.5|6703.3|6700.5|40
1626850870000|2021-07-21 07:01:10|6704.3|6701.5|6705.3|6702.5|6705.3|6702.5|6703.3|6700.5|20
1626850880000|2021-07-21 07:01:20|6704.3|6701.5|6699.3|6696.5|6705.8|6703|6699.3|6696.5|138
1626850890000|2021-07-21 07:01:30|6699.8|6697|6701.3|6698.5|6701.3|6698.5|6698.8|6696|30
1626850900000|2021-07-21 07:01:40|6700.3|6697.5|6701.3|6698.5|6701.8|6699|6699.3|6696.5|31
1626850910000|2021-07-21 07:01:50|6700.3|6697.5|6700.8|6698|6701.3|6698.5|6700.3|6697.5|28
1626850920000|2021-07-21 07:02:00|6701.3|6698.5|6696.3|6693.5|6701.3|6698.5|6696.3|6693.5|26
1626850930000|2021-07-21 07:02:10|6696.8|6694|6697.8|6695|6697.8|6695|6696.3|6693.5|19
1626850940000|2021-07-21 07:02:20|6697.3|6694.5|6695.8|6693|6698.3|6695.5|6695.3|6692.5|22
1626850950000|2021-07-21 07:02:30|6695.3|6692.5|6694.3|6691.5|6696.3|6693.5|6693.8|6691|31
1626850960000|2021-07-21 07:02:40|6694.8|6692|6692.3|6689.5|6694.8|6692|6691.3|6688.5|50
1626850970000|2021-07-21 07:02:50|6693.3|6690.5|6695.3|6692.5|6696.3|6693.5|6693.3|6690.5|38
1626850980000|2021-07-21 07:03:00|6694.9|6692.1|6692.3|6689.5|6694.9|6692.1|6692.3|6689.5|53
1626850990000|2021-07-21 07:03:10|6691.9|6689.1|6690.9|6688.1|6692.3|6689.5|6689.4|6686.6|18
1626851000000|2021-07-21 07:03:20|6690.3|6687.5|6688.3|6685.5|6690.3|6687.5|6687.3|6684.5|81
1626851010000|2021-07-21 07:03:30|6687.9|6685.1|6688.3|6685.5|6690.3|6687.5|6687.8|6685|30
1626851020000|2021-07-21 07:03:40|6687.8|6685|6687.3|6684.5|6688.9|6686.1|6687.3|6684.5|43
1626851030000|2021-07-21 07:03:50|6686.4|6683.6|6686.3|6683.5|6686.4|6683.6|6685.3|6682.5|49
1626851040000|2021-07-21 07:04:00|6685.9|6683.1|6689.3|6686.5|6689.3|6686.5|6685.3|6682.5|58
1626851050000|2021-07-21 07:04:10|6688.8|6686|6688.9|6686.1|6689.3|6686.5|6688.3|6685.5|9
1626851060000|2021-07-21 07:04:20|6689.3|6686.5|6690.8|6688|6691.3|6688.5|6689.3|6686.5|17
1626851070000|2021-07-21 07:04:30|6690.3|6687.5|6692.8|6690|6693.3|6690.5|6690.3|6687.5|16
1626851080000|2021-07-21 07:04:40|6692.3|6689.5|6694.3|6691.5|6694.3|6691.5|6692.3|6689.5|11
1626851090000|2021-07-21 07:04:50|6693.3|6690.5|6695.3|6692.5|6695.3|6692.5|6693.3|6690.5|12
1626851100000|2021-07-21 07:05:00|6694.8|6692|6691.3|6688.5|6695.3|6692.5|6691.3|6688.5|36
1626851110000|2021-07-21 07:05:10|6691.8|6689|6688.3|6685.5|6691.8|6689|6688.3|6685.5|33
1626851120000|2021-07-21 07:05:20|6688.8|6686|6690.3|6687.5|6690.3|6687.5|6687.8|6685|12
1626851130000|2021-07-21 07:05:30|6689.3|6686.5|6688.8|6686|6690.3|6687.5|6688.3|6685.5|13
1626851140000|2021-07-21 07:05:40|6688.3|6685.5|6690.3|6687.5|6690.3|6687.5|6687.8|6685|17
1626851150000|2021-07-21 07:05:50|6691.3|6688.5|6689.8|6687|6692.3|6689.5|6689.3|6686.5|17
1626851160000|2021-07-21 07:06:00|6689.3|6686.5|6687.3|6684.5|6689.3|6686.5|6687.3|6684.5|29
1626851170000|2021-07-21 07:06:10|6686.9|6684.1|6684.3|6681.5|6687.3|6684.5|6684.3|6681.5|25
1626851180000|2021-07-21 07:06:20|6683.3|6680.5|6684.3|6681.5|6684.3|6681.5|6682.3|6679.5|44
1626851190000|2021-07-21 07:06:30|6683.8|6681|6680.8|6678|6684.3|6681.5|6680.3|6677.5|45
1626851200000|2021-07-21 07:06:40|6680.3|6677.5|6683.3|6680.5|6683.8|6681|6680.3|6677.5|24
1626851210000|2021-07-21 07:06:50|6683.8|6681|6681.8|6679|6684.3|6681.5|6681.8|6679|23
1626851220000|2021-07-21 07:07:00|6682.3|6679.5|6681.3|6678.5|6682.3|6679.5|6679.3|6676.5|33
1626851230000|2021-07-21 07:07:10|6682.3|6679.5|6682.8|6680|6684.3|6681.5|6681.3|6678.5|26
1626851240000|2021-07-21 07:07:20|6683.3|6680.5|6681.3|6678.5|6683.3|6680.5|6681.3|6678.5|18
1626851250000|2021-07-21 07:07:30|6682.3|6679.5|6680.3|6677.5|6682.3|6679.5|6679.3|6676.5|50
1626851260000|2021-07-21 07:07:40|6680.8|6678|6682.3|6679.5|6682.8|6680|6680.3|6677.5|17
1626851270000|2021-07-21 07:07:50|6681.4|6678.6|6682.8|6680|6683.3|6680.5|6681.3|6678.5|20
1626851280000|2021-07-21 07:08:00|6683.3|6680.5|6684.3|6681.5|6685.3|6682.5|6681.3|6678.5|32
1626851290000|2021-07-21 07:08:10|6685.2|6682.4|6685.3|6682.5|6685.3|6682.5|6684.3|6681.5|15
1626851300000|2021-07-21 07:08:20|6685.7|6682.9|6685.3|6682.5|6686.3|6683.5|6684.3|6681.5|39
1626851310000|2021-07-21 07:08:30|6685.8|6683|6686.3|6683.5|6687.3|6684.5|6685.8|6683|31
1626851320000|2021-07-21 07:08:40|6685.8|6683|6687.3|6684.5|6689.3|6686.5|6685.3|6682.5|55
1626851330000|2021-07-21 07:08:50|6688.3|6685.5|6687.3|6684.5|6688.3|6685.5|6687.3|6684.5|29
1626851340000|2021-07-21 07:09:00|6687.8|6685|6691.3|6688.5|6693.3|6690.5|6687.3|6684.5|59
1626851350000|2021-07-21 07:09:10|6692.3|6689.5|6691.8|6689|6692.3|6689.5|6691.3|6688.5|18
1626851360000|2021-07-21 07:09:20|6692.3|6689.5|6691.8|6689|6692.3|6689.5|6691.3|6688.5|10
1626851370000|2021-07-21 07:09:30|6691.3|6688.5|6694.3|6691.5|6695.3|6692.5|6691.3|6688.5|48
1626851380000|2021-07-21 07:09:40|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.3|6691.5|27
1626851390000|2021-07-21 07:09:50|6694.8|6692|6694.3|6691.5|6697.2|6694.4|6694.3|6691.5|38
1626851400000|2021-07-21 07:10:00|6693.8|6691|6691.3|6688.5|6693.8|6691|6688.3|6685.5|82
1626851410000|2021-07-21 07:10:10|6692.3|6689.5|6692.3|6689.5|6692.8|6690|6690.8|6688|22
1626851420000|2021-07-21 07:10:20|6693.3|6690.5|6692.3|6689.5|6693.3|6690.5|6691.8|6689|15
1626851430000|2021-07-21 07:10:30|6691.8|6689|6692.3|6689.5|6693.3|6690.5|6691.3|6688.5|48
1626851440000|2021-07-21 07:10:40|6691.3|6688.5|6689.8|6687|6691.3|6688.5|6689.3|6686.5|15
1626851450000|2021-07-21 07:10:50|6690.3|6687.5|6687.3|6684.5|6690.3|6687.5|6686.3|6683.5|27
1626851460000|2021-07-21 07:11:00|6687.8|6685|6687.3|6684.5|6688.3|6685.5|6686.3|6683.5|35
1626851470000|2021-07-21 07:11:10|6687.8|6685|6686.3|6683.5|6688.3|6685.5|6686.3|6683.5|19
1626851480000|2021-07-21 07:11:20|6686.8|6684|6686.3|6683.5|6687.3|6684.5|6685.3|6682.5|23
1626851490000|2021-07-21 07:11:30|6687.3|6684.5|6686.3|6683.5|6687.8|6685|6685.3|6682.5|30
1626851500000|2021-07-21 07:11:40|6687.3|6684.5|6686.3|6683.5|6687.3|6684.5|6685.8|6683|8
1626851510000|2021-07-21 07:11:50|6686.8|6684|6686.3|6683.5|6688.3|6685.5|6686.3|6683.5|8
1626851520000|2021-07-21 07:12:00|6686.8|6684|6688.3|6685.5|6688.8|6686|6685.3|6682.5|16
1626851530000|2021-07-21 07:12:10|6688.8|6686|6689.3|6686.5|6689.3|6686.5|6687.3|6684.5|24
1626851540000|2021-07-21 07:12:20|6688.8|6686|6688.8|6686|6689.3|6686.5|6687.8|6685|12
1626851550000|2021-07-21 07:12:30|6689.3|6686.5|6689.3|6686.5|6692.3|6689.5|6689.3|6686.5|34
1626851560000|2021-07-21 07:12:40|6689.8|6687|6688.3|6685.5|6690.3|6687.5|6688.3|6685.5|18
1626851570000|2021-07-21 07:12:50|6688.8|6686|6689.3|6686.5|6690.3|6687.5|6688.8|6686|10
1626851580000|2021-07-21 07:13:00|6689.8|6687|6687.8|6685|6690.3|6687.5|6687.3|6684.5|22
1626851590000|2021-07-21 07:13:10|6688.3|6685.5|6687.3|6684.5|6688.3|6685.5|6686.8|6684|12
1626851600000|2021-07-21 07:13:20|6687.8|6685|6686.3|6683.5|6688.3|6685.5|6686.3|6683.5|15
1626851610000|2021-07-21 07:13:30|6686.8|6684|6687.3|6684.5|6687.3|6684.5|6686.3|6683.5|10
1626851620000|2021-07-21 07:13:40|6687.8|6685|6687.3|6684.5|6688.3|6685.5|6687.3|6684.5|8
1626851630000|2021-07-21 07:13:50|6686.3|6683.5|6688.3|6685.5|6688.3|6685.5|6686.3|6683.5|12
1626851640000|2021-07-21 07:14:00|6689.3|6686.5|6693.3|6690.5|6695.3|6692.5|6688.8|6686|40
1626851650000|2021-07-21 07:14:10|6693.8|6691|6694.3|6691.5|6696.3|6693.5|6693.3|6690.5|33
1626851660000|2021-07-21 07:14:20|6694.8|6692|6694.3|6691.5|6695.3|6692.5|6694.3|6691.5|19
1626851670000|2021-07-21 07:14:30|6695.3|6692.5|6697.3|6694.5|6698.8|6696|6695.3|6692.5|80
1626851680000|2021-07-21 07:14:40|6696.8|6694|6697.3|6694.5|6698.3|6695.5|6695.8|6693|28
1626851690000|2021-07-21 07:14:50|6698.3|6695.5|6698.3|6695.5|6699.3|6696.5|6697.3|6694.5|15
1626851700000|2021-07-21 07:15:00|6698.8|6696|6701.3|6698.5|6701.3|6698.5|6698.3|6695.5|34
1626851710000|2021-07-21 07:15:10|6702.3|6699.5|6701.8|6699|6702.3|6699.5|6701.3|6698.5|28
1626851720000|2021-07-21 07:15:20|6702.3|6699.5|6700.3|6697.5|6702.3|6699.5|6700.3|6697.5|36
1626851730000|2021-07-21 07:15:30|6701.3|6698.5|6701.8|6699|6702.3|6699.5|6700.3|6697.5|24
1626851740000|2021-07-21 07:15:40|6701.3|6698.5|6699.3|6696.5|6702.3|6699.5|6699.3|6696.5|23
1626851750000|2021-07-21 07:15:50|6698.8|6696|6698.8|6696|6699.3|6696.5|6697.3|6694.5|11
1626851760000|2021-07-21 07:16:00|6698.3|6695.5|6699.8|6697|6700.3|6697.5|6698.3|6695.5|19
1626851770000|2021-07-21 07:16:10|6700.3|6697.5|6699.3|6696.5|6701.3|6698.5|6699.3|6696.5|28
1626851780000|2021-07-21 07:16:20|6698.3|6695.5|6697.8|6695|6699.3|6696.5|6697.3|6694.5|20
1626851790000|2021-07-21 07:16:30|6697.4|6694.6|6695.3|6692.5|6697.4|6694.6|6694.3|6691.5|40
1626851800000|2021-07-21 07:16:40|6695.8|6693|6694.3|6691.5|6696.3|6693.5|6694.3|6691.5|17
1626851810000|2021-07-21 07:16:50|6693.8|6691|6694.3|6691.5|6695.3|6692.5|6693.3|6690.5|26
1626851820000|2021-07-21 07:17:00|6693.3|6690.5|6695.3|6692.5|6695.3|6692.5|6692.8|6690|29
1626851830000|2021-07-21 07:17:10|6694.8|6692|6694.3|6691.5|6695.3|6692.5|6693.3|6690.5|18
1626851840000|2021-07-21 07:17:20|6694.8|6692|6693.3|6690.5|6694.8|6692|6692.3|6689.5|46
1626851850000|2021-07-21 07:17:30|6692.3|6689.5|6691.3|6688.5|6692.8|6690|6691.3|6688.5|29
1626851860000|2021-07-21 07:17:40|6690.9|6688.1|6691.3|6688.5|6691.8|6689|6690.3|6687.5|34
1626851870000|2021-07-21 07:17:50|6692.3|6689.5|6691.3|6688.5|6692.3|6689.5|6690.3|6687.5|12
1626851880000|2021-07-21 07:18:00|6690.3|6687.5|6693.3|6690.5|6693.3|6690.5|6690.3|6687.5|35
1626851890000|2021-07-21 07:18:10|6693.4|6690.6|6695.4|6692.6|6696.3|6693.5|6693.4|6690.6|33
1626851900000|2021-07-21 07:18:20|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6693.3|6690.5|13
1626851910000|2021-07-21 07:18:30|6694.9|6692.1|6695.3|6692.5|6697.3|6694.5|6694.4|6691.6|13
1626851920000|2021-07-21 07:18:40|6695.8|6693|6695.3|6692.5|6695.8|6693|6695.3|6692.5|0
1626851930000|2021-07-21 07:18:50|6694.9|6692.1|6694.3|6691.5|6695.3|6692.5|6694.3|6691.5|5
1626851940000|2021-07-21 07:19:00|6694.8|6692|6696.3|6693.5|6697.3|6694.5|6694.3|6691.5|15
1626851950000|2021-07-21 07:19:10|6696.8|6694|6701.3|6698.5|6702.3|6699.5|6696.8|6694|48
1626851960000|2021-07-21 07:19:20|6702.2|6699.4|6701.8|6699|6702.8|6700|6701.3|6698.5|24
1626851970000|2021-07-21 07:19:30|6702.2|6699.4|6701.3|6698.5|6702.3|6699.5|6701.3|6698.5|11
1626851980000|2021-07-21 07:19:40|6702.2|6699.4|6700.8|6698|6702.3|6699.5|6699.3|6696.5|63
1626851990000|2021-07-21 07:19:50|6701.2|6698.4|6700.3|6697.5|6701.3|6698.5|6700.3|6697.5|10
1626852000000|2021-07-21 07:20:00|6700.8|6698|6701.3|6698.5|6702.2|6699.4|6699.4|6696.6|17
1626852010000|2021-07-21 07:20:10|6701.8|6699|6701.8|6699|6702.3|6699.5|6700.8|6698|7
1626852020000|2021-07-21 07:20:20|6702.2|6699.4|6703.3|6700.5|6704.2|6701.4|6701.2|6698.4|43
1626852030000|2021-07-21 07:20:30|6702.9|6700.1|6702.3|6699.5|6703.2|6700.4|6701.3|6698.5|17
1626852040000|2021-07-21 07:20:40|6701.4|6698.6|6702.3|6699.5|6702.8|6700|6701.3|6698.5|34
1626852050000|2021-07-21 07:20:50|6701.9|6699.1|6702.3|6699.5|6703.3|6700.5|6701.9|6699.1|18
1626852060000|2021-07-21 07:21:00|6701.8|6699|6698.8|6696|6701.8|6699|6697.3|6694.5|33
1626852070000|2021-07-21 07:21:10|6699.2|6696.4|6698.3|6695.5|6699.3|6696.5|6697.3|6694.5|14
1626852080000|2021-07-21 07:21:20|6699.3|6696.5|6697.3|6694.5|6699.3|6696.5|6697.2|6694.4|15
1626852090000|2021-07-21 07:21:30|6698.2|6695.4|6699.3|6696.5|6699.3|6696.5|6697.3|6694.5|13
1626852100000|2021-07-21 07:21:40|6698.9|6696.1|6699.8|6697|6700.3|6697.5|6698.4|6695.6|18
1626852110000|2021-07-21 07:21:50|6700.2|6697.4|6699.3|6696.5|6701.3|6698.5|6698.8|6696|13
1626852120000|2021-07-21 07:22:00|6698.4|6695.6|6698.4|6695.6|6699.4|6696.6|6698.4|6695.6|30
1626852130000|2021-07-21 07:22:10|6699.3|6696.5|6699.9|6697.1|6700.3|6697.5|6698.4|6695.6|11
1626852140000|2021-07-21 07:22:20|6700.3|6697.5|6701.3|6698.5|6701.3|6698.5|6700.3|6697.5|4
1626852150000|2021-07-21 07:22:30|6701.8|6699|6703.3|6700.5|6705.2|6702.4|6701.8|6699|52
1626852160000|2021-07-21 07:22:40|6703.8|6701|6705.3|6702.5|6705.4|6702.6|6703.8|6701|23
1626852170000|2021-07-21 07:22:50|6704.4|6701.6|6706.2|6703.4|6706.3|6703.5|6704.4|6701.6|26
1626852180000|2021-07-21 07:23:00|6706.3|6703.5|6707.3|6704.5|6707.3|6704.5|6706.2|6703.4|30
1626852190000|2021-07-21 07:23:10|6707.4|6704.6|6709.3|6706.5|6709.3|6706.5|6707.3|6704.5|46
1626852200000|2021-07-21 07:23:20|6708.3|6705.5|6708.3|6705.5|6708.8|6706|6707.3|6704.5|21
1626852210000|2021-07-21 07:23:30|6707.3|6704.5|6706.3|6703.5|6708.3|6705.5|6706.3|6703.5|36
1626852220000|2021-07-21 07:23:40|6706.8|6704|6707.3|6704.5|6707.3|6704.5|6706.3|6703.5|18
1626852230000|2021-07-21 07:23:50|6706.4|6703.6|6706.3|6703.5|6707.2|6704.4|6706.3|6703.5|13
1626852240000|2021-07-21 07:24:00|6706.8|6704|6707.3|6704.5|6709.3|6706.5|6706.8|6704|51
1626852250000|2021-07-21 07:24:10|6707.4|6704.6|6708.3|6705.5|6709.3|6706.5|6707.4|6704.6|19
1626852260000|2021-07-21 07:24:20|6708.8|6706|6709.3|6706.5|6710.3|6707.5|6708.8|6706|66
1626852270000|2021-07-21 07:24:30|6709.4|6706.6|6709.3|6706.5|6709.4|6706.6|6708.3|6705.5|48
1626852280000|2021-07-21 07:24:40|6709.8|6707|6708.3|6705.5|6709.8|6707|6708.3|6705.5|20
1626852290000|2021-07-21 07:24:50|6709.2|6706.4|6708.3|6705.5|6709.2|6706.4|6708.3|6705.5|9
1626852300000|2021-07-21 07:25:00|6708.8|6706|6708.3|6705.5|6709.3|6706.5|6708.2|6705.4|14
1626852310000|2021-07-21 07:25:10|6707.3|6704.5|6706.3|6703.5|6707.3|6704.5|6706.3|6703.5|48
1626852320000|2021-07-21 07:25:20|6706.8|6704|6708.2|6705.4|6708.2|6705.4|6704.3|6701.5|49
1626852330000|2021-07-21 07:25:30|6709.3|6706.5|6709.3|6706.5|6710.3|6707.5|6708.3|6705.5|48
1626852340000|2021-07-21 07:25:40|6709.8|6707|6710.3|6707.5|6711.3|6708.5|6709.3|6706.5|54
1626852350000|2021-07-21 07:25:50|6709.8|6707|6711.3|6708.5|6711.3|6708.5|6709.3|6706.5|15
1626852360000|2021-07-21 07:26:00|6710.4|6707.6|6709.3|6706.5|6711.3|6708.5|6708.4|6705.6|40
1626852370000|2021-07-21 07:26:10|6708.9|6706.1|6707.3|6704.5|6709.3|6706.5|6707.3|6704.5|42
1626852380000|2021-07-21 07:26:20|6707.4|6704.6|6710.8|6708|6711.3|6708.5|6707.4|6704.6|60
1626852390000|2021-07-21 07:26:30|6710.3|6707.5|6709.3|6706.5|6711.3|6708.5|6709.3|6706.5|27
1626852400000|2021-07-21 07:26:40|||||||||1
1626852410000|2021-07-21 07:26:50|6711.2|6708.4|6712.2|6709.4|6712.2|6709.4|6710.3|6707.5|36
1626852420000|2021-07-21 07:27:00|6711.8|6709|6709.3|6706.5|6712.2|6709.4|6708.3|6705.5|37
1626852430000|2021-07-21 07:27:10|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|6709.2|6706.4|18
1626852440000|2021-07-21 07:27:20|6709.8|6707|6710.3|6707.5|6711.2|6708.4|6709.3|6706.5|12
1626852450000|2021-07-21 07:27:30|6711.3|6708.5|6710.3|6707.5|6711.3|6708.5|6709.8|6707|18
1626852460000|2021-07-21 07:27:40|6709.4|6706.6|6711.9|6709.1|6712.3|6709.5|6709.3|6706.5|105
1626852470000|2021-07-21 07:27:50|6711.8|6709|6712.3|6709.5|6712.4|6709.6|6711.4|6708.6|46
1626852480000|2021-07-21 07:28:00|6711.8|6709|6711.8|6709|6713.3|6710.5|6711.8|6709|44
1626852490000|2021-07-21 07:28:10|6712.3|6709.5|6713.3|6710.5|6713.8|6711|6712.3|6709.5|32
1626852500000|2021-07-21 07:28:20|6713.8|6711|6714.3|6711.5|6714.3|6711.5|6711.4|6708.6|54
1626852510000|2021-07-21 07:28:30|6714.2|6711.4|6713.3|6710.5|6715.3|6712.5|6713.3|6710.5|36
1626852520000|2021-07-21 07:28:40|6714.2|6711.4|6715.3|6712.5|6715.3|6712.5|6713.3|6710.5|57
1626852530000|2021-07-21 07:28:50|6716.2|6713.4|6714.2|6711.4|6716.2|6713.4|6713.3|6710.5|91
1626852540000|2021-07-21 07:29:00|6714.3|6711.5|6714.2|6711.4|6714.3|6711.5|6713.3|6710.5|19
1626852550000|2021-07-21 07:29:10|6713.3|6710.5|6712.3|6709.5|6714.2|6711.4|6712.3|6709.5|47
1626852560000|2021-07-21 07:29:20|6713.2|6710.4|6712.3|6709.5|6713.2|6710.4|6712.3|6709.5|13
1626852570000|2021-07-21 07:29:30|6712.8|6710|6712.3|6709.5|6714.2|6711.4|6712.3|6709.5|20
1626852580000|2021-07-21 07:29:40|6712.7|6709.9|6713.3|6710.5|6713.3|6710.5|6712.3|6709.5|4
1626852590000|2021-07-21 07:29:50|6714.2|6711.4|6712.8|6710|6714.2|6711.4|6712.3|6709.5|32
1626852600000|2021-07-21 07:30:00|6713.2|6710.4|6712.3|6709.5|6713.3|6710.5|6712.3|6709.5|36
1626852610000|2021-07-21 07:30:10|6712.7|6709.9|6714.2|6711.4|6714.3|6711.5|6712.7|6709.9|47
1626852620000|2021-07-21 07:30:20|6714.3|6711.5|6716.3|6713.5|6716.3|6713.5|6714.3|6711.5|11
1626852630000|2021-07-21 07:30:30|6717.3|6714.5|6718.3|6715.5|6718.3|6715.5|6715.3|6712.5|89
1626852640000|2021-07-21 07:30:40|6718.2|6715.4|6720.2|6717.4|6720.3|6717.5|6717.3|6714.5|118
1626852650000|2021-07-21 07:30:50|6719.3|6716.5|6718.2|6715.4|6719.3|6716.5|6717.2|6714.4|71
1626852660000|2021-07-21 07:31:00|6717.3|6714.5|6715.3|6712.5|6717.7|6714.9|6715.3|6712.5|39
1626852670000|2021-07-21 07:31:10|6715.2|6712.4|6714.3|6711.5|6716.2|6713.4|6714.3|6711.5|27
1626852680000|2021-07-21 07:31:20|6714.2|6711.4|6715.2|6712.4|6715.3|6712.5|6713.2|6710.4|17
1626852690000|2021-07-21 07:31:30|6715.3|6712.5|6716.2|6713.4|6717.2|6714.4|6715.2|6712.4|11
1626852700000|2021-07-21 07:31:40|6716.3|6713.5|6723.2|6720.4|6723.3|6720.5|6716.2|6713.4|106
1626852710000|2021-07-21 07:31:50|6722.3|6719.5|6723.3|6720.5|6723.3|6720.5|6722.2|6719.4|38
1626852720000|2021-07-21 07:32:00|6723.2|6720.4|6721.2|6718.4|6723.3|6720.5|6721.2|6718.4|36
1626852730000|2021-07-21 07:32:10|6720.7|6717.9|6719.8|6717|6720.7|6717.9|6719.2|6716.4|50
1626852740000|2021-07-21 07:32:20|6720.2|6717.4|6721.3|6718.5|6721.3|6718.5|6720.2|6717.4|46
1626852750000|2021-07-21 07:32:30|6721.8|6719|6721.2|6718.4|6722.3|6719.5|6721.2|6718.4|23
1626852760000|2021-07-21 07:32:40|6720.8|6718|6722.3|6719.5|6724.3|6721.5|6720.8|6718|41
1626852770000|2021-07-21 07:32:50|6722.7|6719.9|6723.3|6720.5|6724.3|6721.5|6722.3|6719.5|37
1626852780000|2021-07-21 07:33:00|6722.8|6720|6722.2|6719.4|6723.2|6720.4|6722.2|6719.4|84
1626852790000|2021-07-21 07:33:10|6722.3|6719.5|6720.2|6717.4|6723.2|6720.4|6719.3|6716.5|30
1626852800000|2021-07-21 07:33:20|6720.3|6717.5|6720.3|6717.5|6721.3|6718.5|6718.3|6715.5|136
1626852810000|2021-07-21 07:33:30|6720.8|6718|6718.3|6715.5|6721.2|6718.4|6718.3|6715.5|38
1626852820000|2021-07-21 07:33:40|6717.4|6714.6|6718.3|6715.5|6718.3|6715.5|6717.3|6714.5|24
1626852830000|2021-07-21 07:33:50|6717.8|6715|6717.8|6715|6718.3|6715.5|6717.3|6714.5|19
1626852840000|2021-07-21 07:34:00|6717.3|6714.5|6719.3|6716.5|6719.3|6716.5|6717.3|6714.5|9
1626852850000|2021-07-21 07:34:10|6720.3|6717.5|6719.3|6716.5|6720.3|6717.5|6719.3|6716.5|37
1626852860000|2021-07-21 07:34:20|6719.8|6717|6718.3|6715.5|6720.2|6717.4|6718.3|6715.5|19
1626852870000|2021-07-21 07:34:30|6719.2|6716.4|6718.8|6716|6719.3|6716.5|6718.3|6715.5|13
1626852880000|2021-07-21 07:34:40|6718.3|6715.5|6719.8|6717|6720.3|6717.5|6718.3|6715.5|9
1626852890000|2021-07-21 07:34:50|6719.3|6716.5|6719.3|6716.5|6720.3|6717.5|6718.3|6715.5|22
1626852900000|2021-07-21 07:35:00|6718.8|6716|6720.3|6717.5|6723.3|6720.5|6718.3|6715.5|133
1626852910000|2021-07-21 07:35:10|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6719.3|6716.5|7
1626852920000|2021-07-21 07:35:20|6721.3|6718.5|6721.2|6718.4|6721.3|6718.5|6721.2|6718.4|14
1626852930000|2021-07-21 07:35:30|6721.3|6718.5|6721.3|6718.5|6721.8|6719|6721.2|6718.4|14
1626852940000|2021-07-21 07:35:40|6721.8|6719|6721.3|6718.5|6722.3|6719.5|6721.3|6718.5|4
1626852950000|2021-07-21 07:35:50|6721.2|6718.4|6719.3|6716.5|6721.2|6718.4|6719.3|6716.5|24
1626852960000|2021-07-21 07:36:00|6718.9|6714.9|6717.8|6715|6718.9|6715.5|6717.3|6714.5|73
1626852970000|2021-07-21 07:36:10|6717.3|6714.5|6717.3|6714.5|6717.8|6715|6716.3|6713.5|26
1626852980000|2021-07-21 07:36:20|6716.3|6713.5|6716.3|6713.5|6716.3|6713.5|6715.8|6713|16
1626852990000|2021-07-21 07:36:30|6717.3|6714.5|6718.3|6715.5|6718.3|6715.5|6716.8|6714|47
1626853000000|2021-07-21 07:36:40|6717.8|6715|6717.8|6715|6718.3|6715.5|6717.3|6714.5|8
1626853010000|2021-07-21 07:36:50|6718.3|6715.5|6718.3|6715.5|6719.3|6716.5|6717.8|6715|16
1626853020000|2021-07-21 07:37:00|6718.8|6716|6716.3|6713.5|6719.2|6716.4|6716.3|6713.5|19
1626853030000|2021-07-21 07:37:10|6715.3|6712.5|6718.3|6715.5|6718.3|6715.5|6715.3|6712.5|15
1626853040000|2021-07-21 07:37:20|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|7
1626853050000|2021-07-21 07:37:30|6718.8|6716|6718.3|6715.5|6718.8|6716|6718.3|6715.5|3
1626853060000|2021-07-21 07:37:40|6717.8|6715|6718.3|6715.5|6718.3|6715.5|6717.8|6715|6
1626853070000|2021-07-21 07:37:50|6718.8|6716|6717.3|6714.5|6718.8|6716|6717.2|6714.4|26
1626853080000|2021-07-21 07:38:00|6716.8|6714|6717.3|6714.5|6717.3|6714.5|6715.8|6713|41
1626853090000|2021-07-21 07:38:10|6717.2|6714.4|6717.2|6714.4|6717.8|6715|6716.3|6713.5|18
1626853100000|2021-07-21 07:38:20|6717.3|6714.5|6716.3|6713.5|6717.3|6714.5|6716.3|6713.5|6
1626853110000|2021-07-21 07:38:30|6716.8|6714|6717.3|6714.5|6717.3|6714.5|6716.8|6714|9
1626853120000|2021-07-21 07:38:40|6717.2|6714.4|6718.3|6715.5|6719.3|6716.5|6717.2|6714.4|17
1626853130000|2021-07-21 07:38:50|6719.2|6716.4|6718.2|6715.4|6719.2|6716.4|6718.2|6715.4|14
1626853140000|2021-07-21 07:39:00|6717.8|6715|6719.8|6717|6720.2|6717.4|6717.3|6714.5|21
1626853150000|2021-07-21 07:39:10|6719.3|6716.5|6720.2|6717.4|6720.2|6717.4|6719.2|6716.4|17
1626853160000|2021-07-21 07:39:20|6720.3|6717.5|6723.3|6720.5|6723.3|6720.5|6720.3|6717.5|28
1626853170000|2021-07-21 07:39:30|6723.2|6720.4|6724.3|6721.5|6724.3|6721.5|6723.2|6720.4|27
1626853180000|2021-07-21 07:39:40|6723.3|6720.5|6725.3|6722.5|6725.3|6722.5|6723.3|6720.5|33
1626853190000|2021-07-21 07:39:50|6726.7|6723.9|6726.2|6723.4|6727.2|6724.4|6725.3|6722.5|116
1626853200000|2021-07-21 07:40:00|6726.3|6723.5|6724.2|6721.4|6726.3|6723.5|6723.2|6720.4|36
1626853210000|2021-07-21 07:40:10|6723.8|6721|6723.8|6721|6724.7|6721.9|6723.3|6720.5|20
1626853220000|2021-07-21 07:40:20|6724.2|6721.4|6726.2|6723.4|6726.2|6723.4|6723.7|6720.9|18
1626853230000|2021-07-21 07:40:30|6725.8|6723|6729.2|6726.4|6730.2|6727.4|6725.3|6722.5|193
1626853240000|2021-07-21 07:40:40|6729.7|6726.9|6729.2|6726.4|6730.1|6727.3|6729.2|6726.4|21
1626853250000|2021-07-21 07:40:50|6728.7|6725.9|6730.1|6727.3|6731.2|6728.4|6728.2|6725.4|107
1626853260000|2021-07-21 07:41:00|6730.6|6727.8|6731.1|6728.3|6732.6|6729.8|6730.1|6727.3|78
1626853270000|2021-07-21 07:41:10|6731.6|6728.8|6732.1|6729.3|6732.1|6729.3|6731.1|6728.3|31
1626853280000|2021-07-21 07:41:20|6733.1|6730.3|6733.1|6730.3|6735.1|6732.3|6732.2|6729.4|168
1626853290000|2021-07-21 07:41:30|6733.2|6730.4|6738.1|6735.3|6738.1|6735.3|6733.2|6730.4|184
1626853300000|2021-07-21 07:41:40|6739.1|6736.3|6738.1|6735.3|6739.1|6736.3|6737.1|6734.3|109
1626853310000|2021-07-21 07:41:50|6737.2|6734.4|6737.1|6734.3|6739.1|6736.3|6737.1|6734.3|99
1626853320000|2021-07-21 07:42:00|6737.6|6734.8|6739.2|6736.4|6739.2|6736.4|6737.2|6734.4|46
1626853330000|2021-07-21 07:42:10|6739.1|6736.3|6738.1|6735.3|6740.1|6737.3|6738.1|6735.3|64
1626853340000|2021-07-21 07:42:20|6737.7|6734.9|6738.2|6735.4|6739.1|6736.3|6737.6|6734.8|61
1626853350000|2021-07-21 07:42:30|6739.1|6736.3|6739.1|6736.3|6739.1|6736.3|6738.2|6735.4|27
1626853360000|2021-07-21 07:42:40|6740.1|6737.3|6742.1|6739.3|6743.1|6740.3|6739.1|6736.3|100
1626853370000|2021-07-21 07:42:50|6742.6|6739.8|6745.1|6742.3|6745.1|6742.3|6742.1|6739.3|131
1626853380000|2021-07-21 07:43:00|6746.1|6743.3|6745.2|6742.4|6749.1|6746.3|6745.1|6742.3|195
1626853390000|2021-07-21 07:43:10|6745.1|6742.3|6744.2|6741.4|6746.1|6743.3|6744.2|6741.4|93
1626853400000|2021-07-21 07:43:20|6744.6|6741.8|6744.1|6741.3|6745.1|6742.3|6744.1|6741.3|41
1626853410000|2021-07-21 07:43:30|6743.7|6740.9|6743.1|6740.3|6744.6|6741.8|6743.1|6740.3|80
1626853420000|2021-07-21 07:43:40|6743.2|6740.4|6744.1|6741.3|6745.1|6742.3|6742.2|6739.4|71
1626853430000|2021-07-21 07:43:50|6743.7|6740.9|6742.7|6739.9|6743.7|6740.9|6742.7|6739.9|22
1626853440000|2021-07-21 07:44:00|6743.1|6740.3|6742.7|6739.9|6743.2|6740.4|6741.1|6738.3|70
1626853450000|2021-07-21 07:44:10|6742.2|6739.4|6744.1|6741.3|6744.1|6741.3|6742.2|6739.4|36
1626853460000|2021-07-21 07:44:20|6745.2|6742.4|6744.1|6741.3|6746.2|6743.4|6744.1|6741.3|67
1626853470000|2021-07-21 07:44:30|6744.6|6741.8|6749.1|6746.3|6749.2|6746.4|6744.1|6741.3|62
1626853480000|2021-07-21 07:44:40|6749.6|6746.8|6747.1|6744.3|6750.1|6747.3|6747.1|6744.3|47
1626853490000|2021-07-21 07:44:50|6747.2|6744.4|6745.1|6742.3|6748.1|6745.3|6745.1|6742.3|20
1626853500000|2021-07-21 07:45:00|6744.7|6741.9|6746.1|6743.3|6747.1|6744.3|6744.2|6741.4|44
1626853510000|2021-07-21 07:45:10|6745.2|6742.4|6745.2|6742.4|6746.1|6743.3|6745.1|6742.3|41
1626853520000|2021-07-21 07:45:20|6745.6|6742.8|6745.1|6742.3|6745.7|6742.9|6744.1|6741.3|16
1626853530000|2021-07-21 07:45:30|6744.6|6741.8|6744.7|6741.9|6745.2|6742.4|6744.2|6741.4|10
1626853540000|2021-07-21 07:45:40|6744.2|6741.4|6744.2|6741.4|6745.2|6742.4|6744.1|6741.3|9
1626853550000|2021-07-21 07:45:50|6744.1|6741.3|6745.2|6742.4|6746.1|6743.3|6744.1|6741.3|36
1626853560000|2021-07-21 07:46:00|6746.1|6743.3|6746.2|6743.4|6747.2|6744.4|6745.6|6742.8|17
1626853570000|2021-07-21 07:46:10|6746.6|6743.8|6745.2|6742.4|6747.2|6744.4|6745.1|6742.3|33
1626853580000|2021-07-21 07:46:20|6745.1|6742.3|6744.1|6741.3|6745.2|6742.4|6744.1|6741.3|23
1626853590000|2021-07-21 07:46:30|6744.2|6741.4|6743.1|6740.3|6744.2|6741.4|6742.1|6739.3|52
1626853600000|2021-07-21 07:46:40|6743.2|6740.4|6746.1|6743.3|6746.2|6743.4|6743.2|6740.4|30
1626853610000|2021-07-21 07:46:50|6745.2|6742.4|6745.1|6742.3|6745.7|6742.9|6744.7|6741.9|12
1626853620000|2021-07-21 07:47:00|6745.2|6742.4|6746.1|6743.3|6746.1|6743.3|6745.1|6742.3|16
1626853630000|2021-07-21 07:47:10|6745.7|6742.9|6747.1|6744.3|6747.2|6744.4|6745.1|6742.3|22
1626853640000|2021-07-21 07:47:20|6748.2|6745.4|6748.2|6745.4|6749.1|6746.3|6748.1|6745.3|38
1626853650000|2021-07-21 07:47:30|6748.6|6745.8|6748.1|6745.3|6750.1|6747.3|6748.1|6745.3|42
1626853660000|2021-07-21 07:47:40|6749.1|6746.3|6748.1|6745.3|6749.1|6746.3|6748.1|6745.3|12
1626853670000|2021-07-21 07:47:50|6747.2|6744.4|6752.1|6749.3|6752.1|6749.3|6747.2|6744.4|77
1626853680000|2021-07-21 07:48:00|6751.6|6748.8|6749.2|6746.4|6752.1|6749.3|6749.1|6746.3|32
1626853690000|2021-07-21 07:48:10|6749.1|6746.3|6751.2|6748.4|6752.1|6749.3|6749.1|6746.3|44
1626853700000|2021-07-21 07:48:20|6751.1|6748.3|6752.1|6749.3|6752.1|6749.3|6751.1|6748.3|26
1626853710000|2021-07-21 07:48:30|6751.7|6748.9|6758.1|6755.3|6760|6757.2|6751.2|6748.4|381
1626853720000|2021-07-21 07:48:40|6757.7|6754.9|6758.7|6755.9|6759.1|6756.3|6755.2|6752.4|89
1626853730000|2021-07-21 07:48:50|6759.1|6756.3|6757.1|6754.3|6759.1|6756.3|6757.1|6754.3|33
1626853740000|2021-07-21 07:49:00|6758|6755.2|6758.1|6755.3|6759.1|6756.3|6758|6755.2|32
1626853750000|2021-07-21 07:49:10|6757.6|6754.8|6758.1|6755.3|6759.1|6756.3|6756.1|6753.3|75
1626853760000|2021-07-21 07:49:20|6758.6|6755.8|6757.1|6754.3|6758.6|6755.8|6757.1|6754.3|16
1626853770000|2021-07-21 07:49:30|6756.1|6753.3|6756.1|6753.3|6756.1|6753.3|6755.1|6752.3|28
1626853780000|2021-07-21 07:49:40|6757|6754.2|6757.1|6754.3|6757.1|6754.3|6756.1|6753.3|19
1626853790000|2021-07-21 07:49:50|6756.1|6753.3|6755.6|6752.8|6757.1|6754.3|6755.6|6752.8|22
1626853800000|2021-07-21 07:50:00|6755.1|6752.3|6756.1|6753.3|6756.1|6753.3|6754.6|6751.8|60
1626853810000|2021-07-21 07:50:10|6755.2|6752.4|6755.1|6752.3|6757.1|6754.3|6755.1|6752.3|38
1626853820000|2021-07-21 07:50:20|6756.1|6753.3|6754.1|6751.3|6756.1|6753.3|6754.1|6751.3|52
1626853830000|2021-07-21 07:50:30|6753.6|6750.8|6751.1|6748.3|6754.1|6751.3|6751.1|6748.3|88
1626853840000|2021-07-21 07:50:40|6751.6|6748.8|6751.6|6748.8|6752.6|6749.8|6751.1|6748.3|76
1626853850000|2021-07-21 07:50:50|6751.1|6748.3|6752.1|6749.3|6754|6751.2|6751.1|6748.3|59
1626853860000|2021-07-21 07:51:00|6751.2|6748.4|6751.1|6748.3|6753.1|6750.3|6750.1|6747.3|61
1626853870000|2021-07-21 07:51:10|6750.7|6747.9|6751.2|6748.4|6751.2|6748.4|6749.2|6746.4|69
1626853880000|2021-07-21 07:51:20|6751.1|6748.3|6752.1|6749.3|6752.1|6749.3|6750.7|6747.9|12
1626853890000|2021-07-21 07:51:30|6751.2|6748.4|6750.2|6747.4|6752.1|6749.3|6750.1|6747.3|44
1626853900000|2021-07-21 07:51:40|6750.1|6747.3|6751.7|6748.9|6752.1|6749.3|6748.1|6745.3|78
1626853910000|2021-07-21 07:51:50|6751.2|6748.4|6751.1|6748.3|6752.1|6749.3|6751.1|6748.3|36
1626853920000|2021-07-21 07:52:00|6751.2|6748.4|6752.1|6749.3|6753.1|6750.3|6751.1|6748.3|26
1626853930000|2021-07-21 07:52:10|6752.2|6749.4|6753.1|6750.3|6753.6|6750.8|6752.1|6749.3|26
1626853940000|2021-07-21 07:52:20|6753.2|6750.4|6754.1|6751.3|6755.6|6752.8|6753.1|6750.3|34
1626853950000|2021-07-21 07:52:30|6753.1|6750.3|6752.1|6749.3|6754.1|6751.3|6752.1|6749.3|18
1626853960000|2021-07-21 07:52:40|6752.2|6749.4|6749.1|6746.3|6752.2|6749.4|6749.1|6746.3|62
1626853970000|2021-07-21 07:52:50|6749.2|6746.4|6748.1|6745.3|6749.2|6746.4|6748.1|6745.3|26
1626853980000|2021-07-21 07:53:00|6748.2|6745.4|6751.1|6748.3|6751.1|6748.3|6748.2|6745.4|72
1626853990000|2021-07-21 07:53:10|6750.7|6747.9|6750.1|6747.3|6751.2|6748.4|6750.1|6747.3|20
1626854000000|2021-07-21 07:53:20|6749.7|6746.9|6750.1|6747.3|6750.7|6747.9|6749.7|6746.9|8
1626854010000|2021-07-21 07:53:30|6750.2|6747.4|6752.1|6749.3|6752.1|6749.3|6750.2|6747.4|39
1626854020000|2021-07-21 07:53:40|6752.2|6749.4|6753.1|6750.3|6754.1|6751.3|6752.1|6749.3|18
1626854030000|2021-07-21 07:53:50|6752.7|6749.9|6752.1|6749.3|6753.1|6750.3|6751.1|6748.3|31
1626854040000|2021-07-21 07:54:00|6753|6750.2|6752.7|6749.9|6753.6|6750.8|6752.1|6749.3|29
1626854050000|2021-07-21 07:54:10|6752.6|6749.8|6750.7|6747.9|6752.6|6749.8|6750.2|6747.4|5
1626854060000|2021-07-21 07:54:20|6750.2|6747.4|6748.6|6745.8|6751.1|6748.3|6748.1|6745.3|27
1626854070000|2021-07-21 07:54:30|6748.7|6745.9|6747.2|6744.4|6749.1|6746.3|6747.1|6744.3|35
1626854080000|2021-07-21 07:54:40|6747.7|6744.9|6747.2|6744.4|6748.1|6745.3|6746.2|6743.4|16
1626854090000|2021-07-21 07:54:50|6747.6|6744.8|6747.2|6744.4|6748.1|6745.3|6747.1|6744.3|11
1626854100000|2021-07-21 07:55:00|6747.6|6744.8|6749.1|6746.3|6750.1|6747.3|6747.6|6744.8|57
1626854110000|2021-07-21 07:55:10|6748.7|6745.9|6747.2|6744.4|6749.1|6746.3|6747.2|6744.4|13
1626854120000|2021-07-21 07:55:20|6747.6|6744.8|6747.1|6744.3|6748.1|6745.3|6747.1|6744.3|15
1626854130000|2021-07-21 07:55:30|6747.2|6744.4|6750.1|6747.3|6750.6|6747.8|6747.1|6744.3|21
1626854140000|2021-07-21 07:55:40|6750.6|6747.8|6753.1|6750.3|6753.1|6750.3|6750.2|6747.4|16
1626854150000|2021-07-21 07:55:50|6754|6751.2|6753.1|6750.3|6754.1|6751.3|6753.1|6750.3|11
1626854160000|2021-07-21 07:56:00|6752.2|6749.4|6753.1|6750.3|6753.1|6750.3|6752.2|6749.4|6
1626854170000|2021-07-21 07:56:10|6754|6751.2|6752.1|6749.3|6755.1|6752.3|6751.2|6748.4|23
1626854180000|2021-07-21 07:56:20|6751.7|6748.9|6753.1|6750.3|6753.1|6750.3|6751.7|6748.9|2
1626854190000|2021-07-21 07:56:30|6752.7|6749.9|6752.2|6749.4|6753.1|6750.3|6752.2|6749.4|14
1626854200000|2021-07-21 07:56:40|6752.1|6749.3|6752.1|6749.3|6752.7|6749.9|6751.7|6748.9|6
1626854210000|2021-07-21 07:56:50|6752.2|6749.4|6751.7|6748.9|6753.1|6750.3|6751.7|6748.9|7
1626854220000|2021-07-21 07:57:00|6752.1|6749.3|6755.1|6752.3|6755.1|6752.3|6752.1|6749.3|17
1626854230000|2021-07-21 07:57:10|6754.2|6751.4|6754.1|6751.3|6754.2|6751.4|6753.2|6750.4|13
1626854240000|2021-07-21 07:57:20|6753.2|6750.4|6752.6|6749.8|6754.1|6751.3|6752.1|6749.3|20
1626854250000|2021-07-21 07:57:30|6752.7|6749.9|6750.2|6747.4|6752.7|6749.9|6750.2|6747.4|18
1626854260000|2021-07-21 07:57:40|6750.6|6747.8|6749.2|6746.4|6750.7|6747.9|6749.1|6746.3|41
1626854270000|2021-07-21 07:57:50|6749.1|6746.3|6749.2|6746.4|6750.1|6747.3|6748.2|6745.4|65
1626854280000|2021-07-21 07:58:00|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|6749.2|6746.4|68
1626854290000|2021-07-21 07:58:10|6750.1|6747.3|6749.7|6746.9|6750.2|6747.4|6749.2|6746.4|24
1626854300000|2021-07-21 07:58:20|6750.1|6747.3|6748.2|6745.4|6750.1|6747.3|6747.2|6744.4|80
1626854310000|2021-07-21 07:58:30|6748.1|6745.3|6748.1|6745.3|6748.2|6745.4|6747.2|6744.4|32
1626854320000|2021-07-21 07:58:40|6748.2|6745.4|6748.2|6745.4|6749.1|6746.3|6747.2|6744.4|21
1626854330000|2021-07-21 07:58:50|6748.1|6745.3|6749.1|6746.3|6749.1|6746.3|6748.1|6745.3|13
1626854340000|2021-07-21 07:59:00|6749.6|6746.8|6751.2|6748.4|6752.2|6749.4|6749.2|6746.4|71
1626854350000|2021-07-21 07:59:10|6752.1|6749.3|6753.2|6750.4|6755.1|6752.3|6752.1|6749.3|24
1626854360000|2021-07-21 07:59:20|6752.2|6749.4|6752.2|6749.4|6753.1|6750.3|6751.7|6748.9|12
1626854370000|2021-07-21 07:59:30|6751.2|6748.4|6751.7|6748.9|6752.2|6749.4|6751.2|6748.4|18
1626854380000|2021-07-21 07:59:40|6751.2|6748.4|6751.2|6748.4|6752.1|6749.3|6751.1|6748.3|11
1626854390000|2021-07-21 07:59:50|6751.1|6748.3|6751.2|6748.4|6751.7|6748.9|6750.7|6747.9|21
1626854400000|2021-07-21 08:00:00|6751.1|6748.3|6749.7|6746.9|6751.7|6748.9|6749.1|6746.3|72
1626854410000|2021-07-21 08:00:10|6750.1|6747.3|6749.2|6746.4|6750.2|6747.4|6749.2|6746.4|34
1626854420000|2021-07-21 08:00:20|6749.1|6746.3|6746.2|6743.4|6749.1|6746.3|6745.2|6742.4|55
1626854430000|2021-07-21 08:00:30|6745.7|6742.9|6745.2|6742.4|6747.2|6744.4|6744.2|6741.4|113
1626854440000|2021-07-21 08:00:40|6745.7|6742.9|6745.2|6742.4|6745.7|6742.9|6744.2|6741.4|28
1626854450000|2021-07-21 08:00:50|6744.2|6741.4|6745.2|6742.4|6746.2|6743.4|6743.2|6740.4|64
1626854460000|2021-07-21 08:01:00|6744.7|6741.9|6742.2|6739.4|6745.1|6742.3|6741.2|6738.4|92
1626854470000|2021-07-21 08:01:10|6742.7|6739.9|6743.2|6740.4|6744.7|6741.9|6742.7|6739.9|28
1626854480000|2021-07-21 08:01:20|6742.2|6739.4|6740.2|6737.4|6742.2|6739.4|6739.2|6736.4|85
1626854490000|2021-07-21 08:01:30|6739.7|6736.9|6739.2|6736.4|6740.2|6737.4|6739.2|6736.4|37
1626854500000|2021-07-21 08:01:40|6738.7|6735.9|6736.1|6733.3|6739.2|6736.4|6735.2|6732.4|130
1626854510000|2021-07-21 08:01:50|6735.7|6732.9|6735.7|6732.9|6737.2|6734.4|6734.7|6731.9|60
1626854520000|2021-07-21 08:02:00|6736.1|6733.3|6736.2|6733.4|6736.2|6733.4|6735.2|6732.4|50
1626854530000|2021-07-21 08:02:10|6737.1|6734.3|6738.1|6735.3|6738.2|6735.4|6736.1|6733.3|70
1626854540000|2021-07-21 08:02:20|6738.2|6735.4|6738.2|6735.4|6739.2|6736.4|6737.2|6734.4|27
1626854550000|2021-07-21 08:02:30|6739.1|6736.3|6738.2|6735.4|6739.2|6736.4|6738.2|6735.4|22
1626854560000|2021-07-21 08:02:40|6737.7|6734.9|6737.7|6734.9|6738.1|6735.3|6737.2|6734.4|21
1626854570000|2021-07-21 08:02:50|6737.2|6734.4|6737.2|6734.4|6737.7|6734.9|6735.2|6732.4|33
1626854580000|2021-07-21 08:03:00|6737.1|6734.3|6735.7|6732.9|6737.2|6734.4|6735.7|6732.9|41
1626854590000|2021-07-21 08:03:10|6736.1|6733.3|6736.2|6733.4|6737.2|6734.4|6736.1|6733.3|22
1626854600000|2021-07-21 08:03:20|6737.1|6734.3|6736.2|6733.4|6737.2|6734.4|6736.2|6733.4|90
1626854610000|2021-07-21 08:03:30|6737.1|6734.3|6738.1|6735.3|6740.1|6737.3|6737.1|6734.3|78
1626854620000|2021-07-21 08:03:40|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6737.2|6734.4|17
1626854630000|2021-07-21 08:03:50|6740.1|6737.3|6739.1|6736.3|6740.1|6737.3|6738.2|6735.4|40
1626854640000|2021-07-21 08:04:00|6738.6|6735.8|6741.2|6738.4|6741.6|6738.8|6738.6|6735.8|22
1626854650000|2021-07-21 08:04:10|6741.1|6738.3|6740.2|6737.4|6742.2|6739.4|6740.2|6737.4|48
1626854660000|2021-07-21 08:04:20|6741.1|6738.3|6741.2|6738.4|6741.2|6738.4|6740.2|6737.4|14
1626854670000|2021-07-21 08:04:30|6741.1|6738.3|6741.2|6738.4|6741.2|6738.4|6741.1|6738.3|4
1626854680000|2021-07-21 08:04:40|6741.1|6738.3|6740.1|6737.3|6741.2|6738.4|6740.1|6737.3|49
1626854690000|2021-07-21 08:04:50|6739.2|6736.4|6740.1|6737.3|6741.1|6738.3|6739.2|6736.4|28
1626854700000|2021-07-21 08:05:00|6740.2|6737.4|6741.2|6738.4|6742.2|6739.4|6740.1|6737.3|27
1626854710000|2021-07-21 08:05:10|6741.6|6738.8|6742.2|6739.4|6743.1|6740.3|6741.2|6738.4|28
1626854720000|2021-07-21 08:05:20|6742.6|6739.8|6742.2|6739.4|6742.6|6739.8|6741.2|6738.4|19
1626854730000|2021-07-21 08:05:30|6742.1|6739.3|6742.2|6739.4|6744.1|6741.3|6740.6|6737.8|116
1626854740000|2021-07-21 08:05:40|6742.6|6739.8|6742.2|6739.4|6743.1|6740.3|6741.2|6738.4|47
1626854750000|2021-07-21 08:05:50|6742.1|6739.3|6743.2|6740.4|6743.2|6740.4|6742.1|6739.3|21
1626854760000|2021-07-21 08:06:00|6743.1|6740.3|6742.1|6739.3|6743.1|6740.3|6741.2|6738.4|15
1626854770000|2021-07-21 08:06:10|6742.2|6739.4|6742.2|6739.4|6742.2|6739.4|6741.1|6738.3|31
1626854780000|2021-07-21 08:06:20|6742.1|6739.3|6743.2|6740.4|6743.2|6740.4|6741.2|6738.4|102
1626854790000|2021-07-21 08:06:30|6744.1|6741.3|6746.1|6743.3|6746.1|6743.3|6744.1|6741.3|32
1626854800000|2021-07-21 08:06:40|6746.2|6743.4|6747.2|6744.4|6748.2|6745.4|6746.2|6743.4|109
1626854810000|2021-07-21 08:06:50|6747.1|6744.3|6745.6|6742.8|6747.2|6744.4|6745.2|6742.4|96
1626854820000|2021-07-21 08:07:00|6745.2|6742.4|6750.2|6747.4|6750.2|6747.4|6745.2|6742.4|79
1626854830000|2021-07-21 08:07:10|6749.3|6746.5|6749.6|6746.8|6750.2|6747.4|6749.2|6746.4|30
1626854840000|2021-07-21 08:07:20|6749.2|6746.4|6747.1|6744.3|6750.7|6747.9|6747.1|6744.3|64
1626854850000|2021-07-21 08:07:30|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|6746.2|6743.4|13
1626854860000|2021-07-21 08:07:40|6747.1|6744.3|6747.2|6744.4|6748.2|6745.4|6746.2|6743.4|79
1626854870000|2021-07-21 08:07:50|6747.1|6744.3|6746.6|6743.8|6747.2|6744.4|6746.2|6743.4|25
1626854880000|2021-07-21 08:08:00|6747.1|6744.3|6747.2|6744.4|6747.2|6744.4|6746.2|6743.4|2
1626854890000|2021-07-21 08:08:10|6747.1|6744.3|6748.2|6745.4|6748.2|6745.4|6747.1|6744.3|9
1626854900000|2021-07-21 08:08:20|6748.1|6745.3|6747.6|6744.8|6748.2|6745.4|6747.2|6744.4|19
1626854910000|2021-07-21 08:08:30|6747.2|6744.4|6748.1|6745.3|6748.2|6745.4|6747.2|6744.4|46
1626854920000|2021-07-21 08:08:40|6748.2|6745.4|6749.2|6746.4|6749.2|6746.4|6748.2|6745.4|12
1626854930000|2021-07-21 08:08:50|6749.6|6746.8|6752.1|6749.3|6752.2|6749.4|6749.6|6746.8|68
1626854940000|2021-07-21 08:09:00|6751.6|6748.8|6749.2|6746.4|6752.2|6749.4|6749.2|6746.4|31
1626854950000|2021-07-21 08:09:10|6749.6|6746.8|6750.2|6747.4|6751.1|6748.3|6749.2|6746.4|19
1626854960000|2021-07-21 08:09:20|6750.6|6747.8|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|15
1626854970000|2021-07-21 08:09:30|6750.6|6747.8|6750.6|6747.8|6751.2|6748.4|6750.2|6747.4|8
1626854980000|2021-07-21 08:09:40|6751.2|6748.4|6750.2|6747.4|6751.2|6748.4|6750.1|6747.3|2
1626854990000|2021-07-21 08:09:50|6749.2|6746.4|6748.2|6745.4|6749.2|6746.4|6748.1|6745.3|24
1626855000000|2021-07-21 08:10:00|6748.6|6745.8|6750.2|6747.4|6750.2|6747.4|6748.6|6745.8|19
1626855010000|2021-07-21 08:10:10|6749.7|6746.9|6750.2|6747.4|6751.2|6748.4|6749.7|6746.9|16
1626855020000|2021-07-21 08:10:20|6750.1|6747.3|6752.2|6749.4|6752.2|6749.4|6750.1|6747.3|23
1626855030000|2021-07-21 08:10:30|6752.1|6749.3|6755.2|6752.4|6755.2|6752.4|6751.7|6748.9|70
1626855040000|2021-07-21 08:10:40|6754.6|6751.8|6755.2|6752.4|6755.2|6752.4|6753.3|6750.5|491
1626855050000|2021-07-21 08:10:50|6754.2|6751.4|6754.2|6751.4|6754.2|6751.4|6753.2|6750.4|6
1626855060000|2021-07-21 08:11:00|6755.1|6752.3|6754.2|6751.4|6755.2|6752.4|6753.2|6750.4|34
1626855070000|2021-07-21 08:11:10|6754.1|6751.3|6754.2|6751.4|6754.2|6751.4|6753.2|6750.4|32
1626855080000|2021-07-21 08:11:20|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|6754.2|6751.4|28
1626855090000|2021-07-21 08:11:30|6754.7|6751.9|6755.2|6752.4|6755.2|6752.4|6754.2|6751.4|14
1626855100000|2021-07-21 08:11:40|6756.1|6753.3|6756.2|6753.4|6756.2|6753.4|6756.1|6753.3|13
1626855110000|2021-07-21 08:11:50|6755.2|6752.4|6756.2|6753.4|6756.2|6753.4|6755.2|6752.4|40
1626855120000|2021-07-21 08:12:00|6756.1|6753.3|6756.2|6753.4|6756.2|6753.4|6754.3|6751.5|64
1626855130000|2021-07-21 08:12:10|6757.2|6754.4|6756.7|6753.9|6758.2|6755.4|6756.2|6753.4|107
1626855140000|2021-07-21 08:12:20|6756.2|6753.4|6759.2|6756.4|6759.2|6756.4|6756.2|6753.4|34
1626855150000|2021-07-21 08:12:30|6759.3|6756.5|6760.2|6757.4|6762.6|6759.8|6759.3|6756.5|131
1626855160000|2021-07-21 08:12:40|6760.6|6757.8|6761.2|6758.4|6762.2|6759.4|6760.6|6757.8|63
1626855170000|2021-07-21 08:12:50|6762.2|6759.4|6761.2|6758.4|6762.2|6759.4|6760.2|6757.4|49
1626855180000|2021-07-21 08:13:00|6762.1|6759.3|6761.2|6758.4|6762.2|6759.4|6761.2|6758.4|43
1626855190000|2021-07-21 08:13:10|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|6761.2|6758.4|24
1626855200000|2021-07-21 08:13:20|6761.7|6758.9|6762.2|6759.4|6762.2|6759.4|6761.2|6758.4|28
1626855210000|2021-07-21 08:13:30|6762.7|6759.9|6763.2|6760.4|6763.2|6760.4|6761.2|6758.4|26
1626855220000|2021-07-21 08:13:40|6762.7|6759.9|6762.2|6759.4|6763.2|6760.4|6762.2|6759.4|25
1626855230000|2021-07-21 08:13:50|6762.6|6759.8|6763.2|6760.4|6765.2|6762.4|6762.6|6759.8|76
1626855240000|2021-07-21 08:14:00|6763.7|6760.9|6763.2|6760.4|6764.2|6761.4|6762.2|6759.4|81
1626855250000|2021-07-21 08:14:10|6764.1|6761.3|6764.2|6761.4|6765.2|6762.4|6763.2|6760.4|55
1626855260000|2021-07-21 08:14:20|6764.1|6761.3|6762.7|6759.9|6764.1|6761.3|6762.2|6759.4|28
1626855270000|2021-07-21 08:14:30|6762.2|6759.4|6764.6|6761.8|6765.2|6762.4|6762.2|6759.4|377
1626855280000|2021-07-21 08:14:40|6764.2|6761.4|6764.1|6761.3|6765.2|6762.4|6763.6|6760.8|42
1626855290000|2021-07-21 08:14:50|6764.2|6761.4|6764.1|6761.3|6764.2|6761.4|6763.2|6760.4|23
1626855300000|2021-07-21 08:15:00|6763.7|6760.9|6763.7|6760.9|6764.2|6761.4|6763.2|6760.4|15
1626855310000|2021-07-21 08:15:10|6763.2|6760.4|6766.6|6763.8|6768.2|6765.4|6762.7|6759.9|132
1626855320000|2021-07-21 08:15:20|6766.2|6763.4|6766.2|6763.4|6767.2|6764.4|6765.6|6762.8|34
1626855330000|2021-07-21 08:15:30|6766.6|6763.8|6767.1|6764.3|6768.1|6765.3|6766.6|6763.8|228
1626855340000|2021-07-21 08:15:40|6767.2|6764.4|6767.2|6764.4|6767.2|6764.4|6766.2|6763.4|33
1626855350000|2021-07-21 08:15:50|6768.1|6765.3|6767.1|6764.3|6768.1|6765.3|6767.1|6764.3|47
1626855360000|2021-07-21 08:16:00|6766.6|6763.8|6767.6|6764.8|6768.2|6765.4|6766.2|6763.4|37
1626855370000|2021-07-21 08:16:10|6767.2|6764.4|6763.2|6760.4|6767.2|6764.4|6763.1|6760.3|94
1626855380000|2021-07-21 08:16:20|6763.1|6760.3|6765.1|6762.3|6766.2|6763.4|6762.7|6759.9|30
1626855390000|2021-07-21 08:16:30|6765.2|6762.4|6766.6|6763.8|6769.1|6766.3|6764.1|6761.3|62
1626855400000|2021-07-21 08:16:40|6767.1|6764.3|6765.1|6762.3|6767.1|6764.3|6765.1|6762.3|13
1626855410000|2021-07-21 08:16:50|6764.6|6761.8|6763.1|6760.3|6765.1|6762.3|6762.6|6759.8|18
1626855420000|2021-07-21 08:17:00|6762.1|6759.3|6761.1|6758.3|6762.1|6759.3|6760.1|6757.3|46
1626855430000|2021-07-21 08:17:10|6760.1|6757.3|6759.1|6756.3|6760.1|6757.3|6758.1|6755.3|49
1626855440000|2021-07-21 08:17:20|6758.6|6755.8|6759.1|6756.3|6760.1|6757.3|6757.6|6754.8|40
1626855450000|2021-07-21 08:17:30|6760.1|6757.3|6757.1|6754.3|6762.6|6759.8|6757.1|6754.3|127
1626855460000|2021-07-21 08:17:40|6757.6|6754.8|6758.1|6755.3|6758.6|6755.8|6757.1|6754.3|22
1626855470000|2021-07-21 08:17:50|6759.1|6756.3|6757.1|6754.3|6759.1|6756.3|6755.1|6752.3|51
1626855480000|2021-07-21 08:18:00|6756.1|6753.3|6759.1|6756.3|6759.1|6756.3|6756.1|6753.3|37
1626855490000|2021-07-21 08:18:10|6758.2|6755.4|6758.1|6755.3|6759.1|6756.3|6757.1|6754.3|22
1626855500000|2021-07-21 08:18:20|6757.1|6754.3|6757.1|6754.3|6758.1|6755.3|6756.1|6753.3|40
1626855510000|2021-07-21 08:18:30|6756.6|6753.8|6756.1|6753.3|6757.6|6754.8|6756.1|6753.3|17
1626855520000|2021-07-21 08:18:40|6757.1|6754.3|6757.1|6754.3|6758.1|6755.3|6756.1|6753.3|18
1626855530000|2021-07-21 08:18:50|6757.6|6754.8|6763.1|6760.3|6763.1|6760.3|6757.1|6754.3|98
1626855540000|2021-07-21 08:19:00|6763.6|6760.8|6762.1|6759.3|6764.1|6761.3|6761.6|6758.8|41
1626855550000|2021-07-21 08:19:10|6763.1|6760.3|6762.1|6759.3|6763.1|6760.3|6761.2|6758.4|32
1626855560000|2021-07-21 08:19:20|6762.6|6759.8|6764.1|6761.3|6764.1|6761.3|6762.1|6759.3|36
1626855570000|2021-07-21 08:19:30|6763.6|6760.8|6762.1|6759.3|6764.1|6761.3|6762.1|6759.3|14
1626855580000|2021-07-21 08:19:40|6763.1|6760.3|6763.1|6760.3|6764.1|6761.3|6763.1|6760.3|20
1626855590000|2021-07-21 08:19:50|6763.2|6760.4|6763.1|6760.3|6763.6|6760.8|6763.1|6760.3|3
1626855600000|2021-07-21 08:20:00|6762.6|6759.8|6761.1|6758.3|6762.6|6759.8|6761.1|6758.3|16
1626855610000|2021-07-21 08:20:10|6761.6|6758.8|6764.1|6761.3|6764.1|6761.3|6761.1|6758.3|12
1626855620000|2021-07-21 08:20:20|6764.6|6761.8|6765.1|6762.3|6766.1|6763.3|6764.6|6761.8|21
1626855630000|2021-07-21 08:20:30|6765.5|6762.7|6765.6|6762.8|6765.6|6762.8|6765.5|6762.7|9
1626855640000|2021-07-21 08:20:40|6765.1|6762.3|6764.1|6761.3|6766.1|6763.3|6763.1|6760.3|36
1626855650000|2021-07-21 08:20:50|6763.2|6760.4|6764.1|6761.3|6765.1|6762.3|6763.1|6760.3|17
1626855660000|2021-07-21 08:21:00|6763.6|6760.8|6761.1|6758.3|6764.1|6761.3|6761.1|6758.3|28
1626855670000|2021-07-21 08:21:10|6761.5|6758.7|6761.1|6758.3|6762.1|6759.3|6761.1|6758.3|25
1626855680000|2021-07-21 08:21:20|6762|6759.2|6765.1|6762.3|6766.1|6763.3|6762|6759.2|176
1626855690000|2021-07-21 08:21:30|6766|6763.2|6766.1|6763.3|6766.1|6763.3|6765.1|6762.3|38
1626855700000|2021-07-21 08:21:40|6766|6763.2|6766|6763.2|6767|6764.2|6766|6763.2|37
1626855710000|2021-07-21 08:21:50|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766|6763.2|15
1626855720000|2021-07-21 08:22:00|6766|6763.2|6766.1|6763.3|6769|6766.2|6766|6763.2|92
1626855730000|2021-07-21 08:22:10|6766|6763.2|6763.1|6760.3|6766|6763.2|6763.1|6760.3|23
1626855740000|2021-07-21 08:22:20|6763|6760.2|6765.1|6762.3|6765.1|6762.3|6762.1|6759.3|25
1626855750000|2021-07-21 08:22:30|6765.5|6762.7|6766|6763.2|6766.1|6763.3|6765|6762.2|10
1626855760000|2021-07-21 08:22:40|6766.1|6763.3|6767|6764.2|6767|6764.2|6766|6763.2|33
1626855770000|2021-07-21 08:22:50|6766|6763.2|6766|6763.2|6767|6764.2|6766|6763.2|16
1626855780000|2021-07-21 08:23:00|6767|6764.2|6770|6767.2|6770|6767.2|6767|6764.2|41
1626855790000|2021-07-21 08:23:10|6771|6768.2|6770|6767.2|6771|6768.2|6769|6766.2|57
1626855800000|2021-07-21 08:23:20|6771|6768.2|6770.5|6767.7|6772|6769.2|6770|6767.2|138
1626855810000|2021-07-21 08:23:30|6771|6768.2|6773|6770.2|6774.5|6771.7|6771|6768.2|133
1626855820000|2021-07-21 08:23:40|6772.5|6769.7|6779|6776.2|6779|6776.2|6772.5|6769.7|199
1626855830000|2021-07-21 08:23:50|6780|6777.2|6778|6775.2|6781|6778.2|6777|6774.2|128
1626855840000|2021-07-21 08:24:00|6778.9|6776.1|6777.5|6774.7|6782|6779.2|6777|6774.2|632
1626855850000|2021-07-21 08:24:10|6777|6774.2|6777|6774.2|6778|6775.2|6776.1|6773.3|33
1626855860000|2021-07-21 08:24:20|6778|6775.2|6778|6775.2|6779|6776.2|6777|6774.2|53
1626855870000|2021-07-21 08:24:30|6777.9|6775.1|6778|6775.2|6779|6776.2|6777|6774.2|73
1626855880000|2021-07-21 08:24:40|6779|6776.2|6780|6777.2|6781|6778.2|6778|6775.2|55
1626855890000|2021-07-21 08:24:50|6780.5|6777.7|6779|6776.2|6781|6778.2|6778.9|6776.1|56
1626855900000|2021-07-21 08:25:00|6779.5|6776.7|6780|6777.2|6780.9|6778.1|6779.5|6776.7|38
1626855910000|2021-07-21 08:25:10|6779|6776.2|6776.9|6774.1|6779|6776.2|6775.9|6773.1|89
1626855920000|2021-07-21 08:25:20|6776.5|6773.7|6775|6772.2|6776.5|6773.7|6774.9|6772.1|45
1626855930000|2021-07-21 08:25:30|6774.9|6772.1|6777.9|6775.1|6778|6775.2|6774|6771.2|35
1626855940000|2021-07-21 08:25:40|6777|6774.2|6776.9|6774.1|6777|6774.2|6776|6773.2|16
1626855950000|2021-07-21 08:25:50|6777|6774.2|6775.9|6773.1|6777|6774.2|6775|6772.2|25
1626855960000|2021-07-21 08:26:00|6776|6773.2|6775|6772.2|6776|6773.2|6774.9|6772.1|28
1626855970000|2021-07-21 08:26:10|6774.9|6772.1|6777|6774.2|6779|6776.2|6774.9|6772.1|58
1626855980000|2021-07-21 08:26:20|6776.9|6774.1|6775|6772.2|6776.9|6774.1|6775|6772.2|18
1626855990000|2021-07-21 08:26:30|6776|6773.2|6775|6772.2|6776.9|6774.1|6775|6772.2|69
1626856000000|2021-07-21 08:26:40|6775.5|6772.7|6774|6771.2|6775.9|6773.1|6773.9|6771.1|33
1626856010000|2021-07-21 08:26:50|6773.9|6771.1|6774|6771.2|6774.9|6772.1|6773|6770.2|38
1626856020000|2021-07-21 08:27:00|6774.4|6771.6|6774.9|6772.1|6776|6773.2|6774.4|6771.6|23
1626856030000|2021-07-21 08:27:10|6774.5|6771.7|6773|6770.2|6774.5|6771.7|6773|6770.2|36
1626856040000|2021-07-21 08:27:20|6772.9|6770.1|6773|6770.2|6773.9|6771.1|6772.9|6770.1|12
1626856050000|2021-07-21 08:27:30|6773.4|6770.6|6775|6772.2|6775|6772.2|6772.9|6770.1|17
1626856060000|2021-07-21 08:27:40|6774.9|6772.1|6773.9|6771.1|6776|6773.2|6773.9|6771.1|35
1626856070000|2021-07-21 08:27:50|6774|6771.2|6773|6770.2|6775.5|6772.7|6773|6770.2|76
1626856080000|2021-07-21 08:28:00|6772.9|6770.1|6771.9|6769.1|6773.9|6771.1|6770|6767.2|100
1626856090000|2021-07-21 08:28:10|6771|6768.2|6773.9|6771.1|6773.9|6771.1|6771|6768.2|549
1626856100000|2021-07-21 08:28:20|6773|6770.2|6774|6771.2|6774|6771.2|6772|6769.2|33
1626856110000|2021-07-21 08:28:30|6774.4|6771.6|6779.9|6777.1|6780.9|6778.1|6774.4|6771.6|627
1626856120000|2021-07-21 08:28:40|6779.8|6777|6781.4|6778.6|6781.9|6779.1|6779.4|6776.6|79
1626856130000|2021-07-21 08:28:50|6781.8|6779|6781.4|6778.6|6781.8|6779|6779.8|6777|80
1626856140000|2021-07-21 08:29:00|6781.8|6779|6781.9|6779.1|6783.8|6781|6779.9|6777.1|146
1626856150000|2021-07-21 08:29:10|6782.3|6779.5|6784.8|6782|6784.8|6782|6780.9|6778.1|154
1626856160000|2021-07-21 08:29:20|6785.8|6783|6785.8|6783|6788.8|6786|6784.8|6782|224
1626856170000|2021-07-21 08:29:30|6786.3|6783.5|6785.8|6783|6786.8|6784|6785.8|6783|88
1626856180000|2021-07-21 08:29:40|6785.3|6782.5|6788.8|6786|6790.8|6788|6785.3|6782.5|273
1626856190000|2021-07-21 08:29:50|6789.8|6787|6796.8|6794|6799.3|6796.5|6788.8|6786|460
1626856200000|2021-07-21 08:30:00|6797.8|6795|6798.8|6796|6802.8|6800|6796.9|6794.1|380
1626856210000|2021-07-21 08:30:10|6798.3|6795.5|6804.8|6802|6804.8|6802|6798.3|6795.5|223
1626856220000|2021-07-21 08:30:20|6804.7|6801.9|6804.8|6802|6808.7|6805.9|6804.7|6801.9|155
1626856230000|2021-07-21 08:30:30|6803.8|6801|6808.8|6806|6809.3|6806.5|6803.3|6800.5|199
1626856240000|2021-07-21 08:30:40|6808.3|6805.5|6809.8|6807|6814.8|6812|6807.8|6805|432
1626856250000|2021-07-21 08:30:50|6808.9|6806.1|6808.8|6806|6812.9|6810.1|6807.8|6805|275
1626856260000|2021-07-21 08:31:00|6808.4|6805.6|6806.8|6804|6808.8|6806|6804.8|6802|496
1626856270000|2021-07-21 08:31:10|6807.3|6804.5|6812.9|6810.1|6815.8|6813|6805.8|6803|378
1626856280000|2021-07-21 08:31:20|6812.8|6810|6815.9|6813.1|6816|6813.2|6811.9|6809.1|260
1626856290000|2021-07-21 08:31:30|6816.8|6814|6812.9|6810.1|6816.9|6814.1|6812.9|6810.1|141
1626856300000|2021-07-21 08:31:40|6813.9|6811.1|6813.9|6811.1|6814.9|6812.1|6811.9|6809.1|136
1626856310000|2021-07-21 08:31:50|6814|6811.2|6814.4|6811.6|6814.4|6811.6|6812|6809.2|96
1626856320000|2021-07-21 08:32:00|6813.9|6811.1|6812.9|6810.1|6815|6812.2|6812.5|6809.7|78
1626856330000|2021-07-21 08:32:10|6812.8|6810|6805.9|6803.1|6813.9|6811.1|6805|6802.2|179
1626856340000|2021-07-21 08:32:20|6805|6802.2|6809.9|6807.1|6810.9|6808.1|6805|6802.2|51
1626856350000|2021-07-21 08:32:30|6810|6807.2|6803.5|6800.7|6811.9|6809.1|6803.5|6800.7|200
1626856360000|2021-07-21 08:32:40|6803.4|6800.6|6803.9|6801.1|6806.9|6804.1|6802.9|6800.1|105
1626856370000|2021-07-21 08:32:50|6803.5|6800.7|6806.9|6804.1|6807.4|6804.6|6801.9|6799.1|140
1626856380000|2021-07-21 08:33:00|6805.9|6803.1|6805.9|6803.1|6806.9|6804.1|6804.4|6801.6|76
1626856390000|2021-07-21 08:33:10|6805|6802.2|6803.9|6801.1|6805.9|6803.1|6803.9|6801.1|33
1626856400000|2021-07-21 08:33:20|6804.8|6802|6805.9|6803.1|6805.9|6803.1|6803.9|6801.1|62
1626856410000|2021-07-21 08:33:30|6806|6803.2|6811.9|6809.1|6815.4|6812.6|6806|6803.2|188
1626856420000|2021-07-21 08:33:40|6812.9|6810.1|6809.9|6807.1|6813.9|6811.1|6809.5|6806.7|69
1626856430000|2021-07-21 08:33:50|6810.8|6808|6811.9|6809.1|6813.9|6811.1|6809.9|6807.1|48
1626856440000|2021-07-21 08:34:00|6811.4|6808.6|6811.4|6808.6|6811.9|6809.1|6808.9|6806.1|66
1626856450000|2021-07-21 08:34:10|6811|6808.2|6812|6809.2|6813|6810.2|6810.9|6808.1|34
1626856460000|2021-07-21 08:34:20|6811.9|6809.1|6811.9|6809.1|6813|6810.2|6811|6808.2|21
1626856470000|2021-07-21 08:34:30|6812|6809.2|6816.4|6813.6|6817.9|6815.1|6811.9|6809.1|119
1626856480000|2021-07-21 08:34:40|6816.9|6814.1|6810.9|6808.1|6816.9|6814.1|6809.9|6807.1|86
1626856490000|2021-07-21 08:34:50|6811.9|6809.1|6812.9|6810.1|6813.9|6811.1|6811.9|6809.1|30
1626856500000|2021-07-21 08:35:00|6813|6810.2|6813.9|6811.1|6813.9|6811.1|6812.9|6810.1|14
1626856510000|2021-07-21 08:35:10|6813.4|6810.6|6814.9|6812.1|6815.9|6813.1|6812.9|6810.1|70
1626856520000|2021-07-21 08:35:20|6815|6812.2|6812.9|6810.1|6815.5|6812.7|6812.9|6810.1|56
1626856530000|2021-07-21 08:35:30|6813|6810.2|6811.5|6808.7|6813|6810.2|6811.5|6808.7|19
1626856540000|2021-07-21 08:35:40|6811.9|6809.1|6808.9|6806.1|6812.5|6809.7|6808|6805.2|66
1626856550000|2021-07-21 08:35:50|6808|6805.2|6809|6806.2|6809.9|6807.1|6807.9|6805.1|91
1626856560000|2021-07-21 08:36:00|6809.9|6807.1|6807.9|6805.1|6811|6808.2|6806.9|6804.1|63
1626856570000|2021-07-21 08:36:10|6808.4|6805.6|6805.9|6803.1|6808.9|6806.1|6805.9|6803.1|35
1626856580000|2021-07-21 08:36:20|6804.9|6802.1|6802.9|6800.1|6805.9|6803.1|6802.9|6800.1|50
1626856590000|2021-07-21 08:36:30|6802.4|6799.6|6803.9|6801.1|6804.9|6802.1|6801.9|6799.1|63
1626856600000|2021-07-21 08:36:40|6803.4|6800.6|6803.9|6801.1|6803.9|6801.1|6801.4|6798.6|62
1626856610000|2021-07-21 08:36:50|6804.9|6802.1|6803.9|6801.1|6804.9|6802.1|6803|6800.2|50
1626856620000|2021-07-21 08:37:00|6804.9|6802.1|6804.9|6802.1|6805.9|6803.1|6803.9|6801.1|32
1626856630000|2021-07-21 08:37:10|6804.4|6801.6|6803.9|6801.1|6804.4|6801.6|6802.9|6800.1|33
1626856640000|2021-07-21 08:37:20|6803.4|6800.6|6805.9|6803.1|6805.9|6803.1|6802.9|6800.1|36
1626856650000|2021-07-21 08:37:30|6805.8|6803|6805.9|6803.1|6805.9|6803.1|6804.9|6802.1|49
1626856660000|2021-07-21 08:37:40|6806.9|6804.1|6805.9|6803.1|6807.9|6805.1|6805.9|6803.1|46
1626856670000|2021-07-21 08:37:50|6805.4|6802.6|6805.9|6803.1|6805.9|6803.1|6804.9|6802.1|22
1626856680000|2021-07-21 08:38:00|6806.8|6804|6805.9|6803.1|6807.9|6805.1|6805|6802.2|32
1626856690000|2021-07-21 08:38:10|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6803.9|6801.1|54
1626856700000|2021-07-21 08:38:20|6805.9|6803.1|6805.9|6803.1|6806.4|6803.6|6804.9|6802.1|26
1626856710000|2021-07-21 08:38:30|6806.9|6804.1|6805.4|6802.6|6806.9|6804.1|6805|6802.2|19
1626856720000|2021-07-21 08:38:40|6804.9|6802.1|6803.9|6801.1|6804.9|6802.1|6802.9|6800.1|65
1626856730000|2021-07-21 08:38:50|6803.4|6800.6|6802.9|6800.1|6804.9|6802.1|6801.9|6799.1|25
1626856740000|2021-07-21 08:39:00|6803.9|6801.1|6800|6797.2|6803.9|6801.1|6798.9|6796.1|267
1626856750000|2021-07-21 08:39:10|6800.9|6798.1|6804|6801.2|6804|6801.2|6800.4|6797.6|47
1626856760000|2021-07-21 08:39:20|6804.9|6802.1|6803|6800.2|6805|6802.2|6802.9|6800.1|22
1626856770000|2021-07-21 08:39:30|6802.9|6800.1|6802|6799.2|6803|6800.2|6801|6798.2|36
1626856780000|2021-07-21 08:39:40|6801.9|6799.1|6800|6797.2|6801.9|6799.1|6799.5|6796.7|102
1626856790000|2021-07-21 08:39:50|6800.9|6798.1|6800.9|6798.1|6802|6799.2|6800|6797.2|77
1626856800000|2021-07-21 08:40:00|6801|6798.2|6802|6799.2|6803.9|6801.1|6801|6798.2|63
1626856810000|2021-07-21 08:40:10|6802.9|6800.1|6800.9|6798.1|6806|6803.2|6800.9|6798.1|111
1626856820000|2021-07-21 08:40:20|6800.5|6797.7|6801|6798.2|6802|6799.2|6800.5|6797.7|40
1626856830000|2021-07-21 08:40:30|6800.1|6797.3|6800|6797.2|6800.1|6797.3|6799|6796.2|38
1626856840000|2021-07-21 08:40:40|6799.5|6796.7|6799|6796.2|6801|6798.2|6799|6796.2|21
1626856850000|2021-07-21 08:40:50|6799.9|6797.1|6801|6798.2|6801.4|6798.6|6799.9|6797.1|18
1626856860000|2021-07-21 08:41:00|6801.4|6798.6|6801.9|6799.1|6802|6799.2|6801|6798.2|15
1626856870000|2021-07-21 08:41:10|6802|6799.2|6803.9|6801.1|6804.9|6802.1|6802|6799.2|62
1626856880000|2021-07-21 08:41:20|6803.5|6800.7|6806.9|6804.1|6806.9|6804.1|6802.9|6800.1|50
1626856890000|2021-07-21 08:41:30|6806.4|6803.6|6805.9|6803.1|6807|6804.2|6805.9|6803.1|34
1626856900000|2021-07-21 08:41:40|6805.5|6802.7|6803.9|6801.1|6805.9|6803.1|6803.5|6800.7|26
1626856910000|2021-07-21 08:41:50|6803.4|6800.6|6804.4|6801.6|6804.9|6802.1|6803|6800.2|19
1626856920000|2021-07-21 08:42:00|6804.9|6802.1|6804|6801.2|6806.9|6804.1|6804|6801.2|89
1626856930000|2021-07-21 08:42:10|6804.4|6801.6|6803|6800.2|6804.9|6802.1|6802.9|6800.1|10
1626856940000|2021-07-21 08:42:20|6802.5|6799.7|6801.9|6799.1|6803|6800.2|6801|6798.2|14
1626856950000|2021-07-21 08:42:30|6801.5|6798.7|6798|6795.2|6801.5|6798.7|6797.9|6795.1|57
1626856960000|2021-07-21 08:42:40|6798.9|6796.1|6798|6795.2|6799|6796.2|6798|6795.2|30
1626856970000|2021-07-21 08:42:50|6798.4|6795.6|6794|6791.2|6799|6796.2|6793.9|6791.1|141
1626856980000|2021-07-21 08:43:00|6794.4|6791.6|6794.4|6791.6|6795|6792.2|6792|6789.2|66
1626856990000|2021-07-21 08:43:10|6794|6791.2|6794|6791.2|6795|6792.2|6793.5|6790.7|67
1626857000000|2021-07-21 08:43:20|6794.4|6791.6|6793|6790.2|6794.4|6791.6|6793|6790.2|23
1626857010000|2021-07-21 08:43:30|6793.9|6791.1|6794|6791.2|6795.9|6793.1|6793.4|6790.6|39
1626857020000|2021-07-21 08:43:40|6794.5|6791.7|6796|6793.2|6796|6793.2|6794.4|6791.6|22
1626857030000|2021-07-21 08:43:50|6795.1|6792.3|6798|6795.2|6798|6795.2|6795.1|6792.3|24
1626857040000|2021-07-21 08:44:00|6798.4|6795.6|6794.4|6791.6|6798.5|6795.7|6793.1|6790.3|63
1626857050000|2021-07-21 08:44:10|6794.9|6792.1|6797.4|6794.6|6798|6795.2|6794.5|6791.7|38
1626857060000|2021-07-21 08:44:20|6797.9|6795.1|6798|6795.2|6798.4|6795.6|6797|6794.2|11
1626857070000|2021-07-21 08:44:30|6798.4|6795.6|6799.9|6797.1|6800.4|6797.6|6798|6795.2|45
1626857080000|2021-07-21 08:44:40|6800|6797.2|6802|6799.2|6802.9|6800.1|6799.9|6797.1|13
1626857090000|2021-07-21 08:44:50|6801.9|6799.1|6801.9|6799.1|6803|6800.2|6800.9|6798.1|32
1626857100000|2021-07-21 08:45:00|6801.5|6798.7|6806|6803.2|6807|6804.2|6801|6798.2|69
1626857110000|2021-07-21 08:45:10|6805.9|6803.1|6804.4|6801.6|6805.9|6803.1|6804.4|6801.6|25
1626857120000|2021-07-21 08:45:20|6804|6801.2|6805|6802.2|6807|6804.2|6804|6801.2|72
1626857130000|2021-07-21 08:45:30|6805.9|6803.1|6803|6800.2|6807|6804.2|6802.5|6799.7|33
1626857140000|2021-07-21 08:45:40|6802.5|6799.7|6803|6800.2|6803|6800.2|6801|6798.2|20
1626857150000|2021-07-21 08:45:50|6802.5|6799.7|6800|6797.2|6803|6800.2|6800|6797.2|19
1626857160000|2021-07-21 08:46:00|6799.5|6796.7|6796.9|6794.1|6800|6797.2|6796|6793.2|49
1626857170000|2021-07-21 08:46:10|6797|6794.2|6797|6794.2|6798|6795.2|6796|6793.2|25
1626857180000|2021-07-21 08:46:20|6797.4|6794.6|6796|6793.2|6798.9|6796.1|6796|6793.2|17
1626857190000|2021-07-21 08:46:30|6795.5|6792.7|6796.5|6793.7|6796.9|6794.1|6795|6792.2|26
1626857200000|2021-07-21 08:46:40|6796|6793.2|6796|6793.2|6796.9|6794.1|6795|6792.2|20
1626857210000|2021-07-21 08:46:50|6795.1|6792.3|6797|6794.2|6798|6795.2|6795|6792.2|41
1626857220000|2021-07-21 08:47:00|6796.9|6794.1|6798|6795.2|6798.9|6796.1|6796|6793.2|31
1626857230000|2021-07-21 08:47:10|6798.4|6795.6|6797|6794.2|6798.4|6795.6|6797|6794.2|17
1626857240000|2021-07-21 08:47:20|6797.4|6794.6|6795|6792.2|6797.4|6794.6|6795|6792.2|44
1626857250000|2021-07-21 08:47:30|6794.5|6791.7|6796|6793.2|6796|6793.2|6794|6791.2|29
1626857260000|2021-07-21 08:47:40|6796.9|6794.1|6797|6794.2|6797|6794.2|6795|6792.2|18
1626857270000|2021-07-21 08:47:50|6797.4|6794.6|6801|6798.2|6801|6798.2|6797|6794.2|29
1626857280000|2021-07-21 08:48:00|6800|6797.2|6800.5|6797.7|6802|6799.2|6800|6797.2|37
1626857290000|2021-07-21 08:48:10|6800.9|6798.1|6802.5|6799.7|6803|6800.2|6800.9|6798.1|33
1626857300000|2021-07-21 08:48:20|6803|6800.2|6800|6797.2|6803.4|6800.6|6800|6797.2|47
1626857310000|2021-07-21 08:48:30|6800.4|6797.6|6801.5|6798.7|6802|6799.2|6800.4|6797.6|9
1626857320000|2021-07-21 08:48:40|6801|6798.2|6803|6800.2|6803.5|6800.7|6801|6798.2|8
1626857330000|2021-07-21 08:48:50|6803.4|6800.6|6802|6799.2|6803.5|6800.7|6801|6798.2|33
1626857340000|2021-07-21 08:49:00|6803|6800.2|6804.5|6801.7|6805|6802.2|6802|6799.2|42
1626857350000|2021-07-21 08:49:10|6805|6802.2|6807|6804.2|6809.5|6806.7|6804|6801.2|113
1626857360000|2021-07-21 08:49:20|6807.4|6804.6|6808|6805.2|6811|6808.2|6807.4|6804.6|64
1626857370000|2021-07-21 08:49:30|6807.9|6805.1|6804|6801.2|6808|6805.2|6804|6801.2|49
1626857380000|2021-07-21 08:49:40|6803|6800.2|6804|6801.2|6804|6801.2|6801|6798.2|75
1626857390000|2021-07-21 08:49:50|6804.9|6802.1|6800|6797.2|6808|6805.2|6798|6795.2|151
1626857400000|2021-07-21 08:50:00|6799.5|6796.7|6802|6799.2|6802|6799.2|6799.5|6796.7|92
1626857410000|2021-07-21 08:50:10|6802.4|6799.6|6801.9|6799.1|6803.9|6801.1|6801.9|6799.1|23
1626857420000|2021-07-21 08:50:20|6801|6798.2|6801.9|6799.1|6803.4|6800.6|6801|6798.2|36
1626857430000|2021-07-21 08:50:30|6802|6799.2|6804|6801.2|6804|6801.2|6802|6799.2|35
1626857440000|2021-07-21 08:50:40|6804.9|6802.1|6803.9|6801.1|6804.9|6802.1|6803|6800.2|15
1626857450000|2021-07-21 08:50:50|6804.9|6802.1|6808.9|6806.1|6809|6806.2|6804.9|6802.1|62
1626857460000|2021-07-21 08:51:00|6809|6806.2|6813.9|6811.1|6813.9|6811.1|6809|6806.2|165
1626857470000|2021-07-21 08:51:10|6814|6811.2|6815.9|6813.1|6816.9|6814.1|6813.4|6810.6|116
1626857480000|2021-07-21 08:51:20|6816|6813.2|6812.9|6810.1|6816.9|6814.1|6812|6809.2|55
1626857490000|2021-07-21 08:51:30|6812.5|6809.7|6813.9|6811.1|6814.9|6812.1|6812|6809.2|33
1626857500000|2021-07-21 08:51:40|6813.5|6810.7|6810|6807.2|6813.5|6810.7|6809|6806.2|60
1626857510000|2021-07-21 08:51:50|6809.9|6807.1|6808.9|6806.1|6809.9|6807.1|6808|6805.2|23
1626857520000|2021-07-21 08:52:00|6809|6806.2|6810|6807.2|6810.9|6808.1|6808.9|6806.1|21
1626857530000|2021-07-21 08:52:10|6809.9|6807.1|6810|6807.2|6810.9|6808.1|6809.9|6807.1|39
1626857540000|2021-07-21 08:52:20|6809.9|6807.1|6811|6808.2|6811.9|6809.1|6809.9|6807.1|20
1626857550000|2021-07-21 08:52:30|6811.9|6809.1|6810.9|6808.1|6814|6811.2|6810.9|6808.1|141
1626857560000|2021-07-21 08:52:40|6811|6808.2|6810|6807.2|6811|6808.2|6808|6805.2|62
1626857570000|2021-07-21 08:52:50|6810.9|6808.1|6812.9|6810.1|6813|6810.2|6810|6807.2|26
1626857580000|2021-07-21 08:53:00|6812|6809.2|6813.9|6811.1|6814|6811.2|6812|6809.2|27
1626857590000|2021-07-21 08:53:10|6813.4|6810.6|6807|6804.2|6814.9|6812.1|6806|6803.2|310
1626857600000|2021-07-21 08:53:20|6806.5|6803.7|6806.5|6803.7|6807.4|6804.6|6805|6802.2|52
1626857610000|2021-07-21 08:53:30|6807|6804.2|6805.5|6802.7|6807|6804.2|6804|6801.2|58
1626857620000|2021-07-21 08:53:40|6805|6802.2|6804|6801.2|6805|6802.2|6802|6799.2|65
1626857630000|2021-07-21 08:53:50|6803|6800.2|6802|6799.2|6804|6801.2|6802|6799.2|27
1626857640000|2021-07-21 08:54:00|6803|6800.2|6801.5|6798.7|6803|6800.2|6800|6797.2|30
1626857650000|2021-07-21 08:54:10|6801|6798.2|6800|6797.2|6801|6798.2|6798.5|6795.7|32
1626857660000|2021-07-21 08:54:20|6799.6|6796.8|6802|6799.2|6802|6799.2|6799|6796.2|34
1626857670000|2021-07-21 08:54:30|6802.1|6799.3|6802.5|6799.7|6804|6801.2|6802|6799.2|13
1626857680000|2021-07-21 08:54:40|6802|6799.2|6801|6798.2|6802.5|6799.7|6801|6798.2|8
1626857690000|2021-07-21 08:54:50|6802|6799.2|6802|6799.2|6803|6800.2|6801|6798.2|12
1626857700000|2021-07-21 08:55:00|6802.5|6799.7|6803|6800.2|6804|6801.2|6802.5|6799.7|28
1626857710000|2021-07-21 08:55:10|6802.5|6799.7|6803|6800.2|6804|6801.2|6802|6799.2|5
1626857720000|2021-07-21 08:55:20|6803.5|6800.7|6804|6801.2|6807|6804.2|6803.5|6800.7|36
1626857730000|2021-07-21 08:55:30|6804.5|6801.7|6803|6800.2|6805|6802.2|6803|6800.2|29
1626857740000|2021-07-21 08:55:40|6802.5|6799.7|6800.5|6797.7|6803|6800.2|6800|6797.2|33
1626857750000|2021-07-21 08:55:50|6800|6797.2|6800|6797.2|6803|6800.2|6799|6796.2|34
1626857760000|2021-07-21 08:56:00|6801|6798.2|6800|6797.2|6801|6798.2|6799|6796.2|33
1626857770000|2021-07-21 08:56:10|6799.6|6796.8|6801|6798.2|6802|6799.2|6799.5|6796.7|39
1626857780000|2021-07-21 08:56:20|6800.6|6797.8|6799|6796.2|6801|6798.2|6799|6796.2|37
1626857790000|2021-07-21 08:56:30|6799.5|6796.7|6798.5|6795.7|6800|6797.2|6798|6795.2|44
1626857800000|2021-07-21 08:56:40|6798|6795.2|6799|6796.2|6800|6797.2|6798|6795.2|44
1626857810000|2021-07-21 08:56:50|6798.1|6795.3|6800|6797.2|6800|6797.2|6797|6794.2|35
1626857820000|2021-07-21 08:57:00|6800.5|6797.7|6801|6798.2|6801|6798.2|6800|6797.2|9
1626857830000|2021-07-21 08:57:10|6802|6799.2|6800|6797.2|6802|6799.2|6799.5|6796.7|88
1626857840000|2021-07-21 08:57:20|6799.5|6796.7|6800|6797.2|6800|6797.2|6799|6796.2|15
1626857850000|2021-07-21 08:57:30|6800.5|6797.7|6801|6798.2|6801|6798.2|6800.5|6797.7|16
1626857860000|2021-07-21 08:57:40|6800.1|6797.3|6800|6797.2|6801|6798.2|6800|6797.2|33
1626857870000|2021-07-21 08:57:50|6799.1|6796.3|6797|6794.2|6800|6797.2|6797|6794.2|106
1626857880000|2021-07-21 08:58:00|6798|6795.2|6800|6797.2|6800|6797.2|6798|6795.2|26
1626857890000|2021-07-21 08:58:10|6800.5|6797.7|6798.5|6795.7|6801|6798.2|6798|6795.2|26
1626857900000|2021-07-21 08:58:20|6798|6795.2|6798|6795.2|6799|6796.2|6798|6795.2|40
1626857910000|2021-07-21 08:58:30|6798.5|6795.7|6797|6794.2|6799|6796.2|6797|6794.2|16
1626857920000|2021-07-21 08:58:40|6797.5|6794.7|6798.5|6795.7|6801|6798.2|6797.5|6794.7|40
1626857930000|2021-07-21 08:58:50|6798|6795.2|6799.5|6796.7|6800|6797.2|6798|6795.2|34
1626857940000|2021-07-21 08:59:00|6800|6797.2|6800|6797.2|6801|6798.2|6799|6796.2|14
1626857950000|2021-07-21 08:59:10|6800.1|6797.3|6801|6798.2|6801|6798.2|6800.1|6797.3|9
1626857960000|2021-07-21 08:59:20|6801.1|6798.3|6800|6797.2|6802|6799.2|6799|6796.2|41
1626857970000|2021-07-21 08:59:30|||||||||11
1626857980000|2021-07-21 08:59:40|6801|6798.2|6803|6800.2|6803|6800.2|6800.5|6797.7|18
1626857990000|2021-07-21 08:59:50|6802.5|6799.7|6803|6800.2|6803|6800.2|6802|6799.2|9
1626858000000|2021-07-21 09:00:00|6804|6801.2|6806|6803.2|6808|6805.2|6804|6801.2|110
1626858010000|2021-07-21 09:00:10|6805.1|6802.3|6802|6799.2|6805.5|6802.7|6802|6799.2|28
1626858020000|2021-07-21 09:00:20|6801.1|6798.3|6798.1|6795.3|6802|6799.2|6798|6795.2|92
1626858030000|2021-07-21 09:00:30|6798|6795.2|6797.1|6794.3|6799.6|6796.8|6796.1|6793.3|65
1626858040000|2021-07-21 09:00:40|6797|6794.2|6795|6792.2|6797|6794.2|6795|6792.2|48
1626858050000|2021-07-21 09:00:50|6795.1|6792.3|6798|6795.2|6798.6|6795.8|6795|6792.2|35
1626858060000|2021-07-21 09:01:00|6798.5|6795.7|6798|6795.2|6798.5|6795.7|6797|6794.2|27
1626858070000|2021-07-21 09:01:10|6797.6|6794.8|6796|6793.2|6797.6|6794.8|6795.1|6792.3|21
1626858080000|2021-07-21 09:01:20|6795.6|6792.8|6792.5|6789.7|6795.6|6792.8|6791|6788.2|115
1626858090000|2021-07-21 09:01:30|6792.1|6789.3|6791.1|6788.3|6794|6791.2|6791|6788.2|49
1626858100000|2021-07-21 09:01:40|6792|6789.2|6793|6790.2|6793|6790.2|6791|6788.2|72
1626858110000|2021-07-21 09:01:50|6792.1|6789.3|6791|6788.2|6792.1|6789.3|6790|6787.2|79
1626858120000|2021-07-21 09:02:00|6792|6789.2|6789|6786.2|6792|6789.2|6788.1|6785.3|119
1626858130000|2021-07-21 09:02:10|6789.5|6786.7|6788|6785.2|6790|6787.2|6787.1|6784.3|149
1626858140000|2021-07-21 09:02:20|6787.1|6784.3|6782.1|6779.3|6788|6785.2|6781.1|6778.3|219
1626858150000|2021-07-21 09:02:30|6781.6|6778.8|6781.1|6778.3|6783.1|6780.3|6781.1|6778.3|140
1626858160000|2021-07-21 09:02:40|6781.6|6778.8|6782.1|6779.3|6783.1|6780.3|6781.6|6778.8|54
1626858170000|2021-07-21 09:02:50|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|6782.1|6779.3|34
1626858180000|2021-07-21 09:03:00|6784.1|6781.3|6787.6|6784.8|6788.1|6785.3|6784.1|6781.3|62
1626858190000|2021-07-21 09:03:10|6787.1|6784.3|6787.6|6784.8|6789.1|6786.3|6787.1|6784.3|46
1626858200000|2021-07-21 09:03:20|6787.1|6784.3|6784.1|6781.3|6787.1|6784.3|6783.1|6780.3|112
1626858210000|2021-07-21 09:03:30|6785|6782.2|6787.1|6784.3|6787.1|6784.3|6783.1|6780.3|93
1626858220000|2021-07-21 09:03:40|6786.1|6783.3|6786.1|6783.3|6787.1|6784.3|6785.6|6782.8|31
1626858230000|2021-07-21 09:03:50|6787|6784.2|6787.6|6784.8|6788.1|6785.3|6787|6784.2|26
1626858240000|2021-07-21 09:04:00|6787.1|6784.3|6785.1|6782.3|6787.1|6784.3|6782.1|6779.3|30
1626858250000|2021-07-21 09:04:10|6784.6|6781.8|6783.1|6780.3|6784.6|6781.8|6782.1|6779.3|30
1626858260000|2021-07-21 09:04:20|6782.1|6779.3|6784.1|6781.3|6785.1|6782.3|6782.1|6779.3|51
1626858270000|2021-07-21 09:04:30|6785.1|6782.3|6782.1|6779.3|6785.1|6782.3|6782.1|6779.3|37
1626858280000|2021-07-21 09:04:40|6782.6|6779.8|6783.1|6780.3|6783.1|6780.3|6782.6|6779.8|11
1626858290000|2021-07-21 09:04:50|6782.2|6779.4|6784.1|6781.3|6784.1|6781.3|6781.2|6778.4|26
1626858300000|2021-07-21 09:05:00|6783.2|6780.4|6785.1|6782.3|6785.1|6782.3|6782.2|6779.4|28
1626858310000|2021-07-21 09:05:10|6784.2|6781.4|6785.1|6782.3|6785.1|6782.3|6784.2|6781.4|26
1626858320000|2021-07-21 09:05:20|6784.6|6781.8|6782.1|6779.3|6784.6|6781.8|6781.6|6778.8|22
1626858330000|2021-07-21 09:05:30|6781.6|6778.8|6781.1|6778.3|6782.1|6779.3|6780.2|6777.4|38
1626858340000|2021-07-21 09:05:40|6780.6|6777.8|6779.1|6776.3|6780.6|6777.8|6777.1|6774.3|97
1626858350000|2021-07-21 09:05:50|6779.6|6776.8|6780.1|6777.3|6780.1|6777.3|6778.1|6775.3|51
1626858360000|2021-07-21 09:06:00|6781.1|6778.3|6776.1|6773.3|6782.1|6779.3|6775.2|6772.4|146
1626858370000|2021-07-21 09:06:10|6777.1|6774.3|6780.1|6777.3|6780.1|6777.3|6776.1|6773.3|33
1626858380000|2021-07-21 09:06:20|6779.6|6776.8|6779.1|6776.3|6780.6|6777.8|6779.1|6776.3|26
1626858390000|2021-07-21 09:06:30|6778.1|6775.3|6779.1|6776.3|6779.1|6776.3|6778.1|6775.3|25
1626858400000|2021-07-21 09:06:40|6780.1|6777.3|6781.1|6778.3|6781.1|6778.3|6779.1|6776.3|12
1626858410000|2021-07-21 09:06:50|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6779.1|6776.3|25
1626858420000|2021-07-21 09:07:00|6779.6|6776.8|6783.1|6780.3|6784.1|6781.3|6779.2|6776.4|85
1626858430000|2021-07-21 09:07:10|6784.1|6781.3|6782.1|6779.3|6785.1|6782.3|6782.1|6779.3|59
1626858440000|2021-07-21 09:07:20|6783.1|6780.3|6783.1|6780.3|6784.1|6781.3|6782.1|6779.3|26
1626858450000|2021-07-21 09:07:30|6784.1|6781.3|6785.6|6782.8|6786.1|6783.3|6784.1|6781.3|13
1626858460000|2021-07-21 09:07:40|6785.1|6782.3|6790.1|6787.3|6791.1|6788.3|6785.1|6782.3|98
1626858470000|2021-07-21 09:07:50|6789.1|6786.3|6791.1|6788.3|6792.6|6789.8|6789.1|6786.3|72
1626858480000|2021-07-21 09:08:00|6791.6|6788.8|6790.1|6787.3|6792.1|6789.3|6790.1|6787.3|39
1626858490000|2021-07-21 09:08:10|6789.1|6786.3|6790.1|6787.3|6791|6788.2|6789.1|6786.3|33
1626858500000|2021-07-21 09:08:20|6789.1|6786.3|6787.1|6784.3|6789.1|6786.3|6787.1|6784.3|26
1626858510000|2021-07-21 09:08:30|6788|6785.2|6787.1|6784.3|6789.1|6786.3|6787.1|6784.3|22
1626858520000|2021-07-21 09:08:40|6786.6|6783.8|6784.6|6781.8|6787.1|6784.3|6782.1|6779.3|70
1626858530000|2021-07-21 09:08:50|6784.1|6781.3|6785.1|6782.3|6786.1|6783.3|6784.1|6781.3|15
1626858540000|2021-07-21 09:09:00|6784.6|6781.8|6785.1|6782.3|6785.1|6782.3|6784.1|6781.3|16
1626858550000|2021-07-21 09:09:10|6786.1|6783.3|6787.1|6784.3|6788.1|6785.3|6786.1|6783.3|22
1626858560000|2021-07-21 09:09:20|6786.2|6783.4|6786.1|6783.3|6787.1|6784.3|6785.1|6782.3|33
1626858570000|2021-07-21 09:09:30|6785.6|6782.8|6786.1|6783.3|6786.1|6783.3|6785.1|6782.3|14
1626858580000|2021-07-21 09:09:40|6785.1|6782.3|6785.1|6782.3|6786.1|6783.3|6785.1|6782.3|1
1626858590000|2021-07-21 09:09:50|6784.1|6781.3|6786.6|6783.8|6786.6|6783.8|6783.1|6780.3|26
1626858600000|2021-07-21 09:10:00|6786.1|6783.3|6790|6787.2|6790|6787.2|6786.1|6783.3|38
1626858610000|2021-07-21 09:10:10|6790.5|6787.7|6791.1|6788.3|6792.1|6789.3|6790.5|6787.7|28
1626858620000|2021-07-21 09:10:20|6791|6788.2|6791.1|6788.3|6792|6789.2|6789.1|6786.3|23
1626858630000|2021-07-21 09:10:30|6792|6789.2|6790.1|6787.3|6792.1|6789.3|6789.1|6786.3|93
1626858640000|2021-07-21 09:10:40|6789.2|6786.4|6788.1|6785.3|6790.1|6787.3|6788.1|6785.3|56
1626858650000|2021-07-21 09:10:50|6787.6|6784.8|6785.6|6782.8|6787.6|6784.8|6785.2|6782.4|42
1626858660000|2021-07-21 09:11:00|6786.1|6783.3|6785.6|6782.8|6786.1|6783.3|6785.1|6782.3|16
1626858670000|2021-07-21 09:11:10|6785.1|6782.3|6787.6|6784.8|6787.6|6784.8|6785.1|6782.3|17
1626858680000|2021-07-21 09:11:20|6787.1|6784.3|6789.1|6786.3|6790.1|6787.3|6787.1|6784.3|40
1626858690000|2021-07-21 09:11:30|6788.6|6785.8|6788.1|6785.3|6790.1|6787.3|6788.1|6785.3|8
1626858700000|2021-07-21 09:11:40|6788.6|6785.8|6790.1|6787.3|6791.1|6788.3|6788.1|6785.3|10
1626858710000|2021-07-21 09:11:50|6789.6|6786.8|6790.1|6787.3|6791|6788.2|6789.1|6786.3|30
1626858720000|2021-07-21 09:12:00|6789.2|6786.4|6789.6|6786.8|6790.1|6787.3|6789.2|6786.4|19
1626858730000|2021-07-21 09:12:10|6789.1|6786.3|6786.6|6783.8|6789.1|6786.3|6786.1|6783.3|46
1626858740000|2021-07-21 09:12:20|6786.1|6783.3|6786.1|6783.3|6787.1|6784.3|6785.1|6782.3|12
1626858750000|2021-07-21 09:12:30|6787.1|6784.3|6784.1|6781.3|6787.1|6784.3|6784.1|6781.3|16
1626858760000|2021-07-21 09:12:40|6783.2|6780.4|6785.6|6782.8|6786.1|6783.3|6783.1|6780.3|49
1626858770000|2021-07-21 09:12:50|6785.1|6782.3|6786.6|6783.8|6786.6|6783.8|6785.1|6782.3|3
1626858780000|2021-07-21 09:13:00|6787.1|6784.3|6785.1|6782.3|6788.1|6785.3|6785.1|6782.3|28
1626858790000|2021-07-21 09:13:10|6786.1|6783.3|6785.1|6782.3|6786.1|6783.3|6785.1|6782.3|13
1626858800000|2021-07-21 09:13:20|6785.6|6782.8|6784.6|6781.8|6785.6|6782.8|6784.1|6781.3|16
1626858810000|2021-07-21 09:13:30|6784.1|6781.3|6783.1|6780.3|6784.6|6781.8|6783.1|6780.3|10
1626858820000|2021-07-21 09:13:40|6782.6|6779.8|6784.1|6781.3|6785.1|6782.3|6782.6|6779.8|12
1626858830000|2021-07-21 09:13:50|6783.6|6780.8|6782.1|6779.3|6784.1|6781.3|6782.1|6779.3|21
1626858840000|2021-07-21 09:14:00|6782.6|6779.8|6782.1|6779.3|6783.1|6780.3|6782.1|6779.3|17
1626858850000|2021-07-21 09:14:10|6781.6|6778.8|6782.1|6779.3|6783.1|6780.3|6781.6|6778.8|25
1626858860000|2021-07-21 09:14:20|6781.1|6778.3|6782.1|6779.3|6782.1|6779.3|6780.1|6777.3|33
1626858870000|2021-07-21 09:14:30|6783|6780.2|6782.1|6779.3|6783.1|6780.3|6782.1|6779.3|19
1626858880000|2021-07-21 09:14:40|6781.1|6778.3|6784.1|6781.3|6784.1|6781.3|6781.1|6778.3|42
1626858890000|2021-07-21 09:14:50|6784.6|6781.8|6787.6|6784.8|6787.6|6784.8|6784.6|6781.8|21
1626858900000|2021-07-21 09:15:00|6787.1|6784.3|6788.6|6785.8|6790.1|6787.3|6787.1|6784.3|40
1626858910000|2021-07-21 09:15:10|6789.1|6786.3|6788.1|6785.3|6789.1|6786.3|6787.1|6784.3|11
1626858920000|2021-07-21 09:15:20|6788.6|6785.8|6792.6|6789.8|6793|6790.2|6788.6|6785.8|284
1626858930000|2021-07-21 09:15:30|6792.1|6789.3|6792.1|6789.3|6794.1|6791.3|6792|6789.2|53
1626858940000|2021-07-21 09:15:40|6793.1|6790.3|6791.1|6788.3|6795.1|6792.3|6791.1|6788.3|58
1626858950000|2021-07-21 09:15:50|6789.2|6786.4|6789.1|6786.3|6791.1|6788.3|6789|6786.2|40
1626858960000|2021-07-21 09:16:00|6788.6|6785.8|6790.1|6787.3|6790.1|6787.3|6788.1|6785.3|26
1626858970000|2021-07-21 09:16:10|6790.5|6787.7|6790.1|6787.3|6792.1|6789.3|6790.1|6787.3|19
1626858980000|2021-07-21 09:16:20|6791|6788.2|6791.1|6788.3|6792.1|6789.3|6791|6788.2|13
1626858990000|2021-07-21 09:16:30|6792.1|6789.3|6793.1|6790.3|6794.1|6791.3|6792.1|6789.3|14
1626859000000|2021-07-21 09:16:40|6794|6791.2|6795.6|6792.8|6798.1|6795.3|6794|6791.2|78
1626859010000|2021-07-21 09:16:50|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|6794.1|6791.3|26
1626859020000|2021-07-21 09:17:00|6796.6|6793.8|6797.1|6794.3|6798|6795.2|6796.1|6793.3|45
1626859030000|2021-07-21 09:17:10|6797.5|6794.7|6797|6794.2|6798.1|6795.3|6797|6794.2|21
1626859040000|2021-07-21 09:17:20|6796.5|6793.7|6796.1|6793.3|6797|6794.2|6796|6793.2|36
1626859050000|2021-07-21 09:17:30|6797|6794.2|6798.1|6795.3|6798.5|6795.7|6796.1|6793.3|50
1626859060000|2021-07-21 09:17:40|6798.5|6795.7|6799.1|6796.3|6800.1|6797.3|6798.5|6795.7|52
1626859070000|2021-07-21 09:17:50|6798.1|6795.3|6799.1|6796.3|6800.1|6797.3|6798.1|6795.3|57
1626859080000|2021-07-21 09:18:00|6799.5|6796.7|6803.1|6800.3|6804.1|6801.3|6799.1|6796.3|83
1626859090000|2021-07-21 09:18:10|6804|6801.2|6804.1|6801.3|6805|6802.2|6803|6800.2|89
1626859100000|2021-07-21 09:18:20|6804|6801.2|6805.1|6802.3|6805.1|6802.3|6803.1|6800.3|46
1626859110000|2021-07-21 09:18:30|6806|6803.2|6805|6802.2|6806|6803.2|6804.1|6801.3|63
1626859120000|2021-07-21 09:18:40|6805.5|6802.7|6808|6805.2|6808.1|6805.3|6805.5|6802.7|49
1626859130000|2021-07-21 09:18:50|6808.1|6805.3|6807.1|6804.3|6809.1|6806.3|6807.1|6804.3|124
1626859140000|2021-07-21 09:19:00|6806.6|6803.8|6806.1|6803.3|6807|6804.2|6806|6803.2|28
1626859150000|2021-07-21 09:19:10|6806.6|6803.8|6806|6803.2|6807|6804.2|6804|6801.2|93
1626859160000|2021-07-21 09:19:20|6805.5|6802.7|6805.5|6802.7|6807|6804.2|6805.1|6802.3|58
1626859170000|2021-07-21 09:19:30|6805.1|6802.3|6806.1|6803.3|6807|6804.2|6805.1|6802.3|41
1626859180000|2021-07-21 09:19:40|6806.5|6803.7|6809|6806.2|6809.1|6806.3|6806.5|6803.7|42
1626859190000|2021-07-21 09:19:50|6808.5|6805.7|6807.5|6804.7|6809|6806.2|6807.1|6804.3|28
1626859200000|2021-07-21 09:20:00|6807.1|6804.3|6806.1|6803.3|6807.1|6804.3|6806.1|6803.3|20
1626859210000|2021-07-21 09:20:10|6806|6803.2|6803.1|6800.3|6806.1|6803.3|6803.1|6800.3|21
1626859220000|2021-07-21 09:20:20|6803|6800.2|6803.5|6800.7|6804.1|6801.3|6802.1|6799.3|27
1626859230000|2021-07-21 09:20:30|6804|6801.2|6803|6800.2|6804.1|6801.3|6802.5|6799.7|25
1626859240000|2021-07-21 09:20:40|6802.1|6799.3|6803.1|6800.3|6803.1|6800.3|6802.1|6799.3|17
1626859250000|2021-07-21 09:20:50|6803|6800.2|6801.1|6798.3|6803.1|6800.3|6801.1|6798.3|45
1626859260000|2021-07-21 09:21:00|6802|6799.2|6802.5|6799.7|6803|6800.2|6801.1|6798.3|56
1626859270000|2021-07-21 09:21:10|6802.1|6799.3|6802|6799.2|6802.5|6799.7|6801|6798.2|26
1626859280000|2021-07-21 09:21:20|6801.5|6798.7|6801|6798.2|6802|6799.2|6801|6798.2|39
1626859290000|2021-07-21 09:21:30|6801.5|6798.7|6799|6796.2|6801.5|6798.7|6799|6796.2|7
1626859300000|2021-07-21 09:21:40|6798|6795.2|6798|6795.2|6799|6796.2|6797|6794.2|28
1626859310000|2021-07-21 09:21:50|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|23
1626859320000|2021-07-21 09:22:00|6798|6795.2|6798|6795.2|6799|6796.2|6798|6795.2|31
1626859330000|2021-07-21 09:22:10|6799|6796.2|6798|6795.2|6799|6796.2|6796|6793.2|49
1626859340000|2021-07-21 09:22:20|6797.1|6794.3|6798|6795.2|6798|6795.2|6797|6794.2|12
1626859350000|2021-07-21 09:22:30|6797.1|6794.3|6799|6796.2|6799|6796.2|6797|6794.2|18
1626859360000|2021-07-21 09:22:40|6799.5|6796.7|6798.5|6795.7|6800|6797.2|6798|6795.2|9
1626859370000|2021-07-21 09:22:50|6798|6795.2|6799.5|6796.7|6800|6797.2|6798|6795.2|3
1626859380000|2021-07-21 09:23:00|6799|6796.2|6798|6795.2|6800|6797.2|6798|6795.2|7
1626859390000|2021-07-21 09:23:10|6798.9|6796.1|6801|6798.2|6802|6799.2|6798.9|6796.1|49
1626859400000|2021-07-21 09:23:20|6800.5|6797.7|6803|6800.2|6803|6800.2|6800.5|6797.7|13
1626859410000|2021-07-21 09:23:30|6802.5|6799.7|6802|6799.2|6802.5|6799.7|6801.5|6798.7|8
1626859420000|2021-07-21 09:23:40|||||||||1
1626859430000|2021-07-21 09:23:50|6802.9|6800.1|6802|6799.2|6803|6800.2|6802|6799.2|16
1626859440000|2021-07-21 09:24:00|6802.9|6800.1|6803.5|6800.7|6803.5|6800.7|6802|6799.2|20
1626859450000|2021-07-21 09:24:10|6803.9|6801.1|6804|6801.2|6804|6801.2|6803|6800.2|14
1626859460000|2021-07-21 09:24:20|6804.5|6801.7|6805|6802.2|6806|6803.2|6804.5|6801.7|20
1626859470000|2021-07-21 09:24:30|6805.5|6802.7|6807.9|6805.1|6808.9|6806.1|6805.5|6802.7|84
1626859480000|2021-07-21 09:24:40|6807.5|6804.7|6806.9|6804.1|6807.9|6805.1|6806|6803.2|44
1626859490000|2021-07-21 09:24:50|6807.9|6805.1|6806.9|6804.1|6807.9|6805.1|6806.9|6804.1|13
1626859500000|2021-07-21 09:25:00|6805.9|6803.1|6804.9|6802.1|6805.9|6803.1|6803.9|6801.1|35
1626859510000|2021-07-21 09:25:10|6804.8|6802|6804.4|6801.6|6804.9|6802.1|6802.9|6800.1|46
1626859520000|2021-07-21 09:25:20|6803.9|6801.1|6802.9|6800.1|6803.9|6801.1|6802.9|6800.1|3
1626859530000|2021-07-21 09:25:30|6803|6800.2|6802.9|6800.1|6803.9|6801.1|6802|6799.2|12
1626859540000|2021-07-21 09:25:40|6802|6799.2|6802.5|6799.7|6802.9|6800.1|6801.9|6799.1|11
1626859550000|2021-07-21 09:25:50|6802|6799.2|6801.9|6799.1|6802.9|6800.1|6801.9|6799.1|7
1626859560000|2021-07-21 09:26:00|6802|6799.2|6802|6799.2|6802.9|6800.1|6802|6799.2|1
1626859570000|2021-07-21 09:26:10|6801.9|6799.1|6800.5|6797.7|6801.9|6799.1|6800|6797.2|16
1626859580000|2021-07-21 09:26:20|6800.9|6798.1|6803.9|6801.1|6803.9|6801.1|6800.5|6797.7|15
1626859590000|2021-07-21 09:26:30|6803|6800.2|6802.9|6800.1|6803|6800.2|6802.9|6800.1|8
1626859600000|2021-07-21 09:26:40|6802.4|6799.6|6802.5|6799.7|6802.9|6800.1|6801|6798.2|13
1626859610000|2021-07-21 09:26:50|6802.4|6799.6|6801.9|6799.1|6802.4|6799.6|6800.9|6798.1|6
1626859620000|2021-07-21 09:27:00|6802|6799.2|6803.9|6801.1|6803.9|6801.1|6802|6799.2|6
1626859630000|2021-07-21 09:27:10|6804.4|6801.6|6801.9|6799.1|6804.5|6801.7|6801.9|6799.1|20
1626859640000|2021-07-21 09:27:20|6801|6798.2|6799|6796.2|6801|6798.2|6799|6796.2|16
1626859650000|2021-07-21 09:27:30|6799.4|6796.6|6799.9|6797.1|6800.4|6797.6|6798|6795.2|21
1626859660000|2021-07-21 09:27:40|6799|6796.2|6796|6793.2|6799.4|6796.6|6795.5|6792.7|55
1626859670000|2021-07-21 09:27:50|6796.9|6794.1|6797|6794.2|6798|6795.2|6796|6793.2|31
1626859680000|2021-07-21 09:28:00|6797.5|6794.7|6797|6794.2|6797.5|6794.7|6797|6794.2|11
1626859690000|2021-07-21 09:28:10|6797.5|6794.7|6797|6794.2|6798|6795.2|6796|6793.2|22
1626859700000|2021-07-21 09:28:20|6796.5|6793.7|6795|6792.2|6796.5|6793.7|6794.1|6791.3|37
1626859710000|2021-07-21 09:28:30|6795.5|6792.7|6796|6793.2|6796|6793.2|6795|6792.2|11
1626859720000|2021-07-21 09:28:40|6797|6794.2|6797|6794.2|6797|6794.2|6796|6793.2|30
1626859730000|2021-07-21 09:28:50|6798|6795.2|6799|6796.2|6799|6796.2|6798|6795.2|29
1626859740000|2021-07-21 09:29:00|6798|6795.2|6799|6796.2|6799|6796.2|6798|6795.2|7
1626859750000|2021-07-21 09:29:10|6799.5|6796.7|6798.9|6796.1|6800|6797.2|6798|6795.2|48
1626859760000|2021-07-21 09:29:20|6798.5|6795.7|6799.9|6797.1|6799.9|6797.1|6798.5|6795.7|30
1626859770000|2021-07-21 09:29:30|6800.5|6797.7|6802|6799.2|6802|6799.2|6800.5|6797.7|44
1626859780000|2021-07-21 09:29:40|6802.9|6800.1|6803|6800.2|6803|6800.2|6802.9|6800.1|8
1626859790000|2021-07-21 09:29:50|6804|6801.2|6803.9|6801.1|6804|6801.2|6803|6800.2|19
1626859800000|2021-07-21 09:30:00|6803.5|6800.7|6803|6800.2|6804|6801.2|6803|6800.2|117
1626859810000|2021-07-21 09:30:10|6802.5|6799.7|6802|6799.2|6802.5|6799.7|6802|6799.2|12
1626859820000|2021-07-21 09:30:20|6801|6798.2|6800|6797.2|6801|6798.2|6799.9|6797.1|18
1626859830000|2021-07-21 09:30:30|6800.5|6797.7|6802.9|6800.1|6803|6800.2|6800|6797.2|55
1626859840000|2021-07-21 09:30:40|6802|6799.2|6803.9|6801.1|6803.9|6801.1|6802|6799.2|8
1626859850000|2021-07-21 09:30:50|6803|6800.2|6803|6800.2|6803.5|6800.7|6803|6800.2|8
1626859860000|2021-07-21 09:31:00|6803.9|6801.1|6803.9|6801.1|6804.9|6802.1|6803|6800.2|23
1626859870000|2021-07-21 09:31:10|6804|6801.2|6803|6800.2|6804|6801.2|6803|6800.2|14
1626859880000|2021-07-21 09:31:20|6802.5|6799.7|6802|6799.2|6802.9|6800.1|6802|6799.2|7
1626859890000|2021-07-21 09:31:30|6802.4|6799.6|6802|6799.2|6802.4|6799.6|6802|6799.2|1
1626859900000|2021-07-21 09:31:40|6802.4|6799.6|6800.4|6797.6|6802.9|6800.1|6800|6797.2|42
1626859910000|2021-07-21 09:31:50|6800|6797.2|6800.9|6798.1|6801|6798.2|6800|6797.2|29
1626859920000|2021-07-21 09:32:00|6801|6798.2|6801|6798.2|6801.4|6798.6|6800.9|6798.1|20
1626859930000|2021-07-21 09:32:10|6801.9|6799.1|6801|6798.2|6801.9|6799.1|6801|6798.2|8
1626859940000|2021-07-21 09:32:20|6801.4|6798.6|6803|6800.2|6803.9|6801.1|6801.4|6798.6|31
1626859950000|2021-07-21 09:32:30|6802.9|6800.1|6803.4|6800.6|6803.9|6801.1|6802.9|6800.1|10
1626859960000|2021-07-21 09:32:40|6803|6800.2|6802.4|6799.6|6803|6800.2|6801.9|6799.1|9
1626859970000|2021-07-21 09:32:50|6802.9|6800.1|6802.5|6799.7|6803.9|6801.1|6802.5|6799.7|12
1626859980000|2021-07-21 09:33:00|6802.4|6799.6|6800.9|6798.1|6802.9|6800.1|6800.9|6798.1|2
1626860000000|2021-07-21 09:33:20|6801|6798.2|6800.9|6798.1|6801.9|6799.1|6800.9|6798.1|5
1626860010000|2021-07-21 09:33:30|6801|6798.2|6803|6800.2|6803.9|6801.1|6801|6798.2|21
1626860020000|2021-07-21 09:33:40|6802.9|6800.1|6804|6801.2|6804|6801.2|6802.9|6800.1|6
1626860030000|2021-07-21 09:33:50|6804.9|6802.1|6805|6802.2|6805.9|6803.1|6803.9|6801.1|23
1626860040000|2021-07-21 09:34:00|6805.9|6803.1|6802|6799.2|6806.9|6804.1|6801.9|6799.1|42
1626860050000|2021-07-21 09:34:10|6801.9|6799.1|6801|6798.2|6802|6799.2|6801|6798.2|9
1626860060000|2021-07-21 09:34:20|6799.9|6797.1|6799.9|6797.1|6800|6797.2|6799|6796.2|30
1626860070000|2021-07-21 09:34:30|6799|6796.2|6798|6795.2|6799|6796.2|6797|6794.2|23
1626860080000|2021-07-21 09:34:40|6798.9|6796.1|6798|6795.2|6800|6797.2|6798|6795.2|24
1626860090000|2021-07-21 09:34:50|6797.9|6795.1|6801.9|6799.1|6802.9|6800.1|6797|6794.2|59
1626860100000|2021-07-21 09:35:00|6802.9|6800.1|6807.9|6805.1|6807.9|6805.1|6802.9|6800.1|62
1626860110000|2021-07-21 09:35:10|6807|6804.2|6808.4|6805.6|6809.9|6807.1|6807|6804.2|55
1626860120000|2021-07-21 09:35:20|6808|6805.2|6806.4|6803.6|6809|6806.2|6806|6803.2|28
1626860130000|2021-07-21 09:35:30|6806.9|6804.1|6807.4|6804.6|6808|6805.2|6806.4|6803.6|24
1626860140000|2021-07-21 09:35:40|6807.9|6805.1|6809|6806.2|6809.9|6807.1|6807|6804.2|26
1626860150000|2021-07-21 09:35:50|6807|6804.2|6807|6804.2|6808|6805.2|6807|6804.2|25
1626860160000|2021-07-21 09:36:00|6807.4|6804.6|6806.4|6803.6|6808|6805.2|6806|6803.2|26
1626860170000|2021-07-21 09:36:10|6806|6803.2|6806.9|6804.1|6807|6804.2|6806|6803.2|15
1626860180000|2021-07-21 09:36:20|6806.4|6803.6|6806.4|6803.6|6806.9|6804.1|6806|6803.2|12
1626860190000|2021-07-21 09:36:30|6806.9|6804.1|6806|6803.2|6806.9|6804.1|6806|6803.2|8
1626860200000|2021-07-21 09:36:40|6806.4|6803.6|6806.9|6804.1|6806.9|6804.1|6806|6803.2|4
1626860210000|2021-07-21 09:36:50|6806.4|6803.6|6808|6805.2|6809|6806.2|6806.4|6803.6|11
1626860220000|2021-07-21 09:37:00|6808.4|6805.6|6808|6805.2|6809|6806.2|6807|6804.2|27
1626860230000|2021-07-21 09:37:10|6808.4|6805.6|6808|6805.2|6809|6806.2|6807|6804.2|18
1626860240000|2021-07-21 09:37:20|6807.5|6804.7|6808|6805.2|6808.4|6805.6|6807.5|6804.7|3
1626860250000|2021-07-21 09:37:30|6808.4|6805.6|6808|6805.2|6808.9|6806.1|6808|6805.2|8
1626860260000|2021-07-21 09:37:40|||||||||2
1626860270000|2021-07-21 09:37:50|6808.9|6806.1|6807|6804.2|6810|6807.2|6806|6803.2|78
1626860280000|2021-07-21 09:38:00|6806.5|6803.7|6807.5|6804.7|6807.9|6805.1|6806|6803.2|19
1626860290000|2021-07-21 09:38:10|6807.9|6805.1|6807|6804.2|6807.9|6805.1|6806|6803.2|17
1626860300000|2021-07-21 09:38:20|6806.4|6803.6|6807|6804.2|6807|6804.2|6806|6803.2|9
1626860310000|2021-07-21 09:38:30|6806.5|6803.7|6807|6804.2|6807|6804.2|6806|6803.2|2
1626860320000|2021-07-21 09:38:40|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|6
1626860330000|2021-07-21 09:38:50|6806.4|6803.6|6807|6804.2|6807|6804.2|6806.4|6803.6|10
1626860340000|2021-07-21 09:39:00|6806.1|6803.3|6806|6803.2|6806.1|6803.3|6806|6803.2|8
1626860350000|2021-07-21 09:39:10|6806.9|6804.1|6806.9|6804.1|6807.4|6804.6|6806|6803.2|27
1626860360000|2021-07-21 09:39:20|6807|6804.2|6807|6804.2|6807.9|6805.1|6806.9|6804.1|4
1626860370000|2021-07-21 09:39:30|6807.4|6804.6|6809|6806.2|6809.9|6807.1|6807|6804.2|31
1626860380000|2021-07-21 09:39:40|6808.9|6806.1|6807|6804.2|6809|6806.2|6807|6804.2|14
1626860390000|2021-07-21 09:39:50|6807.9|6805.1|6807|6804.2|6808|6805.2|6807|6804.2|18
1626860400000|2021-07-21 09:40:00|6807.9|6805.1|6802|6799.2|6807.9|6805.1|6801.5|6798.7|69
1626860410000|2021-07-21 09:40:10|6801.9|6799.1|6804|6801.2|6804|6801.2|6801.9|6799.1|19
1626860420000|2021-07-21 09:40:20|6803.9|6801.1|6802|6799.2|6803.9|6801.1|6802|6799.2|20
1626860430000|2021-07-21 09:40:30|6801.5|6798.7|6803|6800.2|6803|6800.2|6801|6798.2|14
1626860440000|2021-07-21 09:40:40|6802.1|6799.3|6802.9|6800.1|6803|6800.2|6802|6799.2|3
1626860450000|2021-07-21 09:40:50|6802|6799.2|6802|6799.2|6802|6799.2|6801.1|6798.3|9
1626860460000|2021-07-21 09:41:00|6801|6798.2|6803|6800.2|6803|6800.2|6801|6798.2|30
1626860470000|2021-07-21 09:41:10|6802.9|6800.1|6803|6800.2|6803.9|6801.1|6802.9|6800.1|20
1626860480000|2021-07-21 09:41:20|6803.9|6801.1|6801|6798.2|6803.9|6801.1|6801|6798.2|17
1626860490000|2021-07-21 09:41:30|6800|6797.2|6791.1|6788.3|6800|6797.2|6788.1|6785.3|225
1626860500000|2021-07-21 09:41:40|6791.5|6788.7|6792|6789.2|6793|6790.2|6791.1|6788.3|47
1626860510000|2021-07-21 09:41:50|6791.1|6788.3|6791.1|6788.3|6793|6790.2|6790.1|6787.3|72
1626860520000|2021-07-21 09:42:00|6791.5|6788.7|6791.1|6788.3|6792|6789.2|6790.1|6787.3|35
1626860530000|2021-07-21 09:42:10|6792.1|6789.3|6792.1|6789.3|6793.1|6790.3|6791.1|6788.3|45
1626860540000|2021-07-21 09:42:20|6793|6790.2|6795|6792.2|6795|6792.2|6793|6790.2|34
1626860550000|2021-07-21 09:42:30|6794.1|6791.3|6794.1|6791.3|6795|6792.2|6794|6791.2|9
1626860560000|2021-07-21 09:42:40|6794|6791.2|6797.1|6794.3|6797.1|6794.3|6794|6791.2|24
1626860570000|2021-07-21 09:42:50|6797|6794.2|6797.1|6794.3|6798|6795.2|6796|6793.2|47
1626860580000|2021-07-21 09:43:00|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|4
1626860590000|2021-07-21 09:43:10|6798.4|6795.6|6797.1|6794.3|6799.1|6796.3|6797.1|6794.3|21
1626860600000|2021-07-21 09:43:20|6798|6795.2|6798.1|6795.3|6799|6796.2|6797.5|6794.7|9
1626860610000|2021-07-21 09:43:30|6798.5|6795.7|6798|6795.2|6799|6796.2|6798|6795.2|1
1626860620000|2021-07-21 09:43:40|6797.5|6794.7|6796.5|6793.7|6798|6795.2|6796|6793.2|13
1626860630000|2021-07-21 09:43:50|6796.1|6793.3|6797.5|6794.7|6798|6795.2|6796|6793.2|10
1626860640000|2021-07-21 09:44:00|6797.1|6794.3|6802|6799.2|6802|6799.2|6797.1|6794.3|51
1626860650000|2021-07-21 09:44:10|6802.9|6800.1|6807|6804.2|6807.4|6804.6|6802.9|6800.1|158
1626860660000|2021-07-21 09:44:20|6806.9|6804.1|6808|6805.2|6808|6805.2|6806.4|6803.6|28
1626860670000|2021-07-21 09:44:30|6808.9|6806.1|6804|6801.2|6808.9|6806.1|6804|6801.2|42
1626860680000|2021-07-21 09:44:40|6804.4|6801.6|6802|6799.2|6804.5|6801.7|6801.5|6798.7|38
1626860690000|2021-07-21 09:44:50|6800|6797.2|6801|6798.2|6802|6799.2|6799.5|6796.7|23
1626860700000|2021-07-21 09:45:00|6800.5|6797.7|6798.5|6795.7|6801|6798.2|6798|6795.2|32
1626860710000|2021-07-21 09:45:10|6798|6795.2|6797|6794.2|6799|6796.2|6795.9|6793.1|34
1626860720000|2021-07-21 09:45:20|6796.5|6793.7|6795|6792.2|6797|6794.2|6794|6791.2|34
1626860730000|2021-07-21 09:45:30|6795.9|6793.1|6797|6794.2|6798|6795.2|6795|6792.2|45
1626860740000|2021-07-21 09:45:40|6797.4|6794.6|6797|6794.2|6798|6795.2|6797|6794.2|14
1626860750000|2021-07-21 09:45:50|6796.5|6793.7|6795|6792.2|6796.5|6793.7|6794.4|6791.6|20
1626860760000|2021-07-21 09:46:00|6794.9|6792.1|6795|6792.2|6795.4|6792.6|6794|6791.2|18
1626860770000|2021-07-21 09:46:10|6795.5|6792.7|6796|6793.2|6796.4|6793.6|6795|6792.2|17
1626860780000|2021-07-21 09:46:20|||||||||4
1626860790000|2021-07-21 09:46:30|6796.9|6794.1|6798|6795.2|6798|6795.2|6796|6793.2|13
1626860800000|2021-07-21 09:46:40|6799|6796.2|6799|6796.2|6799|6796.2|6798|6795.2|13
1626860810000|2021-07-21 09:46:50|6798|6795.2|6797|6794.2|6798|6795.2|6797|6794.2|31
1626860820000|2021-07-21 09:47:00|6797.9|6795.1|6797.4|6794.6|6797.9|6795.1|6797|6794.2|3
1626860830000|2021-07-21 09:47:10|6797|6794.2|6796|6793.2|6797|6794.2|6796|6793.2|10
1626860840000|2021-07-21 09:47:20|6795.5|6792.7|6795|6792.2|6795.9|6793.1|6795|6792.2|11
1626860850000|2021-07-21 09:47:30|6796|6793.2|6796|6793.2|6796|6793.2|6795|6792.2|8
1626860860000|2021-07-21 09:47:40|6795.5|6792.7|6796|6793.2|6796|6793.2|6795.5|6792.7|3
1626860870000|2021-07-21 09:47:50|6795.9|6793.1|6798|6795.2|6798|6795.2|6795|6792.2|35
1626860880000|2021-07-21 09:48:00|6797|6794.2|6798|6795.2|6799|6796.2|6797|6794.2|14
1626860890000|2021-07-21 09:48:10|6798.4|6795.6|6795|6792.2|6799|6796.2|6793|6790.2|57
1626860900000|2021-07-21 09:48:20|6795.9|6793.1|6797|6794.2|6797|6794.2|6795.9|6793.1|7
1626860910000|2021-07-21 09:48:30|6798|6795.2|6797|6794.2|6798|6795.2|6796.5|6793.7|6
1626860920000|2021-07-21 09:48:40|6796.5|6793.7|6796.5|6793.7|6798|6795.2|6796|6793.2|7
1626860930000|2021-07-21 09:48:50|6796|6793.2|6796|6793.2|6796|6793.2|6796|6793.2|10
1626860940000|2021-07-21 09:49:00|6796.9|6794.1|6797|6794.2|6797|6794.2|6796.9|6794.1|4
1626860950000|2021-07-21 09:49:10|6796.5|6793.7|6797|6794.2|6798|6795.2|6796.5|6793.7|13
1626860960000|2021-07-21 09:49:20|6797.9|6795.1|6799|6796.2|6799|6796.2|6797|6794.2|7
1626860970000|2021-07-21 09:49:30|6800.9|6798.1|6801.9|6799.1|6803.9|6801.1|6800.9|6798.1|61
1626860980000|2021-07-21 09:49:40|6802|6799.2|6804|6801.2|6804.9|6802.1|6801.9|6799.1|40
1626860990000|2021-07-21 09:49:50|6803.9|6801.1|6804|6801.2|6804|6801.2|6803.9|6801.1|5
1626861000000|2021-07-21 09:50:00|6805|6802.2|6803|6800.2|6805|6802.2|6803|6800.2|14
1626861010000|2021-07-21 09:50:10|6803.4|6800.6|6803.4|6800.6|6803.9|6801.1|6803|6800.2|12
1626861020000|2021-07-21 09:50:20|6803.9|6801.1|6802.4|6799.6|6803.9|6801.1|6802|6799.2|17
1626861030000|2021-07-21 09:50:30|6802|6799.2|6802.9|6800.1|6802.9|6800.1|6802|6799.2|13
1626861040000|2021-07-21 09:50:40|6803|6800.2|6804|6801.2|6804|6801.2|6803|6800.2|4
1626861050000|2021-07-21 09:50:50|6803.9|6801.1|6803.4|6800.6|6803.9|6801.1|6803|6800.2|10
1626861060000|2021-07-21 09:51:00|6803.9|6801.1|6805|6802.2|6805|6802.2|6803.9|6801.1|13
1626861070000|2021-07-21 09:51:10|6805.9|6803.1|6803|6800.2|6806|6803.2|6803|6800.2|15
1626861080000|2021-07-21 09:51:20|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.4|6800.6|22
1626861090000|2021-07-21 09:51:30|6804|6801.2|6801|6798.2|6804|6801.2|6801|6798.2|7
1626861100000|2021-07-21 09:51:40|6800.9|6798.1|6801.9|6799.1|6801.9|6799.1|6800.9|6798.1|24
1626861110000|2021-07-21 09:51:50|6801|6798.2|6800.9|6798.1|6801.9|6799.1|6800.9|6798.1|7
1626861120000|2021-07-21 09:52:00|6801|6798.2|6803.9|6801.1|6803.9|6801.1|6800.9|6798.1|4
1626861130000|2021-07-21 09:52:10|6804|6801.2|6803.4|6800.6|6805|6802.2|6802.9|6800.1|38
1626861140000|2021-07-21 09:52:20|6803.9|6801.1|6803|6800.2|6804|6801.2|6802|6799.2|19
1626861150000|2021-07-21 09:52:30|6803.9|6801.1|6803|6800.2|6804|6801.2|6802|6799.2|14
1626861160000|2021-07-21 09:52:40|6802.9|6800.1|6803|6800.2|6803|6800.2|6802|6799.2|3
1626861170000|2021-07-21 09:52:50|6803.9|6801.1|6803.4|6800.6|6804|6801.2|6801.9|6799.1|55
1626861180000|2021-07-21 09:53:00|6803.9|6801.1|6803|6800.2|6804|6801.2|6803|6800.2|22
1626861190000|2021-07-21 09:53:10|6803.4|6800.6|6803.5|6800.7|6804|6801.2|6803|6800.2|5
1626861200000|2021-07-21 09:53:20|6803.4|6800.6|6804|6801.2|6804.9|6802.1|6803|6800.2|14
1626861210000|2021-07-21 09:53:30|6803.9|6801.1|6804|6801.2|6804|6801.2|6803|6800.2|17
1626861220000|2021-07-21 09:53:40|6803.5|6800.7|6802|6799.2|6803.5|6800.7|6801.9|6799.1|12
1626861230000|2021-07-21 09:53:50|6801|6798.2|6802|6799.2|6802|6799.2|6801|6798.2|3
1626861240000|2021-07-21 09:54:00|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|3
1626861250000|2021-07-21 09:54:10|6802|6799.2|6801|6798.2|6804.9|6802.1|6801|6798.2|41
1626861260000|2021-07-21 09:54:20|6801.9|6799.1|6802|6799.2|6802|6799.2|6801.9|6799.1|1
1626861270000|2021-07-21 09:54:30|6801.5|6798.7|6802|6799.2|6802|6799.2|6801|6798.2|18
1626861280000|2021-07-21 09:54:40|6802.5|6799.7|6804|6801.2|6804|6801.2|6802.5|6799.7|14
1626861290000|2021-07-21 09:54:50|6803.9|6801.1|6802|6799.2|6803.9|6801.1|6802|6799.2|6
1626861300000|2021-07-21 09:55:00|6801|6798.2|6801|6798.2|6801|6798.2|6800|6797.2|8
1626861310000|2021-07-21 09:55:10|6800.9|6798.1|6801|6798.2|6801|6798.2|6800|6797.2|5
1626861320000|2021-07-21 09:55:20|6800.9|6798.1|6801|6798.2|6801|6798.2|6800|6797.2|11
1626861330000|2021-07-21 09:55:30|6800.5|6797.7|6798|6795.2|6800.5|6797.7|6797|6794.2|73
1626861340000|2021-07-21 09:55:40|6798.9|6796.1|6798|6795.2|6798.9|6796.1|6798|6795.2|3
1626861350000|2021-07-21 09:55:50|||||||||1
1626861360000|2021-07-21 09:56:00|6798.9|6796.1|6801|6798.2|6801.9|6799.1|6798.9|6796.1|28
1626861370000|2021-07-21 09:56:10|6801.4|6798.6|6801|6798.2|6801.4|6798.6|6801|6798.2|2
1626861380000|2021-07-21 09:56:20|6801.4|6798.6|6801.4|6798.6|6801.9|6799.1|6801|6798.2|2
1626861390000|2021-07-21 09:56:30|6801|6798.2|6801|6798.2|6802|6799.2|6801|6798.2|3
1626861400000|2021-07-21 09:56:40|6801.4|6798.6|6800|6797.2|6801.4|6798.6|6799|6796.2|21
1626861410000|2021-07-21 09:56:50|6800.4|6797.6|6799.9|6797.1|6801|6798.2|6799.9|6797.1|8
1626861420000|2021-07-21 09:57:00|6800|6797.2|6799|6796.2|6800|6797.2|6799|6796.2|5
1626861430000|2021-07-21 09:57:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1626861440000|2021-07-21 09:57:20|6799.9|6797.1|6799|6796.2|6799.9|6797.1|6799|6796.2|13
1626861450000|2021-07-21 09:57:30|6799.4|6796.6|6799|6796.2|6800|6797.2|6799|6796.2|9
1626861460000|2021-07-21 09:57:40|6798.9|6796.1|6798.4|6795.6|6799|6796.2|6798|6795.2|13
1626861470000|2021-07-21 09:57:50|6798|6795.2|6795|6792.2|6798.9|6796.1|6795|6792.2|96
1626861480000|2021-07-21 09:58:00|6795.9|6793.1|6795|6792.2|6796|6793.2|6795|6792.2|13
1626861490000|2021-07-21 09:58:10|6794.9|6792.1|6793|6790.2|6794.9|6792.1|6792|6789.2|37
1626861500000|2021-07-21 09:58:20|6792.9|6790.1|6793.4|6790.6|6794|6791.2|6792.9|6790.1|18
1626861510000|2021-07-21 09:58:30|6793.9|6791.1|6792|6789.2|6793.9|6791.1|6791.9|6789.1|10
1626861520000|2021-07-21 09:58:40|6792.4|6789.6|6792|6789.2|6792.9|6790.1|6791|6788.2|20
1626861530000|2021-07-21 09:58:50|6792.4|6789.6|6792|6789.2|6792.9|6790.1|6792|6789.2|12
1626861540000|2021-07-21 09:59:00|6792.9|6790.1|6791.4|6788.6|6793|6790.2|6790.9|6788.1|29
1626861550000|2021-07-21 09:59:10|6791.9|6789.1|6791.4|6788.6|6792.9|6790.1|6790.9|6788.1|19
1626861560000|2021-07-21 09:59:20|6791.9|6789.1|6792.9|6790.1|6792.9|6790.1|6791.4|6788.6|15
1626861570000|2021-07-21 09:59:30|6792.4|6789.6|6792.9|6790.1|6792.9|6790.1|6792.4|6789.6|4
1626861580000|2021-07-21 09:59:40|6793.4|6790.6|6793.4|6790.6|6793.9|6791.1|6792.9|6790.1|12
1626861590000|2021-07-21 09:59:50|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|1
1626861600000|2021-07-21 10:00:00|6793.9|6791.1|6794.9|6792.1|6794.9|6792.1|6793.9|6791.1|20
1626861610000|2021-07-21 10:00:10|6794.4|6791.6|6793.9|6791.1|6794.4|6791.6|6793.9|6791.1|16
1626861620000|2021-07-21 10:00:20|6793.5|6790.7|6793.9|6791.1|6794.9|6792.1|6792.9|6790.1|31
1626861630000|2021-07-21 10:00:30|6794.9|6792.1|6793.9|6791.1|6794.9|6792.1|6793.9|6791.1|7
1626861640000|2021-07-21 10:00:40|||||||||5
1626861650000|2021-07-21 10:00:50|||||||||2
1626861660000|2021-07-21 10:01:00|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|26
1626861670000|2021-07-21 10:01:10|6792.4|6789.6|6792.4|6789.6|6792.9|6790.1|6791.9|6789.1|9
1626861680000|2021-07-21 10:01:20|6791.9|6789.1|6794.9|6792.1|6794.9|6792.1|6791.9|6789.1|9
1626861690000|2021-07-21 10:01:30|6793.9|6791.1|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|4
1626861700000|2021-07-21 10:01:40|6793.9|6791.1|6793.9|6791.1|6794.9|6792.1|6793.9|6791.1|10
1626861710000|2021-07-21 10:01:50|6793.5|6790.7|6792.9|6790.1|6793.5|6790.7|6792.4|6789.6|4
1626861720000|2021-07-21 10:02:00|6793.9|6791.1|6793.4|6790.6|6793.9|6791.1|6792.9|6790.1|5
1626861730000|2021-07-21 10:02:10|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6791.9|6789.1|4
1626861740000|2021-07-21 10:02:20|6792.4|6789.6|6792.9|6790.1|6793.9|6791.1|6792.4|6789.6|13
1626861750000|2021-07-21 10:02:30|6791.9|6789.1|6792.9|6790.1|6793.4|6790.6|6790.9|6788.1|31
1626861760000|2021-07-21 10:02:40|6793.4|6790.6|6794.9|6792.1|6795.9|6793.1|6793.4|6790.6|90
1626861770000|2021-07-21 10:02:50|6794.4|6791.6|6791.9|6789.1|6794.9|6792.1|6791.9|6789.1|24
1626861780000|2021-07-21 10:03:00|6792.9|6790.1|6791.9|6789.1|6792.9|6790.1|6791.9|6789.1|13
1626861790000|2021-07-21 10:03:10|6792.4|6789.6|6791.9|6789.1|6793.4|6790.6|6791.9|6789.1|12
1626861800000|2021-07-21 10:03:20|6792.4|6789.6|6792.9|6790.1|6792.9|6790.1|6792.4|6789.6|8
1626861810000|2021-07-21 10:03:30|6792|6789.2|6788.9|6786.1|6792|6789.2|6788.5|6785.7|44
1626861820000|2021-07-21 10:03:40|6788|6785.2|6787.9|6785.1|6788.9|6786.1|6787.9|6785.1|16
1626861830000|2021-07-21 10:03:50|6787|6784.2|6788.9|6786.1|6788.9|6786.1|6786.9|6784.1|100
1626861840000|2021-07-21 10:04:00|6788.5|6785.7|6788.9|6786.1|6788.9|6786.1|6787.9|6785.1|19
1626861850000|2021-07-21 10:04:10|6788.5|6785.7|6787.9|6785.1|6788.5|6785.7|6787|6784.2|46
1626861860000|2021-07-21 10:04:20|6787.5|6784.7|6786.5|6783.7|6787.9|6785.1|6786.5|6783.7|11
1626861870000|2021-07-21 10:04:30|6786.9|6784.1|6788|6785.2|6788|6785.2|6786.9|6784.1|6
1626861880000|2021-07-21 10:04:40|6789|6786.2|6790|6787.2|6790.1|6787.3|6789|6786.2|18
1626861890000|2021-07-21 10:04:50|6789|6786.2|6789.5|6786.7|6790|6787.2|6789|6786.2|6
1626861900000|2021-07-21 10:05:00|6789.9|6787.1|6790.9|6788.1|6790.9|6788.1|6789|6786.2|11
1626861910000|2021-07-21 10:05:10|6790.5|6787.7|6790.5|6787.7|6790.9|6788.1|6789.9|6787.1|23
1626861920000|2021-07-21 10:05:20|6790.9|6788.1|6789|6786.2|6791|6788.2|6789|6786.2|1
1626861930000|2021-07-21 10:05:30|6790.4|6787.6|6791.9|6789.1|6791.9|6789.1|6789|6786.2|70
1626861940000|2021-07-21 10:05:40|6791.5|6788.7|6790.9|6788.1|6791.5|6788.7|6790.1|6787.3|12
1626861950000|2021-07-21 10:05:50|6791|6788.2|6789|6786.2|6791|6788.2|6788|6785.2|10
1626861960000|2021-07-21 10:06:00|6789.9|6787.1|6789|6786.2|6789.9|6787.1|6789|6786.2|6
1626861970000|2021-07-21 10:06:10|6788.9|6786.1|6787|6784.2|6788.9|6786.1|6787|6784.2|5
1626861980000|2021-07-21 10:06:20|6786.1|6783.3|6787|6784.2|6787|6784.2|6786|6783.2|29
1626861990000|2021-07-21 10:06:30|6786.9|6784.1|6787|6784.2|6787|6784.2|6786.9|6784.1|9
1626862000000|2021-07-21 10:06:40|6787.5|6784.7|6789.9|6787.1|6789.9|6787.1|6787.5|6784.7|100
1626862010000|2021-07-21 10:06:50|6790|6787.2|6790.4|6787.6|6790.9|6788.1|6789.9|6787.1|28
1626862020000|2021-07-21 10:07:00|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|6790|6787.2|4
1626862030000|2021-07-21 10:07:10|6790.4|6787.6|6786.9|6784.1|6790.9|6788.1|6786.9|6784.1|30
1626862040000|2021-07-21 10:07:20|6787.9|6785.1|6789.9|6787.1|6790.9|6788.1|6787.9|6785.1|61
1626862050000|2021-07-21 10:07:30|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|6790.4|6787.6|10
1626862060000|2021-07-21 10:07:40|||||||||4
1626862070000|2021-07-21 10:07:50|6791.9|6789.1|6790.9|6788.1|6791.9|6789.1|6790.9|6788.1|5
1626862080000|2021-07-21 10:08:00|6791.9|6789.1|6792.9|6790.1|6792.9|6790.1|6790.9|6788.1|24
1626862090000|2021-07-21 10:08:10|6792|6789.2|6791.5|6788.7|6792.9|6790.1|6791|6788.2|27
1626862100000|2021-07-21 10:08:20|6791.9|6789.1|6792.9|6790.1|6792.9|6790.1|6790.9|6788.1|30
1626862110000|2021-07-21 10:08:30|6792.5|6789.7|6794.9|6792.1|6794.9|6792.1|6792.5|6789.7|23
1626862120000|2021-07-21 10:08:40|6794.5|6791.7|6794.9|6792.1|6795.9|6793.1|6794|6791.2|54
1626862130000|2021-07-21 10:08:50|6795.4|6792.6|6797.9|6795.1|6797.9|6795.1|6795.4|6792.6|31
1626862140000|2021-07-21 10:09:00|6798.9|6796.1|6797.9|6795.1|6799|6796.2|6797.9|6795.1|62
1626862150000|2021-07-21 10:09:10|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6797.9|6795.1|23
1626862160000|2021-07-21 10:09:20|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|11
1626862170000|2021-07-21 10:09:30|6799.4|6796.6|6797.4|6794.6|6799.9|6797.1|6796.9|6794.1|17
1626862180000|2021-07-21 10:09:40|6796.9|6794.1|6796.5|6793.7|6796.9|6794.1|6794.5|6791.7|76
1626862190000|2021-07-21 10:09:50|6796.9|6794.1|6795.9|6793.1|6796.9|6794.1|6795.9|6793.1|2
1626862200000|2021-07-21 10:10:00|6795.5|6792.7|6795.9|6793.1|6796.4|6793.6|6795.5|6792.7|3
1626862210000|2021-07-21 10:10:10|6796.4|6793.6|6796.9|6794.1|6797.9|6795.1|6796.4|6793.6|11
1626862220000|2021-07-21 10:10:20|6797.4|6794.6|6796.9|6794.1|6797.9|6795.1|6796.9|6794.1|5
1626862230000|2021-07-21 10:10:30|6796.5|6793.7|6796.9|6794.1|6796.9|6794.1|6796|6793.2|5
1626862240000|2021-07-21 10:10:40|6796.5|6793.7|6797|6794.2|6797.5|6794.7|6796.5|6793.7|3
1626862250000|2021-07-21 10:10:50|6797.9|6795.1|6797.9|6795.1|6798.5|6795.7|6797|6794.2|16
1626862260000|2021-07-21 10:11:00|6796.9|6794.1|6796.5|6793.7|6796.9|6794.1|6796|6793.2|5
1626862270000|2021-07-21 10:11:10|6796|6793.2|6794.9|6792.1|6796.5|6793.7|6794.9|6792.1|5
1626862280000|2021-07-21 10:11:20|6794.4|6791.6|6794.9|6792.1|6795.9|6793.1|6794.4|6791.6|14
1626862290000|2021-07-21 10:11:30|6795.4|6792.6|6795.5|6792.7|6795.9|6793.1|6794.9|6792.1|6
1626862300000|2021-07-21 10:11:40|6795|6792.2|6795|6792.2|6795|6792.2|6794.5|6791.7|6
1626862310000|2021-07-21 10:11:50|6795.4|6792.6|6794.9|6792.1|6795.5|6792.7|6794.9|6792.1|7
1626862320000|2021-07-21 10:12:00|6795|6792.2|6796|6793.2|6796|6793.2|6794.9|6792.1|20
1626862330000|2021-07-21 10:12:10|6795.9|6793.1|6794.9|6792.1|6795.9|6793.1|6794.9|6792.1|10
1626862340000|2021-07-21 10:12:20|6795.5|6792.7|6795.9|6793.1|6797.9|6795.1|6794.9|6792.1|47
1626862350000|2021-07-21 10:12:30|6795|6792.2|6797.9|6795.1|6797.9|6795.1|6795|6792.2|23
1626862360000|2021-07-21 10:12:40|6798.4|6795.6|6797.9|6795.1|6798.9|6796.1|6797.9|6795.1|9
1626862370000|2021-07-21 10:12:50|6798|6795.2|6797.9|6795.1|6798.9|6796.1|6797.9|6795.1|11
1626862380000|2021-07-21 10:13:00|6796.9|6794.1|6795.9|6793.1|6796.9|6794.1|6795.9|6793.1|4
1626862390000|2021-07-21 10:13:10|6795|6792.2|6795.9|6793.1|6795.9|6793.1|6794.9|6792.1|39
1626862400000|2021-07-21 10:13:20|6795|6792.2|6794.9|6792.1|6795.4|6792.6|6793.9|6791.1|12
1626862410000|2021-07-21 10:13:30|6795.4|6792.6|6795.5|6792.7|6795.9|6793.1|6794.9|6792.1|14
1626862420000|2021-07-21 10:13:40|6795.9|6793.1|6795.4|6792.6|6796.9|6794.1|6795|6792.2|13
1626862430000|2021-07-21 10:13:50|6795.8|6793|6795.9|6793.1|6795.9|6793.1|6795.8|6793|15
1626862440000|2021-07-21 10:14:00|6796|6793.2|6791.9|6789.1|6796|6793.2|6791.5|6788.7|38
1626862450000|2021-07-21 10:14:10|6792|6789.2|6793.9|6791.1|6793.9|6791.1|6792|6789.2|11
1626862460000|2021-07-21 10:14:20|6793.5|6790.7|6792.9|6790.1|6793.5|6790.7|6792.9|6790.1|10
1626862470000|2021-07-21 10:14:30|6791.9|6789.1|6792.9|6790.1|6792.9|6790.1|6791.9|6789.1|11
1626862480000|2021-07-21 10:14:40|6793|6790.2|6793.9|6791.1|6793.9|6791.1|6792.9|6790.1|15
1626862490000|2021-07-21 10:14:50|6793.5|6790.7|6791.9|6789.1|6793.5|6790.7|6791.9|6789.1|10
1626862500000|2021-07-21 10:15:00|6791|6788.2|6791.9|6789.1|6792.9|6790.1|6790.9|6788.1|21
1626862510000|2021-07-21 10:15:10|6790.9|6788.1|6790.9|6788.1|6791.9|6789.1|6790.9|6788.1|24
1626862520000|2021-07-21 10:15:20|6791.4|6788.6|6791.9|6789.1|6792.8|6790|6791.4|6788.6|8
1626862530000|2021-07-21 10:15:30|6791.5|6788.7|6790.9|6788.1|6791.9|6789.1|6790.9|6788.1|5
1626862540000|2021-07-21 10:15:40|6790|6787.2|6788.9|6786.1|6790|6787.2|6788.9|6786.1|15
1626862550000|2021-07-21 10:15:50|6788|6785.2|6788.9|6786.1|6788.9|6786.1|6787.9|6785.1|83
1626862560000|2021-07-21 10:16:00|6789|6786.2|6787.9|6785.1|6789|6786.2|6787|6784.2|46
1626862570000|2021-07-21 10:16:10|||||||||1
1626862580000|2021-07-21 10:16:20|6788.5|6785.7|6784.9|6782.1|6788.9|6786.1|6784|6781.2|92
1626862590000|2021-07-21 10:16:30|6784|6781.2|6786.9|6784.1|6787.9|6785.1|6784|6781.2|92
1626862600000|2021-07-21 10:16:40|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|6787|6784.2|18
1626862610000|2021-07-21 10:16:50|6787.5|6784.7|6786.9|6784.1|6788|6785.2|6786.9|6784.1|4
1626862620000|2021-07-21 10:17:00|6787.9|6785.1|6789|6786.2|6790.9|6788.1|6786.9|6784.1|62
1626862630000|2021-07-21 10:17:10|6788.9|6786.1|6788.5|6785.7|6789.9|6787.1|6788.5|6785.7|6
1626862640000|2021-07-21 10:17:20|6788.9|6786.1|6788.9|6786.1|6789.9|6787.1|6788.9|6786.1|5
1626862650000|2021-07-21 10:17:30|6789.4|6786.6|6788.9|6786.1|6789.9|6787.1|6788.5|6785.7|6
1626862660000|2021-07-21 10:17:40|6789|6786.2|6789.9|6787.1|6789.9|6787.1|6789|6786.2|5
1626862670000|2021-07-21 10:17:50|6790|6787.2|6789.5|6786.7|6790.9|6788.1|6789.5|6786.7|18
1626862680000|2021-07-21 10:18:00|6789.9|6787.1|6788.9|6786.1|6789.9|6787.1|6788.9|6786.1|4
1626862690000|2021-07-21 10:18:10|||||||||2
1626862700000|2021-07-21 10:18:20|6788|6785.2|6784.5|6781.7|6788|6785.2|6784|6781.2|91
1626862710000|2021-07-21 10:18:30|6784|6781.2|6785|6782.2|6785|6782.2|6784|6781.2|19
1626862720000|2021-07-21 10:18:40|6785.5|6782.7|6786|6783.2|6787|6784.2|6785|6782.2|20
1626862730000|2021-07-21 10:18:50|6785.5|6782.7|6787|6784.2|6787|6784.2|6785.5|6782.7|6
1626862740000|2021-07-21 10:19:00|6786.5|6783.7|6787.5|6784.7|6787.9|6785.1|6786.5|6783.7|20
1626862750000|2021-07-21 10:19:10|6787.9|6785.1|6789|6786.2|6789|6786.2|6787.9|6785.1|14
1626862760000|2021-07-21 10:19:20|||||||||2
1626862770000|2021-07-21 10:19:30|6788.9|6786.1|6787|6784.2|6788.9|6786.1|6787|6784.2|11
1626862780000|2021-07-21 10:19:40|6786.9|6784.1|6787|6784.2|6787.9|6785.1|6786.9|6784.1|2
1626862790000|2021-07-21 10:19:50|6786.9|6784.1|6787|6784.2|6787|6784.2|6786|6783.2|14
1626862800000|2021-07-21 10:20:00|6788|6785.2|6788.9|6786.1|6789|6786.2|6787|6784.2|13
1626862810000|2021-07-21 10:20:10|6789|6786.2|6789|6786.2|6789|6786.2|6788.9|6786.1|6
1626862820000|2021-07-21 10:20:20|6788.9|6786.1|6789|6786.2|6789|6786.2|6788.9|6786.1|1
1626862830000|2021-07-21 10:20:30|6788.9|6786.1|6788|6785.2|6789|6786.2|6788|6785.2|16
1626862840000|2021-07-21 10:20:40|6787.9|6785.1|6788.9|6786.1|6789|6786.2|6786|6783.2|35
1626862850000|2021-07-21 10:20:50|6789|6786.2|6788.9|6786.1|6789.9|6787.1|6788.9|6786.1|8
1626862860000|2021-07-21 10:21:00|6788|6785.2|6787|6784.2|6788.9|6786.1|6787|6784.2|12
1626862870000|2021-07-21 10:21:10|6786.9|6784.1|6787|6784.2|6787.9|6785.1|6786|6783.2|5
1626862880000|2021-07-21 10:21:20|6786.9|6784.1|6786.9|6784.1|6787|6784.2|6786|6783.2|5
1626862890000|2021-07-21 10:21:30|6787|6784.2|6785.9|6783.1|6787|6784.2|6785.9|6783.1|6
1626862900000|2021-07-21 10:21:40|6786|6783.2|6786.9|6784.1|6787|6784.2|6786|6783.2|2
1626862910000|2021-07-21 10:21:50|6786.5|6783.7|6786.9|6784.1|6786.9|6784.1|6786|6783.2|5
1626862920000|2021-07-21 10:22:00|6787.4|6784.6|6787.9|6785.1|6788|6785.2|6787.4|6784.6|9
1626862930000|2021-07-21 10:22:10|6788|6785.2|6789.9|6787.1|6789.9|6787.1|6787.9|6785.1|11
1626862940000|2021-07-21 10:22:20|6789|6786.2|6789.4|6786.6|6789.4|6786.6|6789|6786.2|5
1626862950000|2021-07-21 10:22:30|6788|6785.2|6788|6785.2|6789|6786.2|6788|6785.2|47
1626862960000|2021-07-21 10:22:40|6787.5|6784.7|6787.9|6785.1|6788|6785.2|6787|6784.2|4
1626862970000|2021-07-21 10:22:50|6788|6785.2|6787.5|6784.7|6788|6785.2|6787.5|6784.7|6
1626862980000|2021-07-21 10:23:00|6787|6784.2|6788.9|6786.1|6788.9|6786.1|6787|6784.2|11
1626862990000|2021-07-21 10:23:10|6788|6785.2|6788.9|6786.1|6789|6786.2|6787.9|6785.1|0
1626863000000|2021-07-21 10:23:20|6788.5|6785.7|6788|6785.2|6788.5|6785.7|6788|6785.2|0
1626863010000|2021-07-21 10:23:30|6788.5|6785.7|6789|6786.2|6789.9|6787.1|6788.5|6785.7|10
1626863040000|2021-07-21 10:24:00|6788|6785.2|6788|6785.2|6788|6785.2|6787|6784.2|12
1626863050000|2021-07-21 10:24:10|6788.9|6786.1|6789|6786.2|6789|6786.2|6788|6785.2|7
1626863060000|2021-07-21 10:24:20|6788.9|6786.1|6788.9|6786.1|6789|6786.2|6788.9|6786.1|3
1626863070000|2021-07-21 10:24:30|6789|6786.2|6789|6786.2|6789|6786.2|6789|6786.2|1
1626863080000|2021-07-21 10:24:40|6789.9|6787.1|6790|6787.2|6790|6787.2|6789.5|6786.7|16
1626863090000|2021-07-21 10:24:50|6789.5|6786.7|6789.9|6787.1|6790|6787.2|6789.5|6786.7|9
1626863100000|2021-07-21 10:25:00|6789.5|6786.7|6788.9|6786.1|6789.5|6786.7|6788|6785.2|17
1626863110000|2021-07-21 10:25:10|6789|6786.2|6789|6786.2|6789|6786.2|6789|6786.2|3
1626863120000|2021-07-21 10:25:20|6790|6787.2|6789.9|6787.1|6790|6787.2|6789.9|6787.1|2
1626863130000|2021-07-21 10:25:30|6789.5|6786.7|6786|6783.2|6790|6787.2|6785|6782.2|50
1626863140000|2021-07-21 10:25:40|6785.5|6782.7|6787|6784.2|6787|6784.2|6785|6782.2|14
1626863150000|2021-07-21 10:25:50|6786.5|6783.7|6785|6782.2|6786.5|6783.7|6785|6782.2|25
1626863160000|2021-07-21 10:26:00|6785.9|6783.1|6786|6783.2|6786.9|6784.1|6785|6782.2|42
1626863170000|2021-07-21 10:26:10|6786.9|6784.1|6786.5|6783.7|6786.9|6784.1|6786.5|6783.7|11
1626863180000|2021-07-21 10:26:20|6786.9|6784.1|6787|6784.2|6787|6784.2|6784|6781.2|59
1626863190000|2021-07-21 10:26:30|6786.1|6783.3|6787|6784.2|6787|6784.2|6786|6783.2|29
1626863200000|2021-07-21 10:26:40|||||||||2
1626863210000|2021-07-21 10:26:50|6787.9|6785.1|6789|6786.2|6789|6786.2|6787.9|6785.1|19
1626863220000|2021-07-21 10:27:00|6790|6787.2|6790.9|6788.1|6790.9|6788.1|6790|6787.2|24
1626863230000|2021-07-21 10:27:10|6791|6788.2|6792|6789.2|6792.9|6790.1|6791|6788.2|37
1626863240000|2021-07-21 10:27:20|6792.5|6789.7|6791|6788.2|6792.5|6789.7|6791|6788.2|16
1626863250000|2021-07-21 10:27:30|6792|6789.2|6791.9|6789.1|6792|6789.2|6790|6787.2|23
1626863260000|2021-07-21 10:27:40|6791.5|6788.7|6791.9|6789.1|6791.9|6789.1|6791|6788.2|10
1626863270000|2021-07-21 10:27:50|6791|6788.2|6791|6788.2|6791.4|6788.6|6790.9|6788.1|7
1626863280000|2021-07-21 10:28:00|6791.5|6788.7|6790|6787.2|6791.9|6789.1|6790|6787.2|14
1626863290000|2021-07-21 10:28:10|6789.9|6787.1|6790|6787.2|6790|6787.2|6789.9|6787.1|3
1626863300000|2021-07-21 10:28:20|6790.9|6788.1|6791.4|6788.6|6791.9|6789.1|6790.9|6788.1|10
1626863310000|2021-07-21 10:28:30|6791|6788.2|6790.4|6787.6|6791|6788.2|6789.4|6786.6|14
1626863320000|2021-07-21 10:28:40|6790|6787.2|6790.9|6788.1|6790.9|6788.1|6789.9|6787.1|8
1626863330000|2021-07-21 10:28:50|6791|6788.2|6792|6789.2|6792.9|6790.1|6791|6788.2|13
1626863340000|2021-07-21 10:29:00|6793|6790.2|6792.9|6790.1|6793|6790.2|6792|6789.2|14
1626863350000|2021-07-21 10:29:10|6793|6790.2|6793.9|6791.1|6794.9|6792.1|6793|6790.2|25
1626863360000|2021-07-21 10:29:20|6794|6791.2|6795|6792.2|6795|6792.2|6793.4|6790.6|18
1626863370000|2021-07-21 10:29:30|6795.9|6793.1|6796.4|6793.6|6797.9|6795.1|6795.9|6793.1|47
1626863380000|2021-07-21 10:29:40|6796.9|6794.1|6795|6792.2|6796.9|6794.1|6795|6792.2|49
1626863390000|2021-07-21 10:29:50|6794|6791.2|6793.9|6791.1|6794|6791.2|6793|6790.2|36
1626863400000|2021-07-21 10:30:00|6793.5|6790.7|6795.9|6793.1|6796|6793.2|6792.9|6790.1|12
1626863410000|2021-07-21 10:30:10|6795|6792.2|6794|6791.2|6795|6792.2|6793|6790.2|36
1626863420000|2021-07-21 10:30:20|6793.9|6791.1|6793|6790.2|6794|6791.2|6792.9|6790.1|13
1626863430000|2021-07-21 10:30:30|6792.1|6789.3|6793|6790.2|6794|6791.2|6792|6789.2|18
1626863440000|2021-07-21 10:30:40|6792.9|6790.1|6791.9|6789.1|6793|6790.2|6791.9|6789.1|2
1626863450000|2021-07-21 10:30:50|6791.5|6788.7|6791.5|6788.7|6791.9|6789.1|6791|6788.2|9
1626863460000|2021-07-21 10:31:00|6791.4|6788.6|6791.9|6789.1|6792.9|6790.1|6791.4|6788.6|4
1626863470000|2021-07-21 10:31:10|6792.4|6789.6|6792.4|6789.6|6792.9|6790.1|6792|6789.2|0
1626863480000|2021-07-21 10:31:20|6792|6789.2|6792|6789.2|6792|6789.2|6791.9|6789.1|0
1626863490000|2021-07-21 10:31:30|6791.9|6789.1|6791.9|6789.1|6792|6789.2|6791|6788.2|14
1626863500000|2021-07-21 10:31:40|6791.5|6788.7|6792.9|6790.1|6792.9|6790.1|6791.4|6788.6|44
1626863510000|2021-07-21 10:31:50|6792|6789.2|6794|6791.2|6794.4|6791.6|6792|6789.2|66
1626863520000|2021-07-21 10:32:00|6794.4|6791.6|6794.9|6792.1|6794.9|6792.1|6794|6791.2|14
1626863530000|2021-07-21 10:32:10|6795.4|6792.6|6795|6792.2|6796|6793.2|6794.9|6792.1|66
1626863540000|2021-07-21 10:32:20|6794|6791.2|6792.4|6789.6|6794|6791.2|6792|6789.2|34
1626863550000|2021-07-21 10:32:30|6792.9|6790.1|6792.5|6789.7|6792.9|6790.1|6791.9|6789.1|16
1626863560000|2021-07-21 10:32:40|6792|6789.2|6791.5|6788.7|6792.4|6789.6|6791|6788.2|10
1626863570000|2021-07-21 10:32:50|6791|6788.2|6792.4|6789.6|6792.9|6790.1|6791|6788.2|16
1626863580000|2021-07-21 10:33:00|6792.9|6790.1|6792|6789.2|6792.9|6790.1|6791.5|6788.7|13
1626863590000|2021-07-21 10:33:10|6792.9|6790.1|6795|6792.2|6796|6793.2|6792.9|6790.1|58
1626863600000|2021-07-21 10:33:20|6794.5|6791.7|6794.5|6791.7|6795|6792.2|6794|6791.2|14
1626863610000|2021-07-21 10:33:30|6795|6792.2|6792|6789.2|6795.9|6793.1|6792|6789.2|44
1626863620000|2021-07-21 10:33:40|6791.5|6788.7|6794|6791.2|6794|6791.2|6791.5|6788.7|25
1626863630000|2021-07-21 10:33:50|6794.5|6791.7|6792|6789.2|6794.5|6791.7|6792|6789.2|3
1626863640000|2021-07-21 10:34:00|6791.1|6788.3|6791|6788.2|6791.1|6788.3|6790|6787.2|14
1626863650000|2021-07-21 10:34:10|6790.9|6788.1|6791|6788.2|6791.4|6788.6|6790|6787.2|7
1626863660000|2021-07-21 10:34:20|6790.5|6787.7|6792|6789.2|6792|6789.2|6790|6787.2|10
1626863670000|2021-07-21 10:34:30|6791.5|6788.7|6791|6788.2|6791.5|6788.7|6791|6788.2|9
1626863680000|2021-07-21 10:34:40|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|0
1626863690000|2021-07-21 10:34:50|6791|6788.2|6791.5|6788.7|6792|6789.2|6790|6787.2|12
1626863700000|2021-07-21 10:35:00|6792|6789.2|6792|6789.2|6792|6789.2|6791.5|6788.7|5
1626863710000|2021-07-21 10:35:10|6791.1|6788.3|6791|6788.2|6792|6789.2|6791|6788.2|14
1626863720000|2021-07-21 10:35:20|6791.5|6788.7|6791|6788.2|6792|6789.2|6790|6787.2|27
1626863730000|2021-07-21 10:35:30|6791.9|6789.1|6792|6789.2|6792|6789.2|6791.9|6789.1|7
1626863740000|2021-07-21 10:35:40|6793.9|6791.1|6794|6791.2|6794.9|6792.1|6793.9|6791.1|32
1626863750000|2021-07-21 10:35:50|6795|6792.2|6794|6791.2|6795|6792.2|6793.5|6790.7|25
1626863760000|2021-07-21 10:36:00|6793.5|6790.7|6792.5|6789.7|6794|6791.2|6792.5|6789.7|8
1626863770000|2021-07-21 10:36:10|6792.1|6789.3|6793|6790.2|6793|6790.2|6792|6789.2|1
1626863780000|2021-07-21 10:36:20|6792.9|6790.1|6792.5|6789.7|6793|6790.2|6792|6789.2|1
1626863790000|2021-07-21 10:36:30|6792|6789.2|6792|6789.2|6792|6789.2|6792|6789.2|0
1626863800000|2021-07-21 10:36:40|6791.5|6788.7|6792.5|6789.7|6793|6790.2|6791|6788.2|16
1626863810000|2021-07-21 10:36:50|6792|6789.2|6792|6789.2|6792.5|6789.7|6791.1|6788.3|6
1626863820000|2021-07-21 10:37:00|||||||||2
1626863830000|2021-07-21 10:37:10|6792.9|6790.1|6792|6789.2|6792.9|6790.1|6792|6789.2|5
1626863840000|2021-07-21 10:37:20|6791.9|6789.1|6792|6789.2|6793|6790.2|6791.1|6788.3|18
1626863850000|2021-07-21 10:37:30|6792.4|6789.6|6793|6790.2|6793|6790.2|6791|6788.2|33
1626863860000|2021-07-21 10:37:40|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6
1626863870000|2021-07-21 10:37:50|6792|6789.2|6792|6789.2|6792|6789.2|6791.9|6789.1|2
1626863880000|2021-07-21 10:38:00|6791.9|6789.1|6792|6789.2|6792|6789.2|6791.9|6789.1|10
1626863890000|2021-07-21 10:38:10|6791.9|6789.1|6791.9|6789.1|6792|6789.2|6791|6788.2|3
1626863900000|2021-07-21 10:38:20|6791|6788.2|6791.4|6788.6|6791.9|6789.1|6791|6788.2|4
1626863910000|2021-07-21 10:38:30|6791|6788.2|6791|6788.2|6791|6788.2|6790.9|6788.1|3
1626863920000|2021-07-21 10:38:40|6791.9|6789.1|6791.4|6788.6|6793|6790.2|6791.4|6788.6|15
1626863930000|2021-07-21 10:38:50|6791.9|6789.1|6791.4|6788.6|6792|6789.2|6791|6788.2|6
1626863940000|2021-07-21 10:39:00|6791|6788.2|6791.4|6788.6|6791.9|6789.1|6791|6788.2|0
1626863950000|2021-07-21 10:39:10|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|0
1626863960000|2021-07-21 10:39:20|6791.4|6788.6|6792|6789.2|6792|6789.2|6791|6788.2|1
1626863980000|2021-07-21 10:39:40|||||||||7
1626863990000|2021-07-21 10:39:50|||||||||4
1626864000000|2021-07-21 10:40:00|6791.4|6788.6|6791.9|6789.1|6792|6789.2|6791|6788.2|9
1626864010000|2021-07-21 10:40:10|6792|6789.2|6792|6789.2|6792|6789.2|6791.9|6789.1|5
1626864020000|2021-07-21 10:40:20|6794.9|6792.1|6794|6791.2|6795|6792.2|6793.9|6791.1|50
1626864030000|2021-07-21 10:40:30|6794.9|6792.1|6795.9|6793.1|6796|6793.2|6794.9|6792.1|30
1626864040000|2021-07-21 10:40:40|6795|6792.2|6796|6793.2|6796.9|6794.1|6794.9|6792.1|34
1626864050000|2021-07-21 10:40:50|6795.9|6793.1|6799|6796.2|6799.9|6797.1|6795.9|6793.1|60
1626864060000|2021-07-21 10:41:00|6799.4|6796.6|6799|6796.2|6800|6797.2|6798.9|6796.1|149
1626864070000|2021-07-21 10:41:10|6798.9|6796.1|6799|6796.2|6799|6796.2|6798|6795.2|15
1626864080000|2021-07-21 10:41:20|6798.9|6796.1|6799|6796.2|6799|6796.2|6798.9|6796.1|6
1626864090000|2021-07-21 10:41:30|6798.9|6796.1|6799|6796.2|6799|6796.2|6798.9|6796.1|3
1626864100000|2021-07-21 10:41:40|6799.9|6797.1|6799|6796.2|6800|6797.2|6798|6795.2|44
1626864110000|2021-07-21 10:41:50|6799.4|6796.6|6799|6796.2|6799.9|6797.1|6799|6796.2|3
1626864120000|2021-07-21 10:42:00|6799.9|6797.1|6800|6797.2|6800.9|6798.1|6799|6796.2|42
1626864130000|2021-07-21 10:42:10|6799.9|6797.1|6800|6797.2|6800.4|6797.6|6799.9|6797.1|19
1626864140000|2021-07-21 10:42:20|6799.4|6796.6|6800|6797.2|6800.9|6798.1|6799|6796.2|9
1626864150000|2021-07-21 10:42:30|6800.9|6798.1|6800.4|6797.6|6800.9|6798.1|6799.9|6797.1|20
1626864160000|2021-07-21 10:42:40|6800|6797.2|6800.4|6797.6|6801|6798.2|6800|6797.2|4
1626864170000|2021-07-21 10:42:50|6800.9|6798.1|6799|6796.2|6800.9|6798.1|6799|6796.2|14
1626864180000|2021-07-21 10:43:00|6799.9|6797.1|6797.9|6795.1|6799.9|6797.1|6797.9|6795.1|24
1626864190000|2021-07-21 10:43:10|6797|6794.2|6797.9|6795.1|6797.9|6795.1|6796.9|6794.1|18
1626864200000|2021-07-21 10:43:20|6798|6795.2|6799.4|6796.6|6799.9|6797.1|6798|6795.2|17
1626864210000|2021-07-21 10:43:30|6799.9|6797.1|6801.9|6799.1|6803|6800.2|6799|6796.2|85
1626864220000|2021-07-21 10:43:40|6801|6798.2|6801|6798.2|6801.4|6798.6|6800|6797.2|24
1626864230000|2021-07-21 10:43:50|6801.9|6799.1|6803|6800.2|6803.9|6801.1|6801.9|6799.1|25
1626864240000|2021-07-21 10:44:00|6802|6799.2|6802|6799.2|6802.4|6799.6|6802|6799.2|13
1626864250000|2021-07-21 10:44:10|6802.9|6800.1|6803|6800.2|6803|6800.2|6802|6799.2|3
1626864270000|2021-07-21 10:44:30|6803.9|6801.1|6803|6800.2|6803.9|6801.1|6803|6800.2|5
1626864280000|2021-07-21 10:44:40|6803.9|6801.1|6803.4|6800.6|6803.9|6801.1|6803|6800.2|16
1626864290000|2021-07-21 10:44:50|6803|6800.2|6802.4|6799.6|6803.9|6801.1|6802|6799.2|13
1626864300000|2021-07-21 10:45:00|6802|6799.2|6801.9|6799.1|6802|6799.2|6801|6798.2|18
1626864310000|2021-07-21 10:45:10|6802|6799.2|6801|6798.2|6802|6799.2|6801|6798.2|4
1626864320000|2021-07-21 10:45:20|6802|6799.2|6802|6799.2|6802|6799.2|6801.9|6799.1|3
1626864330000|2021-07-21 10:45:30|6801.9|6799.1|6802|6799.2|6802|6799.2|6801.4|6798.6|0
1626864340000|2021-07-21 10:45:40|6801.9|6799.1|6802|6799.2|6802.4|6799.6|6801.9|6799.1|6
1626864350000|2021-07-21 10:45:50|6802.4|6799.6|6803|6800.2|6803|6800.2|6802|6799.2|10
1626864360000|2021-07-21 10:46:00|6804|6801.2|6804.9|6802.1|6805|6802.2|6804|6801.2|45
1626864370000|2021-07-21 10:46:10|6805|6802.2|6804|6801.2|6805|6802.2|6804|6801.2|6
1626864380000|2021-07-21 10:46:20|6804.4|6801.6|6806.9|6804.1|6807|6804.2|6804.4|6801.6|78
1626864390000|2021-07-21 10:46:30|6806.4|6803.6|6806|6803.2|6806.9|6804.1|6806|6803.2|10
1626864400000|2021-07-21 10:46:40|6805.9|6803.1|6805|6802.2|6805.9|6803.1|6804|6801.2|19
1626864410000|2021-07-21 10:46:50|6804.9|6802.1|6806.9|6804.1|6806.9|6804.1|6804.9|6802.1|58
1626864420000|2021-07-21 10:47:00|6806.4|6803.6|6806|6803.2|6806.4|6803.6|6806|6803.2|9
1626864430000|2021-07-21 10:47:10|6806.4|6803.6|6806|6803.2|6806.9|6804.1|6805.5|6802.7|10
1626864440000|2021-07-21 10:47:20|6805.9|6803.1|6807.9|6805.1|6807.9|6805.1|6805.9|6803.1|20
1626864450000|2021-07-21 10:47:30|6807|6804.2|6806.9|6804.1|6807|6804.2|6806.9|6804.1|24
1626864460000|2021-07-21 10:47:40|6806.5|6803.7|6806.9|6804.1|6807|6804.2|6806|6803.2|10
1626864470000|2021-07-21 10:47:50|6806.4|6803.6|6806.9|6804.1|6807|6804.2|6806.4|6803.6|3
1626864480000|2021-07-21 10:48:00|6807|6804.2|6806.9|6804.1|6807|6804.2|6806.9|6804.1|3
1626864490000|2021-07-21 10:48:10|6807|6804.2|6807|6804.2|6807|6804.2|6805.9|6803.1|19
1626864500000|2021-07-21 10:48:20|6806.9|6804.1|6807|6804.2|6807.9|6805.1|6806|6803.2|29
1626864510000|2021-07-21 10:48:30|6806.9|6804.1|6807.9|6805.1|6807.9|6805.1|6806.9|6804.1|13
1626864520000|2021-07-21 10:48:40|6807|6804.2|6807.9|6805.1|6807.9|6805.1|6807|6804.2|13
1626864530000|2021-07-21 10:48:50|6807.5|6804.7|6807.9|6805.1|6807.9|6805.1|6807|6804.2|10
1626864540000|2021-07-21 10:49:00|6808.9|6806.1|6811.9|6809.1|6811.9|6809.1|6808.9|6806.1|122
1626864550000|2021-07-21 10:49:10|6812.3|6809.5|6813.9|6811.1|6815.3|6812.5|6811.9|6809.1|105
1626864560000|2021-07-21 10:49:20|6813.8|6811|6812.3|6809.5|6813.8|6811|6812|6809.2|31
1626864570000|2021-07-21 10:49:30|6812.8|6810|6812.8|6810|6812.9|6810.1|6811.9|6809.1|19
1626864580000|2021-07-21 10:49:40|6812.9|6810.1|6811.3|6808.5|6812.9|6810.1|6811.3|6808.5|29
1626864590000|2021-07-21 10:49:50|6811.8|6809|6811.8|6809|6811.8|6809|6810.8|6808|22
1626864600000|2021-07-21 10:50:00|6810.9|6808.1|6810.3|6807.5|6811.3|6808.5|6810.3|6807.5|40
1626864610000|2021-07-21 10:50:10|6809.9|6807.1|6810.8|6808|6810.9|6808.1|6809.9|6807.1|23
1626864620000|2021-07-21 10:50:20|6810.4|6807.6|6814.8|6812|6814.8|6812|6810.3|6807.5|62
1626864630000|2021-07-21 10:50:30|6814.9|6812.1|6813.9|6811.1|6814.9|6812.1|6813.9|6811.1|23
1626864640000|2021-07-21 10:50:40|6813.8|6811|6812.9|6810.1|6813.9|6811.1|6812.9|6810.1|24
1626864650000|2021-07-21 10:50:50|6812.4|6809.6|6812.8|6810|6812.9|6810.1|6811.9|6809.1|13
1626864660000|2021-07-21 10:51:00|6812.3|6809.5|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|15
1626864670000|2021-07-21 10:51:10|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|3
1626864680000|2021-07-21 10:51:20|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6809.9|6807.1|15
1626864690000|2021-07-21 10:51:30|6811.9|6809.1|6811.9|6809.1|6812|6809.2|6811.9|6809.1|16
1626864700000|2021-07-21 10:51:40|6812.9|6810.1|6810.9|6808.1|6812.9|6810.1|6809.9|6807.1|21
1626864710000|2021-07-21 10:51:50|6810|6807.2|6809.9|6807.1|6810.9|6808.1|6809.9|6807.1|3
1626864720000|2021-07-21 10:52:00|6808.9|6806.1|6806.9|6804.1|6809.9|6807.1|6806.9|6804.1|35
1626864730000|2021-07-21 10:52:10|6806.4|6803.6|6806.4|6803.6|6806.8|6804|6805.9|6803.1|30
1626864740000|2021-07-21 10:52:20|6806.8|6804|6807.9|6805.1|6807.9|6805.1|6806.8|6804|21
1626864750000|2021-07-21 10:52:30|6807|6804.2|6805.9|6803.1|6807|6804.2|6805.9|6803.1|17
1626864760000|2021-07-21 10:52:40|6804.9|6802.1|6803.9|6801.1|6804.9|6802.1|6802.9|6800.1|42
1626864770000|2021-07-21 10:52:50|6804.9|6802.1|6806.9|6804.1|6807.9|6805.1|6804.9|6802.1|43
1626864780000|2021-07-21 10:53:00|6806.4|6803.6|6807.9|6805.1|6807.9|6805.1|6805.9|6803.1|38
1626864790000|2021-07-21 10:53:10|6808.4|6805.6|6807.9|6805.1|6808.4|6805.6|6807.9|6805.1|7
1626864800000|2021-07-21 10:53:20|6809.3|6806.5|6808.9|6806.1|6809.8|6807|6808.8|6806|39
1626864810000|2021-07-21 10:53:30|6809.4|6806.6|6808.9|6806.1|6809.8|6807|6808.9|6806.1|22
1626864820000|2021-07-21 10:53:40|6809.4|6806.6|6809.8|6807|6809.8|6807|6809.4|6806.6|4
1626864830000|2021-07-21 10:53:50|6810.4|6807.6|6811.9|6809.1|6811.9|6809.1|6810.4|6807.6|26
1626864840000|2021-07-21 10:54:00|6812.8|6810|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|14
1626864850000|2021-07-21 10:54:10|||||||||7
1626864860000|2021-07-21 10:54:20|6811.4|6808.6|6810.9|6808.1|6811.4|6808.6|6810.4|6807.6|37
1626864870000|2021-07-21 10:54:30|6809.9|6807.1|6810.9|6808.1|6811.4|6808.6|6809.9|6807.1|25
1626864880000|2021-07-21 10:54:40|6810.4|6807.6|6809.9|6807.1|6810.9|6808.1|6809.9|6807.1|6
1626864890000|2021-07-21 10:54:50|6810.9|6808.1|6811.9|6809.1|6811.9|6809.1|6810.9|6808.1|12
1626864900000|2021-07-21 10:55:00|6812.9|6810.1|6812.9|6810.1|6813.4|6810.6|6812.8|6810|18
1626864910000|2021-07-21 10:55:10|6812.4|6809.6|6812.9|6810.1|6812.9|6810.1|6812.4|6809.6|11
1626864920000|2021-07-21 10:55:20|6812.4|6809.6|6812.4|6809.6|6812.9|6810.1|6811.9|6809.1|16
1626864930000|2021-07-21 10:55:30|6811.9|6809.1|6813.9|6811.1|6813.9|6811.1|6811.9|6809.1|15
1626864940000|2021-07-21 10:55:40|||||||||5
1626864950000|2021-07-21 10:55:50|6814.4|6811.6|6814.9|6812.1|6814.9|6812.1|6813.4|6810.6|22
1626864960000|2021-07-21 10:56:00|6815.8|6813|6813.9|6811.1|6815.9|6813.1|6813.9|6811.1|52
1626864970000|2021-07-21 10:56:10|6814.9|6812.1|6816.9|6814.1|6818.4|6815.5|6814.4|6811.6|267
1626864980000|2021-07-21 10:56:20|6816.4|6813.6|6817.8|6815|6817.8|6815|6815.9|6813.1|36
1626864990000|2021-07-21 10:56:30|6817.9|6815.1|6818.9|6816.1|6819.8|6817|6817.8|6815|64
1626865000000|2021-07-21 10:56:40|6818.8|6816|6817.9|6815.1|6818.8|6816|6817.8|6815|20
1626865010000|2021-07-21 10:56:50|6817.8|6815|6816.9|6814.1|6817.8|6815|6815.9|6813.1|57
1626865020000|2021-07-21 10:57:00|6815.9|6813.1|6815.9|6813.1|6816.8|6814|6815.9|6813.1|51
1626865030000|2021-07-21 10:57:10|6815.4|6812.6|6814.9|6812.1|6815.9|6813.1|6814.9|6812.1|23
1626865040000|2021-07-21 10:57:20|6814.8|6812|6815.9|6813.1|6815.9|6813.1|6814.8|6812|19
1626865050000|2021-07-21 10:57:30|6815.8|6813|6814.9|6812.1|6815.8|6813|6814.9|6812.1|3
1626865060000|2021-07-21 10:57:40|6813.9|6811.1|6810.9|6808.1|6813.9|6811.1|6809.9|6807.1|53
1626865070000|2021-07-21 10:57:50|6811.8|6809|6813.9|6811.1|6814.8|6812|6811.8|6809|39
1626865080000|2021-07-21 10:58:00|6814.3|6811.5|6813.8|6811|6814.9|6812.1|6813.8|6811|27
1626865090000|2021-07-21 10:58:10|6813.9|6811.1|6812.9|6810.1|6813.9|6811.1|6812.9|6810.1|4
1626865100000|2021-07-21 10:58:20|6813.8|6811|6812.9|6810.1|6813.9|6811.1|6811.9|6809.1|62
1626865110000|2021-07-21 10:58:30|6812.4|6809.6|6811.9|6809.1|6812.4|6809.6|6810.9|6808.1|24
1626865120000|2021-07-21 10:58:40|6811.4|6808.6|6814.9|6812.1|6814.9|6812.1|6810.9|6808.1|33
1626865130000|2021-07-21 10:58:50|6814.4|6811.6|6814.4|6811.6|6814.9|6812.1|6813.9|6811.1|29
1626865140000|2021-07-21 10:59:00|6813.9|6811.1|6812.9|6810.1|6814.9|6812.1|6812.9|6810.1|15
1626865150000|2021-07-21 10:59:10|6813.4|6810.6|6811.9|6809.1|6813.4|6810.6|6811.9|6809.1|19
1626865160000|2021-07-21 10:59:20|6812.3|6809.5|6812.9|6810.1|6812.9|6810.1|6811.4|6808.6|32
1626865170000|2021-07-21 10:59:30|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|18
1626865180000|2021-07-21 10:59:40|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6811.9|6809.1|18
1626865190000|2021-07-21 10:59:50|||||||||1
1626865200000|2021-07-21 11:00:00|6811.9|6809.1|6810.9|6808.1|6811.9|6809.1|6810.9|6808.1|17
1626865210000|2021-07-21 11:00:10|6809.9|6807.1|6811.9|6809.1|6811.9|6809.1|6809.9|6807.1|29
1626865220000|2021-07-21 11:00:20|6812.8|6810|6811.9|6809.1|6812.9|6810.1|6810.9|6808.1|71
1626865230000|2021-07-21 11:00:30|6810.9|6808.1|6808.9|6806.1|6811.9|6809.1|6808.9|6806.1|40
1626865240000|2021-07-21 11:00:40|||||||||10
1626865250000|2021-07-21 11:00:50|6808.4|6805.6|6807.9|6805.1|6808.9|6806.1|6806.9|6804.1|65
1626865260000|2021-07-21 11:01:00|6807.4|6804.6|6809.9|6807.1|6809.9|6807.1|6807.4|6804.6|18
1626865270000|2021-07-21 11:01:10|6809.8|6807|6808.9|6806.1|6809.9|6807.1|6807.9|6805.1|8
1626865280000|2021-07-21 11:01:20|6807.9|6805.1|6809.9|6807.1|6809.9|6807.1|6807.9|6805.1|7
1626865290000|2021-07-21 11:01:30|6808.9|6806.1|6810.9|6808.1|6810.9|6808.1|6808.9|6806.1|32
1626865300000|2021-07-21 11:01:40|||||||||3
1626865310000|2021-07-21 11:01:50|6811.8|6809|6811.9|6809.1|6812.8|6810|6811.8|6809|20
1626865320000|2021-07-21 11:02:00|6811.4|6808.6|6812.9|6810.1|6812.9|6810.1|6811.4|6808.6|42
1626865330000|2021-07-21 11:02:10|6813.3|6810.5|6814.9|6812.1|6814.9|6812.1|6812.9|6810.1|12
1626865340000|2021-07-21 11:02:20|6814.4|6811.6|6813.9|6811.1|6814.4|6811.6|6813.9|6811.1|16
1626865350000|2021-07-21 11:02:30|6814.4|6811.6|6817.4|6814.6|6817.8|6815|6814.4|6811.6|50
1626865360000|2021-07-21 11:02:40|6816.9|6814.1|6816.4|6813.6|6817.9|6815.1|6816.4|6813.6|22
1626865370000|2021-07-21 11:02:50|6816.9|6814.1|6821.9|6819.1|6822.8|6820|6816.9|6814.1|246
1626865380000|2021-07-21 11:03:00|6821.8|6819|6820.9|6818.1|6821.9|6819.1|6819.9|6817.1|55
1626865390000|2021-07-21 11:03:10|6821.3|6818.5|6823.9|6821.1|6824.8|6822|6820.9|6818.1|101
1626865400000|2021-07-21 11:03:20|6823.4|6820.6|6822.9|6820.1|6823.8|6821|6822.8|6820|81
1626865410000|2021-07-21 11:03:30|6823.8|6821|6822.9|6820.1|6823.9|6821.1|6822.9|6820.1|21
1626865420000|2021-07-21 11:03:40|6822.8|6820|6824.9|6822.1|6824.9|6822.1|6821.9|6819.1|91
1626865430000|2021-07-21 11:03:50|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|17
1626865440000|2021-07-21 11:04:00|6824.3|6821.5|6824.9|6822.1|6826.9|6824.1|6823.9|6821.1|176
1626865450000|2021-07-21 11:04:10|6825.8|6823|6824.9|6822.1|6825.9|6823.1|6824.9|6822.1|29
1626865460000|2021-07-21 11:04:20|6825.8|6823|6825.9|6823.1|6825.9|6823.1|6824.9|6822.1|49
1626865470000|2021-07-21 11:04:30|6826.4|6823.6|6824.9|6822.1|6827.8|6825|6824.8|6822|75
1626865480000|2021-07-21 11:04:40|6824.4|6821.6|6821.9|6819.1|6824.4|6821.6|6821.9|6819.1|34
1626865490000|2021-07-21 11:04:50|6822.4|6819.6|6822.9|6820.1|6822.9|6820.1|6821.9|6819.1|55
1626865500000|2021-07-21 11:05:00|6821.9|6819.1|6823.8|6821|6823.9|6821.1|6820.9|6818.1|126
1626865510000|2021-07-21 11:05:10|6823.3|6820.5|6822.8|6820|6823.8|6821|6822.3|6819.5|31
1626865520000|2021-07-21 11:05:20|6822.3|6819.5|6821.8|6819|6822.8|6820|6820.8|6818|32
1626865530000|2021-07-21 11:05:30|6821.3|6818.5|6819.8|6817|6821.3|6818.5|6819.8|6817|32
1626865540000|2021-07-21 11:05:40|6820.3|6817.5|6819.8|6817|6820.8|6818|6819.8|6817|16
1626865550000|2021-07-21 11:05:50|6820.2|6817.4|6821.8|6819|6821.8|6819|6820.2|6817.4|11
1626865560000|2021-07-21 11:06:00|6820.8|6818|6819.8|6817|6821.2|6818.4|6819.8|6817|27
1626865570000|2021-07-21 11:06:10|6818.8|6816|6819.8|6817|6820.8|6818|6817.8|6815|29
1626865580000|2021-07-21 11:06:20|6819.9|6817.1|6821.8|6819|6822.3|6819.5|6819.9|6817.1|25
1626865590000|2021-07-21 11:06:30|6820.8|6818|6822.2|6819.4|6822.8|6820|6820.8|6818|9
1626865600000|2021-07-21 11:06:40|6822.7|6819.9|6821.8|6819|6822.7|6819.9|6821.8|6819|17
1626865610000|2021-07-21 11:06:50|6822.2|6819.4|6823.8|6821|6824.8|6822|6822.2|6819.4|58
1626865620000|2021-07-21 11:07:00|6823.7|6820.9|6825.8|6823|6825.8|6823|6823.7|6820.9|32
1626865630000|2021-07-21 11:07:10|6825.7|6822.9|6825.7|6822.9|6826.7|6823.9|6824.8|6822|20
1626865640000|2021-07-21 11:07:20|6825.2|6822.4|6826.7|6823.9|6826.8|6824|6825.2|6822.4|8
1626865650000|2021-07-21 11:07:30|6826.3|6823.5|6826.8|6824|6827.7|6824.9|6826.3|6823.5|24
1626865660000|2021-07-21 11:07:40|6827.7|6824.9|6826.8|6824|6828.7|6825.9|6826.8|6824|32
1626865670000|2021-07-21 11:07:50|6827.7|6824.9|6827.8|6825|6828.7|6825.9|6827.7|6824.9|32
1626865680000|2021-07-21 11:08:00|6827.7|6824.9|6826.8|6824|6827.8|6825|6826.8|6824|22
1626865690000|2021-07-21 11:08:10|6825.7|6822.9|6825.8|6823|6825.8|6823|6825.7|6822.9|20
1626865700000|2021-07-21 11:08:20|6825.3|6822.5|6825.8|6823|6825.8|6823|6825.3|6822.5|16
1626865710000|2021-07-21 11:08:30|6824.8|6822|6824.3|6821.5|6824.8|6822|6823.8|6821|14
1626865720000|2021-07-21 11:08:40|6824.7|6821.9|6824.8|6822|6824.8|6822|6823.8|6821|7
1626865730000|2021-07-21 11:08:50|6825.8|6823|6823.8|6821|6825.8|6823|6823.8|6821|23
1626865740000|2021-07-21 11:09:00|6822.8|6820|6820.8|6818|6823.8|6821|6819.8|6817|53
1626865750000|2021-07-21 11:09:10|6819.9|6817.1|6819.8|6817|6820.8|6818|6819.8|6817|10
1626865760000|2021-07-21 11:09:20|6820.7|6817.9|6820.8|6818|6820.8|6818|6820.7|6817.9|19
1626865770000|2021-07-21 11:09:30|6819.9|6817.1|6817.8|6815|6819.9|6817.1|6817.8|6815|21
1626865780000|2021-07-21 11:09:40|6818.7|6815.9|6819.8|6817|6820.8|6818|6818.7|6815.9|99
1626865790000|2021-07-21 11:09:50|6818.9|6816.1|6819.8|6817|6820.8|6818|6818.9|6816.1|24
1626865800000|2021-07-21 11:10:00|6818.8|6816|6819.8|6817|6820.8|6818|6818.8|6816|13
1626865810000|2021-07-21 11:10:10|6819.3|6816.5|6819.3|6816.5|6819.8|6817|6819.3|6816.5|3
1626865820000|2021-07-21 11:10:20|6818.9|6816.1|6819.8|6817|6821.8|6819|6818.9|6816.1|75
1626865830000|2021-07-21 11:10:30|6820.2|6817.4|6819.8|6817|6820.8|6818|6819.7|6816.9|37
1626865840000|2021-07-21 11:10:40|6820.7|6817.9|6821.2|6818.4|6821.7|6818.9|6819.8|6817|33
1626865850000|2021-07-21 11:10:50|6821.3|6818.5|6821.8|6819|6821.8|6819|6820.8|6818|6
1626865860000|2021-07-21 11:11:00|6821.7|6818.9|6819.8|6817|6821.8|6819|6819.8|6817|9
1626865870000|2021-07-21 11:11:10|6820.7|6817.9|6820.8|6818|6821.8|6819|6820.7|6817.9|12
1626865880000|2021-07-21 11:11:20|6821.2|6818.4|6821.7|6818.9|6821.7|6818.9|6820.8|6818|4
1626865890000|2021-07-21 11:11:30|6821.3|6818.5|6819.8|6817|6821.7|6818.9|6819.8|6817|13
1626865900000|2021-07-21 11:11:40|6820.2|6817.4|6818.8|6816|6820.2|6817.4|6817.8|6815|72
1626865910000|2021-07-21 11:11:50|6818.7|6815.9|6819.8|6817|6819.8|6817|6817.8|6815|13
1626865920000|2021-07-21 11:12:00|6818.8|6816|6818.8|6816|6819.3|6816.5|6817.8|6815|25
1626865930000|2021-07-21 11:12:10|6819.7|6816.9|6818.8|6816|6819.8|6817|6818.7|6815.9|12
1626865940000|2021-07-21 11:12:20|6818.3|6815.5|6818.8|6816|6818.8|6816|6817.8|6815|24
1626865950000|2021-07-21 11:12:30|6817.8|6815|6817.8|6815|6817.8|6815|6817.8|6815|10
1626865960000|2021-07-21 11:12:40|6816.8|6814|6818.7|6815.9|6818.8|6816|6816.8|6814|40
1626865970000|2021-07-21 11:12:50|6817.8|6815|6819.8|6817|6819.8|6817|6817.8|6815|17
1626865980000|2021-07-21 11:13:00|6820.3|6817.5|6819.8|6817|6820.8|6818|6818.8|6816|31
1626865990000|2021-07-21 11:13:10|6818.8|6816|6820.8|6818|6820.8|6818|6818.8|6816|18
1626866000000|2021-07-21 11:13:20|6821.7|6818.9|6822.8|6820|6822.8|6820|6821.7|6818.9|13
1626866010000|2021-07-21 11:13:30|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|6
1626866020000|2021-07-21 11:13:40|6822.8|6820|6822.8|6820|6822.8|6820|6821.8|6819|6
1626866030000|2021-07-21 11:13:50|6821.8|6819|6823.8|6821|6824.3|6821.5|6821.8|6819|18
1626866040000|2021-07-21 11:14:00|6823.3|6820.5|6822.8|6820|6823.8|6821|6822.8|6820|7
1626866050000|2021-07-21 11:14:10|6823.7|6820.9|6824.8|6822|6825.6|6822.8|6823.7|6820.9|70
1626866060000|2021-07-21 11:14:20|6824.3|6821.5|6823.8|6821|6824.3|6821.5|6822.8|6820|25
1626866070000|2021-07-21 11:14:30|||||||||21
1626866080000|2021-07-21 11:14:40|6823.7|6820.9|6824.8|6822|6824.8|6822|6823.7|6820.9|30
1626866090000|2021-07-21 11:14:50|6824.3|6821.5|6824.3|6821.5|6824.8|6822|6824.3|6821.5|9
1626866100000|2021-07-21 11:15:00|6824.8|6822|6821.8|6819|6824.8|6822|6821.8|6819|16
1626866110000|2021-07-21 11:15:10|6822.8|6820|6822.8|6820|6822.8|6820|6822.8|6820|8
1626866120000|2021-07-21 11:15:20|6820.8|6818|6819.8|6817|6820.8|6818|6818.8|6816|176
1626866130000|2021-07-21 11:15:30|6819.3|6816.5|6819.8|6817|6819.8|6817|6819.3|6816.5|11
1626866140000|2021-07-21 11:15:40|6818.9|6816.1|6819.4|6816.6|6819.8|6817|6818.8|6816|22
1626866150000|2021-07-21 11:15:50|6819.3|6816.5|6817.8|6815|6819.3|6816.5|6817.8|6815|8
1626866160000|2021-07-21 11:16:00|6816.9|6814.1|6817.8|6815|6817.9|6815.1|6816.9|6814.1|52
1626866170000|2021-07-21 11:16:10|6817.9|6815.1|6817.8|6815|6817.9|6815.1|6817.8|6815|0
1626866180000|2021-07-21 11:16:20|6817.9|6815.1|6817.8|6815|6818.8|6816|6817.8|6815|13
1626866190000|2021-07-21 11:16:30|6821.3|6818.5|6820.8|6818|6821.8|6819|6820.8|6818|51
1626866200000|2021-07-21 11:16:40|6821.8|6819|6820.8|6818|6821.8|6819|6820.8|6818|9
1626866210000|2021-07-21 11:16:50|6821.3|6818.5|6820.8|6818|6821.3|6818.5|6819.9|6817.1|15
1626866220000|2021-07-21 11:17:00|6819.8|6817|6819.8|6817|6819.8|6817|6819.8|6817|61
1626866230000|2021-07-21 11:17:10|||||||||1
1626866240000|2021-07-21 11:17:20|6819.4|6816.6|6817.9|6815.1|6819.4|6816.6|6817.9|6815.1|34
1626866250000|2021-07-21 11:17:30|6817.8|6815|6817.8|6815|6817.9|6815.1|6817.8|6815|10
1626866260000|2021-07-21 11:17:40|6818.8|6816|6819.4|6816.6|6819.8|6817|6818.4|6815.6|27
1626866270000|2021-07-21 11:17:50|6819.3|6816.5|6818.4|6815.6|6819.8|6817|6818.4|6815.6|14
1626866280000|2021-07-21 11:18:00|6817.9|6815.1|6816.9|6814.1|6817.9|6815.1|6816.8|6814|10
1626866290000|2021-07-21 11:18:10|6816.8|6814|6816.8|6814|6816.9|6814.1|6815.9|6813.1|40
1626866300000|2021-07-21 11:18:20|6816.4|6813.6|6816.8|6814|6816.9|6814.1|6816.4|6813.6|18
1626866310000|2021-07-21 11:18:30|6816.4|6813.6|6815.9|6813.1|6816.4|6813.6|6815.8|6813|21
1626866320000|2021-07-21 11:18:40|6816.9|6814.1|6815.9|6813.1|6816.9|6814.1|6815.8|6813|43
1626866330000|2021-07-21 11:18:50|6815.8|6813|6814.4|6811.6|6815.8|6813|6813.8|6811|73
1626866340000|2021-07-21 11:19:00|6814.8|6812|6815.4|6812.6|6816.9|6814.1|6814.8|6812|133
1626866350000|2021-07-21 11:19:10|6813.9|6811.1|6814.9|6812.1|6815|6812.2|6813.4|6810.6|98
1626866360000|2021-07-21 11:19:20|6815.8|6813|6814.9|6812.1|6815.9|6813.1|6814.9|6812.1|10
1626866370000|2021-07-21 11:19:30|6815|6812.2|6813.9|6811.1|6815.9|6813.1|6813.9|6811.1|59
1626866380000|2021-07-21 11:19:40|6814|6811.2|6813.9|6811.1|6814.9|6812.1|6813.9|6811.1|31
1626866390000|2021-07-21 11:19:50|6814|6811.2|6814.9|6812.1|6815.9|6813.1|6814|6811.2|13
1626866400000|2021-07-21 11:20:00|6814.4|6811.6|6813.9|6811.1|6814.4|6811.6|6813.9|6811.1|15
1626866410000|2021-07-21 11:20:10|||||||||13
1626866420000|2021-07-21 11:20:20|6813.5|6810.7|6813.9|6811.1|6814|6811.2|6813|6810.2|39
1626866430000|2021-07-21 11:20:30|6814.9|6812.1|6813.9|6811.1|6815|6812.2|6813.9|6811.1|9
1626866440000|2021-07-21 11:20:40|6813.5|6810.7|6809.5|6806.7|6814|6811.2|6809|6806.2|76
1626866450000|2021-07-21 11:20:50|6809.9|6807.1|6813|6810.2|6814|6811.2|6809.5|6806.7|86
1626866460000|2021-07-21 11:21:00|6813.5|6810.7|6813.9|6811.1|6814.9|6812.1|6813|6810.2|81
1626866470000|2021-07-21 11:21:10|6813.5|6810.7|6813.9|6811.1|6814.9|6812.1|6813.5|6810.7|12
1626866480000|2021-07-21 11:21:20|6814|6811.2|6813.5|6810.7|6814|6811.2|6813|6810.2|24
1626866490000|2021-07-21 11:21:30|6813.9|6811.1|6812.9|6810.1|6813.9|6811.1|6812|6809.2|21
1626866500000|2021-07-21 11:21:40|6812.5|6809.7|6809.9|6807.1|6812.5|6809.7|6808.9|6806.1|116
1626866510000|2021-07-21 11:21:50|6810.4|6807.6|6811.9|6809.1|6811.9|6809.1|6810.4|6807.6|27
1626866520000|2021-07-21 11:22:00|6811.5|6808.7|6812.9|6810.1|6812.9|6810.1|6810.9|6808.1|26
1626866530000|2021-07-21 11:22:10|6811.9|6809.1|6811.5|6808.7|6811.9|6809.1|6810.9|6808.1|11
1626866540000|2021-07-21 11:22:20|6811|6808.2|6809.9|6807.1|6811|6808.2|6808.9|6806.1|12
1626866550000|2021-07-21 11:22:30|6809.5|6806.7|6810.5|6807.7|6810.9|6808.1|6808.9|6806.1|16
1626866560000|2021-07-21 11:22:40|6810.9|6808.1|6810.5|6807.7|6810.9|6808.1|6810|6807.2|9
1626866570000|2021-07-21 11:22:50|6810|6807.2|6809.9|6807.1|6810.5|6807.7|6808.9|6806.1|12
1626866580000|2021-07-21 11:23:00|6809|6806.2|6806.9|6804.1|6809|6806.2|6806.9|6804.1|68
1626866590000|2021-07-21 11:23:10|6805.9|6803.1|6804.9|6802.1|6806.9|6804.1|6804|6801.2|63
1626866600000|2021-07-21 11:23:20|6805.9|6803.1|6806.4|6803.6|6807|6804.2|6805.5|6802.7|90
1626866610000|2021-07-21 11:23:30|6806|6803.2|6806.9|6804.1|6807|6804.2|6806|6803.2|29
1626866620000|2021-07-21 11:23:40|6806|6803.2|6805.9|6803.1|6806.5|6803.7|6805.9|6803.1|15
1626866630000|2021-07-21 11:23:50|6806|6803.2|6806.9|6804.1|6806.9|6804.1|6805.9|6803.1|5
1626866640000|2021-07-21 11:24:00|6806.5|6803.7|6800.9|6798.1|6806.5|6803.7|6800|6797.2|69
1626866650000|2021-07-21 11:24:10|6800.5|6797.7|6798|6795.2|6800.9|6798.1|6798|6795.2|72
1626866660000|2021-07-21 11:24:20|6797.9|6795.1|6799|6796.2|6801|6798.2|6797.9|6795.1|69
1626866670000|2021-07-21 11:24:30|6799.4|6796.6|6799.5|6796.7|6799.9|6797.1|6797.9|6795.1|57
1626866680000|2021-07-21 11:24:40|6799.9|6797.1|6801.5|6798.7|6802.9|6800.1|6799.5|6796.7|116
1626866690000|2021-07-21 11:24:50|6801|6798.2|6801|6798.2|6801.9|6799.1|6800|6797.2|68
1626866700000|2021-07-21 11:25:00|6800|6797.2|6800|6797.2|6801|6798.2|6799|6796.2|41
1626866710000|2021-07-21 11:25:10|6799.5|6796.7|6801|6798.2|6801|6798.2|6799.5|6796.7|30
1626866720000|2021-07-21 11:25:20|6802|6799.2|6801.5|6798.7|6802|6799.2|6801|6798.2|36
1626866730000|2021-07-21 11:25:30|6801|6798.2|6802|6799.2|6802|6799.2|6801|6798.2|13
1626866740000|2021-07-21 11:25:40|6801.5|6798.7|6804.9|6802.1|6804.9|6802.1|6801|6798.2|46
1626866750000|2021-07-21 11:25:50|6804|6801.2|6806.9|6804.1|6807|6804.2|6803.9|6801.1|26
1626866760000|2021-07-21 11:26:00|6807|6804.2|6806.9|6804.1|6807|6804.2|6805.9|6803.1|44
1626866770000|2021-07-21 11:26:10|6806.4|6803.6|6806.9|6804.1|6806.9|6804.1|6805.9|6803.1|6
1626866780000|2021-07-21 11:26:20|6805.9|6803.1|6802.9|6800.1|6805.9|6803.1|6802.9|6800.1|54
1626866790000|2021-07-21 11:26:30|6802|6799.2|6798.9|6796.1|6802|6799.2|6798.9|6796.1|50
1626866800000|2021-07-21 11:26:40|6799.9|6797.1|6797.9|6795.1|6799.9|6797.1|6797.9|6795.1|41
1626866810000|2021-07-21 11:26:50|6796.9|6794.1|6795.9|6793.1|6796.9|6794.1|6794.9|6792.1|82
1626866820000|2021-07-21 11:27:00|6796.4|6793.6|6797.9|6795.1|6798.9|6796.1|6795.9|6793.1|68
1626866830000|2021-07-21 11:27:10|6798.4|6795.6|6797.9|6795.1|6798.9|6796.1|6797.9|6795.1|30
1626866840000|2021-07-21 11:27:20|6797.4|6794.6|6796.9|6794.1|6797.9|6795.1|6796.9|6794.1|13
1626866850000|2021-07-21 11:27:30|6796.4|6793.6|6796.4|6793.6|6796.9|6794.1|6793.9|6791.1|87
1626866860000|2021-07-21 11:27:40|6796.9|6794.1|6796.9|6794.1|6798.4|6795.6|6796.9|6794.1|37
1626866870000|2021-07-21 11:27:50|6795.9|6793.1|6796.9|6794.1|6796.9|6794.1|6795.9|6793.1|18
1626866880000|2021-07-21 11:28:00|6797.9|6795.1|6796.9|6794.1|6797.9|6795.1|6796.9|6794.1|30
1626866890000|2021-07-21 11:28:10|6796|6793.2|6796.9|6794.1|6797.4|6794.6|6795.9|6793.1|58
1626866900000|2021-07-21 11:28:20|6797.9|6795.1|6798.9|6796.1|6798.9|6796.1|6797.9|6795.1|24
1626866910000|2021-07-21 11:28:30|6799.9|6797.1|6800.9|6798.1|6800.9|6798.1|6798.9|6796.1|37
1626866920000|2021-07-21 11:28:40|6800.4|6797.6|6799.9|6797.1|6800.9|6798.1|6799.9|6797.1|4
1626866930000|2021-07-21 11:28:50|6799.4|6796.6|6800.9|6798.1|6800.9|6798.1|6798.9|6796.1|57
1626866940000|2021-07-21 11:29:00|6800.4|6797.6|6801|6798.2|6801.9|6799.1|6799|6796.2|84
1626866950000|2021-07-21 11:29:10|6801.9|6799.1|6802|6799.2|6802|6799.2|6801|6798.2|41
1626866960000|2021-07-21 11:29:20|6802.9|6800.1|6802.9|6800.1|6803|6800.2|6802|6799.2|20
1626866970000|2021-07-21 11:29:30|6803|6800.2|6802.9|6800.1|6803|6800.2|6801|6798.2|31
1626866980000|2021-07-21 11:29:40|6802|6799.2|6802.9|6800.1|6802.9|6800.1|6802|6799.2|10
1626866990000|2021-07-21 11:29:50|6803|6800.2|6804|6801.2|6805|6802.2|6802.9|6800.1|27
1626867000000|2021-07-21 11:30:00|6803.4|6800.6|6802|6799.2|6804|6801.2|6802|6799.2|37
1626867010000|2021-07-21 11:30:10|6801.4|6798.6|6801|6798.2|6802|6799.2|6800.5|6797.7|49
1626867020000|2021-07-21 11:30:20|6800.5|6797.7|6801|6798.2|6801|6798.2|6800.1|6797.3|32
1626867030000|2021-07-21 11:30:30|6800.5|6797.7|6800|6797.2|6800.5|6797.7|6800|6797.2|29
1626867040000|2021-07-21 11:30:40|6800.9|6798.1|6799|6796.2|6800.9|6798.1|6799|6796.2|41
1626867050000|2021-07-21 11:30:50|6798.5|6795.7|6798|6795.2|6799|6796.2|6797|6794.2|37
1626867060000|2021-07-21 11:31:00|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|11
1626867070000|2021-07-21 11:31:10|6797.9|6795.1|6797|6794.2|6797.9|6795.1|6797|6794.2|19
1626867080000|2021-07-21 11:31:20|6799.4|6796.6|6799|6796.2|6800.9|6798.1|6799|6796.2|95
1626867090000|2021-07-21 11:31:30|6799.9|6797.1|6800|6797.2|6800|6797.2|6799|6796.2|26
1626867100000|2021-07-21 11:31:40|6800.9|6798.1|6800|6797.2|6801|6798.2|6800|6797.2|15
1626867110000|2021-07-21 11:31:50|6800.5|6797.7|6802|6799.2|6802|6799.2|6800.5|6797.7|17
1626867120000|2021-07-21 11:32:00|6802.9|6800.1|6811|6808.2|6811|6808.2|6802.9|6800.1|112
1626867130000|2021-07-21 11:32:10|6810.5|6807.7|6809|6806.2|6810.5|6807.7|6808.9|6806.1|38
1626867140000|2021-07-21 11:32:20|6808.4|6805.6|6807|6804.2|6808.5|6805.7|6807|6804.2|19
1626867150000|2021-07-21 11:32:30|6806.5|6803.7|6806|6803.2|6807|6804.2|6805|6802.2|60
1626867160000|2021-07-21 11:32:40|6805|6802.2|6803|6800.2|6805|6802.2|6803|6800.2|19
1626867170000|2021-07-21 11:32:50|6802.9|6800.1|6801.5|6798.7|6803|6800.2|6801|6798.2|27
1626867180000|2021-07-21 11:33:00|6801.1|6798.3|6802|6799.2|6802|6799.2|6801|6798.2|30
1626867190000|2021-07-21 11:33:10|6801.5|6798.7|6803|6800.2|6803|6800.2|6801|6798.2|18
1626867200000|2021-07-21 11:33:20|6802|6799.2|6800|6797.2|6802|6799.2|6800|6797.2|21
1626867210000|2021-07-21 11:33:30|6800.9|6798.1|6801.9|6799.1|6801.9|6799.1|6800|6797.2|23
1626867220000|2021-07-21 11:33:40|6802|6799.2|6802|6799.2|6802.9|6800.1|6802|6799.2|17
1626867230000|2021-07-21 11:33:50|6802.4|6799.6|6801|6798.2|6802.4|6799.6|6801|6798.2|17
1626867240000|2021-07-21 11:34:00|6801.4|6798.6|6800|6797.2|6801.4|6798.6|6799.9|6797.1|11
1626867260000|2021-07-21 11:34:20|6800.9|6798.1|6800|6797.2|6801|6798.2|6800|6797.2|3
1626867270000|2021-07-21 11:34:30|6800.9|6798.1|6800.4|6797.6|6801|6798.2|6800|6797.2|6
1626867280000|2021-07-21 11:34:40|6800.9|6798.1|6799|6796.2|6800.9|6798.1|6799|6796.2|13
1626867290000|2021-07-21 11:34:50|6799.4|6796.6|6799.4|6796.6|6799.9|6797.1|6799|6796.2|6
1626867300000|2021-07-21 11:35:00|6799.9|6797.1|6802|6799.2|6802.9|6800.1|6799|6796.2|42
1626867310000|2021-07-21 11:35:10|6802.9|6800.1|6803|6800.2|6803|6800.2|6802.9|6800.1|7
1626867320000|2021-07-21 11:35:20|6802.9|6800.1|6803|6800.2|6803|6800.2|6802|6799.2|11
1626867330000|2021-07-21 11:35:30|6802.9|6800.1|6801.4|6798.6|6802.9|6800.1|6800.4|6797.6|37
1626867340000|2021-07-21 11:35:40|6801|6798.2|6802|6799.2|6802|6799.2|6799.9|6797.1|20
1626867350000|2021-07-21 11:35:50|6802.4|6799.6|6804|6801.2|6804.9|6802.1|6802.4|6799.6|12
1626867360000|2021-07-21 11:36:00|6804.9|6802.1|6804|6801.2|6804.9|6802.1|6803.9|6801.1|31
1626867370000|2021-07-21 11:36:10|6803.9|6801.1|6804|6801.2|6804|6801.2|6803|6800.2|20
1626867380000|2021-07-21 11:36:20|6803.9|6801.1|6804|6801.2|6804|6801.2|6803.9|6801.1|2
1626867390000|2021-07-21 11:36:30|6803|6800.2|6803|6800.2|6803.4|6800.6|6803|6800.2|20
1626867400000|2021-07-21 11:36:40|6802.1|6799.3|6803|6800.2|6803|6800.2|6801|6798.2|21
1626867410000|2021-07-21 11:36:50|||||||||1
1626867420000|2021-07-21 11:37:00|||||||||6
1626867430000|2021-07-21 11:37:10|6804|6801.2|6805|6802.2|6805|6802.2|6804|6801.2|39
1626867440000|2021-07-21 11:37:20|6805.4|6802.6|6805|6802.2|6805.9|6803.1|6805|6802.2|19
1626867450000|2021-07-21 11:37:30|6805.9|6803.1|6805|6802.2|6806|6803.2|6804|6801.2|42
1626867460000|2021-07-21 11:37:40|6805.4|6802.6|6805|6802.2|6805.4|6802.6|6805|6802.2|1
1626867470000|2021-07-21 11:37:50|6805.4|6802.6|6804.9|6802.1|6805.4|6802.6|6804.9|6802.1|7
1626867480000|2021-07-21 11:38:00|6803.9|6801.1|6804|6801.2|6804|6801.2|6803.4|6800.6|16
1626867490000|2021-07-21 11:38:10|6804.9|6802.1|6804|6801.2|6804.9|6802.1|6804|6801.2|13
1626867500000|2021-07-21 11:38:20|6803.5|6800.7|6804|6801.2|6804.4|6801.6|6803.5|6800.7|5
1626867510000|2021-07-21 11:38:30|6804.4|6801.6|6804.4|6801.6|6804.9|6802.1|6803.9|6801.1|21
1626867520000|2021-07-21 11:38:40|6804|6801.2|6803.9|6801.1|6804|6801.2|6803.9|6801.1|13
1626867530000|2021-07-21 11:38:50|6804|6801.2|6805|6802.2|6805|6802.2|6803|6800.2|32
1626867540000|2021-07-21 11:39:00|6805.4|6802.6|6806.4|6803.6|6806.9|6804.1|6805.4|6802.6|33
1626867550000|2021-07-21 11:39:10|6806.9|6804.1|6806|6803.2|6808|6805.2|6806|6803.2|26
1626867560000|2021-07-21 11:39:20|6805|6802.2|6805|6802.2|6805.5|6802.7|6804|6801.2|16
1626867570000|2021-07-21 11:39:30|6805.5|6802.7|6805|6802.2|6806|6803.2|6804|6801.2|15
1626867580000|2021-07-21 11:39:40|6804.5|6801.7|6807|6804.2|6807.5|6804.7|6804|6801.2|41
1626867590000|2021-07-21 11:39:50|6806.9|6804.1|6805|6802.2|6806.9|6804.1|6805|6802.2|12
1626867600000|2021-07-21 11:40:00|6805.5|6802.7|6805|6802.2|6805.5|6802.7|6805|6802.2|1
1626867610000|2021-07-21 11:40:10|6804|6801.2|6803|6800.2|6804.1|6801.3|6803|6800.2|29
1626867620000|2021-07-21 11:40:20|6804|6801.2|6803|6800.2|6805|6802.2|6803|6800.2|24
1626867630000|2021-07-21 11:40:30|6802.1|6799.3|6803|6800.2|6804|6801.2|6800.9|6798.1|64
1626867640000|2021-07-21 11:40:40|6802.1|6799.3|6802|6799.2|6803|6800.2|6802|6799.2|9
1626867650000|2021-07-21 11:40:50|6802.5|6799.7|6800|6797.2|6802.5|6799.7|6800|6797.2|21
1626867660000|2021-07-21 11:41:00|6799.5|6796.7|6799|6796.2|6800|6797.2|6798|6795.2|82
1626867670000|2021-07-21 11:41:10|6798.9|6796.1|6801|6798.2|6801|6798.2|6798|6795.2|62
1626867680000|2021-07-21 11:41:20|6801.9|6799.1|6801.9|6799.1|6802|6799.2|6801|6798.2|13
1626867690000|2021-07-21 11:41:30|6802|6799.2|6803|6800.2|6803|6800.2|6802|6799.2|11
1626867700000|2021-07-21 11:41:40|6802.1|6799.3|6801|6798.2|6802.9|6800.1|6800|6797.2|25
1626867710000|2021-07-21 11:41:50|6800|6797.2|6802|6799.2|6802|6799.2|6800|6797.2|12
1626867720000|2021-07-21 11:42:00|6802.4|6799.6|6801|6798.2|6802.5|6799.7|6801|6798.2|24
1626867730000|2021-07-21 11:42:10|6801.4|6798.6|6801.5|6798.7|6802|6799.2|6801|6798.2|9
1626867740000|2021-07-21 11:42:20|6801.9|6799.1|6802|6799.2|6802|6799.2|6801|6798.2|5
1626867750000|2021-07-21 11:42:30|6802.4|6799.6|6801|6798.2|6803.8|6801|6801|6798.2|46
1626867760000|2021-07-21 11:42:40|6801.4|6798.6|6799.9|6797.1|6802|6799.2|6799.9|6797.1|33
1626867770000|2021-07-21 11:42:50|6800.4|6797.6|6802|6799.2|6802|6799.2|6798.9|6796.1|82
1626867780000|2021-07-21 11:43:00|6803|6800.2|6804|6801.2|6804|6801.2|6801.9|6799.1|43
1626867790000|2021-07-21 11:43:10|6804.9|6802.1|6805|6802.2|6806|6803.2|6804.9|6802.1|94
1626867800000|2021-07-21 11:43:20|6804.9|6802.1|6805|6802.2|6805|6802.2|6804|6801.2|8
1626867810000|2021-07-21 11:43:30|6804|6801.2|6803|6800.2|6804|6801.2|6803|6800.2|19
1626867820000|2021-07-21 11:43:40|6803.4|6800.6|6803.4|6800.6|6804|6801.2|6803|6800.2|9
1626867830000|2021-07-21 11:43:50|6803|6800.2|6804|6801.2|6804|6801.2|6803|6800.2|14
1626867840000|2021-07-21 11:44:00|6804.9|6802.1|6804.4|6801.6|6805|6802.2|6804|6801.2|20
1626867850000|2021-07-21 11:44:10|6804|6801.2|6803|6800.2|6804|6801.2|6802.9|6800.1|30
1626867860000|2021-07-21 11:44:20|6802|6799.2|6803|6800.2|6803|6800.2|6802|6799.2|5
1626867870000|2021-07-21 11:44:30|6803.5|6800.7|6804|6801.2|6804|6801.2|6803|6800.2|1
1626867880000|2021-07-21 11:44:40|6803.9|6801.1|6805|6802.2|6805|6802.2|6803.9|6801.1|14
1626867890000|2021-07-21 11:44:50|6804.9|6802.1|6804|6801.2|6805|6802.2|6803.9|6801.1|4
1626867900000|2021-07-21 11:45:00|6804.4|6801.6|6801|6798.2|6804.9|6802.1|6801|6798.2|46
1626867910000|2021-07-21 11:45:10|6801.5|6798.7|6801|6798.2|6802.9|6800.1|6801|6798.2|20
1626867920000|2021-07-21 11:45:20|6802|6799.2|6802|6799.2|6802.9|6800.1|6802|6799.2|10
1626867930000|2021-07-21 11:45:30|6802.4|6799.6|6802.5|6799.7|6803|6800.2|6802|6799.2|10
1626867940000|2021-07-21 11:45:40|6803|6800.2|6802|6799.2|6803|6800.2|6802|6799.2|7
1626867950000|2021-07-21 11:45:50|6802.9|6800.1|6803|6800.2|6803|6800.2|6801.5|6798.7|11
1626867960000|2021-07-21 11:46:00|6802|6799.2|6803|6800.2|6803.9|6801.1|6802|6799.2|21
1626867970000|2021-07-21 11:46:10|6802.9|6800.1|6803|6800.2|6803|6800.2|6802|6799.2|18
1626867980000|2021-07-21 11:46:20|6804|6801.2|6805|6802.2|6805|6802.2|6804|6801.2|23
1626867990000|2021-07-21 11:46:30|6804.5|6801.7|6805|6802.2|6805|6802.2|6804|6801.2|20
1626868000000|2021-07-21 11:46:40|6804.9|6802.1|6804.9|6802.1|6805|6802.2|6804|6801.2|1
1626868010000|2021-07-21 11:46:50|6805|6802.2|6811|6808.2|6811|6808.2|6805|6802.2|109
1626868020000|2021-07-21 11:47:00|6810|6807.2|6816|6813.2|6816|6813.2|6810|6807.2|116
1626868030000|2021-07-21 11:47:10|6815.9|6813.1|6811|6808.2|6816|6813.2|6811|6808.2|91
1626868040000|2021-07-21 11:47:20|6811.5|6808.7|6811|6808.2|6812|6809.2|6810|6807.2|79
1626868050000|2021-07-21 11:47:30|6810.5|6807.7|6810|6807.2|6811|6808.2|6809.9|6807.1|31
1626868060000|2021-07-21 11:47:40|6809.9|6807.1|6810|6807.2|6811|6808.2|6809.9|6807.1|18
1626868070000|2021-07-21 11:47:50|6809.9|6807.1|6810|6807.2|6811|6808.2|6808|6805.2|45
1626868080000|2021-07-21 11:48:00|6809.9|6807.1|6809|6806.2|6811|6808.2|6809|6806.2|17
1626868090000|2021-07-21 11:48:10|6808|6805.2|6806|6803.2|6808|6805.2|6806|6803.2|21
1626868100000|2021-07-21 11:48:20|6806.5|6803.7|6807|6804.2|6807|6804.2|6806|6803.2|15
1626868110000|2021-07-21 11:48:30|6806.5|6803.7|6807|6804.2|6807|6804.2|6806|6803.2|13
1626868120000|2021-07-21 11:48:40|6806.5|6803.7|6806|6803.2|6807|6804.2|6806|6803.2|4
1626868130000|2021-07-21 11:48:50|6806.5|6803.7|6806|6803.2|6806.5|6803.7|6806|6803.2|5
1626868140000|2021-07-21 11:49:00|6806.4|6803.6|6806|6803.2|6807|6804.2|6806|6803.2|6
1626868150000|2021-07-21 11:49:10|6805|6802.2|6806|6803.2|6807|6804.2|6804|6801.2|50
1626868160000|2021-07-21 11:49:20|6805.9|6803.1|6805|6802.2|6806|6803.2|6804|6801.2|47
1626868170000|2021-07-21 11:49:30|6804.9|6802.1|6803|6800.2|6804.9|6802.1|6803|6800.2|39
1626868180000|2021-07-21 11:49:40|6802|6799.2|6802.5|6799.7|6803|6800.2|6802|6799.2|7
1626868190000|2021-07-21 11:49:50|6802|6799.2|6801|6798.2|6802|6799.2|6801|6798.2|27
1626868200000|2021-07-21 11:50:00|6800.5|6797.7|6798.5|6795.7|6801|6798.2|6798|6795.2|91
1626868210000|2021-07-21 11:50:10|6799|6796.2|6799|6796.2|6799|6796.2|6797|6794.2|126
1626868220000|2021-07-21 11:50:20|6798|6795.2|6799|6796.2|6799|6796.2|6798|6795.2|15
1626868230000|2021-07-21 11:50:30|6798.5|6795.7|6798|6795.2|6799|6796.2|6797|6794.2|30
1626868240000|2021-07-21 11:50:40|6797.5|6794.7|6798|6795.2|6798|6795.2|6797|6794.2|13
1626868250000|2021-07-21 11:50:50|6797.5|6794.7|6799|6796.2|6799|6796.2|6797.5|6794.7|29
1626868260000|2021-07-21 11:51:00|6798.5|6795.7|6798|6795.2|6799|6796.2|6798|6795.2|7
1626868270000|2021-07-21 11:51:10|6797.9|6795.1|6800|6797.2|6800|6797.2|6797|6794.2|31
1626868280000|2021-07-21 11:51:20|6800.5|6797.7|6800|6797.2|6800.5|6797.7|6799|6796.2|6
1626868290000|2021-07-21 11:51:30|6799|6796.2|6799|6796.2|6801|6798.2|6799|6796.2|21
1626868300000|2021-07-21 11:51:40|6799.5|6796.7|6800|6797.2|6800.9|6798.1|6799.5|6796.7|7
1626868310000|2021-07-21 11:51:50|6799.5|6796.7|6799|6796.2|6799.5|6796.7|6798.9|6796.1|15
1626868320000|2021-07-21 11:52:00|6798.5|6795.7|6800|6797.2|6802|6799.2|6798|6795.2|52
1626868330000|2021-07-21 11:52:10|6799|6796.2|6799|6796.2|6799|6796.2|6798|6795.2|13
1626868340000|2021-07-21 11:52:20|6799.4|6796.6|6799|6796.2|6800|6797.2|6799|6796.2|14
1626868350000|2021-07-21 11:52:30|6799.9|6797.1|6798|6795.2|6800|6797.2|6798|6795.2|16
1626868360000|2021-07-21 11:52:40|||||||||5
1626868370000|2021-07-21 11:52:50|6798.9|6796.1|6795|6792.2|6799|6796.2|6794|6791.2|135
1626868380000|2021-07-21 11:53:00|6794.5|6791.7|6790|6787.2|6794.5|6791.7|6790|6787.2|98
1626868390000|2021-07-21 11:53:10|6790.9|6788.1|6790|6787.2|6791.9|6789.1|6790|6787.2|65
1626868400000|2021-07-21 11:53:20|||||||||43
1626868410000|2021-07-21 11:53:30|6791|6788.2|6792|6789.2|6793|6790.2|6791|6788.2|42
1626868420000|2021-07-21 11:53:40|6791|6788.2|6792|6789.2|6792.9|6790.1|6791|6788.2|14
1626868430000|2021-07-21 11:53:50|6791|6788.2|6791|6788.2|6792|6789.2|6791|6788.2|14
1626868440000|2021-07-21 11:54:00|6791.9|6789.1|6790|6787.2|6791.9|6789.1|6790|6787.2|52
1626868450000|2021-07-21 11:54:10|6791|6788.2|6792|6789.2|6792|6789.2|6790|6787.2|57
1626868460000|2021-07-21 11:54:20|6791|6788.2|6792|6789.2|6792|6789.2|6791|6788.2|10
1626868470000|2021-07-21 11:54:30|6791.5|6788.7|6792|6789.2|6792|6789.2|6791|6788.2|16
1626868480000|2021-07-21 11:54:40|6793|6790.2|6794|6791.2|6794|6791.2|6793|6790.2|19
1626868490000|2021-07-21 11:54:50|6794.9|6792.1|6796|6793.2|6796|6793.2|6794|6791.2|73
1626868500000|2021-07-21 11:55:00|6796.9|6794.1|6800|6797.2|6802|6799.2|6796.9|6794.1|109
1626868510000|2021-07-21 11:55:10|6800.5|6797.7|6800|6797.2|6801|6798.2|6799|6796.2|33
1626868520000|2021-07-21 11:55:20|6799|6796.2|6799|6796.2|6799|6796.2|6798|6795.2|21
1626868530000|2021-07-21 11:55:30|6799.5|6796.7|6797|6794.2|6799.5|6796.7|6797|6794.2|20
1626868540000|2021-07-21 11:55:40|6796.5|6793.7|6795|6792.2|6797|6794.2|6795|6792.2|29
1626868550000|2021-07-21 11:55:50|6795.5|6792.7|6796|6793.2|6797|6794.2|6795|6792.2|52
1626868560000|2021-07-21 11:56:00|6797|6794.2|6797|6794.2|6798|6795.2|6797|6794.2|35
1626868570000|2021-07-21 11:56:10|6796.9|6794.1|6796|6793.2|6796.9|6794.1|6796|6793.2|11
1626868580000|2021-07-21 11:56:20|6795.9|6793.1|6794.5|6791.7|6795.9|6793.1|6794.5|6791.7|33
1626868590000|2021-07-21 11:56:30|6794|6791.2|6791.9|6789.1|6794|6791.2|6791.9|6789.1|55
1626868600000|2021-07-21 11:56:40|6792|6789.2|6792|6789.2|6792|6789.2|6790.9|6788.1|67
1626868610000|2021-07-21 11:56:50|6792.9|6790.1|6793.9|6791.1|6794|6791.2|6792.5|6789.7|48
1626868620000|2021-07-21 11:57:00|6793.5|6790.7|6792.9|6790.1|6793.9|6791.1|6792.9|6790.1|26
1626868630000|2021-07-21 11:57:10|6793.9|6791.1|6794.9|6792.1|6794.9|6792.1|6792.9|6790.1|17
1626868640000|2021-07-21 11:57:20|6795|6792.2|6795.9|6793.1|6795.9|6793.1|6795|6792.2|6
1626868650000|2021-07-21 11:57:30|6796|6793.2|6795.9|6793.1|6796.5|6793.7|6795.9|6793.1|5
1626868660000|2021-07-21 11:57:40|6796|6793.2|6798.4|6795.6|6798.4|6795.6|6795.9|6793.1|27
1626868670000|2021-07-21 11:57:50|6798|6795.2|6796.9|6794.1|6798.9|6796.1|6796.9|6794.1|40
1626868680000|2021-07-21 11:58:00|6797.4|6794.6|6796.9|6794.1|6797.9|6795.1|6796.9|6794.1|7
1626868690000|2021-07-21 11:58:10|6797.4|6794.6|6797.4|6794.6|6797.9|6795.1|6796.9|6794.1|15
1626868700000|2021-07-21 11:58:20|6797.9|6795.1|6798.9|6796.1|6798.9|6796.1|6797.9|6795.1|16
1626868710000|2021-07-21 11:58:30|6797.9|6795.1|6797.9|6795.1|6798.9|6796.1|6797.9|6795.1|6
1626868720000|2021-07-21 11:58:40|6797.5|6794.7|6797.9|6795.1|6797.9|6795.1|6797|6794.2|44
1626868730000|2021-07-21 11:58:50|6797|6794.2|6797.4|6794.6|6797.9|6795.1|6796.9|6794.1|9
1626868740000|2021-07-21 11:59:00|6797.9|6795.1|6798.9|6796.1|6798.9|6796.1|6797|6794.2|8
1626868750000|2021-07-21 11:59:10|6798|6795.2|6798.5|6795.7|6798.9|6796.1|6797.9|6795.1|15
1626868760000|2021-07-21 11:59:20|6798.4|6795.6|6796.9|6794.1|6798.4|6795.6|6796|6793.2|16
1626868770000|2021-07-21 11:59:30|6797|6794.2|6796.9|6794.1|6797|6794.2|6796.9|6794.1|10
1626868780000|2021-07-21 11:59:40|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6798|6795.2|19
1626868790000|2021-07-21 11:59:50|6798.5|6795.7|6798.9|6796.1|6798.9|6796.1|6798|6795.2|4
1626868800000|2021-07-21 12:00:00|6798.5|6795.7|6795|6792.2|6798.9|6796.1|6792.9|6790.1|145
1626868810000|2021-07-21 12:00:10|6794.9|6792.1|6793.9|6791.1|6795|6792.2|6793.5|6790.7|19
1626868820000|2021-07-21 12:00:20|6794|6791.2|6795|6792.2|6796|6793.2|6793.9|6791.1|23
1626868830000|2021-07-21 12:00:30|6795.9|6793.1|6798|6795.2|6798|6795.2|6795.5|6792.7|23
1626868840000|2021-07-21 12:00:40|6798.4|6795.6|6797.9|6795.1|6798.4|6795.6|6797|6794.2|30
1626868850000|2021-07-21 12:00:50|6797.5|6794.7|6796|6793.2|6797.9|6795.1|6796|6793.2|56
1626868860000|2021-07-21 12:01:00|6796.9|6794.1|6795.9|6793.1|6796.9|6794.1|6795|6792.2|35
1626868870000|2021-07-21 12:01:10|6796|6793.2|6794.9|6792.1|6796.9|6794.1|6794.9|6792.1|58
1626868880000|2021-07-21 12:01:20|6794.5|6791.7|6794.9|6792.1|6795|6792.2|6792.9|6790.1|21
1626868890000|2021-07-21 12:01:30|6794|6791.2|6794.5|6791.7|6795.4|6792.6|6794|6791.2|31
1626868900000|2021-07-21 12:01:40|6794.9|6792.1|6791|6788.2|6794.9|6792.1|6789.1|6786.3|550
1626868910000|2021-07-21 12:01:50|6790.6|6787.8|6791.1|6788.3|6791.6|6788.8|6790.1|6787.3|46
1626868920000|2021-07-21 12:02:00|6791.6|6788.8|6789.6|6786.8|6791.9|6789.1|6789.1|6786.3|60
1626868930000|2021-07-21 12:02:10|6790|6787.2|6791.1|6788.3|6792.1|6789.3|6789|6786.2|27
1626868940000|2021-07-21 12:02:20|6791|6788.2|6790.1|6787.3|6791.9|6789.1|6790|6787.2|63
1626868950000|2021-07-21 12:02:30|6790|6787.2|6792|6789.2|6792|6789.2|6789.1|6786.3|25
1626868960000|2021-07-21 12:02:40|6792.1|6789.3|6792|6789.2|6792.1|6789.3|6791|6788.2|22
1626868970000|2021-07-21 12:02:50|6791.6|6788.8|6792|6789.2|6793.1|6790.3|6791.6|6788.8|33
1626868980000|2021-07-21 12:03:00|6792.5|6789.7|6794|6791.2|6794|6791.2|6792.5|6789.7|17
1626868990000|2021-07-21 12:03:10|6794.5|6791.7|6797|6794.2|6798|6795.2|6794|6791.2|102
1626869000000|2021-07-21 12:03:20|6797.9|6795.1|6797|6794.2|6798|6795.2|6796|6793.2|26
1626869010000|2021-07-21 12:03:30|6796.1|6793.3|6797|6794.2|6797|6794.2|6796.1|6793.3|4
1626869020000|2021-07-21 12:03:40|6796.6|6793.8|6796|6793.2|6797|6794.2|6795.1|6792.3|19
1626869030000|2021-07-21 12:03:50|6797|6794.2|6797|6794.2|6798.5|6795.7|6796.6|6793.8|58
1626869040000|2021-07-21 12:04:00|6798.9|6796.1|6801|6798.2|6801|6798.2|6798.9|6796.1|96
1626869050000|2021-07-21 12:04:10|6800.5|6797.7|6799|6796.2|6800.5|6797.7|6798.5|6795.7|12
1626869060000|2021-07-21 12:04:20|6800|6797.2|6799|6796.2|6800|6797.2|6799|6796.2|7
1626869070000|2021-07-21 12:04:30|6799.5|6796.7|6800|6797.2|6800|6797.2|6799|6796.2|41
1626869080000|2021-07-21 12:04:40|6799|6796.2|6800|6797.2|6800|6797.2|6799|6796.2|19
1626869090000|2021-07-21 12:04:50|6799|6796.2|6800|6797.2|6800|6797.2|6799|6796.2|25
1626869100000|2021-07-21 12:05:00|6800.5|6797.7|6805.5|6802.7|6807|6804.2|6800.5|6797.7|181
1626869110000|2021-07-21 12:05:10|6806|6803.2|6808.9|6806.1|6809.9|6807.1|6805.5|6802.7|220
1626869120000|2021-07-21 12:05:20|6808.4|6805.6|6809.4|6806.6|6812|6809.2|6807.9|6805.1|179
1626869130000|2021-07-21 12:05:30|6808.9|6806.1|6810.9|6808.1|6810.9|6808.1|6808.9|6806.1|38
1626869140000|2021-07-21 12:05:40|6811.4|6808.6|6811.9|6809.1|6812.9|6810.1|6810.9|6808.1|87
1626869150000|2021-07-21 12:05:50|6811|6808.2|6811.9|6809.1|6811.9|6809.1|6810.9|6808.1|42
1626869160000|2021-07-21 12:06:00|6811|6808.2|6813.5|6810.7|6813.9|6811.1|6810.5|6807.7|166
1626869170000|2021-07-21 12:06:10|6813.4|6810.6|6813|6810.2|6813.4|6810.6|6811.9|6809.1|42
1626869180000|2021-07-21 12:06:20|6812.9|6810.1|6811.9|6809.1|6813|6810.2|6811.9|6809.1|20
1626869190000|2021-07-21 12:06:30|6811.5|6808.7|6810.9|6808.1|6811.9|6809.1|6805|6802.2|432
1626869200000|2021-07-21 12:06:40|6810.4|6807.6|6811.9|6809.1|6811.9|6809.1|6809.9|6807.1|32
1626869210000|2021-07-21 12:06:50|6811|6808.2|6811.9|6809.1|6811.9|6809.1|6810.9|6808.1|60
1626869220000|2021-07-21 12:07:00|6811.4|6808.6|6812.9|6810.1|6813.4|6810.6|6810.9|6808.1|60
1626869230000|2021-07-21 12:07:10|6813.4|6810.6|6813.9|6811.1|6813.9|6811.1|6812.9|6810.1|158
1626869240000|2021-07-21 12:07:20|6814.4|6811.6|6812.9|6810.1|6814.9|6812.1|6812.9|6810.1|59
1626869250000|2021-07-21 12:07:30|6813.4|6810.6|6813.9|6811.1|6813.9|6811.1|6812.9|6810.1|15
1626869260000|2021-07-21 12:07:40|6813.4|6810.6|6813.9|6811.1|6813.9|6811.1|6811.9|6809.1|30
1626869270000|2021-07-21 12:07:50|6814.4|6811.6|6814.9|6812.1|6814.9|6812.1|6814.4|6811.6|40
1626869280000|2021-07-21 12:08:00|6815.8|6813|6818.9|6816.1|6820.9|6818.1|6814.9|6812.1|378
1626869290000|2021-07-21 12:08:10|6819.4|6816.6|6819.9|6817.1|6820.9|6818.1|6818.9|6816.1|98
1626869300000|2021-07-21 12:08:20|6820.8|6818|6820.9|6818.1|6820.9|6818.1|6819.9|6817.1|28
1626869310000|2021-07-21 12:08:30|6819.9|6817.1|6819.9|6817.1|6820.8|6818|6819.9|6817.1|40
1626869320000|2021-07-21 12:08:40|6819.8|6817|6819.9|6817.1|6820.9|6818.1|6818.9|6816.1|123
1626869330000|2021-07-21 12:08:50|6820.8|6818|6819.9|6817.1|6820.9|6818.1|6818.9|6816.1|73
1626869340000|2021-07-21 12:09:00|6820.4|6817.6|6819.9|6817.1|6820.9|6818.1|6818.9|6816.1|58
1626869350000|2021-07-21 12:09:10|6820.9|6818.1|6820.8|6818|6820.9|6818.1|6819.8|6817|61
1626869360000|2021-07-21 12:09:20|6820.9|6818.1|6820.8|6818|6820.9|6818.1|6819.8|6817|28
1626869370000|2021-07-21 12:09:30|6820.9|6818.1|6821.8|6819|6821.8|6819|6819.8|6817|152
1626869380000|2021-07-21 12:09:40|6820.9|6818.1|6823.4|6820.6|6823.4|6820.6|6820.9|6818.1|168
1626869390000|2021-07-21 12:09:50|6822.9|6820.1|6821.9|6819.1|6823.3|6820.5|6820.9|6818.1|124
1626869400000|2021-07-21 12:10:00|6821.8|6819|6821.8|6819|6821.8|6819|6819.9|6817.1|88
1626869410000|2021-07-21 12:10:10|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6819.9|6817.1|32
1626869420000|2021-07-21 12:10:20|6821.8|6819|6821.8|6819|6821.9|6819.1|6821.8|6819|27
1626869430000|2021-07-21 12:10:30|6820.9|6818.1|6817.9|6815.1|6820.9|6818.1|6817.9|6815.1|51
1626869440000|2021-07-21 12:10:40|6817.8|6815|6816.9|6814.1|6817.9|6815.1|6816.8|6814|56
1626869450000|2021-07-21 12:10:50|6816|6813.2|6814.9|6812.1|6817.4|6814.6|6814.9|6812.1|115
1626869460000|2021-07-21 12:11:00|6815|6812.2|6816.9|6814.1|6816.9|6814.1|6814.9|6812.1|40
1626869470000|2021-07-21 12:11:10|6816|6813.2|6816.9|6814.1|6817|6814.2|6815.9|6813.1|32
1626869480000|2021-07-21 12:11:20|6817.4|6814.6|6819.8|6817|6819.8|6817|6817.4|6814.6|67
1626869490000|2021-07-21 12:11:30|6818.9|6816.1|6818.8|6816|6818.9|6816.1|6817.9|6815.1|27
1626869500000|2021-07-21 12:11:40|6818.9|6816.1|6818.8|6816|6819.8|6817|6817.9|6815.1|24
1626869510000|2021-07-21 12:11:50|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6816.9|6814.1|10
1626869520000|2021-07-21 12:12:00|6818.8|6816|6818.8|6816|6818.9|6816.1|6817.9|6815.1|25
1626869530000|2021-07-21 12:12:10|6818.9|6816.1|6819.8|6817|6819.8|6817|6818.8|6816|23
1626869540000|2021-07-21 12:12:20|6818.9|6816.1|6817.9|6815.1|6818.9|6816.1|6817.9|6815.1|68
1626869550000|2021-07-21 12:12:30|6817.8|6815|6816.9|6814.1|6818.8|6816|6816.9|6814.1|28
1626869560000|2021-07-21 12:12:40|6816.8|6814|6817.8|6815|6817.9|6815.1|6816.8|6814|17
1626869570000|2021-07-21 12:12:50|6816.9|6814.1|6816.9|6814.1|6817.8|6815|6815.8|6813|23
1626869580000|2021-07-21 12:13:00|6816.8|6814|6815.8|6813|6816.8|6814|6814.9|6812.1|33
1626869590000|2021-07-21 12:13:10|6815.4|6812.6|6815.8|6813|6816.8|6814|6815.4|6812.6|14
1626869600000|2021-07-21 12:13:20|6815.4|6812.6|6814.8|6812|6815.8|6813|6814.4|6811.6|56
1626869610000|2021-07-21 12:13:30|6814.4|6811.6|6814.9|6812.1|6815.8|6813|6814.4|6811.6|16
1626869620000|2021-07-21 12:13:40|6815.8|6813|6815.9|6813.1|6816.9|6814.1|6815.8|6813|29
1626869630000|2021-07-21 12:13:50|6816.8|6814|6815.8|6813|6816.9|6814.1|6814.9|6812.1|33
1626869640000|2021-07-21 12:14:00|6814.9|6812.1|6815.9|6813.1|6815.9|6813.1|6814.8|6812|29
1626869650000|2021-07-21 12:14:10|6816.8|6814|6817.8|6815|6818.8|6816|6816.4|6813.6|80
1626869660000|2021-07-21 12:14:20|6817.9|6815.1|6816.8|6814|6817.9|6815.1|6816.4|6813.6|22
1626869670000|2021-07-21 12:14:30|6815.9|6813.1|6815.8|6813|6816.8|6814|6814.9|6812.1|60
1626869680000|2021-07-21 12:14:40|6814.9|6812.1|6813.9|6811.1|6814.9|6812.1|6813.9|6811.1|62
1626869690000|2021-07-21 12:14:50|6814.8|6812|6813.9|6811.1|6815.3|6812.5|6813.9|6811.1|68
1626869700000|2021-07-21 12:15:00|6814.8|6812|6815.9|6813.1|6815.9|6813.1|6814.8|6812|17
1626869710000|2021-07-21 12:15:10|6815.8|6813|6814.8|6812|6815.8|6813|6814.8|6812|3
1626869720000|2021-07-21 12:15:20|6814.9|6812.1|6815.9|6813.1|6818.3|6815.5|6814.8|6812|49
1626869730000|2021-07-21 12:15:30|6815.8|6813|6815.9|6813.1|6816.4|6813.6|6814.9|6812.1|21
1626869740000|2021-07-21 12:15:40|6815.8|6813|6815.9|6813.1|6815.9|6813.1|6815.8|6813|5
1626869750000|2021-07-21 12:15:50|6815.8|6813|6816.8|6814|6816.9|6814.1|6815.8|6813|13
1626869760000|2021-07-21 12:16:00|6817.8|6815|6818.9|6816.1|6818.9|6816.1|6817.8|6815|37
1626869770000|2021-07-21 12:16:10|6819.3|6816.5|6819.8|6817|6819.9|6817.1|6818.8|6816|41
1626869780000|2021-07-21 12:16:20|6819.9|6817.1|6821.4|6818.6|6822.8|6820|6819.8|6817|147
1626869790000|2021-07-21 12:16:30|6821.8|6819|6822.8|6820|6822.8|6820|6821.8|6819|22
1626869800000|2021-07-21 12:16:40|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.8|6820|12
1626869810000|2021-07-21 12:16:50|6822|6819.2|6821.8|6819|6822.4|6819.6|6820.9|6818.1|56
1626869820000|2021-07-21 12:17:00|6821.9|6819.1|6822.8|6820|6822.8|6820|6821.8|6819|12
1626869830000|2021-07-21 12:17:10|6822.9|6820.1|6822.8|6820|6822.9|6820.1|6822.8|6820|10
1626869840000|2021-07-21 12:17:20|6822.9|6820.1|6822.8|6820|6822.9|6820.1|6822.8|6820|7
1626869850000|2021-07-21 12:17:30|6821.9|6819.1|6821.9|6819.1|6822.3|6819.5|6821.9|6819.1|22
1626869860000|2021-07-21 12:17:40|6822.8|6820|6830.8|6828|6830.8|6828|6821.9|6819.1|182
1626869870000|2021-07-21 12:17:50|6829.9|6827.1|6829.8|6827|6830.8|6828|6829.8|6827|208
1626869880000|2021-07-21 12:18:00|6830.3|6827.5|6831.8|6829|6832.8|6830|6830.3|6827.5|125
1626869890000|2021-07-21 12:18:10|6832.8|6830|6834.8|6832|6836.8|6834|6832.8|6830|237
1626869900000|2021-07-21 12:18:20|6835.3|6832.5|6835.8|6833|6837.7|6834.9|6834.8|6832|228
1626869910000|2021-07-21 12:18:30|6835.7|6832.9|6833.8|6831|6836.7|6833.9|6833.3|6830.5|192
1626869920000|2021-07-21 12:18:40|6832.8|6830|6834.8|6832|6835.8|6833|6832.8|6830|136
1626869930000|2021-07-21 12:18:50|6835.3|6832.5|6834.8|6832|6835.8|6833|6834.8|6832|71
1626869940000|2021-07-21 12:19:00|6833.8|6831|6833.8|6831|6834.8|6832|6833.8|6831|48
1626869950000|2021-07-21 12:19:10|6835.8|6833|6836.8|6834|6836.8|6834|6835.8|6833|116
1626869960000|2021-07-21 12:19:20|6837.2|6834.4|6836.8|6834|6837.7|6834.9|6835.8|6833|71
1626869970000|2021-07-21 12:19:30|6836.7|6833.9|6836.8|6834|6837.7|6834.9|6835.8|6833|137
1626869980000|2021-07-21 12:19:40|6837.7|6834.9|6836.8|6834|6837.7|6834.9|6836.7|6833.9|58
1626869990000|2021-07-21 12:19:50|6836.7|6833.9|6837.7|6834.9|6837.8|6835|6836.7|6833.9|27
1626870000000|2021-07-21 12:20:00|6836.8|6834|6836.7|6833.9|6837.8|6835|6835.7|6832.9|86
1626870010000|2021-07-21 12:20:10|6835.8|6833|6835.7|6832.9|6835.8|6833|6834.7|6831.9|112
1626870020000|2021-07-21 12:20:20|6835.2|6832.4|6835.8|6833|6836.7|6833.9|6834.8|6832|63
1626870030000|2021-07-21 12:20:30|6835.7|6832.9|6834.8|6832|6835.8|6833|6834.8|6832|22
1626870040000|2021-07-21 12:20:40|6834.7|6831.9|6834.7|6831.9|6834.8|6832|6833.3|6830.5|67
1626870050000|2021-07-21 12:20:50|6833.8|6831|6835.7|6832.9|6835.8|6833|6833.8|6831|130
1626870060000|2021-07-21 12:21:00|6835.3|6832.5|6836.8|6834|6836.8|6834|6834.8|6832|101
1626870070000|2021-07-21 12:21:10|6837.7|6834.9|6835.8|6833|6837.7|6834.9|6835.3|6832.5|50
1626870080000|2021-07-21 12:21:20|6835.3|6832.5|6834.8|6832|6835.8|6833|6833.8|6831|28
1626870090000|2021-07-21 12:21:30|6833.8|6831|6833.8|6831|6834.8|6832|6832.8|6830|38
1626870100000|2021-07-21 12:21:40|6834.2|6831.4|6834.8|6832|6834.8|6832|6833.8|6831|42
1626870110000|2021-07-21 12:21:50|6833.8|6831|6835.7|6832.9|6835.8|6833|6833.8|6831|19
1626870120000|2021-07-21 12:22:00|6836.2|6833.4|6837.7|6834.9|6838.7|6835.9|6835.7|6832.9|212
1626870130000|2021-07-21 12:22:10|6838.7|6835.9|6837.7|6834.9|6838.7|6835.9|6837.7|6834.9|47
1626870140000|2021-07-21 12:22:20|6838.7|6835.9|6838.7|6835.9|6839.7|6836.9|6837.7|6834.9|195
1626870150000|2021-07-21 12:22:30|6839.7|6836.9|6839.2|6836.4|6840.7|6837.9|6837.8|6835|411
1626870160000|2021-07-21 12:22:40|6839.7|6836.9|6840.7|6837.9|6841.7|6838.9|6838.7|6835.9|83
1626870170000|2021-07-21 12:22:50|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|6840.7|6837.9|71
1626870180000|2021-07-21 12:23:00|6842.2|6839.4|6841.7|6838.9|6842.7|6839.9|6840.7|6837.9|130
1626870190000|2021-07-21 12:23:10|6841.2|6838.4|6841.7|6838.9|6842.7|6839.9|6840.7|6837.9|125
1626870200000|2021-07-21 12:23:20|6842.2|6839.4|6841.7|6838.9|6842.7|6839.9|6841.7|6838.9|20
1626870210000|2021-07-21 12:23:30|6842.7|6839.9|6842.7|6839.9|6843.7|6840.9|6842.7|6839.9|98
1626870220000|2021-07-21 12:23:40|6842.6|6839.8|6843.7|6840.9|6843.7|6840.9|6841.7|6838.9|52
1626870230000|2021-07-21 12:23:50|6843.2|6840.4|6842.7|6839.9|6843.2|6840.4|6841.7|6838.9|138
1626870240000|2021-07-21 12:24:00|6842.6|6839.8|6842.7|6839.9|6843.7|6840.9|6841.7|6838.9|126
1626870250000|2021-07-21 12:24:10|6841.7|6838.9|6837.7|6834.9|6841.7|6838.9|6837.7|6834.9|303
1626870260000|2021-07-21 12:24:20|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6835.7|6832.9|126
1626870270000|2021-07-21 12:24:30|6837.2|6834.4|6839.7|6836.9|6839.7|6836.9|6836.7|6833.9|36
1626870280000|2021-07-21 12:24:40|6838.7|6835.9|6838.7|6835.9|6839.7|6836.9|6838.7|6835.9|21
1626870290000|2021-07-21 12:24:50|6839.2|6836.4|6839.7|6836.9|6839.7|6836.9|6838.7|6835.9|35
1626870300000|2021-07-21 12:25:00|6840.6|6837.8|6842.7|6839.9|6842.7|6839.9|6840.6|6837.8|77
1626870310000|2021-07-21 12:25:10|6841.7|6838.9|6840.7|6837.9|6841.7|6838.9|6840.7|6837.9|73
1626870320000|2021-07-21 12:25:20|6841.6|6838.8|6841.7|6838.9|6841.7|6838.9|6840.7|6837.9|76
1626870330000|2021-07-21 12:25:30|6841.6|6838.8|6841.2|6838.4|6841.7|6838.9|6840.7|6837.9|19
1626870340000|2021-07-21 12:25:40|6841.7|6838.9|6841.7|6838.9|6842.6|6839.8|6840.7|6837.9|26
1626870350000|2021-07-21 12:25:50|6841.2|6838.4|6841.2|6838.4|6841.7|6838.9|6840.7|6837.9|25
1626870360000|2021-07-21 12:26:00|6841.7|6838.9|6842.7|6839.9|6842.7|6839.9|6841.7|6838.9|8
1626870370000|2021-07-21 12:26:10|6843.2|6840.4|6844.7|6841.9|6845.6|6842.8|6843.2|6840.4|188
1626870380000|2021-07-21 12:26:20|6845.6|6842.8|6845.7|6842.9|6845.7|6842.9|6845.6|6842.8|315
1626870390000|2021-07-21 12:26:30|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6843.7|6840.9|81
1626870400000|2021-07-21 12:26:40|6844.6|6841.8|6842.7|6839.9|6845.2|6842.4|6842.7|6839.9|87
1626870410000|2021-07-21 12:26:50|6843.7|6840.9|6841.7|6838.9|6843.7|6840.9|6841.7|6838.9|82
1626870420000|2021-07-21 12:27:00|6842.2|6839.4|6844.7|6841.9|6844.7|6841.9|6842.2|6839.4|51
1626870430000|2021-07-21 12:27:10|6845.2|6842.4|6844.7|6841.9|6845.2|6842.4|6843.7|6840.9|34
1626870440000|2021-07-21 12:27:20|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|21
1626870450000|2021-07-21 12:27:30|6844.7|6841.9|6844.7|6841.9|6844.8|6842|6844.7|6841.9|65
1626870460000|2021-07-21 12:27:40|6844.8|6842|6844.7|6841.9|6845.7|6842.9|6844.7|6841.9|75
1626870470000|2021-07-21 12:27:50|||||||||31
1626870480000|2021-07-21 12:28:00|6843.7|6840.9|6845.7|6842.9|6845.7|6842.9|6843.7|6840.9|30
1626870490000|2021-07-21 12:28:10|||||||||10
1626870500000|2021-07-21 12:28:20|6844.7|6841.9|6843.7|6840.9|6845.7|6842.9|6843.7|6840.9|51
1626870510000|2021-07-21 12:28:30|6844.7|6841.9|6843.7|6840.9|6844.7|6841.9|6842.7|6839.9|21
1626870520000|2021-07-21 12:28:40|6844.6|6841.8|6844.7|6841.9|6844.7|6841.9|6843.7|6840.9|19
1626870530000|2021-07-21 12:28:50|6844.2|6841.4|6843.7|6840.9|6844.7|6841.9|6842.7|6839.9|48
1626870540000|2021-07-21 12:29:00|6844.6|6841.8|6843.7|6840.9|6844.7|6841.9|6842.7|6839.9|36
1626870550000|2021-07-21 12:29:10|6844.6|6841.8|6844.7|6841.9|6845.7|6842.9|6843.7|6840.9|59
1626870560000|2021-07-21 12:29:20|6844.2|6841.4|6843.7|6840.9|6844.7|6841.9|6843.7|6840.9|29
1626870570000|2021-07-21 12:29:30|6842.7|6839.9|6842.7|6839.9|6843.7|6840.9|6842.7|6839.9|36
1626870580000|2021-07-21 12:29:40|6843.6|6840.8|6842.7|6839.9|6843.7|6840.9|6842.7|6839.9|25
1626870590000|2021-07-21 12:29:50|6843.7|6840.9|6842.7|6839.9|6843.7|6840.9|6842.7|6839.9|31
1626870600000|2021-07-21 12:30:00|6843.2|6840.4|6843.7|6840.9|6844.7|6841.9|6842.7|6839.9|89
1626870610000|2021-07-21 12:30:10|6844.6|6841.8|6843.7|6840.9|6844.6|6841.8|6843.7|6840.9|32
1626870620000|2021-07-21 12:30:20|6843.2|6840.4|6841.7|6838.9|6843.7|6840.9|6841.7|6838.9|76
1626870630000|2021-07-21 12:30:30|6842.6|6839.8|6845.7|6842.9|6845.7|6842.9|6841.7|6838.9|134
1626870640000|2021-07-21 12:30:40|6843.9|6841.1|6843.7|6840.9|6844.7|6841.9|6843.6|6840.8|312
1626870650000|2021-07-21 12:30:50|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6840.7|6837.9|63
1626870660000|2021-07-21 12:31:00|6842.2|6839.4|6841.7|6838.9|6842.7|6839.9|6840.7|6837.9|85
1626870670000|2021-07-21 12:31:10|6841.2|6838.4|6840.7|6837.9|6841.2|6838.4|6839.7|6836.9|58
1626870680000|2021-07-21 12:31:20|6840.6|6837.8|6839.7|6836.9|6840.7|6837.9|6839.7|6836.9|17
1626870690000|2021-07-21 12:31:30|6839.2|6836.4|6839.7|6836.9|6839.7|6836.9|6838.7|6835.9|37
1626870700000|2021-07-21 12:31:40|6838.7|6835.9|6838.7|6835.9|6839.7|6836.9|6838.7|6835.9|69
1626870710000|2021-07-21 12:31:50|6839.6|6836.8|6838.7|6835.9|6839.7|6836.9|6838.7|6835.9|45
1626870720000|2021-07-21 12:32:00|6839.7|6836.9|6839.7|6836.9|6840.7|6837.9|6839.7|6836.9|52
1626870730000|2021-07-21 12:32:10|6840.1|6837.3|6839.7|6836.9|6840.7|6837.9|6839.7|6836.9|30
1626870740000|2021-07-21 12:32:20|||||||||3
1626870750000|2021-07-21 12:32:30|6839.2|6836.4|6837.7|6834.9|6839.2|6836.4|6837.7|6834.9|69
1626870760000|2021-07-21 12:32:40|6838.6|6835.8|6837.7|6834.9|6838.7|6835.9|6837.7|6834.9|115
1626870770000|2021-07-21 12:32:50|6836.7|6833.9|6837.7|6834.9|6837.7|6834.9|6836.2|6833.4|45
1626870780000|2021-07-21 12:33:00|6836.7|6833.9|6839.7|6836.9|6840.7|6837.9|6836.7|6833.9|75
1626870790000|2021-07-21 12:33:10|6840.2|6837.4|6840.7|6837.9|6840.7|6837.9|6840.2|6837.4|54
1626870800000|2021-07-21 12:33:20|6840.2|6837.4|6839.7|6836.9|6840.2|6837.4|6839.7|6836.9|16
1626870810000|2021-07-21 12:33:30|6839.2|6836.4|6838.7|6835.9|6839.7|6836.9|6838.7|6835.9|73
1626870820000|2021-07-21 12:33:40|6839.6|6836.8|6838.7|6835.9|6840.7|6837.9|6838.7|6835.9|69
1626870830000|2021-07-21 12:33:50|6839.2|6836.4|6838.7|6835.9|6839.7|6836.9|6837.7|6834.9|28
1626870840000|2021-07-21 12:34:00|6839.6|6836.8|6839.7|6836.9|6840.7|6837.9|6838.7|6835.9|36
1626870850000|2021-07-21 12:34:10|6839.2|6836.4|6839.6|6836.8|6839.7|6836.9|6839.2|6836.4|16
1626870860000|2021-07-21 12:34:20|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|10
1626870870000|2021-07-21 12:34:30|6838.7|6835.9|6836.7|6833.9|6838.7|6835.9|6836.7|6833.9|66
1626870880000|2021-07-21 12:34:40|6837.6|6834.8|6837.6|6834.8|6837.7|6834.9|6836.7|6833.9|14
1626870890000|2021-07-21 12:34:50|6837.7|6834.9|6836.7|6833.9|6837.7|6834.9|6836.7|6833.9|6
1626870900000|2021-07-21 12:35:00|6838.6|6835.8|6840.6|6837.8|6840.6|6837.8|6837.7|6834.9|185
1626870910000|2021-07-21 12:35:10|6839.7|6836.9|6840.6|6837.8|6840.6|6837.8|6839.7|6836.9|59
1626870920000|2021-07-21 12:35:20|6840.7|6837.9|6841.6|6838.8|6841.6|6838.8|6840.7|6837.9|25
1626870930000|2021-07-21 12:35:30|6841.7|6838.9|6840.6|6837.8|6841.7|6838.9|6840.6|6837.8|31
1626870940000|2021-07-21 12:35:40|6839.7|6836.9|6836.7|6833.9|6840.6|6837.8|6834.7|6831.9|138
1626870950000|2021-07-21 12:35:50|6834.8|6832|6832.8|6830|6834.8|6832|6832.7|6829.9|150
1626870960000|2021-07-21 12:36:00|6832.7|6829.9|6831.8|6829|6833.7|6830.9|6831.8|6829|31
1626870970000|2021-07-21 12:36:10|6832.7|6829.9|6832.8|6830|6833.3|6830.5|6832.2|6829.4|30
1626870980000|2021-07-21 12:36:20|6833.2|6830.4|6832.8|6830|6833.8|6831|6832.7|6829.9|31
1626870990000|2021-07-21 12:36:30|6833.7|6830.9|6832.8|6830|6833.7|6830.9|6832.8|6830|24
1626871000000|2021-07-21 12:36:40|6833.3|6830.5|6832.8|6830|6833.8|6831|6831.8|6829|54
1626871010000|2021-07-21 12:36:50|6832.7|6829.9|6832.8|6830|6833.8|6831|6832.7|6829.9|20
1626871020000|2021-07-21 12:37:00|6831.8|6829|6831.8|6829|6831.8|6829|6829.8|6827|74
1626871030000|2021-07-21 12:37:10|6832.7|6829.9|6833.7|6830.9|6833.8|6831|6832.7|6829.9|54
1626871040000|2021-07-21 12:37:20|6832.8|6830|6832.8|6830|6832.8|6830|6832.7|6829.9|11
1626871050000|2021-07-21 12:37:30|6832.7|6829.9|6831.8|6829|6832.7|6829.9|6831.7|6828.9|51
1626871060000|2021-07-21 12:37:40|6831.7|6828.9|6829.8|6827|6831.8|6829|6828.9|6826.1|174
1626871070000|2021-07-21 12:37:50|6830.8|6828|6829.8|6827|6830.8|6828|6829.8|6827|24
1626871080000|2021-07-21 12:38:00|6830.8|6828|6827.9|6825.1|6831.8|6829|6826.9|6824.1|188
1626871090000|2021-07-21 12:38:10|6828.4|6825.6|6828.9|6826.1|6829.9|6827.1|6828.4|6825.6|56
1626871100000|2021-07-21 12:38:20|6828|6825.2|6828.9|6826.1|6829.8|6827|6827.9|6825.1|128
1626871110000|2021-07-21 12:38:30|6829.8|6827|6828.8|6826|6829.8|6827|6828.8|6826|12
1626871120000|2021-07-21 12:38:40|6828.9|6826.1|6828.8|6826|6828.9|6826.1|6827.9|6825.1|20
1626871130000|2021-07-21 12:38:50|6828.9|6826.1|6830.8|6828|6830.8|6828|6828.9|6826.1|63
1626871140000|2021-07-21 12:39:00|6830.9|6828.1|6831.8|6829|6832.8|6830|6830.8|6828|99
1626871150000|2021-07-21 12:39:10|6830.8|6828|6828.8|6826|6830.9|6828.1|6828.8|6826|58
1626871160000|2021-07-21 12:39:20|6829.8|6827|6830.8|6828|6830.8|6828|6829.8|6827|21
1626871170000|2021-07-21 12:39:30|6831.8|6829|6830.3|6827.5|6831.8|6829|6829.8|6827|33
1626871180000|2021-07-21 12:39:40|6829.8|6827|6829.8|6827|6829.8|6827|6829.8|6827|1
1626871190000|2021-07-21 12:39:50|||||||||6
1626871200000|2021-07-21 12:40:00|6830.7|6827.9|6831.8|6829|6832.3|6829.5|6830.7|6827.9|50
1626871210000|2021-07-21 12:40:10|6832.3|6829.5|6832.8|6830|6832.8|6830|6831.8|6829|17
1626871220000|2021-07-21 12:40:20|6832.3|6829.5|6831.8|6829|6832.3|6829.5|6831.8|6829|14
1626871230000|2021-07-21 12:40:30|6832.8|6830|6831.8|6829|6832.8|6830|6831.8|6829|15
1626871240000|2021-07-21 12:40:40|6832.8|6830|6831.8|6829|6832.8|6830|6831.8|6829|76
1626871250000|2021-07-21 12:40:50|6831.3|6828.5|6831.8|6829|6832.8|6830|6831.3|6828.5|37
1626871260000|2021-07-21 12:41:00|6832.3|6829.5|6832.8|6830|6832.8|6830|6832.3|6829.5|22
1626871270000|2021-07-21 12:41:10|6831.9|6829.1|6830.8|6828|6831.9|6829.1|6830.8|6828|32
1626871280000|2021-07-21 12:41:20|6831.3|6828.5|6832.8|6830|6832.8|6830|6831.3|6828.5|38
1626871290000|2021-07-21 12:41:30|6833.8|6831|6833.8|6831|6833.8|6831|6832.8|6830|83
1626871300000|2021-07-21 12:41:40|6832.8|6830|6832.8|6830|6832.8|6830|6832.8|6830|18
1626871310000|2021-07-21 12:41:50|6831.8|6829|6831.8|6829|6831.8|6829|6829.9|6827.1|55
1626871320000|2021-07-21 12:42:00|6830.8|6828|6830.8|6828|6831.3|6828.5|6830.8|6828|10
1626871330000|2021-07-21 12:42:10|6829.8|6827|6830.8|6828|6830.8|6828|6829.8|6827|39
1626871340000|2021-07-21 12:42:20|6830.9|6828.1|6829.8|6827|6831.8|6829|6829.8|6827|24
1626871350000|2021-07-21 12:42:30|6830.3|6827.5|6831.8|6829|6831.8|6829|6830.3|6827.5|11
1626871360000|2021-07-21 12:42:40|||||||||1
1626871370000|2021-07-21 12:42:50|6830.9|6828.1|6829.8|6827|6830.9|6828.1|6829.8|6827|32
1626871380000|2021-07-21 12:43:00|6830.8|6828|6830.8|6828|6830.8|6828|6830.8|6828|12
1626871390000|2021-07-21 12:43:10|6831.8|6829|6831.8|6829|6831.8|6829|6831.8|6829|11
1626871400000|2021-07-21 12:43:20|6831.3|6828.5|6829.8|6827|6831.8|6829|6829.8|6827|44
1626871410000|2021-07-21 12:43:30|6829.3|6826.5|6829.8|6827|6829.8|6827|6828.8|6826|18
1626871420000|2021-07-21 12:43:40|6830.7|6827.9|6828.9|6826.1|6831.8|6829|6827.8|6825|334
1626871430000|2021-07-21 12:43:50|6829.8|6827|6829.9|6827.1|6829.9|6827.1|6829.8|6827|20
1626871440000|2021-07-21 12:44:00|6830.8|6828|6830.8|6828|6831.8|6829|6830.8|6828|18
1626871450000|2021-07-21 12:44:10|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|3
1626871460000|2021-07-21 12:44:20|6831.3|6828.5|6831.9|6829.1|6831.9|6829.1|6831.3|6828.5|107
1626871470000|2021-07-21 12:44:30|6833.8|6831|6833.8|6831|6833.8|6831|6832.8|6830|214
1626871480000|2021-07-21 12:44:40|6834.3|6831.5|6833.8|6831|6834.3|6831.5|6832.8|6830|31
1626871490000|2021-07-21 12:44:50|6832.9|6830.1|6832.8|6830|6833.8|6831|6832.8|6830|3
1626871500000|2021-07-21 12:45:00|6833.8|6831|6833.8|6831|6833.8|6831|6832.8|6830|29
1626871510000|2021-07-21 12:45:10|6834.8|6832|6835.8|6833|6835.8|6833|6834.8|6832|23
1626871520000|2021-07-21 12:45:20|6834.9|6832.1|6835.8|6833|6835.8|6833|6834.9|6832.1|30
1626871530000|2021-07-21 12:45:30|6835.3|6832.5|6835.8|6833|6835.8|6833|6835.3|6832.5|44
1626871540000|2021-07-21 12:45:40|6834.9|6832.1|6834.8|6832|6834.9|6832.1|6834.8|6832|27
1626871550000|2021-07-21 12:45:50|6835.3|6832.5|6834.8|6832|6835.3|6832.5|6833.8|6831|48
1626871560000|2021-07-21 12:46:00|6835.8|6833|6835.8|6833|6835.8|6833|6834.8|6832|31
1626871570000|2021-07-21 12:46:10|6834.8|6832|6833.8|6831|6834.8|6832|6833.8|6831|11
1626871580000|2021-07-21 12:46:20|6832.9|6830.1|6831.8|6829|6833.8|6831|6831.8|6829|47
1626871590000|2021-07-21 12:46:30|6830.8|6828|6831.8|6829|6831.8|6829|6830.8|6828|42
1626871600000|2021-07-21 12:46:40|6830.9|6828.1|6830.8|6828|6831.8|6829|6830.4|6827.6|26
1626871610000|2021-07-21 12:46:50|6830.3|6827.5|6829.8|6827|6830.8|6828|6828.9|6826.1|64
1626871620000|2021-07-21 12:47:00|6829.9|6827.1|6829.8|6827|6830.8|6828|6828.9|6826.1|51
1626871630000|2021-07-21 12:47:10|6828.9|6826.1|6828.9|6826.1|6829.8|6827|6828.8|6826|65
1626871640000|2021-07-21 12:47:20|6828.8|6826|6828.9|6826.1|6829.8|6827|6828.8|6826|37
1626871650000|2021-07-21 12:47:30|6828.8|6826|6827.9|6825.1|6828.8|6826|6826.9|6824.1|85
1626871660000|2021-07-21 12:47:40|6827.8|6825|6827.9|6825.1|6827.9|6825.1|6827.8|6825|65
1626871670000|2021-07-21 12:47:50|6827|6824.2|6827.8|6825|6827.9|6825.1|6826.8|6824|56
1626871680000|2021-07-21 12:48:00|6827.9|6825.1|6828.9|6826.1|6829.8|6827|6827.9|6825.1|73
1626871690000|2021-07-21 12:48:10|6829.3|6826.5|6828.9|6826.1|6829.8|6827|6828.9|6826.1|13
1626871700000|2021-07-21 12:48:20|6827.9|6825.1|6827.8|6825|6828.8|6826|6826.9|6824.1|23
1626871710000|2021-07-21 12:48:30|6826.9|6824.1|6826.9|6824.1|6827.8|6825|6824.9|6822.1|118
1626871720000|2021-07-21 12:48:40|6826.8|6824|6826.4|6823.6|6826.9|6824.1|6825.9|6823.1|38
1626871730000|2021-07-21 12:48:50|6826.8|6824|6826.9|6824.1|6826.9|6824.1|6825.9|6823.1|12
1626871740000|2021-07-21 12:49:00|6826.4|6823.6|6826.9|6824.1|6826.9|6824.1|6826.4|6823.6|17
1626871750000|2021-07-21 12:49:10|6826.8|6824|6826.9|6824.1|6826.9|6824.1|6826.8|6824|3
1626871760000|2021-07-21 12:49:20|6827.8|6825|6827.9|6825.1|6827.9|6825.1|6826.9|6824.1|32
1626871770000|2021-07-21 12:49:30|6827.8|6825|6828.3|6825.5|6828.3|6825.5|6826.9|6824.1|38
1626871780000|2021-07-21 12:49:40|6828.8|6826|6826.9|6824.1|6828.8|6826|6826.9|6824.1|20
1626871790000|2021-07-21 12:49:50|6827.8|6825|6826.9|6824.1|6827.8|6825|6826.9|6824.1|9
1626871800000|2021-07-21 12:50:00|6827.3|6824.5|6827.9|6825.1|6828.8|6826|6826.9|6824.1|50
1626871810000|2021-07-21 12:50:10|6828.8|6826|6829.8|6827|6829.8|6827|6828.8|6826|47
1626871820000|2021-07-21 12:50:20|6829.4|6826.6|6828.9|6826.1|6829.4|6826.6|6828.8|6826|14
1626871830000|2021-07-21 12:50:30|6829.4|6826.6|6829.8|6827|6829.8|6827|6828.8|6826|44
1626871840000|2021-07-21 12:50:40|||||||||4
1626871860000|2021-07-21 12:51:00|6830.3|6827.5|6830.8|6828|6832.8|6830|6830.3|6827.5|132
1626871870000|2021-07-21 12:51:10|6831.3|6828.5|6831.8|6829|6831.8|6829|6830.8|6828|13
1626871880000|2021-07-21 12:51:20|6831.3|6828.5|6829.8|6827|6831.8|6829|6829.8|6827|16
1626871890000|2021-07-21 12:51:30|6830.8|6828|6828.8|6826|6830.8|6828|6827.8|6825|236
1626871900000|2021-07-21 12:51:40|6829.8|6827|6829.8|6827|6829.8|6827|6829.8|6827|36
1626871910000|2021-07-21 12:51:50|6830.7|6827.9|6829.8|6827|6830.8|6828|6829.8|6827|122
1626871920000|2021-07-21 12:52:00|6830.3|6827.5|6830.8|6828|6831.7|6828.9|6830.3|6827.5|20
1626871930000|2021-07-21 12:52:10|6831.7|6828.9|6831.8|6829|6831.8|6829|6830.8|6828|30
1626871940000|2021-07-21 12:52:20|6831.7|6828.9|6831.8|6829|6831.8|6829|6830.8|6828|13
1626871950000|2021-07-21 12:52:30|6831.3|6828.5|6831.8|6829|6832.3|6829.5|6831.3|6828.5|23
1626871960000|2021-07-21 12:52:40|6832.7|6829.9|6831.8|6829|6832.7|6829.9|6831.8|6829|14
1626871970000|2021-07-21 12:52:50|6830.9|6828.1|6829.8|6827|6830.9|6828.1|6829.7|6826.9|54
1626871980000|2021-07-21 12:53:00|6830.7|6827.9|6832.7|6829.9|6832.7|6829.9|6830.7|6827.9|64
1626871990000|2021-07-21 12:53:10|6832.3|6829.5|6830.8|6828|6832.3|6829.5|6830.8|6828|18
1626872000000|2021-07-21 12:53:20|6831.2|6828.4|6832.7|6829.9|6832.7|6829.9|6830.8|6828|13
1626872010000|2021-07-21 12:53:30|6831.8|6829|6835.7|6832.9|6835.7|6832.9|6831.8|6829|46
1626872020000|2021-07-21 12:53:40|6834.8|6832|6834.8|6832|6835.8|6833|6834.8|6832|60
1626872030000|2021-07-21 12:53:50|6834.3|6831.5|6833.8|6831|6835.7|6832.9|6833.7|6830.9|91
1626872040000|2021-07-21 12:54:00|6834.3|6831.5|6835.8|6833|6835.8|6833|6834.3|6831.5|58
1626872050000|2021-07-21 12:54:10|6834.9|6832.1|6835.8|6833|6835.8|6833|6834.8|6832|103
1626872060000|2021-07-21 12:54:20|6835.7|6832.9|6835.8|6833|6835.8|6833|6834.9|6832.1|29
1626872070000|2021-07-21 12:54:30|6836.7|6833.9|6838.8|6836|6839.7|6836.9|6836.7|6833.9|99
1626872080000|2021-07-21 12:54:40|6839.7|6836.9|6838.8|6836|6839.7|6836.9|6838.8|6836|20
1626872090000|2021-07-21 12:54:50|6837.9|6835.1|6838.8|6836|6838.8|6836|6837.8|6835|24
1626872100000|2021-07-21 12:55:00|6839.3|6836.5|6839.3|6836.5|6839.7|6836.9|6839.3|6836.5|29
1626872110000|2021-07-21 12:55:10|6838.8|6836|6838.7|6835.9|6839.8|6837|6837.8|6835|33
1626872120000|2021-07-21 12:55:20|6838.8|6836|6838.7|6835.9|6838.8|6836|6837.8|6835|9
1626872130000|2021-07-21 12:55:30|6838.8|6836|6838.8|6836|6838.8|6836|6838.3|6835.5|14
1626872140000|2021-07-21 12:55:40|6838.7|6835.9|6835.8|6833|6838.7|6835.9|6834.8|6832|190
1626872150000|2021-07-21 12:55:50|6834.9|6832.1|6832.8|6830|6834.9|6832.1|6831.3|6828.5|82
1626872160000|2021-07-21 12:56:00|6833.3|6830.5|6832.8|6830|6833.3|6830.5|6831.8|6829|43
1626872170000|2021-07-21 12:56:10|||||||||7
1626872180000|2021-07-21 12:56:20|6832.3|6829.5|6830.8|6828|6832.8|6830|6830.3|6827.5|87
1626872190000|2021-07-21 12:56:30|6831.8|6829|6830.8|6828|6831.8|6829|6830.8|6828|13
1626872200000|2021-07-21 12:56:40|6830.9|6828.1|6836.8|6834|6836.8|6834|6830.9|6828.1|109
1626872210000|2021-07-21 12:56:50|6835.8|6833|6836.8|6834|6836.8|6834|6835.8|6833|75
1626872220000|2021-07-21 12:57:00|6836.3|6833.5|6837.8|6835|6837.8|6835|6835.8|6833|57
1626872230000|2021-07-21 12:57:10|6837.7|6834.9|6837.8|6835|6837.8|6835|6836.8|6834|31
1626872240000|2021-07-21 12:57:20|||||||||8
1626872250000|2021-07-21 12:57:30|||||||||4
1626872260000|2021-07-21 12:57:40|6837.3|6834.5|6837.8|6835|6837.8|6835|6836.8|6834|17
1626872270000|2021-07-21 12:57:50|6836.9|6834.1|6837.8|6835|6837.8|6835|6836.8|6834|6
1626872280000|2021-07-21 12:58:00|6838.3|6835.5|6840.7|6837.9|6840.7|6837.9|6838.3|6835.5|220
1626872290000|2021-07-21 12:58:10|6840.8|6838|6840.3|6837.5|6840.8|6838|6838.8|6836|54
1626872300000|2021-07-21 12:58:20|6840.8|6838|6837.8|6835|6840.8|6838|6836.8|6834|122
1626872310000|2021-07-21 12:58:30|6837.3|6834.5|6836.8|6834|6837.7|6834.9|6836.8|6834|43
1626872320000|2021-07-21 12:58:40|6837.8|6835|6835.8|6833|6837.8|6835|6835.8|6833|26
1626872330000|2021-07-21 12:58:50|6836.8|6834|6835.8|6833|6836.8|6834|6835.8|6833|14
1626872340000|2021-07-21 12:59:00|6834.8|6832|6832.8|6830|6835.8|6833|6831.8|6829|81
1626872350000|2021-07-21 12:59:10|6833.7|6830.9|6833.8|6831|6833.8|6831|6833.7|6830.9|13
1626872360000|2021-07-21 12:59:20|6832.9|6830.1|6832.8|6830|6833.8|6831|6831.8|6829|27
1626872370000|2021-07-21 12:59:30|6833.8|6831|6833.8|6831|6833.8|6831|6832.8|6830|20
1626872380000|2021-07-21 12:59:40|6833.7|6830.9|6833.3|6830.5|6833.8|6831|6832.8|6830|13
1626872390000|2021-07-21 12:59:50|6833.8|6831|6831.8|6829|6833.8|6831|6831.8|6829|49
1626872400000|2021-07-21 13:00:00|6830.9|6828.1|6827.7|6824.9|6830.9|6828.1|6815.8|6813|1043
1626872410000|2021-07-21 13:00:10|6827.8|6825|6832.7|6829.9|6835.7|6832.9|6826.3|6823.5|301
1626872420000|2021-07-21 13:00:20|6832.3|6829.5|6832.8|6830|6835.7|6832.9|6831.7|6828.9|151
1626872430000|2021-07-21 13:00:30|6832.7|6829.9|6830.7|6827.9|6832.7|6829.9|6825.3|6822.5|186
1626872440000|2021-07-21 13:00:40|6830.8|6828|6827.8|6825|6830.8|6828|6823.8|6821|118
1626872450000|2021-07-21 13:00:50|6827.3|6824.5|6830.8|6828|6830.8|6828|6827.3|6824.5|177
1626872460000|2021-07-21 13:01:00|6829.8|6827|6829.8|6827|6830.8|6828|6823.8|6821|406
1626872470000|2021-07-21 13:01:10|6828.9|6826.1|6841.7|6838.9|6842.8|6840|6828.9|6826.1|710
1626872480000|2021-07-21 13:01:20|6841.8|6839|6845.7|6842.9|6846.7|6843.9|6839.8|6837|192
1626872490000|2021-07-21 13:01:30|6844.8|6842|6843.7|6840.9|6846.2|6843.4|6843.2|6840.4|227
1626872500000|2021-07-21 13:01:40|6843.8|6841|6843.7|6840.9|6844.7|6841.9|6841.8|6839|156
1626872510000|2021-07-21 13:01:50|6843.8|6841|6845.7|6842.9|6845.8|6843|6842.8|6840|140
1626872520000|2021-07-21 13:02:00|6844.8|6842|6843.7|6840.9|6849.7|6846.9|6843.7|6840.9|361
1626872530000|2021-07-21 13:02:10|6843.8|6841|6839.7|6836.9|6844.7|6841.9|6837.7|6834.9|215
1626872540000|2021-07-21 13:02:20|6838.8|6836|6840.8|6838|6841.8|6839|6837.7|6834.9|138
1626872550000|2021-07-21 13:02:30|6841.2|6838.4|6841.7|6838.9|6842.8|6840|6839.7|6836.9|57
1626872560000|2021-07-21 13:02:40|6841.2|6838.4|6839.7|6836.9|6841.2|6838.4|6838.7|6835.9|53
1626872570000|2021-07-21 13:02:50|6838.8|6836|6839.7|6836.9|6839.8|6837|6836.7|6833.9|78
1626872580000|2021-07-21 13:03:00|6839.8|6837|6842.2|6839.4|6842.2|6839.4|6839.7|6836.9|118
1626872590000|2021-07-21 13:03:10|6841.8|6839|6842.7|6839.9|6842.7|6839.9|6840.8|6838|28
1626872600000|2021-07-21 13:03:20|6842.2|6839.4|6841.8|6839|6842.8|6840|6841.3|6838.5|47
1626872610000|2021-07-21 13:03:30|6841.7|6838.9|6846.7|6843.9|6847.7|6844.9|6840.7|6837.9|223
1626872620000|2021-07-21 13:03:40|6845.7|6842.9|6846.7|6843.9|6846.7|6843.9|6844.7|6841.9|70
1626872630000|2021-07-21 13:03:50|6847.7|6844.9|6844.7|6841.9|6847.7|6844.9|6842.7|6839.9|66
1626872640000|2021-07-21 13:04:00|6845.2|6842.4|6844.7|6841.9|6845.7|6842.9|6844.6|6841.8|87
1626872650000|2021-07-21 13:04:10|6845.7|6842.9|6845.6|6842.8|6845.7|6842.9|6844.7|6841.9|59
1626872660000|2021-07-21 13:04:20|6844.7|6841.9|6846.7|6843.9|6847.7|6844.9|6843.6|6840.8|73
1626872670000|2021-07-21 13:04:30|6847.2|6844.4|6846.7|6843.9|6848.7|6845.9|6846.7|6843.9|89
1626872680000|2021-07-21 13:04:40|6847.1|6844.3|6847.7|6844.9|6848.6|6845.8|6846.6|6843.8|65
1626872690000|2021-07-21 13:04:50|6847.6|6844.8|6846.7|6843.9|6848.7|6845.9|6846.7|6843.9|62
1626872700000|2021-07-21 13:05:00|6847.1|6844.3|6845.7|6842.9|6847.1|6844.3|6844.7|6841.9|162
1626872710000|2021-07-21 13:05:10|6844.7|6841.9|6842.7|6839.9|6844.7|6841.9|6840.7|6837.9|123
1626872720000|2021-07-21 13:05:20|6843.1|6840.3|6843.2|6840.4|6843.7|6840.9|6839.7|6836.9|157
1626872730000|2021-07-21 13:05:30|6842.7|6839.9|6837.7|6834.9|6843.7|6840.9|6836.6|6833.8|96
1626872740000|2021-07-21 13:05:40|6838.6|6835.8|6837.7|6834.9|6838.7|6835.9|6836.7|6833.9|122
1626872750000|2021-07-21 13:05:50|6838.7|6835.9|6838.7|6835.9|6839.7|6836.9|6838.6|6835.8|31
1626872760000|2021-07-21 13:06:00|6838.2|6835.4|6840.1|6837.3|6841.6|6838.8|6836.7|6833.9|182
1626872770000|2021-07-21 13:06:10|6839.7|6836.9|6832.7|6829.9|6840.6|6837.8|6829.2|6826.4|250
1626872780000|2021-07-21 13:06:20|6832.2|6829.4|6832.7|6829.9|6833.7|6830.9|6831.7|6828.9|75
1626872790000|2021-07-21 13:06:30|6832.6|6829.8|6831.6|6828.8|6834.6|6831.8|6828.7|6825.9|697
1626872800000|2021-07-21 13:06:40|6831.1|6828.3|6827.7|6824.9|6831.1|6828.3|6827.6|6824.8|172
1626872810000|2021-07-21 13:06:50|6828.1|6825.3|6827.7|6824.9|6828.7|6825.9|6824.7|6821.9|289
1626872820000|2021-07-21 13:07:00|6828.6|6825.8|6832.6|6829.8|6834.1|6831.3|6827.7|6824.9|138
1626872830000|2021-07-21 13:07:10|6832.7|6829.9|6831.6|6828.8|6832.7|6829.9|6830.7|6827.9|60
1626872840000|2021-07-21 13:07:20|6831.7|6828.9|6833.7|6830.9|6834.7|6831.9|6830.6|6827.8|153
1626872850000|2021-07-21 13:07:30|6834.1|6831.3|6834.6|6831.8|6835.7|6832.9|6832.7|6829.9|76
1626872860000|2021-07-21 13:07:40|6834.7|6831.9|6832.6|6829.8|6835.6|6832.8|6831.7|6828.9|80
1626872870000|2021-07-21 13:07:50|6832.2|6829.4|6831.7|6828.9|6832.7|6829.9|6831.6|6828.8|60
1626872880000|2021-07-21 13:08:00|6830.7|6827.9|6833.6|6830.8|6834.7|6831.9|6830.7|6827.9|175
1626872890000|2021-07-21 13:08:10|6833.7|6830.9|6830.7|6827.9|6834.6|6831.8|6828.7|6825.9|116
1626872900000|2021-07-21 13:08:20|6831.6|6828.8|6830.7|6827.9|6831.7|6828.9|6829.7|6826.9|39
1626872910000|2021-07-21 13:08:30|6830.6|6827.8|6833.6|6830.8|6833.7|6830.9|6828.7|6825.9|137
1626872920000|2021-07-21 13:08:40|6832.7|6829.9|6833.7|6830.9|6834.7|6831.9|6832.7|6829.9|97
1626872930000|2021-07-21 13:08:50|6834.1|6831.3|6836.6|6833.8|6836.7|6833.9|6834.1|6831.3|79
1626872940000|2021-07-21 13:09:00|6836.7|6833.9|6836.7|6833.9|6838.6|6835.8|6835.7|6832.9|117
1626872950000|2021-07-21 13:09:10|6836.6|6833.8|6834.7|6831.9|6836.6|6833.8|6834.6|6831.8|65
1626872960000|2021-07-21 13:09:20|6835.1|6832.3|6836.7|6833.9|6837.6|6834.8|6834.7|6831.9|35
1626872970000|2021-07-21 13:09:30|6837.6|6834.8|6831.7|6828.9|6837.6|6834.8|6831.2|6828.4|103
1626872980000|2021-07-21 13:09:40|6831.6|6828.8|6827.7|6824.9|6831.7|6828.9|6826.7|6823.9|180
1626872990000|2021-07-21 13:09:50|6827.3|6824.5|6828.2|6825.4|6828.2|6825.4|6826.7|6823.9|63
1626873000000|2021-07-21 13:10:00|6828.7|6825.9|6829.7|6826.9|6831.7|6828.9|6828.7|6825.9|79
1626873010000|2021-07-21 13:10:10|6830.6|6827.8|6826.7|6823.9|6830.7|6827.9|6826.7|6823.9|123
1626873020000|2021-07-21 13:10:20|6826.8|6824|6826.7|6823.9|6828.2|6825.4|6826.7|6823.9|61
1626873030000|2021-07-21 13:10:30|6827.6|6824.8|6826.7|6823.9|6827.7|6824.9|6824.7|6821.9|195
1626873040000|2021-07-21 13:10:40|6825.8|6823|6824.7|6821.9|6826.2|6823.4|6823.8|6821|79
1626873050000|2021-07-21 13:10:50|6824.8|6822|6824.7|6821.9|6824.8|6822|6823.8|6821|22
1626873060000|2021-07-21 13:11:00|6824.6|6821.8|6822.8|6820|6824.7|6821.9|6822.3|6819.5|137
1626873070000|2021-07-21 13:11:10|6823.2|6820.4|6823.7|6820.9|6823.7|6820.9|6821.7|6818.9|86
1626873080000|2021-07-21 13:11:20|6823.8|6821|6822.8|6820|6823.8|6821|6821.8|6819|52
1626873090000|2021-07-21 13:11:30|6821.8|6819|6822.8|6820|6822.8|6820|6820.8|6818|83
1626873100000|2021-07-21 13:11:40|6821.8|6819|6822.8|6820|6822.8|6820|6821.8|6819|49
1626873110000|2021-07-21 13:11:50|6822.3|6819.5|6820.8|6818|6822.8|6820|6820.3|6817.5|107
1626873120000|2021-07-21 13:12:00|6821.3|6818.5|6823.8|6821|6823.8|6821|6820.8|6818|73
1626873130000|2021-07-21 13:12:10|6823.7|6820.9|6824.8|6822|6825.3|6822.5|6822.8|6820|110
1626873140000|2021-07-21 13:12:20|6825.7|6822.9|6824.8|6822|6826.7|6823.9|6824.7|6821.9|46
1626873150000|2021-07-21 13:12:30|6825.7|6822.9|6825.8|6823|6826.7|6823.9|6824.8|6822|44
1626873160000|2021-07-21 13:12:40|6826.7|6823.9|6826.8|6824|6826.8|6824|6825.8|6823|32
1626873170000|2021-07-21 13:12:50|6825.8|6823|6826.8|6824|6826.8|6824|6825.8|6823|94
1626873180000|2021-07-21 13:13:00|6825.8|6823|6826.8|6824|6828.7|6825.9|6825.8|6823|81
1626873190000|2021-07-21 13:13:10|6827.7|6824.9|6827.8|6825|6827.8|6825|6826.8|6824|28
1626873200000|2021-07-21 13:13:20|6827.3|6824.5|6827.8|6825|6827.8|6825|6826.8|6824|29
1626873210000|2021-07-21 13:13:30|6827.7|6824.9|6827.8|6825|6827.8|6825|6826.8|6824|27
1626873220000|2021-07-21 13:13:40|6826.8|6824|6827.8|6825|6827.8|6825|6826.8|6824|20
1626873230000|2021-07-21 13:13:50|6826.8|6824|6826.8|6824|6827.8|6825|6826.8|6824|44
1626873240000|2021-07-21 13:14:00|6827.7|6824.9|6833.7|6830.9|6833.7|6830.9|6827.7|6824.9|180
1626873250000|2021-07-21 13:14:10|6834.7|6831.9|6835.7|6832.9|6835.7|6832.9|6833.6|6830.8|93
1626873260000|2021-07-21 13:14:20|6835.8|6833|6833.3|6830.5|6835.8|6833|6832.8|6830|92
1626873270000|2021-07-21 13:14:30|6833.7|6830.9|6833.8|6831|6834.8|6832|6833.7|6830.9|43
1626873280000|2021-07-21 13:14:40|6834.7|6831.9|6834.8|6832|6835.8|6833|6834.7|6831.9|59
1626873290000|2021-07-21 13:14:50|6834.7|6831.9|6834.7|6831.9|6835.8|6833|6834.7|6831.9|75
1626873300000|2021-07-21 13:15:00|6834.8|6832|6837.7|6834.9|6839.7|6836.9|6834.8|6832|173
1626873310000|2021-07-21 13:15:10|6837.2|6834.4|6837.7|6834.9|6837.7|6834.9|6836.7|6833.9|32
1626873320000|2021-07-21 13:15:20|6836.8|6834|6835.7|6832.9|6839.6|6836.8|6834.7|6831.9|125
1626873330000|2021-07-21 13:15:30|6835.2|6832.4|6835.7|6832.9|6835.7|6832.9|6834.7|6831.9|35
1626873340000|2021-07-21 13:15:40|6835.2|6832.4|6834.7|6831.9|6835.7|6832.9|6833.7|6830.9|102
1626873350000|2021-07-21 13:15:50|6835.7|6832.9|6838.6|6835.8|6838.7|6835.9|6834.7|6831.9|191
1626873360000|2021-07-21 13:16:00|6837.7|6834.9|6839.7|6836.9|6839.7|6836.9|6837.7|6834.9|83
1626873370000|2021-07-21 13:16:10|6840.6|6837.8|6839.7|6836.9|6840.7|6837.9|6838.7|6835.9|83
1626873380000|2021-07-21 13:16:20|6839.3|6836.5|6840.7|6837.9|6840.7|6837.9|6839.2|6836.4|101
1626873390000|2021-07-21 13:16:30|6840.6|6837.8|6840.7|6837.9|6841.6|6838.8|6839.7|6836.9|160
1626873400000|2021-07-21 13:16:40|6840.6|6837.8|6841.6|6838.8|6841.6|6838.8|6840.6|6837.8|40
1626873410000|2021-07-21 13:16:50|6840.6|6837.8|6847.1|6844.3|6847.1|6844.3|6840.6|6837.8|330
1626873420000|2021-07-21 13:17:00|6846.6|6843.8|6848.5|6845.7|6848.6|6845.8|6846.5|6843.7|133
1626873430000|2021-07-21 13:17:10|6848.6|6845.8|6848.6|6845.8|6849.6|6846.8|6847.6|6844.8|50
1626873440000|2021-07-21 13:17:20|6849.5|6846.7|6847.6|6844.8|6849.6|6846.8|6847.6|6844.8|85
1626873450000|2021-07-21 13:17:30|6847.7|6844.9|6849.6|6846.8|6849.6|6846.8|6847.7|6844.9|86
1626873460000|2021-07-21 13:17:40|6849.5|6846.7|6848.6|6845.8|6849.5|6846.7|6847.6|6844.8|85
1626873470000|2021-07-21 13:17:50|6849.5|6846.7|6851.6|6848.8|6851.6|6848.8|6849.5|6846.7|205
1626873480000|2021-07-21 13:18:00|6850.6|6847.8|6851.6|6848.8|6851.6|6848.8|6850.6|6847.8|51
1626873490000|2021-07-21 13:18:10|6852|6849.2|6854.5|6851.7|6855.5|6852.7|6851.6|6848.8|295
1626873500000|2021-07-21 13:18:20|6853.6|6850.8|6852.6|6849.8|6854.6|6851.8|6852.5|6849.7|84
1626873510000|2021-07-21 13:18:30|6852.1|6849.3|6852.5|6849.7|6852.5|6849.7|6850.1|6847.3|164
1626873520000|2021-07-21 13:18:40|6852.6|6849.8|6851.6|6848.8|6852.6|6849.8|6850|6847.2|51
1626873530000|2021-07-21 13:18:50|6851.5|6848.7|6850.6|6847.8|6852.6|6849.8|6850.6|6847.8|51
1626873540000|2021-07-21 13:19:00|6851.5|6848.7|6850.6|6847.8|6851.6|6848.8|6850.6|6847.8|46
1626873550000|2021-07-21 13:19:10|6851.5|6848.7|6851.6|6848.8|6851.6|6848.8|6850.6|6847.8|46
1626873560000|2021-07-21 13:19:20|6852.1|6849.3|6851.5|6848.7|6854.6|6851.8|6850.6|6847.8|127
1626873570000|2021-07-21 13:19:30|6851.1|6848.3|6851.6|6848.8|6851.6|6848.8|6850.6|6847.8|22
1626873580000|2021-07-21 13:19:40|6852.6|6849.8|6851.5|6848.7|6853.5|6850.7|6850.6|6847.8|76
1626873590000|2021-07-21 13:19:50|6851.1|6848.3|6851|6848.2|6851.5|6848.7|6850.5|6847.7|39
1626873600000|2021-07-21 13:20:00|6851.5|6848.7|6852.5|6849.7|6852.6|6849.8|6851.5|6848.7|59
1626873610000|2021-07-21 13:20:10|6852.6|6849.8|6852.5|6849.7|6852.6|6849.8|6852.5|6849.7|15
1626873620000|2021-07-21 13:20:20|6852.6|6849.8|6851.1|6848.3|6852.6|6849.8|6850.6|6847.8|64
1626873630000|2021-07-21 13:20:30|6850.6|6847.8|6853.5|6850.7|6853.6|6850.8|6850.6|6847.8|91
1626873640000|2021-07-21 13:20:40|6853.6|6850.8|6852|6849.2|6853.6|6850.8|6851.6|6848.8|111
1626873650000|2021-07-21 13:20:50|6852.5|6849.7|6855.1|6852.3|6855.5|6852.7|6851.6|6848.8|126
1626873660000|2021-07-21 13:21:00|6855.5|6852.7|6855.5|6852.7|6856.5|6853.7|6854.6|6851.8|76
1626873670000|2021-07-21 13:21:10|6854.6|6851.8|6853.6|6850.8|6854.6|6851.8|6853.5|6850.7|111
1626873680000|2021-07-21 13:21:20|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|45
1626873690000|2021-07-21 13:21:30|6855.5|6852.7|6853.1|6850.3|6855.6|6852.8|6853.1|6850.3|167
1626873700000|2021-07-21 13:21:40|6853.5|6850.7|6852.5|6849.7|6853.5|6850.7|6850.7|6847.9|132
1626873710000|2021-07-21 13:21:50|6852.6|6849.8|6854.5|6851.7|6854.5|6851.7|6852.5|6849.7|235
1626873720000|2021-07-21 13:22:00|6854.6|6851.8|6856.5|6853.7|6858.5|6855.7|6854.6|6851.8|1302
1626873730000|2021-07-21 13:22:10|6857|6854.2|6856.5|6853.7|6857|6854.2|6855.5|6852.7|89
1626873740000|2021-07-21 13:22:20|6857.4|6854.6|6854.5|6851.7|6857.5|6854.7|6854.5|6851.7|116
1626873750000|2021-07-21 13:22:30|6854|6851.2|6856.5|6853.7|6856.5|6853.7|6852.5|6849.7|99
1626873760000|2021-07-21 13:22:40|6855.5|6852.7|6855.5|6852.7|6857.5|6854.7|6854.5|6851.7|122
1626873770000|2021-07-21 13:22:50|6856|6853.2|6860.5|6857.7|6861.5|6858.7|6855.5|6852.7|199
1626873780000|2021-07-21 13:23:00|6859.5|6856.7|6864.5|6861.7|6867.4|6861.7|6858.5|6855.7|545
1626873790000|2021-07-21 13:23:10|6863.5|6860.7|6859|6856.2|6863.5|6860.7|6858.5|6855.7|265
1626873800000|2021-07-21 13:23:20|6859.5|6856.7|6860.5|6857.7|6860.5|6857.7|6857|6854.2|234
1626873810000|2021-07-21 13:23:30|6861|6858.2|6859.5|6856.7|6861|6858.2|6859.5|6856.7|73
1626873820000|2021-07-21 13:23:40|6860.5|6857.7|6858.5|6855.7|6860.5|6857.7|6858.5|6855.7|79
1626873830000|2021-07-21 13:23:50|6859.5|6856.7|6859.5|6856.7|6860.5|6857.7|6858.6|6855.8|86
1626873840000|2021-07-21 13:24:00|6860|6857.2|6860.5|6857.7|6861.5|6858.7|6859.5|6856.7|42
1626873850000|2021-07-21 13:24:10|6861|6858.2|6859|6856.2|6861.5|6858.7|6858.5|6855.7|80
1626873860000|2021-07-21 13:24:20|6858.6|6855.8|6859.5|6856.7|6860.5|6857.7|6858.5|6855.7|45
1626873870000|2021-07-21 13:24:30|6860|6857.2|6860.5|6857.7|6861.5|6858.7|6860|6857.2|49
1626873880000|2021-07-21 13:24:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|27
1626873890000|2021-07-21 13:24:50|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6859.5|6856.7|56
1626873900000|2021-07-21 13:25:00|6860|6857.2|6859.5|6856.7|6860.5|6857.7|6858.5|6855.7|92
1626873910000|2021-07-21 13:25:10|6858.5|6855.7|6859.5|6856.7|6859.5|6856.7|6857.5|6854.7|59
1626873920000|2021-07-21 13:25:20|6860.4|6857.6|6860|6857.2|6860.5|6857.7|6859.5|6856.7|88
1626873930000|2021-07-21 13:25:30|6859.5|6856.7|6860.5|6857.7|6861.4|6858.6|6857.5|6854.7|490
1626873940000|2021-07-21 13:25:40|6860.4|6857.6|6863.4|6860.6|6863.4|6860.6|6860.4|6857.6|117
1626873950000|2021-07-21 13:25:50|6864.4|6861.6|6863.4|6860.6|6864.5|6861.7|6863.4|6860.6|164
1626873960000|2021-07-21 13:26:00|6863.5|6860.7|6863.4|6860.6|6864.5|6861.7|6862.4|6859.6|359
1626873970000|2021-07-21 13:26:10|6862.5|6859.7|6861.4|6858.6|6862.5|6859.7|6860.4|6857.6|104
1626873980000|2021-07-21 13:26:20|6860.5|6857.7|6862.4|6859.6|6863.4|6860.6|6859.4|6856.6|128
1626873990000|2021-07-21 13:26:30|6861.9|6859.1|6861.9|6859.1|6862.9|6860.1|6860.4|6857.6|144
1626874000000|2021-07-21 13:26:40|6862.4|6859.6|6863.4|6860.6|6863.4|6860.6|6861.9|6859.1|342
1626874010000|2021-07-21 13:26:50|6863.9|6861.1|6865.4|6862.6|6866.4|6863.6|6863.4|6860.6|105
1626874020000|2021-07-21 13:27:00|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|174
1626874030000|2021-07-21 13:27:10|6865.3|6862.5|6863.4|6860.6|6865.4|6862.6|6863.4|6860.6|94
1626874040000|2021-07-21 13:27:20|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6863.3|6860.5|30
1626874050000|2021-07-21 13:27:30|6863.4|6860.6|6862.4|6859.6|6865.3|6862.5|6862.4|6859.6|178
1626874060000|2021-07-21 13:27:40|6862.8|6860|6864.3|6861.5|6864.3|6861.5|6862.8|6860|98
1626874070000|2021-07-21 13:27:50|6865.2|6862.4|6865.3|6862.5|6866.3|6863.5|6864.4|6861.6|556
1626874080000|2021-07-21 13:28:00|6865.4|6862.6|6867.3|6864.5|6867.3|6864.5|6865.4|6862.6|142
1626874090000|2021-07-21 13:28:10|6867.8|6865|6867.3|6864.5|6868.3|6865.5|6867.2|6864.4|124
1626874100000|2021-07-21 13:28:20|6867.2|6864.4|6870.2|6867.4|6870.2|6867.4|6867.2|6864.4|228
1626874110000|2021-07-21 13:28:30|6870.3|6867.5|6869.2|6866.4|6871.2|6868.4|6868.3|6865.5|263
1626874120000|2021-07-21 13:28:40|6868.3|6865.5|6868.2|6865.4|6869.2|6866.4|6867.3|6864.5|106
1626874130000|2021-07-21 13:28:50|6868.3|6865.5|6872.2|6869.4|6873.3|6870.5|6868.2|6865.4|175
1626874140000|2021-07-21 13:29:00|6871.3|6868.5|6869.3|6866.5|6872.2|6869.4|6869.3|6866.5|298
1626874150000|2021-07-21 13:29:10|6869.8|6867|6870.3|6867.5|6870.3|6867.5|6869.3|6866.5|38
1626874160000|2021-07-21 13:29:20|6871.3|6868.5|6872.3|6869.5|6872.3|6869.5|6870.3|6867.5|76
1626874170000|2021-07-21 13:29:30|6872.8|6870|6874.3|6871.5|6875.3|6872.5|6872.4|6869.6|284
1626874180000|2021-07-21 13:29:40|6875.2|6872.4|6874.2|6871.4|6875.3|6872.5|6873.3|6870.5|178
1626874190000|2021-07-21 13:29:50|6873.3|6870.5|6873.3|6870.5|6874.2|6871.4|6872.3|6869.5|84
1626874200000|2021-07-21 13:30:00|6873.2|6870.4|6876.3|6873.5|6877.2|6874.4|6871.4|6868.6|387
1626874210000|2021-07-21 13:30:10|6877.2|6874.4|6881.2|6878.4|6882.2|6879.4|6877.2|6874.4|450
1626874220000|2021-07-21 13:30:20|6882.2|6879.4|6880.2|6877.4|6882.2|6879.4|6879.2|6876.4|196
1626874230000|2021-07-21 13:30:30|6880.3|6877.5|6883.2|6880.4|6883.2|6880.4|6880.3|6877.5|121
1626874240000|2021-07-21 13:30:40|6882.3|6879.5|6882.2|6879.4|6882.7|6879.9|6880.2|6877.4|142
1626874250000|2021-07-21 13:30:50|6881.3|6878.5|6884.2|6881.4|6884.3|6881.5|6881.3|6878.5|300
1626874260000|2021-07-21 13:31:00|6884.3|6881.5|6879.2|6876.4|6884.3|6881.5|6877.3|6874.5|467
1626874270000|2021-07-21 13:31:10|6878.4|6875.6|6881.3|6878.5|6883.3|6880.5|6878.3|6875.5|323
1626874280000|2021-07-21 13:31:20|6882.2|6879.4|6885.3|6882.5|6885.3|6882.5|6881.3|6878.5|145
1626874290000|2021-07-21 13:31:30|6886.2|6883.4|6886.2|6883.4|6888.2|6885.4|6884.3|6881.5|302
1626874300000|2021-07-21 13:31:40|6887.3|6884.5|6887.2|6884.4|6887.3|6884.5|6885.3|6882.5|112
1626874310000|2021-07-21 13:31:50|6886.8|6884|6886.2|6883.4|6887.2|6884.4|6884.2|6881.4|357
1626874320000|2021-07-21 13:32:00|6886.3|6883.5|6888.2|6885.4|6890.2|6887.4|6886.3|6883.5|394
1626874330000|2021-07-21 13:32:10|6887.2|6884.4|6889.2|6886.4|6890.2|6887.4|6886.3|6883.5|111
1626874340000|2021-07-21 13:32:20|6889.3|6886.5|6889.1|6886.3|6891.1|6888.3|6888.2|6885.4|416
1626874350000|2021-07-21 13:32:30|6889.2|6886.4|6892.2|6889.4|6894.2|6891.4|6888.1|6885.3|304
1626874360000|2021-07-21 13:32:40|6892.7|6889.9|6893.2|6890.4|6894.2|6891.4|6891.2|6888.4|257
1626874370000|2021-07-21 13:32:50|6893.7|6890.9|6893.2|6890.4|6895.1|6892.3|6893.2|6890.4|179
1626874380000|2021-07-21 13:33:00|6892.2|6889.4|6888.3|6885.5|6892.2|6889.4|6888.2|6885.4|490
1626874390000|2021-07-21 13:33:10|6889.2|6886.4|6890.2|6887.4|6890.2|6887.4|6888.2|6885.4|149
1626874400000|2021-07-21 13:33:20|6890.3|6887.5|6893.2|6890.4|6894.2|6891.4|6890.2|6887.4|192
1626874410000|2021-07-21 13:33:30|6893.7|6890.9|6893.2|6890.4|6895.2|6892.4|6893.2|6890.4|117
1626874420000|2021-07-21 13:33:40|6893.3|6890.5|6896.2|6893.4|6896.3|6893.5|6893.2|6890.4|457
1626874430000|2021-07-21 13:33:50|6895.3|6892.5|6895.2|6892.4|6896.2|6893.4|6895.2|6892.4|331
1626874440000|2021-07-21 13:34:00|6895.3|6892.5|6895.2|6892.4|6896.3|6893.5|6894.2|6891.4|208
1626874450000|2021-07-21 13:34:10|6894.3|6891.5|6893.2|6890.4|6895.2|6892.4|6891.2|6888.4|132
1626874460000|2021-07-21 13:34:20|6892.3|6889.5|6893.2|6890.4|6894.2|6891.4|6892.2|6889.4|248
1626874470000|2021-07-21 13:34:30|6894.1|6891.3|6892.2|6889.4|6894.2|6891.4|6892.2|6889.4|109
1626874480000|2021-07-21 13:34:40|6892.7|6889.9|6892.2|6889.4|6893.2|6890.4|6892.2|6889.4|40
1626874490000|2021-07-21 13:34:50|6891.2|6888.4|6900.2|6897.4|6900.2|6897.4|6891.2|6888.4|622
1626874500000|2021-07-21 13:35:00|6900.1|6897.3|6902.1|6899.3|6903.1|6900.3|6899.2|6896.4|294
1626874510000|2021-07-21 13:35:10|6901.2|6898.4|6899.2|6896.4|6902.1|6899.3|6899.2|6896.4|199
1626874520000|2021-07-21 13:35:20|6898.6|6895.8|6898.1|6895.3|6900.1|6897.3|6897.2|6894.4|132
1626874530000|2021-07-21 13:35:30|6897.6|6894.8|6897.2|6894.4|6898.2|6895.4|6897.1|6894.3|129
1626874540000|2021-07-21 13:35:40|6898.1|6895.3|6896.2|6893.4|6899.2|6896.4|6896.2|6893.4|208
1626874550000|2021-07-21 13:35:50|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6896.2|6893.4|91
1626874560000|2021-07-21 13:36:00|6896.3|6893.5|6899.2|6896.4|6902.2|6899.4|6896.3|6893.5|139
1626874570000|2021-07-21 13:36:10|6899.1|6896.3|6901.2|6898.4|6902.2|6899.4|6899.1|6896.3|78
1626874580000|2021-07-21 13:36:20|6901.7|6898.9|6901.2|6898.4|6902.2|6899.4|6900.2|6897.4|68
1626874590000|2021-07-21 13:36:30|6902.1|6899.3|6901.2|6898.4|6903.2|6900.4|6901.2|6898.4|149
1626874600000|2021-07-21 13:36:40|6900.7|6897.9|6901.3|6898.5|6902.2|6899.4|6900.2|6897.4|113
1626874610000|2021-07-21 13:36:50|6901.2|6898.4|6900.2|6897.4|6902.2|6899.4|6899.2|6896.4|217
1626874620000|2021-07-21 13:37:00|6900.3|6897.5|6902.2|6899.4|6903.2|6900.4|6900.3|6897.5|127
1626874630000|2021-07-21 13:37:10|6901.3|6898.5|6901.3|6898.5|6902.2|6899.4|6901.3|6898.5|111
1626874640000|2021-07-21 13:37:20|6901.2|6898.4|6902.2|6899.4|6903.2|6900.4|6901.2|6898.4|121
1626874650000|2021-07-21 13:37:30|6903.1|6900.3|6902.2|6899.4|6903.2|6900.4|6902.2|6899.4|181
1626874660000|2021-07-21 13:37:40|6903.1|6900.3|6902.2|6899.4|6903.2|6900.4|6900.2|6897.4|213
1626874670000|2021-07-21 13:37:50|6901.3|6898.5|6900.2|6897.4|6901.3|6898.5|6900.2|6897.4|80
1626874680000|2021-07-21 13:38:00|6899.3|6896.5|6899.2|6896.4|6900.2|6897.4|6898.2|6895.4|277
1626874690000|2021-07-21 13:38:10|6899.3|6896.5|6899.2|6896.4|6899.7|6896.9|6899.2|6896.4|51
1626874700000|2021-07-21 13:38:20|6899.3|6896.5|6901.2|6898.4|6901.2|6898.4|6899.2|6896.4|95
1626874710000|2021-07-21 13:38:30|6900.3|6897.5|6899.2|6896.4|6901.2|6898.4|6898.2|6895.4|121
1626874720000|2021-07-21 13:38:40|6899.3|6896.5|6899.2|6896.4|6900.2|6897.4|6899.2|6896.4|64
1626874730000|2021-07-21 13:38:50|6898.3|6895.5|6898.2|6895.4|6899.2|6896.4|6897.2|6894.4|141
1626874740000|2021-07-21 13:39:00|6897.3|6894.5|6896.2|6893.4|6898.2|6895.4|6896.2|6893.4|237
1626874750000|2021-07-21 13:39:10|6897.2|6894.4|6895.2|6892.4|6897.2|6894.4|6895.2|6892.4|151
1626874760000|2021-07-21 13:39:20|6895.6|6892.8|6894.2|6891.4|6896.2|6893.4|6894.2|6891.4|167
1626874770000|2021-07-21 13:39:30|6893.3|6890.5|6895.2|6892.4|6896.2|6893.4|6893.3|6890.5|203
1626874780000|2021-07-21 13:39:40|6896.1|6893.3|6894.2|6891.4|6897.2|6894.4|6894.2|6891.4|97
1626874790000|2021-07-21 13:39:50|6895.2|6892.4|6891.2|6888.4|6895.2|6892.4|6891.2|6888.4|208
1626874800000|2021-07-21 13:40:00|6890.2|6887.4|6884.2|6881.4|6890.2|6887.4|6883.2|6880.4|752
1626874810000|2021-07-21 13:40:10|6883.3|6880.5|6883.3|6880.5|6884.3|6881.5|6883.2|6880.4|253
1626874820000|2021-07-21 13:40:20|6883.2|6880.4|6883.3|6880.5|6883.3|6880.5|6881.3|6878.5|245
1626874830000|2021-07-21 13:40:30|6883.7|6880.9|6887.3|6884.5|6888.3|6885.5|6883.3|6880.5|210
1626874840000|2021-07-21 13:40:40|6887.2|6884.4|6891.3|6888.5|6891.7|6888.9|6887.2|6884.4|126
1626874850000|2021-07-21 13:40:50|6892.2|6889.4|6897.2|6894.4|6898.2|6895.4|6891.3|6888.5|346
1626874860000|2021-07-21 13:41:00|6897.6|6894.8|6897.1|6894.3|6899.1|6896.3|6896.1|6893.3|261
1626874870000|2021-07-21 13:41:10|6897.2|6894.4|6898.1|6895.3|6900.1|6897.3|6897.1|6894.3|173
1626874880000|2021-07-21 13:41:20|6897.2|6894.4|6896.2|6893.4|6898.1|6895.3|6895.2|6892.4|92
1626874890000|2021-07-21 13:41:30|6895.3|6892.5|6897.2|6894.4|6898.2|6895.4|6894.2|6891.4|225
1626874900000|2021-07-21 13:41:40|6896.7|6893.9|6895.2|6892.4|6897.2|6894.4|6895.2|6892.4|112
1626874910000|2021-07-21 13:41:50|6894.7|6891.9|6892.2|6889.4|6894.7|6891.9|6891.2|6888.4|168
1626874920000|2021-07-21 13:42:00|6893.1|6890.3|6894.2|6891.4|6895.2|6892.4|6892.2|6889.4|151
1626874930000|2021-07-21 13:42:10|6895.1|6892.3|6892.3|6889.5|6895.2|6892.4|6892.3|6889.5|113
1626874940000|2021-07-21 13:42:20|6893.2|6890.4|6889.2|6886.4|6893.2|6890.4|6889.2|6886.4|122
1626874950000|2021-07-21 13:42:30|6889.3|6886.5|6890.2|6887.4|6890.3|6887.5|6888.3|6885.5|73
1626874960000|2021-07-21 13:42:40|6889.8|6887|6889.2|6886.4|6890.3|6887.5|6888.7|6885.9|147
1626874970000|2021-07-21 13:42:50|6888.7|6885.9|6888.3|6885.5|6889.2|6886.4|6886.7|6883.9|125
1626874980000|2021-07-21 13:43:00|6889.2|6886.4|6892.3|6889.5|6892.3|6889.5|6888.8|6886|145
1626874990000|2021-07-21 13:43:10|6893.2|6890.4|6896.2|6893.4|6896.2|6893.4|6892.3|6889.5|218
1626875000000|2021-07-21 13:43:20|6895.3|6892.5|6895.2|6892.4|6896.2|6893.4|6895.2|6892.4|113
1626875010000|2021-07-21 13:43:30|6894.3|6891.5|6894.2|6891.4|6894.7|6891.9|6893.2|6890.4|98
1626875020000|2021-07-21 13:43:40|6893.3|6890.5|6893.2|6890.4|6895.2|6892.4|6892.3|6889.5|55
1626875030000|2021-07-21 13:43:50|6893.3|6890.5|6891.7|6888.9|6895.2|6892.4|6891.3|6888.5|154
1626875040000|2021-07-21 13:44:00|6892.2|6889.4|6894.2|6891.4|6894.2|6891.4|6892.2|6889.4|87
1626875050000|2021-07-21 13:44:10|6894.3|6891.5|6893.3|6890.5|6894.3|6891.5|6893.2|6890.4|76
1626875060000|2021-07-21 13:44:20|6893.2|6890.4|6890.3|6887.5|6893.2|6890.4|6890.2|6887.4|154
1626875070000|2021-07-21 13:44:30|6890.7|6887.9|6890.3|6887.5|6893.2|6890.4|6889.3|6886.5|99
1626875080000|2021-07-21 13:44:40|6890.2|6887.4|6892.2|6889.4|6892.2|6889.4|6890.2|6887.4|144
1626875090000|2021-07-21 13:44:50|6891.7|6888.9|6890.3|6887.5|6892.2|6889.4|6890.2|6887.4|53
1626875100000|2021-07-21 13:45:00|6890.2|6887.4|6895.2|6892.4|6895.2|6892.4|6889.3|6886.5|322
1626875110000|2021-07-21 13:45:10|6895.3|6892.5|6901.3|6898.5|6901.3|6898.5|6895.3|6892.5|214
1626875120000|2021-07-21 13:45:20|6901.2|6898.4|6901.2|6898.4|6903.2|6900.4|6900.2|6897.4|251
1626875130000|2021-07-21 13:45:30|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6901.2|6898.4|93
1626875140000|2021-07-21 13:45:40|6902.3|6899.5|6903.2|6900.4|6903.3|6900.5|6902.3|6899.5|114
1626875150000|2021-07-21 13:45:50|6902.3|6899.5|6904.2|6901.4|6905.3|6902.5|6901.2|6898.4|208
1626875160000|2021-07-21 13:46:00|6905.2|6902.4|6913.7|6910.9|6914.1|6911.3|6905.2|6902.4|772
1626875170000|2021-07-21 13:46:10|6914.1|6911.3|6915.2|6912.4|6918.1|6915.3|6913.7|6910.9|827
1626875180000|2021-07-21 13:46:20|6915.7|6912.9|6914.2|6911.4|6916.2|6913.4|6914.2|6911.4|234
1626875190000|2021-07-21 13:46:30|6914.3|6911.5|6917.2|6914.4|6918.2|6915.4|6913.3|6910.5|171
1626875200000|2021-07-21 13:46:40|6916.2|6913.4|6915.2|6912.4|6917.2|6914.4|6915.2|6912.4|147
1626875210000|2021-07-21 13:46:50|6914.3|6911.5|6914.2|6911.4|6915.2|6912.4|6914.2|6911.4|79
1626875220000|2021-07-21 13:47:00|6915.1|6912.3|6916.2|6913.4|6917.2|6914.4|6914.2|6911.4|162
1626875230000|2021-07-21 13:47:10|6915.7|6912.9|6913.3|6910.5|6917.2|6914.4|6913.3|6910.5|548
1626875240000|2021-07-21 13:47:20|6914.2|6911.4|6913.3|6910.5|6915.2|6912.4|6913.3|6910.5|123
1626875250000|2021-07-21 13:47:30|6913.7|6910.9|6913.3|6910.5|6914.3|6911.5|6912.3|6909.5|161
1626875260000|2021-07-21 13:47:40|6912.3|6909.5|6911.3|6908.5|6913.3|6910.5|6910.3|6907.5|170
1626875270000|2021-07-21 13:47:50|6910.3|6907.5|6911.3|6908.5|6912.3|6909.5|6909.4|6906.6|143
1626875280000|2021-07-21 13:48:00|6911.4|6908.6|6914.3|6911.5|6914.3|6911.5|6911.4|6908.6|149
1626875290000|2021-07-21 13:48:10|6913.4|6910.6|6914.3|6911.5|6915.3|6912.5|6912.3|6909.5|233
1626875300000|2021-07-21 13:48:20|6913.4|6910.6|6912.3|6909.5|6913.4|6910.6|6911.3|6908.5|148
1626875310000|2021-07-21 13:48:30|6912.7|6909.9|6913.3|6910.5|6913.3|6910.5|6911.3|6908.5|99
1626875320000|2021-07-21 13:48:40|6914.2|6911.4|6913.3|6910.5|6914.3|6911.5|6912.3|6909.5|101
1626875330000|2021-07-21 13:48:50|6914.2|6911.4|6914.3|6911.5|6915.8|6913|6914.2|6911.4|71
1626875340000|2021-07-21 13:49:00|6915.2|6912.4|6915.3|6912.5|6916.3|6913.5|6914.3|6911.5|97
1626875350000|2021-07-21 13:49:10|6916.2|6913.4|6918.3|6915.5|6918.8|6916|6915.3|6912.5|148
1626875360000|2021-07-21 13:49:20|6918.2|6915.4|6918.3|6915.5|6918.3|6915.5|6917.3|6914.5|67
1626875370000|2021-07-21 13:49:30|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6918.3|6915.5|141
1626875380000|2021-07-21 13:49:40|6918.4|6915.6|6923.2|6920.4|6923.3|6920.5|6918.3|6915.5|369
1626875390000|2021-07-21 13:49:50|6923.3|6920.5|6922.3|6919.5|6923.3|6920.5|6920.3|6917.5|294
1626875400000|2021-07-21 13:50:00|6922.2|6919.4|6926.8|6924|6930.3|6927.5|6922.2|6919.4|709
1626875410000|2021-07-21 13:50:10|6927.2|6924.4|6928.2|6925.4|6929.2|6926.4|6926.2|6923.4|419
1626875420000|2021-07-21 13:50:20|6928.3|6925.5|6927.2|6924.4|6930.3|6927.5|6926.3|6923.5|144
1626875430000|2021-07-21 13:50:30|6928.2|6925.4|6928.3|6925.5|6928.3|6925.5|6927.2|6924.4|113
1626875440000|2021-07-21 13:50:40|6928.2|6925.4|6924.3|6921.5|6928.2|6925.4|6924.3|6921.5|199
1626875450000|2021-07-21 13:50:50|6923.3|6920.5|6927.2|6924.4|6927.2|6924.4|6923.3|6920.5|134
1626875460000|2021-07-21 13:51:00|6926.8|6924|6925.2|6922.4|6927.3|6924.5|6924.3|6921.5|152
1626875470000|2021-07-21 13:51:10|6925.3|6922.5|6921.3|6918.5|6925.3|6922.5|6920.3|6917.5|129
1626875480000|2021-07-21 13:51:20|6922.3|6919.5|6919.8|6917|6923.3|6920.5|6919.3|6916.5|336
1626875490000|2021-07-21 13:51:30|6919.3|6916.5|6920.3|6917.5|6922.3|6919.5|6918.8|6916|205
1626875500000|2021-07-21 13:51:40|6921.2|6918.4|6918.8|6916|6921.3|6918.5|6918.8|6916|116
1626875510000|2021-07-21 13:51:50|6918.4|6915.6|6920.3|6917.5|6921.3|6918.5|6918.4|6915.6|174
1626875520000|2021-07-21 13:52:00|6920.4|6917.6|6920.2|6917.4|6922.3|6919.5|6919.2|6916.4|355
1626875530000|2021-07-21 13:52:10|6919.3|6916.5|6920.3|6917.5|6921.2|6918.4|6919.3|6916.5|69
1626875540000|2021-07-21 13:52:20|6920.2|6917.4|6920.3|6917.5|6921.2|6918.4|6918.3|6915.5|87
1626875550000|2021-07-21 13:52:30|6919.8|6917|6920.3|6917.5|6921.2|6918.4|6919.3|6916.5|77
1626875560000|2021-07-21 13:52:40|6921.2|6918.4|6923.3|6920.5|6924.3|6921.5|6921.2|6918.4|132
1626875570000|2021-07-21 13:52:50|6922.3|6919.5|6922.3|6919.5|6923.3|6920.5|6922.3|6919.5|86
1626875580000|2021-07-21 13:53:00|6923.2|6920.4|6925.3|6922.5|6925.3|6922.5|6923.2|6920.4|145
1626875590000|2021-07-21 13:53:10|6924.4|6921.6|6920.3|6917.5|6924.8|6922|6920.3|6917.5|187
1626875600000|2021-07-21 13:53:20|6921.3|6918.5|6917.3|6914.5|6921.3|6918.5|6916.3|6913.5|206
1626875610000|2021-07-21 13:53:30|6917.8|6915|6915.3|6912.5|6919.2|6916.4|6914.3|6911.5|208
1626875620000|2021-07-21 13:53:40|6915.8|6913|6915.3|6912.5|6916.3|6913.5|6913.8|6911|92
1626875630000|2021-07-21 13:53:50|6916.2|6913.4|6916.3|6913.5|6917.3|6914.5|6915.2|6912.4|121
1626875640000|2021-07-21 13:54:00|6917.2|6914.4|6915.3|6912.5|6918.8|6916|6915.3|6912.5|212
1626875650000|2021-07-21 13:54:10|6915.8|6913|6915.3|6912.5|6916.3|6913.5|6914.4|6911.6|99
1626875660000|2021-07-21 13:54:20|6914.8|6912|6914.8|6912|6915.3|6912.5|6913.3|6910.5|92
1626875670000|2021-07-21 13:54:30|6915.3|6912.5|6916.3|6913.5|6916.3|6913.5|6914.3|6911.5|160
1626875680000|2021-07-21 13:54:40|6915.3|6912.5|6916.3|6913.5|6918.2|6915.4|6915.3|6912.5|74
1626875690000|2021-07-21 13:54:50|6916.8|6914|6918.3|6915.5|6920.2|6917.4|6916.8|6914|180
1626875700000|2021-07-21 13:55:00|6919.2|6916.4|6918.3|6915.5|6922.2|6919.4|6917.3|6914.5|216
1626875710000|2021-07-21 13:55:10|6918.2|6915.4|6921.3|6918.5|6922.3|6919.5|6917.8|6915|97
1626875720000|2021-07-21 13:55:20|6921.2|6918.4|6919.3|6916.5|6921.2|6918.4|6918.3|6915.5|98
1626875730000|2021-07-21 13:55:30|6919.7|6916.9|6918.3|6915.5|6921.2|6918.4|6918.2|6915.4|161
1626875740000|2021-07-21 13:55:40|6917.4|6914.6|6918.3|6915.5|6918.3|6915.5|6916.3|6913.5|159
1626875750000|2021-07-21 13:55:50|6919.2|6916.4|6921.3|6918.5|6922.3|6919.5|6919.2|6916.4|247
1626875760000|2021-07-21 13:56:00|6922.2|6919.4|6922.3|6919.5|6922.3|6919.5|6920.2|6917.4|135
1626875770000|2021-07-21 13:56:10|6922.2|6919.4|6921.3|6918.5|6922.3|6919.5|6921.3|6918.5|75
1626875780000|2021-07-21 13:56:20|6921.2|6918.4|6918.3|6915.5|6921.3|6918.5|6917.3|6914.5|162
1626875790000|2021-07-21 13:56:30|6918.2|6915.4|6916.3|6913.5|6919.2|6916.4|6916.3|6913.5|62
1626875800000|2021-07-21 13:56:40|6916.2|6913.4|6917.2|6914.4|6917.3|6914.5|6916.2|6913.4|36
1626875810000|2021-07-21 13:56:50|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6916.2|6913.4|99
1626875820000|2021-07-21 13:57:00|6918.2|6915.4|6915.2|6912.4|6918.3|6915.5|6915.2|6912.4|195
1626875830000|2021-07-21 13:57:10|6915.3|6912.5|6916.3|6913.5|6917.3|6914.5|6914.3|6911.5|113
1626875840000|2021-07-21 13:57:20|6917.2|6914.4|6917.2|6914.4|6918.2|6915.4|6915.8|6913|65
1626875850000|2021-07-21 13:57:30|6916.3|6913.5|6917.3|6914.5|6917.3|6914.5|6916.3|6913.5|56
1626875860000|2021-07-21 13:57:40|6916.3|6913.5|6912.3|6909.5|6916.7|6913.9|6911.2|6908.4|156
1626875870000|2021-07-21 13:57:50|6912.2|6909.4|6912.3|6909.5|6913.3|6910.5|6911.2|6908.4|112
1626875880000|2021-07-21 13:58:00|6912.7|6909.9|6915.2|6912.4|6916.2|6913.4|6912.7|6909.9|111
1626875890000|2021-07-21 13:58:10|6914.8|6912|6916.2|6913.4|6916.2|6913.4|6914.2|6911.4|40
1626875900000|2021-07-21 13:58:20|6915.3|6912.5|6917.2|6914.4|6917.3|6914.5|6915.2|6912.4|44
1626875910000|2021-07-21 13:58:30|6917.3|6914.5|6918.2|6915.4|6919.2|6916.4|6917.2|6914.4|57
1626875920000|2021-07-21 13:58:40|6917.8|6915|6921.2|6918.4|6921.3|6918.5|6917.7|6914.9|113
1626875930000|2021-07-21 13:58:50|6921.3|6918.5|6919.3|6916.5|6921.3|6918.5|6919.2|6916.4|113
1626875940000|2021-07-21 13:59:00|6919.7|6916.9|6919.7|6916.9|6920.3|6917.5|6918.2|6915.4|198
1626875950000|2021-07-21 13:59:10|6920.2|6917.4|6921.2|6918.4|6922.2|6919.4|6919.3|6916.5|424
1626875960000|2021-07-21 13:59:20|6920.2|6917.4|6922.2|6919.4|6922.2|6919.4|6920.2|6917.4|238
1626875970000|2021-07-21 13:59:30|6923.2|6920.4|6926.2|6923.4|6926.2|6923.4|6922.1|6919.3|186
1626875980000|2021-07-21 13:59:40|6925.3|6922.5|6926.2|6923.4|6927.2|6924.4|6925.1|6922.3|136
1626875990000|2021-07-21 13:59:50|6927.1|6924.3|6925.2|6922.4|6927.2|6924.4|6924.1|6921.3|219
1626876000000|2021-07-21 14:00:00|6925.1|6922.3|6931.1|6928.3|6932.1|6929.3|6925.1|6922.3|311
1626876010000|2021-07-21 14:00:10|6931.6|6928.8|6931.1|6928.3|6932.1|6929.3|6929.1|6926.3|153
1626876020000|2021-07-21 14:00:20|6930.6|6927.8|6926.2|6923.4|6930.6|6927.8|6926.1|6923.3|194
1626876030000|2021-07-21 14:00:30|6926.1|6923.3|6929.1|6926.3|6930.1|6927.3|6926.1|6923.3|112
1626876040000|2021-07-21 14:00:40|6928.1|6925.3|6930.1|6927.3|6930.1|6927.3|6928.1|6925.3|86
1626876050000|2021-07-21 14:00:50|6929.6|6926.8|6931.1|6928.3|6933.1|6930.3|6929.1|6926.3|112
1626876060000|2021-07-21 14:01:00|6932.1|6929.3|6932.1|6929.3|6933.1|6930.3|6931.1|6928.3|129
1626876070000|2021-07-21 14:01:10|6931.6|6928.8|6929.1|6926.3|6932.1|6929.3|6929.1|6926.3|110
1626876080000|2021-07-21 14:01:20|6928.1|6925.3|6930.1|6927.3|6932.1|6929.3|6928.1|6925.3|170
1626876090000|2021-07-21 14:01:30|6931|6928.2|6932.1|6929.3|6932.1|6929.3|6930.1|6927.3|64
1626876100000|2021-07-21 14:01:40|6931.6|6928.8|6932.1|6929.3|6933.1|6930.3|6931.1|6928.3|105
1626876110000|2021-07-21 14:01:50|6931.1|6928.3|6931.1|6928.3|6932.1|6929.3|6930.1|6927.3|121
1626876120000|2021-07-21 14:02:00|6930.1|6927.3|6935.1|6932.3|6935.1|6932.3|6930.1|6927.3|211
1626876130000|2021-07-21 14:02:10|6936.1|6933.3|6938.1|6935.3|6938.1|6935.3|6936.1|6933.3|146
1626876140000|2021-07-21 14:02:20|6939|6936.2|6942.1|6939.3|6942.1|6939.3|6939|6936.2|574
1626876150000|2021-07-21 14:02:30|6941.1|6938.3|6942|6939.2|6943|6940.2|6941.1|6938.3|310
1626876160000|2021-07-21 14:02:40|6942.1|6939.3|6943.1|6940.3|6944.1|6941.3|6942|6939.2|222
1626876170000|2021-07-21 14:02:50|6942.1|6939.3|6942.1|6939.3|6944|6941.2|6942.1|6939.3|236
1626876180000|2021-07-21 14:03:00|6943.1|6940.3|6940.1|6937.3|6943.1|6940.3|6939.1|6936.3|376
1626876190000|2021-07-21 14:03:10|6939.6|6936.8|6938.1|6935.3|6940.1|6937.3|6938.1|6935.3|187
1626876200000|2021-07-21 14:03:20|6938.6|6935.8|6940.1|6937.3|6940.1|6937.3|6937.1|6934.3|123
1626876210000|2021-07-21 14:03:30|6939.1|6936.3|6938.1|6935.3|6940.1|6937.3|6938.1|6935.3|135
1626876220000|2021-07-21 14:03:40|6937.1|6934.3|6941.1|6938.3|6941.1|6938.3|6937.1|6934.3|105
1626876230000|2021-07-21 14:03:50|6942.1|6939.3|6941.1|6938.3|6942.1|6939.3|6940.1|6937.3|91
1626876240000|2021-07-21 14:04:00|6940.2|6937.4|6942.1|6939.3|6942.1|6939.3|6940.1|6937.3|128
1626876250000|2021-07-21 14:04:10|6941.6|6938.8|6943.1|6940.3|6943.1|6940.3|6940.1|6937.3|61
1626876260000|2021-07-21 14:04:20|6942.2|6939.4|6939.1|6936.3|6942.2|6939.4|6938.1|6935.3|73
1626876270000|2021-07-21 14:04:30|6938.2|6935.4|6940.1|6937.3|6940.1|6937.3|6938.1|6935.3|57
1626876280000|2021-07-21 14:04:40|6941.1|6938.3|6940.1|6937.3|6941.1|6938.3|6940.1|6937.3|28
1626876290000|2021-07-21 14:04:50|6941.1|6938.3|6940.1|6937.3|6941.1|6938.3|6939.1|6936.3|64
1626876300000|2021-07-21 14:05:00|6939.1|6936.3|6937.1|6934.3|6939.1|6936.3|6935.2|6932.4|182
1626876310000|2021-07-21 14:05:10|6936.6|6933.8|6938.1|6935.3|6939.1|6936.3|6936.1|6933.3|137
1626876320000|2021-07-21 14:05:20|6937.2|6934.4|6937.1|6934.3|6937.2|6934.4|6936.1|6933.3|133
1626876330000|2021-07-21 14:05:30|6936.6|6933.8|6939.1|6936.3|6939.1|6936.3|6936.6|6933.8|105
1626876340000|2021-07-21 14:05:40|6939.6|6936.8|6943.1|6940.3|6943.1|6940.3|6939.1|6936.3|131
1626876350000|2021-07-21 14:05:50|6942.2|6939.4|6950.1|6947.3|6952.1|6949.3|6942.1|6939.3|727
1626876360000|2021-07-21 14:06:00|6951.1|6948.3|6948.6|6945.8|6951.1|6948.3|6948.2|6945.4|347
1626876370000|2021-07-21 14:06:10|6948.1|6945.3|6948.1|6945.3|6950.1|6947.3|6948.1|6945.3|130
1626876380000|2021-07-21 14:06:20|6947.1|6944.3|6948.1|6945.3|6949.1|6946.3|6946.6|6943.8|133
1626876390000|2021-07-21 14:06:30|6949.1|6946.3|6949.1|6946.3|6950.1|6947.3|6948.1|6945.3|298
1626876400000|2021-07-21 14:06:40|6949.6|6946.8|6947.1|6944.3|6950.1|6947.3|6947.1|6944.3|141
1626876410000|2021-07-21 14:06:50|6948.1|6945.3|6944.1|6941.3|6948.1|6945.3|6944.1|6941.3|242
1626876420000|2021-07-21 14:07:00|6945|6942.2|6947.6|6944.8|6951.1|6948.3|6945|6942.2|751
1626876430000|2021-07-21 14:07:10|6947.1|6944.3|6947.1|6944.3|6948.1|6945.3|6946.1|6943.3|91
1626876440000|2021-07-21 14:07:20|6946.1|6943.3|6947.6|6944.8|6948|6945.2|6946.1|6943.3|87
1626876450000|2021-07-21 14:07:30|6948|6945.2|6948|6945.2|6948.1|6945.3|6946.1|6943.3|85
1626876460000|2021-07-21 14:07:40|6947.1|6944.3|6947|6944.2|6947.1|6944.3|6946|6943.2|85
1626876470000|2021-07-21 14:07:50|6947.1|6944.3|6949|6946.2|6951|6948.2|6947.1|6944.3|69
1626876480000|2021-07-21 14:08:00|6950|6947.2|6947|6944.2|6950|6947.2|6946|6943.2|117
1626876490000|2021-07-21 14:08:10|6948|6945.2|6947|6944.2|6948|6945.2|6947|6944.2|37
1626876500000|2021-07-21 14:08:20|6947.5|6944.7|6948.5|6945.7|6949|6946.2|6947|6944.2|66
1626876510000|2021-07-21 14:08:30|6948|6945.2|6949|6946.2|6950|6947.2|6948|6945.2|75
1626876520000|2021-07-21 14:08:40|6950|6947.2|6949|6946.2|6950|6947.2|6947|6944.2|222
1626876530000|2021-07-21 14:08:50|6950|6947.2|6949|6946.2|6951|6948.2|6949|6946.2|84
1626876540000|2021-07-21 14:09:00|6950|6947.2|6950|6947.2|6951.5|6948.7|6949|6946.2|121
1626876550000|2021-07-21 14:09:10|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|69
1626876560000|2021-07-21 14:09:20|6950.5|6947.7|6947|6944.2|6951|6948.2|6947|6944.2|137
1626876570000|2021-07-21 14:09:30|6948|6945.2|6946|6943.2|6949|6946.2|6946|6943.2|74
1626876580000|2021-07-21 14:09:40|6947|6944.2|6946|6943.2|6947|6944.2|6946|6943.2|69
1626876590000|2021-07-21 14:09:50|6945.1|6942.3|6943|6940.2|6945.5|6942.7|6942|6939.2|141
1626876600000|2021-07-21 14:10:00|6942.5|6939.7|6945|6942.2|6945|6942.2|6942|6939.2|139
1626876610000|2021-07-21 14:10:10|6944.5|6941.7|6942|6939.2|6945|6942.2|6942|6939.2|83
1626876620000|2021-07-21 14:10:20|6941|6938.2|6942|6939.2|6943|6940.2|6941|6938.2|107
1626876630000|2021-07-21 14:10:30|6943|6940.2|6942|6939.2|6943|6940.2|6941|6938.2|51
1626876640000|2021-07-21 14:10:40|6943|6940.2|6943|6940.2|6944|6941.2|6942|6939.2|152
1626876650000|2021-07-21 14:10:50|6942.1|6939.3|6941|6938.2|6942.1|6939.3|6941|6938.2|106
1626876660000|2021-07-21 14:11:00|6942|6939.2|6941|6938.2|6943|6940.2|6941|6938.2|69
1626876670000|2021-07-21 14:11:10|6942|6939.2|6939|6936.2|6942|6939.2|6938|6935.2|97
1626876680000|2021-07-21 14:11:20|6940|6937.2|6938|6935.2|6940|6937.2|6938|6935.2|158
1626876690000|2021-07-21 14:11:30|6939|6936.2|6939|6936.2|6940|6937.2|6939|6936.2|46
1626876700000|2021-07-21 14:11:40|||||||||10
1626876710000|2021-07-21 14:11:50|6938|6935.2|6941|6938.2|6942|6939.2|6938|6935.2|314
1626876720000|2021-07-21 14:12:00|6941.9|6939.1|6942.9|6940.1|6943.9|6941.1|6940.9|6938.1|885
1626876730000|2021-07-21 14:12:10|6942|6939.2|6945.8|6943|6945.9|6943.1|6941|6938.2|438
1626876740000|2021-07-21 14:12:20|6945.9|6943.1|6948.8|6946|6948.8|6946|6944.9|6942.1|243
1626876750000|2021-07-21 14:12:30|6949.3|6946.5|6948.7|6945.9|6950.7|6947.9|6947.8|6945|623
1626876760000|2021-07-21 14:12:40|6948.8|6946|6947.7|6944.9|6949.7|6946.9|6946.8|6944|240
1626876770000|2021-07-21 14:12:50|6947.3|6944.5|6949.8|6947|6949.8|6947|6944.8|6942|143
1626876780000|2021-07-21 14:13:00|6949.7|6946.9|6956.7|6953.9|6957.7|6954.9|6948.8|6946|1140
1626876790000|2021-07-21 14:13:10|6956.2|6953.4|6952.7|6949.9|6956.7|6953.9|6952.7|6949.9|227
1626876800000|2021-07-21 14:13:20|6953.7|6950.9|6950.8|6948|6953.7|6950.9|6949.7|6946.9|243
1626876810000|2021-07-21 14:13:30|6950.7|6947.9|6948.8|6946|6950.7|6947.9|6948.8|6946|92
1626876820000|2021-07-21 14:13:40|6948.7|6945.9|6946.8|6944|6948.8|6946|6945.7|6942.9|180
1626876830000|2021-07-21 14:13:50|6946.7|6943.9|6947.7|6944.9|6947.8|6945|6946.7|6943.9|76
1626876840000|2021-07-21 14:14:00|6948.7|6945.9|6949.7|6946.9|6949.7|6946.9|6948.7|6945.9|84
1626876850000|2021-07-21 14:14:10|6948.8|6946|6947.8|6945|6949.2|6946.4|6946.8|6944|370
1626876860000|2021-07-21 14:14:20|6947.3|6944.5|6941.9|6939.1|6947.8|6945|6940.9|6938.1|406
1626876870000|2021-07-21 14:14:30|6941.5|6938.7|6940.9|6938.1|6942.9|6940.1|6940.9|6938.1|145
1626876880000|2021-07-21 14:14:40|6941|6938.2|6940|6937.2|6941|6938.2|6939.9|6937.1|84
1626876890000|2021-07-21 14:14:50|6940.4|6937.6|6944.9|6942.1|6944.9|6942.1|6940|6937.2|257
1626876900000|2021-07-21 14:15:00|6944.4|6941.6|6946.9|6944.1|6946.9|6944.1|6943.9|6941.1|150
1626876910000|2021-07-21 14:15:10|6947.4|6944.6|6946.9|6944.1|6948.9|6946.1|6946.9|6944.1|148
1626876920000|2021-07-21 14:15:20|6947.4|6944.6|6943.9|6941.1|6947.4|6944.6|6942.9|6940.1|118
1626876930000|2021-07-21 14:15:30|6944.9|6942.1|6946.4|6943.6|6947.9|6945.1|6944.9|6942.1|125
1626876940000|2021-07-21 14:15:40|6946.8|6944|6943.9|6941.1|6946.9|6944.1|6943.9|6941.1|135
1626876950000|2021-07-21 14:15:50|6944.8|6942|6947.9|6945.1|6947.9|6945.1|6944.8|6942|83
1626876960000|2021-07-21 14:16:00|6948|6945.2|6946.9|6944.1|6948|6945.2|6945.9|6943.1|88
1626876970000|2021-07-21 14:16:10|6946.4|6943.6|6945.9|6943.1|6946.9|6944.1|6945.9|6943.1|53
1626876980000|2021-07-21 14:16:20|6946.8|6944|6945.9|6943.1|6946.9|6944.1|6945.9|6943.1|163
1626876990000|2021-07-21 14:16:30|6945|6942.2|6947.8|6945|6947.8|6945|6944.9|6942.1|165
1626877000000|2021-07-21 14:16:40|6947.9|6945.1|6947.8|6945|6949.8|6947|6947.8|6945|96
1626877010000|2021-07-21 14:16:50|6948.3|6945.5|6944.8|6942|6948.3|6945.5|6943.8|6941|71
1626877020000|2021-07-21 14:17:00|6943.8|6941|6946.8|6944|6946.8|6944|6943.8|6941|96
1626877030000|2021-07-21 14:17:10|6945.9|6943.1|6944.8|6942|6946.3|6943.5|6944.8|6942|27
1626877040000|2021-07-21 14:17:20|6945.7|6942.9|6943.8|6941|6945.8|6943|6943.8|6941|24
1626877050000|2021-07-21 14:17:30|6942.9|6940.1|6941.8|6939|6942.9|6940.1|6940.8|6938|100
1626877060000|2021-07-21 14:17:40|6940.9|6938.1|6938.9|6936.1|6941.8|6939|6937.4|6934.6|677
1626877070000|2021-07-21 14:17:50|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6937.9|6935.1|118
1626877080000|2021-07-21 14:18:00|6940.4|6937.6|6939.9|6937.1|6941.9|6939.1|6939.9|6937.1|160
1626877090000|2021-07-21 14:18:10|6940.8|6938|6939.9|6937.1|6940.9|6938.1|6939.9|6937.1|38
1626877100000|2021-07-21 14:18:20|6938.9|6936.1|6937.9|6935.1|6939.9|6937.1|6936.9|6934.1|451
1626877110000|2021-07-21 14:18:30|6936.9|6934.1|6936.9|6934.1|6937.9|6935.1|6936.9|6934.1|125
1626877120000|2021-07-21 14:18:40|6937.4|6934.6|6939.8|6937|6939.8|6937|6936.8|6934|260
1626877130000|2021-07-21 14:18:50|6939.3|6936.5|6938.8|6936|6939.8|6937|6938.8|6936|57
1626877140000|2021-07-21 14:19:00|6938.9|6936.1|6940.8|6938|6941.3|6938.5|6938.8|6936|100
1626877150000|2021-07-21 14:19:10|6941.3|6938.5|6937.9|6935.1|6941.8|6939|6937.8|6935|197
1626877160000|2021-07-21 14:19:20|6938.8|6936|6938.9|6936.1|6940.3|6937.5|6937.8|6935|307
1626877170000|2021-07-21 14:19:30|6939.9|6937.1|6941.9|6939.1|6941.9|6939.1|6938.9|6936.1|68
1626877180000|2021-07-21 14:19:40|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6939.9|6937.1|53
1626877190000|2021-07-21 14:19:50|6939.9|6937.1|6937.9|6935.1|6940.9|6938.1|6937.9|6935.1|239
1626877200000|2021-07-21 14:20:00|6938.9|6936.1|6939.9|6937.1|6940.9|6938.1|6937.9|6935.1|141
1626877210000|2021-07-21 14:20:10|6940.4|6937.6|6945.9|6943.1|6945.9|6943.1|6940.4|6937.6|126
1626877220000|2021-07-21 14:20:20|6944.9|6942.1|6944.4|6941.6|6945.9|6943.1|6943.9|6941.1|65
1626877230000|2021-07-21 14:20:30|6944.9|6942.1|6943.9|6941.1|6944.9|6942.1|6942.9|6940.1|95
1626877240000|2021-07-21 14:20:40|6942.9|6940.1|6941.9|6939.1|6943.9|6941.1|6941.9|6939.1|50
1626877250000|2021-07-21 14:20:50|6942.9|6940.1|6941.9|6939.1|6943.9|6941.1|6941.9|6939.1|165
1626877260000|2021-07-21 14:21:00|6940.9|6938.1|6943.9|6941.1|6944.9|6942.1|6939.9|6937.1|143
1626877270000|2021-07-21 14:21:10|6944.4|6941.6|6943.9|6941.1|6944.9|6942.1|6942.9|6940.1|50
1626877280000|2021-07-21 14:21:20|6943.4|6940.6|6945.9|6943.1|6946.9|6944.1|6943.4|6940.6|110
1626877290000|2021-07-21 14:21:30|6944.9|6942.1|6944.4|6941.6|6945.9|6943.1|6943.9|6941.1|38
1626877300000|2021-07-21 14:21:40|6944.9|6942.1|6941.9|6939.1|6944.9|6942.1|6941.9|6939.1|119
1626877310000|2021-07-21 14:21:50|6942.4|6939.6|6941.9|6939.1|6942.9|6940.1|6941.9|6939.1|115
1626877320000|2021-07-21 14:22:00|6941.5|6938.7|6943.9|6941.1|6944.9|6942.1|6941.5|6938.7|115
1626877330000|2021-07-21 14:22:10|6944.8|6942|6943.9|6941.1|6944.9|6942.1|6943.9|6941.1|27
1626877340000|2021-07-21 14:22:20|6944.8|6942|6944.9|6942.1|6944.9|6942.1|6944.8|6942|35
1626877350000|2021-07-21 14:22:30|6945.9|6943.1|6945.9|6943.1|6947.9|6945.1|6944.9|6942.1|111
1626877360000|2021-07-21 14:22:40|6944.9|6942.1|6945.9|6943.1|6945.9|6943.1|6944.9|6942.1|71
1626877370000|2021-07-21 14:22:50|6946.4|6943.6|6946.9|6944.1|6947.9|6945.1|6945.9|6943.1|202
1626877380000|2021-07-21 14:23:00|6946|6943.2|6945.9|6943.1|6946.9|6944.1|6945.9|6943.1|31
1626877390000|2021-07-21 14:23:10|6946.4|6943.6|6945.9|6943.1|6946.9|6944.1|6944.9|6942.1|59
1626877400000|2021-07-21 14:23:20|6945.4|6942.6|6944.9|6942.1|6945.9|6943.1|6944.9|6942.1|56
1626877410000|2021-07-21 14:23:30|6944.4|6941.6|6944.9|6942.1|6945.9|6943.1|6943.9|6941.1|438
1626877420000|2021-07-21 14:23:40|6944.4|6941.6|6943.9|6941.1|6944.4|6941.6|6943.9|6941.1|93
1626877430000|2021-07-21 14:23:50|6944|6941.2|6944.9|6942.1|6944.9|6942.1|6943.9|6941.1|23
1626877440000|2021-07-21 14:24:00|6944.4|6941.6|6945|6942.2|6945.9|6943.1|6943.9|6941.1|94
1626877450000|2021-07-21 14:24:10|6945.4|6942.6|6945.9|6943.1|6946.4|6943.6|6944.9|6942.1|183
1626877460000|2021-07-21 14:24:20|6945|6942.2|6943.9|6941.1|6945.4|6942.6|6943.9|6941.1|202
1626877470000|2021-07-21 14:24:30|6942.9|6940.1|6945.9|6943.1|6945.9|6943.1|6941.9|6939.1|127
1626877480000|2021-07-21 14:24:40|6945|6942.2|6945.9|6943.1|6945.9|6943.1|6944.9|6942.1|45
1626877490000|2021-07-21 14:24:50|6945.4|6942.6|6946.9|6944.1|6946.9|6944.1|6945.4|6942.6|44
1626877500000|2021-07-21 14:25:00|6947.9|6945.1|6947.9|6945.1|6948.9|6946.1|6946.9|6944.1|225
1626877510000|2021-07-21 14:25:10|6947|6944.2|6946.9|6944.1|6947|6944.2|6945.9|6943.1|122
1626877520000|2021-07-21 14:25:20|6944.9|6942.1|6943.4|6940.6|6944.9|6942.1|6942.9|6940.1|136
1626877530000|2021-07-21 14:25:30|6943|6940.2|6942.9|6940.1|6943.9|6941.1|6941.9|6939.1|115
1626877540000|2021-07-21 14:25:40|6941.9|6939.1|6944.9|6942.1|6944.9|6942.1|6941.9|6939.1|126
1626877550000|2021-07-21 14:25:50|6944|6941.2|6943.9|6941.1|6944|6941.2|6942.9|6940.1|121
1626877560000|2021-07-21 14:26:00|6943|6940.2|6943.9|6941.1|6944|6941.2|6942.9|6940.1|99
1626877570000|2021-07-21 14:26:10|6943.5|6940.7|6942.9|6940.1|6943.5|6940.7|6942.9|6940.1|65
1626877580000|2021-07-21 14:26:20|6942.5|6939.7|6942|6939.2|6943|6940.2|6941.9|6939.1|184
1626877590000|2021-07-21 14:26:30|6941.9|6939.1|6940|6937.2|6942.4|6939.6|6940|6937.2|151
1626877600000|2021-07-21 14:26:40|6940.9|6938.1|6939|6936.2|6940.9|6938.1|6938.9|6936.1|224
1626877610000|2021-07-21 14:26:50|6938|6935.2|6934|6931.2|6938|6935.2|6931.7|6928.9|603
1626877620000|2021-07-21 14:27:00|6933.9|6931.1|6936|6933.2|6936.9|6934.1|6933.9|6931.1|134
1626877630000|2021-07-21 14:27:10|6937|6934.2|6935|6932.2|6937|6934.2|6935|6932.2|42
1626877640000|2021-07-21 14:27:20|6933.9|6931.1|6933|6930.2|6934.9|6932.1|6932.9|6930.1|114
1626877650000|2021-07-21 14:27:30|6932.9|6930.1|6937|6934.2|6937|6934.2|6932|6929.2|73
1626877660000|2021-07-21 14:27:40|6937.4|6934.6|6934|6931.2|6937.4|6934.6|6933|6930.2|102
1626877670000|2021-07-21 14:27:50|6933.9|6931.1|6934|6931.2|6934|6931.2|6932.9|6930.1|50
1626877680000|2021-07-21 14:28:00|6934.4|6931.6|6933|6930.2|6935|6932.2|6933|6930.2|170
1626877690000|2021-07-21 14:28:10|6934|6931.2|6933.5|6930.7|6934|6931.2|6933|6930.2|147
1626877700000|2021-07-21 14:28:20|6934|6931.2|6934|6931.2|6934.9|6932.1|6933|6930.2|224
1626877710000|2021-07-21 14:28:30|6933.9|6931.1|6931.5|6928.7|6934|6931.2|6931|6928.2|129
1626877720000|2021-07-21 14:28:40|6931.1|6928.3|6930|6927.2|6932|6929.2|6928.1|6925.3|244
1626877730000|2021-07-21 14:28:50|6929.5|6926.7|6928.5|6925.7|6930|6927.2|6927.9|6925.1|208
1626877740000|2021-07-21 14:29:00|6928.1|6925.3|6930|6927.2|6931|6928.2|6928|6925.2|197
1626877750000|2021-07-21 14:29:10|6929.6|6926.8|6930.1|6927.3|6931|6928.2|6929|6926.2|156
1626877760000|2021-07-21 14:29:20|6931|6928.2|6927|6924.2|6931|6928.2|6927|6924.2|220
1626877770000|2021-07-21 14:29:30|6927.5|6924.7|6930|6927.2|6930|6927.2|6927|6924.2|95
1626877780000|2021-07-21 14:29:40|6930.4|6927.6|6929|6926.2|6931.9|6929.1|6927.9|6925.1|151
1626877790000|2021-07-21 14:29:50|6928.8|6926|6927|6924.2|6928.8|6926|6926.9|6924.1|113
1626877800000|2021-07-21 14:30:00|6927.5|6924.7|6916.5|6913.7|6932.1|6928.1|6913.2|6910.4|1248
1626877810000|2021-07-21 14:30:10|6916.6|6913.8|6917.1|6914.3|6919.1|6916.3|6908.6|6905.7|814
1626877820000|2021-07-21 14:30:20|6917|6914.2|6917.6|6914.8|6926.2|6920.3|6913|6910.2|656
1626877830000|2021-07-21 14:30:30|6918.1|6915.3|6904.1|6901.3|6919|6916.2|6903.2|6900.4|1035
1626877840000|2021-07-21 14:30:40|6905.1|6902.3|6906.6|6903.8|6907.1|6904.3|6898.1|6895.3|803
1626877850000|2021-07-21 14:30:50|6907.1|6904.3|6916|6913.2|6918|6915.2|6907.1|6904.3|799
1626877860000|2021-07-21 14:31:00|6916.9|6914.1|6916|6913.2|6920|6917.2|6914|6911.2|608
1626877870000|2021-07-21 14:31:10|6915|6912.2|6908.1|6905.3|6916|6913.2|6908.1|6905.3|647
1626877880000|2021-07-21 14:31:20|6907.6|6904.8|6911.6|6908.8|6912.1|6909.3|6905.1|6902.3|301
1626877890000|2021-07-21 14:31:30|6912.1|6909.3|6906.1|6903.3|6912.1|6909.3|6904.1|6901.3|302
1626877900000|2021-07-21 14:31:40|6907.1|6904.3|6913.1|6910.3|6914.1|6911.3|6906.1|6903.3|323
1626877910000|2021-07-21 14:31:50|6913|6910.2|6917.1|6914.3|6918|6915.2|6911.5|6908.7|355
1626877920000|2021-07-21 14:32:00|6917.5|6914.7|6924.1|6921.3|6925.1|6922.3|6917.1|6914.3|495
1626877930000|2021-07-21 14:32:10|6923.1|6920.3|6918.1|6915.3|6923.1|6920.3|6918.1|6915.3|322
1626877940000|2021-07-21 14:32:20|6914.1|6911.3|6918.1|6915.3|6920.5|6917.7|6914.1|6911.3|580
1626877950000|2021-07-21 14:32:30|6917.6|6914.8|6920.1|6917.3|6922|6919.2|6916.1|6913.3|321
1626877960000|2021-07-21 14:32:40|6921|6918.2|6925.1|6922.3|6927.1|6924.3|6921|6918.2|521
1626877970000|2021-07-21 14:32:50|6924.2|6921.4|6919.1|6916.3|6925.1|6922.3|6919.1|6916.3|227
1626877980000|2021-07-21 14:33:00|6918.2|6915.4|6925.1|6922.3|6925.1|6922.3|6916.2|6913.4|328
1626877990000|2021-07-21 14:33:10|6925.6|6922.8|6935.1|6932.3|6936.1|6933.3|6925.1|6922.3|346
1626878000000|2021-07-21 14:33:20|6934.1|6931.3|6936.1|6933.3|6939.4|6936.6|6934.1|6931.3|412
1626878010000|2021-07-21 14:33:30|6937|6934.2|6936.1|6933.3|6937.1|6934.3|6934.1|6931.3|194
1626878020000|2021-07-21 14:33:40|6935.6|6932.8|6935.1|6932.3|6936.1|6933.3|6931.1|6928.3|236
1626878030000|2021-07-21 14:33:50|6935.2|6932.4|6932.1|6929.3|6937.1|6934.3|6931.1|6928.3|160
1626878040000|2021-07-21 14:34:00|6933.1|6930.3|6934.1|6931.3|6936.1|6933.3|6933.1|6930.3|292
1626878050000|2021-07-21 14:34:10|6933.1|6930.3|6933.6|6930.8|6935|6932.2|6932.1|6929.3|174
1626878060000|2021-07-21 14:34:20|6934.1|6931.3|6927.6|6924.8|6934.1|6931.3|6925.1|6922.3|380
1626878070000|2021-07-21 14:34:30|6927.2|6924.4|6939.1|6936.3|6941|6938.2|6927.2|6924.4|473
1626878080000|2021-07-21 14:34:40|6938.1|6935.3|6940.6|6937.8|6941.1|6938.3|6937.1|6934.3|268
1626878090000|2021-07-21 14:34:50|6941.1|6938.3|6934.1|6931.3|6943.1|6940.3|6933.6|6930.8|307
1626878100000|2021-07-21 14:35:00|6935.1|6932.3|6945.1|6942.3|6945.1|6942.3|6934.1|6931.3|539
1626878110000|2021-07-21 14:35:10|6945.6|6942.8|6946.6|6943.8|6948.1|6945.3|6943.2|6940.4|409
1626878120000|2021-07-21 14:35:20|6946.2|6943.4|6945.6|6942.8|6950.1|6947.3|6945.1|6942.3|423
1626878130000|2021-07-21 14:35:30|6946.1|6943.3|6950.1|6947.3|6951.1|6948.3|6946.1|6943.3|234
1626878140000|2021-07-21 14:35:40|6951|6948.2|6947.1|6944.3|6951.1|6948.3|6947.1|6944.3|198
1626878150000|2021-07-21 14:35:50|6946.1|6943.3|6949.1|6946.3|6949.2|6946.4|6946.1|6943.3|125
1626878160000|2021-07-21 14:36:00|6950|6947.2|6947.1|6944.3|6952.1|6949.3|6944.1|6941.3|286
1626878170000|2021-07-21 14:36:10|6946.2|6943.4|6946.1|6943.3|6947.1|6944.3|6945.1|6942.3|130
1626878180000|2021-07-21 14:36:20|6946.6|6943.8|6949.1|6946.3|6951.1|6948.3|6946.6|6943.8|193
1626878190000|2021-07-21 14:36:30|6949.2|6946.4|6950.1|6947.3|6951.1|6948.3|6949.1|6946.3|232
1626878200000|2021-07-21 14:36:40|6951|6948.2|6953.1|6950.3|6954.1|6951.3|6949.1|6946.3|284
1626878210000|2021-07-21 14:36:50|6953.6|6950.8|6958.1|6955.3|6963|6960.2|6953.1|6950.3|725
1626878220000|2021-07-21 14:37:00|6958.2|6955.4|6952.1|6949.3|6959.1|6956.3|6952.1|6949.3|428
1626878230000|2021-07-21 14:37:10|6951.2|6948.4|6954.1|6951.3|6955.2|6952.4|6949.1|6946.3|244
1626878240000|2021-07-21 14:37:20|6953.7|6950.9|6953.6|6950.8|6955.2|6952.4|6952.2|6949.4|118
1626878250000|2021-07-21 14:37:30|6953.2|6950.4|6956.1|6953.3|6957.1|6954.3|6952.2|6949.4|130
1626878260000|2021-07-21 14:37:40|6957.1|6954.3|6958.1|6955.3|6959.1|6956.3|6954.1|6951.3|187
1626878270000|2021-07-21 14:37:50|6957.6|6954.8|6959.1|6956.3|6960.1|6957.3|6955.2|6952.4|144
1626878280000|2021-07-21 14:38:00|6958.1|6955.3|6960.1|6957.3|6960.1|6957.3|6958.1|6955.3|66
1626878290000|2021-07-21 14:38:10|6959.1|6956.3|6963.1|6960.3|6964.1|6961.3|6959.1|6956.3|238
1626878300000|2021-07-21 14:38:20|6962.2|6959.4|6962.1|6959.3|6963.6|6960.8|6961.1|6958.3|166
1626878310000|2021-07-21 14:38:30|6962.6|6959.8|6968.1|6965.3|6968.1|6965.3|6961.1|6958.3|239
1626878320000|2021-07-21 14:38:40|6967.6|6964.8|6965.1|6962.3|6970|6967.2|6963.6|6960.8|539
1626878330000|2021-07-21 14:38:50|6966|6963.2|6967|6964.2|6972|6969.2|6965|6962.2|815
1626878340000|2021-07-21 14:39:00|6966.6|6963.8|6964|6961.2|6967|6964.2|6964|6961.2|218
1626878350000|2021-07-21 14:39:10|6964.5|6961.7|6961|6958.2|6965|6962.2|6961|6958.2|170
1626878360000|2021-07-21 14:39:20|6960.1|6957.3|6961|6958.2|6962|6959.2|6959.1|6956.3|283
1626878370000|2021-07-21 14:39:30|6961.5|6958.7|6965|6962.2|6965|6962.2|6961.5|6958.7|356
1626878380000|2021-07-21 14:39:40|6964.1|6961.3|6969|6966.2|6970|6967.2|6964.1|6961.3|1011
1626878390000|2021-07-21 14:39:50|6969.5|6966.7|6963|6960.2|6970|6967.2|6963|6960.2|289
1626878400000|2021-07-21 14:40:00|6964|6961.2|6967|6964.2|6968|6965.2|6963|6960.2|203
1626878410000|2021-07-21 14:40:10|6968|6965.2|6971|6968.2|6971|6968.2|6967.5|6964.7|152
1626878420000|2021-07-21 14:40:20|6970.1|6967.3|6971|6968.2|6973|6970.2|6970|6967.2|612
1626878430000|2021-07-21 14:40:30|6972|6969.2|6973|6970.2|6974|6971.2|6969|6966.2|285
1626878440000|2021-07-21 14:40:40|6974|6971.2|6974|6971.2|6974.1|6971.3|6972|6969.2|259
1626878450000|2021-07-21 14:40:50|6973.1|6970.3|6974.5|6971.7|6977|6974.2|6972|6969.2|345
1626878460000|2021-07-21 14:41:00|6974|6971.2|6964|6961.2|6975|6972.2|6963|6960.2|396
1626878470000|2021-07-21 14:41:10|6963|6960.2|6964|6961.2|6964.1|6961.3|6961|6958.2|168
1626878480000|2021-07-21 14:41:20|6964.1|6961.3|6964|6961.2|6966|6963.2|6964|6961.2|198
1626878490000|2021-07-21 14:41:30|6964.5|6961.7|6958|6955.2|6964.5|6961.7|6957.1|6954.3|284
1626878500000|2021-07-21 14:41:40|6957|6954.2|6958|6955.2|6958.9|6956.1|6956|6953.2|416
1626878510000|2021-07-21 14:41:50|6957.5|6954.7|6960|6957.2|6960|6957.2|6956|6953.2|253
1626878520000|2021-07-21 14:42:00|6960.5|6957.7|6964|6961.2|6965|6962.2|6960|6957.2|190
1626878530000|2021-07-21 14:42:10|6964.5|6961.7|6962|6959.2|6965|6962.2|6962|6959.2|225
1626878540000|2021-07-21 14:42:20|6963|6960.2|6959|6956.2|6963|6960.2|6956|6953.2|441
1626878550000|2021-07-21 14:42:30|6960|6957.2|6958|6955.2|6960|6957.2|6957|6954.2|123
1626878560000|2021-07-21 14:42:40|6958.5|6955.7|6964|6961.2|6966|6963.2|6958|6955.2|354
1626878570000|2021-07-21 14:42:50|6963|6960.2|6966|6963.2|6966|6963.2|6963|6960.2|197
1626878580000|2021-07-21 14:43:00|6966.9|6964.1|6964|6961.2|6967|6964.2|6963|6960.2|271
1626878590000|2021-07-21 14:43:10|6963|6960.2|6961|6958.2|6964|6961.2|6961|6958.2|108
1626878600000|2021-07-21 14:43:20|6960.5|6957.7|6958|6955.2|6961|6958.2|6955.1|6952.3|241
1626878610000|2021-07-21 14:43:30|6958.5|6955.7|6956|6953.2|6960|6957.2|6955|6952.2|157
1626878620000|2021-07-21 14:43:40|6957|6954.2|6956|6953.2|6959|6956.2|6956|6953.2|198
1626878630000|2021-07-21 14:43:50|6957|6954.2|6960|6957.2|6961|6958.2|6956|6953.2|210
1626878640000|2021-07-21 14:44:00|6960.5|6957.7|6962|6959.2|6963|6960.2|6960|6957.2|126
1626878650000|2021-07-21 14:44:10|6961.5|6958.7|6961.9|6959.1|6962|6959.2|6960|6957.2|114
1626878660000|2021-07-21 14:44:20|6961|6958.2|6961|6958.2|6961|6958.2|6959|6956.2|122
1626878670000|2021-07-21 14:44:30|6961.9|6959.1|6963|6960.2|6964|6961.2|6961.9|6959.1|68
1626878680000|2021-07-21 14:44:40|6962|6959.2|6964|6961.2|6965|6962.2|6962|6959.2|96
1626878690000|2021-07-21 14:44:50|6963|6960.2|6964|6961.2|6964|6961.2|6963|6960.2|38
1626878700000|2021-07-21 14:45:00|6964.9|6962.1|6970.9|6968.1|6971.9|6969.1|6964.9|6962.1|440
1626878710000|2021-07-21 14:45:10|6970|6967.2|6968.9|6966.1|6970.9|6968.1|6967.9|6965.1|83
1626878720000|2021-07-21 14:45:20|6969.9|6967.1|6968.9|6966.1|6971.9|6969.1|6967.9|6965.1|281
1626878730000|2021-07-21 14:45:30|6969|6966.2|6970.9|6968.1|6972|6969.2|6969|6966.2|229
1626878740000|2021-07-21 14:45:40|6969.9|6967.1|6973.9|6971.1|6973.9|6971.1|6969.9|6967.1|126
1626878750000|2021-07-21 14:45:50|6974.9|6972.1|6972.9|6970.1|6974.9|6972.1|6972.9|6970.1|236
1626878760000|2021-07-21 14:46:00|6973.4|6970.6|6973.9|6971.1|6973.9|6971.1|6970.9|6968.1|156
1626878770000|2021-07-21 14:46:10|6973.4|6970.6|6975.9|6973.1|6975.9|6973.1|6972.9|6970.1|130
1626878780000|2021-07-21 14:46:20|6976.9|6974.1|6980.9|6978.1|6981.9|6979.1|6975.9|6973.1|382
1626878790000|2021-07-21 14:46:30|6981.4|6978.6|6978.9|6976.1|6981.9|6979.1|6977.9|6975.1|273
1626878800000|2021-07-21 14:46:40|6979|6976.2|6980.9|6978.1|6981.9|6979.1|6979|6976.2|170
1626878810000|2021-07-21 14:46:50|6981.4|6978.6|6982.9|6980.1|6985.9|6983.1|6980.9|6978.1|333
1626878820000|2021-07-21 14:47:00|6982|6979.2|6981.9|6979.1|6983.9|6981.1|6980.9|6978.1|320
1626878830000|2021-07-21 14:47:10|6981.5|6978.7|6981.9|6979.1|6983.9|6981.1|6980|6977.2|214
1626878840000|2021-07-21 14:47:20|6980.9|6978.1|6982|6979.2|6982.4|6979.6|6979.1|6976.3|274
1626878850000|2021-07-21 14:47:30|6982.9|6980.1|6981|6978.2|6982.9|6980.1|6980|6977.2|286
1626878860000|2021-07-21 14:47:40|6980.1|6977.3|6981.9|6979.1|6982.9|6980.1|6979|6976.2|262
1626878870000|2021-07-21 14:47:50|6982.9|6980.1|6985|6982.2|6987|6984.2|6982|6979.2|659
1626878880000|2021-07-21 14:48:00|6984.9|6982.1|6985.9|6983.1|6989|6984.1|6982.9|6979|735
1626878890000|2021-07-21 14:48:10|6986.9|6984.1|6984.9|6982.1|6988.9|6986.1|6984.9|6982.1|186
1626878900000|2021-07-21 14:48:20|6985.4|6982.6|6983|6980.2|6985.9|6983.1|6982.9|6980.1|92
1626878910000|2021-07-21 14:48:30|6983.5|6980.7|6985|6982.2|6986|6983.2|6982.9|6980.1|104
1626878920000|2021-07-21 14:48:40|6984|6981.2|6982.9|6980.1|6984|6981.2|6982.9|6980.1|71
1626878930000|2021-07-21 14:48:50|6982|6979.2|6979.9|6977.1|6982.9|6980.1|6979.9|6977.1|242
1626878940000|2021-07-21 14:49:00|6979.5|6976.7|6979|6976.2|6980|6977.2|6977|6974.2|525
1626878950000|2021-07-21 14:49:10|6980|6977.2|6979|6976.2|6980|6977.2|6979|6976.2|95
1626878960000|2021-07-21 14:49:20|6979.9|6977.1|6978.5|6975.7|6980|6977.2|6978.5|6975.7|105
1626878970000|2021-07-21 14:49:30|6979|6976.2|6980|6977.2|6981|6978.2|6978|6975.2|145
1626878980000|2021-07-21 14:49:40|6981|6978.2|6983|6980.2|6984|6981.2|6981|6978.2|93
1626878990000|2021-07-21 14:49:50|6982.1|6979.3|6984.9|6982.1|6985|6982.2|6982|6979.2|78
1626879000000|2021-07-21 14:50:00|6984|6981.2|6983.9|6981.1|6985|6982.2|6981|6978.2|231
1626879010000|2021-07-21 14:50:10|6983|6980.2|6983|6980.2|6985.9|6983.1|6983|6980.2|124
1626879020000|2021-07-21 14:50:20|6983.5|6980.7|6985|6982.2|6985.1|6982.3|6982.1|6979.3|118
1626879030000|2021-07-21 14:50:30|6984.9|6982.1|6986|6983.2|6986.1|6983.3|6984|6981.2|305
1626879040000|2021-07-21 14:50:40|6985.9|6983.1|6985|6982.2|6986|6983.2|6984.1|6981.3|168
1626879050000|2021-07-21 14:50:50|6984.1|6981.3|6984|6981.2|6985.9|6983.1|6983|6980.2|188
1626879060000|2021-07-21 14:51:00|6983.1|6980.3|6982.1|6979.3|6986|6983.2|6982|6979.2|115
1626879070000|2021-07-21 14:51:10|6982|6979.2|6978|6975.2|6983|6980.2|6977.1|6974.3|129
1626879080000|2021-07-21 14:51:20|6978.1|6975.3|6979|6976.2|6979.1|6976.3|6978|6975.2|96
1626879090000|2021-07-21 14:51:30|6978.1|6975.3|6978|6975.2|6978.5|6975.7|6977|6974.2|70
1626879100000|2021-07-21 14:51:40|6977.1|6974.3|6979|6976.2|6979|6976.2|6977.1|6974.3|74
1626879110000|2021-07-21 14:51:50|6978.1|6975.3|6977.1|6974.3|6979|6976.2|6977.1|6974.3|56
1626879120000|2021-07-21 14:52:00|6976.2|6973.4|6980|6977.2|6980|6977.2|6975.1|6972.3|170
1626879130000|2021-07-21 14:52:10|6979.1|6976.3|6976.1|6973.3|6979.1|6976.3|6976|6973.2|266
1626879140000|2021-07-21 14:52:20|6976|6973.2|6968|6965.2|6976|6973.2|6967.1|6964.3|382
1626879150000|2021-07-21 14:52:30|6968.9|6966.1|6970.5|6967.7|6972.9|6970.1|6968.9|6966.1|111
1626879160000|2021-07-21 14:52:40|6970|6967.2|6971|6968.2|6972|6969.2|6969|6966.2|128
1626879170000|2021-07-21 14:52:50|6972|6969.2|6975|6972.2|6975|6972.2|6972|6969.2|109
1626879180000|2021-07-21 14:53:00|6976|6973.2|6974.9|6972.1|6977|6974.2|6974|6971.2|203
1626879190000|2021-07-21 14:53:10|6975|6972.2|6973|6970.2|6975|6972.2|6972|6969.2|36
1626879200000|2021-07-21 14:53:20|6973.5|6970.7|6974|6971.2|6974|6971.2|6972|6969.2|93
1626879210000|2021-07-21 14:53:30|6974.9|6972.1|6976|6973.2|6977|6974.2|6974|6971.2|110
1626879220000|2021-07-21 14:53:40|6975.1|6972.3|6975|6972.2|6975.1|6972.3|6974|6971.2|51
1626879230000|2021-07-21 14:53:50|6974.9|6972.1|6974|6971.2|6975|6972.2|6974|6971.2|120
1626879240000|2021-07-21 14:54:00|6974.9|6972.1|6976|6973.2|6977|6974.2|6974.9|6972.1|99
1626879250000|2021-07-21 14:54:10|6975.1|6972.3|6974|6971.2|6976|6973.2|6974|6971.2|91
1626879260000|2021-07-21 14:54:20|6973|6970.2|6967.5|6964.7|6973|6970.2|6966|6963.2|354
1626879270000|2021-07-21 14:54:30|6968|6965.2|6964.1|6961.3|6968|6965.2|6964.1|6961.3|375
1626879280000|2021-07-21 14:54:40|6963.1|6960.3|6963.1|6960.3|6964.1|6961.3|6962.1|6959.3|332
1626879290000|2021-07-21 14:54:50|6962.2|6959.4|6959.1|6956.3|6962.6|6959.8|6958.2|6955.4|386
1626879300000|2021-07-21 14:55:00|6958.7|6955.9|6968.1|6965.3|6968.1|6965.3|6958.2|6955.4|413
1626879310000|2021-07-21 14:55:10|6967.1|6964.3|6972.1|6969.3|6972.1|6969.3|6967.1|6964.3|134
1626879320000|2021-07-21 14:55:20|6971.1|6968.3|6972.1|6969.3|6973.1|6970.3|6971.1|6968.3|275
1626879330000|2021-07-21 14:55:30|6973.1|6970.3|6975|6972.2|6975|6972.2|6972.1|6969.3|855
1626879340000|2021-07-21 14:55:40|6974.5|6971.7|6977|6974.2|6979.9|6977.1|6974.5|6971.7|444
1626879350000|2021-07-21 14:55:50|6976.9|6974.1|6976.5|6973.7|6978|6975.2|6976|6973.2|116
1626879360000|2021-07-21 14:56:00|6977|6974.2|6983|6980.2|6983|6980.2|6977|6974.2|184
1626879370000|2021-07-21 14:56:10|6983.5|6980.7|6983|6980.2|6984|6981.2|6982|6979.2|155
1626879380000|2021-07-21 14:56:20|6983.9|6981.1|6983.9|6981.1|6984|6981.2|6981.9|6979.1|117
1626879390000|2021-07-21 14:56:30|6984|6981.2|6987|6984.2|6987|6984.2|6984|6981.2|180
1626879400000|2021-07-21 14:56:40|6986.9|6984.1|6986.9|6984.1|6987.9|6985.1|6986|6983.2|183
1626879410000|2021-07-21 14:56:50|6987|6984.2|6984.9|6982.1|6987|6984.2|6984.9|6982.1|95
1626879420000|2021-07-21 14:57:00|6985.8|6983|6980|6977.2|6986.4|6983.6|6979|6976.2|213
1626879430000|2021-07-21 14:57:10|6981|6978.2|6980|6977.2|6982|6979.2|6980|6977.2|110
1626879440000|2021-07-21 14:57:20|6980.1|6977.3|6980|6977.2|6981|6978.2|6978.1|6975.3|148
1626879450000|2021-07-21 14:57:30|6979.5|6976.7|6985|6982.2|6985.1|6982.3|6979.1|6976.3|96
1626879460000|2021-07-21 14:57:40|6985.1|6982.3|6982|6979.2|6985.1|6982.3|6982|6979.2|79
1626879470000|2021-07-21 14:57:50|6982.1|6979.3|6980.1|6977.3|6983|6980.2|6980.1|6977.3|64
1626879480000|2021-07-21 14:58:00|6981|6978.2|6979|6976.2|6981|6978.2|6977.1|6974.3|113
1626879490000|2021-07-21 14:58:10|6978.1|6975.3|6978|6975.2|6979.9|6977.1|6978|6975.2|126
1626879500000|2021-07-21 14:58:20|6978.1|6975.3|6978|6975.2|6979|6976.2|6977|6974.2|44
1626879510000|2021-07-21 14:58:30|6978.1|6975.3|6976.1|6973.3|6979|6976.2|6975|6972.2|134
1626879520000|2021-07-21 14:58:40|6977|6974.2|6975|6972.2|6978|6975.2|6975|6972.2|110
1626879530000|2021-07-21 14:58:50|6974.1|6971.3|6974|6971.2|6975.1|6972.3|6974|6971.2|64
1626879540000|2021-07-21 14:59:00|6975.1|6972.3|6977|6974.2|6977.1|6974.3|6975.1|6972.3|93
1626879550000|2021-07-21 14:59:10|6978|6975.2|6979|6976.2|6979|6976.2|6977|6974.2|136
1626879560000|2021-07-21 14:59:20|6978.5|6975.7|6978|6975.2|6979|6976.2|6977|6974.2|119
1626879570000|2021-07-21 14:59:30|6977|6974.2|6976|6973.2|6977|6974.2|6975|6972.2|75
1626879580000|2021-07-21 14:59:40|6976.9|6974.1|6980|6977.2|6980|6977.2|6976.9|6974.1|99
1626879590000|2021-07-21 14:59:50|6979.1|6976.3|6977|6974.2|6980|6977.2|6977|6974.2|67
1626879600000|2021-07-21 15:00:00|6977.5|6974.7|6980|6977.2|6981.5|6978.7|6977|6974.2|203
1626879610000|2021-07-21 15:00:10|6981|6978.2|6981.1|6978.3|6982|6979.2|6980|6977.2|62
1626879620000|2021-07-21 15:00:20|6981|6978.2|6980.5|6977.7|6982|6979.2|6980|6977.2|77
1626879630000|2021-07-21 15:00:30|6980.9|6978.1|6981|6978.2|6982|6979.2|6980.1|6977.3|105
1626879640000|2021-07-21 15:00:40|6980.9|6978.1|6982|6979.2|6982.5|6979.7|6980|6977.2|115
1626879650000|2021-07-21 15:00:50|6981|6978.2|6982.9|6980.1|6982.9|6980.1|6980.9|6978.1|107
1626879660000|2021-07-21 15:01:00|6982|6979.2|6980|6977.2|6982.9|6980.1|6980|6977.2|74
1626879670000|2021-07-21 15:01:10|6979.9|6977.1|6978|6975.2|6981|6978.2|6977.9|6975.1|149
1626879680000|2021-07-21 15:01:20|6978.4|6975.6|6974|6971.2|6979|6976.2|6974|6971.2|82
1626879690000|2021-07-21 15:01:30|6974.5|6971.7|6974|6971.2|6975|6972.2|6972|6969.2|97
1626879700000|2021-07-21 15:01:40|6973.5|6970.7|6972|6969.2|6973.5|6970.7|6972|6969.2|121
1626879710000|2021-07-21 15:01:50|6972.1|6969.3|6971|6968.2|6972.1|6969.3|6971|6968.2|67
1626879720000|2021-07-21 15:02:00|6969.2|6966.4|6968.1|6965.3|6971|6968.2|6967.1|6964.3|443
1626879730000|2021-07-21 15:02:10|6968.6|6965.8|6967.5|6964.7|6969|6966.2|6966.1|6963.3|67
1626879740000|2021-07-21 15:02:20|6967.6|6964.8|6964.1|6961.3|6968|6965.2|6964.1|6961.3|233
1626879750000|2021-07-21 15:02:30|6965.1|6962.3|6963.1|6960.3|6965.1|6962.3|6962.6|6959.8|153
1626879760000|2021-07-21 15:02:40|6964|6961.2|6965.1|6962.3|6965.1|6962.3|6963.1|6960.3|148
1626879770000|2021-07-21 15:02:50|6966|6963.2|6967.1|6964.3|6969.1|6966.3|6966|6963.2|296
1626879780000|2021-07-21 15:03:00|6966.1|6963.3|6963.1|6960.3|6966.1|6963.3|6963.1|6960.3|178
1626879790000|2021-07-21 15:03:10|6962.1|6959.3|6959.1|6956.3|6962.1|6959.3|6955.1|6952.3|415
1626879800000|2021-07-21 15:03:20|6958.2|6955.4|6949.2|6946.4|6958.2|6955.4|6949.2|6946.4|784
1626879810000|2021-07-21 15:03:30|6950.1|6947.3|6949.2|6946.4|6951.2|6948.4|6947.2|6944.4|350
1626879820000|2021-07-21 15:03:40|6949.6|6946.8|6953.7|6950.9|6954.1|6951.3|6949.1|6946.3|276
1626879830000|2021-07-21 15:03:50|6953.6|6950.8|6953.2|6950.4|6958.1|6955.3|6953.1|6950.3|324
1626879840000|2021-07-21 15:04:00|6952.2|6949.4|6955.1|6952.3|6955.1|6952.3|6950.2|6947.4|237
1626879850000|2021-07-21 15:04:10|6955.2|6952.4|6954.2|6951.4|6955.2|6952.4|6954.1|6951.3|95
1626879860000|2021-07-21 15:04:20|6955.1|6952.3|6954.2|6951.4|6958.2|6955.4|6954.1|6951.3|162
1626879870000|2021-07-21 15:04:30|6955.1|6952.3|6955.1|6952.3|6957.1|6954.3|6954.1|6951.3|131
1626879880000|2021-07-21 15:04:40|6956|6953.2|6956.1|6953.3|6956.1|6953.3|6955.1|6952.3|38
1626879890000|2021-07-21 15:04:50|6957|6954.2|6955.6|6952.8|6957.1|6954.3|6954.1|6951.3|111
1626879900000|2021-07-21 15:05:00|6956.1|6953.3|6960.1|6957.3|6963.1|6960.3|6955.1|6952.3|305
1626879910000|2021-07-21 15:05:10|6959.1|6956.3|6958.1|6955.3|6960|6957.2|6957.1|6954.3|237
1626879920000|2021-07-21 15:05:20|6958.2|6955.4|6964.1|6961.3|6964.1|6961.3|6958.2|6955.4|176
1626879930000|2021-07-21 15:05:30|6965.1|6962.3|6965.1|6962.3|6968.1|6965.3|6964.1|6961.3|179
1626879940000|2021-07-21 15:05:40|6964.1|6961.3|6967.1|6964.3|6967.2|6964.4|6963.2|6960.4|120
1626879950000|2021-07-21 15:05:50|6966.2|6963.4|6966.1|6963.3|6966.2|6963.4|6964.1|6961.3|70
1626879960000|2021-07-21 15:06:00|6967.1|6964.3|6967.1|6964.3|6969.1|6966.3|6966.1|6963.3|215
1626879970000|2021-07-21 15:06:10|6968|6965.2|6967.1|6964.3|6969.1|6966.3|6966.1|6963.3|192
1626879980000|2021-07-21 15:06:20|6968|6965.2|6971.1|6968.3|6971.1|6968.3|6967.1|6964.3|258
1626879990000|2021-07-21 15:06:30|6971|6968.2|6970|6967.2|6971.1|6968.3|6970|6967.2|67
1626880000000|2021-07-21 15:06:40|6970.1|6967.3|6971.1|6968.3|6971.1|6968.3|6968.1|6965.3|69
1626880010000|2021-07-21 15:06:50|6971.5|6968.7|6977|6974.2|6977|6974.2|6971.5|6968.7|321
1626880020000|2021-07-21 15:07:00|6976|6973.2|6978|6975.2|6978|6975.2|6975|6972.2|198
1626880030000|2021-07-21 15:07:10|6977|6974.2|6972.5|6969.7|6977|6974.2|6972|6969.2|159
1626880040000|2021-07-21 15:07:20|6973|6970.2|6971|6968.2|6973|6970.2|6971|6968.2|83
1626880050000|2021-07-21 15:07:30|6970.1|6967.3|6968|6965.2|6970.1|6967.3|6965|6962.2|116
1626880060000|2021-07-21 15:07:40|6969|6966.2|6968|6965.2|6969|6966.2|6967|6964.2|39
1626880070000|2021-07-21 15:07:50|6969|6966.2|6967|6964.2|6969|6966.2|6966.1|6963.3|62
1626880080000|2021-07-21 15:08:00|6968|6965.2|6968|6965.2|6969|6966.2|6966|6963.2|143
1626880090000|2021-07-21 15:08:10|6968.1|6965.3|6971|6968.2|6972|6969.2|6968.1|6965.3|64
1626880100000|2021-07-21 15:08:20|6970.5|6967.7|6974|6971.2|6974|6971.2|6970.5|6967.7|99
1626880110000|2021-07-21 15:08:30|6974.1|6971.3|6975|6972.2|6975|6972.2|6973.1|6970.3|93
1626880120000|2021-07-21 15:08:40|6974.6|6971.8|6976|6973.2|6976|6973.2|6974|6971.2|58
1626880130000|2021-07-21 15:08:50|6975.5|6972.7|6976|6973.2|6976|6973.2|6974.1|6971.3|65
1626880140000|2021-07-21 15:09:00|6976.1|6973.3|6975|6972.2|6976.1|6973.3|6974|6971.2|99
1626880150000|2021-07-21 15:09:10|6975.1|6972.3|6976|6973.2|6976.1|6973.3|6975.1|6972.3|50
1626880160000|2021-07-21 15:09:20|6976.1|6973.3|6974.5|6971.7|6977|6974.2|6973.5|6970.7|90
1626880170000|2021-07-21 15:09:30|6974.1|6971.3|6973.1|6970.3|6975|6972.2|6972.1|6969.3|114
1626880180000|2021-07-21 15:09:40|6973.5|6970.7|6970|6967.2|6974.1|6971.3|6969.1|6966.3|299
1626880190000|2021-07-21 15:09:50|6969.1|6966.3|6970|6967.2|6973|6970.2|6969.1|6966.3|179
1626880200000|2021-07-21 15:10:00|6969.9|6967.1|6974|6971.2|6975|6972.2|6969.9|6967.1|117
1626880210000|2021-07-21 15:10:10|6973.5|6970.7|6971|6968.2|6973.5|6970.7|6971|6968.2|68
1626880220000|2021-07-21 15:10:20|6972|6969.2|6975|6972.2|6975|6972.2|6971.5|6968.7|106
1626880230000|2021-07-21 15:10:30|6974.5|6971.7|6975|6972.2|6975|6972.2|6974|6971.2|42
1626880240000|2021-07-21 15:10:40|6976|6973.2|6981|6978.2|6981|6978.2|6976|6973.2|156
1626880250000|2021-07-21 15:10:50|6980|6977.2|6981|6978.2|6981|6978.2|6980|6977.2|63
1626880260000|2021-07-21 15:11:00|6980|6977.2|6982.8|6980|6982.9|6980.1|6979.5|6976.7|773
1626880270000|2021-07-21 15:11:10|6981.9|6979.1|6978.9|6976.1|6982.4|6979.6|6978.9|6976.1|145
1626880280000|2021-07-21 15:11:20|6979.4|6976.6|6978.9|6976.1|6980.9|6978.1|6977.9|6975.1|117
1626880290000|2021-07-21 15:11:30|6978.4|6975.6|6978.9|6976.1|6978.9|6976.1|6977.9|6975.1|26
1626880300000|2021-07-21 15:11:40|6977.9|6975.1|6975.9|6973.1|6978.4|6975.6|6975.9|6973.1|50
1626880310000|2021-07-21 15:11:50|6974.9|6972.1|6976.8|6974|6976.9|6974.1|6974.9|6972.1|233
1626880320000|2021-07-21 15:12:00|6976.9|6974.1|6976.9|6974.1|6976.9|6974.1|6974.9|6972.1|108
1626880330000|2021-07-21 15:12:10|6976|6973.2|6978.9|6976.1|6978.9|6976.1|6975.9|6973.1|47
1626880340000|2021-07-21 15:12:20|6978.4|6975.6|6976.9|6974.1|6978.4|6975.6|6975.9|6973.1|49
1626880350000|2021-07-21 15:12:30|6977.8|6975|6976.9|6974.1|6977.9|6975.1|6976.9|6974.1|38
1626880360000|2021-07-21 15:12:40|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|24
1626880370000|2021-07-21 15:12:50|6977.4|6974.6|6980.9|6978.1|6980.9|6978.1|6976.9|6974.1|169
1626880380000|2021-07-21 15:13:00|6980.4|6977.6|6979.9|6977.1|6980.9|6978.1|6978.9|6976.1|95
1626880390000|2021-07-21 15:13:10|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|6976.9|6974.1|64
1626880400000|2021-07-21 15:13:20|6976.9|6974.1|6978.4|6975.6|6978.9|6976.1|6976.8|6974|38
1626880410000|2021-07-21 15:13:30|6977.9|6975.1|6976.4|6973.6|6977.9|6975.1|6975.9|6973.1|79
1626880420000|2021-07-21 15:13:40|6976.9|6974.1|6975.9|6973.1|6976.9|6974.1|6974.9|6972.1|149
1626880430000|2021-07-21 15:13:50|6976.4|6973.6|6975.9|6973.1|6976.9|6974.1|6975.9|6973.1|37
1626880440000|2021-07-21 15:14:00|6976.9|6974.1|6975.9|6973.1|6976.9|6974.1|6975.9|6973.1|57
1626880450000|2021-07-21 15:14:10|6974.9|6972.1|6973.9|6971.1|6974.9|6972.1|6970.9|6968.1|326
1626880460000|2021-07-21 15:14:20|6974.9|6972.1|6974.9|6972.1|6975.9|6973.1|6973.9|6971.1|46
1626880470000|2021-07-21 15:14:30|6975.4|6972.6|6978.9|6976.1|6978.9|6976.1|6975.4|6972.6|78
1626880480000|2021-07-21 15:14:40|6977.9|6975.1|6980.9|6978.1|6980.9|6978.1|6977.9|6975.1|84
1626880490000|2021-07-21 15:14:50|6979.9|6977.1|6978.9|6976.1|6980.9|6978.1|6978.9|6976.1|115
1626880500000|2021-07-21 15:15:00|6979.3|6976.5|6977.9|6975.1|6981.9|6979.1|6976.9|6974.1|175
1626880510000|2021-07-21 15:15:10|6976.9|6974.1|6975.9|6973.1|6977.9|6975.1|6975.9|6973.1|72
1626880520000|2021-07-21 15:15:20|6976.8|6974|6978.9|6976.1|6978.9|6976.1|6976.8|6974|36
1626880530000|2021-07-21 15:15:30|6979.9|6977.1|6979.9|6977.1|6980.9|6978.1|6978.9|6976.1|209
1626880540000|2021-07-21 15:15:40|6977.9|6975.1|6977.4|6974.6|6979.9|6977.1|6977.4|6974.6|138
1626880550000|2021-07-21 15:15:50|6977.9|6975.1|6979.9|6977.1|6979.9|6977.1|6977.4|6974.6|31
1626880560000|2021-07-21 15:16:00|6980.9|6978.1|6981.9|6979.1|6981.9|6979.1|6979.9|6977.1|116
1626880570000|2021-07-21 15:16:10|6980.9|6978.1|6981.9|6979.1|6981.9|6979.1|6980.9|6978.1|134
1626880580000|2021-07-21 15:16:20|6980.9|6978.1|6980.9|6978.1|6981.9|6979.1|6980.9|6978.1|116
1626880590000|2021-07-21 15:16:30|6981.4|6978.6|6980.9|6978.1|6981.9|6979.1|6980.9|6978.1|22
1626880600000|2021-07-21 15:16:40|6979.9|6977.1|6974.9|6972.1|6979.9|6977.1|6973.9|6971.1|115
1626880610000|2021-07-21 15:16:50|6975.4|6972.6|6977.9|6975.1|6978.9|6976.1|6975.4|6972.6|119
1626880620000|2021-07-21 15:17:00|6977.4|6974.6|6981.4|6978.6|6981.9|6979.1|6976.9|6974.1|131
1626880630000|2021-07-21 15:17:10|6981.9|6979.1|6978.9|6976.1|6981.9|6979.1|6977.4|6974.6|90
1626880640000|2021-07-21 15:17:20|6979.9|6977.1|6980.9|6978.1|6980.9|6978.1|6978.9|6976.1|83
1626880650000|2021-07-21 15:17:30|6979.9|6977.1|6976.9|6974.1|6979.9|6977.1|6975.9|6973.1|142
1626880660000|2021-07-21 15:17:40|6977.9|6975.1|6979.9|6977.1|6979.9|6977.1|6977.9|6975.1|48
1626880670000|2021-07-21 15:17:50|6978.9|6976.1|6977.9|6975.1|6978.9|6976.1|6977.9|6975.1|24
1626880680000|2021-07-21 15:18:00|6978.4|6975.6|6978.9|6976.1|6978.9|6976.1|6977.9|6975.1|17
1626880690000|2021-07-21 15:18:10|6978|6975.2|6975.9|6973.1|6978.4|6975.6|6975.9|6973.1|34
1626880700000|2021-07-21 15:18:20|6974.9|6972.1|6973.9|6971.1|6975.9|6973.1|6973.9|6971.1|51
1626880710000|2021-07-21 15:18:30|6974.9|6972.1|6972.9|6970.1|6974.9|6972.1|6972.9|6970.1|104
1626880720000|2021-07-21 15:18:40|6971.9|6969.1|6971.9|6969.1|6971.9|6969.1|6970.9|6968.1|48
1626880730000|2021-07-21 15:18:50|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|6971.9|6969.1|57
1626880740000|2021-07-21 15:19:00|6971.9|6969.1|6973.9|6971.1|6973.9|6971.1|6971.9|6969.1|102
1626880750000|2021-07-21 15:19:10|6973.4|6970.6|6974.9|6972.1|6975.9|6973.1|6973.4|6970.6|25
1626880760000|2021-07-21 15:19:20|6975.9|6973.1|6975.9|6973.1|6975.9|6973.1|6974|6971.2|35
1626880770000|2021-07-21 15:19:30|6976.8|6974|6975.9|6973.1|6976.9|6974.1|6975.9|6973.1|62
1626880780000|2021-07-21 15:19:40|6976.9|6974.1|6976.9|6974.1|6977.8|6975|6975.9|6973.1|41
1626880790000|2021-07-21 15:19:50|6977.8|6975|6977.9|6975.1|6978.9|6976.1|6977.8|6975|35
1626880800000|2021-07-21 15:20:00|6978.8|6976|6981.4|6978.6|6981.9|6979.1|6978.8|6976|128
1626880810000|2021-07-21 15:20:10|6981.9|6979.1|6982.9|6980.1|6982.9|6980.1|6981.9|6979.1|227
1626880820000|2021-07-21 15:20:20|6982.4|6979.6|6981.9|6979.1|6982.9|6980.1|6979.9|6977.1|166
1626880830000|2021-07-21 15:20:30|6980.9|6978.1|6982.9|6980.1|6982.9|6980.1|6979.9|6977.1|85
1626880840000|2021-07-21 15:20:40|6981.9|6979.1|6981.9|6979.1|6982.9|6980.1|6980.9|6978.1|115
1626880850000|2021-07-21 15:20:50|6980.9|6978.1|6980.9|6978.1|6981.9|6979.1|6980.9|6978.1|44
1626880860000|2021-07-21 15:21:00|6981.9|6979.1|6981.9|6979.1|6982.9|6980.1|6981.9|6979.1|44
1626880870000|2021-07-21 15:21:10|6981|6978.2|6979.9|6977.1|6981|6978.2|6979.9|6977.1|55
1626880880000|2021-07-21 15:21:20|6979|6976.2|6975.9|6973.1|6979|6976.2|6975.9|6973.1|203
1626880890000|2021-07-21 15:21:30|6975|6972.2|6976.9|6974.1|6976.9|6974.1|6974.9|6972.1|110
1626880900000|2021-07-21 15:21:40|6976.8|6974|6977.9|6975.1|6977.9|6975.1|6975.9|6973.1|155
1626880910000|2021-07-21 15:21:50|6977.4|6974.6|6977.9|6975.1|6977.9|6975.1|6976.9|6974.1|16
1626880920000|2021-07-21 15:22:00|6978.8|6976|6978.9|6976.1|6978.9|6976.1|6977.9|6975.1|76
1626880930000|2021-07-21 15:22:10|6979.8|6977|6979.9|6977.1|6979.9|6977.1|6979.8|6977|46
1626880940000|2021-07-21 15:22:20|6979.8|6977|6976.9|6974.1|6979.9|6977.1|6976.9|6974.1|57
1626880950000|2021-07-21 15:22:30|6977.8|6975|6974.9|6972.1|6977.8|6975|6974.9|6972.1|105
1626880960000|2021-07-21 15:22:40|6975.8|6973|6976.8|6974|6976.8|6974|6974.9|6972.1|46
1626880970000|2021-07-21 15:22:50|6976.9|6974.1|6977.8|6975|6977.9|6975.1|6975.9|6973.1|23
1626880980000|2021-07-21 15:23:00|6977.9|6975.1|6978.9|6976.1|6979.8|6977|6977.3|6974.5|45
1626880990000|2021-07-21 15:23:10|6977|6974.2|6974.9|6972.1|6977|6974.2|6973.9|6971.1|735
1626881000000|2021-07-21 15:23:20|6973.9|6971.1|6974.9|6972.1|6974.9|6972.1|6972.9|6970.1|69
1626881010000|2021-07-21 15:23:30|6975.4|6972.6|6973|6970.2|6975.4|6972.6|6973|6970.2|255
1626881020000|2021-07-21 15:23:40|6973.9|6971.1|6973.9|6971.1|6974.9|6972.1|6972.9|6970.1|77
1626881030000|2021-07-21 15:23:50|6974|6971.2|6978|6975.2|6978|6975.2|6974|6971.2|58
1626881040000|2021-07-21 15:24:00|6978.4|6975.6|6981.9|6979.1|6982|6979.2|6978.4|6975.6|114
1626881050000|2021-07-21 15:24:10|6982|6979.2|6981|6978.2|6982.9|6980.1|6980.9|6978.1|53
1626881060000|2021-07-21 15:24:20|6981.4|6978.6|6980.9|6978.1|6982|6979.2|6980|6977.2|100
1626881070000|2021-07-21 15:24:30|6980|6977.2|6979|6976.2|6980|6977.2|6979|6976.2|58
1626881080000|2021-07-21 15:24:40|6978.9|6976.1|6979.9|6977.1|6979.9|6977.1|6978.9|6976.1|32
1626881090000|2021-07-21 15:24:50|6980.9|6978.1|6980.9|6978.1|6981|6978.2|6978|6975.2|77
1626881100000|2021-07-21 15:25:00|6981|6978.2|6979.9|6977.1|6981.5|6978.7|6979|6976.2|114
1626881110000|2021-07-21 15:25:10|6980|6977.2|6981|6978.2|6981|6978.2|6979.9|6977.1|65
1626881120000|2021-07-21 15:25:20|6980.9|6978.1|6984.9|6982.1|6984.9|6982.1|6980.9|6978.1|143
1626881130000|2021-07-21 15:25:30|6984|6981.2|6985|6982.2|6985|6982.2|6984|6981.2|168
1626881140000|2021-07-21 15:25:40|6986|6983.2|6984|6981.2|6986|6983.2|6983|6980.2|301
1626881150000|2021-07-21 15:25:50|6984.9|6982.1|6983|6980.2|6985|6982.2|6983|6980.2|227
1626881160000|2021-07-21 15:26:00|6984|6981.2|6985|6982.2|6985|6982.2|6984|6981.2|88
1626881170000|2021-07-21 15:26:10|6984|6981.2|6984|6981.2|6985|6982.2|6983|6980.2|78
1626881180000|2021-07-21 15:26:20|6984.5|6981.7|6985|6982.2|6986|6983.2|6984|6981.2|81
1626881190000|2021-07-21 15:26:30|6985.5|6982.7|6986|6983.2|6986.9|6984.1|6985.5|6982.7|74
1626881200000|2021-07-21 15:26:40|6985|6982.2|6986.4|6983.6|6986.9|6984.1|6985|6982.2|88
1626881210000|2021-07-21 15:26:50|6986.9|6984.1|6993.9|6991.1|6997.3|6994.5|6985.9|6983.1|1351
1626881220000|2021-07-21 15:27:00|6993.4|6990.6|6989.9|6987.1|6993.9|6991.1|6987.9|6985.1|667
1626881230000|2021-07-21 15:27:10|6990.3|6987.5|6986.9|6984.1|6991.8|6989|6985.8|6983|613
1626881240000|2021-07-21 15:27:20|6986.8|6984|6980.9|6978.1|6986.9|6984.1|6980.9|6978.1|203
1626881250000|2021-07-21 15:27:30|6981.4|6978.6|6985.9|6983.1|6986.8|6984|6980.9|6978.1|144
1626881260000|2021-07-21 15:27:40|6985.8|6983|6985.9|6983.1|6985.9|6983.1|6984.8|6982|50
1626881270000|2021-07-21 15:27:50|6986.3|6983.5|6988.9|6986.1|6990.8|6988|6986.3|6983.5|101
1626881280000|2021-07-21 15:28:00|6988.8|6986|6989.9|6987.1|6989.9|6987.1|6986.9|6984.1|87
1626881290000|2021-07-21 15:28:10|6989.8|6987|6987.9|6985.1|6989.8|6987|6986.9|6984.1|99
1626881300000|2021-07-21 15:28:20|6987.3|6984.5|6989.8|6987|6989.8|6987|6985.9|6983.1|348
1626881310000|2021-07-21 15:28:30|6990.8|6988|6990.8|6988|6991.8|6989|6989.8|6987|69
1626881320000|2021-07-21 15:28:40|6991.8|6989|6988.8|6986|6991.8|6989|6987.8|6985|132
1626881330000|2021-07-21 15:28:50|6989.8|6987|6990.8|6988|6990.8|6988|6988.8|6986|52
1626881340000|2021-07-21 15:29:00|6989.9|6987.1|6988.8|6986|6990.8|6988|6988.8|6986|73
1626881350000|2021-07-21 15:29:10|6987.8|6985|6985.8|6983|6988.8|6986|6985.8|6983|174
1626881360000|2021-07-21 15:29:20|6986.3|6983.5|6986.8|6984|6987.9|6985.1|6984.8|6982|276
1626881370000|2021-07-21 15:29:30|6985.8|6983|6980.9|6978.1|6986.3|6983.5|6979.8|6977|259
1626881380000|2021-07-21 15:29:40|6981.8|6979|6977.9|6975.1|6982.8|6980|6975.9|6973.1|290
1626881390000|2021-07-21 15:29:50|6977.8|6975|6978.9|6976.1|6980.8|6978|6976.9|6974.1|225
1626881400000|2021-07-21 15:30:00|6980.7|6977.9|6985.8|6983|6987.8|6985|6979.9|6977.1|357
1626881410000|2021-07-21 15:30:10|6985.9|6983.1|6982.9|6980.1|6985.9|6983.1|6982.3|6979.5|141
1626881420000|2021-07-21 15:30:20|6983.4|6980.6|6982.9|6980.1|6983.9|6981.1|6981.9|6979.1|205
1626881430000|2021-07-21 15:30:30|6981.9|6979.1|6982.8|6980|6983.9|6981.1|6981.9|6979.1|154
1626881440000|2021-07-21 15:30:40|6983.8|6981|6985.9|6983.1|6986.8|6984|6981.9|6979.1|163
1626881450000|2021-07-21 15:30:50|6986.8|6984|6983.9|6981.1|6986.8|6984|6983.8|6981|82
1626881460000|2021-07-21 15:31:00|6983.8|6981|6980.9|6978.1|6984.8|6982|6980.8|6978|227
1626881470000|2021-07-21 15:31:10|6980.8|6978|6985.8|6983|6985.8|6983|6980.8|6978|147
1626881480000|2021-07-21 15:31:20|6985.3|6982.5|6984.8|6982|6985.8|6983|6983.9|6981.1|44
1626881490000|2021-07-21 15:31:30|6985.3|6982.5|6981.8|6979|6985.8|6983|6979.9|6977.1|98
1626881500000|2021-07-21 15:31:40|6981.9|6979.1|6980.9|6978.1|6981.9|6979.1|6979.9|6977.1|39
1626881510000|2021-07-21 15:31:50|6981.8|6979|6980.9|6978.1|6981.9|6979.1|6977.9|6975.1|149
1626881520000|2021-07-21 15:32:00|6981.8|6979|6983.9|6981.1|6983.9|6981.1|6981.8|6979|70
1626881530000|2021-07-21 15:32:10|6984.8|6982|6980.9|6978.1|6985.8|6983|6979.9|6977.1|129
1626881540000|2021-07-21 15:32:20|6980.8|6978|6981.9|6979.1|6982.9|6980.1|6980.8|6978|68
1626881550000|2021-07-21 15:32:30|6982.4|6979.6|6982.9|6980.1|6983.9|6981.1|6981.9|6979.1|22
1626881560000|2021-07-21 15:32:40|6981.9|6979.1|6981.9|6979.1|6981.9|6979.1|6981.8|6979|42
1626881570000|2021-07-21 15:32:50|||||||||22
1626881580000|2021-07-21 15:33:00|6983.8|6981|6983.9|6981.1|6984.3|6981.5|6982.9|6980.1|31
1626881590000|2021-07-21 15:33:10|6984.3|6981.5|6984.8|6982|6984.8|6982|6983.9|6981.1|22
1626881600000|2021-07-21 15:33:20|6984.9|6982.1|6984.4|6981.6|6985.8|6983|6983.8|6981|62
1626881610000|2021-07-21 15:33:30|6984.8|6982|6984.8|6982|6985.8|6983|6984.3|6981.5|13
1626881620000|2021-07-21 15:33:40|6984.9|6982.1|6984.9|6982.1|6985.8|6983|6984.9|6982.1|17
1626881630000|2021-07-21 15:33:50|6985.3|6982.5|6986.9|6984.1|6986.9|6984.1|6984.9|6982.1|19
1626881640000|2021-07-21 15:34:00|6987.8|6985|6987.9|6985.1|6989.8|6987|6985.9|6983.1|621
1626881650000|2021-07-21 15:34:10|6988.8|6986|6988.9|6986.1|6989.9|6987.1|6988.8|6986|50
1626881660000|2021-07-21 15:34:20|6989.8|6987|6989.9|6987.1|6989.9|6987.1|6988.9|6986.1|43
1626881670000|2021-07-21 15:34:30|6990.9|6988.1|6991.9|6989.1|6992.9|6990.1|6990.9|6988.1|166
1626881680000|2021-07-21 15:34:40|6991.8|6989|6988.9|6986.1|6991.9|6989.1|6988.8|6986|163
1626881690000|2021-07-21 15:34:50|6988.8|6986|6988.9|6986.1|6988.9|6986.1|6987.9|6985.1|43
1626881700000|2021-07-21 15:35:00|6988.8|6986|6988.8|6986|6988.9|6986.1|6988.8|6986|37
1626881710000|2021-07-21 15:35:10|6988.9|6986.1|6987.8|6985|6989.3|6986.5|6987.4|6984.6|108
1626881720000|2021-07-21 15:35:20|6987.9|6985.1|6992.9|6990.1|6992.9|6990.1|6987.8|6985|192
1626881730000|2021-07-21 15:35:30|6992.8|6990|6992.3|6989.5|6992.9|6990.1|6991.9|6989.1|41
1626881740000|2021-07-21 15:35:40|6991.9|6989.1|6994.8|6992|6994.9|6992.1|6991.8|6989|104
1626881750000|2021-07-21 15:35:50|6993.9|6991.1|6994.8|6992|6994.8|6992|6993.9|6991.1|121
1626881760000|2021-07-21 15:36:00|6994.4|6991.6|6995.7|6992.9|6996.8|6994|6993.9|6991.1|385
1626881770000|2021-07-21 15:36:10|6995.8|6993|6998.7|6995.9|6998.7|6995.9|6995.7|6992.9|1641
1626881780000|2021-07-21 15:36:20|6998.2|6995.4|6996.7|6993.9|6998.7|6995.9|6996.7|6993.9|393
1626881790000|2021-07-21 15:36:30|6997.2|6994.4|6996.7|6993.9|6997.7|6994.9|6995.7|6992.9|89
1626881800000|2021-07-21 15:36:40|6997.7|6994.9|6997.7|6994.9|6998.7|6995.9|6997.2|6994.4|109
1626881810000|2021-07-21 15:36:50|||||||||23
1626881820000|2021-07-21 15:37:00|6997.6|6994.8|6996.7|6993.9|6997.7|6994.9|6996.7|6993.9|100
1626881830000|2021-07-21 15:37:10|||||||||30
1626881840000|2021-07-21 15:37:20|6997.2|6994.4|6996.7|6993.9|6997.7|6994.9|6995.7|6992.9|57
1626881850000|2021-07-21 15:37:30|6997.1|6994.3|6998.7|6995.9|6998.7|6995.9|6996.7|6993.9|51
1626881860000|2021-07-21 15:37:40|6999.7|6996.9|6997.7|6994.9|6999.7|6996.9|6996.7|6993.9|236
1626881870000|2021-07-21 15:37:50|6998.2|6995.4|7003.7|7000.9|7005.7|7002.9|6998.2|6995.4|455
1626881880000|2021-07-21 15:38:00|7002.8|7000|7001.7|6998.9|7003.7|7000.9|7001.2|6998.4|321
1626881890000|2021-07-21 15:38:10|7002.7|6999.9|7004.7|7001.9|7006.6|7003.8|7002.7|6999.9|199
1626881900000|2021-07-21 15:38:20|7005.7|7002.9|7007.6|7004.8|7008.6|7005.8|7005.6|7002.8|297
1626881910000|2021-07-21 15:38:30|7008.1|7005.3|7008.6|7005.8|7009.6|7006.8|7007.6|7004.8|229
1626881920000|2021-07-21 15:38:40|7009.1|7006.3|7009.6|7006.8|7010.6|7007.8|7008.6|7005.8|153
1626881930000|2021-07-21 15:38:50|7008.6|7005.8|7005.7|7002.9|7009.1|7006.3|7005.7|7002.9|216
1626881940000|2021-07-21 15:39:00|7005.6|7002.8|7006.7|7003.9|7006.7|7003.9|7005.6|7002.8|60
1626881950000|2021-07-21 15:39:10|7005.7|7002.9|7004.7|7001.9|7006.7|7003.9|7004.7|7001.9|101
1626881960000|2021-07-21 15:39:20|7005.6|7002.8|7006.7|7003.9|7006.7|7003.9|7005.6|7002.8|54
1626881970000|2021-07-21 15:39:30|7007.7|7004.9|7008.6|7005.8|7008.7|7005.9|7007.6|7004.8|66
1626881980000|2021-07-21 15:39:40|7008.7|7005.9|7007.7|7004.9|7008.7|7005.9|7007.7|7004.9|17
1626881990000|2021-07-21 15:39:50|7006.8|7004|7005.7|7002.9|7007.7|7004.9|7005.6|7002.8|206
1626882000000|2021-07-21 15:40:00|7005.6|7002.8|7006.7|7003.9|7007.6|7004.8|7004.2|7001.4|487
1626882010000|2021-07-21 15:40:10|7005.7|7002.9|7005.2|7002.4|7006.7|7003.9|7004.7|7001.9|135
1626882020000|2021-07-21 15:40:20|7004.7|7001.9|7004.7|7001.9|7005.7|7002.9|7004.6|7001.8|35
1626882030000|2021-07-21 15:40:30|7005.7|7002.9|7007.6|7004.8|7007.7|7004.9|7004.7|7001.9|72
1626882040000|2021-07-21 15:40:40|7007.7|7004.9|7008.6|7005.8|7008.6|7005.8|7006.6|7003.8|271
1626882050000|2021-07-21 15:40:50|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|36
1626882060000|2021-07-21 15:41:00|7009.7|7006.9|7009.6|7006.8|7011.6|7008.8|7009.6|7006.8|182
1626882070000|2021-07-21 15:41:10|7010.1|7007.3|7009.6|7006.8|7010.6|7007.8|7009.6|7006.8|123
1626882080000|2021-07-21 15:41:20|7010.5|7007.7|7009.6|7006.8|7012.6|7009.8|7009.6|7006.8|842
1626882090000|2021-07-21 15:41:30|7010.1|7007.3|7009.6|7006.8|7010.6|7007.8|7009.6|7006.8|78
1626882100000|2021-07-21 15:41:40|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7007.6|7004.8|80
1626882110000|2021-07-21 15:41:50|||||||||37
1626882120000|2021-07-21 15:42:00|7007.6|7004.8|7009.6|7006.8|7009.6|7006.8|7007.6|7004.8|132
1626882130000|2021-07-21 15:42:10|7008.7|7005.9|7009.6|7006.8|7009.6|7006.8|7008.6|7005.8|55
1626882140000|2021-07-21 15:42:20|7008.6|7005.8|7007.6|7004.8|7009.6|7006.8|7007.6|7004.8|106
1626882150000|2021-07-21 15:42:30|7008.1|7005.3|7007.6|7004.8|7008.6|7005.8|7007.6|7004.8|290
1626882160000|2021-07-21 15:42:40|7008.1|7005.3|7007.6|7004.8|7008.6|7005.8|7007.6|7004.8|84
1626882170000|2021-07-21 15:42:50|7006.6|7003.8|7007.6|7004.8|7007.6|7004.8|7006.6|7003.8|66
1626882180000|2021-07-21 15:43:00|7006.6|7003.8|7006.6|7003.8|7007.6|7004.8|7005.6|7002.8|214
1626882190000|2021-07-21 15:43:10|7007.6|7004.8|7007.6|7004.8|7009.6|7006.8|7006.6|7003.8|141
1626882200000|2021-07-21 15:43:20|7008.5|7005.7|7008.6|7005.8|7008.6|7005.8|7007.6|7004.8|42
1626882210000|2021-07-21 15:43:30|7007.7|7004.9|7010.6|7007.8|7010.6|7007.8|7007.7|7004.9|34
1626882220000|2021-07-21 15:43:40|7009.6|7006.8|7007.6|7004.8|7010.6|7007.8|7007.6|7004.8|86
1626882230000|2021-07-21 15:43:50|7006.7|7003.9|7007.6|7004.8|7007.6|7004.8|7006.6|7003.8|41
1626882240000|2021-07-21 15:44:00|7008.1|7005.3|7007.6|7004.8|7008.6|7005.8|7006.6|7003.8|79
1626882250000|2021-07-21 15:44:10|7006.6|7003.8|7006.6|7003.8|7007.6|7004.8|7006.6|7003.8|111
1626882260000|2021-07-21 15:44:20|7007.5|7004.7|7007.6|7004.8|7007.6|7004.8|7007.5|7004.7|16
1626882270000|2021-07-21 15:44:30|||||||||7
1626882280000|2021-07-21 15:44:40|7008.6|7005.8|7010.6|7007.8|7010.6|7007.8|7008.6|7005.8|95
1626882290000|2021-07-21 15:44:50|7009.7|7006.9|7010.6|7007.8|7010.6|7007.8|7008.6|7005.8|119
1626882300000|2021-07-21 15:45:00|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|87
1626882310000|2021-07-21 15:45:10|7010.6|7007.8|7009.6|7006.8|7010.6|7007.8|7009.6|7006.8|79
1626882320000|2021-07-21 15:45:20|7010.6|7007.8|7010.6|7007.8|7012.6|7009.8|7009.6|7006.8|166
1626882330000|2021-07-21 15:45:30|7011.1|7008.3|7012.6|7009.8|7012.6|7009.8|7010.6|7007.8|120
1626882340000|2021-07-21 15:45:40|7013.6|7010.8|7012.6|7009.8|7013.6|7010.8|7012.6|7009.8|42
1626882350000|2021-07-21 15:45:50|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|7012.6|7009.8|320
1626882360000|2021-07-21 15:46:00|7012.6|7009.8|7013.5|7010.7|7013.6|7010.8|7012.6|7009.8|61
1626882370000|2021-07-21 15:46:10|7013|7010.2|7010.6|7007.8|7013|7010.2|7010.6|7007.8|65
1626882380000|2021-07-21 15:46:20|7010.5|7007.7|7009.6|7006.8|7010.6|7007.8|7008.6|7005.8|95
1626882390000|2021-07-21 15:46:30|7009.5|7006.7|7008.6|7005.8|7009.6|7006.8|7008.6|7005.8|37
1626882400000|2021-07-21 15:46:40|7009.5|7006.7|7008.6|7005.8|7009.5|7006.7|7008.6|7005.8|79
1626882410000|2021-07-21 15:46:50|7008.5|7005.7|7009.5|7006.7|7009.6|7006.8|7008.5|7005.7|49
1626882420000|2021-07-21 15:47:00|7008.6|7005.8|7009.5|7006.7|7009.6|7006.8|7008.6|7005.8|59
1626882430000|2021-07-21 15:47:10|7009.6|7006.8|7009.6|7006.8|7010.6|7007.8|7008.6|7005.8|48
1626882440000|2021-07-21 15:47:20|7010.5|7007.7|7010.6|7007.8|7011.6|7008.8|7009.6|7006.8|97
1626882450000|2021-07-21 15:47:30|7011|7008.2|7008.6|7005.8|7011.6|7008.8|7008.5|7005.7|97
1626882460000|2021-07-21 15:47:40|7008.5|7005.7|7005.5|7002.7|7008.5|7005.7|7005.5|7002.7|169
1626882470000|2021-07-21 15:47:50|7005.6|7002.8|7004.6|7001.8|7005.6|7002.8|7004.5|7001.7|130
1626882480000|2021-07-21 15:48:00|7005.5|7002.7|7006.6|7003.8|7006.6|7003.8|7005.5|7002.7|188
1626882490000|2021-07-21 15:48:10|7005.6|7002.8|7006.5|7003.7|7007.5|7004.7|7005.5|7002.7|565
1626882500000|2021-07-21 15:48:20|7006.6|7003.8|7005.5|7002.7|7006.6|7003.8|7004.6|7001.8|337
1626882510000|2021-07-21 15:48:30|7006.5|7003.7|7006.5|7003.7|7006.5|7003.7|7005.5|7002.7|31
1626882520000|2021-07-21 15:48:40|7006|7003.2|7005.5|7002.7|7006.5|7003.7|7005.5|7002.7|79
1626882530000|2021-07-21 15:48:50|7007.5|7004.7|7005.5|7002.7|7007.5|7004.7|7004.5|7001.7|273
1626882540000|2021-07-21 15:49:00|7004.6|7001.8|7007.5|7004.7|7007.5|7004.7|7004.5|7001.7|44
1626882550000|2021-07-21 15:49:10|7008.5|7005.7|7005.6|7002.8|7008.5|7005.7|7005.5|7002.7|69
1626882560000|2021-07-21 15:49:20|7006|7003.2|7006.5|7003.7|7007.5|7004.7|7005.5|7002.7|59
1626882570000|2021-07-21 15:49:30|7006.6|7003.8|7007.5|7004.7|7007.5|7004.7|7006.5|7003.7|11
1626882580000|2021-07-21 15:49:40|7006.6|7003.8|7007.5|7004.7|7007.5|7004.7|7006.6|7003.8|51
1626882590000|2021-07-21 15:49:50|||||||||2
1626882600000|2021-07-21 15:50:00|7008.5|7005.7|7010.5|7007.7|7011.5|7008.7|7007.6|7004.8|218
1626882610000|2021-07-21 15:50:10|7011|7008.2|7012.5|7009.7|7012.5|7009.7|7010.5|7007.7|101
1626882620000|2021-07-21 15:50:20|7011.5|7008.7|7013.5|7010.7|7013.5|7010.7|7011.5|7008.7|126
1626882630000|2021-07-21 15:50:30|7012.5|7009.7|7013|7010.2|7013.5|7010.7|7012.5|7009.7|107
1626882640000|2021-07-21 15:50:40|7013.5|7010.7|7012.5|7009.7|7013.5|7010.7|7011.5|7008.7|71
1626882650000|2021-07-21 15:50:50|||||||||180
1626882660000|2021-07-21 15:51:00|7011.6|7008.8|7013.5|7010.7|7013.5|7010.7|7011.6|7008.8|80
1626882670000|2021-07-21 15:51:10|7013.6|7010.8|7013.5|7010.7|7013.6|7010.8|7012.5|7009.7|68
1626882680000|2021-07-21 15:51:20|7013.1|7010.3|7012.5|7009.7|7013.5|7010.7|7012|7009.2|108
1626882690000|2021-07-21 15:51:30|7013.5|7010.7|7012.5|7009.7|7013.5|7010.7|7010.5|7007.7|366
1626882700000|2021-07-21 15:51:40|7012.6|7009.8|7012.6|7009.8|7013.5|7010.7|7012.5|7009.7|124
1626882710000|2021-07-21 15:51:50|7012.5|7009.7|7012.5|7009.7|7013.5|7010.7|7010.6|7007.8|88
1626882720000|2021-07-21 15:52:00|7013.5|7010.7|7013.5|7010.7|7013.5|7010.7|7012.5|7009.7|79
1626882730000|2021-07-21 15:52:10|7012.6|7009.8|7013.5|7010.7|7013.5|7010.7|7012.6|7009.8|31
1626882740000|2021-07-21 15:52:20|7013|7010.2|7013.5|7010.7|7013.5|7010.7|7012.5|7009.7|30
1626882750000|2021-07-21 15:52:30|7013|7010.2|7013|7010.2|7013.5|7010.7|7012.5|7009.7|48
1626882760000|2021-07-21 15:52:40|7012.6|7009.8|7013.5|7010.7|7013.5|7010.7|7012.5|7009.7|25
1626882770000|2021-07-21 15:52:50|7012.6|7009.8|7013.5|7010.7|7013.5|7010.7|7012.6|7009.8|25
1626882780000|2021-07-21 15:53:00|7012.7|7009.9|7013.5|7010.7|7013.6|7010.8|7012.5|7009.7|32
1626882790000|2021-07-21 15:53:10|7012.6|7009.8|7013.5|7010.7|7013.6|7010.8|7012.6|7009.8|63
1626882800000|2021-07-21 15:53:20|7012.6|7009.8|7012.6|7009.8|7012.6|7009.8|7012.6|7009.8|56
1626882810000|2021-07-21 15:53:30|7012.5|7009.7|7012.6|7009.8|7013.5|7010.7|7012.5|7009.7|12
1626882820000|2021-07-21 15:53:40|7012.5|7009.7|7012.6|7009.8|7012.6|7009.8|7012.5|7009.7|20
1626882830000|2021-07-21 15:53:50|7013.1|7010.3|7013.5|7010.7|7013.6|7010.8|7013.1|7010.3|16
1626882840000|2021-07-21 15:54:00|7013.6|7010.8|7013.5|7010.7|7013.6|7010.8|7013.5|7010.7|35
1626882850000|2021-07-21 15:54:10|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|7011.5|7008.7|74
1626882860000|2021-07-21 15:54:20|7011.6|7008.8|7011.6|7008.8|7012.5|7009.7|7011.5|7008.7|26
1626882870000|2021-07-21 15:54:30|7010.7|7007.9|7010.6|7007.8|7011.5|7008.7|7010.5|7007.7|57
1626882880000|2021-07-21 15:54:40|7010.5|7007.7|7009.5|7006.7|7011.5|7008.7|7009.5|7006.7|59
1626882890000|2021-07-21 15:54:50|7009.6|7006.8|7007.5|7004.7|7009.6|7006.8|7006.6|7003.8|168
1626882900000|2021-07-21 15:55:00|7007.6|7004.8|7009.5|7006.7|7009.5|7006.7|7006.5|7003.7|61
1626882910000|2021-07-21 15:55:10|7009.6|7006.8|7010.6|7007.8|7010.6|7007.8|7008.5|7005.7|100
1626882920000|2021-07-21 15:55:20|7011.5|7008.7|7011.5|7008.7|7011.6|7008.8|7010.6|7007.8|26
1626882930000|2021-07-21 15:55:30|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.5|7008.7|6
1626882940000|2021-07-21 15:55:40|7011.5|7008.7|7011.6|7008.8|7012.5|7009.7|7011.5|7008.7|20
1626882950000|2021-07-21 15:55:50|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|7011.6|7008.8|53
1626882960000|2021-07-21 15:56:00|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.5|7008.7|20
1626882970000|2021-07-21 15:56:10|7012.1|7009.3|7012.5|7009.7|7012.5|7009.7|7012.1|7009.3|14
1626882980000|2021-07-21 15:56:20|7012.6|7009.8|7012.5|7009.7|7013.5|7010.7|7012.5|7009.7|49
1626882990000|2021-07-21 15:56:30|7012.6|7009.8|7012.6|7009.8|7013.6|7010.8|7012.5|7009.7|177
1626883000000|2021-07-21 15:56:40|7013.5|7010.7|7013.5|7010.7|7013.6|7010.8|7013.5|7010.7|20
1626883010000|2021-07-21 15:56:50|7013.6|7010.8|7013.5|7010.7|7013.6|7010.8|7013.5|7010.7|8
1626883020000|2021-07-21 15:57:00|7012.6|7009.8|7012.6|7009.8|7014.5|7011.7|7012.6|7009.8|81
1626883030000|2021-07-21 15:57:10|7012.5|7009.7|7013.5|7010.7|7013.5|7010.7|7011.6|7008.8|39
1626883040000|2021-07-21 15:57:20|7013.6|7010.8|7013.5|7010.7|7014.5|7011.7|7013.5|7010.7|204
1626883050000|2021-07-21 15:57:30|7013.6|7010.8|7013.5|7010.7|7014.4|7011.6|7013.5|7010.7|20
1626883060000|2021-07-21 15:57:40|||||||||14
1626883070000|2021-07-21 15:57:50|||||||||9
1626883080000|2021-07-21 15:58:00|7012.6|7009.8|7012.6|7009.8|7013.5|7010.7|7012.6|7009.8|81
1626883090000|2021-07-21 15:58:10|7012.5|7009.7|7012.5|7009.7|7013.5|7010.7|7012.5|7009.7|71
1626883100000|2021-07-21 15:58:20|7012.6|7009.8|7013.5|7010.7|7014.4|7011.6|7012.6|7009.8|67
1626883110000|2021-07-21 15:58:30|7014|7011.2|7027.5|7024.7|7028|7025.2|7013.5|7010.7|1208
1626883120000|2021-07-21 15:58:40|7027|7024.2|7027.4|7024.6|7028.4|7025.6|7025.5|7022.7|373
1626883130000|2021-07-21 15:58:50|7027.5|7024.7|7029.5|7026.7|7030.5|7027.7|7026.5|7023.7|453
1626883140000|2021-07-21 15:59:00|7030.4|7027.6|7028.5|7025.7|7030.5|7027.7|7028.5|7025.7|229
1626883150000|2021-07-21 15:59:10|7027.5|7024.7|7025.4|7022.6|7029.4|7026.6|7024.5|7021.7|524
1626883160000|2021-07-21 15:59:20|7024.5|7021.7|7024.4|7021.6|7025.4|7022.6|7024.4|7021.6|56
1626883170000|2021-07-21 15:59:30|7024.5|7021.7|7026.5|7023.7|7029.4|7026.6|7024.5|7021.7|202
1626883180000|2021-07-21 15:59:40|7026.9|7024.1|7026.5|7023.7|7026.9|7024.1|7026.5|7023.7|79
1626883190000|2021-07-21 15:59:50|7026.9|7024.1|7026.5|7023.7|7027.4|7024.6|7026.4|7023.6|92
1626883200000|2021-07-21 16:00:00|7027.4|7024.6|7033|7030.2|7033.5|7030.7|7026.5|7023.7|361
1626883210000|2021-07-21 16:00:10|7033.4|7030.6|7037.4|7034.6|7038.5|7035.7|7032.5|7029.7|1224
1626883220000|2021-07-21 16:00:20|7037.5|7034.7|7035.5|7032.7|7037.5|7034.7|7034.5|7031.7|256
1626883230000|2021-07-21 16:00:30|7035.4|7032.6|7036.5|7033.7|7037.4|7034.6|7035.4|7032.6|172
1626883240000|2021-07-21 16:00:40|7036.9|7034.1|7036.4|7033.6|7037.4|7034.6|7034.4|7031.6|175
1626883250000|2021-07-21 16:00:50|7035.5|7032.7|7033.4|7030.6|7035.5|7032.7|7032.4|7029.6|236
1626883260000|2021-07-21 16:01:00|7032.5|7029.7|7030.4|7027.6|7033.4|7030.6|7030.4|7027.6|178
1626883270000|2021-07-21 16:01:10|7029.5|7026.7|7029.4|7026.6|7030.5|7027.7|7028.4|7025.6|181
1626883280000|2021-07-21 16:01:20|7029.5|7026.7|7030.4|7027.6|7031.4|7028.6|7029.4|7026.6|94
1626883290000|2021-07-21 16:01:30|7031.4|7028.6|7029.4|7026.6|7032.4|7029.6|7029.4|7026.6|164
1626883300000|2021-07-21 16:01:40|7029.5|7026.7|7030.4|7027.6|7030.5|7027.7|7029.4|7026.6|189
1626883310000|2021-07-21 16:01:50|7030.5|7027.7|7030.4|7027.6|7031.4|7028.6|7029.4|7026.6|71
1626883320000|2021-07-21 16:02:00|7029.4|7026.6|7025.4|7022.6|7029.4|7026.6|7025.4|7022.6|186
1626883330000|2021-07-21 16:02:10|7026.3|7023.5|7028.4|7025.6|7028.4|7025.6|7026.3|7023.5|292
1626883340000|2021-07-21 16:02:20|7029.4|7026.6|7032.4|7029.6|7032.9|7030.1|7029.4|7026.6|71
1626883350000|2021-07-21 16:02:30|7033.3|7030.5|7032.4|7029.6|7034.4|7031.6|7030.5|7027.7|166
1626883360000|2021-07-21 16:02:40|7032.5|7029.7|7032.4|7029.6|7033.4|7030.6|7031.4|7028.6|169
1626883370000|2021-07-21 16:02:50|7033.3|7030.5|7035.4|7032.6|7035.4|7032.6|7033.3|7030.5|126
1626883380000|2021-07-21 16:03:00|7035.9|7033.1|7033.4|7030.6|7037.3|7034.5|7032.4|7029.6|1454
1626883390000|2021-07-21 16:03:10|7033.8|7031|7034.8|7032|7036.3|7033.5|7033.4|7030.6|137
1626883400000|2021-07-21 16:03:20|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|7034.3|7031.5|56
1626883410000|2021-07-21 16:03:30|7035.4|7032.6|7035.4|7032.6|7036.3|7033.5|7035.3|7032.5|69
1626883420000|2021-07-21 16:03:40|7035.3|7032.5|7034.3|7031.5|7035.4|7032.6|7033.4|7030.6|69
1626883430000|2021-07-21 16:03:50|7033.4|7030.6|7033.3|7030.5|7034.3|7031.5|7031.4|7028.6|98
1626883440000|2021-07-21 16:04:00|7032.4|7029.6|7032.3|7029.5|7032.4|7029.6|7030.4|7027.6|94
1626883450000|2021-07-21 16:04:10|7031.4|7028.6|7032.4|7029.6|7032.4|7029.6|7029.3|7026.5|152
1626883460000|2021-07-21 16:04:20|7032.3|7029.5|7032.4|7029.6|7032.4|7029.6|7031.4|7028.6|49
1626883470000|2021-07-21 16:04:30|7033.3|7030.5|7033.4|7030.6|7033.4|7030.6|7032.3|7029.5|20
1626883480000|2021-07-21 16:04:40|7033.3|7030.5|7033.3|7030.5|7033.4|7030.6|7032.4|7029.6|67
1626883490000|2021-07-21 16:04:50|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7032.4|7029.6|24
1626883500000|2021-07-21 16:05:00|7032.5|7029.7|7031.3|7028.5|7032.5|7029.7|7029.4|7026.6|134
1626883510000|2021-07-21 16:05:10|7030.4|7027.6|7029.4|7026.6|7030.4|7027.6|7028.4|7025.6|77
1626883520000|2021-07-21 16:05:20|7030.3|7027.5|7030.4|7027.6|7031.3|7028.5|7030.3|7027.5|41
1626883530000|2021-07-21 16:05:30|7031.3|7028.5|7031.4|7028.6|7032.3|7029.5|7030.4|7027.6|57
1626883540000|2021-07-21 16:05:40|7031.3|7028.5|7030.4|7027.6|7031.3|7028.5|7030.3|7027.5|13
1626883550000|2021-07-21 16:05:50|7029.4|7026.6|7030.4|7027.6|7030.4|7027.6|7029.4|7026.6|57
1626883560000|2021-07-21 16:06:00|7031.3|7028.5|7031.4|7028.6|7031.4|7028.6|7031.3|7028.5|13
1626883570000|2021-07-21 16:06:10|7031.3|7028.5|7030.4|7027.6|7031.4|7028.6|7030.3|7027.5|40
1626883580000|2021-07-21 16:06:20|7030.3|7027.5|7031.3|7028.5|7031.4|7028.6|7030.3|7027.5|87
1626883590000|2021-07-21 16:06:30|7031.4|7028.6|7033.4|7030.6|7033.4|7030.6|7031.3|7028.5|41
1626883600000|2021-07-21 16:06:40|7033.3|7030.5|7034.3|7031.5|7034.3|7031.5|7033.3|7030.5|33
1626883610000|2021-07-21 16:06:50|7034.4|7031.6|7035.3|7032.5|7035.4|7032.6|7033.5|7030.7|111
1626883620000|2021-07-21 16:07:00|7035.4|7032.6|7034.3|7031.5|7036.3|7033.5|7033.3|7030.5|93
1626883630000|2021-07-21 16:07:10|7034.4|7031.6|7033.4|7030.6|7035.3|7032.5|7033.4|7030.6|136
1626883640000|2021-07-21 16:07:20|7034.3|7031.5|7035.3|7032.5|7036.3|7033.5|7033.4|7030.6|399
1626883650000|2021-07-21 16:07:30|7034.4|7031.6|7034.3|7031.5|7034.4|7031.6|7034.3|7031.5|136
1626883660000|2021-07-21 16:07:40|7033.4|7030.6|7033.3|7030.5|7033.4|7030.6|7033.3|7030.5|272
1626883670000|2021-07-21 16:07:50|7032.3|7029.5|7033.3|7030.5|7033.3|7030.5|7032.3|7029.5|145
1626883680000|2021-07-21 16:08:00|7034.3|7031.5|7033.3|7030.5|7034.3|7031.5|7032.3|7029.5|101
1626883690000|2021-07-21 16:08:10|7032.4|7029.6|7034.3|7031.5|7034.3|7031.5|7032.3|7029.5|88
1626883700000|2021-07-21 16:08:20|7033.3|7030.5|7034.3|7031.5|7034.3|7031.5|7033.3|7030.5|39
1626883710000|2021-07-21 16:08:30|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|7034.4|7031.6|149
1626883720000|2021-07-21 16:08:40|7034.3|7031.5|7035.3|7032.5|7035.3|7032.5|7034.3|7031.5|45
1626883730000|2021-07-21 16:08:50|7036.3|7033.5|7034.3|7031.5|7036.3|7033.5|7033.3|7030.5|155
1626883740000|2021-07-21 16:09:00|7034.2|7031.4|7035.3|7032.5|7036.3|7033.5|7033.3|7030.5|460
1626883750000|2021-07-21 16:09:10|7035.4|7032.6|7034.4|7031.6|7036.3|7033.5|7034.4|7031.6|78
1626883760000|2021-07-21 16:09:20|7035.3|7032.5|7036.3|7033.5|7036.3|7033.5|7035.3|7032.5|18
1626883770000|2021-07-21 16:09:30|7037.2|7034.4|7036.4|7033.6|7040.3|7037.5|7034.4|7031.6|1777
1626883780000|2021-07-21 16:09:40|7037.3|7034.5|7037.4|7034.6|7037.4|7034.6|7036.4|7033.6|36
1626883790000|2021-07-21 16:09:50|7038.3|7035.5|7038.4|7035.6|7038.4|7035.6|7038.3|7035.5|327
1626883800000|2021-07-21 16:10:00|7037.5|7034.7|7037.9|7035.1|7038.4|7035.6|7036.4|7033.6|237
1626883810000|2021-07-21 16:10:10|7038.3|7035.5|7037.4|7034.6|7039.3|7036.5|7037.4|7034.6|105
1626883820000|2021-07-21 16:10:20|7036.5|7033.7|7036.4|7033.6|7037.4|7034.6|7036.4|7033.6|80
1626883830000|2021-07-21 16:10:30|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|7
1626883840000|2021-07-21 16:10:40|7036.4|7033.6|7035.9|7033.1|7037.4|7034.6|7035.4|7032.6|80
1626883850000|2021-07-21 16:10:50|7036.3|7033.5|7036.4|7033.6|7037.3|7034.5|7036.3|7033.5|20
1626883860000|2021-07-21 16:11:00|7035.4|7032.6|7033.4|7030.6|7035.4|7032.6|7033.4|7030.6|129
1626883870000|2021-07-21 16:11:10|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7031.4|7028.6|83
1626883880000|2021-07-21 16:11:20|7032.9|7030.1|7032.4|7029.6|7033.3|7030.5|7032.4|7029.6|38
1626883890000|2021-07-21 16:11:30|7033.3|7030.5|7032.4|7029.6|7033.4|7030.6|7032.4|7029.6|42
1626883900000|2021-07-21 16:11:40|7031.4|7028.6|7031.4|7028.6|7032.3|7029.5|7031.4|7028.6|48
1626883910000|2021-07-21 16:11:50|7032.3|7029.5|7029.4|7026.6|7032.3|7029.5|7028.4|7025.6|116
1626883920000|2021-07-21 16:12:00|7028.4|7025.6|7029.4|7026.6|7029.4|7026.6|7028.3|7025.5|49
1626883930000|2021-07-21 16:12:10|7029.3|7026.5|7033.4|7030.6|7033.4|7030.6|7029.3|7026.5|195
1626883940000|2021-07-21 16:12:20|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7032.3|7029.5|59
1626883950000|2021-07-21 16:12:30|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.3|7030.5|59
1626883960000|2021-07-21 16:12:40|7033.3|7030.5|7033.3|7030.5|7033.4|7030.6|7032.4|7029.6|50
1626883970000|2021-07-21 16:12:50|7033.4|7030.6|7032.4|7029.6|7033.4|7030.6|7032.4|7029.6|51
1626883980000|2021-07-21 16:13:00|7033.3|7030.5|7034.4|7031.6|7034.4|7031.6|7033.3|7030.5|42
1626883990000|2021-07-21 16:13:10|7035.3|7032.5|7034.4|7031.6|7035.4|7032.6|7034.4|7031.6|98
1626884000000|2021-07-21 16:13:20|7034.3|7031.5|7033.9|7031.1|7034.4|7031.6|7033.4|7030.6|49
1626884010000|2021-07-21 16:13:30|7033.4|7030.6|7034.4|7031.6|7034.4|7031.6|7033.4|7030.6|24
1626884020000|2021-07-21 16:13:40|7034.8|7032|7034.3|7031.5|7035.3|7032.5|7034.3|7031.5|42
1626884030000|2021-07-21 16:13:50|7034.4|7031.6|7035.3|7032.5|7035.8|7033|7034.4|7031.6|66
1626884040000|2021-07-21 16:14:00|7034.4|7031.6|7037.3|7034.5|7037.4|7034.6|7034.4|7031.6|45
1626884050000|2021-07-21 16:14:10|7037.4|7034.6|7037.4|7034.6|7038.3|7035.5|7037.3|7034.5|74
1626884060000|2021-07-21 16:14:20|7037.3|7034.5|7038.3|7035.5|7038.4|7035.6|7036.4|7033.6|70
1626884070000|2021-07-21 16:14:30|7038.4|7035.6|7039.4|7036.6|7039.4|7036.6|7038.4|7035.6|42
1626884080000|2021-07-21 16:14:40|7039.8|7037|7039.4|7036.6|7039.8|7037|7039.3|7036.5|80
1626884090000|2021-07-21 16:14:50|7039.3|7036.5|7039.4|7036.6|7039.4|7036.6|7039.3|7036.5|13
1626884100000|2021-07-21 16:15:00|7039.3|7036.5|7036.3|7033.5|7039.4|7036.6|7034.4|7031.6|337
1626884110000|2021-07-21 16:15:10|7036.4|7033.6|7036.3|7033.5|7037.3|7034.5|7036.3|7033.5|69
1626884120000|2021-07-21 16:15:20|7036.4|7033.6|7037.3|7034.5|7037.4|7034.6|7036.3|7033.5|46
1626884130000|2021-07-21 16:15:30|7037.4|7034.6|7039.4|7036.6|7039.4|7036.6|7037.4|7034.6|44
1626884140000|2021-07-21 16:15:40|7040.3|7037.5|7040.4|7037.6|7041.3|7038.5|7040.3|7037.5|74
1626884150000|2021-07-21 16:15:50|7040.3|7037.5|7038.3|7035.5|7040.3|7037.5|7037.4|7034.6|99
1626884160000|2021-07-21 16:16:00|7037.4|7034.6|7038.3|7035.5|7038.3|7035.5|7035.9|7033.1|113
1626884170000|2021-07-21 16:16:10|7037.4|7034.6|7036.4|7033.6|7038.3|7035.5|7036.3|7033.5|39
1626884180000|2021-07-21 16:16:20|7036.3|7033.5|7035.4|7032.6|7036.3|7033.5|7035.3|7032.5|44
1626884190000|2021-07-21 16:16:30|7035.3|7032.5|7036.9|7034.1|7037.3|7034.5|7035.3|7032.5|137
1626884200000|2021-07-21 16:16:40|7037.3|7034.5|7037.4|7034.6|7037.4|7034.6|7037.3|7034.5|9
1626884210000|2021-07-21 16:16:50|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7037.4|7034.6|67
1626884220000|2021-07-21 16:17:00|7038.4|7035.6|7038.8|7036|7038.8|7036|7038.3|7035.5|66
1626884230000|2021-07-21 16:17:10|7038.9|7036.1|7039.3|7036.5|7039.4|7036.6|7038.4|7035.6|49
1626884240000|2021-07-21 16:17:20|7038.4|7035.6|7038.4|7035.6|7039.4|7036.6|7037.4|7034.6|305
1626884250000|2021-07-21 16:17:30|7039.3|7036.5|7039.4|7036.6|7039.4|7036.6|7038.9|7036.1|39
1626884260000|2021-07-21 16:17:40|7040.3|7037.5|7037.4|7034.6|7040.4|7037.6|7037.3|7034.5|112
1626884270000|2021-07-21 16:17:50|7037.3|7034.5|7036.3|7033.5|7037.3|7034.5|7035.4|7032.6|40
1626884280000|2021-07-21 16:18:00|7036.4|7033.6|7038.3|7035.5|7038.3|7035.5|7036.4|7033.6|32
1626884290000|2021-07-21 16:18:10|7037.4|7034.6|7037.8|7035|7038.3|7035.5|7037.4|7034.6|6
1626884300000|2021-07-21 16:18:20|7037.4|7034.6|7038.4|7035.6|7039.3|7036.5|7037.4|7034.6|64
1626884310000|2021-07-21 16:18:30|7038.3|7035.5|7036.8|7034|7038.3|7035.5|7036.4|7033.6|40
1626884320000|2021-07-21 16:18:40|7036.4|7033.6|7037.4|7034.6|7037.8|7035|7036.4|7033.6|16
1626884330000|2021-07-21 16:18:50|7037.8|7035|7037.4|7034.6|7037.8|7035|7037.3|7034.5|13
1626884340000|2021-07-21 16:19:00|7037.3|7034.5|7039.3|7036.5|7039.3|7036.5|7036.4|7033.6|54
1626884350000|2021-07-21 16:19:10|7039.4|7036.6|7040.3|7037.5|7041.3|7038.5|7039.4|7036.6|50
1626884360000|2021-07-21 16:19:20|7039.9|7037.1|7036.3|7033.5|7039.9|7037.1|7036.3|7033.5|131
1626884370000|2021-07-21 16:19:30|7035.9|7033.1|7036.3|7033.5|7036.4|7033.6|7035.4|7032.6|55
1626884380000|2021-07-21 16:19:40|7036.4|7033.6|7036.3|7033.5|7036.4|7033.6|7036.3|7033.5|2
1626884390000|2021-07-21 16:19:50|7036.8|7034|7037.3|7034.5|7037.3|7034.5|7036.3|7033.5|37
1626884400000|2021-07-21 16:20:00|7036.4|7033.6|7039.4|7036.6|7040.3|7037.5|7035.4|7032.6|114
1626884410000|2021-07-21 16:20:10|7038.9|7036.1|7038.9|7036.1|7039.3|7036.5|7038.3|7035.5|33
1626884420000|2021-07-21 16:20:20|7038.4|7035.6|7039.3|7036.5|7039.4|7036.6|7038.4|7035.6|54
1626884430000|2021-07-21 16:20:30|7039.4|7036.6|7038.4|7035.6|7039.4|7036.6|7038.3|7035.5|47
1626884440000|2021-07-21 16:20:40|7038.3|7035.5|7038.4|7035.6|7038.4|7035.6|7037.4|7034.6|49
1626884450000|2021-07-21 16:20:50|7037.4|7034.6|7037.4|7034.6|7038.3|7035.5|7037.4|7034.6|30
1626884460000|2021-07-21 16:21:00|7038.3|7035.5|7038.4|7035.6|7038.4|7035.6|7038.3|7035.5|32
1626884470000|2021-07-21 16:21:10|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|41
1626884480000|2021-07-21 16:21:20|7037.9|7035.1|7038.4|7035.6|7038.4|7035.6|7037.9|7035.1|18
1626884490000|2021-07-21 16:21:30|7039.3|7036.5|7039.3|7036.5|7039.4|7036.6|7038.4|7035.6|65
1626884500000|2021-07-21 16:21:40|7039.4|7036.6|7039.4|7036.6|7040.3|7037.5|7039.4|7036.6|24
1626884510000|2021-07-21 16:21:50|7038.4|7035.6|7037.4|7034.6|7038.4|7035.6|7036.4|7033.6|66
1626884520000|2021-07-21 16:22:00|7037.3|7034.5|7036.9|7034.1|7038.3|7035.5|7036.4|7033.6|48
1626884530000|2021-07-21 16:22:10|7037.3|7034.5|7036.3|7033.5|7037.3|7034.5|7035.4|7032.6|52
1626884540000|2021-07-21 16:22:20|7036.4|7033.6|7037.3|7034.5|7037.3|7034.5|7036.3|7033.5|30
1626884550000|2021-07-21 16:22:30|7037.4|7034.6|7037.3|7034.5|7037.4|7034.6|7037.3|7034.5|27
1626884560000|2021-07-21 16:22:40|7036.4|7033.6|7035.4|7032.6|7036.4|7033.6|7035.4|7032.6|36
1626884570000|2021-07-21 16:22:50|7035.8|7033|7035.3|7032.5|7035.9|7033.1|7034.4|7031.6|49
1626884580000|2021-07-21 16:23:00|7035.4|7032.6|7035.4|7032.6|7036.4|7033.6|7035.3|7032.5|26
1626884590000|2021-07-21 16:23:10|7034.4|7031.6|7028.4|7025.6|7034.4|7031.6|7028.4|7025.6|214
1626884600000|2021-07-21 16:23:20|7029.3|7026.5|7030.4|7027.6|7030.4|7027.6|7028.4|7025.6|153
1626884610000|2021-07-21 16:23:30|7030.5|7027.7|7032.4|7029.6|7032.4|7029.6|7030.4|7027.6|131
1626884620000|2021-07-21 16:23:40|||||||||10
1626884630000|2021-07-21 16:23:50|7032.9|7030.1|7033.4|7030.6|7033.4|7030.6|7032.4|7029.6|19
1626884640000|2021-07-21 16:24:00|7034.3|7031.5|7035.3|7032.5|7035.4|7032.6|7034.3|7031.5|93
1626884650000|2021-07-21 16:24:10|7035.4|7032.6|7034.4|7031.6|7035.4|7032.6|7034.4|7031.6|10
1626884660000|2021-07-21 16:24:20|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7032.4|7029.6|44
1626884670000|2021-07-21 16:24:30|7032.9|7030.1|7032.4|7029.6|7033.4|7030.6|7031.4|7028.6|75
1626884680000|2021-07-21 16:24:40|||||||||8
1626884690000|2021-07-21 16:24:50|7032.3|7029.5|7031.9|7029.1|7032.4|7029.6|7031.4|7028.6|48
1626884700000|2021-07-21 16:25:00|7031.4|7028.6|7034.4|7031.6|7034.4|7031.6|7031.4|7028.6|31
1626884710000|2021-07-21 16:25:10|7035.4|7032.6|7034.9|7032.1|7035.4|7032.6|7034.4|7031.6|48
1626884720000|2021-07-21 16:25:20|7035.4|7032.6|7034.4|7031.6|7035.4|7032.6|7033.9|7031.1|47
1626884730000|2021-07-21 16:25:30|7034.3|7031.5|7032.3|7029.5|7034.3|7031.5|7031.4|7028.6|160
1626884740000|2021-07-21 16:25:40|7031.9|7029.1|7032.4|7029.6|7032.4|7029.6|7031.4|7028.6|91
1626884750000|2021-07-21 16:25:50|7033.4|7030.6|7032.4|7029.6|7033.4|7030.6|7031.4|7028.6|55
1626884760000|2021-07-21 16:26:00|7032.2|7029.4|7032.4|7029.6|7033.3|7030.5|7031.3|7028.5|105
1626884770000|2021-07-21 16:26:10|7032.3|7029.5|7032.4|7029.6|7032.4|7029.6|7032.3|7029.5|18
1626884780000|2021-07-21 16:26:20|7032.3|7029.5|7030.9|7028.1|7032.3|7029.5|7030.4|7027.6|75
1626884790000|2021-07-21 16:26:30|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|7030.4|7027.6|33
1626884800000|2021-07-21 16:26:40|7030.9|7028.1|7030.4|7027.6|7030.9|7028.1|7030.4|7027.6|10
1626884810000|2021-07-21 16:26:50|7030.3|7027.5|7029.4|7026.6|7030.3|7027.5|7029.3|7026.5|94
1626884820000|2021-07-21 16:27:00|7030.3|7027.5|7030.4|7027.6|7030.4|7027.6|7030.3|7027.5|61
1626884830000|2021-07-21 16:27:10|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7028.9|7026.1|62
1626884840000|2021-07-21 16:27:20|7028.9|7026.1|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|79
1626884850000|2021-07-21 16:27:30|7027.4|7024.6|7026.4|7023.6|7028.4|7025.6|7026.4|7023.6|77
1626884860000|2021-07-21 16:27:40|7025.9|7023.1|7024.4|7021.6|7026.4|7023.6|7024.4|7021.6|190
1626884870000|2021-07-21 16:27:50|7025.3|7022.5|7023.4|7020.6|7025.4|7022.6|7023.3|7020.5|149
1626884880000|2021-07-21 16:28:00|7024.3|7021.5|7022.4|7019.6|7024.4|7021.6|7022.3|7019.5|91
1626884890000|2021-07-21 16:28:10|7022.3|7019.5|7021.4|7018.6|7022.4|7019.6|7020.4|7017.6|169
1626884900000|2021-07-21 16:28:20|7020.5|7017.7|7022.3|7019.5|7022.4|7019.6|7020.5|7017.7|120
1626884910000|2021-07-21 16:28:30|7022.4|7019.6|7023.3|7020.5|7024.3|7021.5|7022.4|7019.6|82
1626884920000|2021-07-21 16:28:40|7022.4|7019.6|7023.3|7020.5|7023.9|7021.1|7021.9|7019.1|109
1626884930000|2021-07-21 16:28:50|7022.9|7020.1|7024.4|7021.6|7024.4|7021.6|7022.9|7020.1|65
1626884940000|2021-07-21 16:29:00|7025.4|7022.6|7025.4|7022.6|7026.4|7023.6|7024.4|7021.6|170
1626884950000|2021-07-21 16:29:10|7026.3|7023.5|7023.3|7020.5|7026.3|7023.5|7022.4|7019.6|226
1626884960000|2021-07-21 16:29:20|7023.4|7020.6|7024.3|7021.5|7024.4|7021.6|7023.4|7020.6|43
1626884970000|2021-07-21 16:29:30|7024.4|7021.6|7024.3|7021.5|7024.4|7021.6|7024.3|7021.5|8
1626884980000|2021-07-21 16:29:40|7024.4|7021.6|7021.4|7018.6|7024.4|7021.6|7020.9|7018.1|84
1626884990000|2021-07-21 16:29:50|7020.9|7018.1|7021.4|7018.6|7022.4|7019.6|7020.9|7018.1|46
1626885000000|2021-07-21 16:30:00|7022.4|7019.6|7023.3|7020.5|7026.4|7023.6|7022.4|7019.6|121
1626885010000|2021-07-21 16:30:10|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|7023.3|7020.5|7
1626885020000|2021-07-21 16:30:20|7022.4|7019.6|7023.3|7020.5|7023.3|7020.5|7022.4|7019.6|94
1626885030000|2021-07-21 16:30:30|7023.4|7020.6|7024.3|7021.5|7024.4|7021.6|7023.3|7020.5|67
1626885040000|2021-07-21 16:30:40|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|7023.5|7020.7|10
1626885050000|2021-07-21 16:30:50|7025.3|7022.5|7025.4|7022.6|7025.5|7022.7|7025.3|7022.5|40
1626885060000|2021-07-21 16:31:00|7026.4|7023.6|7027.4|7024.6|7027.4|7024.6|7026.4|7023.6|65
1626885070000|2021-07-21 16:31:10|7026.5|7023.7|7026.4|7023.6|7027.4|7024.6|7025.4|7022.6|72
1626885080000|2021-07-21 16:31:20|7027.4|7024.6|7026.9|7024.1|7027.4|7024.6|7026.4|7023.6|55
1626885090000|2021-07-21 16:31:30|7027.4|7024.6|7026.4|7023.6|7027.4|7024.6|7025.4|7022.6|42
1626885100000|2021-07-21 16:31:40|7026.8|7024|7025.4|7022.6|7027.3|7024.5|7025.4|7022.6|117
1626885110000|2021-07-21 16:31:50|7026.3|7023.5|7025.4|7022.6|7026.4|7023.6|7024.9|7022.1|84
1626885120000|2021-07-21 16:32:00|7024.9|7022.1|7022.4|7019.6|7024.9|7022.1|7022.4|7019.6|83
1626885130000|2021-07-21 16:32:10|7023.3|7020.5|7021.4|7018.6|7023.3|7020.5|7019.4|7016.6|103
1626885140000|2021-07-21 16:32:20|7021.3|7018.5|7019.9|7017.1|7021.4|7018.6|7019.4|7016.6|87
1626885150000|2021-07-21 16:32:30|7019.4|7016.6|7020.9|7018.1|7021.4|7018.6|7019|7016.2|102
1626885160000|2021-07-21 16:32:40|7020.5|7017.7|7021.4|7018.6|7021.4|7018.6|7020.4|7017.6|38
1626885170000|2021-07-21 16:32:50|7020.5|7017.7|7019.9|7017.1|7020.5|7017.7|7019.9|7017.1|20
1626885180000|2021-07-21 16:33:00|7019.5|7016.7|7021.4|7018.6|7021.4|7018.6|7019.4|7016.6|39
1626885190000|2021-07-21 16:33:10|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7021.4|7018.6|87
1626885200000|2021-07-21 16:33:20|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|34
1626885210000|2021-07-21 16:33:30|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|28
1626885220000|2021-07-21 16:33:40|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|108
1626885230000|2021-07-21 16:33:50|7018.9|7016.1|7018.4|7015.6|7019.4|7016.6|7018.4|7015.6|30
1626885240000|2021-07-21 16:34:00|7017.4|7014.6|7019.9|7017.1|7020.4|7017.6|7017.4|7014.6|75
1626885250000|2021-07-21 16:34:10|7019.4|7016.6|7019.4|7016.6|7019.9|7017.1|7019.4|7016.6|9
1626885260000|2021-07-21 16:34:20|7018.4|7015.6|7014.4|7011.6|7018.4|7015.6|7014.4|7011.6|844
1626885270000|2021-07-21 16:34:30|7014.9|7012.1|7013.4|7010.6|7014.9|7012.1|7011.4|7008.6|237
1626885280000|2021-07-21 16:34:40|7013.5|7010.7|7012.4|7009.6|7014.4|7011.6|7011.5|7008.7|202
1626885290000|2021-07-21 16:34:50|7011.5|7008.7|7012.4|7009.6|7012.4|7009.6|7010.5|7007.7|109
1626885300000|2021-07-21 16:35:00|7012|7009.2|7012.4|7009.6|7012.4|7009.6|7010.4|7007.6|136
1626885310000|2021-07-21 16:35:10|7011.5|7008.7|7010.5|7007.7|7012.5|7009.7|7010.5|7007.7|262
1626885320000|2021-07-21 16:35:20|7011.4|7008.6|7010.5|7007.7|7011.5|7008.7|7009.6|7006.8|591
1626885330000|2021-07-21 16:35:30|7011.4|7008.6|7012.5|7009.7|7013.5|7010.7|7010.5|7007.7|187
1626885340000|2021-07-21 16:35:40|7012.6|7009.8|7013.5|7010.7|7013.5|7010.7|7012.5|7009.7|70
1626885350000|2021-07-21 16:35:50|7012.6|7009.8|7012.5|7009.7|7012.6|7009.8|7012.5|7009.7|56
1626885360000|2021-07-21 16:36:00|7013|7010.2|7013.5|7010.7|7013.5|7010.7|7012.5|7009.7|41
1626885370000|2021-07-21 16:36:10|7013|7010.2|7012.5|7009.7|7013|7010.2|7011.5|7008.7|64
1626885380000|2021-07-21 16:36:20|||||||||8
1626885390000|2021-07-21 16:36:30|7011.5|7008.7|7012.5|7009.7|7012.5|7009.7|7011.5|7008.7|125
1626885400000|2021-07-21 16:36:40|7011.6|7008.8|7012.5|7009.7|7012.5|7009.7|7011.5|7008.7|27
1626885410000|2021-07-21 16:36:50|7013.4|7010.6|7013.5|7010.7|7013.5|7010.7|7013|7010.2|188
1626885420000|2021-07-21 16:37:00|7013|7010.2|7014.5|7011.7|7015.5|7012.7|7013|7010.2|180
1626885430000|2021-07-21 16:37:10|||||||||38
1626885440000|2021-07-21 16:37:20|7013.5|7010.7|7012.5|7009.7|7013.5|7010.7|7012.5|7009.7|59
1626885450000|2021-07-21 16:37:30|7011.6|7008.8|7010.5|7007.7|7012.5|7009.7|7010.5|7007.7|103
1626885460000|2021-07-21 16:37:40|7009.6|7006.8|7009.5|7006.7|7010.5|7007.7|7008.6|7005.8|64
1626885470000|2021-07-21 16:37:50|7009|7006.2|7009.5|7006.7|7009.5|7006.7|7008.6|7005.8|36
1626885480000|2021-07-21 16:38:00|7009.6|7006.8|7008.5|7005.7|7009.6|7006.8|7008.5|7005.7|68
1626885490000|2021-07-21 16:38:10|7008.6|7005.8|7005.6|7002.8|7008.6|7005.8|7005.1|7002.3|461
1626885500000|2021-07-21 16:38:20|7005.1|7002.3|7006.6|7003.8|7006.6|7003.8|7005.1|7002.3|69
1626885510000|2021-07-21 16:38:30|||||||||7
1626885520000|2021-07-21 16:38:40|7006.1|7003.3|7004.6|7001.8|7006.1|7003.3|7004.6|7001.8|63
1626885530000|2021-07-21 16:38:50|7003.6|7000.8|7001.6|6998.8|7004.6|7001.8|7001.6|6998.8|566
1626885540000|2021-07-21 16:39:00|7002.6|6999.8|7001.6|6998.8|7003.6|7000.8|7001.6|6998.8|260
1626885550000|2021-07-21 16:39:10|7002.6|6999.8|7003.6|7000.8|7003.6|7000.8|7002.6|6999.8|287
1626885560000|2021-07-21 16:39:20|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|7003.6|7000.8|61
1626885570000|2021-07-21 16:39:30|7003.7|7000.9|7006.6|7003.8|7006.6|7003.8|7003.7|7000.9|164
1626885580000|2021-07-21 16:39:40|7006.7|7003.9|7005.7|7002.9|7007.7|7004.9|7005.7|7002.9|60
1626885590000|2021-07-21 16:39:50|7004.7|7001.9|7005.7|7002.9|7005.7|7002.9|7004.6|7001.8|90
1626885600000|2021-07-21 16:40:00|7006.6|7003.8|7005.6|7002.8|7008.6|7005.8|7005.6|7002.8|153
1626885610000|2021-07-21 16:40:10|7004.7|7001.9|7006.6|7003.8|7006.6|7003.8|7003.6|7000.8|61
1626885620000|2021-07-21 16:40:20|7007.5|7004.7|7008.6|7005.8|7009.6|7006.8|7007.5|7004.7|87
1626885630000|2021-07-21 16:40:30|7007.7|7004.9|7007.6|7004.8|7007.7|7004.9|7007.6|7004.8|34
1626885640000|2021-07-21 16:40:40|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7006.7|7003.9|102
1626885650000|2021-07-21 16:40:50|7009.5|7006.7|7010.6|7007.8|7011.5|7008.7|7009.1|7006.3|108
1626885660000|2021-07-21 16:41:00|7009.7|7006.9|7009.6|7006.8|7009.7|7006.9|7008.6|7005.8|70
1626885670000|2021-07-21 16:41:10|7008.6|7005.8|7005.6|7002.8|7009.6|7006.8|7005.6|7002.8|304
1626885680000|2021-07-21 16:41:20|7005.1|7002.3|7006.6|7003.8|7006.6|7003.8|7004.6|7001.8|85
1626885690000|2021-07-21 16:41:30|7006.5|7003.7|7006.5|7003.7|7007|7004.2|7005.6|7002.8|26
1626885700000|2021-07-21 16:41:40|7007.5|7004.7|7007.5|7004.7|7008|7005.2|7006.5|7003.7|91
1626885710000|2021-07-21 16:41:50|7008|7005.2|7007.5|7004.7|7008.5|7005.7|7007.5|7004.7|48
1626885720000|2021-07-21 16:42:00|7008|7005.2|7009.5|7006.7|7009.5|7006.7|7007.5|7004.7|22
1626885730000|2021-07-21 16:42:10|7008.6|7005.8|7008|7005.2|7008.6|7005.8|7007.5|7004.7|54
1626885740000|2021-07-21 16:42:20|7007.5|7004.7|7008.5|7005.7|7008.5|7005.7|7007.5|7004.7|13
1626885750000|2021-07-21 16:42:30|7007.5|7004.7|7007.5|7004.7|7007.5|7004.7|7007.5|7004.7|17
1626885760000|2021-07-21 16:42:40|7007.6|7004.8|7007.5|7004.7|7008.5|7005.7|7006.5|7003.7|41
1626885770000|2021-07-21 16:42:50|7008|7005.2|7010.5|7007.7|7010.5|7007.7|7007.5|7004.7|46
1626885780000|2021-07-21 16:43:00|7011.5|7008.7|7014.5|7011.7|7016.4|7013.6|7011.5|7008.7|307
1626885790000|2021-07-21 16:43:10|7015.5|7012.7|7016.5|7013.7|7017.5|7014.7|7015.5|7012.7|145
1626885800000|2021-07-21 16:43:20|7017|7014.2|7017.5|7014.7|7018.5|7015.7|7016.5|7013.7|109
1626885810000|2021-07-21 16:43:30|7018.5|7015.7|7017.5|7014.7|7019.5|7016.7|7017.5|7014.7|87
1626885820000|2021-07-21 16:43:40|7017|7014.2|7017.5|7014.7|7017.5|7014.7|7017|7014.2|30
1626885830000|2021-07-21 16:43:50|7017|7014.2|7016.5|7013.7|7017|7014.2|7015.5|7012.7|55
1626885840000|2021-07-21 16:44:00|7017.5|7014.7|7017.5|7014.7|7017.5|7014.7|7016.5|7013.7|44
1626885850000|2021-07-21 16:44:10|7017|7014.2|7019.5|7016.7|7020.5|7017.7|7017|7014.2|109
1626885860000|2021-07-21 16:44:20|7018.5|7015.7|7020.5|7017.7|7020.5|7017.7|7018.5|7015.7|72
1626885870000|2021-07-21 16:44:30|7021.5|7018.7|7020.5|7017.7|7022.5|7019.7|7020.5|7017.7|120
1626885880000|2021-07-21 16:44:40|7021.4|7018.6|7023|7020.2|7023.5|7020.7|7020.5|7017.7|97
1626885890000|2021-07-21 16:44:50|7023.5|7020.7|7024.5|7021.7|7024.5|7021.7|7023|7020.2|80
1626885900000|2021-07-21 16:45:00|7024.4|7021.6|7025.5|7022.7|7026.5|7023.7|7022.5|7019.7|209
1626885910000|2021-07-21 16:45:10|7026|7023.2|7028.4|7025.6|7028.5|7025.7|7026|7023.2|184
1626885920000|2021-07-21 16:45:20|7027.5|7024.7|7028.4|7025.6|7028.4|7025.6|7027|7024.2|74
1626885930000|2021-07-21 16:45:30|7027.9|7025.1|7028.5|7025.7|7028.5|7025.7|7027.5|7024.7|76
1626885940000|2021-07-21 16:45:40|7028.9|7026.1|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|30
1626885950000|2021-07-21 16:45:50|7028.5|7025.7|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|26
1626885960000|2021-07-21 16:46:00|7028.5|7025.7|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|45
1626885970000|2021-07-21 16:46:10|7027.5|7024.7|7026.4|7023.6|7027.5|7024.7|7026.4|7023.6|65
1626885980000|2021-07-21 16:46:20|7026.5|7023.7|7026.4|7023.6|7027.4|7024.6|7026.4|7023.6|26
1626885990000|2021-07-21 16:46:30|7026.5|7023.7|7027.4|7024.6|7027.5|7024.7|7026.5|7023.7|22
1626886000000|2021-07-21 16:46:40|7027.5|7024.7|7028.4|7025.6|7028.4|7025.6|7027.5|7024.7|12
1626886010000|2021-07-21 16:46:50|7028.5|7025.7|7027.5|7024.7|7029.4|7026.6|7027.5|7024.7|63
1626886020000|2021-07-21 16:47:00|7028.4|7025.6|7027.5|7024.7|7028.4|7025.6|7027.4|7024.6|48
1626886030000|2021-07-21 16:47:10|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|7027.5|7024.7|34
1626886040000|2021-07-21 16:47:20|7028.9|7026.1|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|23
1626886050000|2021-07-21 16:47:30|7027.4|7024.6|7026.4|7023.6|7027.4|7024.6|7026.4|7023.6|37
1626886060000|2021-07-21 16:47:40|||||||||24
1626886070000|2021-07-21 16:47:50|7025.5|7022.7|7023.4|7020.6|7025.5|7022.7|7022.5|7019.7|271
1626886080000|2021-07-21 16:48:00|7022.5|7019.7|7023.4|7020.6|7023.5|7020.7|7021.4|7018.6|116
1626886090000|2021-07-21 16:48:10|7022.5|7019.7|7021.5|7018.7|7023.5|7020.7|7019.9|7017.1|103
1626886100000|2021-07-21 16:48:20|7021.4|7018.6|7022.4|7019.6|7022.5|7019.7|7021.4|7018.6|25
1626886110000|2021-07-21 16:48:30|7022.5|7019.7|7023.4|7020.6|7024.4|7021.6|7022.4|7019.6|149
1626886120000|2021-07-21 16:48:40|7023.5|7020.7|7024.4|7021.6|7024.4|7021.6|7023.5|7020.7|10
1626886130000|2021-07-21 16:48:50|||||||||10
1626886140000|2021-07-21 16:49:00|7025.3|7022.5|7026.4|7023.6|7026.4|7023.6|7024.4|7021.6|131
1626886150000|2021-07-21 16:49:10|7026.9|7024.1|7025.4|7022.6|7026.9|7024.1|7025.4|7022.6|28
1626886160000|2021-07-21 16:49:20|7025.9|7023.1|7028.9|7026.1|7029.4|7026.6|7025.9|7023.1|64
1626886170000|2021-07-21 16:49:30|7028.4|7025.6|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|40
1626886180000|2021-07-21 16:49:40|7027.9|7025.1|7028.4|7025.6|7028.4|7025.6|7027.9|7025.1|31
1626886190000|2021-07-21 16:49:50|7027.4|7024.6|7027.4|7024.6|7028.4|7025.6|7026.4|7023.6|28
1626886200000|2021-07-21 16:50:00|7026.9|7024.1|7026.4|7023.6|7027.4|7024.6|7025.4|7022.6|106
1626886210000|2021-07-21 16:50:10|7026.9|7024.1|7026.9|7024.1|7027.4|7024.6|7026.9|7024.1|38
1626886220000|2021-07-21 16:50:20|7026.4|7023.6|7025.4|7022.6|7026.4|7023.6|7024.4|7021.6|34
1626886230000|2021-07-21 16:50:30|7024.4|7021.6|7026.4|7023.6|7026.4|7023.6|7024.4|7021.6|38
1626886240000|2021-07-21 16:50:40|7027.4|7024.6|7026.9|7024.1|7027.4|7024.6|7026.4|7023.6|32
1626886250000|2021-07-21 16:50:50|7027.4|7024.6|7027.4|7024.6|7028.4|7025.6|7026.9|7024.1|15
1626886260000|2021-07-21 16:51:00|7027.9|7025.1|7028.4|7025.6|7028.4|7025.6|7027.4|7024.6|56
1626886270000|2021-07-21 16:51:10|7029.4|7026.6|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|33
1626886280000|2021-07-21 16:51:20|7028.9|7026.1|7029.4|7026.6|7029.4|7026.6|7028.9|7026.1|19
1626886290000|2021-07-21 16:51:30|7028.4|7025.6|7029.4|7026.6|7029.4|7026.6|7028.4|7025.6|34
1626886300000|2021-07-21 16:51:40|||||||||13
1626886310000|2021-07-21 16:51:50|||||||||20
1626886320000|2021-07-21 16:52:00|7030.3|7027.5|7032.4|7029.6|7033.4|7030.6|7030.3|7027.5|159
1626886330000|2021-07-21 16:52:10|7031.4|7028.6|7032.4|7029.6|7032.4|7029.6|7031.4|7028.6|47
1626886340000|2021-07-21 16:52:20|7031.9|7029.1|7031.4|7028.6|7031.9|7029.1|7030.4|7027.6|121
1626886350000|2021-07-21 16:52:30|7030.4|7027.6|7029.4|7026.6|7030.4|7027.6|7029.4|7026.6|44
1626886360000|2021-07-21 16:52:40|7030.4|7027.6|7027.4|7024.6|7030.4|7027.6|7027.4|7024.6|39
1626886370000|2021-07-21 16:52:50|7026.4|7023.6|7028.4|7025.6|7028.4|7025.6|7026.4|7023.6|49
1626886380000|2021-07-21 16:53:00|7027.5|7024.7|7027.4|7024.6|7027.5|7024.7|7026.4|7023.6|53
1626886390000|2021-07-21 16:53:10|7025.4|7022.6|7024.4|7021.6|7025.4|7022.6|7024.4|7021.6|128
1626886400000|2021-07-21 16:53:20|7025.4|7022.6|7024.9|7022.1|7025.4|7022.6|7024.4|7021.6|93
1626886410000|2021-07-21 16:53:30|7025.4|7022.6|7026.4|7023.6|7026.4|7023.6|7024.9|7022.1|37
1626886420000|2021-07-21 16:53:40|7027.4|7024.6|7028.4|7025.6|7028.4|7025.6|7027.4|7024.6|89
1626886430000|2021-07-21 16:53:50|7029.4|7026.6|7029.4|7026.6|7031.4|7028.6|7029.4|7026.6|84
1626886440000|2021-07-21 16:54:00|7030.4|7027.6|7031.4|7028.6|7031.4|7028.6|7030.4|7027.6|28
1626886450000|2021-07-21 16:54:10|7030.4|7027.6|7031.4|7028.6|7031.4|7028.6|7030.4|7027.6|30
1626886460000|2021-07-21 16:54:20|7030.4|7027.6|7031.4|7028.6|7031.4|7028.6|7030.4|7027.6|61
1626886470000|2021-07-21 16:54:30|7032.3|7029.5|7032.3|7029.5|7032.4|7029.6|7031.4|7028.6|19
1626886480000|2021-07-21 16:54:40|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|36
1626886490000|2021-07-21 16:54:50|||||||||9
1626886500000|2021-07-21 16:55:00|7031.5|7028.7|7033.4|7030.6|7033.4|7030.6|7031.3|7028.5|98
1626886510000|2021-07-21 16:55:10|7033.3|7030.5|7034.4|7031.6|7034.4|7031.6|7033.3|7030.5|70
1626886520000|2021-07-21 16:55:20|7034.3|7031.5|7034.4|7031.6|7034.4|7031.6|7034.3|7031.5|12
1626886530000|2021-07-21 16:55:30|7034.3|7031.5|7033.4|7030.6|7034.4|7031.6|7033.4|7030.6|97
1626886540000|2021-07-21 16:55:40|7034.3|7031.5|7034.4|7031.6|7034.4|7031.6|7033.4|7030.6|14
1626886550000|2021-07-21 16:55:50|7035.3|7032.5|7034.3|7031.5|7035.3|7032.5|7034.3|7031.5|29
1626886560000|2021-07-21 16:56:00|7033.4|7030.6|7032.4|7029.6|7033.4|7030.6|7032.4|7029.6|52
1626886570000|2021-07-21 16:56:10|7033.3|7030.5|7034.3|7031.5|7035.3|7032.5|7033.3|7030.5|283
1626886580000|2021-07-21 16:56:20|7034.4|7031.6|7031.9|7029.1|7034.4|7031.6|7031.4|7028.6|76
1626886590000|2021-07-21 16:56:30|7031.4|7028.6|7033.3|7030.5|7033.3|7030.5|7031.4|7028.6|164
1626886600000|2021-07-21 16:56:40|7034.2|7031.4|7034.3|7031.5|7034.3|7031.5|7034.2|7031.4|134
1626886610000|2021-07-21 16:56:50|7035.3|7032.5|7034.3|7031.5|7035.3|7032.5|7034.3|7031.5|109
1626886620000|2021-07-21 16:57:00|7035.3|7032.5|7034.3|7031.5|7035.3|7032.5|7034.3|7031.5|38
1626886630000|2021-07-21 16:57:10|||||||||7
1626886640000|2021-07-21 16:57:20|7035.2|7032.4|7035.3|7032.5|7035.3|7032.5|7034.3|7031.5|41
1626886650000|2021-07-21 16:57:30|7036.3|7033.5|7034.8|7032|7036.3|7033.5|7034.3|7031.5|271
1626886660000|2021-07-21 16:57:40|7034.3|7031.5|7034.3|7031.5|7035.3|7032.5|7034.3|7031.5|51
1626886670000|2021-07-21 16:57:50|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|7034.3|7031.5|37
1626886680000|2021-07-21 16:58:00|7036.3|7033.5|7035.3|7032.5|7036.3|7033.5|7035.3|7032.5|89
1626886690000|2021-07-21 16:58:10|7036.2|7033.4|7035.3|7032.5|7036.3|7033.5|7034.3|7031.5|67
1626886700000|2021-07-21 16:58:20|||||||||8
1626886710000|2021-07-21 16:58:30|7034.3|7031.5|7033.3|7030.5|7034.3|7031.5|7033.3|7030.5|106
1626886720000|2021-07-21 16:58:40|7034.3|7031.5|7032.3|7029.5|7034.3|7031.5|7032.3|7029.5|65
1626886730000|2021-07-21 16:58:50|7033.3|7030.5|7032.3|7029.5|7033.3|7030.5|7032.3|7029.5|34
1626886740000|2021-07-21 16:59:00|7031.3|7028.5|7034.8|7032|7035.3|7032.5|7031.3|7028.5|254
1626886750000|2021-07-21 16:59:10|7034.3|7031.5|7035.3|7032.5|7035.3|7032.5|7034.3|7031.5|57
1626886760000|2021-07-21 16:59:20|7035.2|7032.4|7035.3|7032.5|7035.3|7032.5|7034.3|7031.5|172
1626886770000|2021-07-21 16:59:30|7034.8|7032|7038.2|7035.4|7039.2|7036.4|7034.3|7031.5|1259
1626886780000|2021-07-21 16:59:40|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|7036.2|7033.4|75
1626886790000|2021-07-21 16:59:50|7036.3|7033.5|7035.2|7032.4|7037.2|7034.4|7035.2|7032.4|180
1626886800000|2021-07-21 17:00:00|7035.7|7032.9|7037.2|7034.4|7038.2|7035.4|7035.7|7032.9|117
1626886810000|2021-07-21 17:00:10|7037.7|7034.9|7037.3|7034.5|7038.2|7035.4|7037.3|7034.5|52
1626886820000|2021-07-21 17:00:20|7038.2|7035.4|7039.2|7036.4|7039.3|7036.5|7038.2|7035.4|74
1626886830000|2021-07-21 17:00:30|7039.3|7036.5|7039.2|7036.4|7040.2|7037.4|7038.3|7035.5|98
1626886840000|2021-07-21 17:00:40|7039.7|7036.9|7040.2|7037.4|7040.2|7037.4|7039.2|7036.4|45
1626886850000|2021-07-21 17:00:50|7039.2|7036.4|7039.2|7036.4|7040.2|7037.4|7038.3|7035.5|56
1626886860000|2021-07-21 17:01:00|7038.7|7035.9|7040.2|7037.4|7040.2|7037.4|7037.2|7034.4|240
1626886870000|2021-07-21 17:01:10|7039.2|7036.4|7040.2|7037.4|7041.1|7038.3|7039.2|7036.4|56
1626886880000|2021-07-21 17:01:20|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|7040.2|7037.4|21
1626886890000|2021-07-21 17:01:30|7041.2|7038.4|7040.2|7037.4|7041.2|7038.4|7040.2|7037.4|17
1626886900000|2021-07-21 17:01:40|7039.7|7036.9|7044.2|7041.4|7044.2|7041.4|7039.2|7036.4|159
1626886910000|2021-07-21 17:01:50|7043.7|7040.9|7043.2|7040.4|7043.7|7040.9|7043.2|7040.4|68
1626886920000|2021-07-21 17:02:00|7044.2|7041.4|7042.7|7039.9|7044.2|7041.4|7042.7|7039.9|87
1626886930000|2021-07-21 17:02:10|7042.2|7039.4|7043.2|7040.4|7045.2|7042.4|7042.2|7039.4|208
1626886940000|2021-07-21 17:02:20|7042.2|7039.4|7041.2|7038.4|7042.7|7039.9|7040.2|7037.4|117
1626886950000|2021-07-21 17:02:30|7040.2|7037.4|7039.2|7036.4|7040.2|7037.4|7039.2|7036.4|59
1626886960000|2021-07-21 17:02:40|7038.2|7035.4|7037.2|7034.4|7038.2|7035.4|7037.2|7034.4|98
1626886970000|2021-07-21 17:02:50|7036.2|7033.4|7034.2|7031.4|7036.2|7033.4|7034.2|7031.4|94
1626886980000|2021-07-21 17:03:00|7035.1|7032.3|7035.2|7032.4|7035.2|7032.4|7034.7|7031.9|61
1626886990000|2021-07-21 17:03:10|7034.2|7031.4|7035.2|7032.4|7035.2|7032.4|7034.2|7031.4|11
1626887000000|2021-07-21 17:03:20|7034.2|7031.4|7033.2|7030.4|7034.2|7031.4|7033.2|7030.4|33
1626887010000|2021-07-21 17:03:30|7034.2|7031.4|7033.2|7030.4|7034.2|7031.4|7033.2|7030.4|120
1626887020000|2021-07-21 17:03:40|7032.2|7029.4|7030.2|7027.4|7032.2|7029.4|7029.2|7026.4|173
1626887030000|2021-07-21 17:03:50|7029.3|7026.5|7030.2|7027.4|7030.2|7027.4|7029.2|7026.4|101
1626887040000|2021-07-21 17:04:00|7029.2|7026.4|7029.2|7026.4|7030.2|7027.4|7029.2|7026.4|141
1626887050000|2021-07-21 17:04:10|7030.2|7027.4|7027.2|7024.4|7030.2|7027.4|7026.2|7023.4|321
1626887060000|2021-07-21 17:04:20|7027.7|7024.9|7029.2|7026.4|7030.2|7027.4|7027.7|7024.9|71
1626887070000|2021-07-21 17:04:30|7028.3|7025.5|7028.2|7025.4|7029.2|7026.4|7028.2|7025.4|13
1626887080000|2021-07-21 17:04:40|7027.7|7024.9|7028.2|7025.4|7028.2|7025.4|7027.2|7024.4|43
1626887090000|2021-07-21 17:04:50|7029.2|7026.4|7029.2|7026.4|7029.2|7026.4|7028.2|7025.4|31
1626887100000|2021-07-21 17:05:00|||||||||7
1626887110000|2021-07-21 17:05:10|7030.2|7027.4|7034.2|7031.4|7035.2|7032.4|7030.2|7027.4|224
1626887120000|2021-07-21 17:05:20|7035.1|7032.3|7035.2|7032.4|7036.2|7033.4|7034.2|7031.4|133
1626887130000|2021-07-21 17:05:30|7034.8|7032|7034.2|7031.4|7035.2|7032.4|7034.2|7031.4|88
1626887140000|2021-07-21 17:05:40|7035.2|7032.4|7035.2|7032.4|7035.2|7032.4|7035.2|7032.4|9
1626887150000|2021-07-21 17:05:50|7035.7|7032.9|7037.2|7034.4|7037.2|7034.4|7035.7|7032.9|40
1626887160000|2021-07-21 17:06:00|7038.2|7035.4|7038.2|7035.4|7039.2|7036.4|7036.2|7033.4|137
1626887170000|2021-07-21 17:06:10|7038.7|7035.9|7038.2|7035.4|7039.2|7036.4|7038.2|7035.4|24
1626887180000|2021-07-21 17:06:20|7038.7|7035.9|7040.2|7037.4|7040.2|7037.4|7038.2|7035.4|52
1626887190000|2021-07-21 17:06:30|7041.2|7038.4|7040.2|7037.4|7041.2|7038.4|7039.7|7036.9|70
1626887200000|2021-07-21 17:06:40|7039.2|7036.4|7039.2|7036.4|7040.2|7037.4|7039.2|7036.4|78
1626887210000|2021-07-21 17:06:50|7038.7|7035.9|7038.2|7035.4|7039.2|7036.4|7038.2|7035.4|90
1626887220000|2021-07-21 17:07:00|7037.7|7034.9|7037.2|7034.4|7039.2|7036.4|7037.2|7034.4|41
1626887230000|2021-07-21 17:07:10|7038.2|7035.4|7036.2|7033.4|7038.2|7035.4|7036.2|7033.4|35
1626887240000|2021-07-21 17:07:20|7037.2|7034.4|7037.2|7034.4|7038.2|7035.4|7037.2|7034.4|24
1626887250000|2021-07-21 17:07:30|7037.1|7034.3|7036.2|7033.4|7037.1|7034.3|7036.2|7033.4|13
1626887260000|2021-07-21 17:07:40|||||||||26
1626887270000|2021-07-21 17:07:50|7035.2|7032.4|7035.2|7032.4|7036.2|7033.4|7035.2|7032.4|119
1626887280000|2021-07-21 17:08:00|7034.2|7031.4|7034.2|7031.4|7034.2|7031.4|7034.2|7031.4|32
1626887290000|2021-07-21 17:08:10|7034.1|7031.3|7032.2|7029.4|7034.1|7031.3|7032.2|7029.4|39
1626887300000|2021-07-21 17:08:20|7033.1|7030.3|7033.1|7030.3|7033.2|7030.4|7032.2|7029.4|66
1626887310000|2021-07-21 17:08:30|||||||||7
1626887320000|2021-07-21 17:08:40|7033.2|7030.4|7034.2|7031.4|7034.2|7031.4|7033.2|7030.4|21
1626887330000|2021-07-21 17:08:50|7033.7|7030.9|7034.2|7031.4|7034.2|7031.4|7033.2|7030.4|19
1626887340000|2021-07-21 17:09:00|7034.6|7031.8|7033.7|7030.9|7036.2|7033.4|7033.2|7030.4|97
1626887350000|2021-07-21 17:09:10|7034.1|7031.3|7034.2|7031.4|7034.2|7031.4|7034.1|7031.3|25
1626887360000|2021-07-21 17:09:20|||||||||17
1626887370000|2021-07-21 17:09:30|7034.1|7031.3|7034.2|7031.4|7034.2|7031.4|7034.1|7031.3|32
1626887390000|2021-07-21 17:09:50|7034.1|7031.3|7033.2|7030.4|7034.1|7031.3|7033.2|7030.4|26
1626887400000|2021-07-21 17:10:00|7032.2|7029.4|7035.2|7032.4|7035.2|7032.4|7032.2|7029.4|74
1626887410000|2021-07-21 17:10:10|7034.7|7031.9|7035.1|7032.3|7035.1|7032.3|7033.2|7030.4|48
1626887420000|2021-07-21 17:10:20|7035.2|7032.4|7035.2|7032.4|7035.2|7032.4|7034.2|7031.4|16
1626887430000|2021-07-21 17:10:30|7034.2|7031.4|7033.2|7030.4|7034.2|7031.4|7033.2|7030.4|14
1626887440000|2021-07-21 17:10:40|7034.1|7031.3|7034.2|7031.4|7035.2|7032.4|7034.1|7031.3|16
1626887450000|2021-07-21 17:10:50|||||||||10
1626887460000|2021-07-21 17:11:00|7033.2|7030.4|7034.2|7031.4|7034.2|7031.4|7032.2|7029.4|51
1626887470000|2021-07-21 17:11:10|7034.7|7031.9|7035.2|7032.4|7035.2|7032.4|7034.2|7031.4|13
1626887480000|2021-07-21 17:11:20|7034.7|7031.9|7035.2|7032.4|7035.2|7032.4|7034.7|7031.9|4
1626887490000|2021-07-21 17:11:30|7035.3|7032.5|7034.2|7031.4|7035.3|7032.5|7034.2|7031.4|17
1626887500000|2021-07-21 17:11:40|7033.2|7030.4|7033.2|7030.4|7033.2|7030.4|7032.2|7029.4|62
1626887510000|2021-07-21 17:11:50|7033.1|7030.3|7032.2|7029.4|7033.1|7030.3|7031.2|7028.4|55
1626887520000|2021-07-21 17:12:00|7032.7|7029.9|7026.3|7023.5|7032.7|7029.9|7025.3|7022.5|605
1626887530000|2021-07-21 17:12:10|7026.9|7024.1|7026.4|7023.6|7027.8|7025|7025.4|7022.6|145
1626887540000|2021-07-21 17:12:20|7027.3|7024.5|7025.4|7022.6|7027.4|7024.6|7024.9|7022.1|187
1626887550000|2021-07-21 17:12:30|7025.3|7022.5|7027.4|7024.6|7027.4|7024.6|7024.9|7022.1|93
1626887560000|2021-07-21 17:12:40|7028.3|7025.5|7028.4|7025.6|7028.4|7025.6|7027.4|7024.6|70
1626887570000|2021-07-21 17:12:50|7027.9|7025.1|7028.4|7025.6|7029.4|7026.6|7027.4|7024.6|47
1626887580000|2021-07-21 17:13:00|7028.9|7026.1|7029.4|7026.6|7029.4|7026.6|7028.9|7026.1|83
1626887590000|2021-07-21 17:13:10|7030.3|7027.5|7029.4|7026.6|7030.4|7027.6|7029.4|7026.6|46
1626887600000|2021-07-21 17:13:20|||||||||2
1626887610000|2021-07-21 17:13:30|7030.3|7027.5|7034.4|7031.6|7034.4|7031.6|7030.3|7027.5|66
1626887620000|2021-07-21 17:13:40|7035.3|7032.5|7037.3|7034.5|7037.3|7034.5|7035.3|7032.5|91
1626887630000|2021-07-21 17:13:50|7038.3|7035.5|7037.3|7034.5|7039.3|7036.5|7037.3|7034.5|122
1626887640000|2021-07-21 17:14:00|7036.8|7034|7036.3|7033.5|7036.8|7034|7034.3|7031.5|67
1626887650000|2021-07-21 17:14:10|7036.8|7034|7036.2|7033.4|7037.3|7034.5|7035.3|7032.5|56
1626887660000|2021-07-21 17:14:20|7035.3|7032.5|7036.3|7033.5|7037.3|7034.5|7035.3|7032.5|53
1626887670000|2021-07-21 17:14:30|||||||||10
1626887680000|2021-07-21 17:14:40|7036.8|7034|7037.3|7034.5|7038.3|7035.5|7036.8|7034|30
1626887690000|2021-07-21 17:14:50|7038.2|7035.4|7038.3|7035.5|7039.3|7036.5|7037.3|7034.5|25
1626887700000|2021-07-21 17:15:00|7038.8|7036|7038.8|7036|7039.2|7036.4|7038.8|7036|17
1626887710000|2021-07-21 17:15:10|7038.3|7035.5|7038.3|7035.5|7038.8|7036|7038.3|7035.5|19
1626887720000|2021-07-21 17:15:20|7039.2|7036.4|7039.3|7036.5|7039.3|7036.5|7039.2|7036.4|12
1626887730000|2021-07-21 17:15:30|7039.2|7036.4|7038.3|7035.5|7039.3|7036.5|7038.3|7035.5|22
1626887740000|2021-07-21 17:15:40|7037.3|7034.5|7038.3|7035.5|7038.3|7035.5|7037.3|7034.5|30
1626887750000|2021-07-21 17:15:50|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.2|7036.4|17
1626887760000|2021-07-21 17:16:00|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|7038.3|7035.5|39
1626887770000|2021-07-21 17:16:10|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7
1626887780000|2021-07-21 17:16:20|7040.2|7037.4|7040.3|7037.5|7041.3|7038.5|7039.3|7036.5|147
1626887790000|2021-07-21 17:16:30|7041.2|7038.4|7041.3|7038.5|7041.3|7038.5|7039.8|7037|35
1626887800000|2021-07-21 17:16:40|7041.2|7038.4|7040.3|7037.5|7042.3|7039.5|7039.3|7036.5|190
1626887810000|2021-07-21 17:16:50|7040.2|7037.4|7040.3|7037.5|7040.3|7037.5|7040.2|7037.4|13
1626887820000|2021-07-21 17:17:00|7040.2|7037.4|7041.3|7038.5|7042.2|7039.4|7040.2|7037.4|31
1626887830000|2021-07-21 17:17:10|7041.2|7038.4|7042.2|7039.4|7043.2|7040.4|7040.3|7037.5|149
1626887840000|2021-07-21 17:17:20|7042.3|7039.5|7043.2|7040.4|7043.2|7040.4|7042.3|7039.5|47
1626887850000|2021-07-21 17:17:30|7042.3|7039.5|7041.3|7038.5|7042.3|7039.5|7041.3|7038.5|50
1626887860000|2021-07-21 17:17:40|7041.2|7038.4|7039.2|7036.4|7041.2|7038.4|7038.3|7035.5|23
1626887870000|2021-07-21 17:17:50|7039.7|7036.9|7041.2|7038.4|7041.2|7038.4|7039.3|7036.5|47
1626887880000|2021-07-21 17:18:00|7040.8|7038|7040.3|7037.5|7040.8|7038|7040.3|7037.5|13
1626887890000|2021-07-21 17:18:10|7040.2|7037.4|7041.2|7038.4|7041.2|7038.4|7040.2|7037.4|9
1626887900000|2021-07-21 17:18:20|7041.3|7038.5|7041.2|7038.4|7041.7|7038.9|7041.2|7038.4|31
1626887910000|2021-07-21 17:18:30|7040.3|7037.5|7040.2|7037.4|7040.3|7037.5|7040.2|7037.4|17
1626887920000|2021-07-21 17:18:40|7040.3|7037.5|7039.2|7036.4|7040.3|7037.5|7039.2|7036.4|146
1626887930000|2021-07-21 17:18:50|7038.3|7035.5|7037.3|7034.5|7039.2|7036.4|7037.3|7034.5|88
1626887940000|2021-07-21 17:19:00|7038.2|7035.4|7037.8|7035|7038.3|7035.5|7036.3|7033.5|44
1626887950000|2021-07-21 17:19:10|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.2|7034.4|2
1626887970000|2021-07-21 17:19:30|7037.8|7035|7037.3|7034.5|7037.8|7035|7037.3|7034.5|22
1626887980000|2021-07-21 17:19:40|||||||||4
1626887990000|2021-07-21 17:19:50|7037.2|7034.4|7037.2|7034.4|7037.3|7034.5|7037.2|7034.4|10
1626888000000|2021-07-21 17:20:00|7037.3|7034.5|7038.3|7035.5|7038.3|7035.5|7037.3|7034.5|19
1626888010000|2021-07-21 17:20:10|7038.2|7035.4|7035.3|7032.5|7038.2|7035.4|7035.3|7032.5|88
1626888020000|2021-07-21 17:20:20|7036.3|7033.5|7035.3|7032.5|7036.3|7033.5|7035.3|7032.5|50
1626888030000|2021-07-21 17:20:30|7036.3|7033.5|7037.3|7034.5|7037.3|7034.5|7035.3|7032.5|25
1626888040000|2021-07-21 17:20:40|7036.8|7034|7037.3|7034.5|7037.3|7034.5|7036.3|7033.5|29
1626888050000|2021-07-21 17:20:50|7036.3|7033.5|7034.3|7031.5|7037.3|7034.5|7034.3|7031.5|96
1626888060000|2021-07-21 17:21:00|7032.9|7030.1|7033.3|7030.5|7033.8|7031|7032.3|7029.5|71
1626888070000|2021-07-21 17:21:10|7033.8|7031|7035.3|7032.5|7035.3|7032.5|7033.3|7030.5|34
1626888080000|2021-07-21 17:21:20|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|7035.3|7032.5|19
1626888090000|2021-07-21 17:21:30|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|10
1626888100000|2021-07-21 17:21:40|7036.3|7033.5|7035.3|7032.5|7036.3|7033.5|7035.3|7032.5|37
1626888110000|2021-07-21 17:21:50|7034.8|7032|7034.3|7031.5|7034.8|7032|7034.3|7031.5|16
1626888120000|2021-07-21 17:22:00|7033.3|7030.5|7034.2|7031.4|7034.3|7031.5|7033.3|7030.5|55
1626888130000|2021-07-21 17:22:10|7034.3|7031.5|7026.4|7023.6|7034.3|7031.5|7025.4|7022.6|994
1626888140000|2021-07-21 17:22:20|7026.5|7023.7|7028.4|7025.6|7028.5|7025.7|7026|7023.2|91
1626888150000|2021-07-21 17:22:30|7027|7024.2|7022.5|7019.7|7027.4|7024.6|7021.9|7019.1|220
1626888160000|2021-07-21 17:22:40|7022.4|7019.6|7023.4|7020.6|7024.4|7021.6|7022.4|7019.6|124
1626888170000|2021-07-21 17:22:50|7023.5|7020.7|7020.5|7017.7|7023.5|7020.7|7018.5|7015.7|284
1626888180000|2021-07-21 17:23:00|7021.4|7018.6|7023.4|7020.6|7024.5|7021.7|7021.4|7018.6|246
1626888190000|2021-07-21 17:23:10|7022.5|7019.7|7027.9|7025.1|7028.4|7025.6|7022.5|7019.7|247
1626888200000|2021-07-21 17:23:20|7027.4|7024.6|7025.5|7022.7|7028.4|7025.6|7025.4|7022.6|149
1626888210000|2021-07-21 17:23:30|7025.4|7022.6|7023.9|7021.1|7025.4|7022.6|7022.5|7019.7|96
1626888220000|2021-07-21 17:23:40|7024|7021.2|7026.4|7023.6|7026.5|7023.7|7023.4|7020.6|73
1626888230000|2021-07-21 17:23:50|7025.5|7022.7|7024.4|7021.6|7026.4|7023.6|7024.4|7021.6|55
1626888240000|2021-07-21 17:24:00|7024.5|7021.7|7028.9|7026.1|7029.4|7026.6|7024.5|7021.7|72
1626888250000|2021-07-21 17:24:10|7029.4|7026.6|7028.4|7025.6|7030.4|7027.6|7028.4|7025.6|89
1626888260000|2021-07-21 17:24:20|7029.3|7026.5|7027.9|7025.1|7029.4|7026.6|7027.4|7024.6|84
1626888270000|2021-07-21 17:24:30|7027.5|7024.7|7023.5|7020.7|7028.4|7025.6|7022.6|7019.8|565
1626888280000|2021-07-21 17:24:40|7023.6|7020.8|7023|7020.2|7024.5|7021.7|7022.6|7019.8|80
1626888290000|2021-07-21 17:24:50|7023.5|7020.7|7024.5|7021.7|7024.5|7021.7|7023.5|7020.7|29
1626888300000|2021-07-21 17:25:00|7024.6|7021.8|7027.5|7024.7|7027.5|7024.7|7024.6|7021.8|60
1626888310000|2021-07-21 17:25:10|7026.5|7023.7|7027.4|7024.6|7027.5|7024.7|7026|7023.2|341
1626888320000|2021-07-21 17:25:20|7027.5|7024.7|7028.4|7025.6|7028.4|7025.6|7027.4|7024.6|7
1626888330000|2021-07-21 17:25:30|7029.4|7026.6|7035.3|7032.5|7037.3|7034.5|7028.5|7025.7|1111
1626888340000|2021-07-21 17:25:40|7034.8|7032|7036.3|7033.5|7037.3|7034.5|7034.3|7031.5|102
1626888350000|2021-07-21 17:25:50|7037.2|7034.4|7036.3|7033.5|7037.3|7034.5|7036.3|7033.5|47
1626888360000|2021-07-21 17:26:00|7035.7|7032.9|7034.3|7031.5|7035.7|7032.9|7033.3|7030.5|181
1626888370000|2021-07-21 17:26:10|7033.4|7030.6|7034.3|7031.5|7034.3|7031.5|7033.3|7030.5|37
1626888380000|2021-07-21 17:26:20|7033.4|7030.6|7033.3|7030.5|7034.3|7031.5|7033.3|7030.5|15
1626888390000|2021-07-21 17:26:30|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|7032.3|7029.5|39
1626888400000|2021-07-21 17:26:40|7033.4|7030.6|7032.3|7029.5|7033.4|7030.6|7032.3|7029.5|31
1626888410000|2021-07-21 17:26:50|7031.4|7028.6|7031.8|7029|7032.3|7029.5|7030.3|7027.5|99
1626888420000|2021-07-21 17:27:00|7032.3|7029.5|7031.4|7028.6|7032.3|7029.5|7031.4|7028.6|15
1626888430000|2021-07-21 17:27:10|7031.3|7028.5|7030.3|7027.5|7031.3|7028.5|7030.3|7027.5|18
1626888440000|2021-07-21 17:27:20|7029.3|7026.5|7032.3|7029.5|7032.3|7029.5|7029.3|7026.5|823
1626888450000|2021-07-21 17:27:30|7033.3|7030.5|7035.3|7032.5|7037.3|7034.5|7032.3|7029.5|183
1626888460000|2021-07-21 17:27:40|7035.2|7032.4|7034.3|7031.5|7035.2|7032.4|7034.3|7031.5|4
1626888470000|2021-07-21 17:27:50|7033.3|7030.5|7034.3|7031.5|7034.3|7031.5|7033.3|7030.5|30
1626888480000|2021-07-21 17:28:00|7033.4|7030.6|7033.3|7030.5|7036.8|7034|7033.3|7030.5|495
1626888490000|2021-07-21 17:28:10|7032.4|7029.6|7033.3|7030.5|7033.3|7030.5|7032.3|7029.5|14
1626888500000|2021-07-21 17:28:20|||||||||3
1626888510000|2021-07-21 17:28:30|7033.4|7030.6|7029.4|7026.6|7033.4|7030.6|7027.4|7024.6|406
1626888520000|2021-07-21 17:28:40|||||||||5
1626888530000|2021-07-21 17:28:50|7027.6|7024.8|7026.5|7023.7|7027.6|7024.8|7025.5|7022.7|244
1626888540000|2021-07-21 17:29:00|7027.4|7024.6|7027.5|7024.7|7028.4|7025.6|7027.4|7024.6|96
1626888550000|2021-07-21 17:29:10|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|22
1626888560000|2021-07-21 17:29:20|7027.5|7024.7|7026.4|7023.6|7027.5|7024.7|7026.4|7023.6|30
1626888570000|2021-07-21 17:29:30|7027.4|7024.6|7026.4|7023.6|7027.4|7024.6|7026.4|7023.6|40
1626888580000|2021-07-21 17:29:40|7026.5|7023.7|7026.5|7023.7|7027.4|7024.6|7026.4|7023.6|14
1626888590000|2021-07-21 17:29:50|7027|7024.2|7030.4|7027.6|7030.4|7027.6|7027|7024.2|46
1626888600000|2021-07-21 17:30:00|7030.5|7027.7|7029.4|7026.6|7030.5|7027.7|7029.4|7026.6|34
1626888610000|2021-07-21 17:30:10|7028.5|7025.7|7029.4|7026.6|7029.5|7026.7|7028.4|7025.6|84
1626888620000|2021-07-21 17:30:20|7029.5|7026.7|7030.4|7027.6|7030.5|7027.7|7029.5|7026.7|34
1626888630000|2021-07-21 17:30:30|7029.5|7026.7|7027.5|7024.7|7030.5|7027.7|7027.5|7024.7|81
1626888640000|2021-07-21 17:30:40|7028|7025.2|7028.5|7025.7|7030.4|7027.6|7028|7025.2|143
1626888650000|2021-07-21 17:30:50|7028.4|7025.6|7027.4|7024.6|7028.4|7025.6|7027.4|7024.6|31
1626888660000|2021-07-21 17:31:00|7027.5|7024.7|7027.4|7024.6|7027.5|7024.7|7027.4|7024.6|14
1626888670000|2021-07-21 17:31:10|7027|7024.2|7027.4|7024.6|7027.4|7024.6|7026.4|7023.6|9
1626888680000|2021-07-21 17:31:20|7027.5|7024.7|7028.4|7025.6|7028.4|7025.6|7027.5|7024.7|8
1626888690000|2021-07-21 17:31:30|7027.5|7024.7|7025.5|7022.7|7027.5|7024.7|7025.4|7022.6|46
1626888700000|2021-07-21 17:31:40|7025.4|7022.6|7026.4|7023.6|7026.4|7023.6|7025.4|7022.6|21
1626888710000|2021-07-21 17:31:50|7027.5|7024.7|7030.4|7027.6|7031.4|7028.6|7027.5|7024.7|506
1626888720000|2021-07-21 17:32:00|7031.3|7028.5|7032.4|7029.6|7033.4|7030.6|7030.4|7027.6|101
1626888730000|2021-07-21 17:32:10|7032.9|7030.1|7031.4|7028.6|7034.4|7031.6|7031.4|7028.6|196
1626888740000|2021-07-21 17:32:20|7032.4|7029.6|7031.9|7029.1|7032.4|7029.6|7031.4|7028.6|56
1626888750000|2021-07-21 17:32:30|7032.4|7029.6|7032.4|7029.6|7033.4|7030.6|7032.3|7029.5|106
1626888760000|2021-07-21 17:32:40|7033.3|7030.5|7032.4|7029.6|7033.3|7030.5|7032.4|7029.6|26
1626888770000|2021-07-21 17:32:50|7033.3|7030.5|7032.4|7029.6|7033.4|7030.6|7032.4|7029.6|22
1626888780000|2021-07-21 17:33:00|7031.4|7028.6|7032.4|7029.6|7033.4|7030.6|7030.4|7027.6|85
1626888790000|2021-07-21 17:33:10|7031.5|7028.7|7032.9|7030.1|7032.9|7030.1|7031.4|7028.6|25
1626888800000|2021-07-21 17:33:20|7032.4|7029.6|7033.4|7030.6|7033.4|7030.6|7032.4|7029.6|8
1626888810000|2021-07-21 17:33:30|7034.3|7031.5|7033.4|7030.6|7035.4|7032.6|7033.4|7030.6|83
1626888820000|2021-07-21 17:33:40|7033|7030.2|7032.4|7029.6|7033.4|7030.6|7031.5|7028.7|142
1626888830000|2021-07-21 17:33:50|7033.4|7030.6|7033.4|7030.6|7033.5|7030.7|7032.4|7029.6|60
1626888840000|2021-07-21 17:34:00|7034.4|7031.6|7033.9|7031.1|7034.4|7031.6|7033.4|7030.6|56
1626888850000|2021-07-21 17:34:10|7033.4|7030.6|7034.4|7031.6|7034.4|7031.6|7033.4|7030.6|26
1626888860000|2021-07-21 17:34:20|7034.3|7031.5|7033.4|7030.6|7034.4|7031.6|7033.4|7030.6|25
1626888870000|2021-07-21 17:34:30|7033.9|7031.1|7034.4|7031.6|7035.4|7032.6|7033.4|7030.6|15
1626888880000|2021-07-21 17:34:40|7035.3|7032.5|7034.4|7031.6|7035.4|7032.6|7032.4|7029.6|62
1626888890000|2021-07-21 17:34:50|7033.5|7030.7|7033.4|7030.6|7033.5|7030.7|7033.4|7030.6|18
1626888900000|2021-07-21 17:35:00|||||||||6
1626888910000|2021-07-21 17:35:10|7032.9|7030.1|7031.4|7028.6|7032.9|7030.1|7031.4|7028.6|10
1626888920000|2021-07-21 17:35:20|7030.5|7027.7|7031.4|7028.6|7031.9|7029.1|7030.4|7027.6|59
1626888930000|2021-07-21 17:35:30|7030.5|7027.7|7031.5|7028.7|7031.5|7028.7|7030.4|7027.6|41
1626888940000|2021-07-21 17:35:40|7031.4|7028.6|7032.5|7029.7|7032.5|7029.7|7031.4|7028.6|24
1626888950000|2021-07-21 17:35:50|7031.5|7028.7|7029.5|7026.7|7031.5|7028.7|7029.5|7026.7|254
1626888960000|2021-07-21 17:36:00|7028.5|7025.7|7029.5|7026.7|7029.5|7026.7|7027.5|7024.7|90
1626888970000|2021-07-21 17:36:10|7030|7027.2|7029.5|7026.7|7030|7027.2|7029.5|7026.7|26
1626888980000|2021-07-21 17:36:20|7030.4|7027.6|7031.5|7028.7|7031.5|7028.7|7030|7027.2|13
1626888990000|2021-07-21 17:36:30|7032.4|7029.6|7032.5|7029.7|7032.5|7029.7|7031.5|7028.7|20
1626889000000|2021-07-21 17:36:40|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|9
1626889010000|2021-07-21 17:36:50|7032.5|7029.7|7032.5|7029.7|7033.5|7030.7|7032|7029.2|38
1626889020000|2021-07-21 17:37:00|7031.5|7028.7|7031.5|7028.7|7032.5|7029.7|7031.4|7028.6|66
1626889030000|2021-07-21 17:37:10|||||||||16
1626889040000|2021-07-21 17:37:20|7032.4|7029.6|7032.5|7029.7|7032.5|7029.7|7032.4|7029.6|7
1626889050000|2021-07-21 17:37:30|7032|7029.2|7031.5|7028.7|7032.5|7029.7|7031.5|7028.7|258
1626889060000|2021-07-21 17:37:40|7030.5|7027.7|7030.5|7027.7|7031.5|7028.7|7030.5|7027.7|22
1626889070000|2021-07-21 17:37:50|7030|7027.2|7030|7027.2|7030.5|7027.7|7029.5|7026.7|116
1626889080000|2021-07-21 17:38:00|7030.5|7027.7|7031.5|7028.7|7031.5|7028.7|7029.5|7026.7|22
1626889090000|2021-07-21 17:38:10|7030.5|7027.7|7030.5|7027.7|7031|7028.2|7030.5|7027.7|26
1626889100000|2021-07-21 17:38:20|7030|7027.2|7029.5|7026.7|7030|7027.2|7028.5|7025.7|26
1626889110000|2021-07-21 17:38:30|7030.5|7027.7|7029.5|7026.7|7030.5|7027.7|7029.5|7026.7|27
1626889120000|2021-07-21 17:38:40|7030|7027.2|7030.5|7027.7|7030.5|7027.7|7029.5|7026.7|20
1626889130000|2021-07-21 17:38:50|7031.4|7028.6|7030.5|7027.7|7031.4|7028.6|7030.5|7027.7|15
1626889140000|2021-07-21 17:39:00|7031|7028.2|7029|7026.2|7031.5|7028.7|7029|7026.2|36
1626889150000|2021-07-21 17:39:10|7028.5|7025.7|7028.5|7025.7|7029.5|7026.7|7028.5|7025.7|10
1626889160000|2021-07-21 17:39:20|||||||||7
1626889170000|2021-07-21 17:39:30|7029|7026.2|7028.5|7025.7|7029.5|7026.7|7028.5|7025.7|10
1626889180000|2021-07-21 17:39:40|7027.5|7024.7|7025.5|7022.7|7027.5|7024.7|7025.5|7022.7|57
1626889190000|2021-07-21 17:39:50|7022.8|7020|7023.5|7020.7|7023.5|7020.7|7022.5|7019.7|249
1626889200000|2021-07-21 17:40:00|7024|7021.2|7026.5|7023.7|7026.5|7023.7|7024|7021.2|69
1626889210000|2021-07-21 17:40:10|7027.5|7024.7|7025.6|7022.8|7027.5|7024.7|7025.5|7022.7|312
1626889220000|2021-07-21 17:40:20|7025.5|7022.7|7025.6|7022.8|7026.6|7023.8|7025.5|7022.7|10
1626889230000|2021-07-21 17:40:30|7026.5|7023.7|7026.6|7023.8|7026.6|7023.8|7026.5|7023.7|21
1626889240000|2021-07-21 17:40:40|7027.5|7024.7|7027.6|7024.8|7028.5|7025.7|7027.5|7024.7|58
1626889250000|2021-07-21 17:40:50|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|7025.5|7022.7|40
1626889260000|2021-07-21 17:41:00|7025.6|7022.8|7025.6|7022.8|7026.5|7023.7|7025.6|7022.8|26
1626889270000|2021-07-21 17:41:10|||||||||8
1626889280000|2021-07-21 17:41:20|7026|7023.2|7025|7022.2|7026|7023.2|7024.6|7021.8|22
1626889290000|2021-07-21 17:41:30|7024.6|7021.8|7024.6|7021.8|7025.5|7022.7|7024.5|7021.7|78
1626889300000|2021-07-21 17:41:40|7024.5|7021.7|7024|7021.2|7024.5|7021.7|7023.6|7020.8|31
1626889310000|2021-07-21 17:41:50|7023.1|7020.3|7023.5|7020.7|7023.6|7020.8|7021.6|7018.8|40
1626889320000|2021-07-21 17:42:00|7023.6|7020.8|7023.5|7020.7|7024.5|7021.7|7023.1|7020.3|73
1626889330000|2021-07-21 17:42:10|7023.6|7020.8|7024.6|7021.8|7024.6|7021.8|7023.6|7020.8|33
1626889340000|2021-07-21 17:42:20|7025.5|7022.7|7023.5|7020.7|7025.5|7022.7|7023.5|7020.7|52
1626889350000|2021-07-21 17:42:30|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|7023.5|7020.7|11
1626889360000|2021-07-21 17:42:40|7023.5|7020.7|7020.6|7017.8|7023.5|7020.7|7020.6|7017.8|256
1626889370000|2021-07-21 17:42:50|7019.6|7016.8|7019.6|7016.8|7020.6|7017.8|7018.6|7015.8|126
1626889380000|2021-07-21 17:43:00|7018.6|7015.8|7023|7020.2|7023|7020.2|7018.6|7015.8|134
1626889390000|2021-07-21 17:43:10|7022.6|7019.8|7023.6|7020.8|7024.5|7021.7|7022.6|7019.8|145
1626889400000|2021-07-21 17:43:20|7023.5|7020.7|7024.6|7021.8|7025.5|7022.7|7023.5|7020.7|35
1626889410000|2021-07-21 17:43:30|7025|7022.2|7024.5|7021.7|7025|7022.2|7022.5|7019.7|83
1626889420000|2021-07-21 17:43:40|7024.6|7021.8|7024.6|7021.8|7025.5|7022.7|7024.5|7021.7|24
1626889430000|2021-07-21 17:43:50|7024.5|7021.7|7025.5|7022.7|7026.5|7023.7|7024.5|7021.7|49
1626889440000|2021-07-21 17:44:00|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|7024.6|7021.8|74
1626889450000|2021-07-21 17:44:10|7026.6|7023.8|7026.5|7023.7|7027.5|7024.7|7026.5|7023.7|31
1626889460000|2021-07-21 17:44:20|7025.6|7022.8|7024.6|7021.8|7025.6|7022.8|7024.5|7021.7|28
1626889470000|2021-07-21 17:44:30|7025.5|7022.7|7025.5|7022.7|7026.1|7023.3|7025.5|7022.7|28
1626889480000|2021-07-21 17:44:40|7025.6|7022.8|7023.6|7020.8|7026.5|7023.7|7023.6|7020.8|60
1626889490000|2021-07-21 17:44:50|7024.5|7021.7|7023.6|7020.8|7025.5|7022.7|7023.5|7020.7|29
1626889500000|2021-07-21 17:45:00|7024|7021.2|7023.6|7020.8|7025.1|7022.3|7023.6|7020.8|67
1626889510000|2021-07-21 17:45:10|7023.5|7020.7|7024.5|7021.7|7024.5|7021.7|7023.5|7020.7|37
1626889520000|2021-07-21 17:45:20|7024.6|7021.8|7027|7024.2|7027.5|7024.7|7024.6|7021.8|125
1626889530000|2021-07-21 17:45:30|7026.6|7023.8|7028.5|7025.7|7029.5|7026.7|7026.5|7023.7|160
1626889540000|2021-07-21 17:45:40|7028.4|7025.6|7026.5|7023.7|7028.4|7025.6|7026.5|7023.7|34
1626889550000|2021-07-21 17:45:50|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|10
1626889560000|2021-07-21 17:46:00|7027|7024.2|7026|7023.2|7027|7024.2|7025.5|7022.7|31
1626889570000|2021-07-21 17:46:10|7025.5|7022.7|7028.4|7025.6|7029.4|7026.6|7025.5|7022.7|319
1626889580000|2021-07-21 17:46:20|7029.4|7026.6|7030.4|7027.6|7031.4|7028.6|7029.4|7026.6|112
1626889590000|2021-07-21 17:46:30|7031.4|7028.6|7029.4|7026.6|7031.4|7028.6|7029.4|7026.6|50
1626889600000|2021-07-21 17:46:40|7028.9|7026.1|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|33
1626889610000|2021-07-21 17:46:50|7029.4|7026.6|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|28
1626889620000|2021-07-21 17:47:00|7029.4|7026.6|7030.4|7027.6|7031.4|7028.6|7029.4|7026.6|60
1626889630000|2021-07-21 17:47:10|7029.9|7027.1|7030.4|7027.6|7030.4|7027.6|7029.4|7026.6|42
1626889640000|2021-07-21 17:47:20|7029.5|7026.7|7027.4|7024.6|7029.5|7026.7|7027.4|7024.6|40
1626889650000|2021-07-21 17:47:30|7028.4|7025.6|7027.9|7025.1|7028.4|7025.6|7027.4|7024.6|37
1626889660000|2021-07-21 17:47:40|7028.4|7025.6|7029.4|7026.6|7030.4|7027.6|7027.4|7024.6|124
1626889670000|2021-07-21 17:47:50|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|39
1626889680000|2021-07-21 17:48:00|7029.4|7026.6|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|37
1626889690000|2021-07-21 17:48:10|7027.5|7024.7|7027.4|7024.6|7027.5|7024.7|7026.4|7023.6|62
1626889700000|2021-07-21 17:48:20|7026.5|7023.7|7027.4|7024.6|7029.4|7026.6|7026.4|7023.6|47
1626889710000|2021-07-21 17:48:30|7026.9|7024.1|7027.9|7025.1|7027.9|7025.1|7026.9|7024.1|26
1626889720000|2021-07-21 17:48:40|7027.4|7024.6|7028.3|7025.5|7028.4|7025.6|7026.5|7023.7|29
1626889730000|2021-07-21 17:48:50|7027.4|7024.6|7028.4|7025.6|7028.4|7025.6|7027.4|7024.6|19
1626889740000|2021-07-21 17:49:00|7027.9|7025.1|7028.4|7025.6|7028.4|7025.6|7027.9|7025.1|12
1626889750000|2021-07-21 17:49:10|7028.8|7026|7030.4|7027.6|7030.4|7027.6|7028.8|7026|50
1626889760000|2021-07-21 17:49:20|7030.3|7027.5|7031.3|7028.5|7031.3|7028.5|7030.3|7027.5|18
1626889770000|2021-07-21 17:49:30|7030.4|7027.6|7029.4|7026.6|7031.3|7028.5|7029.3|7026.5|43
1626889780000|2021-07-21 17:49:40|7028.4|7025.6|7027.4|7024.6|7028.4|7025.6|7027.4|7024.6|184
1626889790000|2021-07-21 17:49:50|||||||||10
1626889800000|2021-07-21 17:50:00|7028.3|7025.5|7027.4|7024.6|7029.4|7026.6|7027.4|7024.6|40
1626889810000|2021-07-21 17:50:10|7027.9|7025.1|7028.4|7025.6|7028.4|7025.6|7027.9|7025.1|33
1626889820000|2021-07-21 17:50:20|7028.5|7025.7|7028.4|7025.6|7028.5|7025.7|7027.4|7024.6|27
1626889830000|2021-07-21 17:50:30|7028.3|7025.5|7027.4|7024.6|7028.3|7025.5|7027.4|7024.6|9
1626889840000|2021-07-21 17:50:40|7028.3|7025.5|7028.4|7025.6|7028.4|7025.6|7027.5|7024.7|15
1626889850000|2021-07-21 17:50:50|||||||||7
1626889860000|2021-07-21 17:51:00|7027.5|7024.7|7028.4|7025.6|7028.4|7025.6|7027.5|7024.7|33
1626889870000|2021-07-21 17:51:10|7027.5|7024.7|7026.4|7023.6|7027.5|7024.7|7026.4|7023.6|25
1626889880000|2021-07-21 17:51:20|7026.9|7024.1|7028.4|7025.6|7028.9|7026.1|7026.9|7024.1|33
1626889890000|2021-07-21 17:51:30|7028.5|7025.7|7028.5|7025.7|7029.4|7026.6|7028.4|7025.6|20
1626889900000|2021-07-21 17:51:40|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|4
1626889910000|2021-07-21 17:51:50|7028.5|7025.7|7029.4|7026.6|7029.4|7026.6|7028.4|7025.6|14
1626889920000|2021-07-21 17:52:00|7028.9|7026.1|7029.5|7026.7|7031.4|7028.6|7028.5|7025.7|109
1626889930000|2021-07-21 17:52:10|7029.9|7027.1|7030.4|7027.6|7030.4|7027.6|7029.4|7026.6|40
1626889940000|2021-07-21 17:52:20|7030.5|7027.7|7030.4|7027.6|7030.5|7027.7|7029.9|7027.1|31
1626889950000|2021-07-21 17:52:30|7030.5|7027.7|7029.5|7026.7|7030.5|7027.7|7029.5|7026.7|32
1626889960000|2021-07-21 17:52:40|7029.9|7027.1|7031.4|7028.6|7031.4|7028.6|7029.9|7027.1|33
1626889970000|2021-07-21 17:52:50|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|22
1626889980000|2021-07-21 17:53:00|||||||||15
1626889990000|2021-07-21 17:53:10|7032.5|7029.7|7032.4|7029.6|7033.4|7030.6|7032.4|7029.6|21
1626890000000|2021-07-21 17:53:20|7032.5|7029.7|7031.4|7028.6|7032.5|7029.7|7030.5|7027.7|64
1626890010000|2021-07-21 17:53:30|7030.5|7027.7|7030.5|7027.7|7030.5|7027.7|7030.5|7027.7|6
1626890020000|2021-07-21 17:53:40|7031.4|7028.6|7032.4|7029.6|7032.5|7029.7|7030.5|7027.7|25
1626890030000|2021-07-21 17:53:50|7032.5|7029.7|7030.5|7027.7|7032.5|7029.7|7030.5|7027.7|39
1626890040000|2021-07-21 17:54:00|7031.4|7028.6|7033.4|7030.6|7033.5|7030.7|7031.4|7028.6|110
1626890050000|2021-07-21 17:54:10|7032.5|7029.7|7032.5|7029.7|7033.4|7030.6|7032.4|7029.6|19
1626890060000|2021-07-21 17:54:20|7032.4|7029.6|7032.5|7029.7|7032.5|7029.7|7031.5|7028.7|21
1626890070000|2021-07-21 17:54:30|7032.4|7029.6|7031.5|7028.7|7032.4|7029.6|7031.4|7028.6|19
1626890080000|2021-07-21 17:54:40|7032.4|7029.6|7032.5|7029.7|7032.5|7029.7|7032.4|7029.6|18
1626890090000|2021-07-21 17:54:50|||||||||1
1626890100000|2021-07-21 17:55:00|7033.5|7030.7|7033.4|7030.6|7033.5|7030.7|7032.5|7029.7|43
1626890110000|2021-07-21 17:55:10|7032.5|7029.7|7033.5|7030.7|7033.5|7030.7|7032.5|7029.7|18
1626890120000|2021-07-21 17:55:20|7033|7030.2|7032.5|7029.7|7033.5|7030.7|7032.5|7029.7|34
1626890130000|2021-07-21 17:55:30|7033.4|7030.6|7031.5|7028.7|7033.4|7030.6|7031.5|7028.7|68
1626890140000|2021-07-21 17:55:40|7032.4|7029.6|7031.5|7028.7|7032.5|7029.7|7031.5|7028.7|28
1626890150000|2021-07-21 17:55:50|7030.6|7027.8|7030.5|7027.7|7031|7028.2|7030.5|7027.7|59
1626890160000|2021-07-21 17:56:00|7029.5|7026.7|7030.5|7027.7|7031.5|7028.7|7029.5|7026.7|164
1626890170000|2021-07-21 17:56:10|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|7031|7028.2|7
1626890180000|2021-07-21 17:56:20|7031|7028.2|7030.5|7027.7|7031.5|7028.7|7030.5|7027.7|24
1626890190000|2021-07-21 17:56:30|||||||||4
1626890200000|2021-07-21 17:56:40|7029.4|7026.6|7030.5|7027.7|7030.5|7027.7|7029.4|7026.6|24
1626890210000|2021-07-21 17:56:50|7030.4|7027.6|7029.5|7026.7|7030.4|7027.6|7029.4|7026.6|45
1626890220000|2021-07-21 17:57:00|7029.4|7026.6|7028.5|7025.7|7029.5|7026.7|7028.5|7025.7|18
1626890230000|2021-07-21 17:57:10|7029.4|7026.6|7029.5|7026.7|7030.4|7027.6|7029.4|7026.6|43
1626890240000|2021-07-21 17:57:20|7029.4|7026.6|7029.5|7026.7|7030.4|7027.6|7028.4|7025.6|35
1626890250000|2021-07-21 17:57:30|7030.4|7027.6|7029.5|7026.7|7030.4|7027.6|7029.4|7026.6|38
1626890260000|2021-07-21 17:57:40|7029.4|7026.6|7028.4|7025.6|7029.4|7026.6|7027.4|7024.6|159
1626890270000|2021-07-21 17:57:50|7028.9|7026.1|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|17
1626890280000|2021-07-21 17:58:00|7029.3|7026.5|7029.5|7026.7|7029.5|7026.7|7028.4|7025.6|102
1626890290000|2021-07-21 17:58:10|7029.4|7026.6|7029.4|7026.6|7030.4|7027.6|7029.4|7026.6|27
1626890300000|2021-07-21 17:58:20|7029.5|7026.7|7029.5|7026.7|7029.5|7026.7|7029.4|7026.6|6
1626890310000|2021-07-21 17:58:30|7029.4|7026.6|7028.5|7025.7|7029.5|7026.7|7028.5|7025.7|63
1626890320000|2021-07-21 17:58:40|7028.4|7025.6|7029.5|7026.7|7029.5|7026.7|7027.5|7024.7|60
1626890330000|2021-07-21 17:58:50|7030.4|7027.6|7029.5|7026.7|7030.4|7027.6|7029.5|7026.7|25
1626890340000|2021-07-21 17:59:00|7030.4|7027.6|7029.4|7026.6|7030.4|7027.6|7029.4|7026.6|29
1626890350000|2021-07-21 17:59:10|7029.5|7026.7|7027.4|7024.6|7029.5|7026.7|7026.5|7023.7|59
1626890360000|2021-07-21 17:59:20|7026.5|7023.7|7027.4|7024.6|7027.4|7024.6|7026.4|7023.6|36
1626890370000|2021-07-21 17:59:30|7027.5|7024.7|7028.4|7025.6|7028.4|7025.6|7027.4|7024.6|39
1626890380000|2021-07-21 17:59:40|7028.5|7025.7|7029.5|7026.7|7029.9|7027.1|7028.5|7025.7|20
1626890390000|2021-07-21 17:59:50|7029.9|7027.1|7028.5|7025.7|7030.4|7027.6|7028.5|7025.7|43
1626890400000|2021-07-21 18:00:00|7027.5|7024.7|7031.4|7028.6|7031.4|7028.6|7027.5|7024.7|182
1626890410000|2021-07-21 18:00:10|7033.2|7030.4|7034.3|7031.5|7034.9|7032.1|7033.2|7030.4|109
1626890420000|2021-07-21 18:00:20|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7032.4|7029.6|36
1626890430000|2021-07-21 18:00:30|7033.3|7030.5|7034.4|7031.6|7035.3|7032.5|7033.3|7030.5|50
1626890440000|2021-07-21 18:00:40|7034.8|7032|7034.4|7031.6|7034.9|7032.1|7034.4|7031.6|25
1626890450000|2021-07-21 18:00:50|7033.9|7031.1|7032.4|7029.6|7033.9|7031.1|7032.4|7029.6|81
1626890460000|2021-07-21 18:01:00|7032.9|7030.1|7034.4|7031.6|7035.3|7032.5|7032.9|7030.1|112
1626890470000|2021-07-21 18:01:10|7034.8|7032|7033.4|7030.6|7035.3|7032.5|7033.3|7030.5|194
1626890480000|2021-07-21 18:01:20|7033.3|7030.5|7033.4|7030.6|7033.4|7030.6|7032.4|7029.6|34
1626890490000|2021-07-21 18:01:30|7033.3|7030.5|7031.3|7028.5|7033.4|7030.6|7031.3|7028.5|30
1626890500000|2021-07-21 18:01:40|7031.4|7028.6|7031.3|7028.5|7031.4|7028.6|7030.4|7027.6|33
1626890510000|2021-07-21 18:01:50|7031.4|7028.6|7030.3|7027.5|7031.8|7029|7030.3|7027.5|34
1626890520000|2021-07-21 18:02:00|7029.4|7026.6|7029.9|7027.1|7030.4|7027.6|7029.3|7026.5|64
1626890530000|2021-07-21 18:02:10|7030.3|7027.5|7030.4|7027.6|7030.4|7027.6|7029.4|7026.6|32
1626890540000|2021-07-21 18:02:20|7030.3|7027.5|7031.4|7028.6|7032.4|7029.6|7030.3|7027.5|81
1626890550000|2021-07-21 18:02:30|7030.4|7027.6|7029.4|7026.6|7030.4|7027.6|7029.4|7026.6|27
1626890560000|2021-07-21 18:02:40|7029.3|7026.5|7029.4|7026.6|7029.9|7027.1|7029.3|7026.5|11
1626890570000|2021-07-21 18:02:50|7029.3|7026.5|7031.3|7028.5|7031.3|7028.5|7028.4|7025.6|23
1626890580000|2021-07-21 18:03:00|7030.4|7027.6|7030.4|7027.6|7031.3|7028.5|7029.4|7026.6|30
1626890590000|2021-07-21 18:03:10|7031.3|7028.5|7029.4|7026.6|7031.4|7028.6|7029.3|7026.5|81
1626890600000|2021-07-21 18:03:20|7029.9|7027.1|7031.4|7028.6|7031.4|7028.6|7029.4|7026.6|22
1626890610000|2021-07-21 18:03:30|7031.9|7029.1|7030.4|7027.6|7031.9|7029.1|7030.4|7027.6|22
1626890620000|2021-07-21 18:03:40|7030.9|7028.1|7030.4|7027.6|7031.3|7028.5|7030.4|7027.6|16
1626890630000|2021-07-21 18:03:50|7031.3|7028.5|7031.4|7028.6|7031.4|7028.6|7030.9|7028.1|17
1626890640000|2021-07-21 18:04:00|7031.3|7028.5|7030.4|7027.6|7031.4|7028.6|7030.4|7027.6|16
1626890650000|2021-07-21 18:04:10|||||||||2
1626890660000|2021-07-21 18:04:20|7031.3|7028.5|7032.4|7029.6|7032.4|7029.6|7031.3|7028.5|42
1626890670000|2021-07-21 18:04:30|7032.3|7029.5|7033.4|7030.6|7037.4|7034.6|7032.3|7029.5|152
1626890680000|2021-07-21 18:04:40|7033.9|7031.1|7034.4|7031.6|7034.4|7031.6|7033.9|7031.1|30
1626890690000|2021-07-21 18:04:50|7033.9|7031.1|7034.4|7031.6|7034.4|7031.6|7033.4|7030.6|39
1626890700000|2021-07-21 18:05:00|7035.3|7032.5|7033.4|7030.6|7035.4|7032.6|7033.4|7030.6|85
1626890710000|2021-07-21 18:05:10|7033.9|7031.1|7033.9|7031.1|7034.4|7031.6|7033.4|7030.6|15
1626890720000|2021-07-21 18:05:20|7033.4|7030.6|7031.9|7029.1|7033.4|7030.6|7031.9|7029.1|46
1626890730000|2021-07-21 18:05:30|7031.4|7028.6|7030.4|7027.6|7031.4|7028.6|7030.4|7027.6|73
1626890740000|2021-07-21 18:05:40|7031.4|7028.6|7030.4|7027.6|7031.4|7028.6|7029.4|7026.6|214
1626890750000|2021-07-21 18:05:50|7030.8|7028|7030.4|7027.6|7031.4|7028.6|7029.4|7026.6|17
1626890760000|2021-07-21 18:06:00|7030.3|7027.5|7030.3|7027.5|7030.4|7027.6|7029.4|7026.6|86
1626890770000|2021-07-21 18:06:10|7030.4|7027.6|7031.4|7028.6|7032.4|7029.6|7030.4|7027.6|98
1626890780000|2021-07-21 18:06:20|7031.9|7029.1|7030.4|7027.6|7031.9|7029.1|7030.4|7027.6|26
1626890790000|2021-07-21 18:06:30|7030.3|7027.5|7030.3|7027.5|7030.4|7027.6|7030.3|7027.5|24
1626890800000|2021-07-21 18:06:40|7030.4|7027.6|7031.3|7028.5|7031.3|7028.5|7030.4|7027.6|11
1626890810000|2021-07-21 18:06:50|7031.4|7028.6|7024.5|7021.7|7031.4|7028.6|7024.4|7021.6|331
1626890820000|2021-07-21 18:07:00|7025.4|7022.6|7026.5|7023.7|7026.5|7023.7|7025.4|7022.6|39
1626890830000|2021-07-21 18:07:10|7026.9|7024.1|7028.4|7025.6|7028.5|7025.7|7026.9|7024.1|49
1626890840000|2021-07-21 18:07:20|7028.5|7025.7|7030.5|7027.7|7030.5|7027.7|7028.5|7025.7|39
1626890850000|2021-07-21 18:07:30|7031.4|7028.6|7031.4|7028.6|7031.5|7028.7|7030.5|7027.7|12
1626890860000|2021-07-21 18:07:40|7031.5|7028.7|7034.4|7031.6|7034.4|7031.6|7031.5|7028.7|124
1626890870000|2021-07-21 18:07:50|||||||||36
1626890880000|2021-07-21 18:08:00|7034.9|7032.1|7033.4|7030.6|7035.4|7032.6|7033.4|7030.6|70
1626890890000|2021-07-21 18:08:10|7033.9|7031.1|7033.4|7030.6|7033.9|7031.1|7033.4|7030.6|13
1626890900000|2021-07-21 18:08:20|7032.9|7030.1|7034.4|7031.6|7034.4|7031.6|7032.4|7029.6|49
1626890910000|2021-07-21 18:08:30|7035.3|7032.5|7035.4|7032.6|7035.4|7032.6|7034.4|7031.6|110
1626890920000|2021-07-21 18:08:40|||||||||45
1626890930000|2021-07-21 18:08:50|7035.3|7032.5|7034.9|7032.1|7035.3|7032.5|7034.4|7031.6|37
1626890940000|2021-07-21 18:09:00|7035.3|7032.5|7031.5|7028.7|7035.3|7032.5|7030.4|7027.6|119
1626890950000|2021-07-21 18:09:10|7031.9|7029.1|7032.5|7029.7|7032.5|7029.7|7030.4|7027.6|212
1626890960000|2021-07-21 18:09:20|7032.9|7030.1|7031.5|7028.7|7033.4|7030.6|7031.5|7028.7|26
1626890970000|2021-07-21 18:09:30|7031.9|7029.1|7032.5|7029.7|7033.4|7030.6|7031.5|7028.7|33
1626890980000|2021-07-21 18:09:40|7033.4|7030.6|7033.5|7030.7|7033.5|7030.7|7032.5|7029.7|13
1626890990000|2021-07-21 18:09:50|7033.4|7030.6|7034.4|7031.6|7035.5|7032.7|7033.4|7030.6|74
1626891000000|2021-07-21 18:10:00|7034.5|7031.7|7030.9|7028.1|7034.5|7031.7|7030.9|7028.1|57
1626891010000|2021-07-21 18:10:10|7030.4|7027.6|7034.4|7031.6|7034.4|7031.6|7030.4|7027.6|70
1626891020000|2021-07-21 18:10:20|7034.5|7031.7|7035.4|7032.6|7036.4|7033.6|7034.4|7031.6|45
1626891030000|2021-07-21 18:10:30|7035.3|7032.5|7035.4|7032.6|7035.4|7032.6|7034.9|7032.1|36
1626891040000|2021-07-21 18:10:40|7036.4|7033.6|7035.4|7032.6|7036.4|7033.6|7035.4|7032.6|58
1626891050000|2021-07-21 18:10:50|7035.3|7032.5|7033.9|7031.1|7035.4|7032.6|7033.4|7030.6|114
1626891060000|2021-07-21 18:11:00|7033.4|7030.6|7030.4|7027.6|7033.4|7030.6|7030.4|7027.6|45
1626891070000|2021-07-21 18:11:10|7031.3|7028.5|7031.4|7028.6|7032.4|7029.6|7031.3|7028.5|31
1626891080000|2021-07-21 18:11:20|7032.4|7029.6|7032.3|7029.5|7032.4|7029.6|7029.4|7026.6|117
1626891090000|2021-07-21 18:11:30|7032.4|7029.6|7032.4|7029.6|7033.3|7030.5|7032.4|7029.6|17
1626891100000|2021-07-21 18:11:40|7033.3|7030.5|7033.3|7030.5|7033.4|7030.6|7032.4|7029.6|8
1626891110000|2021-07-21 18:11:50|7032.4|7029.6|7033.4|7030.6|7034.3|7031.5|7032.4|7029.6|71
1626891120000|2021-07-21 18:12:00|7033.8|7031|7033.4|7030.6|7034.4|7031.6|7033.4|7030.6|9
1626891130000|2021-07-21 18:12:10|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7031.4|7028.6|44
1626891140000|2021-07-21 18:12:20|7033.3|7030.5|7033.4|7030.6|7033.4|7030.6|7032.9|7030.1|19
1626891150000|2021-07-21 18:12:30|||||||||1
1626891160000|2021-07-21 18:12:40|7033.9|7031.1|7033.4|7030.6|7034.4|7031.6|7033.4|7030.6|75
1626891170000|2021-07-21 18:12:50|7034.3|7031.5|7032.9|7030.1|7034.3|7031.5|7032.4|7029.6|44
1626891180000|2021-07-21 18:13:00|7033.3|7030.5|7033.4|7030.6|7033.4|7030.6|7032.4|7029.6|19
1626891190000|2021-07-21 18:13:10|7032.4|7029.6|7034.4|7031.6|7035.3|7032.5|7032.4|7029.6|31
1626891200000|2021-07-21 18:13:20|7034.9|7032.1|7034.4|7031.6|7035.3|7032.5|7034.4|7031.6|19
1626891210000|2021-07-21 18:13:30|7034.9|7032.1|7035.4|7032.6|7035.4|7032.6|7034.4|7031.6|47
1626891220000|2021-07-21 18:13:40|7035.3|7032.5|7034.4|7031.6|7035.4|7032.6|7034.4|7031.6|19
1626891230000|2021-07-21 18:13:50|7033.4|7030.6|7034.4|7031.6|7034.4|7031.6|7033.4|7030.6|10
1626891240000|2021-07-21 18:14:00|7033.4|7030.6|7032.4|7029.6|7033.4|7030.6|7032.4|7029.6|25
1626891250000|2021-07-21 18:14:10|7032.9|7030.1|7032.4|7029.6|7032.9|7030.1|7032.4|7029.6|11
1626891260000|2021-07-21 18:14:20|7032.9|7030.1|7031.4|7028.6|7033.4|7030.6|7031.4|7028.6|57
1626891270000|2021-07-21 18:14:30|7031.9|7029.1|7031.4|7028.6|7032.4|7029.6|7031.4|7028.6|12
1626891280000|2021-07-21 18:14:40|7032.3|7029.5|7032.4|7029.6|7032.4|7029.6|7031.4|7028.6|15
1626891290000|2021-07-21 18:14:50|7031.4|7028.6|7032.4|7029.6|7032.4|7029.6|7031.4|7028.6|65
1626891300000|2021-07-21 18:15:00|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|7030.4|7027.6|96
1626891310000|2021-07-21 18:15:10|7030.9|7028.1|7028.4|7025.6|7031.4|7028.6|7027.4|7024.6|104
1626891320000|2021-07-21 18:15:20|7029.3|7026.5|7029.4|7026.6|7029.4|7026.6|7028.4|7025.6|47
1626891330000|2021-07-21 18:15:30|7028.9|7026.1|7026.4|7023.6|7029.3|7026.5|7026.4|7023.6|41
1626891340000|2021-07-21 18:15:40|7026.9|7024.1|7025.4|7022.6|7027.3|7024.5|7025.4|7022.6|59
1626891350000|2021-07-21 18:15:50|7026.3|7023.5|7025.4|7022.6|7026.4|7023.6|7025.4|7022.6|29
1626891360000|2021-07-21 18:16:00|7025.3|7022.5|7026.4|7023.6|7026.4|7023.6|7023.4|7020.6|243
1626891370000|2021-07-21 18:16:10|7027.3|7024.5|7028.4|7025.6|7028.4|7025.6|7026.4|7023.6|49
1626891380000|2021-07-21 18:16:20|7027.4|7024.6|7029.4|7026.6|7029.4|7026.6|7027.4|7024.6|33
1626891390000|2021-07-21 18:16:30|7030.3|7027.5|7028.5|7025.7|7030.4|7027.6|7028.5|7025.7|23
1626891400000|2021-07-21 18:16:40|7029.4|7026.6|7027.4|7024.6|7029.4|7026.6|7026.4|7023.6|68
1626891410000|2021-07-21 18:16:50|7026.4|7023.6|7026.4|7023.6|7027.4|7024.6|7026.4|7023.6|36
1626891420000|2021-07-21 18:17:00|||||||||35
1626891430000|2021-07-21 18:17:10|7025.5|7022.7|7025.5|7022.7|7026.4|7023.6|7025.4|7022.6|36
1626891440000|2021-07-21 18:17:20|7026.4|7023.6|7024.4|7021.6|7026.4|7023.6|7024.4|7021.6|44
1626891450000|2021-07-21 18:17:30|7024|7021.2|7023.4|7020.6|7024|7021.2|7023.4|7020.6|29
1626891460000|2021-07-21 18:17:40|7024.4|7021.6|7021.9|7019.1|7024.4|7021.6|7021.4|7018.6|73
1626891470000|2021-07-21 18:17:50|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7020.9|7018.1|34
1626891480000|2021-07-21 18:18:00|7023.4|7020.6|7019.4|7016.6|7023.4|7020.6|7018.4|7015.6|198
1626891490000|2021-07-21 18:18:10|7018.5|7015.7|7020.4|7017.6|7020.4|7017.6|7018.4|7015.6|218
1626891500000|2021-07-21 18:18:20|7019.9|7017.1|7019.3|7016.5|7021.4|7018.6|7019.3|7016.5|113
1626891510000|2021-07-21 18:18:30|7019.4|7016.6|7019.3|7016.5|7019.4|7016.6|7018.9|7016.1|25
1626891520000|2021-07-21 18:18:40|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|7019.4|7016.6|37
1626891530000|2021-07-21 18:18:50|7020.4|7017.6|7020.4|7017.6|7021.3|7018.5|7020.3|7017.5|54
1626891540000|2021-07-21 18:19:00|7021.3|7018.5|7020.4|7017.6|7021.3|7018.5|7020.4|7017.6|44
1626891550000|2021-07-21 18:19:10|7021.3|7018.5|7020.3|7017.5|7021.4|7018.6|7020.3|7017.5|81
1626891560000|2021-07-21 18:19:20|7019.4|7016.6|7019.3|7016.5|7019.4|7016.6|7018.3|7015.5|73
1626891570000|2021-07-21 18:19:30|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|7017.3|7014.5|47
1626891580000|2021-07-21 18:19:40|7019.3|7016.5|7018.3|7015.5|7019.3|7016.5|7017.3|7014.5|80
1626891590000|2021-07-21 18:19:50|7019.3|7016.5|7018.3|7015.5|7019.3|7016.5|7018.3|7015.5|66
1626891600000|2021-07-21 18:20:00|7018.8|7016|7024.3|7021.5|7025.3|7022.5|7018.3|7015.5|337
1626891610000|2021-07-21 18:20:10|7023.9|7021.1|7023.3|7020.5|7025.3|7022.5|7023.3|7020.5|109
1626891620000|2021-07-21 18:20:20|7024.3|7021.5|7020.3|7017.5|7024.3|7021.5|7019.3|7016.5|146
1626891630000|2021-07-21 18:20:30|7019.4|7016.6|7020.3|7017.5|7020.3|7017.5|7019.3|7016.5|52
1626891640000|2021-07-21 18:20:40|7020.8|7018|7021.3|7018.5|7022.3|7019.5|7020.3|7017.5|152
1626891650000|2021-07-21 18:20:50|7021.4|7018.6|7022.3|7019.5|7022.3|7019.5|7021.4|7018.6|26
1626891660000|2021-07-21 18:21:00|7023.3|7020.5|7024.3|7021.5|7024.3|7021.5|7022.3|7019.5|151
1626891670000|2021-07-21 18:21:10|7023.4|7020.6|7023.3|7020.5|7023.4|7020.6|7022.4|7019.6|72
1626891680000|2021-07-21 18:21:20|7023.4|7020.6|7025.8|7023|7026.3|7023.5|7023.4|7020.6|380
1626891690000|2021-07-21 18:21:30|7026.3|7023.5|7025.3|7022.5|7026.3|7023.5|7025.2|7022.4|65
1626891700000|2021-07-21 18:21:40|7024.3|7021.5|7025.3|7022.5|7025.3|7022.5|7024.3|7021.5|57
1626891710000|2021-07-21 18:21:50|7025.2|7022.4|7021.3|7018.5|7025.2|7022.4|7020.3|7017.5|367
1626891720000|2021-07-21 18:22:00|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|7021.3|7018.5|98
1626891730000|2021-07-21 18:22:10|7022.4|7019.6|7022.3|7019.5|7023.3|7020.5|7021.3|7018.5|72
1626891740000|2021-07-21 18:22:20|7021.3|7018.5|7020.3|7017.5|7021.3|7018.5|7020.3|7017.5|37
1626891750000|2021-07-21 18:22:30|7020.7|7017.9|7023.7|7020.9|7024.2|7021.4|7020.7|7017.9|66
1626891760000|2021-07-21 18:22:40|7023.3|7020.5|7023.2|7020.4|7023.3|7020.5|7022.7|7019.9|44
1626891770000|2021-07-21 18:22:50|7023.3|7020.5|7023.7|7020.9|7024.2|7021.4|7022.3|7019.5|84
1626891780000|2021-07-21 18:23:00|7023.2|7020.4|7023.2|7020.4|7023.3|7020.5|7023.2|7020.4|23
1626891790000|2021-07-21 18:23:10|7024.2|7021.4|7027.2|7024.4|7027.2|7024.4|7023.2|7020.4|191
1626891800000|2021-07-21 18:23:20|7026.3|7023.5|7029.2|7026.4|7030.2|7027.4|7025.2|7022.4|150
1626891810000|2021-07-21 18:23:30|7029.7|7026.9|7029.2|7026.4|7030.2|7027.4|7029.1|7026.3|138
1626891820000|2021-07-21 18:23:40|7028.7|7025.9|7025.2|7022.4|7028.7|7025.9|7025.2|7022.4|192
1626891830000|2021-07-21 18:23:50|7026.2|7023.4|7026.7|7023.9|7027.2|7024.4|7025.2|7022.4|63
1626891840000|2021-07-21 18:24:00|7026.3|7023.5|7027.2|7024.4|7027.2|7024.4|7025.2|7022.4|71
1626891850000|2021-07-21 18:24:10|7026.3|7023.5|7029.1|7026.3|7029.2|7026.4|7026.2|7023.4|246
1626891860000|2021-07-21 18:24:20|7028.7|7025.9|7029.2|7026.4|7029.2|7026.4|7028.2|7025.4|78
1626891870000|2021-07-21 18:24:30|7028.2|7025.4|7032.2|7029.4|7032.2|7029.4|7028.2|7025.4|137
1626891880000|2021-07-21 18:24:40|7033.1|7030.3|7033.2|7030.4|7034.1|7031.3|7032.2|7029.4|120
1626891890000|2021-07-21 18:24:50|7033.1|7030.3|7032.2|7029.4|7033.2|7030.4|7030.2|7027.4|324
1626891900000|2021-07-21 18:25:00|7031.7|7028.9|7030.2|7027.4|7032.7|7029.9|7030.2|7027.4|184
1626891910000|2021-07-21 18:25:10|7029.7|7026.9|7030.2|7027.4|7030.2|7027.4|7029.2|7026.4|58
1626891920000|2021-07-21 18:25:20|7029.2|7026.4|7025.3|7022.5|7029.2|7026.4|7025.3|7022.5|511
1626891930000|2021-07-21 18:25:30|7024.8|7022|7020.3|7017.5|7025.8|7023|7020.3|7017.5|219
1626891940000|2021-07-21 18:25:40|7020.4|7017.6|7023.3|7020.5|7023.3|7020.5|7020.3|7017.5|264
1626891950000|2021-07-21 18:25:50|7023.4|7020.6|7023.8|7021|7025.8|7023|7023.3|7020.5|160
1626891960000|2021-07-21 18:26:00|7023.3|7020.5|7024.3|7021.5|7026.3|7023.5|7022.3|7019.5|111
1626891970000|2021-07-21 18:26:10|7023.4|7020.6|7025.3|7022.5|7025.3|7022.5|7023.3|7020.5|101
1626891980000|2021-07-21 18:26:20|7025.8|7023|7025.3|7022.5|7026.3|7023.5|7025.3|7022.5|114
1626891990000|2021-07-21 18:26:30|7024.4|7021.6|7025.3|7022.5|7025.8|7023|7024.3|7021.5|124
1626892000000|2021-07-21 18:26:40|7024.3|7021.5|7024.3|7021.5|7025.3|7022.5|7023.8|7021|78
1626892010000|2021-07-21 18:26:50|7025.3|7022.5|7024.3|7021.5|7025.3|7022.5|7023.3|7020.5|315
1626892020000|2021-07-21 18:27:00|7025.3|7022.5|7025.3|7022.5|7026.3|7023.5|7025.3|7022.5|233
1626892030000|2021-07-21 18:27:10|7025.8|7023|7028.3|7025.5|7028.3|7025.5|7025.4|7022.6|266
1626892040000|2021-07-21 18:27:20|7027.8|7025|7028.3|7025.5|7029.2|7026.4|7026.3|7023.5|117
1626892050000|2021-07-21 18:27:30|7027.3|7024.5|7028.3|7025.5|7029.3|7026.5|7026.3|7023.5|144
1626892060000|2021-07-21 18:27:40|7028.4|7025.6|7031.3|7028.5|7031.3|7028.5|7027.4|7024.6|238
1626892070000|2021-07-21 18:27:50|7031.4|7028.6|7031.3|7028.5|7032.3|7029.5|7031.3|7028.5|75
1626892080000|2021-07-21 18:28:00|7030.4|7027.6|7027.3|7024.5|7031.3|7028.5|7026.3|7023.5|652
1626892090000|2021-07-21 18:28:10|7026.4|7023.6|7029.3|7026.5|7029.3|7026.5|7026.3|7023.5|437
1626892100000|2021-07-21 18:28:20|7028.3|7025.5|7025.3|7022.5|7029.3|7026.5|7025.3|7022.5|369
1626892110000|2021-07-21 18:28:30|7024.4|7021.6|7026.3|7023.5|7026.4|7023.6|7024.3|7021.5|285
1626892120000|2021-07-21 18:28:40|7027.3|7024.5|7025.3|7022.5|7027.3|7024.5|7024.4|7021.6|344
1626892130000|2021-07-21 18:28:50|7024.4|7021.6|7025.3|7022.5|7025.3|7022.5|7024.3|7021.5|364
1626892140000|2021-07-21 18:29:00|7024.3|7021.5|7022.8|7020|7024.4|7021.6|7022.4|7019.6|631
1626892150000|2021-07-21 18:29:10|7023.3|7020.5|7023.4|7020.6|7023.4|7020.6|7022.4|7019.6|251
1626892160000|2021-07-21 18:29:20|7024.3|7021.5|7023.4|7020.6|7024.4|7021.6|7023.4|7020.6|581
1626892170000|2021-07-21 18:29:30|7023.9|7021.1|7022.4|7019.6|7023.9|7021.1|7021.4|7018.6|405
1626892180000|2021-07-21 18:29:40|7023.4|7020.6|7022.4|7019.6|7023.4|7020.6|7022.4|7019.6|609
1626892190000|2021-07-21 18:29:50|7023.4|7020.6|7022.4|7019.6|7023.4|7020.6|7021.4|7018.6|537
1626892200000|2021-07-21 18:30:00|7022.3|7019.5|7018.4|7015.6|7022.3|7019.5|7017.4|7014.6|437
1626892210000|2021-07-21 18:30:10|7019.4|7016.6|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|196
1626892220000|2021-07-21 18:30:20|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|88
1626892230000|2021-07-21 18:30:30|7019.3|7016.5|7018.4|7015.6|7019.3|7016.5|7018.4|7015.6|48
1626892240000|2021-07-21 18:30:40|7018.3|7015.5|7017.3|7014.5|7018.4|7015.6|7017.3|7014.5|103
1626892250000|2021-07-21 18:30:50|7016.8|7014|7015.5|7012.7|7016.8|7014|7014.4|7011.6|215
1626892260000|2021-07-21 18:31:00|7015.4|7012.6|7020.4|7017.6|7020.4|7017.6|7015.4|7012.6|123
1626892270000|2021-07-21 18:31:10|7020|7017.2|7020.4|7017.6|7022.4|7019.6|7020|7017.2|96
1626892280000|2021-07-21 18:31:20|7021.4|7018.6|7022.4|7019.6|7022.5|7019.7|7021.4|7018.6|85
1626892290000|2021-07-21 18:31:30|7022.5|7019.7|7023.4|7020.6|7023.4|7020.6|7022.4|7019.6|40
1626892300000|2021-07-21 18:31:40|7022.9|7020.1|7022.4|7019.6|7023|7020.2|7022.4|7019.6|31
1626892310000|2021-07-21 18:31:50|7022.5|7019.7|7025.4|7022.6|7026.4|7023.6|7022.4|7019.6|172
1626892320000|2021-07-21 18:32:00|7026.3|7023.5|7027.3|7024.5|7027.4|7024.6|7026.3|7023.5|36
1626892330000|2021-07-21 18:32:10|7027.4|7024.6|7028.4|7025.6|7028.4|7025.6|7027.3|7024.5|85
1626892340000|2021-07-21 18:32:20|7029.3|7026.5|7028.3|7025.5|7029.3|7026.5|7027.4|7024.6|274
1626892350000|2021-07-21 18:32:30|7028.4|7025.6|7028.4|7025.6|7029.3|7026.5|7028.4|7025.6|23
1626892360000|2021-07-21 18:32:40|7028.3|7025.5|7028.3|7025.5|7029.3|7026.5|7028.3|7025.5|47
1626892370000|2021-07-21 18:32:50|7028.8|7026|7028.3|7025.5|7029.3|7026.5|7028.3|7025.5|13
1626892380000|2021-07-21 18:33:00|7027.4|7024.6|7027.3|7024.5|7027.4|7024.6|7027.3|7024.5|21
1626892390000|2021-07-21 18:33:10|7026.9|7024.1|7025.3|7022.5|7026.9|7024.1|7025.3|7022.5|76
1626892400000|2021-07-21 18:33:20|||||||||43
1626892410000|2021-07-21 18:33:30|7025.4|7022.6|7025.3|7022.5|7026.3|7023.5|7024.4|7021.6|103
1626892420000|2021-07-21 18:33:40|||||||||1
1626892430000|2021-07-21 18:33:50|7025.4|7022.6|7025.3|7022.5|7025.4|7022.6|7025.3|7022.5|18
1626892440000|2021-07-21 18:34:00|7024.8|7022|7024.4|7021.6|7024.8|7022|7024.4|7021.6|16
1626892450000|2021-07-21 18:34:10|7024.8|7022|7025.3|7022.5|7025.3|7022.5|7024.4|7021.6|11
1626892460000|2021-07-21 18:34:20|7024.4|7021.6|7024.4|7021.6|7025.3|7022.5|7024.4|7021.6|9
1626892470000|2021-07-21 18:34:30|7023.8|7021|7023.4|7020.6|7024.3|7021.5|7023.4|7020.6|19
1626892480000|2021-07-21 18:34:40|7023.8|7021|7024.3|7021.5|7024.4|7021.6|7023.8|7021|5
1626892490000|2021-07-21 18:34:50|7024.4|7021.6|7023.3|7020.5|7024.4|7021.6|7023.3|7020.5|21
1626892500000|2021-07-21 18:35:00|7023.4|7020.6|7024.4|7021.6|7024.4|7021.6|7023.4|7020.6|41
1626892510000|2021-07-21 18:35:10|7025.3|7022.5|7024.4|7021.6|7025.3|7022.5|7024.4|7021.6|27
1626892520000|2021-07-21 18:35:20|||||||||6
1626892530000|2021-07-21 18:35:30|7024.3|7021.5|7023.4|7020.6|7024.4|7021.6|7023.3|7020.5|46
1626892540000|2021-07-21 18:35:40|7024.3|7021.5|7023.4|7020.6|7024.4|7021.6|7023.4|7020.6|23
1626892550000|2021-07-21 18:35:50|7024.3|7021.5|7023.4|7020.6|7024.3|7021.5|7023.4|7020.6|12
1626892560000|2021-07-21 18:36:00|7023.8|7021|7024.3|7021.5|7024.3|7021.5|7023.4|7020.6|5
1626892570000|2021-07-21 18:36:10|7023.9|7021.1|7024.4|7021.6|7024.4|7021.6|7023.9|7021.1|3
1626892580000|2021-07-21 18:36:20|7024.8|7022|7025.3|7022.5|7025.4|7022.6|7024.8|7022|45
1626892590000|2021-07-21 18:36:30|7024.4|7021.6|7025.4|7022.6|7025.4|7022.6|7024.4|7021.6|16
1626892600000|2021-07-21 18:36:40|||||||||14
1626892610000|2021-07-21 18:36:50|||||||||8
1626892620000|2021-07-21 18:37:00|||||||||1
1626892630000|2021-07-21 18:37:10|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|2
1626892640000|2021-07-21 18:37:20|7025.4|7022.6|7025.4|7022.6|7026.4|7023.6|7025.4|7022.6|30
1626892650000|2021-07-21 18:37:30|7026.4|7023.6|7025.4|7022.6|7026.4|7023.6|7025.3|7022.5|17
1626892660000|2021-07-21 18:37:40|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|8
1626892670000|2021-07-21 18:37:50|7024.4|7021.6|7025.4|7022.6|7025.4|7022.6|7024.4|7021.6|17
1626892680000|2021-07-21 18:38:00|7025.3|7022.5|7025.4|7022.6|7025.4|7022.6|7025.3|7022.5|16
1626892690000|2021-07-21 18:38:10|7024.5|7021.7|7024.4|7021.6|7024.5|7021.7|7024.4|7021.6|90
1626892700000|2021-07-21 18:38:20|7023.9|7021.1|7023.4|7020.6|7023.9|7021.1|7023.4|7020.6|3
1626892710000|2021-07-21 18:38:30|7022.4|7019.6|7021.4|7018.6|7022.4|7019.6|7021.4|7018.6|22
1626892720000|2021-07-21 18:38:40|||||||||9
1626892730000|2021-07-21 18:38:50|7022.4|7019.6|7021.4|7018.6|7022.4|7019.6|7021.4|7018.6|34
1626892740000|2021-07-21 18:39:00|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|6
1626892750000|2021-07-21 18:39:10|7019.4|7016.6|7022.4|7019.6|7022.4|7019.6|7019.4|7016.6|78
1626892760000|2021-07-21 18:39:20|7021.5|7018.7|7021.9|7019.1|7022.4|7019.6|7021.4|7018.6|12
1626892770000|2021-07-21 18:39:30|7021.4|7018.6|7022.4|7019.6|7022.4|7019.6|7021.4|7018.6|8
1626892780000|2021-07-21 18:39:40|7021.5|7018.7|7021.4|7018.6|7021.5|7018.7|7021.4|7018.6|10
1626892790000|2021-07-21 18:39:50|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7021.9|7019.1|17
1626892800000|2021-07-21 18:40:00|7021.4|7018.6|7022.4|7019.6|7022.4|7019.6|7021.4|7018.6|16
1626892810000|2021-07-21 18:40:10|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|16
1626892820000|2021-07-21 18:40:20|7022.5|7019.7|7022.4|7019.6|7022.5|7019.7|7022.4|7019.6|23
1626892830000|2021-07-21 18:40:30|||||||||3
1626892840000|2021-07-21 18:40:40|7021.4|7018.6|7020.4|7017.6|7021.4|7018.6|7020.4|7017.6|39
1626892850000|2021-07-21 18:40:50|7019.4|7016.6|7018.4|7015.6|7019.9|7017.1|7018.4|7015.6|47
1626892860000|2021-07-21 18:41:00|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|47
1626892870000|2021-07-21 18:41:10|||||||||17
1626892880000|2021-07-21 18:41:20|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|15
1626892900000|2021-07-21 18:41:40|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|9
1626892910000|2021-07-21 18:41:50|||||||||3
1626892920000|2021-07-21 18:42:00|7019.4|7016.6|7018.4|7015.6|7019.4|7016.6|7018.4|7015.6|47
1626892930000|2021-07-21 18:42:10|||||||||8
1626892940000|2021-07-21 18:42:20|||||||||5
1626892950000|2021-07-21 18:42:30|7018.9|7016.1|7018.4|7015.6|7019.4|7016.6|7018.4|7015.6|26
1626892960000|2021-07-21 18:42:40|7017.9|7015.1|7017.4|7014.6|7017.9|7015.1|7016.4|7013.6|29
1626892970000|2021-07-21 18:42:50|7017.9|7015.1|7016.4|7013.6|7017.9|7015.1|7016.4|7013.6|30
1626892980000|2021-07-21 18:43:00|7016.9|7014.1|7017.4|7014.6|7017.4|7014.6|7016.4|7013.6|19
1626892990000|2021-07-21 18:43:10|7016.4|7013.6|7017.4|7014.6|7017.4|7014.6|7016.4|7013.6|10
1626893000000|2021-07-21 18:43:20|7016.9|7014.1|7017.4|7014.6|7017.8|7015|7016.4|7013.6|97
1626893010000|2021-07-21 18:43:30|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|2
1626893020000|2021-07-21 18:43:40|7015.9|7013.1|7015.4|7012.6|7016.4|7013.6|7014.4|7011.6|381
1626893030000|2021-07-21 18:43:50|7015.5|7012.7|7016.5|7013.7|7016.5|7013.7|7015.5|7012.7|22
1626893040000|2021-07-21 18:44:00|7016.4|7013.6|7016.5|7013.7|7016.5|7013.7|7016.4|7013.6|0
1626893050000|2021-07-21 18:44:10|7017|7014.2|7017.4|7014.6|7017.4|7014.6|7016.5|7013.7|23
1626893060000|2021-07-21 18:44:20|7017|7014.2|7017.5|7014.7|7018.4|7015.6|7016.5|7013.7|63
1626893070000|2021-07-21 18:44:30|||||||||12
1626893080000|2021-07-21 18:44:40|||||||||2
1626893090000|2021-07-21 18:44:50|7017.9|7015.1|7017.5|7014.7|7018.4|7015.6|7017.5|7014.7|23
1626893100000|2021-07-21 18:45:00|7017.9|7015.1|7019.5|7016.7|7019.5|7016.7|7017.5|7014.7|78
1626893110000|2021-07-21 18:45:10|7020.4|7017.6|7019.5|7016.7|7020.4|7017.6|7019.5|7016.7|50
1626893120000|2021-07-21 18:45:20|7019.4|7016.6|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|7
1626893130000|2021-07-21 18:45:30|||||||||12
1626893140000|2021-07-21 18:45:40|7020.5|7017.7|7019.5|7016.7|7020.5|7017.7|7019.5|7016.7|8
1626893150000|2021-07-21 18:45:50|||||||||2
1626893160000|2021-07-21 18:46:00|||||||||10
1626893170000|2021-07-21 18:46:10|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|19
1626893180000|2021-07-21 18:46:20|7018.4|7015.6|7018.5|7015.7|7018.5|7015.7|7018|7015.2|9
1626893190000|2021-07-21 18:46:30|||||||||4
1626893200000|2021-07-21 18:46:40|||||||||10
1626893210000|2021-07-21 18:46:50|7019|7016.2|7019.4|7016.6|7019.4|7016.6|7019|7016.2|5
1626893220000|2021-07-21 18:47:00|||||||||1
1626893230000|2021-07-21 18:47:10|7019.5|7016.7|7019.5|7016.7|7019.5|7016.7|7018.5|7015.7|23
1626893240000|2021-07-21 18:47:20|||||||||1
1626893250000|2021-07-21 18:47:30|7018.5|7015.7|7016.5|7013.7|7018.5|7015.7|7015.9|7013.1|649
1626893260000|2021-07-21 18:47:40|7015.6|7012.8|7016.5|7013.7|7016.5|7013.7|7015.5|7012.7|27
1626893270000|2021-07-21 18:47:50|7016.4|7013.6|7016.5|7013.7|7016.5|7013.7|7016|7013.2|7
1626893280000|2021-07-21 18:48:00|7017.4|7014.6|7017.5|7014.7|7017.5|7014.7|7017.4|7014.6|50
1626893290000|2021-07-21 18:48:10|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|10
1626893300000|2021-07-21 18:48:20|||||||||2
1626893310000|2021-07-21 18:48:30|||||||||5
1626893320000|2021-07-21 18:48:40|||||||||3
1626893330000|2021-07-21 18:48:50|7016|7013.2|7015.5|7012.7|7016.5|7013.7|7015.5|7012.7|80
1626893340000|2021-07-21 18:49:00|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|76
1626893350000|2021-07-21 18:49:10|7015.4|7012.6|7015.5|7012.7|7016.4|7013.6|7015.4|7012.6|60
1626893360000|2021-07-21 18:49:20|7016|7013.2|7015.5|7012.7|7016|7013.2|7015.5|7012.7|68
1626893370000|2021-07-21 18:49:30|7016.4|7013.6|7015.5|7012.7|7016.4|7013.6|7015.5|7012.7|9
1626893380000|2021-07-21 18:49:40|7016|7013.2|7016|7013.2|7016.5|7013.7|7015.5|7012.7|12
1626893390000|2021-07-21 18:49:50|7015.5|7012.7|7015.5|7012.7|7016.4|7013.6|7015.5|7012.7|21
1626893400000|2021-07-21 18:50:00|7016|7013.2|7016.4|7013.6|7016.4|7013.6|7016|7013.2|2
1626893410000|2021-07-21 18:50:10|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|3
1626893420000|2021-07-21 18:50:20|||||||||1
1626893440000|2021-07-21 18:50:40|7017|7014.2|7014.5|7011.7|7017.4|7014.6|7014.5|7011.7|122
1626893450000|2021-07-21 18:50:50|7014.6|7011.8|7014.5|7011.7|7014.6|7011.8|7014.5|7011.7|4
1626893460000|2021-07-21 18:51:00|7014.6|7011.8|7014.5|7011.7|7014.6|7011.8|7014.5|7011.7|35
1626893470000|2021-07-21 18:51:10|7014.6|7011.8|7014.6|7011.8|7014.6|7011.8|7014.6|7011.8|51
1626893480000|2021-07-21 18:51:20|||||||||4
1626893490000|2021-07-21 18:51:30|7015.1|7012.3|7015.5|7012.7|7015.6|7012.8|7015.1|7012.3|7
1626893500000|2021-07-21 18:51:40|7014.6|7011.8|7014.5|7011.7|7014.6|7011.8|7014.5|7011.7|8
1626893510000|2021-07-21 18:51:50|7014.6|7011.8|7014.6|7011.8|7014.6|7011.8|7014.6|7011.8|2
1626893520000|2021-07-21 18:52:00|7015.5|7012.7|7015.5|7012.7|7015.5|7012.7|7015.5|7012.7|3
1626893530000|2021-07-21 18:52:10|||||||||5
1626893550000|2021-07-21 18:52:30|7015.6|7012.8|7015.5|7012.7|7015.6|7012.8|7015.5|7012.7|6
1626893560000|2021-07-21 18:52:40|7014.6|7011.8|7015.5|7012.7|7015.5|7012.7|7014.6|7011.8|16
1626893570000|2021-07-21 18:52:50|7015.6|7012.8|7015.5|7012.7|7015.6|7012.8|7015.5|7012.7|6
1626893580000|2021-07-21 18:53:00|7015.6|7012.8|7015.5|7012.7|7015.6|7012.8|7015.5|7012.7|0
1626893590000|2021-07-21 18:53:10|7015.6|7012.8|7015.6|7012.8|7015.6|7012.8|7015.6|7012.8|23
1626893600000|2021-07-21 18:53:20|7015.5|7012.7|7015.5|7012.7|7015.5|7012.7|7015.5|7012.7|1
1626893610000|2021-07-21 18:53:30|7015.6|7012.8|7015.6|7012.8|7015.6|7012.8|7015.6|7012.8|4
1626893620000|2021-07-21 18:53:40|7015.5|7012.7|7014.6|7011.8|7015.5|7012.7|7014.5|7011.7|21
1626893630000|2021-07-21 18:53:50|||||||||1
1626893640000|2021-07-21 18:54:00|7015.1|7012.3|7014.6|7011.8|7015.5|7012.7|7014.6|7011.8|23
1626893650000|2021-07-21 18:54:10|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|20
1626893660000|2021-07-21 18:54:20|7012.6|7009.8|7013.6|7010.8|7014.5|7011.7|7012.6|7009.8|65
1626893670000|2021-07-21 18:54:30|7014|7011.2|7014.5|7011.7|7014.5|7011.7|7014|7011.2|41
1626893680000|2021-07-21 18:54:40|7014.1|7011.3|7014.1|7011.3|7014.5|7011.7|7014.1|7011.3|3
1626893690000|2021-07-21 18:54:50|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|12
1626893700000|2021-07-21 18:55:00|||||||||7
1626893710000|2021-07-21 18:55:10|7014.1|7011.3|7013.5|7010.7|7014.1|7011.3|7013.5|7010.7|5
1626893720000|2021-07-21 18:55:20|7014.5|7011.7|7013.5|7010.7|7014.5|7011.7|7013.5|7010.7|51
1626893730000|2021-07-21 18:55:30|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|7013.5|7010.7|1
1626893740000|2021-07-21 18:55:40|7013.5|7010.7|7010.6|7007.8|7013.6|7010.8|7010.6|7007.8|170
1626893750000|2021-07-21 18:55:50|||||||||39
1626893760000|2021-07-21 18:56:00|7011.5|7008.7|7010.6|7007.8|7011.6|7008.8|7010.6|7007.8|46
1626893770000|2021-07-21 18:56:10|7010.1|7007.3|7009.6|7006.8|7010.1|7007.3|7009.6|7006.8|53
1626893780000|2021-07-21 18:56:20|7009.1|7006.3|7009.6|7006.8|7009.6|7006.8|7009.1|7006.3|22
1626893790000|2021-07-21 18:56:30|7009.1|7006.3|7007.6|7004.8|7009.1|7006.3|7007.6|7004.8|39
1626893800000|2021-07-21 18:56:40|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|40
1626893810000|2021-07-21 18:56:50|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|11
1626893820000|2021-07-21 18:57:00|7009.1|7006.3|7009.5|7006.7|7009.5|7006.7|7009.1|7006.3|35
1626893830000|2021-07-21 18:57:10|||||||||6
1626893840000|2021-07-21 18:57:20|7010.1|7007.3|7010.6|7007.8|7010.6|7007.8|7010.1|7007.3|10
1626893850000|2021-07-21 18:57:30|7010.1|7007.3|7010.6|7007.8|7010.6|7007.8|7009.6|7006.8|15
1626893860000|2021-07-21 18:57:40|7010.1|7007.3|7009.6|7006.8|7010.1|7007.3|7009.6|7006.8|7
1626893870000|2021-07-21 18:57:50|7009.1|7006.3|7008.6|7005.8|7009.6|7006.8|7008.1|7005.2|109
1626893880000|2021-07-21 18:58:00|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|192
1626893890000|2021-07-21 18:58:10|7008.5|7005.7|7008.6|7005.8|7008.6|7005.8|7008.5|7005.7|36
1626893900000|2021-07-21 18:58:20|||||||||4
1626893910000|2021-07-21 18:58:30|7008.1|7005.3|7008.6|7005.8|7008.6|7005.8|7008.1|7005.3|21
1626893920000|2021-07-21 18:58:40|7008.5|7005.7|7008.6|7005.8|7008.6|7005.8|7008.5|7005.7|5
1626893930000|2021-07-21 18:58:50|7008.5|7005.7|7009.5|7006.7|7009.5|7006.7|7008.5|7005.7|33
1626893940000|2021-07-21 18:59:00|||||||||2
1626893950000|2021-07-21 18:59:10|7008.6|7005.8|7009.5|7006.7|7010.5|7007.7|7008.6|7005.8|35
1626893960000|2021-07-21 18:59:20|7009.6|7006.8|7009.5|7006.7|7009.6|7006.8|7009.5|7006.7|14
1626893970000|2021-07-21 18:59:30|7009.1|7006.3|7008.6|7005.8|7009.1|7006.3|7008.6|7005.8|5
1626893980000|2021-07-21 18:59:40|7008.1|7005.3|7008.5|7005.7|7008.5|7005.7|7007.6|7004.8|43
1626893990000|2021-07-21 18:59:50|7008|7005.2|7007.6|7004.8|7008.5|7005.7|7007.6|7004.8|16
1626894000000|2021-07-21 19:00:00|7008.1|7005.3|7008.6|7005.8|7008.6|7005.8|7007.5|7004.7|57
1626894010000|2021-07-21 19:00:10|||||||||19
1626894020000|2021-07-21 19:00:20|||||||||16
1626894030000|2021-07-21 19:00:30|7009|7006.2|7009.5|7006.7|7009.5|7006.7|7009|7006.2|20
1626894040000|2021-07-21 19:00:40|7009.1|7006.3|7009.5|7006.7|7009.5|7006.7|7009.1|7006.3|3
1626894050000|2021-07-21 19:00:50|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|12
1626894060000|2021-07-21 19:01:00|7009.5|7006.7|7009.6|7006.8|7009.6|7006.8|7009.5|7006.7|3
1626894070000|2021-07-21 19:01:10|||||||||2
1626894080000|2021-07-21 19:01:20|7010.5|7007.7|7009.6|7006.8|7010.5|7007.7|7009.6|7006.8|57
1626894090000|2021-07-21 19:01:30|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|7009.6|7006.8|9
1626894100000|2021-07-21 19:01:40|7011.5|7008.7|7010.5|7007.7|7011.5|7008.7|7010.5|7007.7|31
1626894110000|2021-07-21 19:01:50|||||||||15
1626894120000|2021-07-21 19:02:00|||||||||7
1626894130000|2021-07-21 19:02:10|7010.6|7007.8|7011.5|7008.7|7011.5|7008.7|7010.5|7007.7|16
1626894140000|2021-07-21 19:02:20|7011.6|7008.8|7010.5|7007.7|7012.5|7009.7|7010.5|7007.7|27
1626894150000|2021-07-21 19:02:30|7011|7008.2|7010.5|7007.7|7011|7008.2|7010.5|7007.7|23
1626894160000|2021-07-21 19:02:40|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|33
1626894170000|2021-07-21 19:02:50|7010.5|7007.7|7011.5|7008.7|7011.5|7008.7|7010.5|7007.7|27
1626894180000|2021-07-21 19:03:00|7012.5|7009.7|7013.5|7010.7|7013.5|7010.7|7012.5|7009.7|119
1626894190000|2021-07-21 19:03:10|7012.6|7009.8|7013.5|7010.7|7013.5|7010.7|7012.6|7009.8|18
1626894200000|2021-07-21 19:03:20|||||||||1
1626894210000|2021-07-21 19:03:30|7014.4|7011.6|7014.4|7011.6|7014.5|7011.7|7013.5|7010.7|67
1626894220000|2021-07-21 19:03:40|7016.4|7013.6|7017.4|7014.6|7017.4|7014.6|7016.4|7013.6|392
1626894230000|2021-07-21 19:03:50|7018.3|7015.5|7016.4|7013.6|7018.3|7015.5|7016.4|7013.6|40
1626894240000|2021-07-21 19:04:00|7017.4|7014.6|7018.3|7015.5|7018.3|7015.5|7017.3|7014.5|76
1626894250000|2021-07-21 19:04:10|7017.4|7014.6|7017.4|7014.6|7018.3|7015.5|7017.4|7014.6|22
1626894260000|2021-07-21 19:04:20|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|7017.4|7014.6|60
1626894270000|2021-07-21 19:04:30|7018.4|7015.6|7020.3|7017.5|7020.3|7017.5|7018.3|7015.5|90
1626894280000|2021-07-21 19:04:40|7021.3|7018.5|7021.3|7018.5|7021.4|7018.6|7020.3|7017.5|199
1626894290000|2021-07-21 19:04:50|7021.4|7018.6|7021.4|7018.6|7022.4|7019.6|7021.3|7018.5|109
1626894300000|2021-07-21 19:05:00|7020.4|7017.6|7020.4|7017.6|7021.3|7018.5|7020.4|7017.6|27
1626894310000|2021-07-21 19:05:10|7020.8|7018|7020.8|7018|7021.3|7018.5|7020.4|7017.6|10
1626894320000|2021-07-21 19:05:20|7020.4|7017.6|7019.4|7016.6|7020.8|7018|7019.4|7016.6|18
1626894330000|2021-07-21 19:05:30|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|19
1626894340000|2021-07-21 19:05:40|7020.3|7017.5|7018.4|7015.6|7020.3|7017.5|7018.4|7015.6|13
1626894350000|2021-07-21 19:05:50|7018.3|7015.5|7019.3|7016.5|7019.3|7016.5|7018.3|7015.5|36
1626894360000|2021-07-21 19:06:00|||||||||2
1626894370000|2021-07-21 19:06:10|7018.8|7016|7018.4|7015.6|7019.3|7016.5|7018.3|7015.5|13
1626894380000|2021-07-21 19:06:20|||||||||4
1626894390000|2021-07-21 19:06:30|7018.9|7016.1|7019.3|7016.5|7019.3|7016.5|7018.9|7016.1|12
1626894400000|2021-07-21 19:06:40|7018.4|7015.6|7018.3|7015.5|7018.4|7015.6|7018.3|7015.5|6
1626894410000|2021-07-21 19:06:50|7018.4|7015.6|7019.3|7016.5|7019.3|7016.5|7018.3|7015.5|17
1626894420000|2021-07-21 19:07:00|7018.9|7016.1|7018.4|7015.6|7019.3|7016.5|7018.4|7015.6|18
1626894430000|2021-07-21 19:07:10|7018.8|7016|7019.3|7016.5|7019.4|7016.6|7018.4|7015.6|16
1626894440000|2021-07-21 19:07:20|||||||||1
1626894450000|2021-07-21 19:07:30|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|9
1626894460000|2021-07-21 19:07:40|||||||||1
1626894470000|2021-07-21 19:07:50|7020.3|7017.5|7019.4|7016.6|7020.3|7017.5|7019.4|7016.6|12
1626894480000|2021-07-21 19:08:00|7019.8|7017|7020.4|7017.6|7020.4|7017.6|7019.8|7017|3
1626894490000|2021-07-21 19:08:10|7020.8|7018|7020.4|7017.6|7020.8|7018|7020.4|7017.6|12
1626894500000|2021-07-21 19:08:20|7020.8|7018|7022.3|7019.5|7022.4|7019.6|7020.8|7018|21
1626894510000|2021-07-21 19:08:30|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7022.3|7019.5|3
1626894520000|2021-07-21 19:08:40|7022.3|7019.5|7022.4|7019.6|7022.4|7019.6|7022.3|7019.5|2
1626894530000|2021-07-21 19:08:50|7022.8|7020|7024.3|7021.5|7024.3|7021.5|7022.8|7020|84
1626894540000|2021-07-21 19:09:00|||||||||5
1626894550000|2021-07-21 19:09:10|||||||||4
1626894560000|2021-07-21 19:09:20|7025.3|7022.5|7026.3|7023.5|7026.3|7023.5|7025.3|7022.5|84
1626894570000|2021-07-21 19:09:30|7026.2|7023.4|7026.3|7023.5|7026.3|7023.5|7026.2|7023.4|24
1626894580000|2021-07-21 19:09:40|7026.2|7023.4|7026.3|7023.5|7026.3|7023.5|7026.2|7023.4|3
1626894590000|2021-07-21 19:09:50|7026.2|7023.4|7026.3|7023.5|7026.3|7023.5|7026.2|7023.4|1
1626894600000|2021-07-21 19:10:00|7026.2|7023.4|7026.3|7023.5|7026.3|7023.5|7026.2|7023.4|4
1626894610000|2021-07-21 19:10:10|7026.2|7023.4|7025.3|7022.5|7026.3|7023.5|7025.3|7022.5|24
1626894620000|2021-07-21 19:10:20|||||||||4
1626894630000|2021-07-21 19:10:30|||||||||5
1626894640000|2021-07-21 19:10:40|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|24
1626894650000|2021-07-21 19:10:50|||||||||5
1626894660000|2021-07-21 19:11:00|||||||||3
1626894670000|2021-07-21 19:11:10|||||||||2
1626894680000|2021-07-21 19:11:20|7023.8|7021|7023.3|7020.5|7023.8|7021|7023.3|7020.5|12
1626894690000|2021-07-21 19:11:30|7022.3|7019.5|7021.4|7018.6|7022.8|7020|7021.4|7018.6|178
1626894700000|2021-07-21 19:11:40|7021.9|7019.1|7022.3|7019.5|7022.3|7019.5|7021.9|7019.1|20
1626894710000|2021-07-21 19:11:50|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|10
1626894730000|2021-07-21 19:12:10|||||||||14
1626894740000|2021-07-21 19:12:20|7023.3|7020.5|7022.9|7020.1|7023.3|7020.5|7022.4|7019.6|4
1626894750000|2021-07-21 19:12:30|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|7022.9|7020.1|3
1626894760000|2021-07-21 19:12:40|7022.4|7019.6|7022.3|7019.5|7022.8|7020|7022.3|7019.5|9
1626894770000|2021-07-21 19:12:50|||||||||46
1626894780000|2021-07-21 19:13:00|||||||||2
1626894790000|2021-07-21 19:13:10|||||||||3
1626894800000|2021-07-21 19:13:20|7021.4|7018.6|7021.3|7018.5|7021.4|7018.6|7021.3|7018.5|6
1626894810000|2021-07-21 19:13:30|7021.4|7018.6|7023.3|7020.5|7023.3|7020.5|7021.4|7018.6|73
1626894820000|2021-07-21 19:13:40|7023.4|7020.6|7025.3|7022.5|7025.3|7022.5|7023.4|7020.6|60
1626894830000|2021-07-21 19:13:50|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|7025.3|7022.5|41
1626894840000|2021-07-21 19:14:00|||||||||4
1626894850000|2021-07-21 19:14:10|7027.2|7024.4|7027.2|7024.4|7028.3|7025.5|7027.2|7024.4|38
1626894860000|2021-07-21 19:14:20|7026.8|7024|7027.3|7024.5|7027.3|7024.5|7026.8|7024|33
1626894870000|2021-07-21 19:14:30|||||||||1
1626894880000|2021-07-21 19:14:40|7026.3|7023.5|7025.3|7022.5|7026.3|7023.5|7025.3|7022.5|4
1626894890000|2021-07-21 19:14:50|7026.3|7023.5|7025.3|7022.5|7026.3|7023.5|7025.3|7022.5|22
1626894900000|2021-07-21 19:15:00|7026.2|7023.4|7025.3|7022.5|7026.3|7023.5|7025.3|7022.5|11
1626894910000|2021-07-21 19:15:10|||||||||4
1626894920000|2021-07-21 19:15:20|7026.2|7023.4|7026.3|7023.5|7026.3|7023.5|7026.2|7023.4|40
1626894930000|2021-07-21 19:15:30|||||||||6
1626894950000|2021-07-21 19:15:50|||||||||1
1626894960000|2021-07-21 19:16:00|||||||||6
1626894970000|2021-07-21 19:16:10|7026.8|7024|7027.3|7024.5|7027.3|7024.5|7026.8|7024|11
1626894980000|2021-07-21 19:16:20|7027.2|7024.4|7027.3|7024.5|7027.3|7024.5|7026.3|7023.5|21
1626894990000|2021-07-21 19:16:30|7027.2|7024.4|7027.2|7024.4|7027.3|7024.5|7027.2|7024.4|2
1626895000000|2021-07-21 19:16:40|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|1
1626895010000|2021-07-21 19:16:50|||||||||11
1626895020000|2021-07-21 19:17:00|7028.2|7025.4|7028.2|7025.4|7028.2|7025.4|7028.2|7025.4|6
1626895030000|2021-07-21 19:17:10|7027.8|7025|7028.2|7025.4|7028.2|7025.4|7027.8|7025|12
1626895040000|2021-07-21 19:17:20|7027.8|7025|7027.3|7024.5|7028.2|7025.4|7027.3|7024.5|14
1626895050000|2021-07-21 19:17:30|7028.3|7025.5|7026.3|7023.5|7028.3|7025.5|7026.3|7023.5|63
1626895060000|2021-07-21 19:17:40|||||||||57
1626895070000|2021-07-21 19:17:50|||||||||7
1626895090000|2021-07-21 19:18:10|7025.4|7022.6|7025.3|7022.5|7025.4|7022.6|7025.3|7022.5|5
1626895100000|2021-07-21 19:18:20|||||||||1
1626895120000|2021-07-21 19:18:40|||||||||4
1626895140000|2021-07-21 19:19:00|||||||||2
1626895150000|2021-07-21 19:19:10|||||||||5
1626895160000|2021-07-21 19:19:20|7025.4|7022.6|7025.3|7022.5|7025.4|7022.6|7025.3|7022.5|3
1626895170000|2021-07-21 19:19:30|||||||||5
1626895190000|2021-07-21 19:19:50|7024.4|7021.6|7024.4|7021.6|7025.3|7022.5|7024.3|7021.5|49
1626895200000|2021-07-21 19:20:00|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|7024.4|7021.6|11
1626895210000|2021-07-21 19:20:10|7025.4|7022.6|7026.3|7023.5|7026.3|7023.5|7025.3|7022.5|59
1626895230000|2021-07-21 19:20:30|||||||||2
1626895240000|2021-07-21 19:20:40|7026.2|7023.4|7026.2|7023.4|7026.2|7023.4|7026.2|7023.4|2
1626895250000|2021-07-21 19:20:50|7025.8|7023|7026.2|7023.4|7026.2|7023.4|7025.3|7022.5|19
1626895260000|2021-07-21 19:21:00|7025.3|7022.5|7025.3|7022.5|7025.7|7022.9|7025.3|7022.5|2
1626895270000|2021-07-21 19:21:10|7026.2|7023.4|7026.2|7023.4|7026.2|7023.4|7025.7|7022.9|4
1626895280000|2021-07-21 19:21:20|7025.7|7022.9|7026.2|7023.4|7026.2|7023.4|7025.7|7022.9|0
1626895300000|2021-07-21 19:21:40|7026.7|7023.9|7026.3|7023.5|7027.2|7024.4|7026.3|7023.5|24
1626895310000|2021-07-21 19:21:50|7027.2|7024.4|7026.3|7023.5|7027.2|7024.4|7026.3|7023.5|12
1626895320000|2021-07-21 19:22:00|7027.2|7024.4|7028.2|7025.4|7028.2|7025.4|7026.3|7023.5|44
1626895330000|2021-07-21 19:22:10|||||||||5
1626895340000|2021-07-21 19:22:20|7027.3|7024.5|7027.2|7024.4|7027.3|7024.5|7027.2|7024.4|22
1626895350000|2021-07-21 19:22:30|7026.3|7023.5|7027.2|7024.4|7027.2|7024.4|7026.3|7023.5|9
1626895360000|2021-07-21 19:22:40|7026.2|7023.4|7027.2|7024.4|7027.2|7024.4|7026.2|7023.4|19
1626895380000|2021-07-21 19:23:00|7027.7|7024.9|7026.3|7023.5|7028.2|7025.4|7026.3|7023.5|47
1626895420000|2021-07-21 19:23:40|7025.3|7022.5|7024.8|7022|7025.3|7022.5|7024.3|7021.5|22
1626895430000|2021-07-21 19:23:50|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|7023.8|7021|38
1626895440000|2021-07-21 19:24:00|||||||||3
1626895450000|2021-07-21 19:24:10|7023.4|7020.6|7022.3|7019.5|7023.4|7020.6|7022.3|7019.5|49
1626895460000|2021-07-21 19:24:20|7021.8|7019|7022.3|7019.5|7022.3|7019.5|7021.8|7019|7
1626895470000|2021-07-21 19:24:30|7021.4|7018.6|7022.3|7019.5|7022.3|7019.5|7021.4|7018.6|10
1626895490000|2021-07-21 19:24:50|||||||||2
1626895500000|2021-07-21 19:25:00|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|34
1626895510000|2021-07-21 19:25:10|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|15
1626895520000|2021-07-21 19:25:20|7023.3|7020.5|7024.3|7021.5|7024.3|7021.5|7022.9|7020.1|59
1626895530000|2021-07-21 19:25:30|7023.9|7021.1|7024.3|7021.5|7024.3|7021.5|7023.4|7020.6|9
1626895540000|2021-07-21 19:25:40|7023.4|7020.6|7023.9|7021.1|7024.3|7021.5|7023.4|7020.6|3
1626895550000|2021-07-21 19:25:50|7023.4|7020.6|7024.3|7021.5|7024.3|7021.5|7023.4|7020.6|15
1626895560000|2021-07-21 19:26:00|7024.4|7021.6|7024.3|7021.5|7024.4|7021.6|7024.3|7021.5|15
1626895570000|2021-07-21 19:26:10|||||||||1
1626895580000|2021-07-21 19:26:20|7023.4|7020.6|7022.4|7019.6|7023.4|7020.6|7022.4|7019.6|49
1626895590000|2021-07-21 19:26:30|7022.8|7020|7022.3|7019.5|7022.8|7020|7022.3|7019.5|4
1626895610000|2021-07-21 19:26:50|||||||||16
1626895620000|2021-07-21 19:27:00|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|5
1626895630000|2021-07-21 19:27:10|7021.3|7018.5|7021.3|7018.5|7021.4|7018.6|7021.3|7018.5|9
1626895640000|2021-07-21 19:27:20|7021.4|7018.6|7020.3|7017.5|7021.4|7018.6|7020.3|7017.5|39
1626895650000|2021-07-21 19:27:30|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.3|7016.5|12
1626895660000|2021-07-21 19:27:40|7019.3|7016.5|7019.9|7017.1|7019.9|7017.1|7018.4|7015.6|53
1626895670000|2021-07-21 19:27:50|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|2
1626895680000|2021-07-21 19:28:00|7020.4|7017.6|7020.4|7017.6|7020.8|7018|7020.4|7017.6|24
1626895690000|2021-07-21 19:28:10|7021.3|7018.5|7020.4|7017.6|7021.3|7018.5|7020.4|7017.6|12
1626895700000|2021-07-21 19:28:20|7020.3|7017.5|7018.4|7015.6|7020.3|7017.5|7018.4|7015.6|17
1626895710000|2021-07-21 19:28:30|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|2
1626895720000|2021-07-21 19:28:40|||||||||1
1626895730000|2021-07-21 19:28:50|7018.4|7015.6|7019.3|7016.5|7019.3|7016.5|7018.3|7015.5|2
1626895740000|2021-07-21 19:29:00|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|1
1626895750000|2021-07-21 19:29:10|||||||||8
1626895790000|2021-07-21 19:29:50|7020.3|7017.5|7021.3|7018.5|7021.3|7018.5|7020.3|7017.5|79
1626895800000|2021-07-21 19:30:00|||||||||3
1626895810000|2021-07-21 19:30:10|||||||||2
1626895820000|2021-07-21 19:30:20|7021.8|7019|7021.3|7018.5|7021.8|7019|7021.3|7018.5|10
1626895830000|2021-07-21 19:30:30|||||||||3
1626895840000|2021-07-21 19:30:40|||||||||2
1626895850000|2021-07-21 19:30:50|||||||||1
1626895860000|2021-07-21 19:31:00|||||||||2
1626895870000|2021-07-21 19:31:10|||||||||1
1626895880000|2021-07-21 19:31:20|7021.4|7018.6|7022.3|7019.5|7022.3|7019.5|7021.3|7018.5|21
1626895890000|2021-07-21 19:31:30|7021.8|7019|7021.3|7018.5|7021.8|7019|7021.3|7018.5|7
1626895930000|2021-07-21 19:32:10|7020.4|7017.6|7021.3|7018.5|7021.3|7018.5|7020.4|7017.6|14
1626895940000|2021-07-21 19:32:20|7021.4|7018.6|7021.3|7018.5|7021.4|7018.6|7021.3|7018.5|0
1626895950000|2021-07-21 19:32:30|||||||||1
1626895960000|2021-07-21 19:32:40|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|1
1626895970000|2021-07-21 19:32:50|||||||||2
1626895980000|2021-07-21 19:33:00|7020.8|7018|7020.4|7017.6|7021.3|7018.5|7020.3|7017.5|6
1626895990000|2021-07-21 19:33:10|7021.3|7018.5|7020.3|7017.5|7021.3|7018.5|7020.3|7017.5|7
1626896000000|2021-07-21 19:33:20|||||||||19
1626896010000|2021-07-21 19:33:30|||||||||5
1626896020000|2021-07-21 19:33:40|7019.4|7016.6|7019.4|7016.6|7019.8|7017|7019.4|7016.6|4
1626896030000|2021-07-21 19:33:50|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|0
1626896040000|2021-07-21 19:34:00|7018.8|7016|7019.3|7016.5|7019.3|7016.5|7018.4|7015.6|18
1626896050000|2021-07-21 19:34:10|||||||||2
1626896060000|2021-07-21 19:34:20|7018.4|7015.6|7018.4|7015.6|7019.3|7016.5|7018.4|7015.6|8
1626896070000|2021-07-21 19:34:30|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|2
1626896080000|2021-07-21 19:34:40|||||||||1
1626896090000|2021-07-21 19:34:50|||||||||1
1626896100000|2021-07-21 19:35:00|||||||||3
1626896110000|2021-07-21 19:35:10|||||||||1
1626896120000|2021-07-21 19:35:20|7018.4|7015.6|7020.3|7017.5|7020.3|7017.5|7018.4|7015.6|20
1626896130000|2021-07-21 19:35:30|||||||||14
1626896140000|2021-07-21 19:35:40|7020.4|7017.6|7020.3|7017.5|7020.4|7017.6|7020.3|7017.5|1
1626896160000|2021-07-21 19:36:00|7021.2|7018.4|7020.8|7018|7021.2|7018.4|7020.8|7018|36
1626896170000|2021-07-21 19:36:10|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|4
1626896180000|2021-07-21 19:36:20|7021.4|7018.6|7021.3|7018.5|7021.4|7018.6|7021.3|7018.5|1
1626896190000|2021-07-21 19:36:30|7020.9|7018.1|7020.4|7017.6|7021.3|7018.5|7020.4|7017.6|24
1626896200000|2021-07-21 19:36:40|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|15
1626896220000|2021-07-21 19:37:00|||||||||2
1626896250000|2021-07-21 19:37:30|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|11
1626896260000|2021-07-21 19:37:40|7021.3|7018.5|7020.4|7017.6|7021.3|7018.5|7020.4|7017.6|4
1626896270000|2021-07-21 19:37:50|||||||||8
1626896290000|2021-07-21 19:38:10|7021.3|7018.5|7020.4|7017.6|7021.3|7018.5|7020.4|7017.6|37
1626896300000|2021-07-21 19:38:20|7020.8|7018|7020.4|7017.6|7020.9|7018.1|7020.4|7017.6|4
1626896310000|2021-07-21 19:38:30|7020.8|7018|7020.3|7017.5|7021.3|7018.5|7019.3|7016.5|26
1626896320000|2021-07-21 19:38:40|7019.9|7017.1|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|12
1626896330000|2021-07-21 19:38:50|7021.3|7018.5|7020.8|7018|7021.3|7018.5|7020.8|7018|6
1626896340000|2021-07-21 19:39:00|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7020.4|7017.6|8
1626896350000|2021-07-21 19:39:10|7021.4|7018.6|7024.4|7021.6|7024.4|7021.6|7021.4|7018.6|85
1626896360000|2021-07-21 19:39:20|7024.8|7022|7024.3|7021.5|7025.4|7022.6|7024.3|7021.5|6
1626896370000|2021-07-21 19:39:30|7023.4|7020.6|7024.3|7021.5|7024.3|7021.5|7023.4|7020.6|16
1626896380000|2021-07-21 19:39:40|7023.9|7021.1|7024.3|7021.5|7024.3|7021.5|7023.4|7020.6|5
1626896390000|2021-07-21 19:39:50|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|4
1626896410000|2021-07-21 19:40:10|||||||||2
1626896430000|2021-07-21 19:40:30|||||||||1
1626896450000|2021-07-21 19:40:50|||||||||1
1626896460000|2021-07-21 19:41:00|||||||||1
1626896480000|2021-07-21 19:41:20|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|0
1626896490000|2021-07-21 19:41:30|||||||||1
1626896500000|2021-07-21 19:41:40|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|22
1626896520000|2021-07-21 19:42:00|||||||||1
1626896530000|2021-07-21 19:42:10|||||||||1
1626896540000|2021-07-21 19:42:20|||||||||3
1626896550000|2021-07-21 19:42:30|||||||||3
1626896560000|2021-07-21 19:42:40|||||||||1
1626896570000|2021-07-21 19:42:50|||||||||11
1626896580000|2021-07-21 19:43:00|||||||||7
1626896590000|2021-07-21 19:43:10|||||||||1
1626896600000|2021-07-21 19:43:20|||||||||3
1626896610000|2021-07-21 19:43:30|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|25
1626896620000|2021-07-21 19:43:40|7024.8|7022|7024.3|7021.5|7024.8|7022|7024.3|7021.5|15
1626896630000|2021-07-21 19:43:50|7023.3|7020.5|7023.8|7021|7024.3|7021.5|7023.3|7020.5|22
1626896640000|2021-07-21 19:44:00|7023.3|7020.5|7023.3|7020.5|7024.3|7021.5|7023.3|7020.5|7
1626896650000|2021-07-21 19:44:10|7022.8|7020|7022.3|7019.5|7023.3|7020.5|7022.3|7019.5|6
1626896660000|2021-07-21 19:44:20|||||||||1
1626896680000|2021-07-21 19:44:40|||||||||1
1626896690000|2021-07-21 19:44:50|||||||||1
1626896700000|2021-07-21 19:45:00|7022.8|7020|7023.3|7020.5|7023.3|7020.5|7022.8|7020|18
1626896710000|2021-07-21 19:45:10|||||||||16
1626896720000|2021-07-21 19:45:20|7021.3|7018.5|7022.3|7019.5|7022.3|7019.5|7020.4|7017.6|263
1626896730000|2021-07-21 19:45:30|||||||||5
1626896750000|2021-07-21 19:45:50|7025.2|7022.4|7024.3|7021.5|7025.2|7022.4|7024.3|7021.5|143
1626896760000|2021-07-21 19:46:00|7024.2|7021.4|7024.7|7021.9|7024.7|7021.9|7024.2|7021.4|6
1626896770000|2021-07-21 19:46:10|7024.2|7021.4|7025.2|7022.4|7025.7|7022.9|7024.2|7021.4|11
1626896790000|2021-07-21 19:46:30|7024.2|7021.4|7024.2|7021.4|7024.2|7021.4|7024.2|7021.4|17
1626896800000|2021-07-21 19:46:40|||||||||5
1626896810000|2021-07-21 19:46:50|7023.2|7020.4|7022.2|7019.4|7023.2|7020.4|7022.2|7019.4|50
1626896820000|2021-07-21 19:47:00|7022.3|7019.5|7022.7|7019.9|7023.2|7020.4|7022.3|7019.5|10
1626896830000|2021-07-21 19:47:10|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|1
1626896840000|2021-07-21 19:47:20|||||||||1
1626896850000|2021-07-21 19:47:30|||||||||26
1626896860000|2021-07-21 19:47:40|||||||||2
1626896870000|2021-07-21 19:47:50|||||||||2
1626896880000|2021-07-21 19:48:00|7021.7|7018.9|7021.2|7018.4|7021.7|7018.9|7021.2|7018.4|8
1626896890000|2021-07-21 19:48:10|7020.2|7017.4|7021.2|7018.4|7021.2|7018.4|7020.2|7017.4|27
1626896900000|2021-07-21 19:48:20|||||||||8
1626896910000|2021-07-21 19:48:30|7020.7|7017.9|7020.2|7017.4|7020.7|7017.9|7020.2|7017.4|12
1626896930000|2021-07-21 19:48:50|7021.2|7018.4|7020.2|7017.4|7021.2|7018.4|7020.2|7017.4|6
1626896940000|2021-07-21 19:49:00|||||||||4
1626896950000|2021-07-21 19:49:10|7019.3|7016.5|7017.3|7014.5|7019.3|7016.5|7017.3|7014.5|56
1626896960000|2021-07-21 19:49:20|7018.2|7015.4|7017.2|7014.4|7018.2|7015.4|7016.2|7013.4|71
1626896970000|2021-07-21 19:49:30|7017.3|7014.5|7017.7|7014.9|7018.2|7015.4|7017.2|7014.4|29
1626896980000|2021-07-21 19:49:40|7018.2|7015.4|7017.2|7014.4|7018.2|7015.4|7017.2|7014.4|22
1626896990000|2021-07-21 19:49:50|7017.7|7014.9|7017.2|7014.4|7017.7|7014.9|7017.2|7014.4|12
1626897000000|2021-07-21 19:50:00|7016.3|7013.5|7016.2|7013.4|7016.3|7013.5|7015.3|7012.5|15
1626897010000|2021-07-21 19:50:10|7015.8|7013|7015.2|7012.4|7015.8|7013|7015.2|7012.4|22
1626897020000|2021-07-21 19:50:20|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|50
1626897030000|2021-07-21 19:50:30|7017.2|7014.4|7017.2|7014.4|7017.2|7014.4|7016.2|7013.4|8
1626897040000|2021-07-21 19:50:40|7017.7|7014.9|7017.2|7014.4|7018.1|7015.3|7016.7|7013.9|21
1626897050000|2021-07-21 19:50:50|7016.3|7013.5|7017.2|7014.4|7017.2|7014.4|7016.2|7013.4|29
1626897060000|2021-07-21 19:51:00|7017.7|7014.9|7019.2|7016.4|7019.2|7016.4|7017.2|7014.4|25
1626897080000|2021-07-21 19:51:20|7020.1|7017.3|7019.2|7016.4|7020.1|7017.3|7019.2|7016.4|6
1626897090000|2021-07-21 19:51:30|7018.7|7015.9|7018.7|7015.9|7019.2|7016.4|7018.7|7015.9|16
1626897100000|2021-07-21 19:51:40|7019.2|7016.4|7019.2|7016.4|7019.2|7016.4|7018.2|7015.4|1
1626897110000|2021-07-21 19:51:50|7019.1|7016.3|7016.1|7013.3|7019.2|7016.4|7016.1|7013.3|62
1626897120000|2021-07-21 19:52:00|7015.7|7012.9|7016.2|7013.4|7016.2|7013.4|7015.6|7012.8|3
1626897130000|2021-07-21 19:52:10|7015.7|7012.9|7015.6|7012.8|7016.1|7013.3|7015.1|7012.3|77
1626897140000|2021-07-21 19:52:20|7015.2|7012.4|7016.1|7013.3|7016.1|7013.3|7015.2|7012.4|12
1626897150000|2021-07-21 19:52:30|7016.7|7013.9|7016.2|7013.4|7017.1|7014.3|7016.2|7013.4|46
1626897160000|2021-07-21 19:52:40|||||||||5
1626897170000|2021-07-21 19:52:50|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|19
1626897180000|2021-07-21 19:53:00|7017.2|7014.4|7018.1|7015.3|7018.1|7015.3|7017.2|7014.4|9
1626897190000|2021-07-21 19:53:10|7017.2|7014.4|7017.1|7014.3|7017.2|7014.4|7017.1|7014.3|13
1626897200000|2021-07-21 19:53:20|||||||||2
1626897220000|2021-07-21 19:53:40|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|8
1626897230000|2021-07-21 19:53:50|||||||||2
1626897240000|2021-07-21 19:54:00|7016.1|7013.3|7016.2|7013.4|7016.2|7013.4|7016.1|7013.3|2
1626897250000|2021-07-21 19:54:10|7016.1|7013.3|7016.1|7013.3|7016.1|7013.3|7016.1|7013.3|1
1626897260000|2021-07-21 19:54:20|||||||||1
1626897270000|2021-07-21 19:54:30|||||||||13
1626897280000|2021-07-21 19:54:40|7016.2|7013.4|7016.2|7013.4|7017.1|7014.3|7016.2|7013.4|11
1626897290000|2021-07-21 19:54:50|7016.6|7013.8|7016.1|7013.3|7017.1|7014.3|7015.2|7012.4|20
1626897300000|2021-07-21 19:55:00|7016.2|7013.4|7016.1|7013.3|7016.2|7013.4|7015.7|7012.9|14
1626897310000|2021-07-21 19:55:10|7016.2|7013.4|7018.1|7015.3|7018.2|7015.4|7015.1|7012.3|198
1626897320000|2021-07-21 19:55:20|7018.2|7015.4|7017.1|7014.3|7018.2|7015.4|7017.1|7014.3|17
1626897330000|2021-07-21 19:55:30|7017.2|7014.4|7016.2|7013.4|7017.2|7014.4|7016.2|7013.4|25
1626897340000|2021-07-21 19:55:40|7015.2|7012.4|7015.2|7012.4|7016.2|7013.4|7015.2|7012.4|39
1626897350000|2021-07-21 19:55:50|7016.1|7013.3|7016.1|7013.3|7016.2|7013.4|7016.1|7013.3|5
1626897360000|2021-07-21 19:56:00|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|3
1626897370000|2021-07-21 19:56:10|7016.1|7013.3|7016.1|7013.3|7016.2|7013.4|7015.2|7012.4|11
1626897380000|2021-07-21 19:56:20|7016.2|7013.4|7015.7|7012.9|7016.2|7013.4|7015.2|7012.4|10
1626897390000|2021-07-21 19:56:30|7015.2|7012.4|7015.2|7012.4|7016.2|7013.4|7014.2|7011.4|71
1626897400000|2021-07-21 19:56:40|7015.6|7012.8|7015.6|7012.8|7015.6|7012.8|7015.6|7012.8|17
1626897410000|2021-07-21 19:56:50|7016.1|7013.3|7016.1|7013.3|7016.1|7013.3|7016.1|7013.3|0
1626897430000|2021-07-21 19:57:10|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|6
1626897440000|2021-07-21 19:57:20|7016.1|7013.3|7016.2|7013.4|7016.2|7013.4|7016.1|7013.3|1
1626897450000|2021-07-21 19:57:30|7016.1|7013.3|7016.2|7013.4|7016.2|7013.4|7016.1|7013.3|6
1626897470000|2021-07-21 19:57:50|7016.1|7013.3|7016.2|7013.4|7016.2|7013.4|7016.1|7013.3|1
1626897480000|2021-07-21 19:58:00|7015.7|7012.9|7015.2|7012.4|7016.2|7013.4|7014.2|7011.4|56
1626897490000|2021-07-21 19:58:10|||||||||1
1626897500000|2021-07-21 19:58:20|7015.6|7012.8|7015.2|7012.4|7015.7|7012.9|7015.2|7012.4|12
1626897510000|2021-07-21 19:58:30|7015.6|7012.8|7015.2|7012.4|7015.7|7012.9|7015.2|7012.4|2
1626897520000|2021-07-21 19:58:40|7015.7|7012.9|7015.2|7012.4|7016.1|7013.3|7015.2|7012.4|17
1626897530000|2021-07-21 19:58:50|7015.7|7012.9|7015.1|7012.3|7016.1|7013.3|7015.1|7012.3|9
1626897540000|2021-07-21 19:59:00|7014.7|7011.9|7015.1|7012.3|7015.1|7012.3|7014.2|7011.4|21
1626897550000|2021-07-21 19:59:10|7014.2|7011.4|7014.1|7011.3|7015.1|7012.3|7013.2|7010.4|94
1626897560000|2021-07-21 19:59:20|7013.7|7010.9|7013.2|7010.4|7014.1|7011.3|7013.2|7010.4|12
1626897570000|2021-07-21 19:59:30|7013.1|7010.3|7013.2|7010.4|7014.1|7011.3|7012.2|7009.4|18
1626897580000|2021-07-21 19:59:40|7012.3|7009.5|7011.2|7008.4|7012.3|7009.5|7011.2|7008.4|104
1626897590000|2021-07-21 19:59:50|7012.5|7009.7|7014.1|7011.3|7014.1|7011.3|7012.1|7009.3|80
1626897600000|2021-07-21 20:00:00|7014.2|7011.4|7014.1|7011.3|7014.2|7011.4|7013.6|7010.8|53
1626897610000|2021-07-21 20:00:10|7013.7|7010.9|7012.7|7009.9|7014.1|7011.3|7012.2|7009.4|78
1626897620000|2021-07-21 20:00:20|7012.6|7009.8|7013.6|7010.8|7014.1|7011.3|7012.2|7009.4|89
1626897630000|2021-07-21 20:00:30|7013.2|7010.4|7014.1|7011.3|7014.1|7011.3|7013.1|7010.3|51
1626897640000|2021-07-21 20:00:40|7013.2|7010.4|7013.6|7010.8|7014.1|7011.3|7013.2|7010.4|6
1626897650000|2021-07-21 20:00:50|7013.2|7010.4|7013.2|7010.4|7014.1|7011.3|7013.2|7010.4|10
1626897660000|2021-07-21 20:01:00|7013.6|7010.8|7014.1|7011.3|7014.1|7011.3|7013.6|7010.8|14
1626897670000|2021-07-21 20:01:10|7013.6|7010.8|7014.1|7011.3|7014.1|7011.3|7013.2|7010.4|14
1626897680000|2021-07-21 20:01:20|||||||||1
1626897690000|2021-07-21 20:01:30|7014.2|7011.4|7014.1|7011.3|7014.2|7011.4|7014.1|7011.3|11
1626897700000|2021-07-21 20:01:40|7013.7|7010.9|7013.6|7010.8|7014.1|7011.3|7013.6|7010.8|9
1626897710000|2021-07-21 20:01:50|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|1
1626897720000|2021-07-21 20:02:00|7013.2|7010.4|7013.2|7010.4|7013.6|7010.8|7013.2|7010.4|37
1626897730000|2021-07-21 20:02:10|7013.6|7010.8|7014.1|7011.3|7014.1|7011.3|7013.6|7010.8|2
1626897740000|2021-07-21 20:02:20|||||||||1
1626897750000|2021-07-21 20:02:30|||||||||1
1626897800000|2021-07-21 20:03:20|||||||||6
1626897810000|2021-07-21 20:03:30|7013.1|7010.3|7013.6|7010.8|7014.1|7011.3|7013.1|7010.3|22
1626897820000|2021-07-21 20:03:40|7013.1|7010.3|7014.1|7011.3|7014.1|7011.3|7013.1|7010.3|18
1626897830000|2021-07-21 20:03:50|||||||||1
1626897840000|2021-07-21 20:04:00|7015|7012.2|7015.1|7012.3|7015.1|7012.3|7015|7012.2|31
1626897850000|2021-07-21 20:04:10|||||||||4
1626897860000|2021-07-21 20:04:20|7014.2|7011.4|7014.1|7011.3|7015.1|7012.3|7014.1|7011.3|47
1626897880000|2021-07-21 20:04:40|||||||||2
1626897890000|2021-07-21 20:04:50|7013.1|7010.3|7013.1|7010.3|7013.1|7010.3|7013.1|7010.3|18
1626897900000|2021-07-21 20:05:00|7014|7011.2|7013.1|7010.3|7014|7011.2|7013.1|7010.3|15
1626897910000|2021-07-21 20:05:10|7013.2|7010.4|7014.1|7011.3|7014.1|7011.3|7013.2|7010.4|10
1626897930000|2021-07-21 20:05:30|7014.6|7011.8|7019|7016.2|7019|7016.2|7014.6|7011.8|332
1626897940000|2021-07-21 20:05:40|7019.9|7017.1|7019|7016.2|7020|7017.2|7019|7016.2|55
1626897960000|2021-07-21 20:06:00|7019.1|7016.3|7017.1|7014.3|7020|7017.2|7017.1|7014.3|84
1626897970000|2021-07-21 20:06:10|||||||||2
1626897980000|2021-07-21 20:06:20|7016.2|7013.4|7017.2|7014.4|7017.2|7014.4|7016.2|7013.4|17
1626897990000|2021-07-21 20:06:30|7017.6|7014.8|7017.2|7014.4|7017.6|7014.8|7017.2|7014.4|3
1626898000000|2021-07-21 20:06:40|||||||||2
1626898010000|2021-07-21 20:06:50|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|2
1626898020000|2021-07-21 20:07:00|||||||||2
1626898030000|2021-07-21 20:07:10|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|2
1626898050000|2021-07-21 20:07:30|||||||||1
1626898070000|2021-07-21 20:07:50|||||||||2
1626898080000|2021-07-21 20:08:00|||||||||2
1626898090000|2021-07-21 20:08:10|7017.2|7014.4|7017.2|7014.4|7017.7|7014.9|7017.1|7014.3|29
1626898100000|2021-07-21 20:08:20|7017.6|7014.8|7017.6|7014.8|7017.6|7014.8|7017.6|7014.8|2
1626898110000|2021-07-21 20:08:30|7017.2|7014.4|7017.2|7014.4|7017.6|7014.8|7017.2|7014.4|5
1626898130000|2021-07-21 20:08:50|7017.6|7014.8|7018.2|7015.4|7018.2|7015.4|7017.6|7014.8|4
1626898140000|2021-07-21 20:09:00|7018.1|7015.3|7017.2|7014.4|7018.1|7015.3|7017.2|7014.4|5
1626898150000|2021-07-21 20:09:10|7017.6|7014.8|7018.1|7015.3|7018.1|7015.3|7017.2|7014.4|4
1626898160000|2021-07-21 20:09:20|7018.2|7015.4|7018.1|7015.3|7018.2|7015.4|7018.1|7015.3|0
1626898170000|2021-07-21 20:09:30|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|1
1626898180000|2021-07-21 20:09:40|||||||||2
1626898190000|2021-07-21 20:09:50|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|6
1626898200000|2021-07-21 20:10:00|||||||||2
1626898210000|2021-07-21 20:10:10|||||||||1
1626898230000|2021-07-21 20:10:30|||||||||2
1626898240000|2021-07-21 20:10:40|7017.7|7014.9|7017.2|7014.4|7017.7|7014.9|7017.2|7014.4|91
1626898250000|2021-07-21 20:10:50|7017.1|7014.3|7016.1|7013.3|7017.2|7014.4|7016.1|7013.3|34
1626898260000|2021-07-21 20:11:00|7016.2|7013.4|7016.2|7013.4|7017.1|7014.3|7016.2|7013.4|21
1626898270000|2021-07-21 20:11:10|7016.1|7013.3|7017.1|7014.3|7017.1|7014.3|7016.1|7013.3|8
1626898280000|2021-07-21 20:11:20|7017.2|7014.4|7017.2|7014.4|7018.1|7015.3|7017.2|7014.4|13
1626898290000|2021-07-21 20:11:30|7017.1|7014.3|7016.1|7013.3|7017.2|7014.4|7016|7013.2|36
1626898300000|2021-07-21 20:11:40|7015.1|7012.3|7016.1|7013.3|7016.1|7013.3|7015.1|7012.3|11
1626898320000|2021-07-21 20:12:00|7016.2|7013.4|7016.1|7013.3|7017.1|7014.3|7016.1|7013.3|9
1626898330000|2021-07-21 20:12:10|7016.2|7013.4|7016.2|7013.4|7017.1|7014.3|7016.1|7013.3|9
1626898340000|2021-07-21 20:12:20|||||||||3
1626898350000|2021-07-21 20:12:30|7016.6|7013.8|7017.1|7014.3|7017.1|7014.3|7016.6|7013.8|3
1626898390000|2021-07-21 20:13:10|||||||||1
1626898400000|2021-07-21 20:13:20|7017.2|7014.4|7017.2|7014.4|7017.2|7014.4|7017.1|7014.3|0
1626898410000|2021-07-21 20:13:30|||||||||3
1626898420000|2021-07-21 20:13:40|||||||||5
1626898430000|2021-07-21 20:13:50|||||||||2
1626898440000|2021-07-21 20:14:00|||||||||1
1626898450000|2021-07-21 20:14:10|||||||||2
1626898460000|2021-07-21 20:14:20|7017.7|7014.9|7017.2|7014.4|7017.7|7014.9|7017.2|7014.4|3
1626898470000|2021-07-21 20:14:30|7019.1|7016.3|7018.2|7015.4|7019.1|7016.3|7018.2|7015.4|58
1626898480000|2021-07-21 20:14:40|7018.1|7015.3|7017.7|7014.9|7018.2|7015.4|7017.7|7014.9|11
1626898490000|2021-07-21 20:14:50|7017.2|7014.4|7017.1|7014.3|7017.2|7014.4|7017.1|7014.3|3
1626898500000|2021-07-21 20:15:00|7016.7|7013.9|7018.2|7015.4|7018.2|7015.4|7016.2|7013.4|8
1626898510000|2021-07-21 20:15:10|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|1
1626898530000|2021-07-21 20:15:30|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|1
1626898540000|2021-07-21 20:15:40|||||||||2
1626898560000|2021-07-21 20:16:00|7017.7|7014.9|7018.2|7015.4|7018.2|7015.4|7017.7|7014.9|16
1626898570000|2021-07-21 20:16:10|||||||||6
1626898580000|2021-07-21 20:16:20|||||||||17
1626898600000|2021-07-21 20:16:40|||||||||5
1626898650000|2021-07-21 20:17:30|7018.7|7015.9|7019.2|7016.4|7019.2|7016.4|7018.7|7015.9|10
1626898660000|2021-07-21 20:17:40|7018.2|7015.4|7019.2|7016.4|7019.2|7016.4|7018.2|7015.4|29
1626898670000|2021-07-21 20:17:50|7020.1|7017.3|7020.1|7017.3|7020.2|7017.4|7020.1|7017.3|8
1626898700000|2021-07-21 20:18:20|||||||||2
1626898710000|2021-07-21 20:18:30|||||||||5
1626898720000|2021-07-21 20:18:40|7019.2|7016.4|7019.2|7016.4|7019.2|7016.4|7019.2|7016.4|2
1626898730000|2021-07-21 20:18:50|7019.1|7016.3|7019.1|7016.3|7019.1|7016.3|7019.1|7016.3|13
1626898740000|2021-07-21 20:19:00|7018.2|7015.4|7018.2|7015.4|7019.1|7016.3|7018.2|7015.4|11
1626898750000|2021-07-21 20:19:10|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|0
1626898760000|2021-07-21 20:19:20|||||||||7
1626898770000|2021-07-21 20:19:30|7018.2|7015.4|7019.1|7016.3|7019.1|7016.3|7018.1|7015.3|10
1626898800000|2021-07-21 20:20:00|||||||||2
1626898820000|2021-07-21 20:20:20|||||||||1
1626898830000|2021-07-21 20:20:30|||||||||1
1626898850000|2021-07-21 20:20:50|7019.2|7016.4|7019.2|7016.4|7019.2|7016.4|7019.2|7016.4|1
1626898860000|2021-07-21 20:21:00|7019.1|7016.3|7019.1|7016.3|7019.2|7016.4|7019.1|7016.3|0
1626898870000|2021-07-21 20:21:10|||||||||1
1626898880000|2021-07-21 20:21:20|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|3
1626898890000|2021-07-21 20:21:30|7019.6|7016.8|7019.6|7016.8|7019.6|7016.8|7019.1|7016.3|3
1626898900000|2021-07-21 20:21:40|7019.1|7016.3|7019.6|7016.8|7019.6|7016.8|7019.1|7016.3|1
1626898910000|2021-07-21 20:21:50|7020.1|7017.3|7019.1|7016.3|7020.1|7017.3|7019.1|7016.3|6
1626898920000|2021-07-21 20:22:00|7019.2|7016.4|7019.1|7016.3|7019.2|7016.4|7019.1|7016.3|0
1626898930000|2021-07-21 20:22:10|7019.2|7016.4|7019.1|7016.3|7020.1|7017.3|7019.1|7016.3|10
1626898950000|2021-07-21 20:22:30|7019.2|7016.4|7020.1|7017.3|7020.1|7017.3|7019.1|7016.3|2
1626898970000|2021-07-21 20:22:50|||||||||1
1626899010000|2021-07-21 20:23:30|||||||||1
1626899020000|2021-07-21 20:23:40|||||||||1
1626899030000|2021-07-21 20:23:50|||||||||1
1626899040000|2021-07-21 20:24:00|||||||||4
1626899050000|2021-07-21 20:24:10|7019.6|7016.8|7019.1|7016.3|7019.6|7016.8|7019.1|7016.3|4
1626899060000|2021-07-21 20:24:20|||||||||2
1626899070000|2021-07-21 20:24:30|7019.6|7016.8|7019.1|7016.3|7020.1|7017.3|7019.1|7016.3|9
1626899080000|2021-07-21 20:24:40|7019.6|7016.8|7022|7019.2|7022.1|7019.3|7019.1|7016.3|47
1626899090000|2021-07-21 20:24:50|7021.5|7018.7|7021.1|7018.3|7021.5|7018.7|7021.1|7018.3|4
1626899100000|2021-07-21 20:25:00|||||||||1
1626899110000|2021-07-21 20:25:10|7022|7019.2|7021.1|7018.3|7022|7019.2|7021.1|7018.3|16
1626899120000|2021-07-21 20:25:20|7021|7018.2|7022|7019.2|7022|7019.2|7021|7018.2|5
1626899130000|2021-07-21 20:25:30|7022.1|7019.3|7022|7019.2|7022.1|7019.3|7022|7019.2|8
1626899140000|2021-07-21 20:25:40|||||||||1
1626899180000|2021-07-21 20:26:20|||||||||3
1626899190000|2021-07-21 20:26:30|7022.1|7019.3|7022|7019.2|7023|7020.2|7022|7019.2|12
1626899200000|2021-07-21 20:26:40|||||||||51
1626899210000|2021-07-21 20:26:50|||||||||5
1626899220000|2021-07-21 20:27:00|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|1
1626899230000|2021-07-21 20:27:10|||||||||2
1626899250000|2021-07-21 20:27:30|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|7
1626899260000|2021-07-21 20:27:40|||||||||5
1626899270000|2021-07-21 20:27:50|7022.1|7019.3|7022|7019.2|7022.1|7019.3|7022|7019.2|0
1626899280000|2021-07-21 20:28:00|7022.6|7019.8|7022.5|7019.7|7023|7020.2|7022.1|7019.3|19
1626899290000|2021-07-21 20:28:10|7023|7020.2|7022.5|7019.7|7023|7020.2|7022.5|7019.7|3
1626899310000|2021-07-21 20:28:30|7023|7020.2|7023|7020.2|7023|7020.2|7023|7020.2|0
1626899320000|2021-07-21 20:28:40|||||||||1
1626899340000|2021-07-21 20:29:00|||||||||4
1626899350000|2021-07-21 20:29:10|7023.1|7020.3|7023.1|7020.3|7023.1|7020.3|7023.1|7020.3|0
1626899360000|2021-07-21 20:29:20|7024|7021.2|7023.1|7020.3|7024|7021.2|7023.1|7020.3|11
1626899380000|2021-07-21 20:29:40|7023|7020.2|7023|7020.2|7023|7020.2|7023|7020.2|0
1626899390000|2021-07-21 20:29:50|7022.5|7019.7|7020.1|7017.3|7023|7020.2|7019.1|7016.3|141
1626899400000|2021-07-21 20:30:00|7020.5|7017.7|7021.1|7018.3|7021.1|7018.3|7020.5|7017.7|22
1626899410000|2021-07-21 20:30:10|7020.2|7017.4|7020.1|7017.3|7020.2|7017.4|7020.1|7017.3|3
1626899420000|2021-07-21 20:30:20|||||||||1
1626899430000|2021-07-21 20:30:30|7020.6|7017.8|7022.1|7019.3|7022.1|7019.3|7020.1|7017.3|45
1626899440000|2021-07-21 20:30:40|7022.6|7019.8|7021.1|7018.3|7022.6|7019.8|7021.1|7018.3|12
1626899450000|2021-07-21 20:30:50|||||||||1
1626899470000|2021-07-21 20:31:10|||||||||2
1626899480000|2021-07-21 20:31:20|||||||||1
1626899490000|2021-07-21 20:31:30|||||||||1
1626899520000|2021-07-21 20:32:00|||||||||2
1626899530000|2021-07-21 20:32:10|||||||||1
1626899550000|2021-07-21 20:32:30|7021.6|7018.8|7022.1|7019.3|7022.1|7019.3|7021.1|7018.3|7
1626899560000|2021-07-21 20:32:40|7021.2|7018.4|7022.1|7019.3|7022.1|7019.3|7021.2|7018.4|15
1626899570000|2021-07-21 20:32:50|7021.1|7018.3|7021.1|7018.3|7021.1|7018.3|7021.1|7018.3|9
1626899580000|2021-07-21 20:33:00|||||||||1
1626899590000|2021-07-21 20:33:10|7021.6|7018.8|7022.1|7019.3|7022.6|7019.8|7021.6|7018.8|13
1626899600000|2021-07-21 20:33:20|||||||||1
1626899610000|2021-07-21 20:33:30|||||||||1
1626899620000|2021-07-21 20:33:40|||||||||8
1626899630000|2021-07-21 20:33:50|||||||||4
1626899640000|2021-07-21 20:34:00|||||||||11
1626899650000|2021-07-21 20:34:10|||||||||1
1626899670000|2021-07-21 20:34:30|7021.2|7018.4|7022.1|7019.3|7022.1|7019.3|7021.1|7018.3|9
1626899680000|2021-07-21 20:34:40|||||||||2
1626899700000|2021-07-21 20:35:00|7022.6|7019.8|7022.1|7019.3|7022.6|7019.8|7022.1|7019.3|21
1626899710000|2021-07-21 20:35:10|||||||||1
1626899720000|2021-07-21 20:35:20|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|6
1626899730000|2021-07-21 20:35:30|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|2
1626899740000|2021-07-21 20:35:40|7022.6|7019.8|7022.1|7019.3|7023.1|7020.3|7022.1|7019.3|9
1626899760000|2021-07-21 20:36:00|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|0
1626899770000|2021-07-21 20:36:10|7022.2|7019.4|7022.1|7019.3|7022.2|7019.4|7022.1|7019.3|1
1626899790000|2021-07-21 20:36:30|||||||||3
1626899810000|2021-07-21 20:36:50|||||||||1
1626899820000|2021-07-21 20:37:00|||||||||2
1626899850000|2021-07-21 20:37:30|7022.6|7019.8|7023.1|7020.3|7023.1|7020.3|7022.1|7019.3|3
1626899860000|2021-07-21 20:37:40|7022.2|7019.4|7022.1|7019.3|7022.2|7019.4|7022.1|7019.3|6
1626899880000|2021-07-21 20:38:00|7022.6|7019.8|7025.1|7022.3|7025.1|7022.3|7022.6|7019.8|23
1626899890000|2021-07-21 20:38:10|7024.6|7021.8|7024.6|7021.8|7024.6|7021.8|7024.6|7021.8|7
1626899900000|2021-07-21 20:38:20|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|14
1626899920000|2021-07-21 20:38:40|7024.1|7021.3|7025.1|7022.3|7025.1|7022.3|7024.1|7021.3|36
1626899930000|2021-07-21 20:38:50|7025|7022.2|7024.1|7021.3|7025|7022.2|7024.1|7021.3|5
1626899940000|2021-07-21 20:39:00|7025|7022.2|7024.6|7021.8|7025|7022.2|7024.6|7021.8|22
1626899950000|2021-07-21 20:39:10|7025|7022.2|7024.6|7021.8|7025|7022.2|7024.1|7021.3|13
1626899960000|2021-07-21 20:39:20|7024.1|7021.3|7024.1|7021.3|7024.1|7021.3|7024.1|7021.3|0
1626899980000|2021-07-21 20:39:40|||||||||1
1626899990000|2021-07-21 20:39:50|||||||||2
1626900000000|2021-07-21 20:40:00|7024.6|7021.8|7024.1|7021.3|7024.6|7021.8|7024.1|7021.3|16
1626900020000|2021-07-21 20:40:20|7024.5|7021.7|7024.6|7021.8|7025|7022.2|7024.5|7021.7|8
1626900040000|2021-07-21 20:40:40|7025.1|7022.3|7025|7022.2|7025.1|7022.3|7025|7022.2|8
1626900050000|2021-07-21 20:40:50|7025.1|7022.3|7025|7022.2|7025.1|7022.3|7025|7022.2|8
1626900060000|2021-07-21 20:41:00|7025.1|7022.3|7025|7022.2|7025.1|7022.3|7025|7022.2|1
1626900070000|2021-07-21 20:41:10|7025.5|7022.7|7026|7023.2|7026|7023.2|7025.5|7022.7|13
1626900080000|2021-07-21 20:41:20|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7026|7023.2|1
1626900090000|2021-07-21 20:41:30|||||||||10
1626900100000|2021-07-21 20:41:40|||||||||2
1626900110000|2021-07-21 20:41:50|||||||||1
1626900120000|2021-07-21 20:42:00|7025.6|7022.8|7025|7022.2|7025.6|7022.8|7024.1|7021.3|18
1626900140000|2021-07-21 20:42:20|7025.1|7022.3|7025.5|7022.7|7026|7023.2|7025.1|7022.3|26
1626900150000|2021-07-21 20:42:30|||||||||1
1626900170000|2021-07-21 20:42:50|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|3
1626900180000|2021-07-21 20:43:00|||||||||1
1626900190000|2021-07-21 20:43:10|||||||||1
1626900200000|2021-07-21 20:43:20|||||||||1
1626900210000|2021-07-21 20:43:30|7026|7023.2|7026|7023.2|7026|7023.2|7026|7023.2|4
1626900220000|2021-07-21 20:43:40|||||||||1
1626900230000|2021-07-21 20:43:50|||||||||2
1626900240000|2021-07-21 20:44:00|7026.1|7023.3|7026|7023.2|7026.1|7023.3|7026|7023.2|0
1626900250000|2021-07-21 20:44:10|||||||||3
1626900260000|2021-07-21 20:44:20|||||||||2
1626900270000|2021-07-21 20:44:30|7025.6|7022.8|7025.1|7022.3|7026|7023.2|7025.1|7022.3|10
1626900280000|2021-07-21 20:44:40|7024.5|7021.7|7025|7022.2|7025|7022.2|7024.5|7021.7|8
1626900290000|2021-07-21 20:44:50|7024.6|7021.8|7024.1|7021.3|7024.6|7021.8|7024.1|7021.3|8
1626900300000|2021-07-21 20:45:00|7024|7021.2|7024|7021.2|7024|7021.2|7024|7021.2|24
1626900310000|2021-07-21 20:45:10|7023.1|7020.3|7021.1|7018.3|7023.1|7020.3|7020.1|7017.3|46
1626900320000|2021-07-21 20:45:20|7022|7019.2|7022|7019.2|7022.1|7019.3|7022|7019.2|8
1626900330000|2021-07-21 20:45:30|||||||||2
1626900340000|2021-07-21 20:45:40|||||||||1
1626900350000|2021-07-21 20:45:50|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|1
1626900360000|2021-07-21 20:46:00|7020.2|7017.4|7020.1|7017.3|7021.1|7018.3|7020.1|7017.3|59
1626900370000|2021-07-21 20:46:10|7020.5|7017.7|7021.1|7018.3|7021.1|7018.3|7020.5|7017.7|7
1626900380000|2021-07-21 20:46:20|7020.6|7017.8|7020.1|7017.3|7020.6|7017.8|7020.1|7017.3|9
1626900390000|2021-07-21 20:46:30|7019.1|7016.3|7018.1|7015.3|7020.1|7017.3|7018.1|7015.3|36
1626900400000|2021-07-21 20:46:40|7018.6|7015.8|7019.1|7016.3|7019.1|7016.3|7018.2|7015.4|21
1626900410000|2021-07-21 20:46:50|7019.6|7016.8|7020.1|7017.3|7020.1|7017.3|7019.6|7016.8|9
1626900430000|2021-07-21 20:47:10|7020.6|7017.8|7020.1|7017.3|7021.1|7018.3|7019.2|7016.4|40
1626900440000|2021-07-21 20:47:20|7019.2|7016.4|7019.1|7016.3|7019.2|7016.4|7019.1|7016.3|5
1626900450000|2021-07-21 20:47:30|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|7019.1|7016.3|6
1626900460000|2021-07-21 20:47:40|||||||||1
1626900470000|2021-07-21 20:47:50|7020|7017.2|7020.1|7017.3|7020.1|7017.3|7019.1|7016.3|6
1626900480000|2021-07-21 20:48:00|7020|7017.2|7019.1|7016.3|7020.1|7017.3|7019.1|7016.3|5
1626900490000|2021-07-21 20:48:10|7019.6|7016.8|7020.1|7017.3|7020.1|7017.3|7019.6|7016.8|7
1626900500000|2021-07-21 20:48:20|7020|7017.2|7020|7017.2|7020|7017.2|7020|7017.2|0
1626900510000|2021-07-21 20:48:30|7019.1|7016.3|7019.1|7016.3|7019.1|7016.3|7019.1|7016.3|3
1626900520000|2021-07-21 20:48:40|7018.6|7015.8|7018.1|7015.3|7018.6|7015.8|7017.1|7014.3|47
1626900530000|2021-07-21 20:48:50|||||||||2
1626900540000|2021-07-21 20:49:00|7017.1|7014.3|7016.1|7013.3|7017.1|7014.3|7016.1|7013.3|36
1626900550000|2021-07-21 20:49:10|7016|7013.2|7014|7011.2|7016.1|7013.3|7014|7011.2|79
1626900560000|2021-07-21 20:49:20|||||||||2
1626900570000|2021-07-21 20:49:30|||||||||12
1626900580000|2021-07-21 20:49:40|7014.5|7011.7|7016|7013.2|7016|7013.2|7014.5|7011.7|39
1626900590000|2021-07-21 20:49:50|7017|7014.2|7016.5|7013.7|7017|7014.2|7016.5|7013.7|4
1626900600000|2021-07-21 20:50:00|7016|7013.2|7019|7016.2|7019|7016.2|7016|7013.2|47
1626900610000|2021-07-21 20:50:10|||||||||6
1626900620000|2021-07-21 20:50:20|||||||||2
1626900630000|2021-07-21 20:50:30|7018.6|7015.8|7018|7015.2|7018.6|7015.8|7018|7015.2|17
1626900670000|2021-07-21 20:51:10|7017|7014.2|7017|7014.2|7017|7014.2|7017|7014.2|6
1626900680000|2021-07-21 20:51:20|||||||||4
1626900690000|2021-07-21 20:51:30|7016.5|7013.7|7016|7013.2|7016.5|7013.7|7016|7013.2|6
1626900710000|2021-07-21 20:51:50|7017|7014.2|7017|7014.2|7017|7014.2|7017|7014.2|3
1626900720000|2021-07-21 20:52:00|||||||||2
1626900740000|2021-07-21 20:52:20|7018|7015.2|7016|7013.2|7018|7015.2|7016|7013.2|20
1626900760000|2021-07-21 20:52:40|||||||||2
1626900770000|2021-07-21 20:52:50|||||||||1
1626900790000|2021-07-21 20:53:10|7017|7014.2|7017|7014.2|7017|7014.2|7016|7013.2|12
1626900800000|2021-07-21 20:53:20|||||||||1
1626900810000|2021-07-21 20:53:30|||||||||4
1626900830000|2021-07-21 20:53:50|7016|7013.2|7016|7013.2|7016|7013.2|7016|7013.2|8
1626900840000|2021-07-21 20:54:00|7015.5|7012.7|7015|7012.2|7016|7013.2|7015|7012.2|35
1626900850000|2021-07-21 20:54:10|7015.1|7012.3|7015|7012.2|7015.5|7012.7|7015|7012.2|4
1626900860000|2021-07-21 20:54:20|||||||||2
1626900870000|2021-07-21 20:54:30|7014.5|7011.7|7014|7011.2|7015|7012.2|7014|7011.2|27
1626900880000|2021-07-21 20:54:40|7013.1|7010.3|7014|7011.2|7014|7011.2|7013|7010.2|85
1626900890000|2021-07-21 20:54:50|7013.5|7010.7|7014|7011.2|7014|7011.2|7013.5|7010.7|20
1626900900000|2021-07-21 20:55:00|7014.5|7011.7|7015|7012.2|7015|7012.2|7014|7011.2|65
1626900910000|2021-07-21 20:55:10|||||||||8
1626900940000|2021-07-21 20:55:40|7014.1|7011.3|7014|7011.2|7014.4|7011.6|7014|7011.2|16
1626900950000|2021-07-21 20:55:50|||||||||1
1626900990000|2021-07-21 20:56:30|||||||||24
1626901010000|2021-07-21 20:56:50|7014.5|7011.7|7015|7012.2|7015|7012.2|7014.5|7011.7|25
1626901020000|2021-07-21 20:57:00|7015.1|7012.3|7015.1|7012.3|7015.1|7012.3|7015.1|7012.3|3
1626901030000|2021-07-21 20:57:10|7016|7013.2|7016|7013.2|7016|7013.2|7016|7013.2|5
1626901040000|2021-07-21 20:57:20|7016.9|7014.1|7017|7014.2|7017|7014.2|7016.5|7013.7|15
1626901050000|2021-07-21 20:57:30|||||||||2
1626901060000|2021-07-21 20:57:40|7016.9|7014.1|7016.4|7013.6|7016.9|7014.1|7016.4|7013.6|2
1626901070000|2021-07-21 20:57:50|7016.9|7014.1|7016.5|7013.7|7017|7014.2|7016.5|7013.7|3
1626901080000|2021-07-21 20:58:00|7016.4|7013.6|7016|7013.2|7017|7014.2|7016|7013.2|7
1626901090000|2021-07-21 20:58:10|7016.4|7013.6|7017|7014.2|7017|7014.2|7016.4|7013.6|20
1626901100000|2021-07-21 20:58:20|7016.5|7013.7|7016.1|7013.3|7016.5|7013.7|7016.1|7013.3|5
1626901110000|2021-07-21 20:58:30|7016|7013.2|7016|7013.2|7016|7013.2|7016|7013.2|10
1626901120000|2021-07-21 20:58:40|||||||||5
1626901130000|2021-07-21 20:58:50|7015.5|7012.7|7016|7013.2|7016|7013.2|7015|7012.2|10
1626901140000|2021-07-21 20:59:00|||||||||3
1626901150000|2021-07-21 20:59:10|7016.4|7013.6|7016.9|7014.1|7016.9|7014.1|7016|7013.2|13
1626901160000|2021-07-21 20:59:20|7017|7014.2|7017.4|7014.6|7017.9|7015.1|7017|7014.2|68
1626901170000|2021-07-21 20:59:30|7017|7014.2|7017.9|7015.1|7017.9|7015.1|7017|7014.2|31
1626901180000|2021-07-21 20:59:40|7017.4|7014.6|7017.4|7014.6|7017.9|7015.1|7017|7014.2|12
1626901190000|2021-07-21 20:59:50|7017.9|7015.1|7017.5|7014.7|7018.4|7015.6|7016.2|7013.4|17
1626904800000|2021-07-21 22:00:00|7019.4|7016.6|7016.4|7013.6|7019.4|7016.6|7015.9|7013.1|20
1626904810000|2021-07-21 22:00:10|7015.9|7013.1|7018.9|7016.1|7018.9|7016.1|7015.9|7013.1|19
1626904820000|2021-07-21 22:00:20|||||||||3
1626904830000|2021-07-21 22:00:30|7019.3|7016.5|7019.9|7017.1|7019.9|7017.1|7019.3|7016.5|7
1626904840000|2021-07-21 22:00:40|7021.5|7017.5|7023.4|7020.6|7023.5|7020.6|7020.9|7017.5|34
1626904850000|2021-07-21 22:00:50|7023.9|7021.1|7023.4|7020.6|7024.9|7022.1|7023.4|7020.6|14
1626904860000|2021-07-21 22:01:00|7022.9|7020.1|7020.4|7017.6|7023.4|7020.6|7020.4|7017.6|23
1626904870000|2021-07-21 22:01:10|7020.8|7018|7020.9|7018.1|7020.9|7018.1|7020.4|7017.6|8
1626904880000|2021-07-21 22:01:20|7021.3|7018.5|7022.9|7020.1|7022.9|7020.1|7021.3|7018.5|9
1626904890000|2021-07-21 22:01:30|7022.4|7019.6|7022.4|7019.6|7023.4|7020.6|7022.4|7019.6|12
1626904900000|2021-07-21 22:01:40|7023.4|7020.6|7023.9|7021.1|7023.9|7021.1|7023.4|7020.6|8
1626904920000|2021-07-21 22:02:00|7023.8|7021|7022.9|7020.1|7023.8|7021|7022.9|7020.1|11
1626904930000|2021-07-21 22:02:10|||||||||1
1626904940000|2021-07-21 22:02:20|7023.4|7020.6|7023.9|7021.1|7023.9|7021.1|7023.4|7020.6|7
1626904950000|2021-07-21 22:02:30|7023.8|7021|7023.4|7020.6|7023.8|7021|7022.9|7020.1|5
1626904960000|2021-07-21 22:02:40|7023.9|7021.1|7022.9|7020.1|7023.9|7021.1|7022.9|7020.1|5
1626904970000|2021-07-21 22:02:50|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|6
1626904980000|2021-07-21 22:03:00|7022.9|7020.1|7021.9|7019.1|7022.9|7020.1|7021.9|7019.1|7
1626904990000|2021-07-21 22:03:10|7022.9|7020.1|7022.9|7020.1|7023.4|7020.6|7022.9|7020.1|1
1626905000000|2021-07-21 22:03:20|||||||||1
1626905020000|2021-07-21 22:03:40|7022.4|7019.6|7022.9|7020.1|7023.4|7020.6|7022.4|7019.6|5
1626905030000|2021-07-21 22:03:50|7023.4|7020.6|7022.9|7020.1|7023.4|7020.6|7022.9|7020.1|0
1626905040000|2021-07-21 22:04:00|7023.3|7020.5|7022.9|7020.1|7023.4|7020.6|7022.9|7020.1|4
1626905050000|2021-07-21 22:04:10|7023.4|7020.6|7023.9|7021.1|7023.9|7021.1|7022.9|7020.1|5
1626905080000|2021-07-21 22:04:40|||||||||1
1626905090000|2021-07-21 22:04:50|||||||||2
1626905100000|2021-07-21 22:05:00|7024.8|7022|7024.9|7022.1|7024.9|7022.1|7024.8|7022|9
1626905110000|2021-07-21 22:05:10|7024|7021.2|7024.9|7022.1|7024.9|7022.1|7023.9|7021.1|7
1626905120000|2021-07-21 22:05:20|7025.8|7023|7025.9|7023.1|7025.9|7023.1|7025.4|7022.6|9
1626905130000|2021-07-21 22:05:30|7025.8|7023|7025.9|7023.1|7025.9|7023.1|7025.4|7022.6|2
1626905150000|2021-07-21 22:05:50|7025.4|7022.6|7025.9|7023.1|7025.9|7023.1|7025.4|7022.6|1
1626905160000|2021-07-21 22:06:00|||||||||1
1626905170000|2021-07-21 22:06:10|7025.8|7023|7025.4|7022.6|7025.9|7023.1|7025.4|7022.6|1
1626905180000|2021-07-21 22:06:20|7024.9|7022.1|7025.4|7022.6|7025.4|7022.6|7024.9|7022.1|3
1626905190000|2021-07-21 22:06:30|7024.9|7022.1|7025.9|7023.1|7025.9|7023.1|7024.9|7022.1|11
1626905200000|2021-07-21 22:06:40|7026.8|7024|7025.9|7023.1|7026.8|7024|7025.9|7023.1|7
1626905210000|2021-07-21 22:06:50|7025.8|7023|7024.9|7022.1|7025.8|7023|7024.9|7022.1|5
1626905220000|2021-07-21 22:07:00|||||||||1
1626905230000|2021-07-21 22:07:10|7025.4|7022.6|7024.9|7022.1|7025.4|7022.6|7024.9|7022.1|3
1626905250000|2021-07-21 22:07:30|7026.4|7023.6|7025.9|7023.1|7026.4|7023.6|7025.9|7023.1|27
1626905260000|2021-07-21 22:07:40|7026.3|7023.5|7026.8|7024|7026.9|7024.1|7025.9|7023.1|7
1626905270000|2021-07-21 22:07:50|7026.9|7024.1|7025.9|7023.1|7027.3|7024.5|7025.9|7023.1|7
1626905280000|2021-07-21 22:08:00|||||||||1
1626905290000|2021-07-21 22:08:10|||||||||1
1626905300000|2021-07-21 22:08:20|7025.4|7022.6|7025.9|7023.1|7025.9|7023.1|7025.4|7022.6|3
1626905310000|2021-07-21 22:08:30|7026.8|7024|7027.4|7024.6|7027.4|7024.6|7026.8|7024|4
1626905340000|2021-07-21 22:09:00|7026.9|7024.1|7027.9|7025.1|7027.9|7025.1|7026.9|7024.1|13
1626905350000|2021-07-21 22:09:10|7026.9|7024.1|7026.9|7024.1|7026.9|7024.1|7026.9|7024.1|2
1626905370000|2021-07-21 22:09:30|||||||||2
1626905380000|2021-07-21 22:09:40|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|2
1626905400000|2021-07-21 22:10:00|7026.9|7024.1|7026.4|7023.6|7026.9|7024.1|7026.4|7023.6|2
1626905410000|2021-07-21 22:10:10|7026.8|7024|7026.4|7023.6|7026.8|7024|7026.4|7023.6|2
1626905420000|2021-07-21 22:10:20|7026|7023.2|7026.4|7023.6|7026.4|7023.6|7025.9|7023.1|0
1626905430000|2021-07-21 22:10:30|||||||||1
1626905490000|2021-07-21 22:11:30|||||||||2
1626905500000|2021-07-21 22:11:40|7025.9|7023.1|7025.9|7023.1|7026.9|7024.1|7025.9|7023.1|15
1626905520000|2021-07-21 22:12:00|7025.8|7023|7024.9|7022.1|7025.8|7023|7024.9|7022.1|13
1626905540000|2021-07-21 22:12:20|7024.4|7021.6|7023.9|7021.1|7024.9|7022.1|7023.9|7021.1|7
1626905570000|2021-07-21 22:12:50|7023.4|7020.6|7022.9|7020.1|7023.4|7020.6|7022.9|7020.1|12
1626905580000|2021-07-21 22:13:00|7023.3|7020.5|7022.9|7020.1|7023.4|7020.6|7022.9|7020.1|1
1626905590000|2021-07-21 22:13:10|||||||||2
1626905600000|2021-07-21 22:13:20|7022.4|7019.6|7022.9|7020.1|7022.9|7020.1|7022.4|7019.6|5
1626905610000|2021-07-21 22:13:30|||||||||1
1626905620000|2021-07-21 22:13:40|7022.4|7019.6|7022.4|7019.6|7022.9|7020.1|7022.4|7019.6|4
1626905640000|2021-07-21 22:14:00|||||||||1
1626905650000|2021-07-21 22:14:10|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|2
1626905690000|2021-07-21 22:14:50|||||||||2
1626905700000|2021-07-21 22:15:00|7022.8|7020|7021.9|7019.1|7022.8|7020|7021.9|7019.1|8
1626905710000|2021-07-21 22:15:10|||||||||5
1626905730000|2021-07-21 22:15:30|||||||||1
1626905750000|2021-07-21 22:15:50|7021.4|7018.6|7020.9|7018.1|7021.4|7018.6|7020.9|7018.1|15
1626905760000|2021-07-21 22:16:00|7020.8|7018|7020.4|7017.6|7020.8|7018|7020.4|7017.6|3
1626905770000|2021-07-21 22:16:10|7020.8|7018|7020.4|7017.6|7020.9|7018.1|7020.4|7017.6|0
1626905780000|2021-07-21 22:16:20|7020.8|7018|7020.9|7018.1|7020.9|7018.1|7020.8|7018|0
1626905790000|2021-07-21 22:16:30|7020.8|7018|7019.9|7017.1|7020.9|7018.1|7019.9|7017.1|2
1626905810000|2021-07-21 22:16:50|||||||||5
1626905830000|2021-07-21 22:17:10|7019.8|7017|7018.9|7016.1|7019.8|7017|7018.9|7016.1|4
1626905840000|2021-07-21 22:17:20|||||||||1
1626905860000|2021-07-21 22:17:40|||||||||5
1626905880000|2021-07-21 22:18:00|||||||||2
1626905890000|2021-07-21 22:18:10|||||||||1
1626905900000|2021-07-21 22:18:20|||||||||1
1626905940000|2021-07-21 22:19:00|7017.9|7015.1|7018.9|7016.1|7018.9|7016.1|7017.9|7015.1|18
1626905950000|2021-07-21 22:19:10|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|10
1626906000000|2021-07-21 22:20:00|7018.9|7016.1|7020.4|7017.6|7020.4|7017.6|7018.9|7016.1|6
1626906040000|2021-07-21 22:20:40|7019.9|7017.1|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|1
1626906060000|2021-07-21 22:21:00|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|0
1626906070000|2021-07-21 22:21:10|7021.3|7018.5|7021.8|7019|7021.8|7019|7021.3|7018.5|2
1626906080000|2021-07-21 22:21:20|||||||||3
1626906090000|2021-07-21 22:21:30|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|5
1626906100000|2021-07-21 22:21:40|||||||||2
1626906110000|2021-07-21 22:21:50|7022.8|7020|7022.8|7020|7022.8|7020|7022.8|7020|4
1626906120000|2021-07-21 22:22:00|7022.9|7020.1|7022.9|7020.1|7023.8|7021|7022.9|7020.1|11
1626906130000|2021-07-21 22:22:10|7022.4|7019.6|7021.9|7019.1|7022.4|7019.6|7021.9|7019.1|3
1626906160000|2021-07-21 22:22:40|||||||||2
1626906170000|2021-07-21 22:22:50|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|2
1626906180000|2021-07-21 22:23:00|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|0
1626906190000|2021-07-21 22:23:10|7020.9|7018.1|7019.9|7017.1|7020.9|7018.1|7019.9|7017.1|7
1626906210000|2021-07-21 22:23:30|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|9
1626906240000|2021-07-21 22:24:00|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|4
1626906250000|2021-07-21 22:24:10|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|0
1626906260000|2021-07-21 22:24:20|7019.3|7016.5|7019.9|7017.1|7019.9|7017.1|7019.3|7016.5|3
1626906270000|2021-07-21 22:24:30|7019.4|7016.6|7019.9|7017.1|7019.9|7017.1|7019.4|7016.6|6
1626906280000|2021-07-21 22:24:40|7019.8|7017|7018.9|7016.1|7019.8|7017|7018.9|7016.1|1
1626906290000|2021-07-21 22:24:50|7018.8|7016|7018.4|7015.6|7018.8|7016|7017.9|7015.1|19
1626906300000|2021-07-21 22:25:00|7018.8|7016|7018.8|7016|7018.8|7016|7018.8|7016|0
1626906330000|2021-07-21 22:25:30|||||||||1
1626906370000|2021-07-21 22:26:10|||||||||2
1626906380000|2021-07-21 22:26:20|||||||||2
1626906390000|2021-07-21 22:26:30|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|2
1626906400000|2021-07-21 22:26:40|7017.8|7015|7017.8|7015|7017.8|7015|7017.8|7015|1
1626906430000|2021-07-21 22:27:10|||||||||3
1626906440000|2021-07-21 22:27:20|7017.9|7015.1|7018.8|7016|7018.8|7016|7017.9|7015.1|11
1626906450000|2021-07-21 22:27:30|7017.8|7015|7017.8|7015|7017.8|7015|7017.8|7015|2
1626906470000|2021-07-21 22:27:50|||||||||2
1626906490000|2021-07-21 22:28:10|||||||||1
1626906540000|2021-07-21 22:29:00|||||||||3
1626906550000|2021-07-21 22:29:10|||||||||2
1626906570000|2021-07-21 22:29:30|||||||||1
1626906590000|2021-07-21 22:29:50|||||||||2
1626906600000|2021-07-21 22:30:00|||||||||2
1626906610000|2021-07-21 22:30:10|7017.7|7014.9|7016.8|7014|7017.7|7014.9|7016.8|7014|3
1626906640000|2021-07-21 22:30:40|7016.4|7013.6|7015.8|7013|7016.4|7013.6|7015.8|7013|5
1626906650000|2021-07-21 22:30:50|||||||||2
1626906670000|2021-07-21 22:31:10|||||||||2
1626906690000|2021-07-21 22:31:30|||||||||2
1626906700000|2021-07-21 22:31:40|||||||||5
1626906710000|2021-07-21 22:31:50|7014|7011.2|7014.8|7012|7014.8|7012|7013.8|7011|25
1626906720000|2021-07-21 22:32:00|7013.9|7011.1|7013.8|7011|7013.9|7011.1|7013.8|7011|12
1626906730000|2021-07-21 22:32:10|||||||||1
1626906740000|2021-07-21 22:32:20|||||||||2
1626906750000|2021-07-21 22:32:30|7013.3|7010.5|7012.8|7010|7013.3|7010.5|7012.8|7010|8
1626906760000|2021-07-21 22:32:40|||||||||3
1626906770000|2021-07-21 22:32:50|||||||||5
1626906780000|2021-07-21 22:33:00|7013.3|7010.5|7013.8|7011|7013.8|7011|7012.8|7010|8
1626906790000|2021-07-21 22:33:10|||||||||1
1626906800000|2021-07-21 22:33:20|||||||||2
1626906820000|2021-07-21 22:33:40|7014.7|7011.9|7014.8|7012|7014.8|7012|7014.7|7011.9|7
1626906830000|2021-07-21 22:33:50|||||||||3
1626906840000|2021-07-21 22:34:00|||||||||12
1626906850000|2021-07-21 22:34:10|7014.7|7011.9|7013.8|7011|7014.8|7012|7013.8|7011|7
1626906880000|2021-07-21 22:34:40|7014.3|7011.5|7013.8|7011|7014.3|7011.5|7013.8|7011|2
1626906890000|2021-07-21 22:34:50|7013.9|7011.1|7014.3|7011.5|7014.3|7011.5|7013.9|7011.1|4
1626906900000|2021-07-21 22:35:00|7014.8|7012|7014.3|7011.5|7014.8|7012|7014.3|7011.5|0
1626906910000|2021-07-21 22:35:10|7013.9|7011.1|7013.8|7011|7013.9|7011.1|7013.8|7011|2
1626906920000|2021-07-21 22:35:20|7014.3|7011.5|7014.3|7011.5|7014.8|7012|7014.3|7011.5|2
1626906930000|2021-07-21 22:35:30|7014.8|7012|7015.8|7013|7015.8|7013|7014.8|7012|3
1626906940000|2021-07-21 22:35:40|||||||||3
1626906950000|2021-07-21 22:35:50|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|2
1626906970000|2021-07-21 22:36:10|||||||||4
1626906990000|2021-07-21 22:36:30|7014.8|7012|7014.8|7012|7014.8|7012|7014.8|7012|3
1626907000000|2021-07-21 22:36:40|||||||||2
1626907010000|2021-07-21 22:36:50|7015.3|7012.5|7014.8|7012|7015.3|7012.5|7014.8|7012|5
1626907020000|2021-07-21 22:37:00|7014.7|7011.9|7013.8|7011|7014.7|7011.9|7013.8|7011|1
1626907030000|2021-07-21 22:37:10|7014.3|7011.5|7013.8|7011|7014.3|7011.5|7013.8|7011|6
1626907040000|2021-07-21 22:37:20|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|3
1626907070000|2021-07-21 22:37:50|7014.8|7012|7014.8|7012|7014.8|7012|7014.8|7012|0
1626907080000|2021-07-21 22:38:00|7014.3|7011.5|7013.8|7011|7014.3|7011.5|7013.8|7011|0
1626907090000|2021-07-21 22:38:10|7014.3|7011.5|7014.8|7012|7014.8|7012|7014.3|7011.5|2
1626907100000|2021-07-21 22:38:20|||||||||4
1626907140000|2021-07-21 22:39:00|7014.3|7011.5|7014.8|7012|7014.8|7012|7014.3|7011.5|2
1626907160000|2021-07-21 22:39:20|||||||||1
1626907170000|2021-07-21 22:39:30|||||||||1
1626907180000|2021-07-21 22:39:40|7014.4|7011.6|7014.8|7012|7014.8|7012|7014.3|7011.5|4
1626907240000|2021-07-21 22:40:40|||||||||1
1626907250000|2021-07-21 22:40:50|7014.7|7011.9|7014.3|7011.5|7014.7|7011.9|7013.8|7011|1
1626907260000|2021-07-21 22:41:00|7013.8|7011|7014.3|7011.5|7014.3|7011.5|7013.8|7011|2
1626907270000|2021-07-21 22:41:10|7014.4|7011.6|7014.3|7011.5|7014.8|7012|7014.3|7011.5|2
1626907280000|2021-07-21 22:41:20|7014.8|7012|7014.3|7011.5|7014.8|7012|7014.3|7011.5|0
1626907300000|2021-07-21 22:41:40|7013.9|7011.1|7014.8|7012|7014.8|7012|7013.8|7011|9
1626907310000|2021-07-21 22:41:50|7014.3|7011.5|7014.8|7012|7014.8|7012|7014.3|7011.5|3
1626907330000|2021-07-21 22:42:10|||||||||2
1626907370000|2021-07-21 22:42:50|7015.8|7013|7015.8|7013|7015.8|7013|7015.8|7013|6
1626907380000|2021-07-21 22:43:00|||||||||1
1626907430000|2021-07-21 22:43:50|||||||||1
1626907440000|2021-07-21 22:44:00|||||||||1
1626907500000|2021-07-21 22:45:00|7015.9|7013.1|7016.8|7014|7017.3|7014.5|7015.8|7013|11
1626907510000|2021-07-21 22:45:10|7015.9|7013.1|7016.8|7014|7016.8|7014|7015.8|7013|3
1626907520000|2021-07-21 22:45:20|||||||||2
1626907530000|2021-07-21 22:45:30|||||||||3
1626907550000|2021-07-21 22:45:50|||||||||2
1626907580000|2021-07-21 22:46:20|||||||||1
1626907590000|2021-07-21 22:46:30|7016.4|7013.6|7016.8|7014|7016.8|7014|7016.3|7013.5|2
1626907600000|2021-07-21 22:46:40|||||||||1
1626907610000|2021-07-21 22:46:50|7016.9|7014.1|7016.8|7014|7017.8|7015|7016.8|7014|10
1626907640000|2021-07-21 22:47:20|||||||||2
1626907650000|2021-07-21 22:47:30|||||||||1
1626907670000|2021-07-21 22:47:50|||||||||1
1626907730000|2021-07-21 22:48:50|7015.8|7013|7015.8|7013|7015.8|7013|7015.8|7013|7
1626907740000|2021-07-21 22:49:00|||||||||2
1626907750000|2021-07-21 22:49:10|7016.4|7013.6|7016.8|7014|7016.8|7014|7016.4|7013.6|2
1626907760000|2021-07-21 22:49:20|7016.9|7014.1|7017.8|7015|7017.8|7015|7016.9|7014.1|1
1626907790000|2021-07-21 22:49:50|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|0
1626907810000|2021-07-21 22:50:10|||||||||1
1626907840000|2021-07-21 22:50:40|7017.8|7015|7017.8|7015|7017.8|7015|7017.8|7015|1
1626907850000|2021-07-21 22:50:50|||||||||1
1626907870000|2021-07-21 22:51:10|||||||||1
1626907880000|2021-07-21 22:51:20|||||||||1
1626907910000|2021-07-21 22:51:50|||||||||3
1626907930000|2021-07-21 22:52:10|7018.3|7015.5|7018.8|7016|7018.8|7016|7018.3|7015.5|26
1626907950000|2021-07-21 22:52:30|||||||||1
1626907960000|2021-07-21 22:52:40|||||||||1
1626907970000|2021-07-21 22:52:50|||||||||1
1626907980000|2021-07-21 22:53:00|7019.3|7016.5|7020.8|7018|7021.3|7018.5|7019.3|7016.5|21
1626907990000|2021-07-21 22:53:10|7020.7|7017.9|7019.8|7017|7020.7|7017.9|7019.8|7017|3
1626908000000|2021-07-21 22:53:20|7019.4|7016.6|7019.8|7017|7019.8|7017|7019.4|7016.6|1
1626908030000|2021-07-21 22:53:50|||||||||1
1626908040000|2021-07-21 22:54:00|||||||||2
1626908050000|2021-07-21 22:54:10|||||||||1
1626908060000|2021-07-21 22:54:20|7019.3|7016.5|7018.8|7016|7019.3|7016.5|7018.8|7016|2
1626908080000|2021-07-21 22:54:40|||||||||1
1626908090000|2021-07-21 22:54:50|7017.8|7015|7017.8|7015|7017.8|7015|7017.8|7015|6
1626908100000|2021-07-21 22:55:00|||||||||2
1626908140000|2021-07-21 22:55:40|||||||||2
1626908150000|2021-07-21 22:55:50|||||||||2
1626908180000|2021-07-21 22:56:20|||||||||1
1626908200000|2021-07-21 22:56:40|||||||||1
1626908210000|2021-07-21 22:56:50|||||||||2
1626908220000|2021-07-21 22:57:00|||||||||1
1626908250000|2021-07-21 22:57:30|7018.7|7015.9|7019.8|7017|7019.8|7017|7018.7|7015.9|17
1626908260000|2021-07-21 22:57:40|||||||||1
1626908270000|2021-07-21 22:57:50|||||||||2
1626908290000|2021-07-21 22:58:10|7020.8|7018|7020.3|7017.5|7020.8|7018|7020.3|7017.5|11
1626908300000|2021-07-21 22:58:20|7020.8|7018|7020.8|7018|7020.8|7018|7020.8|7018|0
1626908310000|2021-07-21 22:58:30|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|0
1626908320000|2021-07-21 22:58:40|7019.8|7017|7019.8|7017|7019.8|7017|7019.8|7017|0
1626908340000|2021-07-21 22:59:00|||||||||1
1626908370000|2021-07-21 22:59:30|||||||||1
1626908380000|2021-07-21 22:59:40|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|3
1626908390000|2021-07-21 22:59:50|7019.3|7016.5|7019.2|7016.4|7019.3|7016.5|7019.2|7016.4|1
1626908400000|2021-07-21 23:00:00|7019.7|7016.9|7018.8|7016|7019.7|7016.9|7018.8|7016|3
1626908410000|2021-07-21 23:00:10|||||||||1
1626908440000|2021-07-21 23:00:40|7017.8|7015|7017.8|7015|7017.8|7015|7017.8|7015|5
1626908450000|2021-07-21 23:00:50|||||||||1
1626908460000|2021-07-21 23:01:00|7018.8|7016|7018.8|7016|7018.8|7016|7018.8|7016|0
1626908510000|2021-07-21 23:01:50|||||||||1
1626908540000|2021-07-21 23:02:20|7019.2|7016.4|7019.7|7016.9|7019.7|7016.9|7019.2|7016.4|2
1626908550000|2021-07-21 23:02:30|7018.8|7016|7018.8|7016|7018.8|7016|7018.8|7016|1
1626908570000|2021-07-21 23:02:50|||||||||2
1626908580000|2021-07-21 23:03:00|7019.2|7016.4|7019.2|7016.4|7019.2|7016.4|7019.2|7016.4|3
1626908590000|2021-07-21 23:03:10|7018.8|7016|7018.8|7016|7018.8|7016|7018.8|7016|0
1626908630000|2021-07-21 23:03:50|||||||||1
1626908640000|2021-07-21 23:04:00|7018.2|7015.4|7017.8|7015|7018.2|7015.4|7017.8|7015|6
1626908650000|2021-07-21 23:04:10|||||||||3
1626908660000|2021-07-21 23:04:20|||||||||2
1626908690000|2021-07-21 23:04:50|||||||||1
1626908720000|2021-07-21 23:05:20|||||||||1
1626908730000|2021-07-21 23:05:30|||||||||1
1626908740000|2021-07-21 23:05:40|||||||||1
1626908800000|2021-07-21 23:06:40|||||||||1
1626908810000|2021-07-21 23:06:50|||||||||1
1626908840000|2021-07-21 23:07:20|7018.7|7015.9|7018.8|7016|7018.8|7016|7018.7|7015.9|5
1626908860000|2021-07-21 23:07:40|7018.3|7015.5|7018.8|7016|7018.8|7016|7018.3|7015.5|0
1626908890000|2021-07-21 23:08:10|||||||||2
1626908920000|2021-07-21 23:08:40|7019.2|7016.4|7019.8|7017|7019.8|7017|7019.2|7016.4|12
1626908930000|2021-07-21 23:08:50|||||||||3
1626908940000|2021-07-21 23:09:00|||||||||3
1626908950000|2021-07-21 23:09:10|7019.7|7016.9|7018.8|7016|7019.7|7016.9|7018.8|7016|2
1626908960000|2021-07-21 23:09:20|||||||||2
1626909000000|2021-07-21 23:10:00|||||||||7
1626909040000|2021-07-21 23:10:40|||||||||1
1626909050000|2021-07-21 23:10:50|||||||||1
1626909060000|2021-07-21 23:11:00|7018.3|7015.5|7017.8|7015|7018.3|7015.5|7017.8|7015|4
1626909070000|2021-07-21 23:11:10|7017.7|7014.9|7016.8|7014|7017.7|7014.9|7016.8|7014|3
1626909110000|2021-07-21 23:11:50|7015|7012.2|7014.8|7012|7015|7012.2|7014.8|7012|27
1626909130000|2021-07-21 23:12:10|7014.9|7012.1|7015.8|7013|7015.8|7013|7014.9|7012.1|11
1626909140000|2021-07-21 23:12:20|||||||||1
1626909160000|2021-07-21 23:12:40|||||||||1
1626909190000|2021-07-21 23:13:10|||||||||1
1626909210000|2021-07-21 23:13:30|7016.7|7013.9|7016.8|7014|7016.8|7014|7016.7|7013.9|16
1626909220000|2021-07-21 23:13:40|7016.7|7013.9|7015.8|7013|7016.7|7013.9|7015.8|7013|7
1626909230000|2021-07-21 23:13:50|7015.9|7013.1|7016.8|7014|7016.8|7014|7015.9|7013.1|2
1626909240000|2021-07-21 23:14:00|||||||||1
1626909250000|2021-07-21 23:14:10|7015.9|7013.1|7016.8|7014|7016.8|7014|7015.9|7013.1|12
1626909260000|2021-07-21 23:14:20|7016.3|7013.5|7015.8|7013|7016.3|7013.5|7015.8|7013|1
1626909290000|2021-07-21 23:14:50|||||||||4
1626909300000|2021-07-21 23:15:00|||||||||6
1626909320000|2021-07-21 23:15:20|||||||||2
1626909330000|2021-07-21 23:15:30|7016.7|7013.9|7016.8|7014|7016.8|7014|7016.7|7013.9|8
1626909360000|2021-07-21 23:16:00|||||||||1
1626909370000|2021-07-21 23:16:10|||||||||6
1626909390000|2021-07-21 23:16:30|||||||||1
1626909420000|2021-07-21 23:17:00|7017.2|7014.4|7017.8|7015|7017.8|7015|7017.2|7014.4|8
1626909450000|2021-07-21 23:17:30|7018.7|7015.9|7019.8|7017|7019.8|7017|7018.7|7015.9|28
1626909470000|2021-07-21 23:17:50|||||||||2
1626909480000|2021-07-21 23:18:00|7018.8|7016|7018.8|7016|7018.8|7016|7018.8|7016|7
1626909490000|2021-07-21 23:18:10|7019.2|7016.4|7019.8|7017|7019.8|7017|7019.2|7016.4|10
1626909500000|2021-07-21 23:18:20|||||||||1
1626909510000|2021-07-21 23:18:30|7019.9|7017.1|7020.8|7018|7021.8|7019|7019.9|7017.1|26
1626909520000|2021-07-21 23:18:40|||||||||1
1626909530000|2021-07-21 23:18:50|||||||||5
1626909540000|2021-07-21 23:19:00|7021.3|7018.5|7021.8|7019|7021.8|7019|7020.8|7018|15
1626909550000|2021-07-21 23:19:10|||||||||3
1626909560000|2021-07-21 23:19:20|||||||||4
1626909570000|2021-07-21 23:19:30|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|24
1626909580000|2021-07-21 23:19:40|||||||||3
1626909600000|2021-07-21 23:20:00|7022.8|7020|7022.8|7020|7022.8|7020|7022.8|7020|6
1626909610000|2021-07-21 23:20:10|7022.7|7019.9|7020.8|7018|7022.7|7019.9|7020.8|7018|15
1626909620000|2021-07-21 23:20:20|||||||||1
1626909630000|2021-07-21 23:20:30|||||||||4
1626909640000|2021-07-21 23:20:40|||||||||2
1626909650000|2021-07-21 23:20:50|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|5
1626909660000|2021-07-21 23:21:00|7019.8|7017|7018.8|7016|7019.8|7017|7018.8|7016|4
1626909690000|2021-07-21 23:21:30|7018.3|7015.5|7018.8|7016|7018.8|7016|7018.3|7015.5|1
1626909700000|2021-07-21 23:21:40|||||||||1
1626909720000|2021-07-21 23:22:00|||||||||2
1626909730000|2021-07-21 23:22:10|||||||||2
1626909750000|2021-07-21 23:22:30|||||||||1
1626909760000|2021-07-21 23:22:40|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|3
1626909770000|2021-07-21 23:22:50|7018.8|7016|7018.8|7016|7018.8|7016|7018.8|7016|0
1626909780000|2021-07-21 23:23:00|7018.3|7015.5|7017.8|7015|7018.3|7015.5|7017.8|7015|6
1626909800000|2021-07-21 23:23:20|7018.7|7015.9|7018.8|7016|7018.8|7016|7018.7|7015.9|19
1626909810000|2021-07-21 23:23:30|7019.2|7016.4|7019.8|7017|7019.8|7017|7019.2|7016.4|3
1626909840000|2021-07-21 23:24:00|7019.3|7016.5|7019.8|7017|7019.8|7017|7019.3|7016.5|2
1626909880000|2021-07-21 23:24:40|||||||||1
1626909890000|2021-07-21 23:24:50|||||||||2
1626909930000|2021-07-21 23:25:30|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|1
1626909940000|2021-07-21 23:25:40|||||||||1
1626909960000|2021-07-21 23:26:00|||||||||1
1626909970000|2021-07-21 23:26:10|||||||||3
1626910000000|2021-07-21 23:26:40|||||||||1
1626910010000|2021-07-21 23:26:50|7018.8|7016|7018.7|7015.9|7018.8|7016|7018.7|7015.9|10
1626910020000|2021-07-21 23:27:00|||||||||1
1626910030000|2021-07-21 23:27:10|||||||||1
1626910040000|2021-07-21 23:27:20|7019.2|7016.4|7019.7|7016.9|7019.7|7016.9|7019.2|7016.4|5
1626910060000|2021-07-21 23:27:40|7020.2|7017.4|7020.7|7017.9|7020.7|7017.9|7020.2|7017.4|3
1626910080000|2021-07-21 23:28:00|7020.6|7017.8|7019.7|7016.9|7020.6|7017.8|7019.7|7016.9|2
1626910100000|2021-07-21 23:28:20|7019.2|7016.4|7018.7|7015.9|7019.2|7016.4|7018.7|7015.9|5
1626910120000|2021-07-21 23:28:40|||||||||1
1626910130000|2021-07-21 23:28:50|||||||||2
1626910140000|2021-07-21 23:29:00|||||||||1
1626910150000|2021-07-21 23:29:10|||||||||3
1626910180000|2021-07-21 23:29:40|||||||||1
1626910220000|2021-07-21 23:30:20|||||||||1
1626910260000|2021-07-21 23:31:00|||||||||1
1626910300000|2021-07-21 23:31:40|||||||||3
1626910310000|2021-07-21 23:31:50|||||||||1
1626910320000|2021-07-21 23:32:00|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|21
1626910330000|2021-07-21 23:32:10|7017.8|7015|7017.8|7015|7017.8|7015|7017.8|7015|0
1626910350000|2021-07-21 23:32:30|||||||||1
1626910360000|2021-07-21 23:32:40|7018.7|7015.9|7019.6|7016.8|7019.6|7016.8|7018.7|7015.9|112
1626910380000|2021-07-21 23:33:00|7019.7|7016.9|7020.6|7017.8|7020.6|7017.8|7019.7|7016.9|7
1626910390000|2021-07-21 23:33:10|||||||||1
1626910400000|2021-07-21 23:33:20|||||||||1
1626910410000|2021-07-21 23:33:30|||||||||1
1626910420000|2021-07-21 23:33:40|||||||||7
1626910430000|2021-07-21 23:33:50|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|4
1626910440000|2021-07-21 23:34:00|||||||||8
1626910450000|2021-07-21 23:34:10|7020.6|7017.8|7020.6|7017.8|7020.6|7017.8|7020.6|7017.8|4
1626910460000|2021-07-21 23:34:20|||||||||1
1626910480000|2021-07-21 23:34:40|||||||||1
1626910490000|2021-07-21 23:34:50|7020.7|7017.9|7020.6|7017.8|7021.1|7018.3|7020.6|7017.8|7
1626910500000|2021-07-21 23:35:00|7021.1|7018.3|7021.6|7018.8|7021.6|7018.8|7020.6|7017.8|4
1626910530000|2021-07-21 23:35:30|||||||||1
1626910550000|2021-07-21 23:35:50|||||||||1
1626910560000|2021-07-21 23:36:00|||||||||1
1626910570000|2021-07-21 23:36:10|||||||||2
1626910590000|2021-07-21 23:36:30|||||||||1
1626910610000|2021-07-21 23:36:50|||||||||4
1626910630000|2021-07-21 23:37:10|||||||||1
1626910650000|2021-07-21 23:37:30|||||||||1
1626910660000|2021-07-21 23:37:40|7020.7|7017.9|7020.6|7017.8|7021.1|7018.3|7020.6|7017.8|5
1626910670000|2021-07-21 23:37:50|||||||||3
1626910700000|2021-07-21 23:38:20|7020.7|7017.9|7021.2|7018.4|7021.6|7018.8|7020.6|7017.8|12
1626910710000|2021-07-21 23:38:30|7021.1|7018.3|7021.6|7018.8|7021.6|7018.8|7020.6|7017.8|0
1626910720000|2021-07-21 23:38:40|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|6
1626910730000|2021-07-21 23:38:50|7020.6|7017.8|7020.6|7017.8|7020.6|7017.8|7020.6|7017.8|4
1626910740000|2021-07-21 23:39:00|7020.2|7017.4|7020.6|7017.8|7020.6|7017.8|7020.2|7017.4|9
1626910780000|2021-07-21 23:39:40|7021.5|7018.7|7021.6|7018.8|7021.6|7018.8|7021.5|7018.7|11
1626910790000|2021-07-21 23:39:50|||||||||7
1626910810000|2021-07-21 23:40:10|7021.7|7018.9|7021.7|7018.9|7022.6|7019.8|7021.7|7018.9|20
1626910830000|2021-07-21 23:40:30|7022.2|7019.4|7021.7|7018.9|7022.2|7019.4|7021.7|7018.9|5
1626910910000|2021-07-21 23:41:50|7022.1|7019.3|7021.7|7018.9|7022.2|7019.4|7021.7|7018.9|9
1626910960000|2021-07-21 23:42:40|7021.8|7019|7021.7|7018.9|7021.8|7019|7021.7|7018.9|0
1626910990000|2021-07-21 23:43:10|||||||||1
1626911030000|2021-07-21 23:43:50|||||||||1
1626911040000|2021-07-21 23:44:00|||||||||1
1626911050000|2021-07-21 23:44:10|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|6
1626911070000|2021-07-21 23:44:30|7022.6|7019.8|7022.7|7019.9|7022.7|7019.9|7022.6|7019.8|3
1626911100000|2021-07-21 23:45:00|||||||||1
1626911160000|2021-07-21 23:46:00|||||||||1
1626911170000|2021-07-21 23:46:10|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|20
1626911220000|2021-07-21 23:47:00|||||||||2
1626911230000|2021-07-21 23:47:10|||||||||3
1626911240000|2021-07-21 23:47:20|||||||||2
1626911270000|2021-07-21 23:47:50|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|7022.7|7019.9|8
1626911300000|2021-07-21 23:48:20|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|1
1626911310000|2021-07-21 23:48:30|7022.8|7020|7022.7|7019.9|7022.8|7020|7022.7|7019.9|1
1626911340000|2021-07-21 23:49:00|||||||||4
1626911360000|2021-07-21 23:49:20|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|10
1626911390000|2021-07-21 23:49:50|7023.3|7020.5|7023.7|7020.9|7023.7|7020.9|7023.2|7020.4|3
1626911400000|2021-07-21 23:50:00|7023.6|7020.8|7022.7|7019.9|7023.6|7020.8|7022.7|7019.9|4
1626911410000|2021-07-21 23:50:10|||||||||5
1626911420000|2021-07-21 23:50:20|||||||||1
1626911440000|2021-07-21 23:50:40|||||||||1
1626911450000|2021-07-21 23:50:50|||||||||2
1626911480000|2021-07-21 23:51:20|7022.8|7020|7022.7|7019.9|7022.8|7020|7022.7|7019.9|1
1626911490000|2021-07-21 23:51:30|||||||||1
1626911500000|2021-07-21 23:51:40|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|5
1626911510000|2021-07-21 23:51:50|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|3
1626911520000|2021-07-21 23:52:00|7023.7|7020.9|7022.7|7019.9|7023.7|7020.9|7022.7|7019.9|2
1626911530000|2021-07-21 23:52:10|7023.2|7020.4|7023.7|7020.9|7023.7|7020.9|7023.2|7020.4|1
1626911540000|2021-07-21 23:52:20|7023.2|7020.4|7022.7|7019.9|7023.2|7020.4|7022.7|7019.9|0
1626911560000|2021-07-21 23:52:40|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|2
1626911570000|2021-07-21 23:52:50|||||||||1
1626911620000|2021-07-21 23:53:40|7021.3|7018.5|7020.7|7017.9|7021.3|7018.5|7020.7|7017.9|5
1626911630000|2021-07-21 23:53:50|||||||||1
1626911640000|2021-07-21 23:54:00|7019.7|7016.9|7019.7|7016.9|7020.7|7017.9|7019.7|7016.9|16
1626911680000|2021-07-21 23:54:40|||||||||1
1626911690000|2021-07-21 23:54:50|||||||||7
1626911700000|2021-07-21 23:55:00|7020.2|7017.4|7019.7|7016.9|7020.7|7017.9|7019.7|7016.9|8
1626911720000|2021-07-21 23:55:20|||||||||2
1626911730000|2021-07-21 23:55:30|||||||||3
1626911750000|2021-07-21 23:55:50|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|2
1626911760000|2021-07-21 23:56:00|||||||||2
1626911770000|2021-07-21 23:56:10|||||||||1
1626911800000|2021-07-21 23:56:40|||||||||1
1626911810000|2021-07-21 23:56:50|7020.6|7017.8|7020.7|7017.9|7020.7|7017.9|7020.2|7017.4|11
1626911860000|2021-07-21 23:57:40|7019.8|7017|7019.7|7016.9|7019.8|7017|7019.7|7016.9|8
1626911880000|2021-07-21 23:58:00|||||||||1
1626911890000|2021-07-21 23:58:10|7018.8|7016|7016.7|7013.9|7018.8|7016|7016.7|7013.9|51
1626911900000|2021-07-21 23:58:20|7017.1|7014.3|7017.7|7014.9|7018.1|7015.3|7017.1|7014.3|12
1626911920000|2021-07-21 23:58:40|7018.2|7015.4|7018.7|7015.9|7018.7|7015.9|7018.2|7015.4|4
1626911930000|2021-07-21 23:58:50|||||||||7
1626911970000|2021-07-21 23:59:30|7019.6|7016.8|7019.2|7016.4|7019.7|7016.9|7018.7|7015.9|11
1626911980000|2021-07-21 23:59:40|7019.1|7016.3|7019.7|7016.9|7019.7|7016.9|7018.7|7015.9|1
1626911990000|2021-07-21 23:59:50|||||||||4
1626912000000|2021-07-22 00:00:00|7019.2|7016.4|7018.7|7015.9|7019.7|7016.9|7017.7|7014.9|52
1626912010000|2021-07-22 00:00:10|7019.7|7016.9|7018.7|7015.9|7020.7|7017.9|7018.7|7015.9|20
1626912020000|2021-07-22 00:00:20|7019.1|7016.3|7020.7|7017.9|7020.7|7017.9|7019.1|7016.3|7
1626912030000|2021-07-22 00:00:30|7020.2|7017.4|7020.7|7017.9|7020.7|7017.9|7020.2|7017.4|5
1626912040000|2021-07-22 00:00:40|7021.1|7018.3|7023.7|7020.9|7025.7|7022.9|7021.1|7018.3|132
1626912050000|2021-07-22 00:00:50|7023.2|7020.4|7019.7|7016.9|7023.2|7020.4|7019.7|7016.9|35
1626912060000|2021-07-22 00:01:00|7020.1|7017.3|7018.1|7015.3|7020.2|7017.4|7016.7|7013.9|69
1626912070000|2021-07-22 00:01:10|7018.2|7015.4|7023.7|7020.9|7024.1|7021.3|7017.7|7014.9|40
1626912080000|2021-07-22 00:01:20|7024.1|7021.3|7025.7|7022.9|7026.7|7023.9|7024.1|7021.3|29
1626912090000|2021-07-22 00:01:30|7026.2|7023.4|7026.7|7023.9|7027.7|7024.9|7026.2|7023.4|42
1626912100000|2021-07-22 00:01:40|7026.2|7023.4|7023.7|7020.9|7026.7|7023.9|7023.7|7020.9|20
1626912110000|2021-07-22 00:01:50|7022.8|7020|7022.7|7019.9|7023.2|7020.4|7021.7|7018.9|26
1626912120000|2021-07-22 00:02:00|7023.1|7020.3|7025.2|7022.4|7025.7|7022.9|7023.1|7020.3|10
1626912130000|2021-07-22 00:02:10|7025.6|7022.8|7025.7|7022.9|7025.7|7022.9|7025.6|7022.8|1
1626912140000|2021-07-22 00:02:20|7025.2|7022.4|7023.7|7020.9|7025.2|7022.4|7023.7|7020.9|5
1626912150000|2021-07-22 00:02:30|7023.2|7020.4|7022.7|7019.9|7023.2|7020.4|7021.7|7018.9|8
1626912160000|2021-07-22 00:02:40|||||||||1
1626912170000|2021-07-22 00:02:50|7023.1|7020.3|7023.7|7020.9|7023.7|7020.9|7023.1|7020.3|1
1626912180000|2021-07-22 00:03:00|7023.2|7020.4|7023.7|7020.9|7023.7|7020.9|7023.2|7020.4|0
1626912190000|2021-07-22 00:03:10|||||||||4
1626912210000|2021-07-22 00:03:30|||||||||1
1626912230000|2021-07-22 00:03:50|||||||||1
1626912240000|2021-07-22 00:04:00|7023.2|7020.4|7022.7|7019.9|7023.2|7020.4|7022.7|7019.9|7
1626912260000|2021-07-22 00:04:20|||||||||2
1626912270000|2021-07-22 00:04:30|7021.7|7018.9|7022.7|7019.9|7023.6|7020.8|7021.7|7018.9|20
1626912280000|2021-07-22 00:04:40|||||||||1
1626912290000|2021-07-22 00:04:50|7022.2|7019.4|7021.7|7018.9|7022.2|7019.4|7021.7|7018.9|4
1626912300000|2021-07-22 00:05:00|7020.7|7017.9|7022.7|7019.9|7022.7|7019.9|7020.6|7017.8|21
1626912310000|2021-07-22 00:05:10|7023.6|7020.8|7023.7|7020.9|7024.1|7021.3|7023.6|7020.8|21
1626912320000|2021-07-22 00:05:20|7023.2|7020.4|7022.7|7019.9|7023.6|7020.8|7022.7|7019.9|2
1626912330000|2021-07-22 00:05:30|7023.6|7020.8|7022.7|7019.9|7023.6|7020.8|7022.7|7019.9|12
1626912340000|2021-07-22 00:05:40|7023.1|7020.3|7023.7|7020.9|7024.6|7021.8|7023.1|7020.3|11
1626912350000|2021-07-22 00:05:50|7022.8|7020|7022.7|7019.9|7022.8|7020|7022.7|7019.9|0
1626912360000|2021-07-22 00:06:00|7023.2|7020.4|7023.7|7020.9|7023.7|7020.9|7022.7|7019.9|2
1626912370000|2021-07-22 00:06:10|7023.2|7020.4|7022.7|7019.9|7023.7|7020.9|7022.7|7019.9|6
1626912380000|2021-07-22 00:06:20|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|13
1626912390000|2021-07-22 00:06:30|7021.6|7018.8|7017.7|7014.9|7021.6|7018.8|7017.7|7014.9|50
1626912400000|2021-07-22 00:06:40|7018.6|7015.8|7018.7|7015.9|7018.7|7015.9|7018.1|7015.3|16
1626912410000|2021-07-22 00:06:50|7018.6|7015.8|7018.2|7015.4|7018.6|7015.8|7018.2|7015.4|3
1626912420000|2021-07-22 00:07:00|7018.6|7015.8|7017.7|7014.9|7018.6|7015.8|7017.7|7014.9|5
1626912430000|2021-07-22 00:07:10|7017.2|7014.4|7016.7|7013.9|7017.2|7014.4|7016.7|7013.9|10
1626912440000|2021-07-22 00:07:20|7017.1|7014.3|7017.7|7014.9|7017.7|7014.9|7017.1|7014.3|6
1626912450000|2021-07-22 00:07:30|||||||||3
1626912460000|2021-07-22 00:07:40|||||||||3
1626912470000|2021-07-22 00:07:50|||||||||6
1626912480000|2021-07-22 00:08:00|7016.8|7014|7018.7|7015.9|7018.7|7015.9|7016.7|7013.9|12
1626912490000|2021-07-22 00:08:10|7019.1|7016.3|7019.7|7016.9|7019.7|7016.9|7018.7|7015.9|9
1626912510000|2021-07-22 00:08:30|||||||||1
1626912530000|2021-07-22 00:08:50|7020.6|7017.8|7018.7|7015.9|7020.7|7017.9|7018.7|7015.9|12
1626912540000|2021-07-22 00:09:00|7018.6|7015.8|7017.7|7014.9|7018.6|7015.8|7017.2|7014.4|11
1626912550000|2021-07-22 00:09:10|7017.2|7014.4|7017.2|7014.4|7017.2|7014.4|7017.2|7014.4|1
1626912560000|2021-07-22 00:09:20|7017.7|7014.9|7018.7|7015.9|7018.7|7015.9|7017.7|7014.9|9
1626912570000|2021-07-22 00:09:30|7018.6|7015.8|7015.7|7012.9|7018.6|7015.8|7014.7|7011.9|80
1626912580000|2021-07-22 00:09:40|||||||||6
1626912590000|2021-07-22 00:09:50|7015.6|7012.8|7014.7|7011.9|7015.6|7012.8|7014.7|7011.9|12
1626912600000|2021-07-22 00:10:00|7016.7|7013.9|7016.7|7013.9|7017.7|7014.9|7016.1|7013.3|48
1626912610000|2021-07-22 00:10:10|7017.1|7014.3|7017.2|7014.4|7017.7|7014.9|7016.7|7013.9|5
1626912620000|2021-07-22 00:10:20|7016.7|7013.9|7017.1|7014.3|7017.6|7014.8|7016.7|7013.9|11
1626912640000|2021-07-22 00:10:40|7017.6|7014.8|7017.6|7014.8|7017.6|7014.8|7016.7|7013.9|2
1626912650000|2021-07-22 00:10:50|7017.1|7014.3|7017.7|7014.9|7017.7|7014.9|7016.7|7013.9|11
1626912680000|2021-07-22 00:11:20|7016.8|7014|7017.7|7014.9|7017.7|7014.9|7016.8|7014|3
1626912690000|2021-07-22 00:11:30|7017.2|7014.4|7017.2|7014.4|7017.2|7014.4|7017.2|7014.4|1
1626912700000|2021-07-22 00:11:40|7016.7|7013.9|7016.7|7013.9|7016.7|7013.9|7016.7|7013.9|2
1626912710000|2021-07-22 00:11:50|7016.6|7013.8|7015.7|7012.9|7016.6|7013.8|7015.7|7012.9|5
1626912720000|2021-07-22 00:12:00|7016.1|7013.3|7018.7|7015.9|7019.6|7016.8|7016.1|7013.3|21
1626912730000|2021-07-22 00:12:10|7019.1|7016.3|7018.7|7015.9|7019.6|7016.8|7018.7|7015.9|4
1626912740000|2021-07-22 00:12:20|7018.2|7015.4|7018.7|7015.9|7018.7|7015.9|7018.2|7015.4|1
1626912750000|2021-07-22 00:12:30|||||||||1
1626912760000|2021-07-22 00:12:40|7019.7|7016.9|7022.7|7019.9|7023.7|7020.9|7019.7|7016.9|37
1626912770000|2021-07-22 00:12:50|7021.8|7019|7022.7|7019.9|7022.7|7019.9|7021.7|7018.9|18
1626912780000|2021-07-22 00:13:00|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|7020.2|7017.4|16
1626912790000|2021-07-22 00:13:10|7022.1|7019.3|7022.7|7019.9|7022.7|7019.9|7022.1|7019.3|3
1626912800000|2021-07-22 00:13:20|7023.6|7020.8|7023.7|7020.9|7023.7|7020.9|7023.6|7020.8|3
1626912810000|2021-07-22 00:13:30|||||||||3
1626912820000|2021-07-22 00:13:40|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|11
1626912830000|2021-07-22 00:13:50|7023.1|7020.3|7023.1|7020.3|7023.1|7020.3|7023.1|7020.3|10
1626912840000|2021-07-22 00:14:00|7022.7|7019.9|7023.7|7020.9|7023.7|7020.9|7022.7|7019.9|11
1626912850000|2021-07-22 00:14:10|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|7023.1|7020.3|5
1626912860000|2021-07-22 00:14:20|7022.7|7019.9|7023.1|7020.3|7023.1|7020.3|7022.7|7019.9|3
1626912870000|2021-07-22 00:14:30|7022.7|7019.9|7020.7|7017.9|7022.7|7019.9|7020.7|7017.9|3
1626912880000|2021-07-22 00:14:40|||||||||2
1626912890000|2021-07-22 00:14:50|7019.8|7017|7020.2|7017.4|7020.2|7017.4|7019.8|7017|4
1626912900000|2021-07-22 00:15:00|7020.6|7017.8|7019.7|7016.9|7020.6|7017.8|7019.7|7016.9|3
1626912910000|2021-07-22 00:15:10|7020.1|7017.3|7019.7|7016.9|7021.7|7018.9|7019.7|7016.9|18
1626912920000|2021-07-22 00:15:20|7020.6|7017.8|7020.2|7017.4|7020.7|7017.9|7019.7|7016.9|4
1626912930000|2021-07-22 00:15:30|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7020.2|7017.4|0
1626912940000|2021-07-22 00:15:40|7021.1|7018.3|7021.1|7018.3|7021.1|7018.3|7021.1|7018.3|5
1626912950000|2021-07-22 00:15:50|7020.7|7017.9|7021.1|7018.3|7021.1|7018.3|7020.7|7017.9|4
1626912960000|2021-07-22 00:16:00|7021.6|7018.8|7020.7|7017.9|7021.6|7018.8|7020.7|7017.9|3
1626912970000|2021-07-22 00:16:10|7021.6|7018.8|7021.6|7018.8|7021.6|7018.8|7021.6|7018.8|2
1626912990000|2021-07-22 00:16:30|7023.7|7020.9|7023.1|7020.3|7023.7|7020.9|7022.7|7019.9|24
1626913000000|2021-07-22 00:16:40|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|2
1626913010000|2021-07-22 00:16:50|7023.7|7020.9|7022.7|7019.9|7023.7|7020.9|7022.7|7019.9|10
1626913020000|2021-07-22 00:17:00|||||||||6
1626913040000|2021-07-22 00:17:20|7022.8|7020|7024.7|7021.9|7024.7|7021.9|7022.8|7020|19
1626913050000|2021-07-22 00:17:30|7026.6|7023.8|7027.6|7024.8|7027.7|7024.9|7026.6|7023.8|60
1626913060000|2021-07-22 00:17:40|7026.7|7023.9|7027.6|7024.8|7027.6|7024.8|7026.7|7023.9|12
1626913070000|2021-07-22 00:17:50|7027.7|7024.9|7027.7|7024.9|7027.7|7024.9|7027.7|7024.9|13
1626913080000|2021-07-22 00:18:00|7028.1|7025.3|7027.7|7024.9|7028.6|7025.8|7027.7|7024.9|14
1626913090000|2021-07-22 00:18:10|||||||||3
1626913100000|2021-07-22 00:18:20|7027.2|7024.4|7027.7|7024.9|7027.7|7024.9|7026.7|7023.9|10
1626913110000|2021-07-22 00:18:30|7027.2|7024.4|7027.7|7024.9|7027.7|7024.9|7026.7|7023.9|14
1626913120000|2021-07-22 00:18:40|7028.1|7025.3|7028.7|7025.9|7028.7|7025.9|7028.1|7025.3|7
1626913130000|2021-07-22 00:18:50|7029.6|7026.8|7029.7|7026.9|7029.7|7026.9|7029.6|7026.8|15
1626913140000|2021-07-22 00:19:00|||||||||7
1626913150000|2021-07-22 00:19:10|7028.6|7025.8|7028.7|7025.9|7028.7|7025.9|7028.6|7025.8|13
1626913160000|2021-07-22 00:19:20|7029.1|7026.3|7027.7|7024.9|7029.1|7026.3|7027.7|7024.9|12
1626913170000|2021-07-22 00:19:30|7028.1|7025.3|7027.7|7024.9|7028.1|7025.3|7027.7|7024.9|1
1626913180000|2021-07-22 00:19:40|7028.6|7025.8|7025.1|7022.3|7028.6|7025.8|7025.1|7022.3|23
1626913190000|2021-07-22 00:19:50|7025.6|7022.8|7024.7|7021.9|7025.6|7022.8|7024.7|7021.9|2
1626913200000|2021-07-22 00:20:00|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|7
1626913210000|2021-07-22 00:20:10|7026.5|7023.7|7027.6|7024.8|7028.5|7025.7|7026.5|7023.7|26
1626913220000|2021-07-22 00:20:20|||||||||1
1626913230000|2021-07-22 00:20:30|7027.1|7024.3|7027.6|7024.8|7027.6|7024.8|7027.1|7024.3|4
1626913240000|2021-07-22 00:20:40|7028|7025.2|7028.6|7025.8|7028.6|7025.8|7028|7025.2|5
1626913250000|2021-07-22 00:20:50|||||||||1
1626913270000|2021-07-22 00:21:10|7029.5|7026.7|7029.6|7026.8|7029.6|7026.8|7029.1|7026.3|6
1626913280000|2021-07-22 00:21:20|7030.6|7027.8|7028.1|7025.3|7030.6|7027.8|7027.6|7024.8|27
1626913290000|2021-07-22 00:21:30|7028.6|7025.8|7027.6|7024.8|7028.6|7025.8|7027.6|7024.8|4
1626913300000|2021-07-22 00:21:40|7026.7|7023.9|7026.6|7023.8|7026.7|7023.9|7026.6|7023.8|8
1626913330000|2021-07-22 00:22:10|7026.5|7023.7|7024.6|7021.8|7026.5|7023.7|7024.6|7021.8|13
1626913340000|2021-07-22 00:22:20|7023.7|7020.9|7023.6|7020.8|7023.7|7020.9|7023.6|7020.8|19
1626913350000|2021-07-22 00:22:30|7023.1|7020.3|7020.6|7017.8|7023.6|7020.8|7020.6|7017.8|22
1626913360000|2021-07-22 00:22:40|7020.7|7017.9|7021.6|7018.8|7021.6|7018.8|7020.7|7017.9|4
1626913370000|2021-07-22 00:22:50|7021.1|7018.3|7022.6|7019.8|7022.6|7019.8|7021.1|7018.3|23
1626913380000|2021-07-22 00:23:00|7022.1|7019.3|7022.6|7019.8|7022.6|7019.8|7022.1|7019.3|29
1626913390000|2021-07-22 00:23:10|||||||||1
1626913400000|2021-07-22 00:23:20|||||||||3
1626913430000|2021-07-22 00:23:50|7023.5|7020.7|7023.1|7020.3|7023.6|7020.8|7023.1|7020.3|11
1626913440000|2021-07-22 00:24:00|7022.7|7019.9|7023.6|7020.8|7023.6|7020.8|7022.7|7019.9|2
1626913460000|2021-07-22 00:24:20|||||||||3
1626913470000|2021-07-22 00:24:30|7024.1|7021.3|7024.6|7021.8|7024.6|7021.8|7024.1|7021.3|0
1626913480000|2021-07-22 00:24:40|7025.1|7022.3|7024.6|7021.8|7025.1|7022.3|7024.6|7021.8|1
1626913490000|2021-07-22 00:24:50|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|7024.6|7021.8|5
1626913500000|2021-07-22 00:25:00|7024.6|7021.8|7024.6|7021.8|7025.6|7022.8|7024.6|7021.8|5
1626913520000|2021-07-22 00:25:20|7024.1|7021.3|7023.6|7020.8|7024.1|7021.3|7023.6|7020.8|4
1626913550000|2021-07-22 00:25:50|7023.1|7020.3|7022.6|7019.8|7023.1|7020.3|7021.1|7018.3|22
1626913560000|2021-07-22 00:26:00|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|0
1626913580000|2021-07-22 00:26:20|||||||||2
1626913590000|2021-07-22 00:26:30|7024.5|7021.7|7024.6|7021.8|7024.6|7021.8|7023.6|7020.8|4
1626913600000|2021-07-22 00:26:40|7024.5|7021.7|7024.6|7021.8|7024.6|7021.8|7023.6|7020.8|3
1626913610000|2021-07-22 00:26:50|7023.6|7020.8|7024.6|7021.8|7024.6|7021.8|7023.6|7020.8|10
1626913620000|2021-07-22 00:27:00|7024.5|7021.7|7023.6|7020.8|7024.5|7021.7|7023.6|7020.8|4
1626913630000|2021-07-22 00:27:10|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|0
1626913640000|2021-07-22 00:27:20|||||||||3
1626913650000|2021-07-22 00:27:30|7023.1|7020.3|7023.1|7020.3|7023.1|7020.3|7023.1|7020.3|1
1626913660000|2021-07-22 00:27:40|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|0
1626913670000|2021-07-22 00:27:50|7024|7021.2|7025.5|7022.7|7025.5|7022.7|7024|7021.2|18
1626913680000|2021-07-22 00:28:00|7025.1|7022.3|7025.5|7022.7|7025.5|7022.7|7025.1|7022.3|2
1626913690000|2021-07-22 00:28:10|||||||||1
1626913700000|2021-07-22 00:28:20|7026.6|7023.8|7027.5|7024.7|7028.5|7025.7|7026.6|7023.8|32
1626913710000|2021-07-22 00:28:30|7027.1|7024.3|7027.5|7024.7|7027.5|7024.7|7026.6|7023.8|9
1626913720000|2021-07-22 00:28:40|||||||||3
1626913740000|2021-07-22 00:29:00|7027|7024.2|7027.5|7024.7|7027.5|7024.7|7027|7024.2|13
1626913750000|2021-07-22 00:29:10|||||||||4
1626913760000|2021-07-22 00:29:20|7027.1|7024.3|7027.1|7024.3|7027.5|7024.7|7027.1|7024.3|4
1626913770000|2021-07-22 00:29:30|7026.6|7023.8|7027.1|7024.3|7027.5|7024.7|7026.6|7023.8|5
1626913780000|2021-07-22 00:29:40|7027.5|7024.7|7027.1|7024.3|7027.5|7024.7|7026.6|7023.8|13
1626913790000|2021-07-22 00:29:50|7027.5|7024.7|7030.5|7027.7|7030.5|7027.7|7027.5|7024.7|33
1626913800000|2021-07-22 00:30:00|7030.1|7027.3|7029.1|7026.3|7030.1|7027.3|7028.6|7025.8|20
1626913810000|2021-07-22 00:30:10|7029|7026.2|7028.5|7025.7|7029.1|7026.3|7028.5|7025.7|4
1626913820000|2021-07-22 00:30:20|7029.5|7026.7|7029.5|7026.7|7029.5|7026.7|7028.6|7025.8|24
1626913830000|2021-07-22 00:30:30|7029.1|7026.3|7026.5|7023.7|7029.1|7026.3|7026.5|7023.7|19
1626913840000|2021-07-22 00:30:40|7026.1|7023.3|7027.5|7024.7|7027.5|7024.7|7026|7023.2|24
1626913850000|2021-07-22 00:30:50|7027.1|7024.3|7026.5|7023.7|7027.1|7024.3|7025.6|7022.8|10
1626913860000|2021-07-22 00:31:00|||||||||10
1626913870000|2021-07-22 00:31:10|7026.1|7023.3|7026.5|7023.7|7026.5|7023.7|7025.5|7022.7|3
1626913880000|2021-07-22 00:31:20|7027|7024.2|7027.6|7024.8|7027.6|7024.8|7027|7024.2|14
1626913900000|2021-07-22 00:31:40|7027.5|7024.7|7027.6|7024.8|7027.6|7024.8|7027.5|7024.7|0
1626913910000|2021-07-22 00:31:50|||||||||2
1626913920000|2021-07-22 00:32:00|7026.7|7023.9|7027.5|7024.7|7028.5|7025.7|7026.7|7023.9|31
1626913930000|2021-07-22 00:32:10|7028|7025.2|7028|7025.2|7028|7025.2|7028|7025.2|2
1626913950000|2021-07-22 00:32:30|7027.6|7024.8|7027.1|7024.3|7027.6|7024.8|7026.6|7023.8|12
1626913960000|2021-07-22 00:32:40|7028|7025.2|7028|7025.2|7028|7025.2|7028|7025.2|3
1626913970000|2021-07-22 00:32:50|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|1
1626913980000|2021-07-22 00:33:00|||||||||1
1626913990000|2021-07-22 00:33:10|7029.4|7026.6|7029.5|7026.7|7029.5|7026.7|7029.4|7026.6|16
1626914000000|2021-07-22 00:33:20|7030.5|7027.7|7029.5|7026.7|7030.5|7027.7|7029.5|7026.7|19
1626914020000|2021-07-22 00:33:40|||||||||2
1626914040000|2021-07-22 00:34:00|||||||||3
1626914060000|2021-07-22 00:34:20|7029.6|7026.8|7029.5|7026.7|7029.6|7026.8|7029.5|7026.7|3
1626914070000|2021-07-22 00:34:30|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|16
1626914080000|2021-07-22 00:34:40|7026.6|7023.8|7026.5|7023.7|7026.6|7023.8|7026.5|7023.7|9
1626914090000|2021-07-22 00:34:50|||||||||1
1626914100000|2021-07-22 00:35:00|||||||||3
1626914110000|2021-07-22 00:35:10|||||||||11
1626914120000|2021-07-22 00:35:20|7027|7024.2|7027.5|7024.7|7027.5|7024.7|7027|7024.2|4
1626914140000|2021-07-22 00:35:40|7027.1|7024.3|7027|7024.2|7027.1|7024.3|7027|7024.2|2
1626914170000|2021-07-22 00:36:10|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|1
1626914180000|2021-07-22 00:36:20|7026.6|7023.8|7028.5|7025.7|7028.5|7025.7|7026.6|7023.8|27
1626914190000|2021-07-22 00:36:30|||||||||2
1626914200000|2021-07-22 00:36:40|||||||||3
1626914210000|2021-07-22 00:36:50|7027.5|7024.7|7027.1|7024.3|7027.5|7024.7|7027.1|7024.3|2
1626914220000|2021-07-22 00:37:00|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|3
1626914230000|2021-07-22 00:37:10|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|1
1626914240000|2021-07-22 00:37:20|7026.6|7023.8|7026.5|7023.7|7026.6|7023.8|7026.5|7023.7|4
1626914250000|2021-07-22 00:37:30|||||||||1
1626914260000|2021-07-22 00:37:40|7025.5|7022.7|7027.5|7024.7|7027.5|7024.7|7025.5|7022.7|5
1626914270000|2021-07-22 00:37:50|7027.6|7024.8|7028.5|7025.7|7028.5|7025.7|7027.6|7024.8|2
1626914280000|2021-07-22 00:38:00|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|8
1626914290000|2021-07-22 00:38:10|7027.1|7024.3|7026.5|7023.7|7027.1|7024.3|7026.5|7023.7|10
1626914320000|2021-07-22 00:38:40|||||||||1
1626914340000|2021-07-22 00:39:00|||||||||2
1626914360000|2021-07-22 00:39:20|||||||||4
1626914370000|2021-07-22 00:39:30|7026.1|7023.3|7025.5|7022.7|7026.1|7023.3|7025.5|7022.7|5
1626914380000|2021-07-22 00:39:40|7025.4|7022.6|7024.5|7021.7|7025.4|7022.6|7024.5|7021.7|2
1626914390000|2021-07-22 00:39:50|7023.6|7020.8|7023.5|7020.7|7024.1|7021.3|7023.5|7020.7|5
1626914400000|2021-07-22 00:40:00|||||||||2
1626914410000|2021-07-22 00:40:10|7024.5|7021.7|7024.5|7021.7|7024.5|7021.7|7024.5|7021.7|5
1626914420000|2021-07-22 00:40:20|7024.1|7021.3|7024.5|7021.7|7024.5|7021.7|7023.5|7020.7|6
1626914450000|2021-07-22 00:40:50|||||||||2
1626914460000|2021-07-22 00:41:00|7025.4|7022.6|7025.5|7022.7|7025.5|7022.7|7025.4|7022.6|5
1626914470000|2021-07-22 00:41:10|7026.4|7023.6|7026.5|7023.7|7026.5|7023.7|7026.4|7023.6|2
1626914480000|2021-07-22 00:41:20|7026.4|7023.6|7025.5|7022.7|7026.4|7023.6|7025.5|7022.7|1
1626914520000|2021-07-22 00:42:00|7026|7023.2|7025.5|7022.7|7026.5|7023.7|7025.5|7022.7|4
1626914550000|2021-07-22 00:42:30|7025.1|7022.3|7024.5|7021.7|7025.1|7022.3|7024.5|7021.7|4
1626914560000|2021-07-22 00:42:40|7025.4|7022.6|7024.5|7021.7|7025.5|7022.7|7024.5|7021.7|5
1626914580000|2021-07-22 00:43:00|7025|7022.2|7024.5|7021.7|7025|7022.2|7024.5|7021.7|1
1626914590000|2021-07-22 00:43:10|||||||||1
1626914610000|2021-07-22 00:43:30|7024.6|7021.8|7025.5|7022.7|7025.5|7022.7|7024.6|7021.8|3
1626914640000|2021-07-22 00:44:00|7024.6|7021.8|7024.5|7021.7|7024.6|7021.8|7024.5|7021.7|6
1626914670000|2021-07-22 00:44:30|||||||||2
1626914690000|2021-07-22 00:44:50|||||||||2
1626914700000|2021-07-22 00:45:00|||||||||1
1626914750000|2021-07-22 00:45:50|7025|7022.2|7024.5|7021.7|7025|7022.2|7024.5|7021.7|8
1626914770000|2021-07-22 00:46:10|7024.1|7021.3|7022.5|7019.7|7024.1|7021.3|7022.5|7019.7|7
1626914780000|2021-07-22 00:46:20|||||||||1
1626914790000|2021-07-22 00:46:30|7022.6|7019.8|7023.5|7020.7|7023.5|7020.7|7022.6|7019.8|6
1626914800000|2021-07-22 00:46:40|7024.5|7021.7|7024.5|7021.7|7024.5|7021.7|7024.5|7021.7|8
1626914830000|2021-07-22 00:47:10|||||||||1
1626914840000|2021-07-22 00:47:20|||||||||3
1626914850000|2021-07-22 00:47:30|||||||||1
1626914870000|2021-07-22 00:47:50|7023.5|7020.7|7024.5|7021.7|7024.5|7021.7|7023.5|7020.7|8
1626914890000|2021-07-22 00:48:10|||||||||2
1626914900000|2021-07-22 00:48:20|||||||||1
1626914910000|2021-07-22 00:48:30|7025|7022.2|7025.5|7022.7|7025.5|7022.7|7025|7022.2|1
1626914920000|2021-07-22 00:48:40|||||||||5
1626914940000|2021-07-22 00:49:00|7025.6|7022.8|7025.5|7022.7|7025.6|7022.8|7025.5|7022.7|5
1626914970000|2021-07-22 00:49:30|7025|7022.2|7025.5|7022.7|7025.5|7022.7|7024.5|7021.7|6
1626915000000|2021-07-22 00:50:00|7025.4|7022.6|7023.5|7020.7|7025.4|7022.6|7023.5|7020.7|14
1626915010000|2021-07-22 00:50:10|7023.1|7020.3|7023.5|7020.7|7023.5|7020.7|7023.1|7020.3|3
1626915020000|2021-07-22 00:50:20|7024.4|7021.6|7023.6|7020.8|7024.4|7021.6|7023.6|7020.8|8
1626915030000|2021-07-22 00:50:30|7023.5|7020.7|7024.5|7021.7|7024.5|7021.7|7023.5|7020.7|0
1626915050000|2021-07-22 00:50:50|7025.4|7022.6|7025.4|7022.6|7025.4|7022.6|7025.4|7022.6|6
1626915060000|2021-07-22 00:51:00|7025.5|7022.7|7024.5|7021.7|7025.5|7022.7|7024.5|7021.7|4
1626915070000|2021-07-22 00:51:10|7024|7021.2|7024.5|7021.7|7024.5|7021.7|7023.5|7020.7|10
1626915080000|2021-07-22 00:51:20|7024.1|7021.3|7026.5|7023.7|7026.5|7023.7|7024.1|7021.3|8
1626915090000|2021-07-22 00:51:30|7027.4|7024.6|7027.5|7024.7|7027.5|7024.7|7027.4|7024.6|3
1626915100000|2021-07-22 00:51:40|7028.4|7025.6|7027.5|7024.7|7028.5|7025.7|7027.5|7024.7|8
1626915110000|2021-07-22 00:51:50|7028|7025.2|7027.5|7024.7|7028|7025.2|7027.5|7024.7|10
1626915120000|2021-07-22 00:52:00|7027.6|7024.8|7027.5|7024.7|7028|7025.2|7027.5|7024.7|5
1626915140000|2021-07-22 00:52:20|7028|7025.2|7028.5|7025.7|7028.5|7025.7|7028|7025.2|4
1626915150000|2021-07-22 00:52:30|7027.6|7024.8|7027.5|7024.7|7028|7025.2|7027.5|7024.7|5
1626915160000|2021-07-22 00:52:40|||||||||5
1626915170000|2021-07-22 00:52:50|||||||||1
1626915200000|2021-07-22 00:53:20|7026.5|7023.7|7027.5|7024.7|7027.5|7024.7|7026.5|7023.7|6
1626915210000|2021-07-22 00:53:30|7027.1|7024.3|7027.5|7024.7|7027.5|7024.7|7026.6|7023.8|1
1626915220000|2021-07-22 00:53:40|7028|7025.2|7027.5|7024.7|7028|7025.2|7027.5|7024.7|3
1626915230000|2021-07-22 00:53:50|||||||||1
1626915240000|2021-07-22 00:54:00|7028|7025.2|7027.5|7024.7|7028|7025.2|7027.5|7024.7|7
1626915250000|2021-07-22 00:54:10|||||||||5
1626915260000|2021-07-22 00:54:20|||||||||4
1626915270000|2021-07-22 00:54:30|||||||||2
1626915280000|2021-07-22 00:54:40|||||||||3
1626915300000|2021-07-22 00:55:00|7028|7025.2|7027.5|7024.7|7028.5|7025.7|7027.5|7024.7|6
1626915330000|2021-07-22 00:55:30|||||||||1
1626915350000|2021-07-22 00:55:50|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|4
1626915360000|2021-07-22 00:56:00|7025.6|7022.8|7026|7023.2|7026.5|7023.7|7025.6|7022.8|8
1626915370000|2021-07-22 00:56:10|7026.5|7023.7|7027.5|7024.7|7027.5|7024.7|7026.5|7023.7|14
1626915380000|2021-07-22 00:56:20|7028|7025.2|7028.5|7025.7|7028.5|7025.7|7028|7025.2|6
1626915390000|2021-07-22 00:56:30|7028.6|7025.8|7030.5|7027.7|7030.5|7027.7|7028.6|7025.8|28
1626915400000|2021-07-22 00:56:40|||||||||2
1626915410000|2021-07-22 00:56:50|7029.5|7026.7|7029.5|7026.7|7030.1|7027.3|7029.5|7026.7|7
1626915420000|2021-07-22 00:57:00|7030|7027.2|7029.5|7026.7|7030|7027.2|7029.5|7026.7|12
1626915430000|2021-07-22 00:57:10|||||||||1
1626915450000|2021-07-22 00:57:30|||||||||1
1626915460000|2021-07-22 00:57:40|||||||||1
1626915470000|2021-07-22 00:57:50|7029|7026.2|7028.9|7026.1|7029.5|7026.7|7028.5|7025.7|8
1626915480000|2021-07-22 00:58:00|7028.5|7025.7|7028.5|7025.7|7028.9|7026.1|7028.5|7025.7|2
1626915490000|2021-07-22 00:58:10|||||||||1
1626915500000|2021-07-22 00:58:20|7028|7025.2|7027.5|7024.7|7028|7025.2|7027.5|7024.7|2
1626915510000|2021-07-22 00:58:30|||||||||7
1626915520000|2021-07-22 00:58:40|||||||||1
1626915530000|2021-07-22 00:58:50|7027|7024.2|7027|7024.2|7027.5|7024.7|7026.5|7023.7|16
1626915540000|2021-07-22 00:59:00|7027.5|7024.7|7028.5|7025.7|7028.5|7025.7|7026.5|7023.7|3
1626915590000|2021-07-22 00:59:50|||||||||1
1626915600000|2021-07-22 01:00:00|7027.6|7024.8|7019.5|7016.7|7030.4|7027.6|7019.5|7016.7|120
1626915610000|2021-07-22 01:00:10|7019|7016.2|7020.5|7017.7|7021.5|7018.7|7018.5|7015.7|69
1626915620000|2021-07-22 01:00:20|7019.6|7016.8|7019.5|7016.7|7021.4|7018.6|7018.5|7015.7|43
1626915630000|2021-07-22 01:00:30|7019|7016.2|7020.4|7017.6|7020.4|7017.6|7018.5|7015.7|36
1626915640000|2021-07-22 01:00:40|7020.5|7017.7|7015.5|7012.7|7020.5|7017.7|7015.5|7012.7|47
1626915650000|2021-07-22 01:00:50|7016.4|7013.6|7019.5|7016.7|7020|7017.2|7016.4|7013.6|39
1626915660000|2021-07-22 01:01:00|7018.5|7015.7|7017.5|7014.7|7019.5|7016.7|7017|7014.2|23
1626915670000|2021-07-22 01:01:10|7018.4|7015.6|7017.5|7014.7|7019.5|7016.7|7016.5|7013.7|63
1626915680000|2021-07-22 01:01:20|7018.4|7015.6|7018.5|7015.7|7019.5|7016.7|7016.5|7013.7|40
1626915690000|2021-07-22 01:01:30|7019.4|7016.6|7017.5|7014.7|7019.5|7016.7|7017|7014.2|24
1626915700000|2021-07-22 01:01:40|7017.4|7014.6|7018.5|7015.7|7019.4|7016.6|7016.5|7013.7|42
1626915710000|2021-07-22 01:01:50|7018.9|7016.1|7019.5|7016.7|7020.9|7018.1|7018.5|7015.7|48
1626915720000|2021-07-22 01:02:00|7019.9|7017.1|7020.5|7017.7|7020.5|7017.7|7019.5|7016.7|13
1626915730000|2021-07-22 01:02:10|7020|7017.2|7022.5|7019.7|7024.4|7021.6|7019.5|7016.7|54
1626915740000|2021-07-22 01:02:20|7021.5|7018.7|7021.5|7018.7|7023.5|7020.7|7020.5|7017.7|37
1626915750000|2021-07-22 01:02:30|7021|7018.2|7016.5|7013.7|7021|7018.2|7016.5|7013.7|60
1626915760000|2021-07-22 01:02:40|7017.4|7014.6|7019.5|7016.7|7020|7017.2|7017.4|7014.6|33
1626915770000|2021-07-22 01:02:50|7019|7016.2|7020.5|7017.7|7020.9|7018.1|7018.5|7015.7|30
1626915780000|2021-07-22 01:03:00|7019.5|7016.7|7019.5|7016.7|7020.5|7017.7|7019.5|7016.7|4
1626915790000|2021-07-22 01:03:10|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|7017.5|7014.7|45
1626915800000|2021-07-22 01:03:20|7018.6|7015.8|7018.5|7015.7|7020.5|7017.7|7018.5|7015.7|29
1626915810000|2021-07-22 01:03:30|7018|7015.2|7020.5|7017.7|7021.5|7018.7|7017.5|7014.7|53
1626915820000|2021-07-22 01:03:40|7021.4|7018.6|7019.5|7016.7|7021.5|7018.7|7019.5|7016.7|31
1626915830000|2021-07-22 01:03:50|7020.4|7017.6|7020.5|7017.7|7021.5|7018.7|7019.5|7016.7|22
1626915840000|2021-07-22 01:04:00|7020|7017.2|7023.5|7020.7|7023.5|7020.7|7020|7017.2|37
1626915850000|2021-07-22 01:04:10|7023|7020.2|7022.5|7019.7|7023.5|7020.7|7021.5|7018.7|35
1626915860000|2021-07-22 01:04:20|7021.6|7018.8|7022|7019.2|7022.5|7019.7|7021.5|7018.7|5
1626915870000|2021-07-22 01:04:30|7021.5|7018.7|7019.5|7016.7|7021.5|7018.7|7018.5|7015.7|12
1626915880000|2021-07-22 01:04:40|7019.9|7017.1|7020|7017.2|7020.5|7017.7|7019.5|7016.7|12
1626915890000|2021-07-22 01:04:50|7020.5|7017.7|7018.5|7015.7|7020.5|7017.7|7018.4|7015.6|10
1626915900000|2021-07-22 01:05:00|7018.9|7016.1|7018.5|7015.7|7020.4|7017.6|7018.5|7015.7|14
1626915910000|2021-07-22 01:05:10|7018.4|7015.6|7018.5|7015.7|7018.5|7015.7|7017.5|7014.7|5
1626915920000|2021-07-22 01:05:20|7017.6|7014.8|7018.5|7015.7|7019.4|7016.6|7017.5|7014.7|14
1626915930000|2021-07-22 01:05:30|7019.4|7016.6|7019.5|7016.7|7020.5|7017.7|7019.4|7016.6|10
1626915940000|2021-07-22 01:05:40|7019|7016.2|7019.5|7016.7|7019.5|7016.7|7018.5|7015.7|12
1626915950000|2021-07-22 01:05:50|7019.4|7016.6|7020.5|7017.7|7021.5|7018.7|7019.4|7016.6|28
1626915960000|2021-07-22 01:06:00|7020|7017.2|7017.5|7014.7|7020|7017.2|7017.5|7014.7|26
1626915970000|2021-07-22 01:06:10|7015.5|7012.7|7015.5|7012.7|7016|7013.2|7015.5|7012.7|32
1626915980000|2021-07-22 01:06:20|7016.4|7013.6|7015.5|7012.7|7016.5|7013.7|7015.5|7012.7|30
1626915990000|2021-07-22 01:06:30|7015.4|7012.6|7015.5|7012.7|7015.5|7012.7|7014.5|7011.7|14
1626916000000|2021-07-22 01:06:40|7016.4|7013.6|7014.5|7011.7|7016.5|7013.7|7014.5|7011.7|29
1626916010000|2021-07-22 01:06:50|7015|7012.2|7015.5|7012.7|7015.5|7012.7|7014.5|7011.7|34
1626916020000|2021-07-22 01:07:00|7015|7012.2|7015|7012.2|7015|7012.2|7015|7012.2|3
1626916030000|2021-07-22 01:07:10|7015.5|7012.7|7014.5|7011.7|7015.5|7012.7|7014.5|7011.7|11
1626916040000|2021-07-22 01:07:20|7014.9|7012.1|7015.5|7012.7|7016.5|7013.7|7014.9|7012.1|25
1626916050000|2021-07-22 01:07:30|||||||||5
1626916060000|2021-07-22 01:07:40|7015.4|7012.6|7015|7012.2|7015.5|7012.7|7014.5|7011.7|21
1626916070000|2021-07-22 01:07:50|7015.5|7012.7|7015.4|7012.6|7015.9|7013.1|7014.5|7011.7|28
1626916080000|2021-07-22 01:08:00|7015|7012.2|7014.4|7011.6|7015.5|7012.7|7013.5|7010.7|38
1626916090000|2021-07-22 01:08:10|7013.5|7010.7|7013.5|7010.7|7015.5|7012.7|7013.5|7010.7|22
1626916100000|2021-07-22 01:08:20|7012.9|7010.1|7013.4|7010.6|7013.4|7010.6|7012.9|7010.1|13
1626916110000|2021-07-22 01:08:30|7013.5|7010.7|7013.4|7010.6|7013.5|7010.7|7012.5|7009.7|30
1626916120000|2021-07-22 01:08:40|7013.5|7010.7|7013.4|7010.6|7013.5|7010.7|7012.5|7009.7|8
1626916130000|2021-07-22 01:08:50|7013|7010.2|7013.9|7011.1|7014.5|7011.7|7012.5|7009.7|18
1626916140000|2021-07-22 01:09:00|7014.4|7011.6|7013.5|7010.7|7015.5|7012.7|7013.5|7010.7|33
1626916150000|2021-07-22 01:09:10|7013.9|7011.1|7010.5|7007.7|7014.4|7011.6|7009.5|7006.7|61
1626916160000|2021-07-22 01:09:20|7010.9|7008.1|7011.4|7008.6|7011.5|7008.7|7010.4|7007.6|18
1626916170000|2021-07-22 01:09:30|7011|7008.2|7011.5|7008.7|7012.5|7009.7|7010.5|7007.7|34
1626916180000|2021-07-22 01:09:40|7011.4|7008.6|7010.5|7007.7|7011.9|7009.1|7010.4|7007.6|12
1626916190000|2021-07-22 01:09:50|7010.4|7007.6|7010|7007.2|7011.4|7008.6|7010|7007.2|27
1626916200000|2021-07-22 01:10:00|7010.5|7007.7|7010.5|7007.7|7011.5|7008.7|7010.4|7007.6|54
1626916210000|2021-07-22 01:10:10|7010.9|7008.1|7010.4|7007.6|7011.4|7008.6|7010.4|7007.6|42
1626916220000|2021-07-22 01:10:20|7010.5|7007.7|7010.5|7007.7|7011.5|7008.7|7010.4|7007.6|34
1626916230000|2021-07-22 01:10:30|7010.4|7007.6|7011.4|7008.6|7013.4|7010.6|7010.4|7007.6|65
1626916240000|2021-07-22 01:10:40|7011.5|7008.7|7011.9|7009.1|7012.4|7009.6|7011.5|7008.7|14
1626916250000|2021-07-22 01:10:50|7012.4|7009.6|7013.5|7010.7|7013.5|7010.7|7011.9|7009.1|21
1626916260000|2021-07-22 01:11:00|7013.9|7011.1|7013.5|7010.7|7014.5|7011.7|7012.5|7009.7|30
1626916270000|2021-07-22 01:11:10|7013|7010.2|7013.5|7010.7|7014.4|7011.6|7012.5|7009.7|16
1626916280000|2021-07-22 01:11:20|7013.9|7011.1|7013.4|7010.6|7013.9|7011.1|7012.9|7010.1|25
1626916290000|2021-07-22 01:11:30|7012.9|7010.1|7013.4|7010.6|7013.5|7010.7|7012.5|7009.7|26
1626916300000|2021-07-22 01:11:40|7013.5|7010.7|7010.4|7007.6|7013.5|7010.7|7010.4|7007.6|66
1626916310000|2021-07-22 01:11:50|7010.5|7007.7|7010.4|7007.6|7010.5|7007.7|7009.5|7006.7|18
1626916320000|2021-07-22 01:12:00|7010|7007.2|7010.4|7007.6|7010.5|7007.7|7009.5|7006.7|30
1626916330000|2021-07-22 01:12:10|7010.5|7007.7|7012.4|7009.6|7012.4|7009.6|7010.5|7007.7|27
1626916340000|2021-07-22 01:12:20|7012|7009.2|7012.4|7009.6|7012.4|7009.6|7011.4|7008.6|15
1626916350000|2021-07-22 01:12:30|7012.5|7009.7|7012.5|7009.7|7013.4|7010.6|7012.5|7009.7|12
1626916360000|2021-07-22 01:12:40|7013.4|7010.6|7013.9|7011.1|7014.4|7011.6|7012.5|7009.7|23
1626916370000|2021-07-22 01:12:50|7013.5|7010.7|7014.4|7011.6|7014.4|7011.6|7013.5|7010.7|4
1626916380000|2021-07-22 01:13:00|7014.5|7011.7|7015.9|7013.1|7016.5|7013.7|7014.5|7011.7|39
1626916390000|2021-07-22 01:13:10|7016.4|7013.6|7016.5|7013.7|7016.5|7013.7|7015.4|7012.6|5
1626916400000|2021-07-22 01:13:20|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|3
1626916410000|2021-07-22 01:13:30|7016.5|7013.7|7016.4|7013.6|7018.4|7015.6|7016.4|7013.6|38
1626916420000|2021-07-22 01:13:40|7016.5|7013.7|7017.5|7014.7|7018.4|7015.6|7016.5|7013.7|19
1626916430000|2021-07-22 01:13:50|7017.4|7014.6|7017.5|7014.7|7017.5|7014.7|7016.5|7013.7|5
1626916440000|2021-07-22 01:14:00|7017.4|7014.6|7017.5|7014.7|7017.5|7014.7|7016.9|7014.1|4
1626916450000|2021-07-22 01:14:10|7018.4|7015.6|7018.5|7015.7|7019.4|7016.6|7018.4|7015.6|35
1626916460000|2021-07-22 01:14:20|7019|7016.2|7019.5|7016.7|7019.5|7016.7|7019|7016.2|8
1626916470000|2021-07-22 01:14:30|7020.4|7017.6|7019.5|7016.7|7020.5|7017.7|7018.5|7015.7|45
1626916480000|2021-07-22 01:14:40|7019.9|7017.1|7020.5|7017.7|7020.5|7017.7|7019.4|7016.6|28
1626916490000|2021-07-22 01:14:50|7019.9|7017.1|7019.5|7016.7|7020.4|7017.6|7018.5|7015.7|48
1626916500000|2021-07-22 01:15:00|7020|7017.2|7016.5|7013.7|7020.4|7017.6|7016.5|7013.7|19
1626916510000|2021-07-22 01:15:10|7017.5|7014.7|7016.5|7013.7|7018|7015.2|7016.5|7013.7|19
1626916520000|2021-07-22 01:15:20|7017.4|7014.6|7017.5|7014.7|7017.5|7014.7|7016.4|7013.6|7
1626916530000|2021-07-22 01:15:30|7016.5|7013.7|7016.5|7013.7|7017.5|7014.7|7016.5|7013.7|25
1626916540000|2021-07-22 01:15:40|7017.4|7014.6|7016.5|7013.7|7017.4|7014.6|7016.4|7013.6|14
1626916560000|2021-07-22 01:16:00|7016.4|7013.6|7016.5|7013.7|7016.5|7013.7|7015.5|7012.7|6
1626916570000|2021-07-22 01:16:10|7015.6|7012.8|7015.5|7012.7|7016.4|7013.6|7015.5|7012.7|3
1626916580000|2021-07-22 01:16:20|7016.4|7013.6|7016.5|7013.7|7016.5|7013.7|7015.9|7013.1|3
1626916590000|2021-07-22 01:16:30|7017.4|7014.6|7017.5|7014.7|7017.5|7014.7|7016.5|7013.7|10
1626916600000|2021-07-22 01:16:40|7017.4|7014.6|7016.5|7013.7|7017.4|7014.6|7016.5|7013.7|3
1626916610000|2021-07-22 01:16:50|7016.9|7014.1|7016.5|7013.7|7017.5|7014.7|7016.5|7013.7|8
1626916620000|2021-07-22 01:17:00|7016.9|7014.1|7015.5|7012.7|7017.4|7014.6|7015.5|7012.7|22
1626916630000|2021-07-22 01:17:10|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|2
1626916640000|2021-07-22 01:17:20|7014.4|7011.6|7013.5|7010.7|7014.5|7011.7|7013.5|7010.7|8
1626916650000|2021-07-22 01:17:30|7014|7011.2|7014|7011.2|7014.5|7011.7|7013.5|7010.7|19
1626916660000|2021-07-22 01:17:40|7014.4|7011.6|7013.5|7010.7|7015.5|7012.7|7013.4|7010.6|31
1626916670000|2021-07-22 01:17:50|7014.4|7011.6|7013.5|7010.7|7014.4|7011.6|7013.4|7010.6|20
1626916680000|2021-07-22 01:18:00|7013|7010.2|7013.5|7010.7|7013.5|7010.7|7012.4|7009.6|9
1626916690000|2021-07-22 01:18:10|||||||||6
1626916700000|2021-07-22 01:18:20|||||||||5
1626916710000|2021-07-22 01:18:30|7014.4|7011.6|7015.4|7012.6|7015.4|7012.6|7014.4|7011.6|18
1626916720000|2021-07-22 01:18:40|7014.4|7011.6|7014.5|7011.7|7015.4|7012.6|7013.9|7011.1|2
1626916730000|2021-07-22 01:18:50|7015.4|7012.6|7016.9|7014.1|7017.4|7014.6|7014.4|7011.6|57
1626916740000|2021-07-22 01:19:00|7017.4|7014.6|7016.9|7014.1|7017.4|7014.6|7016.5|7013.7|16
1626916750000|2021-07-22 01:19:10|7016.5|7013.7|7017.4|7014.6|7018.4|7015.6|7016.5|7013.7|21
1626916760000|2021-07-22 01:19:20|7017.5|7014.7|7016.9|7014.1|7017.5|7014.7|7016.9|7014.1|3
1626916770000|2021-07-22 01:19:30|7016.5|7013.7|7016.5|7013.7|7017.5|7014.7|7016.5|7013.7|8
1626916780000|2021-07-22 01:19:40|7016.9|7014.1|7016.5|7013.7|7017.5|7014.7|7016.5|7013.7|3
1626916790000|2021-07-22 01:19:50|7016.4|7013.6|7016.5|7013.7|7016.5|7013.7|7015.5|7012.7|10
1626916800000|2021-07-22 01:20:00|7017|7014.2|7017.5|7014.7|7017.9|7015.1|7017|7014.2|15
1626916810000|2021-07-22 01:20:10|7017.9|7015.1|7018.4|7015.6|7018.4|7015.6|7017.4|7014.6|11
1626916820000|2021-07-22 01:20:20|7017.5|7014.7|7017.5|7014.7|7018.4|7015.6|7017.5|7014.7|5
1626916830000|2021-07-22 01:20:30|7018.4|7015.6|7018.4|7015.6|7018.4|7015.6|7017.5|7014.7|6
1626916840000|2021-07-22 01:20:40|7017.5|7014.7|7016.9|7014.1|7017.5|7014.7|7016.5|7013.7|2
1626916850000|2021-07-22 01:20:50|7017.4|7014.6|7017.5|7014.7|7017.5|7014.7|7017.4|7014.6|8
1626916860000|2021-07-22 01:21:00|7017.4|7014.6|7016.5|7013.7|7017.4|7014.6|7016.4|7013.6|3
1626916870000|2021-07-22 01:21:10|7016.4|7013.6|7015.5|7012.7|7016.4|7013.6|7015.4|7012.6|5
1626916880000|2021-07-22 01:21:20|||||||||1
1626916890000|2021-07-22 01:21:30|7015.4|7012.6|7014.4|7011.6|7015.5|7012.7|7014.4|7011.6|41
1626916900000|2021-07-22 01:21:40|7014.5|7011.7|7014.4|7011.6|7015.4|7012.6|7014.4|7011.6|7
1626916910000|2021-07-22 01:21:50|7013.5|7010.7|7014.4|7011.6|7015.4|7012.6|7013.5|7010.7|22
1626916920000|2021-07-22 01:22:00|7014.5|7011.7|7013.9|7011.1|7014.5|7011.7|7013.5|7010.7|20
1626916930000|2021-07-22 01:22:10|7014.4|7011.6|7013.5|7010.7|7014.4|7011.6|7013.5|7010.7|4
1626916940000|2021-07-22 01:22:20|||||||||2
1626916950000|2021-07-22 01:22:30|7013.4|7010.6|7011.5|7008.7|7013.4|7010.6|7011.5|7008.7|15
1626916960000|2021-07-22 01:22:40|7011.9|7009.1|7012.5|7009.7|7013.5|7010.7|7011.5|7008.7|14
1626916970000|2021-07-22 01:22:50|7012.4|7009.6|7012|7009.2|7012.5|7009.7|7011.5|7008.7|24
1626916980000|2021-07-22 01:23:00|7012.4|7009.6|7012.5|7009.7|7013.5|7010.7|7012.4|7009.6|12
1626916990000|2021-07-22 01:23:10|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|1
1626917000000|2021-07-22 01:23:20|7012.5|7009.7|7012.5|7009.7|7013.4|7010.6|7012.5|7009.7|3
1626917010000|2021-07-22 01:23:30|7012.4|7009.6|7011.5|7008.7|7012.5|7009.7|7011.4|7008.6|19
1626917020000|2021-07-22 01:23:40|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7010.4|7007.6|14
1626917030000|2021-07-22 01:23:50|7010.5|7007.7|7011.5|7008.7|7011.5|7008.7|7010.5|7007.7|11
1626917040000|2021-07-22 01:24:00|7013.3|7010.5|7012.5|7009.7|7013.4|7010.6|7012.5|7009.7|11
1626917050000|2021-07-22 01:24:10|7012.9|7010.1|7012.5|7009.7|7012.9|7010.1|7012.5|7009.7|4
1626917060000|2021-07-22 01:24:20|||||||||12
1626917070000|2021-07-22 01:24:30|7012|7009.2|7011.5|7008.7|7012.5|7009.7|7011.5|7008.7|2
1626917080000|2021-07-22 01:24:40|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7010.5|7007.7|9
1626917090000|2021-07-22 01:24:50|7011.5|7008.7|7012.5|7009.7|7012.5|7009.7|7011.5|7008.7|8
1626917100000|2021-07-22 01:25:00|7012.9|7010.1|7013|7010.2|7013.9|7011.1|7011.5|7008.7|35
1626917110000|2021-07-22 01:25:10|7013.4|7010.6|7013.5|7010.7|7013.5|7010.7|7012.5|7009.7|4
1626917120000|2021-07-22 01:25:20|7013|7010.2|7013.4|7010.6|7013.4|7010.6|7012.5|7009.7|5
1626917130000|2021-07-22 01:25:30|7013.5|7010.7|7013.5|7010.7|7013.5|7010.7|7012.9|7010.1|1
1626917140000|2021-07-22 01:25:40|||||||||1
1626917150000|2021-07-22 01:25:50|||||||||1
1626917160000|2021-07-22 01:26:00|7014.4|7011.6|7013.5|7010.7|7014.5|7011.7|7013.5|7010.7|26
1626917170000|2021-07-22 01:26:10|7012.5|7009.7|7012.4|7009.6|7012.5|7009.7|7011.5|7008.7|23
1626917180000|2021-07-22 01:26:20|7011.5|7008.7|7012|7009.2|7012.4|7009.6|7011.5|7008.7|15
1626917190000|2021-07-22 01:26:30|7012.4|7009.6|7012.5|7009.7|7012.5|7009.7|7012|7009.2|2
1626917200000|2021-07-22 01:26:40|7012|7009.2|7012.5|7009.7|7012.5|7009.7|7012|7009.2|2
1626917210000|2021-07-22 01:26:50|7012|7009.2|7012.5|7009.7|7012.5|7009.7|7012|7009.2|3
1626917220000|2021-07-22 01:27:00|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7011.4|7008.6|4
1626917230000|2021-07-22 01:27:10|7011.5|7008.7|7010.4|7007.6|7011.5|7008.7|7010.4|7007.6|15
1626917240000|2021-07-22 01:27:20|||||||||2
1626917250000|2021-07-22 01:27:30|7009.9|7007.1|7009.4|7006.6|7009.9|7007.1|7008.4|7005.6|74
1626917260000|2021-07-22 01:27:40|7009.3|7006.5|7008.4|7005.6|7009.3|7006.5|7007.4|7004.6|31
1626917270000|2021-07-22 01:27:50|7007.9|7005.1|7007.4|7004.6|7007.9|7005.1|7007.4|7004.6|5
1626917280000|2021-07-22 01:28:00|7006.5|7003.7|7006.4|7003.6|7008.4|7005.6|7006.4|7003.6|46
1626917290000|2021-07-22 01:28:10|7005.9|7003.1|7005.4|7002.6|7006.4|7003.6|7005.4|7002.6|47
1626917300000|2021-07-22 01:28:20|7005.9|7003.1|7007.4|7004.6|7007.4|7004.6|7005.9|7003.1|29
1626917310000|2021-07-22 01:28:30|7007.9|7005.1|7007.4|7004.6|7007.9|7005.1|7007.4|7004.6|15
1626917320000|2021-07-22 01:28:40|7007.3|7004.5|7007.4|7004.6|7007.4|7004.6|7006.9|7004.1|2
1626917330000|2021-07-22 01:28:50|7006.5|7003.7|7008.4|7005.6|7008.4|7005.6|7006.5|7003.7|20
1626917340000|2021-07-22 01:29:00|7009.4|7006.6|7007.9|7005.1|7009.4|7006.6|7007.4|7004.6|21
1626917350000|2021-07-22 01:29:10|7007.4|7004.6|7008.4|7005.6|7008.4|7005.6|7007.4|7004.6|5
1626917360000|2021-07-22 01:29:20|7007.5|7004.7|7008.4|7005.6|7008.4|7005.6|7007.4|7004.6|5
1626917370000|2021-07-22 01:29:30|7007.4|7004.6|7008.4|7005.6|7008.4|7005.6|7007.4|7004.6|6
1626917380000|2021-07-22 01:29:40|||||||||13
1626917390000|2021-07-22 01:29:50|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|6
1626917400000|2021-07-22 01:30:00|7008.5|7005.7|7009.4|7006.6|7010.4|7007.6|7008.5|7005.7|25
1626917410000|2021-07-22 01:30:10|7009.9|7007.1|7010.4|7007.6|7011.4|7008.6|7009.9|7007.1|33
1626917420000|2021-07-22 01:30:20|7010|7007.2|7007.4|7004.6|7010.4|7007.6|7006.9|7004.1|94
1626917430000|2021-07-22 01:30:30|7007.9|7005.1|7007.4|7004.6|7007.9|7005.1|7007.4|7004.6|0
1626917440000|2021-07-22 01:30:40|||||||||2
1626917450000|2021-07-22 01:30:50|7006.5|7003.7|7006.4|7003.6|7006.5|7003.7|7005.4|7002.6|37
1626917460000|2021-07-22 01:31:00|7005.4|7002.6|7007.9|7005.1|7008.4|7005.6|7005.4|7002.6|27
1626917470000|2021-07-22 01:31:10|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|0
1626917480000|2021-07-22 01:31:20|7008.4|7005.6|7007.4|7004.6|7008.4|7005.6|7007.4|7004.6|9
1626917490000|2021-07-22 01:31:30|||||||||1
1626917510000|2021-07-22 01:31:50|||||||||1
1626917520000|2021-07-22 01:32:00|||||||||4
1626917530000|2021-07-22 01:32:10|7007|7004.2|7007.4|7004.6|7007.4|7004.6|7006.9|7004.1|10
1626917540000|2021-07-22 01:32:20|||||||||2
1626917550000|2021-07-22 01:32:30|7007|7004.2|7007.4|7004.6|7007.4|7004.6|7006.4|7003.6|12
1626917560000|2021-07-22 01:32:40|7006.9|7004.1|7007.4|7004.6|7007.4|7004.6|7006.4|7003.6|2
1626917570000|2021-07-22 01:32:50|7006.5|7003.7|7006.4|7003.6|7006.5|7003.7|7006.4|7003.6|6
1626917580000|2021-07-22 01:33:00|7007.4|7004.6|7006.4|7003.6|7007.4|7004.6|7006.4|7003.6|6
1626917590000|2021-07-22 01:33:10|7005.9|7003.1|7005.4|7002.6|7006.4|7003.6|7005.4|7002.6|45
1626917600000|2021-07-22 01:33:20|||||||||1
1626917610000|2021-07-22 01:33:30|||||||||2
1626917620000|2021-07-22 01:33:40|7005.5|7002.7|7004.4|7001.6|7006.4|7003.6|7001.4|6998.6|172
1626917630000|2021-07-22 01:33:50|7004.5|7001.7|7005.4|7002.6|7005.4|7002.6|7004.5|7001.7|20
1626917640000|2021-07-22 01:34:00|7005|7002.2|7001.4|6998.6|7005|7002.2|7001.4|6998.6|55
1626917650000|2021-07-22 01:34:10|7001.5|6998.7|7002.4|6999.6|7002.4|6999.6|7001.4|6998.6|36
1626917660000|2021-07-22 01:34:20|7001.9|6999.1|7001.9|6999.1|7002.4|6999.6|7001.4|6998.6|13
1626917670000|2021-07-22 01:34:30|7002.4|6999.6|7001.4|6998.6|7002.4|6999.6|7001.4|6998.6|22
1626917680000|2021-07-22 01:34:40|||||||||3
1626917690000|2021-07-22 01:34:50|7002.3|6999.5|7003.4|7000.6|7003.4|7000.6|7002.3|6999.5|34
1626917700000|2021-07-22 01:35:00|7003.9|7001.1|7006.4|7003.6|7006.4|7003.6|7003.9|7001.1|41
1626917710000|2021-07-22 01:35:10|7005.5|7002.7|7006.4|7003.6|7006.4|7003.6|7005.4|7002.6|27
1626917720000|2021-07-22 01:35:20|7007.4|7004.6|7006.9|7004.1|7007.4|7004.6|7006.9|7004.1|10
1626917730000|2021-07-22 01:35:30|7007.4|7004.6|7004.9|7002.1|7007.4|7004.6|7004.5|7001.7|41
1626917740000|2021-07-22 01:35:40|7005.4|7002.6|7004.4|7001.6|7005.4|7002.6|7004.4|7001.6|4
1626917750000|2021-07-22 01:35:50|7004.9|7002.1|7005.4|7002.6|7005.4|7002.6|7004.9|7002.1|6
1626917760000|2021-07-22 01:36:00|7005|7002.2|7006.4|7003.6|7006.4|7003.6|7005|7002.2|10
1626917770000|2021-07-22 01:36:10|7006|7003.2|7006.4|7003.6|7006.4|7003.6|7005.9|7003.1|4
1626917780000|2021-07-22 01:36:20|7006.9|7004.1|7007.4|7004.6|7007.4|7004.6|7006.9|7004.1|17
1626917790000|2021-07-22 01:36:30|7007.5|7004.7|7007.4|7004.6|7008.3|7005.5|7006.4|7003.6|27
1626917800000|2021-07-22 01:36:40|7006.4|7003.6|7007.4|7004.6|7007.4|7004.6|7006.4|7003.6|12
1626917810000|2021-07-22 01:36:50|7006.9|7004.1|7007.4|7004.6|7007.4|7004.6|7006.4|7003.6|10
1626917820000|2021-07-22 01:37:00|||||||||3
1626917830000|2021-07-22 01:37:10|||||||||1
1626917840000|2021-07-22 01:37:20|7007.3|7004.5|7005.4|7002.6|7007.3|7004.5|7005.4|7002.6|9
1626917860000|2021-07-22 01:37:40|7005.9|7003.1|7006.4|7003.6|7006.4|7003.6|7005.9|7003.1|9
1626917870000|2021-07-22 01:37:50|7007.3|7004.5|7006.4|7003.6|7007.4|7004.6|7006.4|7003.6|1
1626917880000|2021-07-22 01:38:00|7006.5|7003.7|7005.4|7002.6|7007.4|7004.6|7005.4|7002.6|15
1626917890000|2021-07-22 01:38:10|7005.9|7003.1|7005.4|7002.6|7006.4|7003.6|7005.4|7002.6|4
1626917900000|2021-07-22 01:38:20|7006.4|7003.6|7004.4|7001.6|7006.4|7003.6|7004.4|7001.6|21
1626917910000|2021-07-22 01:38:30|7003.5|7000.7|7003.9|7001.1|7004.4|7001.6|7003.4|7000.6|17
1626917920000|2021-07-22 01:38:40|7003|7000.2|7002.4|6999.6|7003.4|7000.6|7002.4|6999.6|58
1626917930000|2021-07-22 01:38:50|7002|6999.2|7001.5|6998.7|7002.4|6999.6|7001.5|6998.7|27
1626917940000|2021-07-22 01:39:00|7001.4|6998.6|7003.4|7000.6|7003.4|7000.6|7001.4|6998.6|39
1626917950000|2021-07-22 01:39:10|7004.4|7001.6|7004.4|7001.6|7005.4|7002.6|7004.4|7001.6|24
1626917960000|2021-07-22 01:39:20|7004.5|7001.7|7004.4|7001.6|7005.4|7002.6|7004.4|7001.6|11
1626917970000|2021-07-22 01:39:30|7003.9|7001.1|7004.4|7001.6|7004.4|7001.6|7003.4|7000.6|13
1626917980000|2021-07-22 01:39:40|7004|7001.2|7003.4|7000.6|7004.4|7001.6|7003.4|7000.6|5
1626917990000|2021-07-22 01:39:50|7002.4|6999.6|7003.4|7000.6|7003.4|7000.6|7002.4|6999.6|8
1626918000000|2021-07-22 01:40:00|7002.4|6999.6|7001.4|6998.6|7002.4|6999.6|7001.4|6998.6|22
1626918010000|2021-07-22 01:40:10|7001|6998.2|7000.4|6997.6|7001.4|6998.6|7000.4|6997.6|36
1626918020000|2021-07-22 01:40:20|7001.4|6998.6|7000.9|6998.1|7001.4|6998.6|7000.4|6997.6|20
1626918030000|2021-07-22 01:40:30|7001.4|6998.6|7003.4|7000.6|7003.4|7000.6|7000.5|6997.7|15
1626918040000|2021-07-22 01:40:40|7003|7000.2|7003.4|7000.6|7003.4|7000.6|7002.4|6999.6|11
1626918050000|2021-07-22 01:40:50|7002.5|6999.7|7002.4|6999.6|7003.4|7000.6|7001.4|6998.6|45
1626918060000|2021-07-22 01:41:00|7002.5|6999.7|7004.4|7001.6|7004.4|7001.6|7002.5|6999.7|9
1626918070000|2021-07-22 01:41:10|7004.3|7001.5|7003.4|7000.6|7004.4|7001.6|7002.4|6999.6|21
1626918080000|2021-07-22 01:41:20|7002.4|6999.6|7001.9|6999.1|7003.4|7000.6|7001.4|6998.6|45
1626918090000|2021-07-22 01:41:30|7002.3|6999.5|7003.4|7000.6|7003.4|7000.6|7002.3|6999.5|8
1626918100000|2021-07-22 01:41:40|7004.4|7001.6|7003.4|7000.6|7004.4|7001.6|7003.4|7000.6|17
1626918110000|2021-07-22 01:41:50|7002.9|7000.1|7002.4|6999.6|7003.4|7000.6|7002.4|6999.6|28
1626918120000|2021-07-22 01:42:00|7001.5|6998.7|7002.9|7000.1|7003.4|7000.6|7001.4|6998.6|42
1626918130000|2021-07-22 01:42:10|7003.4|7000.6|7001.4|6998.6|7003.4|7000.6|7001.4|6998.6|39
1626918140000|2021-07-22 01:42:20|7001.9|6999.1|7002.4|6999.6|7003.4|7000.6|7001.4|6998.6|18
1626918150000|2021-07-22 01:42:30|7001.5|6998.7|7002.4|6999.6|7002.4|6999.6|7001.5|6998.7|9
1626918160000|2021-07-22 01:42:40|7001.5|6998.7|6999.4|6996.6|7002.4|6999.6|6999.4|6996.6|36
1626918170000|2021-07-22 01:42:50|6999.9|6997.1|7000.4|6997.6|7000.4|6997.6|6999.4|6996.6|28
1626918180000|2021-07-22 01:43:00|||||||||3
1626918190000|2021-07-22 01:43:10|7000.3|6997.5|7001.4|6998.6|7001.4|6998.6|6999.4|6996.6|42
1626918200000|2021-07-22 01:43:20|7000.4|6997.6|7000.4|6997.6|7000.4|6997.6|7000.4|6997.6|8
1626918210000|2021-07-22 01:43:30|6999.9|6997.1|6999.4|6996.6|6999.9|6997.1|6999.4|6996.6|13
1626918220000|2021-07-22 01:43:40|6998.9|6996.1|6999.4|6996.6|7000.4|6997.6|6997.4|6994.6|97
1626918230000|2021-07-22 01:43:50|6998.4|6995.6|6998.4|6995.6|6998.4|6995.6|6997.4|6994.6|46
1626918240000|2021-07-22 01:44:00|6999.3|6996.5|6998.4|6995.6|6999.4|6996.6|6997.9|6995.1|43
1626918250000|2021-07-22 01:44:10|6997.9|6995.1|6998.4|6995.6|6998.4|6995.6|6997.5|6994.7|27
1626918260000|2021-07-22 01:44:20|6998.3|6995.5|6998.4|6995.6|6998.4|6995.6|6997.4|6994.6|18
1626918270000|2021-07-22 01:44:30|6998.9|6996.1|6998.4|6995.6|6999.4|6996.6|6997.4|6994.6|31
1626918280000|2021-07-22 01:44:40|||||||||11
1626918290000|2021-07-22 01:44:50|6997.9|6995.1|6997.9|6995.1|6998.4|6995.6|6997.4|6994.6|21
1626918300000|2021-07-22 01:45:00|6998.4|6995.6|6999.4|6996.6|6999.4|6996.6|6998.4|6995.6|15
1626918310000|2021-07-22 01:45:10|||||||||1
1626918320000|2021-07-22 01:45:20|6999.9|6997.1|7001.9|6999.1|7002.4|6999.6|6999.9|6997.1|21
1626918330000|2021-07-22 01:45:30|7002.4|6999.6|7003.4|7000.6|7003.4|7000.6|7002.4|6999.6|11
1626918340000|2021-07-22 01:45:40|7002.5|6999.7|7002.4|6999.6|7002.5|6999.7|7001.4|6998.6|25
1626918350000|2021-07-22 01:45:50|7002.5|6999.7|7001.9|6999.1|7002.5|6999.7|7001.4|6998.6|14
1626918360000|2021-07-22 01:46:00|7001.4|6998.6|7000.4|6997.6|7001.9|6999.1|6999.4|6996.6|41
1626918370000|2021-07-22 01:46:10|6999.9|6997.1|6999.4|6996.6|7000.4|6997.6|6999.4|6996.6|45
1626918380000|2021-07-22 01:46:20|6999.8|6997|7000.3|6997.5|7000.4|6997.6|6999.4|6996.6|25
1626918390000|2021-07-22 01:46:30|6999.4|6996.6|6999.3|6996.5|6999.4|6996.6|6999.3|6996.5|22
1626918400000|2021-07-22 01:46:40|6999.4|6996.6|7001.3|6998.5|7001.4|6998.6|6999.4|6996.6|31
1626918410000|2021-07-22 01:46:50|||||||||5
1626918420000|2021-07-22 01:47:00|7001.4|6998.6|7002.3|6999.5|7002.4|6999.6|7001.3|6998.5|26
1626918430000|2021-07-22 01:47:10|7001.4|6998.6|7002.3|6999.5|7002.8|7000|7001.3|6998.5|24
1626918440000|2021-07-22 01:47:20|7002.4|6999.6|7004.3|7001.5|7004.3|7001.5|7002.3|6999.5|31
1626918450000|2021-07-22 01:47:30|7003.8|7001|7001.3|6998.5|7003.8|7001|7001.3|6998.5|34
1626918460000|2021-07-22 01:47:40|7001.4|6998.6|7001.3|6998.5|7002.3|6999.5|7000.4|6997.6|16
1626918470000|2021-07-22 01:47:50|7002.2|6999.4|7001.4|6998.6|7002.2|6999.4|7001.3|6998.5|11
1626918480000|2021-07-22 01:48:00|7001.3|6998.5|7002.3|6999.5|7002.3|6999.5|7001.3|6998.5|7
1626918490000|2021-07-22 01:48:10|7002.4|6999.6|7003.3|7000.5|7003.3|7000.5|7002.4|6999.6|11
1626918500000|2021-07-22 01:48:20|7003.8|7001|7005.3|7002.5|7005.3|7002.5|7003.8|7001|37
1626918510000|2021-07-22 01:48:30|7004.4|7001.6|7006.3|7003.5|7006.3|7003.5|7004.4|7001.6|36
1626918520000|2021-07-22 01:48:40|7005.3|7002.5|7007.3|7004.5|7007.3|7004.5|7005.3|7002.5|37
1626918530000|2021-07-22 01:48:50|||||||||6
1626918540000|2021-07-22 01:49:00|7007.8|7005|7008.3|7005.5|7008.8|7006|7007.4|7004.6|42
1626918550000|2021-07-22 01:49:10|7007.8|7005|7006.3|7003.5|7008.3|7005.5|7006.3|7003.5|60
1626918560000|2021-07-22 01:49:20|7006.4|7003.6|7005.3|7002.5|7007.3|7004.5|7004.3|7001.5|32
1626918570000|2021-07-22 01:49:30|7004.8|7002|7004.8|7002|7004.8|7002|7004.3|7001.5|9
1626918580000|2021-07-22 01:49:40|7003.4|7000.6|7003.3|7000.5|7003.8|7001|7003.3|7000.5|39
1626918590000|2021-07-22 01:49:50|7005.1|7002.3|7005.3|7002.5|7005.3|7002.5|7005.1|7002.3|9
1626918600000|2021-07-22 01:50:00|7005.8|7003|7007.3|7004.5|7007.3|7004.5|7005.8|7003|11
1626918620000|2021-07-22 01:50:20|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|12
1626918630000|2021-07-22 01:50:30|7007.8|7005|7009.3|7006.5|7009.3|7006.5|7007.8|7005|22
1626918640000|2021-07-22 01:50:40|7008.9|7006.1|7008.9|7006.1|7009.3|7006.5|7008.4|7005.6|8
1626918650000|2021-07-22 01:50:50|7008.4|7005.6|7009.3|7006.5|7009.3|7006.5|7008.3|7005.5|4
1626918660000|2021-07-22 01:51:00|7008.9|7006.1|7006.3|7003.5|7008.9|7006.1|7006.3|7003.5|18
1626918670000|2021-07-22 01:51:10|7005.3|7002.5|7005.3|7002.5|7005.3|7002.5|7005.3|7002.5|9
1626918680000|2021-07-22 01:51:20|7005.8|7003|7006.3|7003.5|7006.3|7003.5|7005.3|7002.5|8
1626918690000|2021-07-22 01:51:30|7007.2|7004.4|7006.3|7003.5|7007.3|7004.5|7006.3|7003.5|11
1626918700000|2021-07-22 01:51:40|7007.2|7004.4|7006.3|7003.5|7007.3|7004.5|7006.3|7003.5|5
1626918710000|2021-07-22 01:51:50|||||||||1
1626918720000|2021-07-22 01:52:00|||||||||1
1626918730000|2021-07-22 01:52:10|7005.9|7003.1|7005.3|7002.5|7006.2|7003.4|7005.3|7002.5|12
1626918750000|2021-07-22 01:52:30|7006.2|7003.4|7006.3|7003.5|7006.3|7003.5|7006.2|7003.4|2
1626918760000|2021-07-22 01:52:40|7005.9|7003.1|7005.3|7002.5|7005.9|7003.1|7005.3|7002.5|10
1626918770000|2021-07-22 01:52:50|||||||||5
1626918780000|2021-07-22 01:53:00|7004.3|7001.5|7005.3|7002.5|7005.3|7002.5|7004.3|7001.5|15
1626918790000|2021-07-22 01:53:10|7004.8|7002|7004.3|7001.5|7005.3|7002.5|7004.3|7001.5|5
1626918800000|2021-07-22 01:53:20|7005.2|7002.4|7005.3|7002.5|7005.3|7002.5|7004.3|7001.5|7
1626918810000|2021-07-22 01:53:30|7004.9|7002.1|7004.3|7001.5|7005.3|7002.5|7004.3|7001.5|29
1626918830000|2021-07-22 01:53:50|7003.4|7000.6|7002.3|6999.5|7003.4|7000.6|7002.3|6999.5|46
1626918840000|2021-07-22 01:54:00|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7002.3|6999.5|16
1626918850000|2021-07-22 01:54:10|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7
1626918860000|2021-07-22 01:54:20|7005.2|7002.4|7006.3|7003.5|7006.8|7004|7005.2|7002.4|18
1626918870000|2021-07-22 01:54:30|7005.9|7003.1|7005.3|7002.5|7006.3|7003.5|7005.3|7002.5|12
1626918880000|2021-07-22 01:54:40|7004.4|7001.6|7004.3|7001.5|7004.4|7001.6|7004.3|7001.5|5
1626918890000|2021-07-22 01:54:50|7003.9|7001.1|7003.3|7000.5|7004.3|7001.5|7003.3|7000.5|22
1626918900000|2021-07-22 01:55:00|7004.3|7001.5|7005.3|7002.5|7005.3|7002.5|7004.3|7001.5|8
1626918910000|2021-07-22 01:55:10|||||||||8
1626918920000|2021-07-22 01:55:20|7006.2|7003.4|7004.3|7001.5|7007.3|7004.5|7004.3|7001.5|21
1626918930000|2021-07-22 01:55:30|7003.4|7000.6|7003.3|7000.5|7003.4|7000.6|7002.8|7000|12
1626918940000|2021-07-22 01:55:40|7003.4|7000.6|7003.3|7000.5|7004.3|7001.5|7003.3|7000.5|6
1626918950000|2021-07-22 01:55:50|||||||||4
1626918960000|2021-07-22 01:56:00|7002.9|7000.1|7002.3|6999.5|7002.9|7000.1|7002.3|6999.5|14
1626918970000|2021-07-22 01:56:10|7003.2|7000.4|7002.3|6999.5|7003.3|7000.5|7002.3|6999.5|11
1626918980000|2021-07-22 01:56:20|7003.2|7000.4|7002.3|6999.5|7003.3|7000.5|7002.3|6999.5|4
1626918990000|2021-07-22 01:56:30|7003.2|7000.4|7005.3|7002.5|7005.3|7002.5|7002.7|6999.9|19
1626919000000|2021-07-22 01:56:40|7005.2|7002.4|7005.3|7002.5|7005.3|7002.5|7004.3|7001.5|7
1626919010000|2021-07-22 01:56:50|7006.2|7003.4|7005.3|7002.5|7006.2|7003.4|7005.3|7002.5|9
1626919030000|2021-07-22 01:57:10|7006.2|7003.4|7007.3|7004.5|7007.3|7004.5|7006.2|7003.4|18
1626919040000|2021-07-22 01:57:20|7006.4|7003.6|7008.3|7005.5|7008.3|7005.5|7006.3|7003.5|12
1626919050000|2021-07-22 01:57:30|7008.4|7005.6|7007.2|7004.4|7009.3|7006.5|7006.3|7003.5|27
1626919060000|2021-07-22 01:57:40|7007.3|7004.5|7007.3|7004.5|7008.3|7005.5|7006.3|7003.5|26
1626919070000|2021-07-22 01:57:50|7006.3|7003.5|7005.3|7002.5|7006.3|7003.5|7005.3|7002.5|22
1626919080000|2021-07-22 01:58:00|7004.4|7001.6|7005.8|7003|7006.3|7003.5|7004.3|7001.5|34
1626919090000|2021-07-22 01:58:10|7006.3|7003.5|7005.3|7002.5|7006.3|7003.5|7005.3|7002.5|8
1626919100000|2021-07-22 01:58:20|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|0
1626919110000|2021-07-22 01:58:30|7005.3|7002.5|7007.3|7004.5|7007.3|7004.5|7005.3|7002.5|15
1626919120000|2021-07-22 01:58:40|7008.2|7005.4|7007.3|7004.5|7008.3|7005.5|7007.3|7004.5|16
1626919130000|2021-07-22 01:58:50|7006.8|7004|7007.3|7004.5|7007.3|7004.5|7006.8|7004|5
1626919140000|2021-07-22 01:59:00|7007.7|7004.9|7007.3|7004.5|7007.8|7005|7006.3|7003.5|11
1626919150000|2021-07-22 01:59:10|7007.7|7004.9|7007.3|7004.5|7008.3|7005.5|7007.3|7004.5|0
1626919160000|2021-07-22 01:59:20|7008.2|7005.4|7007.3|7004.5|7008.3|7005.5|7007.3|7004.5|11
1626919170000|2021-07-22 01:59:30|7007.7|7004.9|7008.3|7005.5|7008.3|7005.5|7007.7|7004.9|1
1626919180000|2021-07-22 01:59:40|7008.8|7006|7008.8|7006|7009.3|7006.5|7008.8|7006|14
1626919190000|2021-07-22 01:59:50|7009.2|7006.4|7010.3|7007.5|7010.3|7007.5|7008.8|7006|19
1626919200000|2021-07-22 02:00:00|7009.8|7007|7009.3|7006.5|7011.3|7008.5|7009.3|7006.5|21
1626919210000|2021-07-22 02:00:10|7008.4|7005.6|7007.3|7004.5|7008.4|7005.6|7007.3|7004.5|25
1626919220000|2021-07-22 02:00:20|7007.7|7004.9|7007.3|7004.5|7008.3|7005.5|7007.3|7004.5|17
1626919230000|2021-07-22 02:00:30|||||||||10
1626919240000|2021-07-22 02:00:40|7007.8|7005|7007.3|7004.5|7008.3|7005.5|7007.3|7004.5|9
1626919250000|2021-07-22 02:00:50|7007.8|7005|7008.3|7005.5|7008.3|7005.5|7007.3|7004.5|9
1626919260000|2021-07-22 02:01:00|7008.4|7005.6|7007.3|7004.5|7009.3|7006.5|7007.3|7004.5|7
1626919270000|2021-07-22 02:01:10|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|10
1626919280000|2021-07-22 02:01:20|||||||||3
1626919290000|2021-07-22 02:01:30|7006.2|7003.4|7005.3|7002.5|7006.2|7003.4|7005.3|7002.5|9
1626919300000|2021-07-22 02:01:40|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|7005.3|7002.5|3
1626919310000|2021-07-22 02:01:50|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|10
1626919320000|2021-07-22 02:02:00|7005.8|7003|7005.3|7002.5|7005.8|7003|7004.3|7001.5|17
1626919330000|2021-07-22 02:02:10|7004.8|7002|7005.3|7002.5|7005.3|7002.5|7004.8|7002|7
1626919340000|2021-07-22 02:02:20|||||||||2
1626919350000|2021-07-22 02:02:30|7006.2|7003.4|7005.3|7002.5|7006.3|7003.5|7005.3|7002.5|8
1626919360000|2021-07-22 02:02:40|||||||||1
1626919370000|2021-07-22 02:02:50|||||||||1
1626919380000|2021-07-22 02:03:00|7005.7|7002.9|7005.3|7002.5|7006.3|7003.5|7005.3|7002.5|7
1626919390000|2021-07-22 02:03:10|7005.2|7002.4|7003.3|7000.5|7005.2|7002.4|7003.3|7000.5|20
1626919400000|2021-07-22 02:03:20|7002.8|7000|7002.3|6999.5|7002.8|7000|7002.3|6999.5|13
1626919410000|2021-07-22 02:03:30|7001.8|6999|7001.3|6998.5|7001.8|6999|7001.3|6998.5|9
1626919420000|2021-07-22 02:03:40|7002.2|6999.4|7001.3|6998.5|7002.2|6999.4|7001.3|6998.5|18
1626919430000|2021-07-22 02:03:50|||||||||2
1626919440000|2021-07-22 02:04:00|7001.2|6998.4|7001.3|6998.5|7001.3|6998.5|7000.3|6997.5|13
1626919460000|2021-07-22 02:04:20|7002.2|6999.4|7002.3|6999.5|7002.3|6999.5|7002.2|6999.4|14
1626919470000|2021-07-22 02:04:30|7001.8|6999|7001.3|6998.5|7001.8|6999|7001.3|6998.5|3
1626919480000|2021-07-22 02:04:40|||||||||2
1626919490000|2021-07-22 02:04:50|7001.8|6999|7001.3|6998.5|7002.3|6999.5|7001.2|6998.4|17
1626919500000|2021-07-22 02:05:00|7000.8|6998|7000.3|6997.5|7001.3|6998.5|7000.3|6997.5|13
1626919510000|2021-07-22 02:05:10|7000.7|6997.9|7001.3|6998.5|7001.3|6998.5|7000.3|6997.5|19
1626919520000|2021-07-22 02:05:20|||||||||3
1626919530000|2021-07-22 02:05:30|7001.8|6999|7001.3|6998.5|7001.8|6999|7001.2|6998.4|3
1626919540000|2021-07-22 02:05:40|7002.2|6999.4|7001.3|6998.5|7002.3|6999.5|7001.3|6998.5|4
1626919550000|2021-07-22 02:05:50|7001.2|6998.4|7001.3|6998.5|7001.3|6998.5|7000.3|6997.5|20
1626919560000|2021-07-22 02:06:00|7001.2|6998.4|7001.2|6998.4|7001.2|6998.4|7000.3|6997.5|14
1626919570000|2021-07-22 02:06:10|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|2
1626919580000|2021-07-22 02:06:20|7002.2|6999.4|7002.3|6999.5|7002.3|6999.5|7001.8|6999|11
1626919590000|2021-07-22 02:06:30|7001.4|6998.6|7000.2|6997.4|7001.4|6998.6|6999.3|6996.5|12
1626919600000|2021-07-22 02:06:40|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|7000.2|6997.4|3
1626919610000|2021-07-22 02:06:50|7000.2|6997.4|7000.3|6997.5|7000.3|6997.5|7000.2|6997.4|3
1626919620000|2021-07-22 02:07:00|7001.2|6998.4|7002.3|6999.5|7002.3|6999.5|7000.3|6997.5|26
1626919630000|2021-07-22 02:07:10|7001.8|6999|7002.2|6999.4|7002.2|6999.4|7001.3|6998.5|9
1626919640000|2021-07-22 02:07:20|7001.8|6999|7002.3|6999.5|7002.3|6999.5|7001.3|6998.5|8
1626919650000|2021-07-22 02:07:30|7001.8|6999|7002.3|6999.5|7002.3|6999.5|7001.3|6998.5|11
1626919660000|2021-07-22 02:07:40|7002.2|6999.4|7001.7|6998.9|7002.2|6999.4|7001.3|6998.5|5
1626919670000|2021-07-22 02:07:50|7002.2|6999.4|7002.3|6999.5|7002.3|6999.5|7001.8|6999|2
1626919680000|2021-07-22 02:08:00|7003.2|7000.4|7002.3|6999.5|7003.3|7000.5|7002.3|6999.5|16
1626919690000|2021-07-22 02:08:10|7003.2|7000.4|7004.2|7001.4|7004.6|7001.8|7003.2|7000.4|51
1626919700000|2021-07-22 02:08:20|7003.3|7000.5|7004.2|7001.4|7004.2|7001.4|7003.3|7000.5|15
1626919710000|2021-07-22 02:08:30|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|4
1626919730000|2021-07-22 02:08:50|||||||||1
1626919740000|2021-07-22 02:09:00|||||||||5
1626919750000|2021-07-22 02:09:10|7002.8|7000|7002.3|6999.5|7003.2|7000.4|7002.3|6999.5|18
1626919760000|2021-07-22 02:09:20|7002.7|6999.9|7003.3|7000.5|7003.3|7000.5|7002.7|6999.9|2
1626919770000|2021-07-22 02:09:30|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7002.3|6999.5|2
1626919780000|2021-07-22 02:09:40|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|0
1626919800000|2021-07-22 02:10:00|||||||||4
1626919810000|2021-07-22 02:10:10|7003.7|7000.9|7003.8|7001|7004.3|7001.5|7003.3|7000.5|19
1626919820000|2021-07-22 02:10:20|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|6
1626919840000|2021-07-22 02:10:40|||||||||1
1626919850000|2021-07-22 02:10:50|7005.2|7002.4|7005.3|7002.5|7005.3|7002.5|7005.2|7002.4|14
1626919860000|2021-07-22 02:11:00|||||||||3
1626919880000|2021-07-22 02:11:20|7006.2|7003.4|7003.3|7000.5|7006.3|7003.5|7003.3|7000.5|27
1626919900000|2021-07-22 02:11:40|7003.8|7001|7003.3|7000.5|7003.8|7001|7003.3|7000.5|6
1626919910000|2021-07-22 02:11:50|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|1
1626919920000|2021-07-22 02:12:00|7003.7|7000.9|7003.7|7000.9|7004.2|7001.4|7003.3|7000.5|9
1626919940000|2021-07-22 02:12:20|7004.2|7001.4|7003.3|7000.5|7004.2|7001.4|7003.3|7000.5|2
1626919950000|2021-07-22 02:12:30|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|0
1626919960000|2021-07-22 02:12:40|7004.2|7001.4|7003.3|7000.5|7004.2|7001.4|7003.3|7000.5|2
1626919970000|2021-07-22 02:12:50|7004.2|7001.4|7001.3|6998.5|7004.2|7001.4|7001.3|6998.5|26
1626919980000|2021-07-22 02:13:00|7001.7|6998.9|7000.7|6997.9|7002.2|6999.4|7000.7|6997.9|9
1626919990000|2021-07-22 02:13:10|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|5
1626920000000|2021-07-22 02:13:20|7000.2|6997.4|7000.2|6997.4|7000.2|6997.4|6999.3|6996.5|20
1626920010000|2021-07-22 02:13:30|6999.3|6996.5|7000.3|6997.5|7000.3|6997.5|6999.3|6996.5|21
1626920020000|2021-07-22 02:13:40|7001.3|6998.5|7002.3|6999.5|7002.3|6999.5|7001.3|6998.5|23
1626920030000|2021-07-22 02:13:50|7002.7|6999.9|7002.3|6999.5|7002.7|6999.9|7002.3|6999.5|0
1626920040000|2021-07-22 02:14:00|7001.4|6998.6|7001.3|6998.5|7001.7|6998.9|7001.3|6998.5|7
1626920050000|2021-07-22 02:14:10|7001.7|6998.9|7002.3|6999.5|7002.3|6999.5|7001.7|6998.9|6
1626920060000|2021-07-22 02:14:20|7001.4|6998.6|7002.3|6999.5|7002.3|6999.5|7001.3|6998.5|9
1626920070000|2021-07-22 02:14:30|7001.8|6999|7002.3|6999.5|7002.3|6999.5|7001.8|6999|0
1626920080000|2021-07-22 02:14:40|7001.8|6999|7002.2|6999.4|7002.3|6999.5|7001.3|6998.5|3
1626920090000|2021-07-22 02:14:50|7000.4|6997.6|7000.3|6997.5|7000.4|6997.6|7000.2|6997.4|25
1626920100000|2021-07-22 02:15:00|7001.2|6998.4|7001.2|6998.4|7001.2|6998.4|7001.2|6998.4|5
1626920110000|2021-07-22 02:15:10|7001.3|6998.5|7000.3|6997.5|7001.3|6998.5|7000.3|6997.5|10
1626920120000|2021-07-22 02:15:20|6999.8|6997|6999.3|6996.5|7000.3|6997.5|6999.3|6996.5|7
1626920130000|2021-07-22 02:15:30|||||||||3
1626920140000|2021-07-22 02:15:40|||||||||2
1626920150000|2021-07-22 02:15:50|||||||||3
1626920160000|2021-07-22 02:16:00|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|19
1626920170000|2021-07-22 02:16:10|7001.2|6998.4|7000.3|6997.5|7001.3|6998.5|7000.3|6997.5|11
1626920180000|2021-07-22 02:16:20|||||||||1
1626920190000|2021-07-22 02:16:30|7000.7|6997.9|7000.3|6997.5|7001.3|6998.5|7000.3|6997.5|5
1626920200000|2021-07-22 02:16:40|7000.8|6998|7001.3|6998.5|7001.3|6998.5|7000.3|6997.5|6
1626920210000|2021-07-22 02:16:50|||||||||1
1626920220000|2021-07-22 02:17:00|7002.2|6999.4|7002.3|6999.5|7002.3|6999.5|7002.2|6999.4|5
1626920230000|2021-07-22 02:17:10|||||||||4
1626920240000|2021-07-22 02:17:20|||||||||1
1626920250000|2021-07-22 02:17:30|||||||||1
1626920260000|2021-07-22 02:17:40|||||||||3
1626920270000|2021-07-22 02:17:50|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7002.3|6999.5|6
1626920280000|2021-07-22 02:18:00|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7002.3|6999.5|4
1626920290000|2021-07-22 02:18:10|||||||||9
1626920300000|2021-07-22 02:18:20|||||||||10
1626920310000|2021-07-22 02:18:30|||||||||1
1626920320000|2021-07-22 02:18:40|7002.3|6999.5|7003.3|7000.5|7003.3|7000.5|7002.3|6999.5|2
1626920340000|2021-07-22 02:19:00|||||||||1
1626920350000|2021-07-22 02:19:10|||||||||3
1626920360000|2021-07-22 02:19:20|||||||||2
1626920370000|2021-07-22 02:19:30|7003.2|7000.4|7002.3|6999.5|7003.2|7000.4|7002.3|6999.5|8
1626920400000|2021-07-22 02:20:00|7002.7|6999.9|7002.3|6999.5|7002.7|6999.9|7002.3|6999.5|4
1626920410000|2021-07-22 02:20:10|||||||||2
1626920420000|2021-07-22 02:20:20|7001.8|6999|7002.3|6999.5|7002.3|6999.5|7001.3|6998.5|22
1626920430000|2021-07-22 02:20:30|||||||||1
1626920450000|2021-07-22 02:20:50|7002.7|6999.9|7002.3|6999.5|7003.2|7000.4|7002.3|6999.5|4
1626920460000|2021-07-22 02:21:00|||||||||1
1626920470000|2021-07-22 02:21:10|||||||||1
1626920480000|2021-07-22 02:21:20|||||||||1
1626920490000|2021-07-22 02:21:30|7002.7|6999.9|7002.3|6999.5|7002.7|6999.9|7002.3|6999.5|3
1626920500000|2021-07-22 02:21:40|||||||||1
1626920510000|2021-07-22 02:21:50|7002.8|7000|7002.3|6999.5|7002.8|7000|7002.3|6999.5|2
1626920520000|2021-07-22 02:22:00|7002.8|7000|7003.3|7000.5|7003.3|7000.5|7002.8|7000|3
1626920530000|2021-07-22 02:22:10|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|8
1626920540000|2021-07-22 02:22:20|||||||||2
1626920550000|2021-07-22 02:22:30|||||||||1
1626920560000|2021-07-22 02:22:40|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|3
1626920570000|2021-07-22 02:22:50|7002.8|7000|7003.3|7000.5|7003.3|7000.5|7002.3|6999.5|4
1626920590000|2021-07-22 02:23:10|7002.4|6999.6|7001.3|6998.5|7002.4|6999.6|7000.3|6997.5|39
1626920600000|2021-07-22 02:23:20|||||||||1
1626920610000|2021-07-22 02:23:30|7002.2|6999.4|7002.3|6999.5|7002.3|6999.5|7001.3|6998.5|12
1626920620000|2021-07-22 02:23:40|7001.8|6999|7002.3|6999.5|7002.3|6999.5|7001.3|6998.5|18
1626920640000|2021-07-22 02:24:00|7002.7|6999.9|7003.3|7000.5|7003.3|7000.5|7002.3|6999.5|7
1626920650000|2021-07-22 02:24:10|7002.4|6999.6|7002.3|6999.5|7002.4|6999.6|7002.3|6999.5|5
1626920660000|2021-07-22 02:24:20|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|1
1626920670000|2021-07-22 02:24:30|7002.8|7000|7003.2|7000.4|7003.2|7000.4|7002.8|7000|3
1626920680000|2021-07-22 02:24:40|7002.7|6999.9|7004.8|7002|7005.3|7002.5|7002.7|6999.9|33
1626920690000|2021-07-22 02:24:50|7005.3|7002.5|7005.3|7002.5|7006.2|7003.4|7005.3|7002.5|20
1626920700000|2021-07-22 02:25:00|||||||||1
1626920710000|2021-07-22 02:25:10|||||||||1
1626920720000|2021-07-22 02:25:20|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|8
1626920740000|2021-07-22 02:25:40|7004.7|7001.9|7005.2|7002.4|7005.3|7002.5|7004.7|7001.9|8
1626920750000|2021-07-22 02:25:50|7005.3|7002.5|7004.3|7001.5|7005.3|7002.5|7004.3|7001.5|14
1626920760000|2021-07-22 02:26:00|7004.7|7001.9|7005.2|7002.4|7005.3|7002.5|7004.7|7001.9|7
1626920770000|2021-07-22 02:26:10|7004.7|7001.9|7004.2|7001.4|7005.2|7002.4|7004.2|7001.4|3
1626920780000|2021-07-22 02:26:20|7003.8|7001|7002.2|6999.4|7003.8|7001|7002.2|6999.4|63
1626920800000|2021-07-22 02:26:40|||||||||1
1626920810000|2021-07-22 02:26:50|7003.1|7000.3|7002.7|6999.9|7003.2|7000.4|7002.7|6999.9|2
1626920820000|2021-07-22 02:27:00|7002.2|6999.4|7003.1|7000.3|7003.2|7000.4|7002.2|6999.4|7
1626920830000|2021-07-22 02:27:10|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7002.2|6999.4|0
1626920840000|2021-07-22 02:27:20|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|1
1626920850000|2021-07-22 02:27:30|7002.2|6999.4|7002.2|6999.4|7002.2|6999.4|7002.2|6999.4|1
1626920860000|2021-07-22 02:27:40|7003.1|7000.3|7003.2|7000.4|7003.2|7000.4|7003.1|7000.3|0
1626920870000|2021-07-22 02:27:50|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|1
1626920880000|2021-07-22 02:28:00|7004.1|7001.3|7003.2|7000.4|7004.2|7001.4|7003.2|7000.4|3
1626920890000|2021-07-22 02:28:10|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|1
1626920910000|2021-07-22 02:28:30|7004.7|7001.9|7003.2|7000.4|7005.2|7002.4|7003.2|7000.4|5
1626920920000|2021-07-22 02:28:40|7002.8|7000|7002.2|6999.4|7002.8|7000|7002.2|6999.4|5
1626920930000|2021-07-22 02:28:50|7003.1|7000.3|7003.2|7000.4|7003.2|7000.4|7002.7|6999.9|2
1626920990000|2021-07-22 02:29:50|7002.2|6999.4|7002.2|6999.4|7002.2|6999.4|7002.2|6999.4|8
1626921000000|2021-07-22 02:30:00|7002.7|6999.9|7000.2|6997.4|7003.2|7000.4|7000.2|6997.4|25
1626921020000|2021-07-22 02:30:20|7000.7|6997.9|7002.2|6999.4|7002.2|6999.4|7000.2|6997.4|12
1626921030000|2021-07-22 02:30:30|7003.1|7000.3|7002.2|6999.4|7003.2|7000.4|7002.2|6999.4|11
1626921060000|2021-07-22 02:31:00|7002.3|6999.5|7002.2|6999.4|7003.2|7000.4|7002.2|6999.4|10
1626921070000|2021-07-22 02:31:10|||||||||4
1626921080000|2021-07-22 02:31:20|7003.2|7000.4|7002.2|6999.4|7003.2|7000.4|7002.2|6999.4|9
1626921090000|2021-07-22 02:31:30|||||||||1
1626921100000|2021-07-22 02:31:40|||||||||3
1626921110000|2021-07-22 02:31:50|7003.1|7000.3|7003.2|7000.4|7003.2|7000.4|7003.1|7000.3|2
1626921120000|2021-07-22 02:32:00|7003.7|7000.9|7003.2|7000.4|7003.7|7000.9|7002.2|6999.4|14
1626921130000|2021-07-22 02:32:10|7002.7|6999.9|7003.2|7000.4|7003.2|7000.4|7002.7|6999.9|6
1626921140000|2021-07-22 02:32:20|7003.3|7000.5|7003.2|7000.4|7004.2|7001.4|7003.2|7000.4|13
1626921160000|2021-07-22 02:32:40|||||||||1
1626921170000|2021-07-22 02:32:50|7002.3|6999.5|7002.2|6999.4|7002.3|6999.5|7002.2|6999.4|14
1626921180000|2021-07-22 02:33:00|7001.8|6999|7001.2|6998.4|7001.8|6999|7001.2|6998.4|4
1626921190000|2021-07-22 02:33:10|||||||||4
1626921210000|2021-07-22 02:33:30|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|7000.3|6997.5|13
1626921220000|2021-07-22 02:33:40|7000.2|6997.4|7001.2|6998.4|7001.2|6998.4|7000.2|6997.4|3
1626921230000|2021-07-22 02:33:50|7000.2|6997.4|7000.2|6997.4|7000.2|6997.4|7000.2|6997.4|2
1626921240000|2021-07-22 02:34:00|7001.2|6998.4|7000.2|6997.4|7001.2|6998.4|7000.2|6997.4|8
1626921250000|2021-07-22 02:34:10|7000.7|6997.9|7001.2|6998.4|7001.2|6998.4|7000.7|6997.9|5
1626921260000|2021-07-22 02:34:20|||||||||2
1626921270000|2021-07-22 02:34:30|||||||||4
1626921280000|2021-07-22 02:34:40|||||||||2
1626921290000|2021-07-22 02:34:50|||||||||2
1626921300000|2021-07-22 02:35:00|7002.1|6999.3|7001.7|6998.9|7002.2|6999.4|7001.3|6998.5|13
1626921310000|2021-07-22 02:35:10|7001.3|6998.5|7002.2|6999.4|7002.2|6999.4|7001.2|6998.4|10
1626921320000|2021-07-22 02:35:20|7002.3|6999.5|7003.2|7000.4|7004.2|7001.4|7002.3|6999.5|26
1626921330000|2021-07-22 02:35:30|7002.2|6999.4|7003.2|7000.4|7003.2|7000.4|7002.2|6999.4|6
1626921360000|2021-07-22 02:36:00|||||||||1
1626921370000|2021-07-22 02:36:10|7002.3|6999.5|7001.7|6998.9|7002.3|6999.5|7001.7|6998.9|9
1626921380000|2021-07-22 02:36:20|7001.2|6998.4|7001.2|6998.4|7001.2|6998.4|7001.2|6998.4|0
1626921390000|2021-07-22 02:36:30|7000.3|6997.5|6999.2|6996.4|7000.3|6997.5|6998.2|6995.4|30
1626921400000|2021-07-22 02:36:40|||||||||5
1626921410000|2021-07-22 02:36:50|6998.3|6995.5|6998.2|6995.4|6998.3|6995.5|6997.7|6994.9|19
1626921420000|2021-07-22 02:37:00|6997.3|6994.5|6999.3|6996.5|7000.2|6997.4|6997.3|6994.5|51
1626921430000|2021-07-22 02:37:10|6999.7|6996.9|6999.2|6996.4|7000.2|6997.4|6998.2|6995.4|55
1626921440000|2021-07-22 02:37:20|||||||||1
1626921450000|2021-07-22 02:37:30|7000.1|6997.3|7000.2|6997.4|7000.2|6997.4|7000.1|6997.3|6
1626921460000|2021-07-22 02:37:40|||||||||1
1626921470000|2021-07-22 02:37:50|7001.1|6998.3|7001.2|6998.4|7001.2|6998.4|7001.1|6998.3|5
1626921480000|2021-07-22 02:38:00|7000.8|6998|7001.2|6998.4|7001.2|6998.4|7000.2|6997.4|15
1626921490000|2021-07-22 02:38:10|7000.7|6997.9|7001.2|6998.4|7001.2|6998.4|7000.7|6997.9|8
1626921500000|2021-07-22 02:38:20|7002.2|6999.4|6999.2|6996.4|7002.2|6999.4|6999.2|6996.4|10
1626921510000|2021-07-22 02:38:30|6998.2|6995.4|6999.2|6996.4|6999.2|6996.4|6998.2|6995.4|2
1626921520000|2021-07-22 02:38:40|7000.1|6997.3|7000.2|6997.4|7000.2|6997.4|6999.7|6996.9|3
1626921530000|2021-07-22 02:38:50|7000.7|6997.9|7000.2|6997.4|7001.1|6998.3|6999.2|6996.4|18
1626921540000|2021-07-22 02:39:00|||||||||2
1626921550000|2021-07-22 02:39:10|7001.2|6998.4|7001.2|6998.4|7001.2|6998.4|7001.2|6998.4|14
1626921560000|2021-07-22 02:39:20|7001.7|6998.9|7001.2|6998.4|7002.2|6999.4|7001.2|6998.4|9
1626921570000|2021-07-22 02:39:30|7000.2|6997.4|7001.2|6998.4|7001.2|6998.4|7000.2|6997.4|13
1626921580000|2021-07-22 02:39:40|7000.8|6998|7001.2|6998.4|7001.2|6998.4|7000.2|6997.4|4
1626921590000|2021-07-22 02:39:50|7000.7|6997.9|7000.2|6997.4|7000.7|6997.9|6999.2|6996.4|25
1626921600000|2021-07-22 02:40:00|7001.2|6998.4|7001.2|6998.4|7001.2|6998.4|7001.2|6998.4|13
1626921610000|2021-07-22 02:40:10|7001.1|6998.3|7001.7|6998.9|7002.2|6999.4|7000.2|6997.4|32
1626921620000|2021-07-22 02:40:20|7002.1|6999.3|7002.7|6999.9|7003.2|7000.4|7002.1|6999.3|11
1626921630000|2021-07-22 02:40:30|7002.2|6999.4|7002.2|6999.4|7003.2|7000.4|7002.2|6999.4|4
1626921640000|2021-07-22 02:40:40|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|4
1626921650000|2021-07-22 02:40:50|7003.7|7000.9|7004.2|7001.4|7004.2|7001.4|7003.7|7000.9|3
1626921660000|2021-07-22 02:41:00|7004.1|7001.3|7003.2|7000.4|7004.1|7001.3|7003.2|7000.4|7
1626921670000|2021-07-22 02:41:10|7004.1|7001.3|7003.2|7000.4|7004.2|7001.4|7003.2|7000.4|15
1626921680000|2021-07-22 02:41:20|7003.7|7000.9|7003.2|7000.4|7004.1|7001.3|7003.2|7000.4|5
1626921690000|2021-07-22 02:41:30|7004.2|7001.4|7003.2|7000.4|7004.2|7001.4|7002.2|6999.4|45
1626921700000|2021-07-22 02:41:40|7002.3|6999.5|7001.2|6998.4|7002.3|6999.5|7001.2|6998.4|16
1626921710000|2021-07-22 02:41:50|||||||||2
1626921720000|2021-07-22 02:42:00|7001.3|6998.5|7002.2|6999.4|7002.2|6999.4|7001.3|6998.5|12
1626921730000|2021-07-22 02:42:10|7001.3|6998.5|7002.2|6999.4|7002.2|6999.4|7000.7|6997.9|26
1626921740000|2021-07-22 02:42:20|7003.1|7000.3|7002.2|6999.4|7003.1|7000.3|7002.2|6999.4|13
1626921750000|2021-07-22 02:42:30|7002.7|6999.9|7003.2|7000.4|7003.2|7000.4|7002.2|6999.4|8
1626921760000|2021-07-22 02:42:40|7002.8|7000|7002.8|7000|7002.8|7000|7002.8|7000|2
1626921770000|2021-07-22 02:42:50|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7002.3|6999.5|6
1626921780000|2021-07-22 02:43:00|7004.2|7001.4|7003.8|7001|7004.2|7001.4|7003.3|7000.5|11
1626921790000|2021-07-22 02:43:10|7004.2|7001.4|7003.2|7000.4|7004.2|7001.4|7003.2|7000.4|4
1626921800000|2021-07-22 02:43:20|7004.1|7001.3|7003.2|7000.4|7004.1|7001.3|7003.2|7000.4|9
1626921810000|2021-07-22 02:43:30|7002.2|6999.4|7004.2|7001.4|7004.2|7001.4|7002.2|6999.4|19
1626921820000|2021-07-22 02:43:40|7003.7|7000.9|7003.2|7000.4|7003.7|7000.9|7002.2|6999.4|26
1626921830000|2021-07-22 02:43:50|7003.3|7000.5|7004.2|7001.4|7004.3|7001.5|7003.3|7000.5|17
1626921840000|2021-07-22 02:44:00|7004.3|7001.5|7002.2|6999.4|7004.7|7001.9|7002.2|6999.4|26
1626921850000|2021-07-22 02:44:10|7002.3|6999.5|7002.2|6999.4|7002.3|6999.5|7002.2|6999.4|3
1626921860000|2021-07-22 02:44:20|7002.7|6999.9|7002.2|6999.4|7002.7|6999.9|7002.2|6999.4|9
1626921880000|2021-07-22 02:44:40|7001.7|6998.9|7001.2|6998.4|7001.7|6998.9|7001.2|6998.4|9
1626921900000|2021-07-22 02:45:00|7002.1|6999.3|7000.7|6997.9|7002.2|6999.4|7000.2|6997.4|13
1626921910000|2021-07-22 02:45:10|7000.3|6997.5|7000.2|6997.4|7000.3|6997.5|7000.2|6997.4|1
1626921920000|2021-07-22 02:45:20|6999.3|6996.5|6999.2|6996.4|6999.3|6996.5|6999.2|6996.4|8
1626921930000|2021-07-22 02:45:30|6999.7|6996.9|7000.2|6997.4|7000.2|6997.4|6999.7|6996.9|18
1626921940000|2021-07-22 02:45:40|6999.3|6996.5|6999.2|6996.4|6999.3|6996.5|6999.2|6996.4|3
1626921950000|2021-07-22 02:45:50|6998.2|6995.4|6998.2|6995.4|6998.7|6995.9|6998.2|6995.4|14
1626921960000|2021-07-22 02:46:00|6999.2|6996.4|6999.2|6996.4|6999.2|6996.4|6999.2|6996.4|6
1626921980000|2021-07-22 02:46:20|6998.3|6995.5|6997.2|6994.4|6998.3|6995.5|6997.2|6994.4|9
1626921990000|2021-07-22 02:46:30|||||||||5
1626922000000|2021-07-22 02:46:40|||||||||5
1626922020000|2021-07-22 02:47:00|6997.7|6994.9|6998.2|6995.4|6998.2|6995.4|6997.7|6994.9|15
1626922030000|2021-07-22 02:47:10|6998.3|6995.5|6997.2|6994.4|6999.2|6996.4|6997.2|6994.4|28
1626922040000|2021-07-22 02:47:20|6998.2|6995.4|6997.2|6994.4|6998.2|6995.4|6996.2|6993.4|68
1626922050000|2021-07-22 02:47:30|6996.2|6993.4|6995.2|6992.4|6996.2|6993.4|6995.2|6992.4|47
1626922060000|2021-07-22 02:47:40|6996.2|6993.4|6996.2|6993.4|6996.2|6993.4|6995.2|6992.4|32
1626922070000|2021-07-22 02:47:50|6995.3|6992.5|6995.2|6992.4|6996.2|6993.4|6995.2|6992.4|10
1626922080000|2021-07-22 02:48:00|6995.7|6992.9|6996.2|6993.4|6996.2|6993.4|6995.7|6992.9|5
1626922100000|2021-07-22 02:48:20|6995.8|6993|6996.2|6993.4|6996.2|6993.4|6995.8|6993|9
1626922110000|2021-07-22 02:48:30|6997.2|6994.4|6996.2|6993.4|6997.2|6994.4|6996.2|6993.4|37
1626922120000|2021-07-22 02:48:40|6997.2|6994.4|6996.2|6993.4|6997.2|6994.4|6996.2|6993.4|11
1626922130000|2021-07-22 02:48:50|6996.7|6993.9|6996.7|6993.9|6996.7|6993.9|6996.7|6993.9|4
1626922140000|2021-07-22 02:49:00|6996.3|6993.5|6996.2|6993.4|6997.2|6994.4|6996.2|6993.4|7
1626922160000|2021-07-22 02:49:20|6996.7|6993.9|6996.2|6993.4|6997.2|6994.4|6996.2|6993.4|9
1626922170000|2021-07-22 02:49:30|||||||||3
1626922180000|2021-07-22 02:49:40|||||||||1
1626922200000|2021-07-22 02:50:00|||||||||1
1626922220000|2021-07-22 02:50:20|6997.1|6994.3|6996.7|6993.9|6997.2|6994.4|6996.2|6993.4|36
1626922230000|2021-07-22 02:50:30|6997.1|6994.3|6997.2|6994.4|6997.7|6994.9|6996.7|6993.9|39
1626922240000|2021-07-22 02:50:40|6996.8|6994|6997.2|6994.4|6997.3|6994.5|6996.7|6993.9|1
1626922250000|2021-07-22 02:50:50|||||||||5
1626922260000|2021-07-22 02:51:00|||||||||1
1626922270000|2021-07-22 02:51:10|6997.3|6994.5|6997.7|6994.9|6997.7|6994.9|6997.2|6994.4|6
1626922280000|2021-07-22 02:51:20|6997.2|6994.4|6998.2|6995.4|6998.2|6995.4|6997.2|6994.4|9
1626922290000|2021-07-22 02:51:30|6999.2|6996.4|7001.2|6998.4|7001.7|6998.9|6999.2|6996.4|54
1626922300000|2021-07-22 02:51:40|||||||||2
1626922310000|2021-07-22 02:51:50|7000.2|6997.4|6999.2|6996.4|7000.2|6997.4|6999.2|6996.4|26
1626922320000|2021-07-22 02:52:00|6999.7|6996.9|6997.7|6994.9|6999.7|6996.9|6997.2|6994.4|36
1626922330000|2021-07-22 02:52:10|6997.2|6994.4|6996.2|6993.4|6998.2|6995.4|6996.2|6993.4|40
1626922340000|2021-07-22 02:52:20|6995.2|6992.4|6995.2|6992.4|6995.2|6992.4|6995.2|6992.4|20
1626922350000|2021-07-22 02:52:30|6995.3|6992.5|6995.2|6992.4|6996.2|6993.4|6995.2|6992.4|7
1626922360000|2021-07-22 02:52:40|6995.7|6992.9|6995.2|6992.4|6996.2|6993.4|6995.2|6992.4|9
1626922370000|2021-07-22 02:52:50|6995.3|6992.5|6996.2|6993.4|6996.2|6993.4|6995.3|6992.5|5
1626922380000|2021-07-22 02:53:00|6996.6|6993.8|6996.2|6993.4|6997.2|6994.4|6996.2|6993.4|22
1626922390000|2021-07-22 02:53:10|6997.1|6994.3|6996.2|6993.4|6997.2|6994.4|6996.2|6993.4|6
1626922400000|2021-07-22 02:53:20|6996.7|6993.9|6996.7|6993.9|6997.2|6994.4|6996.2|6993.4|5
1626922410000|2021-07-22 02:53:30|6997.1|6994.3|6997.2|6994.4|6997.2|6994.4|6997.1|6994.3|2
1626922420000|2021-07-22 02:53:40|6998.2|6995.4|6998.2|6995.4|6998.2|6995.4|6998.2|6995.4|6
1626922430000|2021-07-22 02:53:50|6998.3|6995.5|6998.2|6995.4|6999.2|6996.4|6998.2|6995.4|8
1626922440000|2021-07-22 02:54:00|||||||||1
1626922450000|2021-07-22 02:54:10|6998.7|6995.9|6999.2|6996.4|6999.2|6996.4|6998.7|6995.9|11
1626922460000|2021-07-22 02:54:20|6998.2|6995.4|6999.2|6996.4|6999.2|6996.4|6998.2|6995.4|6
1626922470000|2021-07-22 02:54:30|||||||||1
1626922480000|2021-07-22 02:54:40|6998.3|6995.5|6996.2|6993.4|6998.3|6995.5|6996.2|6993.4|47
1626922490000|2021-07-22 02:54:50|6995.3|6992.5|6995.2|6992.4|6996.2|6993.4|6995.2|6992.4|10
1626922500000|2021-07-22 02:55:00|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|7
1626922510000|2021-07-22 02:55:10|6995.3|6992.5|6996.1|6993.3|6996.1|6993.3|6995.2|6992.4|4
1626922520000|2021-07-22 02:55:20|6995.2|6992.4|6995.2|6992.4|6995.2|6992.4|6995.2|6992.4|3
1626922530000|2021-07-22 02:55:30|6996.1|6993.3|6996.2|6993.4|6997.1|6994.3|6995.6|6992.8|15
1626922540000|2021-07-22 02:55:40|6996.1|6993.3|6996.2|6993.4|6996.2|6993.4|6995.2|6992.4|11
1626922550000|2021-07-22 02:55:50|6996.1|6993.3|6996.2|6993.4|6996.2|6993.4|6995.2|6992.4|5
1626922560000|2021-07-22 02:56:00|6996.1|6993.3|6996.2|6993.4|6996.2|6993.4|6996.1|6993.3|2
1626922570000|2021-07-22 02:56:10|6996.3|6993.5|6997.2|6994.4|6997.2|6994.4|6996.3|6993.5|11
1626922580000|2021-07-22 02:56:20|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|6
1626922590000|2021-07-22 02:56:30|6997.2|6994.4|6997.2|6994.4|6997.6|6994.8|6997.1|6994.3|6
1626922600000|2021-07-22 02:56:40|6997.6|6994.8|6998.2|6995.4|6998.2|6995.4|6997.2|6994.4|2
1626922610000|2021-07-22 02:56:50|||||||||1
1626922620000|2021-07-22 02:57:00|6997.3|6994.5|6996.6|6993.8|6997.3|6994.5|6996.2|6993.4|10
1626922630000|2021-07-22 02:57:10|6997.1|6994.3|6997.2|6994.4|6997.2|6994.4|6996.2|6993.4|4
1626922640000|2021-07-22 02:57:20|6994.2|6991.4|6995.1|6992.3|6995.1|6992.3|6994.2|6991.4|67
1626922650000|2021-07-22 02:57:30|6995.2|6992.4|6995.2|6992.4|6996.1|6993.3|6995.2|6992.4|23
1626922660000|2021-07-22 02:57:40|6995.6|6992.8|6995.2|6992.4|6996.1|6993.3|6994.7|6991.9|9
1626922670000|2021-07-22 02:57:50|6995.7|6992.9|6997.2|6994.4|6997.2|6994.4|6995.7|6992.9|8
1626922680000|2021-07-22 02:58:00|6997.1|6994.3|6996.2|6993.4|6997.1|6994.3|6996.2|6993.4|26
1626922690000|2021-07-22 02:58:10|6995.2|6992.4|6993.2|6990.4|6995.2|6992.4|6993.2|6990.4|41
1626922700000|2021-07-22 02:58:20|6994.1|6991.3|6993.2|6990.4|6994.2|6991.4|6993.2|6990.4|23
1626922710000|2021-07-22 02:58:30|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|6993.2|6990.4|12
1626922720000|2021-07-22 02:58:40|6993.6|6990.8|6994.2|6991.4|6994.2|6991.4|6993.2|6990.4|12
1626922730000|2021-07-22 02:58:50|6995.1|6992.3|6995.2|6992.4|6995.6|6992.8|6995.1|6992.3|11
1626922740000|2021-07-22 02:59:00|6994.7|6991.9|6996.2|6993.4|6996.2|6993.4|6994.2|6991.4|17
1626922750000|2021-07-22 02:59:10|6996.1|6993.3|6995.2|6992.4|6996.1|6993.3|6995.2|6992.4|5
1626922760000|2021-07-22 02:59:20|6994.2|6991.4|6992.1|6989.3|6994.2|6991.4|6991.2|6988.4|88
1626922770000|2021-07-22 02:59:30|6991.2|6988.4|6990.7|6987.9|6992.2|6989.4|6990.2|6987.4|90
1626922780000|2021-07-22 02:59:40|6990.6|6987.8|6991.2|6988.4|6991.2|6988.4|6989.7|6986.9|48
1626922790000|2021-07-22 02:59:50|6990.7|6987.9|6989.1|6986.3|6991.2|6988.4|6988.2|6985.4|65
1626922800000|2021-07-22 03:00:00|6989.2|6986.4|6990.2|6987.4|6991.2|6988.4|6989.2|6986.4|26
1626922810000|2021-07-22 03:00:10|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|6990.2|6987.4|16
1626922820000|2021-07-22 03:00:20|6990.7|6987.9|6989.2|6986.4|6990.7|6987.9|6989.2|6986.4|27
1626922830000|2021-07-22 03:00:30|6989.6|6986.8|6990.2|6987.4|6990.2|6987.4|6989.2|6986.4|8
1626922840000|2021-07-22 03:00:40|||||||||2
1626922850000|2021-07-22 03:00:50|6989.7|6986.9|6989.2|6986.4|6989.7|6986.9|6989.2|6986.4|16
1626922860000|2021-07-22 03:01:00|6990.2|6987.4|6988.2|6985.4|6990.2|6987.4|6988.2|6985.4|67
1626922870000|2021-07-22 03:01:10|6987.3|6984.5|6988.2|6985.4|6988.2|6985.4|6987.3|6984.5|25
1626922880000|2021-07-22 03:01:20|6987.7|6984.9|6988.2|6985.4|6988.2|6985.4|6987.7|6984.9|25
1626922890000|2021-07-22 03:01:30|||||||||10
1626922900000|2021-07-22 03:01:40|6987.3|6984.5|6985.2|6982.4|6987.3|6984.5|6983.3|6980.5|178
1626922910000|2021-07-22 03:01:50|6986.1|6983.3|6986.2|6983.4|6986.7|6983.9|6984.2|6981.4|101
1626922920000|2021-07-22 03:02:00|6987.1|6984.3|6987.2|6984.4|6987.2|6984.4|6987.1|6984.3|22
1626922930000|2021-07-22 03:02:10|6988.1|6985.3|6989.2|6986.4|6989.2|6986.4|6987.6|6984.8|79
1626922940000|2021-07-22 03:02:20|6989.7|6986.9|6989.2|6986.4|6990.2|6987.4|6989.2|6986.4|27
1626922950000|2021-07-22 03:02:30|||||||||7
1626922960000|2021-07-22 03:02:40|6988.8|6986|6987.2|6984.4|6988.8|6986|6987.2|6984.4|43
1626922970000|2021-07-22 03:02:50|6988.1|6985.3|6987.2|6984.4|6988.2|6985.4|6986.2|6983.4|25
1626922980000|2021-07-22 03:03:00|6987.6|6984.8|6990.2|6987.4|6992.1|6989.3|6987.2|6984.4|82
1626922990000|2021-07-22 03:03:10|6990.6|6987.8|6992.2|6989.4|6992.6|6989.8|6990.2|6987.4|34
1626923000000|2021-07-22 03:03:20|6991.7|6988.9|6992.2|6989.4|6992.2|6989.4|6991.7|6988.9|28
1626923010000|2021-07-22 03:03:30|6991.2|6988.4|6991.2|6988.4|6992.1|6989.3|6990.2|6987.4|13
1626923020000|2021-07-22 03:03:40|6991.6|6988.8|6992.1|6989.3|6992.1|6989.3|6991.6|6988.8|1
1626923030000|2021-07-22 03:03:50|6991.6|6988.8|6993.6|6990.8|6993.7|6990.9|6990.2|6987.4|65
1626923040000|2021-07-22 03:04:00|6993.2|6990.4|6992.2|6989.4|6993.2|6990.4|6992.2|6989.4|5
1626923050000|2021-07-22 03:04:10|6993.1|6990.3|6993.1|6990.3|6993.2|6990.4|6992.2|6989.4|9
1626923060000|2021-07-22 03:04:20|6992.2|6989.4|6992.2|6989.4|6993.1|6990.3|6992.2|6989.4|22
1626923070000|2021-07-22 03:04:30|6993.1|6990.3|6995.2|6992.4|6995.6|6992.8|6993.1|6990.3|64
1626923080000|2021-07-22 03:04:40|6994.7|6991.9|6995.2|6992.4|6995.2|6992.4|6994.6|6991.8|11
1626923090000|2021-07-22 03:04:50|6994.7|6991.9|6994.2|6991.4|6995.2|6992.4|6994.2|6991.4|25
1626923100000|2021-07-22 03:05:00|6993.2|6990.4|6995.2|6992.4|6995.2|6992.4|6993.2|6990.4|17
1626923110000|2021-07-22 03:05:10|6996.1|6993.3|6996.2|6993.4|6997.1|6994.3|6995.2|6992.4|29
1626923120000|2021-07-22 03:05:20|6996.6|6993.8|6996.2|6993.4|6998|6995.2|6996.2|6993.4|44
1626923130000|2021-07-22 03:05:30|6996.6|6993.8|6996.2|6993.4|6997.1|6994.3|6996.2|6993.4|23
1626923140000|2021-07-22 03:05:40|6996.6|6993.8|6997.2|6994.4|6998.2|6995.4|6996.2|6993.4|29
1626923150000|2021-07-22 03:05:50|6998.1|6995.3|6996.2|6993.4|6998.2|6995.4|6996.2|6993.4|35
1626923160000|2021-07-22 03:06:00|6996.6|6993.8|6996.2|6993.4|6998.2|6995.4|6995.1|6992.3|50
1626923170000|2021-07-22 03:06:10|6996.1|6993.3|6996.2|6993.4|6996.2|6993.4|6996.1|6993.3|2
1626923180000|2021-07-22 03:06:20|6996.1|6993.3|6995.2|6992.4|6996.2|6993.4|6995.2|6992.4|11
1626923190000|2021-07-22 03:06:30|6994.2|6991.4|6994.2|6991.4|6995.1|6992.3|6994.2|6991.4|10
1626923200000|2021-07-22 03:06:40|6994.6|6991.8|6994.2|6991.4|6994.6|6991.8|6994.2|6991.4|2
1626923210000|2021-07-22 03:06:50|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6994.2|6991.4|3
1626923220000|2021-07-22 03:07:00|6995.2|6992.4|6994.6|6991.8|6995.2|6992.4|6994.2|6991.4|5
1626923230000|2021-07-22 03:07:10|6994.2|6991.4|6994.6|6991.8|6995.1|6992.3|6994.2|6991.4|8
1626923240000|2021-07-22 03:07:20|6994.2|6991.4|6994.2|6991.4|6995.1|6992.3|6994.2|6991.4|13
1626923250000|2021-07-22 03:07:30|6994.1|6991.3|6993.2|6990.4|6994.1|6991.3|6993|6990.2|17
1626923260000|2021-07-22 03:07:40|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|3
1626923270000|2021-07-22 03:07:50|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|6992.6|6989.8|6
1626923280000|2021-07-22 03:08:00|6993.1|6990.3|6993.2|6990.4|6993.6|6990.8|6993.1|6990.3|13
1626923290000|2021-07-22 03:08:10|||||||||4
1626923320000|2021-07-22 03:08:40|6993.6|6990.8|6993.2|6990.4|6993.6|6990.8|6993.2|6990.4|7
1626923330000|2021-07-22 03:08:50|6992.7|6989.9|6993.2|6990.4|6993.2|6990.4|6992.2|6989.4|11
1626923340000|2021-07-22 03:09:00|6992.7|6989.9|6995.1|6992.3|6995.1|6992.3|6992.7|6989.9|28
1626923350000|2021-07-22 03:09:10|6994.6|6991.8|6994.2|6991.4|6994.6|6991.8|6994.2|6991.4|6
1626923360000|2021-07-22 03:09:20|||||||||1
1626923370000|2021-07-22 03:09:30|||||||||4
1626923380000|2021-07-22 03:09:40|6993.2|6990.4|6994.1|6991.3|6994.1|6991.3|6993.2|6990.4|18
1626923390000|2021-07-22 03:09:50|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|1
1626923400000|2021-07-22 03:10:00|||||||||1
1626923410000|2021-07-22 03:10:10|6993.7|6990.9|6994.2|6991.4|6994.2|6991.4|6993.7|6990.9|1
1626923420000|2021-07-22 03:10:20|6993.2|6990.4|6994.2|6991.4|6994.2|6991.4|6993.2|6990.4|5
1626923430000|2021-07-22 03:10:30|6993.2|6990.4|6993.6|6990.8|6994.1|6991.3|6993.2|6990.4|6
1626923440000|2021-07-22 03:10:40|6994.1|6991.3|6994.2|6991.4|6994.2|6991.4|6994.1|6991.3|9
1626923450000|2021-07-22 03:10:50|6993.7|6990.9|6992.2|6989.4|6993.7|6990.9|6992.2|6989.4|6
1626923460000|2021-07-22 03:11:00|||||||||2
1626923470000|2021-07-22 03:11:10|6993.1|6990.3|6993.2|6990.4|6993.2|6990.4|6993.1|6990.3|8
1626923480000|2021-07-22 03:11:20|6993.1|6990.3|6993.2|6990.4|6993.2|6990.4|6993.1|6990.3|11
1626923490000|2021-07-22 03:11:30|||||||||2
1626923500000|2021-07-22 03:11:40|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|0
1626923510000|2021-07-22 03:11:50|6992.7|6989.9|6992.2|6989.4|6993.1|6990.3|6992.2|6989.4|15
1626923520000|2021-07-22 03:12:00|6992.1|6989.3|6992.2|6989.4|6992.2|6989.4|6991.2|6988.4|10
1626923540000|2021-07-22 03:12:20|||||||||2
1626923550000|2021-07-22 03:12:30|6992.7|6989.9|6993.2|6990.4|6993.2|6990.4|6992.7|6989.9|2
1626923560000|2021-07-22 03:12:40|||||||||1
1626923570000|2021-07-22 03:12:50|6992.2|6989.4|6993.2|6990.4|6993.2|6990.4|6992.2|6989.4|14
1626923580000|2021-07-22 03:13:00|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|9
1626923590000|2021-07-22 03:13:10|||||||||7
1626923600000|2021-07-22 03:13:20|||||||||1
1626923610000|2021-07-22 03:13:30|||||||||2
1626923630000|2021-07-22 03:13:50|||||||||1
1626923640000|2021-07-22 03:14:00|6992.1|6989.3|6991.2|6988.4|6992.1|6989.3|6991.1|6988.3|4
1626923650000|2021-07-22 03:14:10|6991.1|6988.3|6991.2|6988.4|6991.2|6988.4|6990.2|6987.4|7
1626923660000|2021-07-22 03:14:20|6991.1|6988.3|6991.2|6988.4|6992.1|6989.3|6990.2|6987.4|23
1626923680000|2021-07-22 03:14:40|6991.1|6988.3|6991.2|6988.4|6991.2|6988.4|6991.1|6988.3|13
1626923690000|2021-07-22 03:14:50|6990.2|6987.4|6989.2|6986.4|6990.2|6987.4|6989.2|6986.4|13
1626923700000|2021-07-22 03:15:00|6988.3|6985.5|6988.2|6985.4|6988.7|6985.9|6988.2|6985.4|17
1626923710000|2021-07-22 03:15:10|||||||||2
1626923720000|2021-07-22 03:15:20|6988.7|6985.9|6989.2|6986.4|6989.2|6986.4|6988.2|6985.4|58
1626923730000|2021-07-22 03:15:30|6989.7|6986.9|6988.2|6985.4|6989.7|6986.9|6988.2|6985.4|14
1626923740000|2021-07-22 03:15:40|6988.3|6985.5|6989.2|6986.4|6989.2|6986.4|6988.3|6985.5|16
1626923750000|2021-07-22 03:15:50|||||||||6
1626923760000|2021-07-22 03:16:00|6989.7|6986.9|6989.7|6986.9|6990.2|6987.4|6989.2|6986.4|12
1626923770000|2021-07-22 03:16:10|6989.2|6986.4|6989.2|6986.4|6989.7|6986.9|6989.2|6986.4|1
1626923780000|2021-07-22 03:16:20|6989.7|6986.9|6989.7|6986.9|6989.7|6986.9|6989.7|6986.9|1
1626923790000|2021-07-22 03:16:30|6989.2|6986.4|6990.2|6987.4|6990.2|6987.4|6989.2|6986.4|1
1626923800000|2021-07-22 03:16:40|||||||||5
1626923810000|2021-07-22 03:16:50|6989.7|6986.9|6990.2|6987.4|6990.2|6987.4|6989.7|6986.9|0
1626923820000|2021-07-22 03:17:00|6989.7|6986.9|6990.2|6987.4|6990.2|6987.4|6989.7|6986.9|4
1626923830000|2021-07-22 03:17:10|6989.3|6986.5|6989.7|6986.9|6989.7|6986.9|6989.3|6986.5|7
1626923840000|2021-07-22 03:17:20|6989.2|6986.4|6989.2|6986.4|6989.2|6986.4|6989.2|6986.4|0
1626923850000|2021-07-22 03:17:30|6990.1|6987.3|6990.7|6987.9|6990.7|6987.9|6990.1|6987.3|7
1626923860000|2021-07-22 03:17:40|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|6990.2|6987.4|10
1626923870000|2021-07-22 03:17:50|||||||||4
1626923880000|2021-07-22 03:18:00|6990.3|6987.5|6990.2|6987.4|6990.3|6987.5|6990.2|6987.4|5
1626923910000|2021-07-22 03:18:30|||||||||3
1626923920000|2021-07-22 03:18:40|6989.3|6986.5|6990.2|6987.4|6990.2|6987.4|6989.3|6986.5|9
1626923930000|2021-07-22 03:18:50|6989.7|6986.9|6989.2|6986.4|6989.7|6986.9|6989.2|6986.4|14
1626923940000|2021-07-22 03:19:00|6990.1|6987.3|6989.2|6986.4|6990.2|6987.4|6989.2|6986.4|15
1626923950000|2021-07-22 03:19:10|||||||||2
1626923960000|2021-07-22 03:19:20|||||||||1
1626923970000|2021-07-22 03:19:30|6989.7|6986.9|6990.2|6987.4|6990.2|6987.4|6989.2|6986.4|9
1626923990000|2021-07-22 03:19:50|||||||||2
1626924010000|2021-07-22 03:20:10|6990.6|6987.8|6991.1|6988.3|6991.1|6988.3|6990.6|6987.8|8
1626924020000|2021-07-22 03:20:20|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|0
1626924050000|2021-07-22 03:20:50|||||||||2
1626924060000|2021-07-22 03:21:00|6992.1|6989.3|6992.2|6989.4|6992.2|6989.4|6992.1|6989.3|6
1626924070000|2021-07-22 03:21:10|6991.3|6988.5|6991.2|6988.4|6991.3|6988.5|6991.2|6988.4|3
1626924080000|2021-07-22 03:21:20|6992.1|6989.3|6991.2|6988.4|6992.2|6989.4|6991.2|6988.4|3
1626924090000|2021-07-22 03:21:30|||||||||1
1626924100000|2021-07-22 03:21:40|||||||||2
1626924120000|2021-07-22 03:22:00|6991.1|6988.3|6992.1|6989.3|6992.1|6989.3|6991.1|6988.3|29
1626924130000|2021-07-22 03:22:10|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|9
1626924140000|2021-07-22 03:22:20|||||||||4
1626924150000|2021-07-22 03:22:30|||||||||3
1626924160000|2021-07-22 03:22:40|6992.1|6989.3|6992.2|6989.4|6992.2|6989.4|6991.7|6988.9|9
1626924170000|2021-07-22 03:22:50|6993.1|6990.3|6993.2|6990.4|6993.2|6990.4|6992.2|6989.4|27
1626924180000|2021-07-22 03:23:00|||||||||1
1626924200000|2021-07-22 03:23:20|||||||||3
1626924210000|2021-07-22 03:23:30|6992.3|6989.5|6993.1|6990.3|6993.1|6990.3|6992.2|6989.4|20
1626924220000|2021-07-22 03:23:40|6992.7|6989.9|6992.2|6989.4|6993.1|6990.3|6992.2|6989.4|1
1626924230000|2021-07-22 03:23:50|6992.7|6989.9|6992.7|6989.9|6992.7|6989.9|6992.7|6989.9|1
1626924240000|2021-07-22 03:24:00|6993.1|6990.3|6992.2|6989.4|6993.1|6990.3|6992.1|6989.3|5
1626924250000|2021-07-22 03:24:10|6992.6|6989.8|6993.2|6990.4|6993.2|6990.4|6992.6|6989.8|3
1626924260000|2021-07-22 03:24:20|6992.7|6989.9|6992.1|6989.3|6993.2|6990.4|6991.3|6988.5|34
1626924270000|2021-07-22 03:24:30|6991.2|6988.4|6991.2|6988.4|6992.1|6989.3|6991.1|6988.3|23
1626924280000|2021-07-22 03:24:40|6990.7|6987.9|6989.2|6986.4|6992.1|6989.3|6989.2|6986.4|72
1626924290000|2021-07-22 03:24:50|6990.1|6987.3|6988.2|6985.4|6991.1|6988.3|6988.2|6985.4|46
1626924300000|2021-07-22 03:25:00|6989.1|6986.3|6990.2|6987.4|6990.2|6987.4|6988.2|6985.4|57
1626924310000|2021-07-22 03:25:10|6989.7|6986.9|6990.1|6987.3|6990.1|6987.3|6989.2|6986.4|14
1626924320000|2021-07-22 03:25:20|6989.3|6986.5|6989.2|6986.4|6989.3|6986.5|6989.2|6986.4|14
1626924330000|2021-07-22 03:25:30|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6989.2|6986.4|23
1626924340000|2021-07-22 03:25:40|6990.2|6987.4|6991.2|6988.4|6991.2|6988.4|6990.1|6987.3|16
1626924350000|2021-07-22 03:25:50|6991.1|6988.3|6991.2|6988.4|6992.1|6989.3|6991.1|6988.3|4
1626924360000|2021-07-22 03:26:00|6991.1|6988.3|6990.7|6987.9|6991.1|6988.3|6990.2|6987.4|9
1626924370000|2021-07-22 03:26:10|6990.3|6987.5|6991.2|6988.4|6991.2|6988.4|6990.1|6987.3|6
1626924380000|2021-07-22 03:26:20|6991.1|6988.3|6992.1|6989.3|6993.1|6990.3|6991.1|6988.3|34
1626924390000|2021-07-22 03:26:30|6991.7|6988.9|6991.6|6988.8|6992.1|6989.3|6991.2|6988.4|1
1626924400000|2021-07-22 03:26:40|6991.2|6988.4|6990.2|6987.4|6991.2|6988.4|6990.2|6987.4|44
1626924410000|2021-07-22 03:26:50|6990.6|6987.8|6990.2|6987.4|6991.1|6988.3|6990.2|6987.4|8
1626924420000|2021-07-22 03:27:00|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|0
1626924430000|2021-07-22 03:27:10|6990.2|6987.4|6991.1|6988.3|6991.1|6988.3|6990.2|6987.4|7
1626924440000|2021-07-22 03:27:20|||||||||1
1626924450000|2021-07-22 03:27:30|6990.7|6987.9|6990.2|6987.4|6991.1|6988.3|6990.2|6987.4|7
1626924460000|2021-07-22 03:27:40|6990.6|6987.8|6990.2|6987.4|6991.1|6988.3|6990.2|6987.4|3
1626924470000|2021-07-22 03:27:50|6990.7|6987.9|6991.2|6988.4|6992.1|6989.3|6990.7|6987.9|5
1626924480000|2021-07-22 03:28:00|6991.7|6988.9|6991.7|6988.9|6992.2|6989.4|6991.2|6988.4|13
1626924490000|2021-07-22 03:28:10|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|1
1626924500000|2021-07-22 03:28:20|6992.2|6989.4|6992.1|6989.3|6992.2|6989.4|6991.7|6988.9|1
1626924510000|2021-07-22 03:28:30|6991.7|6988.9|6992.1|6989.3|6992.2|6989.4|6991.7|6988.9|1
1626924540000|2021-07-22 03:29:00|6992.2|6989.4|6993.1|6990.3|6993.1|6990.3|6992.2|6989.4|4
1626924550000|2021-07-22 03:29:10|6993.2|6990.4|6994.1|6991.3|6994.2|6991.4|6993.2|6990.4|24
1626924560000|2021-07-22 03:29:20|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|6993.2|6990.4|15
1626924570000|2021-07-22 03:29:30|6994.1|6991.3|6994.2|6991.4|6995.1|6992.3|6994.1|6991.3|15
1626924580000|2021-07-22 03:29:40|6995.1|6992.3|6996.1|6993.3|6996.2|6993.4|6995.1|6992.3|27
1626924590000|2021-07-22 03:29:50|6995.2|6992.4|6996.1|6993.3|6996.1|6993.3|6995.1|6992.3|14
1626924600000|2021-07-22 03:30:00|||||||||1
1626924610000|2021-07-22 03:30:10|6995.6|6992.8|6995.1|6992.3|6995.6|6992.8|6995.1|6992.3|5
1626924620000|2021-07-22 03:30:20|||||||||2
1626924630000|2021-07-22 03:30:30|6996|6993.2|6995.2|6992.4|6996|6993.2|6995.2|6992.4|8
1626924640000|2021-07-22 03:30:40|6995.1|6992.3|6996.1|6993.3|6996.1|6993.3|6995.1|6992.3|12
1626924650000|2021-07-22 03:30:50|6996.2|6993.4|6996.1|6993.3|6996.2|6993.4|6996.1|6993.3|3
1626924660000|2021-07-22 03:31:00|||||||||5
1626924670000|2021-07-22 03:31:10|6996.6|6993.8|6996.1|6993.3|6996.6|6993.8|6996.1|6993.3|8
1626924680000|2021-07-22 03:31:20|||||||||2
1626924700000|2021-07-22 03:31:40|6996.2|6993.4|6996.1|6993.3|6996.2|6993.4|6996.1|6993.3|0
1626924720000|2021-07-22 03:32:00|6995.6|6992.8|6996.1|6993.3|6996.1|6993.3|6995.6|6992.8|13
1626924730000|2021-07-22 03:32:10|6995.6|6992.8|6996.1|6993.3|6996.1|6993.3|6995.6|6992.8|5
1626924740000|2021-07-22 03:32:20|||||||||1
1626924750000|2021-07-22 03:32:30|||||||||1
1626924760000|2021-07-22 03:32:40|||||||||1
1626924770000|2021-07-22 03:32:50|||||||||1
1626924780000|2021-07-22 03:33:00|6995.7|6992.9|6995.1|6992.3|6995.7|6992.9|6995.1|6992.3|3
1626924790000|2021-07-22 03:33:10|||||||||4
1626924810000|2021-07-22 03:33:30|6994.7|6991.9|6994.1|6991.3|6994.7|6991.9|6994.1|6991.3|6
1626924820000|2021-07-22 03:33:40|6994.6|6991.8|6994.1|6991.3|6995.1|6992.3|6994.1|6991.3|7
1626924840000|2021-07-22 03:34:00|6993.2|6990.4|6993.1|6990.3|6993.2|6990.4|6993.1|6990.3|7
1626924850000|2021-07-22 03:34:10|||||||||1
1626924860000|2021-07-22 03:34:20|||||||||1
1626924870000|2021-07-22 03:34:30|6992.7|6989.9|6993.1|6990.3|6993.1|6990.3|6992.2|6989.4|10
1626924910000|2021-07-22 03:35:10|6993.2|6990.4|6993.6|6990.8|6994.1|6991.3|6993.2|6990.4|17
1626924920000|2021-07-22 03:35:20|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|6993.2|6990.4|8
1626924930000|2021-07-22 03:35:30|6994.6|6991.8|6994.1|6991.3|6994.6|6991.8|6994.1|6991.3|3
1626924940000|2021-07-22 03:35:40|6995.9|6993.1|6996.1|6993.3|6996.1|6993.3|6995.9|6993.1|5
1626924950000|2021-07-22 03:35:50|6995.2|6992.4|6996.1|6993.3|6996.1|6993.3|6995.1|6992.3|11
1626924960000|2021-07-22 03:36:00|6996.2|6993.4|6996.1|6993.3|6997.1|6994.3|6996.1|6993.3|14
1626924980000|2021-07-22 03:36:20|||||||||2
1626925000000|2021-07-22 03:36:40|||||||||1
1626925010000|2021-07-22 03:36:50|||||||||5
1626925030000|2021-07-22 03:37:10|6995.7|6992.9|6995.1|6992.3|6995.7|6992.9|6995.1|6992.3|5
1626925050000|2021-07-22 03:37:30|||||||||2
1626925060000|2021-07-22 03:37:40|6994.7|6991.9|6994.1|6991.3|6994.7|6991.9|6994.1|6991.3|9
1626925070000|2021-07-22 03:37:50|6993.7|6990.9|6994.1|6991.3|6994.1|6991.3|6993.7|6990.9|16
1626925080000|2021-07-22 03:38:00|6994.2|6991.4|6995.1|6992.3|6995.1|6992.3|6994.2|6991.4|11
1626925090000|2021-07-22 03:38:10|6995.2|6992.4|6995.1|6992.3|6995.2|6992.4|6995.1|6992.3|1
1626925100000|2021-07-22 03:38:20|||||||||1
1626925140000|2021-07-22 03:39:00|6995.2|6992.4|6995.1|6992.3|6995.2|6992.4|6995.1|6992.3|4
1626925160000|2021-07-22 03:39:20|6994.1|6991.3|6994.2|6991.4|6994.2|6991.4|6994.1|6991.3|8
1626925180000|2021-07-22 03:39:40|6994.7|6991.9|6995.1|6992.3|6995.1|6992.3|6994.7|6991.9|0
1626925200000|2021-07-22 03:40:00|6995.2|6992.4|6995.2|6992.4|6995.2|6992.4|6995.1|6992.3|1
1626925210000|2021-07-22 03:40:10|6995.1|6992.3|6995.1|6992.3|6996.1|6993.3|6995.1|6992.3|11
1626925220000|2021-07-22 03:40:20|6995.2|6992.4|6995.2|6992.4|6995.2|6992.4|6995.2|6992.4|1
1626925230000|2021-07-22 03:40:30|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|8
1626925240000|2021-07-22 03:40:40|6995.7|6992.9|6996.1|6993.3|6996.1|6993.3|6995.6|6992.8|1
1626925250000|2021-07-22 03:40:50|6995.2|6992.4|6995.6|6992.8|6995.7|6992.9|6995.2|6992.4|3
1626925260000|2021-07-22 03:41:00|6996.1|6993.3|6995.2|6992.4|6996.1|6993.3|6995.2|6992.4|6
1626925270000|2021-07-22 03:41:10|6995.6|6992.8|6996.1|6993.3|6996.1|6993.3|6995.6|6992.8|8
1626925280000|2021-07-22 03:41:20|6996.2|6993.4|6997.1|6994.3|6997.2|6994.4|6996.1|6993.3|20
1626925290000|2021-07-22 03:41:30|||||||||2
1626925300000|2021-07-22 03:41:40|6997.2|6994.4|6997.1|6994.3|6997.2|6994.4|6997.1|6994.3|6
1626925310000|2021-07-22 03:41:50|6997.2|6994.4|6997.2|6994.4|6997.2|6994.4|6997.1|6994.3|1
1626925320000|2021-07-22 03:42:00|6998.1|6995.3|6998.1|6995.3|6998.6|6995.8|6998.1|6995.3|36
1626925330000|2021-07-22 03:42:10|6998.2|6995.4|6998.1|6995.3|6999.1|6996.3|6998.1|6995.3|23
1626925340000|2021-07-22 03:42:20|6998.6|6995.8|6998.6|6995.8|6999.1|6996.3|6998.6|6995.8|7
1626925350000|2021-07-22 03:42:30|6998.2|6995.4|6998.2|6995.4|6998.6|6995.8|6998.2|6995.4|4
1626925360000|2021-07-22 03:42:40|6998.1|6995.3|6998.2|6995.4|6998.2|6995.4|6998.1|6995.3|1
1626925370000|2021-07-22 03:42:50|6998.1|6995.3|6998.1|6995.3|6998.2|6995.4|6998.1|6995.3|2
1626925380000|2021-07-22 03:43:00|6999|6996.2|6998.1|6995.3|6999.1|6996.3|6998.1|6995.3|9
1626925390000|2021-07-22 03:43:10|6998.2|6995.4|6998.1|6995.3|6998.2|6995.4|6998.1|6995.3|0
1626925400000|2021-07-22 03:43:20|||||||||3
1626925410000|2021-07-22 03:43:30|||||||||1
1626925430000|2021-07-22 03:43:50|6998.2|6995.4|6998.2|6995.4|6999.1|6996.3|6998.1|6995.3|13
1626925440000|2021-07-22 03:44:00|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|0
1626925450000|2021-07-22 03:44:10|6998.2|6995.4|6998.1|6995.3|6999.1|6996.3|6998.1|6995.3|5
1626925460000|2021-07-22 03:44:20|6998.2|6995.4|6999.1|6996.3|6999.1|6996.3|6998.2|6995.4|8
1626925470000|2021-07-22 03:44:30|6999.2|6996.4|6999.2|6996.4|6999.2|6996.4|6999.1|6996.3|16
1626925480000|2021-07-22 03:44:40|6999.1|6996.3|6999.1|6996.3|6999.1|6996.3|6999.1|6996.3|3
1626925490000|2021-07-22 03:44:50|6998.2|6995.4|6998.1|6995.3|6999.1|6996.3|6998.1|6995.3|15
1626925500000|2021-07-22 03:45:00|||||||||2
1626925510000|2021-07-22 03:45:10|||||||||5
1626925520000|2021-07-22 03:45:20|||||||||4
1626925530000|2021-07-22 03:45:30|6998.2|6995.4|6998.7|6995.9|6999.1|6996.3|6998.2|6995.4|5
1626925540000|2021-07-22 03:45:40|6999.1|6996.3|6998.1|6995.3|6999.1|6996.3|6998.1|6995.3|1
1626925550000|2021-07-22 03:45:50|6998.2|6995.4|6998.7|6995.9|6998.7|6995.9|6998.2|6995.4|4
1626925560000|2021-07-22 03:46:00|6998.2|6995.4|6998.1|6995.3|6998.2|6995.4|6998.1|6995.3|0
1626925570000|2021-07-22 03:46:10|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|10
1626925580000|2021-07-22 03:46:20|||||||||3
1626925600000|2021-07-22 03:46:40|6997.6|6994.8|6997.7|6994.9|6998.1|6995.3|6997.2|6994.4|30
1626925610000|2021-07-22 03:46:50|6998.1|6995.3|6997.7|6994.9|6998.1|6995.3|6997.7|6994.9|1
1626925620000|2021-07-22 03:47:00|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|9
1626925630000|2021-07-22 03:47:10|||||||||1
1626925650000|2021-07-22 03:47:30|||||||||1
1626925660000|2021-07-22 03:47:40|||||||||1
1626925680000|2021-07-22 03:48:00|||||||||1
1626925690000|2021-07-22 03:48:10|6996.7|6993.9|6996.2|6993.4|6996.7|6993.9|6996.2|6993.4|12
1626925700000|2021-07-22 03:48:20|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|0
1626925730000|2021-07-22 03:48:50|6996.6|6993.8|6997.1|6994.3|6997.1|6994.3|6996.1|6993.3|7
1626925740000|2021-07-22 03:49:00|6996.1|6993.3|6996.1|6993.3|6996.2|6993.4|6996.1|6993.3|7
1626925760000|2021-07-22 03:49:20|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6996.1|6993.3|10
1626925770000|2021-07-22 03:49:30|6996.2|6993.4|6996.1|6993.3|6996.2|6993.4|6996.1|6993.3|3
1626925780000|2021-07-22 03:49:40|||||||||1
1626925790000|2021-07-22 03:49:50|6996.2|6993.4|6996.1|6993.3|6997.1|6994.3|6996.1|6993.3|5
1626925810000|2021-07-22 03:50:10|6996.2|6993.4|6997.1|6994.3|6997.1|6994.3|6996.2|6993.4|8
1626925830000|2021-07-22 03:50:30|6997.2|6994.4|6998.1|6995.3|6998.1|6995.3|6997.2|6994.4|8
1626925840000|2021-07-22 03:50:40|6998.2|6995.4|6998.1|6995.3|6998.2|6995.4|6998.1|6995.3|1
1626925860000|2021-07-22 03:51:00|||||||||2
1626925870000|2021-07-22 03:51:10|6998.2|6995.4|6998.1|6995.3|6998.2|6995.4|6998.1|6995.3|1
1626925880000|2021-07-22 03:51:20|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|4
1626925890000|2021-07-22 03:51:30|6996.7|6993.9|6997.1|6994.3|6997.1|6994.3|6996.2|6993.4|10
1626925900000|2021-07-22 03:51:40|6998.1|6995.3|6997.6|6994.8|6998.1|6995.3|6997.6|6994.8|11
1626925910000|2021-07-22 03:51:50|6997.2|6994.4|6997.2|6994.4|6998.1|6995.3|6997.2|6994.4|0
1626925920000|2021-07-22 03:52:00|6998.1|6995.3|6997.1|6994.3|6998.1|6995.3|6997.1|6994.3|6
1626926000000|2021-07-22 03:53:20|||||||||1
1626926040000|2021-07-22 03:54:00|6998|6995.2|6999.1|6996.3|7000.1|6997.3|6998|6995.2|43
1626926050000|2021-07-22 03:54:10|6999.5|6996.7|7000.1|6997.3|7000.1|6997.3|6999.5|6996.7|10
1626926070000|2021-07-22 03:54:30|||||||||2
1626926090000|2021-07-22 03:54:50|||||||||3
1626926100000|2021-07-22 03:55:00|7000.2|6997.4|7001.1|6998.3|7001.1|6998.3|7000.2|6997.4|21
1626926110000|2021-07-22 03:55:10|||||||||2
1626926120000|2021-07-22 03:55:20|7001|6998.2|7000.1|6997.3|7001|6998.2|7000|6997.2|29
1626926150000|2021-07-22 03:55:50|7000|6997.2|7000.1|6997.3|7000.1|6997.3|7000|6997.2|1
1626926160000|2021-07-22 03:56:00|6999.1|6996.3|6999.1|6996.3|6999.1|6996.3|6999.1|6996.3|10
1626926170000|2021-07-22 03:56:10|7000|6997.2|6999.1|6996.3|7000|6997.2|6999.1|6996.3|13
1626926180000|2021-07-22 03:56:20|6999.5|6996.7|6999.1|6996.3|6999.5|6996.7|6999.1|6996.3|2
1626926190000|2021-07-22 03:56:30|6999.5|6996.7|6999.1|6996.3|6999.5|6996.7|6999.1|6996.3|1
1626926200000|2021-07-22 03:56:40|6998.2|6995.4|6998.1|6995.3|6998.2|6995.4|6998.1|6995.3|5
1626926210000|2021-07-22 03:56:50|||||||||2
1626926220000|2021-07-22 03:57:00|||||||||1
1626926230000|2021-07-22 03:57:10|6998|6995.2|6997.1|6994.3|6998|6995.2|6996.1|6993.3|14
1626926240000|2021-07-22 03:57:20|6997|6994.2|6997|6994.2|6997|6994.2|6997|6994.2|1
1626926250000|2021-07-22 03:57:30|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|0
1626926260000|2021-07-22 03:57:40|||||||||3
1626926280000|2021-07-22 03:58:00|||||||||1
1626926290000|2021-07-22 03:58:10|||||||||1
1626926300000|2021-07-22 03:58:20|||||||||2
1626926320000|2021-07-22 03:58:40|6997|6994.2|6997|6994.2|6997.1|6994.3|6997|6994.2|15
1626926330000|2021-07-22 03:58:50|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6997|6994.2|3
1626926340000|2021-07-22 03:59:00|6997.5|6994.7|6997|6994.2|6997.5|6994.7|6997|6994.2|1
1626926360000|2021-07-22 03:59:20|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|4
1626926370000|2021-07-22 03:59:30|||||||||6
1626926380000|2021-07-22 03:59:40|6996.5|6993.7|6996.5|6993.7|6996.5|6993.7|6996.5|6993.7|2
1626926390000|2021-07-22 03:59:50|||||||||1
1626926400000|2021-07-22 04:00:00|6997|6994.2|6998.1|6995.3|6998.1|6995.3|6997|6994.2|4
1626926410000|2021-07-22 04:00:10|6999|6996.2|6999.1|6996.3|6999.1|6996.3|6999|6996.2|2
1626926420000|2021-07-22 04:00:20|6999|6996.2|6999.1|6996.3|6999.1|6996.3|6998.1|6995.3|1
1626926430000|2021-07-22 04:00:30|||||||||1
1626926440000|2021-07-22 04:00:40|7000|6997.2|7000.1|6997.3|7000.1|6997.3|6999.6|6996.8|5
1626926450000|2021-07-22 04:00:50|6999.6|6996.8|6999.6|6996.8|7000|6997.2|6999.1|6996.3|3
1626926460000|2021-07-22 04:01:00|7000|6997.2|6999.1|6996.3|7000|6997.2|6999|6996.2|10
1626926480000|2021-07-22 04:01:20|6999|6996.2|6999.1|6996.3|6999.1|6996.3|6999|6996.2|2
1626926490000|2021-07-22 04:01:30|||||||||1
1626926500000|2021-07-22 04:01:40|6999.5|6996.7|6999.1|6996.3|6999.5|6996.7|6999.1|6996.3|2
1626926510000|2021-07-22 04:01:50|6999.5|6996.7|6999.1|6996.3|7000.1|6997.3|6999.1|6996.3|5
1626926520000|2021-07-22 04:02:00|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|6999.1|6996.3|8
1626926530000|2021-07-22 04:02:10|6999.6|6996.8|6999.1|6996.3|6999.6|6996.8|6999.1|6996.3|6
1626926540000|2021-07-22 04:02:20|6999.6|6996.8|7000.1|6997.3|7000.1|6997.3|6999.6|6996.8|4
1626926550000|2021-07-22 04:02:30|6999.6|6996.8|6999.6|6996.8|7000.1|6997.3|6999.6|6996.8|0
1626926560000|2021-07-22 04:02:40|7000.1|6997.3|6999.6|6996.8|7000.1|6997.3|6999.6|6996.8|1
1626926570000|2021-07-22 04:02:50|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|3
1626926590000|2021-07-22 04:03:10|||||||||1
1626926600000|2021-07-22 04:03:20|6999.6|6996.8|7000.1|6997.3|7000.1|6997.3|6999.6|6996.8|5
1626926610000|2021-07-22 04:03:30|6999.2|6996.4|6999.1|6996.3|6999.5|6996.7|6999.1|6996.3|9
1626926620000|2021-07-22 04:03:40|7000|6997.2|7000.1|6997.3|7000.1|6997.3|7000|6997.2|4
1626926640000|2021-07-22 04:04:00|6999.2|6996.4|6998.1|6995.3|6999.2|6996.4|6998.1|6995.3|7
1626926650000|2021-07-22 04:04:10|6998.2|6995.4|6999.1|6996.3|6999.1|6996.3|6998.2|6995.4|3
1626926680000|2021-07-22 04:04:40|6998.6|6995.8|6998.1|6995.3|6998.6|6995.8|6998.1|6995.3|4
1626926700000|2021-07-22 04:05:00|6997.2|6994.4|6998.1|6995.3|6998.1|6995.3|6997.2|6994.4|14
1626926710000|2021-07-22 04:05:10|6997.6|6994.8|6997.1|6994.3|6998.1|6995.3|6997.1|6994.3|2
1626926720000|2021-07-22 04:05:20|6997.2|6994.4|6998.1|6995.3|6998.1|6995.3|6997.2|6994.4|2
1626926730000|2021-07-22 04:05:30|6997.6|6994.8|6998.1|6995.3|6998.1|6995.3|6997.6|6994.8|1
1626926740000|2021-07-22 04:05:40|||||||||3
1626926760000|2021-07-22 04:06:00|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|3
1626926770000|2021-07-22 04:06:10|6996.6|6993.8|6996.1|6993.3|6996.6|6993.8|6996.1|6993.3|3
1626926780000|2021-07-22 04:06:20|||||||||6
1626926800000|2021-07-22 04:06:40|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6
1626926810000|2021-07-22 04:06:50|6994.1|6991.3|6995.1|6992.3|6995.1|6992.3|6994.1|6991.3|12
1626926820000|2021-07-22 04:07:00|6996|6993.2|6996.1|6993.3|6996.1|6993.3|6996|6993.2|3
1626926830000|2021-07-22 04:07:10|6995.6|6992.8|6996.1|6993.3|6996.1|6993.3|6995.6|6992.8|2
1626926860000|2021-07-22 04:07:40|6996|6993.2|6996|6993.2|6996|6993.2|6996|6993.2|3
1626926870000|2021-07-22 04:07:50|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|4
1626926900000|2021-07-22 04:08:20|6996|6993.2|6996.1|6993.3|6996.1|6993.3|6996|6993.2|1
1626926920000|2021-07-22 04:08:40|||||||||1
1626926940000|2021-07-22 04:09:00|||||||||1
1626926960000|2021-07-22 04:09:20|||||||||1
1626926970000|2021-07-22 04:09:30|6997|6994.2|6997.1|6994.3|6998|6995.2|6996.1|6993.3|18
1626926980000|2021-07-22 04:09:40|||||||||1
1626927000000|2021-07-22 04:10:00|6997|6994.2|6996.1|6993.3|6997|6994.2|6996.1|6993.3|5
1626927020000|2021-07-22 04:10:20|||||||||2
1626927040000|2021-07-22 04:10:40|||||||||3
1626927050000|2021-07-22 04:10:50|6995.6|6992.8|6995.6|6992.8|6996.1|6993.3|6995.6|6992.8|4
1626927060000|2021-07-22 04:11:00|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|1
1626927090000|2021-07-22 04:11:30|6995.2|6992.4|6995.6|6992.8|6996.1|6993.3|6995.2|6992.4|9
1626927100000|2021-07-22 04:11:40|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|9
1626927110000|2021-07-22 04:11:50|||||||||7
1626927160000|2021-07-22 04:12:40|||||||||1
1626927170000|2021-07-22 04:12:50|6996.6|6993.8|6998.1|6995.3|6998.1|6995.3|6996.6|6993.8|10
1626927180000|2021-07-22 04:13:00|||||||||2
1626927190000|2021-07-22 04:13:10|||||||||4
1626927200000|2021-07-22 04:13:20|||||||||2
1626927210000|2021-07-22 04:13:30|6998.6|6995.8|6998.1|6995.3|6998.6|6995.8|6998.1|6995.3|3
1626927220000|2021-07-22 04:13:40|6998.5|6995.7|6998.5|6995.7|6998.5|6995.7|6998.5|6995.7|3
1626927230000|2021-07-22 04:13:50|6998.1|6995.3|6999.1|6996.3|6999.1|6996.3|6998.1|6995.3|5
1626927240000|2021-07-22 04:14:00|6998.6|6995.8|6998.1|6995.3|6998.6|6995.8|6998.1|6995.3|4
1626927250000|2021-07-22 04:14:10|6998.5|6995.7|6998.1|6995.3|6999.1|6996.3|6998.1|6995.3|8
1626927260000|2021-07-22 04:14:20|||||||||1
1626927270000|2021-07-22 04:14:30|||||||||2
1626927280000|2021-07-22 04:14:40|||||||||1
1626927290000|2021-07-22 04:14:50|||||||||1
1626927300000|2021-07-22 04:15:00|||||||||2
1626927310000|2021-07-22 04:15:10|6997.1|6994.3|6998.1|6995.3|6999.1|6996.3|6997.1|6994.3|8
1626927320000|2021-07-22 04:15:20|6998.2|6995.4|6998.1|6995.3|6998.6|6995.8|6998.1|6995.3|11
1626927330000|2021-07-22 04:15:30|6999|6996.2|6998.1|6995.3|6999|6996.2|6998.1|6995.3|6
1626927340000|2021-07-22 04:15:40|6998.6|6995.8|6999.1|6996.3|6999.1|6996.3|6998.6|6995.8|5
1626927360000|2021-07-22 04:16:00|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|5
1626927370000|2021-07-22 04:16:10|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|9
1626927380000|2021-07-22 04:16:20|||||||||1
1626927410000|2021-07-22 04:16:50|6996.1|6993.3|6997.1|6994.3|6997.1|6994.3|6996.1|6993.3|12
1626927420000|2021-07-22 04:17:00|6997|6994.2|6996.1|6993.3|6997|6994.2|6996.1|6993.3|3
1626927430000|2021-07-22 04:17:10|6995.6|6992.8|6996.1|6993.3|6996.1|6993.3|6995.6|6992.8|9
1626927440000|2021-07-22 04:17:20|||||||||1
1626927450000|2021-07-22 04:17:30|6995.6|6992.8|6995.1|6992.3|6995.6|6992.8|6995.1|6992.3|1
1626927470000|2021-07-22 04:17:50|6994.1|6991.3|6994.1|6991.3|6995.1|6992.3|6994.1|6991.3|18
1626927480000|2021-07-22 04:18:00|6995|6992.2|6994.6|6991.8|6995.1|6992.3|6994.6|6991.8|3
1626927490000|2021-07-22 04:18:10|6994.2|6991.4|6994.6|6991.8|6994.6|6991.8|6994.1|6991.3|5
1626927500000|2021-07-22 04:18:20|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|1
1626927510000|2021-07-22 04:18:30|6994.2|6991.4|6994.1|6991.3|6995.1|6992.3|6994.1|6991.3|2
1626927520000|2021-07-22 04:18:40|6994.5|6991.7|6995.1|6992.3|6995.1|6992.3|6994.1|6991.3|6
1626927530000|2021-07-22 04:18:50|6994.6|6991.8|6994.6|6991.8|6995.1|6992.3|6994.6|6991.8|2
1626927540000|2021-07-22 04:19:00|6994.2|6991.4|6994.6|6991.8|6994.6|6991.8|6994.1|6991.3|6
1626927550000|2021-07-22 04:19:10|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|0
1626927580000|2021-07-22 04:19:40|6996|6993.2|6995.1|6992.3|6996.1|6993.3|6995.1|6992.3|10
1626927590000|2021-07-22 04:19:50|6995.6|6992.8|6996.1|6993.3|6996.1|6993.3|6995.6|6992.8|1
1626927600000|2021-07-22 04:20:00|||||||||1
1626927610000|2021-07-22 04:20:10|||||||||1
1626927640000|2021-07-22 04:20:40|6995.6|6992.8|6994.1|6991.3|6995.6|6992.8|6994.1|6991.3|7
1626927650000|2021-07-22 04:20:50|6993.1|6990.3|6993.1|6990.3|6993.2|6990.4|6992.2|6989.4|213
1626927660000|2021-07-22 04:21:00|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|6992.2|6989.4|49
1626927670000|2021-07-22 04:21:10|6992.7|6989.9|6993.2|6990.4|6993.2|6990.4|6992.6|6989.8|11
1626927680000|2021-07-22 04:21:20|||||||||3
1626927690000|2021-07-22 04:21:30|6993.6|6990.8|6994.2|6991.4|6994.2|6991.4|6993.6|6990.8|4
1626927700000|2021-07-22 04:21:40|||||||||3
1626927710000|2021-07-22 04:21:50|6993.7|6990.9|6992.2|6989.4|6993.7|6990.9|6990.2|6987.4|125
1626927720000|2021-07-22 04:22:00|||||||||10
1626927730000|2021-07-22 04:22:10|6992.1|6989.3|6992.1|6989.3|6992.2|6989.4|6991.7|6988.9|9
1626927740000|2021-07-22 04:22:20|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|6992.1|6989.3|3
1626927750000|2021-07-22 04:22:30|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|2
1626927760000|2021-07-22 04:22:40|6992.2|6989.4|6992.1|6989.3|6992.2|6989.4|6991.6|6988.8|1
1626927770000|2021-07-22 04:22:50|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|6992.2|6989.4|0
1626927780000|2021-07-22 04:23:00|||||||||1
1626927790000|2021-07-22 04:23:10|6992.1|6989.3|6993.1|6990.3|6993.1|6990.3|6992.1|6989.3|22
1626927810000|2021-07-22 04:23:30|6993.6|6990.8|6994.2|6991.4|6994.2|6991.4|6993.6|6990.8|17
1626927820000|2021-07-22 04:23:40|||||||||1
1626927830000|2021-07-22 04:23:50|||||||||2
1626927840000|2021-07-22 04:24:00|||||||||1
1626927850000|2021-07-22 04:24:10|||||||||2
1626927870000|2021-07-22 04:24:30|||||||||1
1626927880000|2021-07-22 04:24:40|6994.6|6991.8|6994.2|6991.4|6994.6|6991.8|6994.2|6991.4|13
1626927900000|2021-07-22 04:25:00|||||||||6
1626927940000|2021-07-22 04:25:40|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|6
1626927950000|2021-07-22 04:25:50|||||||||1
1626927960000|2021-07-22 04:26:00|||||||||1
1626927970000|2021-07-22 04:26:10|6992.7|6989.9|6993.2|6990.4|6993.2|6990.4|6992.7|6989.9|19
1626927980000|2021-07-22 04:26:20|6994.1|6991.3|6994.2|6991.4|6994.2|6991.4|6994.1|6991.3|9
1626927990000|2021-07-22 04:26:30|6994.6|6991.8|6994.2|6991.4|6995.2|6992.4|6994.2|6991.4|13
1626928000000|2021-07-22 04:26:40|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|1
1626928010000|2021-07-22 04:26:50|6994.6|6991.8|6994.6|6991.8|6995.1|6992.3|6994.1|6991.3|11
1626928020000|2021-07-22 04:27:00|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|0
1626928030000|2021-07-22 04:27:10|||||||||5
1626928070000|2021-07-22 04:27:50|||||||||1
1626928090000|2021-07-22 04:28:10|||||||||2
1626928100000|2021-07-22 04:28:20|6993.2|6990.4|6993.1|6990.3|6993.6|6990.8|6993.1|6990.3|7
1626928130000|2021-07-22 04:28:50|6994|6991.2|6994.1|6991.3|6994.1|6991.3|6994|6991.2|3
1626928180000|2021-07-22 04:29:40|||||||||1
1626928190000|2021-07-22 04:29:50|6993.6|6990.8|6993.1|6990.3|6994.1|6991.3|6993.1|6990.3|7
1626928200000|2021-07-22 04:30:00|6993.6|6990.8|6993.6|6990.8|6994.1|6991.3|6993.1|6990.3|2
1626928220000|2021-07-22 04:30:20|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|0
1626928240000|2021-07-22 04:30:40|6993.6|6990.8|6993.1|6990.3|6993.6|6990.8|6993.1|6990.3|4
1626928270000|2021-07-22 04:31:10|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|4
1626928290000|2021-07-22 04:31:30|||||||||4
1626928320000|2021-07-22 04:32:00|6994.2|6991.4|6994.1|6991.3|6995.1|6992.3|6994.1|6991.3|16
1626928330000|2021-07-22 04:32:10|6994.2|6991.4|6994.1|6991.3|6995.1|6992.3|6994.1|6991.3|12
1626928360000|2021-07-22 04:32:40|||||||||1
1626928370000|2021-07-22 04:32:50|6993.2|6990.4|6993.1|6990.3|6993.2|6990.4|6993.1|6990.3|2
1626928390000|2021-07-22 04:33:10|||||||||1
1626928420000|2021-07-22 04:33:40|6992.6|6989.8|6992.1|6989.3|6992.6|6989.8|6992.1|6989.3|8
1626928430000|2021-07-22 04:33:50|||||||||2
1626928440000|2021-07-22 04:34:00|6991.2|6988.4|6992.1|6989.3|6992.1|6989.3|6991.1|6988.3|17
1626928450000|2021-07-22 04:34:10|||||||||3
1626928470000|2021-07-22 04:34:30|6993|6990.2|6992.1|6989.3|6993|6990.2|6992.1|6989.3|9
1626928480000|2021-07-22 04:34:40|6993|6990.2|6992.6|6989.8|6993.1|6990.3|6992.6|6989.8|4
1626928490000|2021-07-22 04:34:50|6992.2|6989.4|6992.1|6989.3|6992.2|6989.4|6992.1|6989.3|0
1626928600000|2021-07-22 04:36:40|6993|6990.2|6992.1|6989.3|6993.1|6990.3|6992.1|6989.3|15
1626928610000|2021-07-22 04:36:50|6992.6|6989.8|6993.1|6990.3|6993.1|6990.3|6992.6|6989.8|9
1626928620000|2021-07-22 04:37:00|6993|6990.2|6992.1|6989.3|6993|6990.2|6992.1|6989.3|7
1626928630000|2021-07-22 04:37:10|||||||||9
1626928650000|2021-07-22 04:37:30|6991.6|6988.8|6992.1|6989.3|6992.1|6989.3|6991.1|6988.3|12
1626928680000|2021-07-22 04:38:00|6991.7|6988.9|6992.1|6989.3|6992.1|6989.3|6991.7|6988.9|9
1626928710000|2021-07-22 04:38:30|||||||||2
1626928720000|2021-07-22 04:38:40|6991.6|6988.8|6992.1|6989.3|6992.1|6989.3|6991.2|6988.4|4
1626928730000|2021-07-22 04:38:50|||||||||1
1626928740000|2021-07-22 04:39:00|6991.2|6988.4|6990.1|6987.3|6991.6|6988.8|6990.1|6987.3|21
1626928750000|2021-07-22 04:39:10|||||||||1
1626928760000|2021-07-22 04:39:20|6989.6|6986.8|6989.1|6986.3|6990.1|6987.3|6989.1|6986.3|30
1626928770000|2021-07-22 04:39:30|6989.2|6986.4|6990.1|6987.3|6990.1|6987.3|6989.1|6986.3|23
1626928780000|2021-07-22 04:39:40|||||||||1
1626928800000|2021-07-22 04:40:00|||||||||12
1626928840000|2021-07-22 04:40:40|6989.6|6986.8|6990.1|6987.3|6990.1|6987.3|6989.2|6986.4|8
1626928850000|2021-07-22 04:40:50|||||||||1
1626928860000|2021-07-22 04:41:00|6989.7|6986.9|6989.1|6986.3|6989.7|6986.9|6988.6|6985.8|3
1626928870000|2021-07-22 04:41:10|||||||||1
1626928880000|2021-07-22 04:41:20|6988.7|6985.9|6989.1|6986.3|6989.1|6986.3|6988.2|6985.4|10
1626928890000|2021-07-22 04:41:30|6988.6|6985.8|6989.1|6986.3|6989.1|6986.3|6988.6|6985.8|3
1626928900000|2021-07-22 04:41:40|||||||||3
1626928920000|2021-07-22 04:42:00|||||||||3
1626928930000|2021-07-22 04:42:10|6988.7|6985.9|6988.7|6985.9|6989.1|6986.3|6988.2|6985.4|40
1626928940000|2021-07-22 04:42:20|6989.1|6986.3|6988.1|6985.3|6989.1|6986.3|6988.1|6985.3|1
1626928950000|2021-07-22 04:42:30|||||||||1
1626928960000|2021-07-22 04:42:40|6988.2|6985.4|6988.6|6985.8|6989.1|6986.3|6988.2|6985.4|20
1626928970000|2021-07-22 04:42:50|6988.2|6985.4|6988.2|6985.4|6988.2|6985.4|6988.2|6985.4|2
1626928980000|2021-07-22 04:43:00|6988.6|6985.8|6988.6|6985.8|6989.1|6986.3|6988.6|6985.8|7
1626928990000|2021-07-22 04:43:10|6989.1|6986.3|6988.1|6985.3|6989.1|6986.3|6988.1|6985.3|4
1626929000000|2021-07-22 04:43:20|||||||||2
1626929010000|2021-07-22 04:43:30|6988.2|6985.4|6987.6|6984.8|6988.2|6985.4|6987.2|6984.4|32
1626929020000|2021-07-22 04:43:40|6987.2|6984.4|6988.1|6985.3|6988.1|6985.3|6987.2|6984.4|17
1626929030000|2021-07-22 04:43:50|6987.7|6984.9|6988.1|6985.3|6988.1|6985.3|6987.6|6984.8|4
1626929040000|2021-07-22 04:44:00|6987.7|6984.9|6988.1|6985.3|6988.1|6985.3|6987.6|6984.8|7
1626929060000|2021-07-22 04:44:20|||||||||1
1626929070000|2021-07-22 04:44:30|||||||||2
1626929080000|2021-07-22 04:44:40|6988.2|6985.4|6988.6|6985.8|6989.1|6986.3|6988.1|6985.3|33
1626929090000|2021-07-22 04:44:50|6988.2|6985.4|6988.6|6985.8|6989.1|6986.3|6988.2|6985.4|8
1626929100000|2021-07-22 04:45:00|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|3
1626929120000|2021-07-22 04:45:20|6987.2|6984.4|6988.1|6985.3|6988.2|6985.4|6987.2|6984.4|9
1626929130000|2021-07-22 04:45:30|||||||||1
1626929150000|2021-07-22 04:45:50|6988.2|6985.4|6988.1|6985.3|6988.2|6985.4|6988.1|6985.3|2
1626929180000|2021-07-22 04:46:20|||||||||1
1626929190000|2021-07-22 04:46:30|||||||||2
1626929200000|2021-07-22 04:46:40|6989.1|6986.3|6988.7|6985.9|6989.1|6986.3|6988.2|6985.4|16
1626929210000|2021-07-22 04:46:50|6989.1|6986.3|6989.1|6986.3|6990.1|6987.3|6989.1|6986.3|26
1626929220000|2021-07-22 04:47:00|||||||||2
1626929230000|2021-07-22 04:47:10|||||||||8
1626929260000|2021-07-22 04:47:40|6989.2|6986.4|6989.6|6986.8|6990.1|6987.3|6989.2|6986.4|11
1626929270000|2021-07-22 04:47:50|6990.1|6987.3|6989.6|6986.8|6990.1|6987.3|6989.1|6986.3|8
1626929280000|2021-07-22 04:48:00|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6989.1|6986.3|5
1626929290000|2021-07-22 04:48:10|6989.6|6986.8|6990.1|6987.3|6990.1|6987.3|6989.1|6986.3|6
1626929300000|2021-07-22 04:48:20|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|15
1626929310000|2021-07-22 04:48:30|6991.2|6988.4|6991.1|6988.3|6991.2|6988.4|6991.1|6988.3|1
1626929320000|2021-07-22 04:48:40|6991.2|6988.4|6992.1|6989.3|6992.1|6989.3|6991.2|6988.4|7
1626929330000|2021-07-22 04:48:50|||||||||2
1626929340000|2021-07-22 04:49:00|6991.2|6988.4|6990.1|6987.3|6991.2|6988.4|6989.7|6986.9|11
1626929350000|2021-07-22 04:49:10|6991|6988.2|6991.1|6988.3|6991.1|6988.3|6991|6988.2|3
1626929360000|2021-07-22 04:49:20|||||||||1
1626929370000|2021-07-22 04:49:30|6991.2|6988.4|6990.6|6987.8|6991.6|6988.8|6990.6|6987.8|3
1626929380000|2021-07-22 04:49:40|6990.7|6987.9|6991.1|6988.3|6991.1|6988.3|6990.7|6987.9|5
1626929390000|2021-07-22 04:49:50|||||||||1
1626929420000|2021-07-22 04:50:20|||||||||1
1626929430000|2021-07-22 04:50:30|||||||||4
1626929440000|2021-07-22 04:50:40|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|6
1626929450000|2021-07-22 04:50:50|||||||||2
1626929460000|2021-07-22 04:51:00|||||||||1
1626929480000|2021-07-22 04:51:20|||||||||2
1626929490000|2021-07-22 04:51:30|||||||||1
1626929500000|2021-07-22 04:51:40|||||||||2
1626929510000|2021-07-22 04:51:50|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|11
1626929520000|2021-07-22 04:52:00|6991.6|6988.8|6992.1|6989.3|6992.1|6989.3|6991.6|6988.8|4
1626929530000|2021-07-22 04:52:10|6991.7|6988.9|6992.1|6989.3|6992.1|6989.3|6991.6|6988.8|17
1626929560000|2021-07-22 04:52:40|6991.2|6988.4|6991.1|6988.3|6991.2|6988.4|6991.1|6988.3|1
1626929570000|2021-07-22 04:52:50|||||||||1
1626929580000|2021-07-22 04:53:00|||||||||1
1626929590000|2021-07-22 04:53:10|||||||||1
1626929600000|2021-07-22 04:53:20|6990.7|6987.9|6991.1|6988.3|6991.1|6988.3|6990.2|6987.4|12
1626929610000|2021-07-22 04:53:30|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|2
1626929630000|2021-07-22 04:53:50|6990.2|6987.4|6990.1|6987.3|6991.1|6988.3|6990.1|6987.3|2
1626929640000|2021-07-22 04:54:00|6990.6|6987.8|6990.1|6987.3|6991.1|6988.3|6990.1|6987.3|10
1626929650000|2021-07-22 04:54:10|||||||||4
1626929690000|2021-07-22 04:54:50|||||||||1
1626929700000|2021-07-22 04:55:00|6989.7|6986.9|6990.1|6987.3|6990.1|6987.3|6989.2|6986.4|11
1626929730000|2021-07-22 04:55:30|||||||||1
1626929740000|2021-07-22 04:55:40|||||||||1
1626929770000|2021-07-22 04:56:10|||||||||4
1626929780000|2021-07-22 04:56:20|||||||||1
1626929790000|2021-07-22 04:56:30|6991|6988.2|6990.1|6987.3|6991|6988.2|6990.1|6987.3|10
1626929820000|2021-07-22 04:57:00|||||||||7
1626929830000|2021-07-22 04:57:10|6991|6988.2|6991.1|6988.3|6991.1|6988.3|6991|6988.2|14
1626929850000|2021-07-22 04:57:30|||||||||8
1626929860000|2021-07-22 04:57:40|6992|6989.2|6992.1|6989.3|6992.1|6989.3|6992|6989.2|2
1626929870000|2021-07-22 04:57:50|||||||||2
1626929900000|2021-07-22 04:58:20|||||||||1
1626929910000|2021-07-22 04:58:30|||||||||1
1626929930000|2021-07-22 04:58:50|6992|6989.2|6991.1|6988.3|6992|6989.2|6991.1|6988.3|12
1626929940000|2021-07-22 04:59:00|6991|6988.2|6990.6|6987.8|6991.1|6988.3|6990.6|6987.8|4
1626929950000|2021-07-22 04:59:10|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|3
1626929960000|2021-07-22 04:59:20|||||||||2
1626929980000|2021-07-22 04:59:40|6990.2|6987.4|6990.1|6987.3|6990.2|6987.4|6990.1|6987.3|5
1626929990000|2021-07-22 04:59:50|6991|6988.2|6991.1|6988.3|6991.1|6988.3|6991|6988.2|6
1626930000000|2021-07-22 05:00:00|6990.1|6987.3|6989.1|6986.3|6990.1|6987.3|6989.1|6986.3|10
1626930010000|2021-07-22 05:00:10|6990|6987.2|6990.1|6987.3|6990.1|6987.3|6990|6987.2|2
1626930030000|2021-07-22 05:00:30|||||||||1
1626930060000|2021-07-22 05:01:00|6989.2|6986.4|6989.1|6986.3|6989.2|6986.4|6989.1|6986.3|6
1626930070000|2021-07-22 05:01:10|||||||||1
1626930090000|2021-07-22 05:01:30|||||||||3
1626930120000|2021-07-22 05:02:00|||||||||9
1626930130000|2021-07-22 05:02:10|||||||||2
1626930150000|2021-07-22 05:02:30|6988.6|6985.8|6988.1|6985.3|6988.6|6985.8|6988|6985.2|9
1626930160000|2021-07-22 05:02:40|6989|6986.2|6988.1|6985.3|6989|6986.2|6988.1|6985.3|3
1626930170000|2021-07-22 05:02:50|6987.6|6984.8|6988.1|6985.3|6988.1|6985.3|6987.6|6984.8|10
1626930180000|2021-07-22 05:03:00|6987.6|6984.8|6985.1|6982.3|6987.6|6984.8|6984.1|6981.3|94
1626930190000|2021-07-22 05:03:10|6985.6|6982.8|6986.1|6983.3|6986.1|6983.3|6985.1|6982.3|25
1626930200000|2021-07-22 05:03:20|6986|6983.2|6985.5|6982.7|6986.1|6983.3|6985.5|6982.7|8
1626930210000|2021-07-22 05:03:30|6985.1|6982.3|6986.1|6983.3|6986.1|6983.3|6985.1|6982.3|15
1626930220000|2021-07-22 05:03:40|6986.5|6983.7|6986.1|6983.3|6987|6984.2|6986|6983.2|17
1626930240000|2021-07-22 05:04:00|6987|6984.2|6986.1|6983.3|6987|6984.2|6986|6983.2|10
1626930250000|2021-07-22 05:04:10|6987|6984.2|6987|6984.2|6987.1|6984.3|6987|6984.2|5
1626930260000|2021-07-22 05:04:20|6987.1|6984.3|6987|6984.2|6987.1|6984.3|6987|6984.2|1
1626930270000|2021-07-22 05:04:30|||||||||2
1626930280000|2021-07-22 05:04:40|||||||||6
1626930290000|2021-07-22 05:04:50|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|2
1626930300000|2021-07-22 05:05:00|6987|6984.2|6987|6984.2|6987|6984.2|6987|6984.2|2
1626930310000|2021-07-22 05:05:10|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|0
1626930320000|2021-07-22 05:05:20|6987|6984.2|6987|6984.2|6987|6984.2|6987|6984.2|1
1626930330000|2021-07-22 05:05:30|6986.1|6983.3|6987|6984.2|6987|6984.2|6986.1|6983.3|10
1626930340000|2021-07-22 05:05:40|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|0
1626930350000|2021-07-22 05:05:50|6987|6984.2|6987|6984.2|6987|6984.2|6987|6984.2|1
1626930360000|2021-07-22 05:06:00|6987.1|6984.3|6987|6984.2|6987.1|6984.3|6987|6984.2|2
1626930370000|2021-07-22 05:06:10|6987.6|6984.8|6989|6986.2|6989.1|6986.3|6987.6|6984.8|17
1626930390000|2021-07-22 05:06:30|6990|6987.2|6989.1|6986.3|6990|6987.2|6989.1|6986.3|10
1626930410000|2021-07-22 05:06:50|||||||||3
1626930420000|2021-07-22 05:07:00|6988.2|6985.4|6988.1|6985.3|6988.2|6985.4|6988|6985.2|8
1626930430000|2021-07-22 05:07:10|6988.5|6985.7|6988.1|6985.3|6988.9|6986.1|6988|6985.2|26
1626930440000|2021-07-22 05:07:20|6988.5|6985.7|6988.1|6985.3|6988.5|6985.7|6988.1|6985.3|3
1626930450000|2021-07-22 05:07:30|||||||||1
1626930460000|2021-07-22 05:07:40|||||||||1
1626930470000|2021-07-22 05:07:50|6988|6985.2|6988.1|6985.3|6988.1|6985.3|6988|6985.2|1
1626930480000|2021-07-22 05:08:00|6988|6985.2|6988.1|6985.3|6988.1|6985.3|6988|6985.2|4
1626930490000|2021-07-22 05:08:10|||||||||2
1626930500000|2021-07-22 05:08:20|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|4
1626930510000|2021-07-22 05:08:30|6986.6|6983.8|6985.1|6982.3|6987|6984.2|6985|6982.2|37
1626930520000|2021-07-22 05:08:40|6984.6|6981.8|6984.1|6981.3|6984.6|6981.8|6984.1|6981.3|4
1626930530000|2021-07-22 05:08:50|||||||||1
1626930540000|2021-07-22 05:09:00|6985|6982.2|6984.1|6981.3|6986.1|6983.3|6984.1|6981.3|25
1626930560000|2021-07-22 05:09:20|||||||||1
1626930570000|2021-07-22 05:09:30|6983.6|6980.8|6984.1|6981.3|6984.1|6981.3|6983.1|6980.3|34
1626930580000|2021-07-22 05:09:40|6983.6|6980.8|6983.1|6980.3|6984.1|6981.3|6983.1|6980.3|4
1626930590000|2021-07-22 05:09:50|||||||||6
1626930600000|2021-07-22 05:10:00|||||||||5
1626930610000|2021-07-22 05:10:10|6983.5|6980.7|6984|6981.2|6984|6981.2|6983.5|6980.7|7
1626930620000|2021-07-22 05:10:20|||||||||1
1626930630000|2021-07-22 05:10:30|6983.1|6980.3|6984.1|6981.3|6984.1|6981.3|6983.1|6980.3|12
1626930650000|2021-07-22 05:10:50|6984|6981.2|6984.1|6981.3|6984.1|6981.3|6983.1|6980.3|4
1626930660000|2021-07-22 05:11:00|||||||||1
1626930680000|2021-07-22 05:11:20|||||||||1
1626930690000|2021-07-22 05:11:30|6984|6981.2|6983.1|6980.3|6984|6981.2|6983.1|6980.3|11
1626930710000|2021-07-22 05:11:50|6984|6981.2|6985.1|6982.3|6985.1|6982.3|6984|6981.2|31
1626930720000|2021-07-22 05:12:00|6984.5|6981.7|6983.1|6980.3|6984.5|6981.7|6983|6980.2|57
1626930730000|2021-07-22 05:12:10|6984|6981.2|6984|6981.2|6984|6981.2|6984|6981.2|17
1626930740000|2021-07-22 05:12:20|6984.1|6981.3|6985|6982.2|6985|6982.2|6984.1|6981.3|6
1626930750000|2021-07-22 05:12:30|||||||||2
1626930760000|2021-07-22 05:12:40|6985.1|6982.3|6984.1|6981.3|6985.1|6982.3|6984.1|6981.3|10
1626930770000|2021-07-22 05:12:50|||||||||3
1626930780000|2021-07-22 05:13:00|||||||||2
1626930790000|2021-07-22 05:13:10|||||||||3
1626930800000|2021-07-22 05:13:20|||||||||8
1626930810000|2021-07-22 05:13:30|6982.1|6979.3|6981.1|6978.3|6982.1|6979.3|6981.1|6978.3|109
1626930820000|2021-07-22 05:13:40|6982|6979.2|6982.1|6979.3|6982.1|6979.3|6982|6979.2|7
1626930830000|2021-07-22 05:13:50|||||||||7
1626930840000|2021-07-22 05:14:00|||||||||7
1626930850000|2021-07-22 05:14:10|6980.3|6977.5|6980.1|6977.3|6980.3|6977.5|6980|6977.2|60
1626930860000|2021-07-22 05:14:20|6980|6977.2|6980.1|6977.3|6980.1|6977.3|6980|6977.2|4
1626930870000|2021-07-22 05:14:30|6980|6977.2|6980|6977.2|6980|6977.2|6980|6977.2|4
1626930880000|2021-07-22 05:14:40|6980.1|6977.3|6981.1|6978.3|6981.1|6978.3|6980.1|6977.3|20
1626930890000|2021-07-22 05:14:50|||||||||2
1626930900000|2021-07-22 05:15:00|6981|6978.2|6980.1|6977.3|6981|6978.2|6979.6|6976.8|17
1626930910000|2021-07-22 05:15:10|||||||||8
1626930920000|2021-07-22 05:15:20|6980.5|6977.7|6981.1|6978.3|6981.1|6978.3|6980.5|6977.7|12
1626930930000|2021-07-22 05:15:30|6982|6979.2|6982.1|6979.3|6982.1|6979.3|6982|6979.2|12
1626930940000|2021-07-22 05:15:40|||||||||2
1626930960000|2021-07-22 05:16:00|6982|6979.2|6982.1|6979.3|6982.1|6979.3|6981.1|6978.3|25
1626930970000|2021-07-22 05:16:10|||||||||4
1626930980000|2021-07-22 05:16:20|||||||||2
1626931000000|2021-07-22 05:16:40|||||||||5
1626931010000|2021-07-22 05:16:50|||||||||15
1626931030000|2021-07-22 05:17:10|6982|6979.2|6981.1|6978.3|6982|6979.2|6981.1|6978.3|36
1626931040000|2021-07-22 05:17:20|6981.5|6978.7|6982.1|6979.3|6982.1|6979.3|6981.5|6978.7|7
1626931050000|2021-07-22 05:17:30|||||||||1
1626931070000|2021-07-22 05:17:50|||||||||1
1626931080000|2021-07-22 05:18:00|||||||||3
1626931090000|2021-07-22 05:18:10|||||||||4
1626931100000|2021-07-22 05:18:20|||||||||1
1626931120000|2021-07-22 05:18:40|6981.6|6978.8|6981.1|6978.3|6981.6|6978.8|6981.1|6978.3|6
1626931130000|2021-07-22 05:18:50|6981|6978.2|6981.1|6978.3|6981.1|6978.3|6981|6978.2|0
1626931140000|2021-07-22 05:19:00|6980.1|6977.3|6981.1|6978.3|6981.1|6978.3|6980.1|6977.3|17
1626931150000|2021-07-22 05:19:10|||||||||1
1626931170000|2021-07-22 05:19:30|||||||||3
1626931190000|2021-07-22 05:19:50|6981.5|6978.7|6982.1|6979.3|6982.1|6979.3|6981.5|6978.7|17
1626931200000|2021-07-22 05:20:00|||||||||3
1626931210000|2021-07-22 05:20:10|||||||||1
1626931220000|2021-07-22 05:20:20|||||||||1
1626931230000|2021-07-22 05:20:30|||||||||1
1626931250000|2021-07-22 05:20:50|||||||||1
1626931270000|2021-07-22 05:21:10|6983|6980.2|6985.1|6982.3|6985.1|6982.3|6983|6980.2|64
1626931280000|2021-07-22 05:21:20|6986|6983.2|6987.1|6984.3|6987.1|6984.3|6986|6983.2|17
1626931290000|2021-07-22 05:21:30|||||||||18
1626931300000|2021-07-22 05:21:40|||||||||5
1626931310000|2021-07-22 05:21:50|6987|6984.2|6987.1|6984.3|6987.1|6984.3|6986.1|6983.3|12
1626931320000|2021-07-22 05:22:00|6987.5|6984.7|6988.1|6985.3|6989.1|6986.3|6987.5|6984.7|40
1626931330000|2021-07-22 05:22:10|6989|6986.2|6989.6|6986.8|6991.1|6988.3|6988.1|6985.3|66
1626931340000|2021-07-22 05:22:20|6989.5|6986.7|6989.1|6986.3|6990.1|6987.3|6989.1|6986.3|26
1626931350000|2021-07-22 05:22:30|6990|6987.2|6989.2|6986.4|6990.1|6987.3|6989.1|6986.3|16
1626931360000|2021-07-22 05:22:40|6989.1|6986.3|6990.1|6987.3|6990.1|6987.3|6989.1|6986.3|15
1626931370000|2021-07-22 05:22:50|||||||||1
1626931380000|2021-07-22 05:23:00|||||||||2
1626931390000|2021-07-22 05:23:10|6989.1|6986.3|6989.1|6986.3|6989.1|6986.3|6989.1|6986.3|8
1626931400000|2021-07-22 05:23:20|6989|6986.2|6989.1|6986.3|6989.1|6986.3|6989|6986.2|3
1626931410000|2021-07-22 05:23:30|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|4
1626931420000|2021-07-22 05:23:40|6989.6|6986.8|6990.1|6987.3|6990.1|6987.3|6989.1|6986.3|8
1626931440000|2021-07-22 05:24:00|6989.5|6986.7|6989.1|6986.3|6990.1|6987.3|6989.1|6986.3|6
1626931450000|2021-07-22 05:24:10|||||||||1
1626931460000|2021-07-22 05:24:20|||||||||2
1626931470000|2021-07-22 05:24:30|||||||||9
1626931490000|2021-07-22 05:24:50|6989.6|6986.8|6989.1|6986.3|6990.1|6987.3|6989.1|6986.3|7
1626931500000|2021-07-22 05:25:00|||||||||2
1626931510000|2021-07-22 05:25:10|||||||||1
1626931520000|2021-07-22 05:25:20|6989|6986.2|6988.1|6985.3|6989|6986.2|6988.1|6985.3|5
1626931530000|2021-07-22 05:25:30|||||||||1
1626931570000|2021-07-22 05:26:10|6987.5|6984.7|6987.1|6984.3|6987.5|6984.7|6987.1|6984.3|10
1626931580000|2021-07-22 05:26:20|6987.9|6985.1|6988.1|6985.3|6988.1|6985.3|6987.9|6985.1|7
1626931590000|2021-07-22 05:26:30|6988.6|6985.8|6988.5|6985.7|6989|6986.2|6988.1|6985.3|6
1626931600000|2021-07-22 05:26:40|6989|6986.2|6989|6986.2|6989|6986.2|6989|6986.2|0
1626931630000|2021-07-22 05:27:10|6988.9|6986.1|6989|6986.2|6989|6986.2|6988|6985.2|8
1626931660000|2021-07-22 05:27:40|6988.9|6986.1|6989|6986.2|6989|6986.2|6988|6985.2|6
1626931670000|2021-07-22 05:27:50|||||||||2
1626931700000|2021-07-22 05:28:20|6988.5|6985.7|6988|6985.2|6988.5|6985.7|6988|6985.2|9
1626931730000|2021-07-22 05:28:50|6987|6984.2|6987|6984.2|6987|6984.2|6987|6984.2|11
1626931740000|2021-07-22 05:29:00|6987.9|6985.1|6988|6985.2|6988|6985.2|6987|6984.2|2
1626931750000|2021-07-22 05:29:10|6987.9|6985.1|6988|6985.2|6988|6985.2|6987|6984.2|6
1626931760000|2021-07-22 05:29:20|||||||||4
1626931790000|2021-07-22 05:29:50|6987.9|6985.1|6987|6984.2|6987.9|6985.1|6987|6984.2|1
1626931800000|2021-07-22 05:30:00|6988|6985.2|6987|6984.2|6989|6986.2|6987|6984.2|33
1626931810000|2021-07-22 05:30:10|6987.5|6984.7|6989|6986.2|6989|6986.2|6987|6984.2|13
1626931820000|2021-07-22 05:30:20|6990|6987.2|6989|6986.2|6990|6987.2|6989|6986.2|12
1626931830000|2021-07-22 05:30:30|6989.1|6986.3|6989|6986.2|6990|6987.2|6989|6986.2|1
1626931850000|2021-07-22 05:30:50|6989.9|6987.1|6991|6988.2|6991|6988.2|6989.9|6987.1|13
1626931860000|2021-07-22 05:31:00|6992|6989.2|6992|6989.2|6992|6989.2|6992|6989.2|19
1626931870000|2021-07-22 05:31:10|6991.5|6988.7|6991|6988.2|6992|6989.2|6991|6988.2|12
1626931880000|2021-07-22 05:31:20|6991.9|6989.1|6992|6989.2|6992|6989.2|6991.9|6989.1|8
1626931890000|2021-07-22 05:31:30|6991.6|6988.8|6990.1|6987.3|6991.6|6988.8|6990|6987.2|15
1626931900000|2021-07-22 05:31:40|6991|6988.2|6992|6989.2|6993|6990.2|6990|6987.2|39
1626931910000|2021-07-22 05:31:50|6993|6990.2|6994|6991.2|6994|6991.2|6993|6990.2|18
1626931920000|2021-07-22 05:32:00|6993.1|6990.3|6998|6995.2|6998|6995.2|6993|6990.2|49
1626931930000|2021-07-22 05:32:10|6998.9|6996.1|6998|6995.2|7000.7|6997.9|6997.5|6994.7|181
1626931940000|2021-07-22 05:32:20|6998.5|6995.7|6998|6995.2|6999|6996.2|6998|6995.2|18
1626931950000|2021-07-22 05:32:30|6999|6996.2|7000.9|6998.1|7000.9|6998.1|6999|6996.2|39
1626931960000|2021-07-22 05:32:40|7001|6998.2|7001.5|6998.7|7002.9|7000.1|7000.9|6998.1|67
1626931970000|2021-07-22 05:32:50|7001.9|6999.1|7003|7000.2|7003.9|7001.1|7001|6998.2|58
1626931980000|2021-07-22 05:33:00|7002.5|6999.7|7001|6998.2|7002.5|6999.7|7001|6998.2|39
1626931990000|2021-07-22 05:33:10|||||||||7
1626932000000|2021-07-22 05:33:20|7001.4|6998.6|7002|6999.2|7003|7000.2|7001.4|6998.6|29
1626932010000|2021-07-22 05:33:30|7002.5|6999.7|7003|7000.2|7003|7000.2|7002|6999.2|24
1626932020000|2021-07-22 05:33:40|7003.9|7001.1|7003|7000.2|7004|7001.2|7003|7000.2|21
1626932030000|2021-07-22 05:33:50|7002.5|6999.7|7003|7000.2|7003|7000.2|7002|6999.2|26
1626932040000|2021-07-22 05:34:00|7003.4|7000.6|7003.9|7001.1|7003.9|7001.1|7003|7000.2|10
1626932050000|2021-07-22 05:34:10|7004|7001.2|7004.9|7002.1|7005.9|7003.1|7004|7001.2|53
1626932060000|2021-07-22 05:34:20|7004|7001.2|7004|7001.2|7004|7001.2|7004|7001.2|16
1626932070000|2021-07-22 05:34:30|7003.5|7000.7|7004|7001.2|7004|7001.2|7002.9|7000.1|41
1626932080000|2021-07-22 05:34:40|7004.9|7002.1|7003.9|7001.1|7004.9|7002.1|7003.9|7001.1|6
1626932090000|2021-07-22 05:34:50|7004|7001.2|7003|7000.2|7004.9|7002.1|7003|7000.2|32
1626932100000|2021-07-22 05:35:00|7002.6|6999.8|7002|6999.2|7002.9|7000.1|7002|6999.2|15
1626932110000|2021-07-22 05:35:10|7001.9|6999.1|7003|7000.2|7004|7001.2|7001|6998.2|74
1626932120000|2021-07-22 05:35:20|7003.9|7001.1|7003|7000.2|7003.9|7001.1|7003|7000.2|17
1626932130000|2021-07-22 05:35:30|7002|6999.2|7000|6997.2|7002|6999.2|7000|6997.2|39
1626932140000|2021-07-22 05:35:40|7000.5|6997.7|7001|6998.2|7002|6999.2|7000.5|6997.7|56
1626932150000|2021-07-22 05:35:50|7000.5|6997.7|7001.5|6998.7|7001.9|6999.1|6999|6996.2|32
1626932160000|2021-07-22 05:36:00|7001.9|6999.1|7003|7000.2|7003.5|7000.7|7001|6998.2|18
1626932170000|2021-07-22 05:36:10|7003.9|7001.1|7004|7001.2|7004|7001.2|7003.9|7001.1|15
1626932180000|2021-07-22 05:36:20|7004.5|7001.7|7004.9|7002.1|7005|7002.2|7004|7001.2|18
1626932190000|2021-07-22 05:36:30|7005|7002.2|7005.9|7003.1|7005.9|7003.1|7004.9|7002.1|17
1626932200000|2021-07-22 05:36:40|7006.4|7003.6|7008.9|7006.1|7011|7008.2|7006|7003.2|83
1626932210000|2021-07-22 05:36:50|7009|7006.2|7009.9|7007.1|7010.9|7008.1|7008.9|7006.1|45
1626932220000|2021-07-22 05:37:00|7009.5|7006.7|7008|7005.2|7009.9|7007.1|7008|7005.2|45
1626932230000|2021-07-22 05:37:10|7007.9|7005.1|7008|7005.2|7008|7005.2|7007|7004.2|33
1626932240000|2021-07-22 05:37:20|7007|7004.2|7008.9|7006.1|7008.9|7006.1|7007|7004.2|24
1626932250000|2021-07-22 05:37:30|7009.8|7007|7009|7006.2|7010|7007.2|7009|7006.2|12
1626932260000|2021-07-22 05:37:40|7009.1|7006.3|7010.9|7008.1|7011|7008.2|7009.1|7006.3|69
1626932270000|2021-07-22 05:37:50|7010|7007.2|7011.9|7009.1|7012|7009.2|7010|7007.2|79
1626932280000|2021-07-22 05:38:00|7011.5|7008.7|7011|7008.2|7011.9|7009.1|7010|7007.2|37
1626932290000|2021-07-22 05:38:10|7010|7007.2|7010|7007.2|7010.4|7007.6|7010|7007.2|13
1626932300000|2021-07-22 05:38:20|7009|7006.2|7008.9|7006.1|7009|7006.2|7008.9|7006.1|77
1626932310000|2021-07-22 05:38:30|7009|7006.2|7016.4|7013.6|7017.4|7014.6|7009|7006.2|183
1626932320000|2021-07-22 05:38:40|7015.9|7013.1|7014.9|7012.1|7015.9|7013.1|7013.9|7011.1|43
1626932330000|2021-07-22 05:38:50|7014.8|7012|7013.9|7011.1|7014.8|7012|7013.9|7011.1|34
1626932340000|2021-07-22 05:39:00|7014.9|7012.1|7013.9|7011.1|7015.9|7013.1|7013.9|7011.1|77
1626932350000|2021-07-22 05:39:10|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|89
1626932360000|2021-07-22 05:39:20|7013.3|7010.5|7012.9|7010.1|7013.9|7011.1|7012.9|7010.1|29
1626932370000|2021-07-22 05:39:30|7012.5|7009.7|7012.9|7010.1|7012.9|7010.1|7012.5|7009.7|17
1626932380000|2021-07-22 05:39:40|7012.4|7009.6|7014.9|7012.1|7014.9|7012.1|7011.9|7009.1|27
1626932390000|2021-07-22 05:39:50|7014|7011.2|7013.9|7011.1|7014.9|7012.1|7013.9|7011.1|6
1626932400000|2021-07-22 05:40:00|7013|7010.2|7018.4|7015.6|7018.4|7015.6|7012.9|7010.1|124
1626932410000|2021-07-22 05:40:10|7017.9|7015.1|7018.4|7015.6|7018.9|7016.1|7017.9|7015.1|24
1626932420000|2021-07-22 05:40:20|7017.9|7015.1|7015.9|7013.1|7018|7015.2|7014.9|7012.1|97
1626932430000|2021-07-22 05:40:30|7016.4|7013.6|7015.9|7013.1|7016.9|7014.1|7014|7011.2|67
1626932440000|2021-07-22 05:40:40|7015|7012.2|7014.9|7012.1|7015.9|7013.1|7014.9|7012.1|16
1626932450000|2021-07-22 05:40:50|7015|7012.2|7014.9|7012.1|7016.9|7014.1|7014.9|7012.1|38
1626932460000|2021-07-22 05:41:00|7015|7012.2|7015.9|7013.1|7015.9|7013.1|7015|7012.2|13
1626932470000|2021-07-22 05:41:10|||||||||2
1626932490000|2021-07-22 05:41:30|7015|7012.2|7014.9|7012.1|7015|7012.2|7014.9|7012.1|9
1626932500000|2021-07-22 05:41:40|||||||||7
1626932510000|2021-07-22 05:41:50|7014|7011.2|7013.9|7011.1|7014|7011.2|7012|7009.2|53
1626932520000|2021-07-22 05:42:00|7013.5|7010.7|7014|7011.2|7014|7011.2|7013.5|7010.7|5
1626932530000|2021-07-22 05:42:10|7014.9|7012.1|7015.9|7013.1|7015.9|7013.1|7014.9|7012.1|9
1626932540000|2021-07-22 05:42:20|7016.4|7013.6|7016.9|7014.1|7016.9|7014.1|7016.4|7013.6|6
1626932550000|2021-07-22 05:42:30|7016|7013.2|7014.9|7012.1|7016.9|7014.1|7014.9|7012.1|21
1626932560000|2021-07-22 05:42:40|7014|7011.2|7014.9|7012.1|7014.9|7012.1|7013.9|7011.1|17
1626932580000|2021-07-22 05:43:00|7013.9|7011.1|7014.9|7012.1|7014.9|7012.1|7013.9|7011.1|14
1626932590000|2021-07-22 05:43:10|7015|7012.2|7015.9|7013.1|7016|7013.2|7015|7012.2|16
1626932600000|2021-07-22 05:43:20|7016|7013.2|7016.9|7014.1|7016.9|7014.1|7016|7013.2|6
1626932610000|2021-07-22 05:43:30|7016|7013.2|7016|7013.2|7016|7013.2|7015.9|7013.1|5
1626932620000|2021-07-22 05:43:40|7015.9|7013.1|7016|7013.2|7016|7013.2|7015.9|7013.1|3
1626932630000|2021-07-22 05:43:50|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|8
1626932640000|2021-07-22 05:44:00|7016|7013.2|7016|7013.2|7016.9|7014.1|7015.9|7013.1|22
1626932650000|2021-07-22 05:44:10|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7
1626932660000|2021-07-22 05:44:20|||||||||2
1626932670000|2021-07-22 05:44:30|7017.4|7014.6|7016|7013.2|7017.9|7015.1|7016|7013.2|29
1626932680000|2021-07-22 05:44:40|7015.9|7013.1|7017.9|7015.1|7017.9|7015.1|7015.9|7013.1|12
1626932690000|2021-07-22 05:44:50|7018.4|7015.6|7019.9|7017.1|7019.9|7017.1|7017.9|7015.1|42
1626932700000|2021-07-22 05:45:00|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7017.9|7015.1|76
1626932710000|2021-07-22 05:45:10|7019.4|7016.6|7018.9|7016.1|7019.9|7017.1|7018.9|7016.1|19
1626932720000|2021-07-22 05:45:20|||||||||4
1626932730000|2021-07-22 05:45:30|||||||||5
1626932740000|2021-07-22 05:45:40|||||||||2
1626932750000|2021-07-22 05:45:50|7017.9|7015.1|7017.9|7015.1|7018.9|7016.1|7017.9|7015.1|23
1626932760000|2021-07-22 05:46:00|7017|7014.2|7018.9|7016.1|7019|7016.2|7017|7014.2|37
1626932770000|2021-07-22 05:46:10|7018|7015.2|7018|7015.2|7018|7015.2|7018|7015.2|2
1626932780000|2021-07-22 05:46:20|7017.9|7015.1|7017|7014.2|7017.9|7015.1|7017|7014.2|6
1626932790000|2021-07-22 05:46:30|7017.4|7014.6|7018|7015.2|7018|7015.2|7017|7014.2|7
1626932800000|2021-07-22 05:46:40|7017.9|7015.1|7016.5|7013.7|7018|7015.2|7016.5|7013.7|17
1626932810000|2021-07-22 05:46:50|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016|7013.2|13
1626932820000|2021-07-22 05:47:00|7016|7013.2|7016|7013.2|7016|7013.2|7015.9|7013.1|4
1626932830000|2021-07-22 05:47:10|7015.9|7013.1|7017.9|7015.1|7017.9|7015.1|7015.9|7013.1|6
1626932840000|2021-07-22 05:47:20|7018.4|7015.6|7018.9|7016.1|7018.9|7016.1|7018.4|7015.6|17
1626932850000|2021-07-22 05:47:30|7018.5|7015.7|7017.9|7015.1|7018.5|7015.7|7017.9|7015.1|2
1626932860000|2021-07-22 05:47:40|7018.8|7016|7018|7015.2|7018.9|7016.1|7018|7015.2|10
1626932870000|2021-07-22 05:47:50|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017|7014.2|6
1626932880000|2021-07-22 05:48:00|7017.5|7014.7|7016|7013.2|7017.5|7014.7|7016|7013.2|7
1626932890000|2021-07-22 05:48:10|7016.4|7013.6|7016.9|7014.1|7017|7014.2|7016.4|7013.6|7
1626932900000|2021-07-22 05:48:20|7016|7013.2|7015.9|7013.1|7016|7013.2|7015|7012.2|13
1626932910000|2021-07-22 05:48:30|7015.5|7012.7|7016.9|7014.1|7016.9|7014.1|7015|7012.2|35
1626932920000|2021-07-22 05:48:40|7016.5|7013.7|7016|7013.2|7016.9|7014.1|7016|7013.2|5
1626932930000|2021-07-22 05:48:50|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|7016|7013.2|6
1626932940000|2021-07-22 05:49:00|7016|7013.2|7016|7013.2|7016|7013.2|7016|7013.2|1
1626932950000|2021-07-22 05:49:10|7015.9|7013.1|7016.9|7014.1|7017|7014.2|7015.9|7013.1|7
1626932960000|2021-07-22 05:49:20|7017|7014.2|7018.9|7016.1|7018.9|7016.1|7017|7014.2|17
1626932970000|2021-07-22 05:49:30|7019.5|7016.7|7019.5|7016.7|7020|7017.2|7019|7016.2|21
1626932980000|2021-07-22 05:49:40|7019|7016.2|7019.5|7016.7|7019.9|7017.1|7019|7016.2|6
1626932990000|2021-07-22 05:49:50|7019|7016.2|7020.9|7018.1|7021|7018.2|7019|7016.2|45
1626933000000|2021-07-22 05:50:00|7020.4|7017.6|7020.5|7017.7|7020.9|7018.1|7020.4|7017.6|28
1626933010000|2021-07-22 05:50:10|7020|7017.2|7018.9|7016.1|7020|7017.2|7018.9|7016.1|15
1626933020000|2021-07-22 05:50:20|7019.4|7016.6|7018.9|7016.1|7019.4|7016.6|7018.9|7016.1|7
1626933030000|2021-07-22 05:50:30|||||||||2
1626933040000|2021-07-22 05:50:40|7018|7015.2|7018|7015.2|7018.9|7016.1|7017.9|7015.1|25
1626933050000|2021-07-22 05:50:50|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|3
1626933060000|2021-07-22 05:51:00|7017|7014.2|7017|7014.2|7017.9|7015.1|7017|7014.2|12
1626933070000|2021-07-22 05:51:10|7016.9|7014.1|7016.9|7014.1|7017.4|7014.6|7016.9|7014.1|6
1626933080000|2021-07-22 05:51:20|7016.5|7013.7|7018.5|7015.7|7018.9|7016.1|7016|7013.2|37
1626933090000|2021-07-22 05:51:30|7018|7015.2|7018|7015.2|7018.9|7016.1|7018|7015.2|8
1626933110000|2021-07-22 05:51:50|7017.5|7014.7|7017|7014.2|7018|7015.2|7017|7014.2|29
1626933120000|2021-07-22 05:52:00|7017.5|7014.7|7017|7014.2|7017.8|7015|7017|7014.2|2
1626933130000|2021-07-22 05:52:10|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7015.9|7013.1|17
1626933140000|2021-07-22 05:52:20|7016|7013.2|7016.9|7014.1|7016.9|7014.1|7016|7013.2|8
1626933150000|2021-07-22 05:52:30|7016.5|7013.7|7016|7013.2|7016.9|7014.1|7016|7013.2|4
1626933160000|2021-07-22 05:52:40|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|0
1626933170000|2021-07-22 05:52:50|7015|7012.2|7015|7012.2|7015.9|7013.1|7015|7012.2|13
1626933180000|2021-07-22 05:53:00|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|7014|7011.2|24
1626933190000|2021-07-22 05:53:10|7015|7012.2|7014.9|7012.1|7015|7012.2|7014.9|7012.1|9
1626933200000|2021-07-22 05:53:20|||||||||7
1626933210000|2021-07-22 05:53:30|7014.8|7012|7014.9|7012.1|7014.9|7012.1|7014|7011.2|9
1626933220000|2021-07-22 05:53:40|7014.5|7011.7|7015.9|7013.1|7016.3|7013.5|7014|7011.2|11
1626933230000|2021-07-22 05:53:50|7015.4|7012.6|7014.9|7012.1|7015.4|7012.6|7014.9|7012.1|6
1626933240000|2021-07-22 05:54:00|7014.5|7011.7|7013.9|7011.1|7014.5|7011.7|7013.9|7011.1|2
1626933250000|2021-07-22 05:54:10|7014|7011.2|7012.9|7010.1|7014.4|7011.6|7012.9|7010.1|36
1626933260000|2021-07-22 05:54:20|7012.5|7009.7|7011.9|7009.1|7012.5|7009.7|7011.5|7008.7|16
1626933270000|2021-07-22 05:54:30|7012.8|7010|7012.9|7010.1|7013|7010.2|7012.8|7010|13
1626933280000|2021-07-22 05:54:40|||||||||1
1626933290000|2021-07-22 05:54:50|||||||||1
1626933300000|2021-07-22 05:55:00|7012.8|7010|7010.9|7008.1|7012.9|7010.1|7010.9|7008.1|11
1626933310000|2021-07-22 05:55:10|||||||||9
1626933320000|2021-07-22 05:55:20|7011.8|7009|7011.9|7009.1|7011.9|7009.1|7011.8|7009|7
1626933330000|2021-07-22 05:55:30|||||||||7
1626933340000|2021-07-22 05:55:40|||||||||2
1626933350000|2021-07-22 05:55:50|7011.8|7009|7010.9|7008.1|7011.9|7009.1|7009.9|7007.1|28
1626933360000|2021-07-22 05:56:00|7010.8|7008|7011.9|7009.1|7011.9|7009.1|7010.4|7007.6|26
1626933370000|2021-07-22 05:56:10|||||||||1
1626933380000|2021-07-22 05:56:20|||||||||3
1626933390000|2021-07-22 05:56:30|7012.8|7010|7013.9|7011.1|7013.9|7011.1|7012.8|7010|12
1626933410000|2021-07-22 05:56:50|7013.4|7010.6|7014.8|7012|7014.8|7012|7013.4|7010.6|18
1626933420000|2021-07-22 05:57:00|7014.4|7011.6|7013.8|7011|7014.4|7011.6|7013.4|7010.6|10
1626933430000|2021-07-22 05:57:10|7013.4|7010.6|7011.9|7009.1|7013.4|7010.6|7011.9|7009.1|23
1626933440000|2021-07-22 05:57:20|7011.4|7008.6|7011.3|7008.5|7011.4|7008.6|7011.3|7008.5|6
1626933450000|2021-07-22 05:57:30|7010.8|7008|7011.9|7009.1|7011.9|7009.1|7010.8|7008|5
1626933460000|2021-07-22 05:57:40|7011.4|7008.6|7011.9|7009.1|7011.9|7009.1|7011.4|7008.6|4
1626933470000|2021-07-22 05:57:50|7010.9|7008.1|7011.4|7008.6|7011.4|7008.6|7010.9|7008.1|3
1626933490000|2021-07-22 05:58:10|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|3
1626933500000|2021-07-22 05:58:20|||||||||3
1626933510000|2021-07-22 05:58:30|7011.3|7008.5|7011.9|7009.1|7011.9|7009.1|7011.3|7008.5|5
1626933530000|2021-07-22 05:58:50|||||||||2
1626933540000|2021-07-22 05:59:00|7011.4|7008.6|7010.9|7008.1|7011.4|7008.6|7010.9|7008.1|3
1626933550000|2021-07-22 05:59:10|||||||||3
1626933560000|2021-07-22 05:59:20|||||||||1
1626933570000|2021-07-22 05:59:30|||||||||1
1626933580000|2021-07-22 05:59:40|7011.8|7009|7011.9|7009.1|7011.9|7009.1|7011.4|7008.6|7
1626933590000|2021-07-22 05:59:50|7011.4|7008.6|7011.9|7009.1|7011.9|7009.1|7011.4|7008.6|1
1626933600000|2021-07-22 06:00:00|7010.9|7008.1|7009.9|7007.1|7010.9|7008.1|7008.9|7006.1|29
1626933610000|2021-07-22 06:00:10|||||||||7
1626933620000|2021-07-22 06:00:20|7009.4|7006.6|7008.9|7006.1|7009.4|7006.6|7008.9|7006.1|5
1626933630000|2021-07-22 06:00:30|7009.8|7007|7010.9|7008.1|7010.9|7008.1|7009.8|7007|19
1626933640000|2021-07-22 06:00:40|7011.3|7008.5|7012.9|7010.1|7012.9|7010.1|7010.9|7008.1|23
1626933650000|2021-07-22 06:00:50|7012.4|7009.6|7012.9|7010.1|7012.9|7010.1|7012.4|7009.6|6
1626933660000|2021-07-22 06:01:00|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|3
1626933670000|2021-07-22 06:01:10|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|7012.4|7009.6|3
1626933690000|2021-07-22 06:01:30|||||||||2
1626933700000|2021-07-22 06:01:40|7012.4|7009.6|7011.9|7009.1|7012.4|7009.6|7011.9|7009.1|2
1626933710000|2021-07-22 06:01:50|7012.8|7010|7012.9|7010.1|7012.9|7010.1|7012.8|7010|4
1626933720000|2021-07-22 06:02:00|7012.4|7009.6|7010.9|7008.1|7012.9|7010.1|7010.9|7008.1|37
1626933730000|2021-07-22 06:02:10|7011.4|7008.6|7011.9|7009.1|7011.9|7009.1|7011.4|7008.6|15
1626933740000|2021-07-22 06:02:20|||||||||5
1626933750000|2021-07-22 06:02:30|7012.3|7009.5|7012.9|7010.1|7012.9|7010.1|7012.3|7009.5|6
1626933760000|2021-07-22 06:02:40|||||||||3
1626933770000|2021-07-22 06:02:50|7013.4|7010.6|7014.9|7012.1|7014.9|7012.1|7013.4|7010.6|25
1626933780000|2021-07-22 06:03:00|7014|7011.2|7010.9|7008.1|7014|7011.2|7009.9|7007.1|43
1626933790000|2021-07-22 06:03:10|7011.9|7009.1|7011.4|7008.6|7011.9|7009.1|7010.9|7008.1|6
1626933800000|2021-07-22 06:03:20|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|1
1626933810000|2021-07-22 06:03:30|7011.4|7008.6|7011.4|7008.6|7011.8|7009|7011.4|7008.6|4
1626933820000|2021-07-22 06:03:40|7010.9|7008.1|7011.9|7009.1|7011.9|7009.1|7010.9|7008.1|20
1626933830000|2021-07-22 06:03:50|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|5
1626933840000|2021-07-22 06:04:00|7010.8|7008|7009.4|7006.6|7010.9|7008.1|7008.9|7006.1|24
1626933850000|2021-07-22 06:04:10|7009.9|7007.1|7011.9|7009.1|7011.9|7009.1|7009.9|7007.1|15
1626933860000|2021-07-22 06:04:20|7013.7|7010.9|7012.9|7010.1|7013.8|7011|7012.9|7010.1|36
1626933870000|2021-07-22 06:04:30|||||||||1
1626933880000|2021-07-22 06:04:40|||||||||1
1626933890000|2021-07-22 06:04:50|7012.4|7009.6|7012.9|7010.1|7012.9|7010.1|7011.9|7009.1|16
1626933900000|2021-07-22 06:05:00|7013.8|7011|7014.9|7012.1|7014.9|7012.1|7013.8|7011|16
1626933910000|2021-07-22 06:05:10|7013.9|7011.1|7014.9|7012.1|7014.9|7012.1|7013.9|7011.1|10
1626933920000|2021-07-22 06:05:20|7015.3|7012.5|7015.9|7013.1|7015.9|7013.1|7015.3|7012.5|9
1626933930000|2021-07-22 06:05:30|7016.3|7013.5|7016.9|7014.1|7016.9|7014.1|7016.3|7013.5|6
1626933940000|2021-07-22 06:05:40|7017.9|7015.1|7018.9|7016.1|7018.9|7016.1|7017.9|7015.1|16
1626933950000|2021-07-22 06:05:50|||||||||8
1626933960000|2021-07-22 06:06:00|7018.4|7015.6|7018.9|7016.1|7018.9|7016.1|7018.4|7015.6|13
1626933970000|2021-07-22 06:06:10|7018.8|7016|7018.9|7016.1|7018.9|7016.1|7017.9|7015.1|14
1626933980000|2021-07-22 06:06:20|||||||||7
1626933990000|2021-07-22 06:06:30|||||||||3
1626934000000|2021-07-22 06:06:40|7018|7015.2|7017.9|7015.1|7018|7015.2|7016.9|7014.1|39
1626934010000|2021-07-22 06:06:50|7017.8|7015|7021.9|7019.1|7022.8|7020|7016.9|7014.1|81
1626934020000|2021-07-22 06:07:00|7021.8|7019|7025.9|7023.1|7025.9|7023.1|7021.8|7019|84
1626934030000|2021-07-22 06:07:10|7025.4|7022.6|7024.9|7022.1|7025.8|7023|7023.9|7021.1|57
1626934040000|2021-07-22 06:07:20|7024.4|7021.6|7023.9|7021.1|7024.4|7021.6|7023.9|7021.1|15
1626934050000|2021-07-22 06:07:30|7023.4|7020.6|7022.8|7020|7023.4|7020.6|7022.8|7020|22
1626934060000|2021-07-22 06:07:40|7022.9|7020.1|7021.9|7019.1|7022.9|7020.1|7021.9|7019.1|49
1626934070000|2021-07-22 06:07:50|7021.8|7019|7021.4|7018.6|7021.9|7019.1|7021.4|7018.6|23
1626934080000|2021-07-22 06:08:00|7021.9|7019.1|7020.9|7018.1|7021.9|7019.1|7020.9|7018.1|12
1626934090000|2021-07-22 06:08:10|||||||||7
1626934110000|2021-07-22 06:08:30|7021.8|7019|7022.4|7019.6|7022.9|7020.1|7021.8|7019|27
1626934120000|2021-07-22 06:08:40|7022.8|7020|7021.9|7019.1|7022.8|7020|7021.8|7019|25
1626934130000|2021-07-22 06:08:50|||||||||29
1626934140000|2021-07-22 06:09:00|||||||||2
1626934150000|2021-07-22 06:09:10|7021.8|7019|7019.9|7017.1|7021.8|7019|7019.4|7016.6|15
1626934160000|2021-07-22 06:09:20|7020.8|7018|7020.9|7018.1|7021.9|7019.1|7020.8|7018|30
1626934170000|2021-07-22 06:09:30|7021.3|7018.5|7020.9|7018.1|7021.3|7018.5|7020.9|7018.1|6
1626934180000|2021-07-22 06:09:40|7021.3|7018.5|7020.9|7018.1|7021.9|7019.1|7020.9|7018.1|8
1626934190000|2021-07-22 06:09:50|7020.8|7018|7020.9|7018.1|7020.9|7018.1|7020.8|7018|29
1626934200000|2021-07-22 06:10:00|||||||||5
1626934210000|2021-07-22 06:10:10|7021.3|7018.5|7021.9|7019.1|7021.9|7019.1|7021.3|7018.5|7
1626934220000|2021-07-22 06:10:20|7022.8|7020|7021.8|7019|7022.9|7020.1|7021.8|7019|12
1626934230000|2021-07-22 06:10:30|7021.4|7018.6|7022.3|7019.5|7022.3|7019.5|7021.4|7018.6|5
1626934240000|2021-07-22 06:10:40|7021.9|7019.1|7020.9|7018.1|7021.9|7019.1|7020.9|7018.1|7
1626934260000|2021-07-22 06:11:00|7021.8|7019|7022.8|7020|7022.9|7020.1|7021.8|7019|10
1626934270000|2021-07-22 06:11:10|7022.9|7020.1|7022.8|7020|7022.9|7020.1|7022.8|7020|1
1626934280000|2021-07-22 06:11:20|7022.9|7020.1|7021.9|7019.1|7022.9|7020.1|7021.9|7019.1|14
1626934290000|2021-07-22 06:11:30|7021.8|7019|7022.3|7019.5|7022.3|7019.5|7021.8|7019|8
1626934300000|2021-07-22 06:11:40|7021.9|7019.1|7022.3|7019.5|7022.8|7020|7021.9|7019.1|10
1626934310000|2021-07-22 06:11:50|7021.9|7019.1|7021.8|7019|7021.9|7019.1|7021.8|7019|12
1626934320000|2021-07-22 06:12:00|7020.9|7018.1|7021.4|7018.6|7021.8|7019|7020.9|7018.1|14
1626934330000|2021-07-22 06:12:10|7020.9|7018.1|7021.9|7019.1|7021.9|7019.1|7020.9|7018.1|3
1626934340000|2021-07-22 06:12:20|7021.8|7019|7021.9|7019.1|7021.9|7019.1|7020.9|7018.1|7
1626934350000|2021-07-22 06:12:30|7022.4|7019.6|7022.9|7020.1|7022.9|7020.1|7022.4|7019.6|4
1626934360000|2021-07-22 06:12:40|7022.4|7019.6|7022.4|7019.6|7022.9|7020.1|7022.4|7019.6|3
1626934370000|2021-07-22 06:12:50|||||||||1
1626934380000|2021-07-22 06:13:00|7022.9|7020.1|7022.4|7019.6|7022.9|7020.1|7022.4|7019.6|6
1626934390000|2021-07-22 06:13:10|7022.8|7020|7022.8|7020|7022.8|7020|7022.8|7020|4
1626934400000|2021-07-22 06:13:20|||||||||1
1626934420000|2021-07-22 06:13:40|7021.9|7019.1|7022.8|7020|7022.8|7020|7021.9|7019.1|4
1626934440000|2021-07-22 06:14:00|7022.4|7019.6|7022.4|7019.6|7022.8|7020|7021.9|7019.1|6
1626934450000|2021-07-22 06:14:10|7022.8|7020|7022.3|7019.5|7022.8|7020|7022.3|7019.5|1
1626934460000|2021-07-22 06:14:20|7022.8|7020|7022.8|7020|7022.8|7020|7022.8|7020|0
1626934470000|2021-07-22 06:14:30|7022.9|7020.1|7023.8|7021|7024.9|7022.1|7022.9|7020.1|41
1626934480000|2021-07-22 06:14:40|7023.9|7021.1|7023.9|7021.1|7023.9|7021.1|7023.8|7021|0
1626934490000|2021-07-22 06:14:50|7024.8|7022|7024.9|7022.1|7024.9|7022.1|7024.8|7022|7
1626934500000|2021-07-22 06:15:00|7025.9|7023.1|7023.9|7021.1|7026.9|7024.1|7023.9|7021.1|69
1626934510000|2021-07-22 06:15:10|7024.3|7021.5|7023.9|7021.1|7024.4|7021.6|7023.9|7021.1|11
1626934520000|2021-07-22 06:15:20|7023.8|7021|7022.4|7019.6|7023.8|7021|7022.4|7019.6|18
1626934530000|2021-07-22 06:15:30|7022|7019.2|7021.9|7019.1|7022.4|7019.6|7021.9|7019.1|26
1626934540000|2021-07-22 06:15:40|7021.4|7018.6|7020.4|7017.6|7021.4|7018.6|7019.9|7017.1|46
1626934550000|2021-07-22 06:15:50|7019.9|7017.1|7019.9|7017.1|7020.4|7017.6|7019.9|7017.1|5
1626934560000|2021-07-22 06:16:00|7020.8|7018|7021.9|7019.1|7021.9|7019.1|7020.8|7018|15
1626934570000|2021-07-22 06:16:10|7022.9|7020.1|7021.9|7019.1|7022.9|7020.1|7021.9|7019.1|20
1626934580000|2021-07-22 06:16:20|7021.4|7018.6|7021.9|7019.1|7021.9|7019.1|7021.4|7018.6|7
1626934590000|2021-07-22 06:16:30|7021|7018.2|7021.9|7019.1|7021.9|7019.1|7021|7018.2|4
1626934600000|2021-07-22 06:16:40|||||||||2
1626934610000|2021-07-22 06:16:50|7022.3|7019.5|7022.9|7020.1|7022.9|7020.1|7022.3|7019.5|5
1626934620000|2021-07-22 06:17:00|7022.8|7020|7019.9|7017.1|7022.8|7020|7019.9|7017.1|29
1626934630000|2021-07-22 06:17:10|7020.8|7018|7019.9|7017.1|7020.8|7018|7019.9|7017.1|11
1626934640000|2021-07-22 06:17:20|7019.4|7016.6|7019.4|7016.6|7019.9|7017.1|7018.9|7016.1|7
1626934650000|2021-07-22 06:17:30|7018.9|7016.1|7017.8|7015|7018.9|7016.1|7017.4|7014.6|24
1626934660000|2021-07-22 06:17:40|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|15
1626934670000|2021-07-22 06:17:50|7018.8|7016|7017.4|7014.6|7018.8|7016|7015.9|7013.1|31
1626934680000|2021-07-22 06:18:00|7016.9|7014.1|7018.9|7016.1|7018.9|7016.1|7016.9|7014.1|7
1626934690000|2021-07-22 06:18:10|7018.4|7015.6|7018.9|7016.1|7019.3|7016.5|7018.4|7015.6|9
1626934700000|2021-07-22 06:18:20|7019.3|7016.5|7019.9|7017.1|7019.9|7017.1|7019.3|7016.5|2
1626934710000|2021-07-22 06:18:30|7020.9|7018.1|7020.4|7017.6|7020.9|7018.1|7020.4|7017.6|2
1626934720000|2021-07-22 06:18:40|7020.9|7018.1|7021.9|7019.1|7021.9|7019.1|7020.9|7018.1|10
1626934730000|2021-07-22 06:18:50|7022.8|7020|7021.3|7018.5|7022.9|7020.1|7021.3|7018.5|16
1626934740000|2021-07-22 06:19:00|7020.9|7018.1|7019.9|7017.1|7020.9|7018.1|7018.9|7016.1|33
1626934750000|2021-07-22 06:19:10|||||||||1
1626934760000|2021-07-22 06:19:20|7020.3|7017.5|7020.4|7017.6|7020.8|7018|7019.9|7017.1|8
1626934770000|2021-07-22 06:19:30|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|1
1626934790000|2021-07-22 06:19:50|7020.3|7017.5|7020.9|7018.1|7020.9|7018.1|7020.3|7017.5|5
1626934800000|2021-07-22 06:20:00|7021.3|7018.5|7020.9|7018.1|7021.9|7019.1|7020.9|7018.1|3
1626934810000|2021-07-22 06:20:10|7021.8|7019|7019.9|7017.1|7021.8|7019|7019.9|7017.1|16
1626934820000|2021-07-22 06:20:20|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|2
1626934830000|2021-07-22 06:20:30|7020.7|7017.9|7020.9|7018.1|7020.9|7018.1|7020.7|7017.9|1
1626934840000|2021-07-22 06:20:40|||||||||1
1626934850000|2021-07-22 06:20:50|7020.4|7017.6|7019.9|7017.1|7020.4|7017.6|7019.9|7017.1|1
1626934860000|2021-07-22 06:21:00|7020.8|7018|7018.9|7016.1|7020.9|7018.1|7018.9|7016.1|8
1626934870000|2021-07-22 06:21:10|7019.3|7016.5|7018.9|7016.1|7019.3|7016.5|7018.9|7016.1|0
1626934880000|2021-07-22 06:21:20|7018|7015.2|7018.4|7015.6|7018.9|7016.1|7017.3|7014.5|19
1626934890000|2021-07-22 06:21:30|7018.9|7016.1|7017.3|7014.5|7018.9|7016.1|7016.9|7014.1|9
1626934900000|2021-07-22 06:21:40|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|0
1626934910000|2021-07-22 06:21:50|||||||||3
1626934920000|2021-07-22 06:22:00|7015.1|7012.3|7015.9|7013.1|7015.9|7013.1|7014.8|7012|65
1626934930000|2021-07-22 06:22:10|7015.4|7012.6|7015.9|7013.1|7015.9|7013.1|7014.4|7011.6|21
1626934940000|2021-07-22 06:22:20|7015.4|7012.6|7015.9|7013.1|7015.9|7013.1|7014.9|7012.1|3
1626934950000|2021-07-22 06:22:30|7015.8|7013|7016.8|7014|7016.8|7014|7015.8|7013|8
1626934960000|2021-07-22 06:22:40|||||||||4
1626934970000|2021-07-22 06:22:50|7017.7|7014.9|7017.8|7015|7017.8|7015|7017.7|7014.9|1
1626934980000|2021-07-22 06:23:00|7017.3|7014.5|7017.8|7015|7017.8|7015|7017.3|7014.5|2
1626934990000|2021-07-22 06:23:10|7018.3|7015.5|7018.8|7016|7018.8|7016|7018.3|7015.5|6
1626935000000|2021-07-22 06:23:20|||||||||3
1626935020000|2021-07-22 06:23:40|||||||||2
1626935030000|2021-07-22 06:23:50|7019.3|7016.5|7017.8|7015|7019.3|7016.5|7017.8|7015|3
1626935040000|2021-07-22 06:24:00|||||||||2
1626935050000|2021-07-22 06:24:10|7018.8|7016|7018.8|7016|7018.8|7016|7018.8|7016|3
1626935060000|2021-07-22 06:24:20|7018.3|7015.5|7018.8|7016|7018.8|7016|7018.3|7015.5|3
1626935070000|2021-07-22 06:24:30|7019.3|7016.5|7019.8|7017|7019.8|7017|7019.3|7016.5|7
1626935080000|2021-07-22 06:24:40|||||||||1
1626935090000|2021-07-22 06:24:50|7019.4|7016.6|7019.8|7017|7019.8|7017|7019.3|7016.5|3
1626935100000|2021-07-22 06:25:00|7019.3|7016.5|7018.8|7016|7019.8|7017|7018.8|7016|6
1626935110000|2021-07-22 06:25:10|7018|7015.2|7017.8|7015|7018|7015.2|7017.8|7015|3
1626935130000|2021-07-22 06:25:30|||||||||3
1626935140000|2021-07-22 06:25:40|7016.9|7014.1|7016.8|7014|7016.9|7014.1|7016.8|7014|10
1626935150000|2021-07-22 06:25:50|||||||||3
1626935160000|2021-07-22 06:26:00|7017.3|7014.5|7017.8|7015|7017.8|7015|7017.3|7014.5|9
1626935180000|2021-07-22 06:26:20|7016.8|7014|7017.3|7014.5|7017.3|7014.5|7016.8|7014|4
1626935190000|2021-07-22 06:26:30|7017.8|7015|7017.8|7015|7017.8|7015|7017.4|7014.6|0
1626935200000|2021-07-22 06:26:40|7018.8|7016|7018.8|7016|7018.8|7016|7018.8|7016|2
1626935210000|2021-07-22 06:26:50|7019.3|7016.5|7017.8|7015|7019.8|7017|7016.8|7014|26
1626935220000|2021-07-22 06:27:00|7017.7|7014.9|7018.8|7016|7018.8|7016|7016.8|7014|7
1626935230000|2021-07-22 06:27:10|||||||||13
1626935240000|2021-07-22 06:27:20|7019.3|7016.5|7018.3|7015.5|7019.3|7016.5|7017.8|7015|6
1626935260000|2021-07-22 06:27:40|7017.8|7015|7018.3|7015.5|7018.3|7015.5|7017.8|7015|1
1626935270000|2021-07-22 06:27:50|7018.7|7015.9|7019.3|7016.5|7019.8|7017|7018.3|7015.5|14
1626935280000|2021-07-22 06:28:00|7019.8|7017|7017.8|7015|7019.8|7017|7017.8|7015|6
1626935290000|2021-07-22 06:28:10|7019.8|7017|7017.8|7015|7019.8|7017|7016.9|7014.1|48
1626935300000|2021-07-22 06:28:20|7018.8|7016|7018.8|7016|7018.8|7016|7017.8|7015|11
1626935310000|2021-07-22 06:28:30|7017.9|7015.1|7018.8|7016|7018.8|7016|7017.8|7015|19
1626935320000|2021-07-22 06:28:40|||||||||2
1626935330000|2021-07-22 06:28:50|7017.8|7015|7018.8|7016|7018.8|7016|7017.8|7015|5
1626935340000|2021-07-22 06:29:00|7017.9|7015.1|7016.8|7014|7017.9|7015.1|7016.8|7014|15
1626935350000|2021-07-22 06:29:10|7015.9|7013.1|7012.8|7010|7015.9|7013.1|7011.8|7009|72
1626935360000|2021-07-22 06:29:20|7009.8|7007|7010.8|7008|7010.8|7008|7009.8|7007|99
1626935370000|2021-07-22 06:29:30|||||||||8
1626935380000|2021-07-22 06:29:40|7011.3|7008.5|7010.8|7008|7011.8|7009|7010.8|7008|16
1626935390000|2021-07-22 06:29:50|7011.3|7008.5|7010.8|7008|7011.3|7008.5|7010.8|7008|3
1626935400000|2021-07-22 06:30:00|7011.3|7008.5|7011.8|7009|7011.8|7009|7010.8|7008|36
1626935410000|2021-07-22 06:30:10|7011.3|7008.5|7011.8|7009|7012.3|7009.5|7009.9|7007.1|46
1626935420000|2021-07-22 06:30:20|7012.7|7009.9|7012.8|7010|7012.8|7010|7012.7|7009.9|5
1626935430000|2021-07-22 06:30:30|7012.9|7010.1|7012.8|7010|7013.3|7010.5|7011.8|7009|14
1626935440000|2021-07-22 06:30:40|7011.9|7009.1|7011.8|7009|7012.3|7009.5|7011.8|7009|6
1626935450000|2021-07-22 06:30:50|7012.8|7010|7013.3|7010.5|7013.3|7010.5|7011.8|7009|14
1626935460000|2021-07-22 06:31:00|7013.8|7011|7016.8|7014|7018.8|7016|7013.8|7011|37
1626935470000|2021-07-22 06:31:10|7016.3|7013.5|7016.8|7014|7016.8|7014|7015.8|7013|19
1626935480000|2021-07-22 06:31:20|7016.4|7013.6|7014.8|7012|7016.4|7013.6|7014.8|7012|11
1626935490000|2021-07-22 06:31:30|7013.9|7011.1|7014.8|7012|7014.8|7012|7013.9|7011.1|9
1626935510000|2021-07-22 06:31:50|7015.7|7012.9|7014.8|7012|7015.8|7013|7014.8|7012|6
1626935520000|2021-07-22 06:32:00|||||||||7
1626935530000|2021-07-22 06:32:10|7014.3|7011.5|7013.8|7011|7014.8|7012|7011.9|7009.1|40
1626935540000|2021-07-22 06:32:20|7012.9|7010.1|7013.3|7010.5|7013.8|7011|7012.9|7010.1|6
1626935550000|2021-07-22 06:32:30|7012.9|7010.1|7013.8|7011|7013.8|7011|7012.9|7010.1|3
1626935560000|2021-07-22 06:32:40|7014.7|7011.9|7013.8|7011|7014.8|7012|7013.8|7011|4
1626935570000|2021-07-22 06:32:50|7014.7|7011.9|7014.3|7011.5|7014.8|7012|7013.9|7011.1|4
1626935580000|2021-07-22 06:33:00|7013.8|7011|7014.3|7011.5|7014.3|7011.5|7013.8|7011|1
1626935590000|2021-07-22 06:33:10|7013.8|7011|7013.8|7011|7013.8|7011|7013.8|7011|14
1626935600000|2021-07-22 06:33:20|7014.7|7011.9|7014.8|7012|7014.8|7012|7014.7|7011.9|5
1626935610000|2021-07-22 06:33:30|7015.8|7013|7015.8|7013|7015.8|7013|7015.3|7012.5|4
1626935620000|2021-07-22 06:33:40|7014.9|7012.1|7015.8|7013|7015.8|7013|7014.9|7012.1|2
1626935630000|2021-07-22 06:33:50|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|1
1626935640000|2021-07-22 06:34:00|7014.8|7012|7014.8|7012|7015.8|7013|7014.3|7011.5|10
1626935650000|2021-07-22 06:34:10|7013.9|7011.1|7014.3|7011.5|7014.8|7012|7013.8|7011|22
1626935670000|2021-07-22 06:34:30|7015.7|7012.9|7015.8|7013|7016.8|7014|7015.7|7012.9|19
1626935680000|2021-07-22 06:34:40|7016.3|7013.5|7014.8|7012|7016.8|7014|7014.3|7011.5|18
1626935690000|2021-07-22 06:34:50|||||||||1
1626935700000|2021-07-22 06:35:00|7014.4|7011.6|7013.8|7011|7014.8|7012|7013.8|7011|10
1626935710000|2021-07-22 06:35:10|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|2
1626935720000|2021-07-22 06:35:20|7013.8|7011|7013.8|7011|7013.8|7011|7013.8|7011|1
1626935730000|2021-07-22 06:35:30|7014.3|7011.5|7012.8|7010|7014.8|7012|7012.8|7010|35
1626935740000|2021-07-22 06:35:40|7013.7|7010.9|7013.8|7011|7013.8|7011|7013.7|7010.9|6
1626935750000|2021-07-22 06:35:50|7014.8|7012|7014.3|7011.5|7014.8|7012|7013.9|7011.1|4
1626935760000|2021-07-22 06:36:00|7014.8|7012|7014.8|7012|7014.8|7012|7013.8|7011|7
1626935770000|2021-07-22 06:36:10|7014.3|7011.5|7014.8|7012|7014.8|7012|7013.9|7011.1|6
1626935780000|2021-07-22 06:36:20|7016.2|7013.4|7016.3|7013.5|7016.8|7014|7015.8|7013|25
1626935790000|2021-07-22 06:36:30|7016.8|7014|7016.3|7013.5|7016.8|7014|7016.3|7013.5|3
1626935800000|2021-07-22 06:36:40|7016.7|7013.9|7016.8|7014|7019.8|7017|7016.3|7013.5|39
1626935810000|2021-07-22 06:36:50|7016.4|7013.6|7017.3|7014.5|7017.8|7015|7015.9|7013.1|8
1626935820000|2021-07-22 06:37:00|7017.8|7015|7017.8|7015|7018.8|7016|7017.8|7015|3
1626935830000|2021-07-22 06:37:10|7018.7|7015.9|7016.8|7014|7018.8|7016|7016.8|7014|13
1626935840000|2021-07-22 06:37:20|7016.4|7013.6|7016.8|7014|7016.8|7014|7016.3|7013.5|7
1626935850000|2021-07-22 06:37:30|7017.3|7014.5|7017.8|7015|7017.8|7015|7017.3|7014.5|4
1626935860000|2021-07-22 06:37:40|7018.3|7015.5|7018.8|7016|7018.8|7016|7017.9|7015.1|8
1626935870000|2021-07-22 06:37:50|7019.3|7016.5|7020.8|7018|7020.8|7018|7019.3|7016.5|16
1626935880000|2021-07-22 06:38:00|7021.3|7018.5|7021.3|7018.5|7021.8|7019|7020.3|7017.5|27
1626935890000|2021-07-22 06:38:10|7021.8|7019|7020.8|7018|7021.8|7019|7020.8|7018|15
1626935900000|2021-07-22 06:38:20|7020.4|7017.6|7020.3|7017.5|7020.4|7017.6|7020.3|7017.5|0
1626935910000|2021-07-22 06:38:30|7020.8|7018|7019.9|7017.1|7020.8|7018|7019.8|7017|2
1626935920000|2021-07-22 06:38:40|7019.8|7017|7020.8|7018|7020.8|7018|7019.8|7017|4
1626935930000|2021-07-22 06:38:50|7020.4|7017.6|7020.8|7018|7020.8|7018|7019.8|7017|2
1626935940000|2021-07-22 06:39:00|7021.3|7018.5|7021.8|7019|7021.8|7019|7020.8|7018|21
1626935950000|2021-07-22 06:39:10|||||||||5
1626935960000|2021-07-22 06:39:20|||||||||5
1626935970000|2021-07-22 06:39:30|7021.4|7018.6|7019.8|7017|7021.4|7018.6|7019.8|7017|9
1626935980000|2021-07-22 06:39:40|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|0
1626935990000|2021-07-22 06:39:50|7018.9|7016.1|7020.8|7018|7020.8|7018|7018.9|7016.1|11
1626936000000|2021-07-22 06:40:00|7021.8|7019|7021.8|7019|7021.8|7019|7021.8|7019|4
1626936010000|2021-07-22 06:40:10|7021.3|7018.5|7021.8|7019|7021.8|7019|7021.3|7018.5|1
1626936020000|2021-07-22 06:40:20|7022.3|7019.5|7023.9|7021.1|7024.8|7022|7022.3|7019.5|61
1626936030000|2021-07-22 06:40:30|7024.8|7022|7025.8|7023|7025.8|7023|7024.4|7021.6|18
1626936040000|2021-07-22 06:40:40|7025.9|7023.1|7025.9|7023.1|7027.3|7024.5|7025.9|7023.1|91
1626936050000|2021-07-22 06:40:50|7026.8|7024|7026.8|7024|7026.8|7024|7025.9|7023.1|26
1626936060000|2021-07-22 06:41:00|7026.4|7023.6|7025.8|7023|7026.8|7024|7024.8|7022|62
1626936070000|2021-07-22 06:41:10|7026.3|7023.5|7025.8|7023|7026.8|7024|7025.8|7023|32
1626936080000|2021-07-22 06:41:20|7025.9|7023.1|7025.8|7023|7026.8|7024|7025.8|7023|10
1626936090000|2021-07-22 06:41:30|7024.9|7022.1|7024.8|7022|7025.8|7023|7024.8|7022|28
1626936100000|2021-07-22 06:41:40|7024.4|7021.6|7024.8|7022|7024.8|7022|7024.4|7021.6|6
1626936110000|2021-07-22 06:41:50|7023.9|7021.1|7023.8|7021|7023.9|7021.1|7023.8|7021|3
1626936120000|2021-07-22 06:42:00|7023.4|7020.6|7023.8|7021|7023.8|7021|7022.8|7020|26
1626936130000|2021-07-22 06:42:10|7023.4|7020.6|7023.8|7021|7023.8|7021|7023.3|7020.5|12
1626936140000|2021-07-22 06:42:20|7023.4|7020.6|7022.9|7020.1|7023.8|7021|7022.8|7020|14
1626936150000|2021-07-22 06:42:30|7023.8|7021|7021.8|7019|7023.8|7021|7021.8|7019|11
1626936160000|2021-07-22 06:42:40|7021.3|7018.5|7020.8|7018|7021.3|7018.5|7019.8|7017|17
1626936170000|2021-07-22 06:42:50|7020.4|7017.6|7020.8|7018|7020.8|7018|7019.8|7017|8
1626936180000|2021-07-22 06:43:00|7020.4|7017.6|7020.3|7017.5|7020.8|7018|7019.9|7017.1|7
1626936190000|2021-07-22 06:43:10|7019.9|7017.1|7022.3|7019.5|7022.3|7019.5|7019.9|7017.1|10
1626936200000|2021-07-22 06:43:20|7021.9|7019.1|7021.8|7019|7021.9|7019.1|7021.4|7018.6|2
1626936210000|2021-07-22 06:43:30|7021.4|7018.6|7020.8|7018|7021.8|7019|7020.8|7018|3
1626936220000|2021-07-22 06:43:40|7019.9|7017.1|7019.8|7017|7020.8|7018|7019.8|7017|4
1626936230000|2021-07-22 06:43:50|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|1
1626936240000|2021-07-22 06:44:00|7019.8|7017|7017.8|7015|7019.9|7017.1|7017.8|7015|26
1626936250000|2021-07-22 06:44:10|7016.9|7014.1|7017.4|7014.6|7017.8|7015|7015.9|7013.1|4
1626936260000|2021-07-22 06:44:20|7017.8|7015|7016.8|7014|7017.8|7015|7016.8|7014|1
1626936270000|2021-07-22 06:44:30|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|1
1626936280000|2021-07-22 06:44:40|7017.3|7014.5|7017.8|7015|7017.8|7015|7017.3|7014.5|6
1626936290000|2021-07-22 06:44:50|7017.4|7014.6|7016.8|7014|7017.4|7014.6|7016.8|7014|3
1626936300000|2021-07-22 06:45:00|7017.3|7014.5|7016.8|7014|7017.8|7015|7016.8|7014|5
1626936310000|2021-07-22 06:45:10|7015.9|7013.1|7016.8|7014|7016.8|7014|7015.8|7013|16
1626936320000|2021-07-22 06:45:20|7016.3|7013.5|7016.8|7014|7016.8|7014|7016.3|7013.5|4
1626936330000|2021-07-22 06:45:30|7016.9|7014.1|7016.3|7013.5|7017.8|7015|7016.3|7013.5|8
1626936340000|2021-07-22 06:45:40|7016.8|7014|7018.8|7016|7018.8|7016|7016.8|7014|15
1626936350000|2021-07-22 06:45:50|||||||||9
1626936360000|2021-07-22 06:46:00|||||||||2
1626936370000|2021-07-22 06:46:10|||||||||11
1626936380000|2021-07-22 06:46:20|7018.3|7015.5|7019.8|7017|7020.8|7018|7018.3|7015.5|15
1626936390000|2021-07-22 06:46:30|7020.3|7017.5|7020.8|7018|7020.8|7018|7020.3|7017.5|3
1626936400000|2021-07-22 06:46:40|7020.3|7017.5|7020.8|7018|7020.8|7018|7019.9|7017.1|7
1626936410000|2021-07-22 06:46:50|7019.9|7017.1|7019.8|7017|7019.9|7017.1|7019.8|7017|2
1626936420000|2021-07-22 06:47:00|7020.8|7018|7019.8|7017|7020.8|7018|7019.8|7017|2
1626936430000|2021-07-22 06:47:10|7020.3|7017.5|7020.8|7018|7020.8|7018|7020.3|7017.5|9
1626936450000|2021-07-22 06:47:30|7021.8|7019|7022.3|7019.5|7022.8|7020|7021.8|7019|24
1626936460000|2021-07-22 06:47:40|7022.7|7019.9|7021.8|7019|7022.8|7020|7021.8|7019|6
1626936470000|2021-07-22 06:47:50|7022.7|7019.9|7022.8|7020|7022.9|7020.1|7022.7|7019.9|6
1626936480000|2021-07-22 06:48:00|7022.4|7019.6|7020.8|7018|7022.4|7019.6|7020.8|7018|26
1626936490000|2021-07-22 06:48:10|7019.9|7017.1|7020.8|7018|7020.8|7018|7019.8|7017|23
1626936500000|2021-07-22 06:48:20|7020.3|7017.5|7019.8|7017|7020.7|7017.9|7018.8|7016|35
1626936510000|2021-07-22 06:48:30|7020.3|7017.5|7021.3|7018.5|7021.3|7018.5|7020.3|7017.5|5
1626936520000|2021-07-22 06:48:40|7021.8|7019|7022.3|7019.5|7022.8|7020|7020.8|7018|33
1626936530000|2021-07-22 06:48:50|7021.9|7019.1|7022.3|7019.5|7022.8|7020|7021.8|7019|4
1626936540000|2021-07-22 06:49:00|7022.8|7020|7023.3|7020.5|7023.8|7021|7022.8|7020|9
1626936550000|2021-07-22 06:49:10|7022.9|7020.1|7023.8|7021|7023.8|7021|7022.8|7020|5
1626936560000|2021-07-22 06:49:20|||||||||4
1626936570000|2021-07-22 06:49:30|7024.7|7021.9|7024.8|7022|7024.8|7022|7023.8|7021|23
1626936580000|2021-07-22 06:49:40|7024.3|7021.5|7026.8|7024|7026.8|7024|7024.3|7021.5|34
1626936590000|2021-07-22 06:49:50|7027.8|7025|7028.8|7026|7028.8|7026|7027.8|7025|78
1626936600000|2021-07-22 06:50:00|7028.3|7025.5|7026.8|7024|7028.8|7026|7026.8|7024|33
1626936610000|2021-07-22 06:50:10|7027.2|7024.4|7028.7|7025.9|7028.7|7025.9|7027.2|7024.4|15
1626936620000|2021-07-22 06:50:20|7027.8|7025|7026.8|7024|7027.8|7025|7026.8|7024|15
1626936630000|2021-07-22 06:50:30|||||||||4
1626936640000|2021-07-22 06:50:40|7027.8|7025|7026.8|7024|7027.8|7025|7026.8|7024|6
1626936650000|2021-07-22 06:50:50|7027.7|7024.9|7028.8|7026|7029.8|7027|7026.7|7023.9|65
1626936660000|2021-07-22 06:51:00|7028.7|7025.9|7027.8|7025|7028.7|7025.9|7027.7|7024.9|43
1626936670000|2021-07-22 06:51:10|7026.9|7024.1|7027.8|7025|7028.8|7026|7026.7|7023.9|35
1626936680000|2021-07-22 06:51:20|7028.7|7025.9|7026.8|7024|7028.8|7026|7026.4|7023.6|53
1626936690000|2021-07-22 06:51:30|7026.4|7023.6|7025.8|7023|7026.7|7023.9|7025.8|7023|27
1626936700000|2021-07-22 06:51:40|7026.7|7023.9|7024.8|7022|7026.8|7024|7024.8|7022|23
1626936710000|2021-07-22 06:51:50|7024.7|7021.9|7024.7|7021.9|7024.8|7022|7023.8|7021|8
1626936720000|2021-07-22 06:52:00|7023.8|7021|7025.8|7023|7025.8|7023|7023.8|7021|11
1626936730000|2021-07-22 06:52:10|7025.7|7022.9|7025.2|7022.4|7025.8|7023|7024.8|7022|13
1626936740000|2021-07-22 06:52:20|7025.7|7022.9|7025.7|7022.9|7025.8|7023|7025.7|7022.9|1
1626936750000|2021-07-22 06:52:30|7025.3|7022.5|7024.7|7021.9|7025.3|7022.5|7024.7|7021.9|5
1626936760000|2021-07-22 06:52:40|7024.8|7022|7026.8|7024|7027.7|7024.9|7024.8|7022|29
1626936770000|2021-07-22 06:52:50|7026.7|7023.9|7026.8|7024|7027.7|7024.9|7025.8|7023|9
1626936780000|2021-07-22 06:53:00|7026.7|7023.9|7026.7|7023.9|7028.2|7025.4|7026.7|7023.9|35
1626936790000|2021-07-22 06:53:10|7025.9|7023.1|7025.8|7023|7026.3|7023.5|7025.8|7023|16
1626936800000|2021-07-22 06:53:20|7025.7|7022.9|7023.9|7021.1|7025.8|7023|7023.9|7021.1|6
1626936810000|2021-07-22 06:53:30|7023.7|7020.9|7021.9|7019.1|7023.8|7021|7021.9|7019.1|19
1626936820000|2021-07-22 06:53:40|7021.7|7018.9|7020.8|7018|7021.8|7019|7020.3|7017.5|35
1626936830000|2021-07-22 06:53:50|7020.7|7017.9|7020.8|7018|7020.8|7018|7020.7|7017.9|19
1626936840000|2021-07-22 06:54:00|7021.7|7018.9|7021.7|7018.9|7022.7|7019.9|7021.7|7018.9|13
1626936850000|2021-07-22 06:54:10|7020.9|7018.1|7020.8|7018|7021.7|7018.9|7019.9|7017.1|21
1626936860000|2021-07-22 06:54:20|7021.2|7018.4|7019.8|7017|7021.2|7018.4|7019.8|7017|7
1626936870000|2021-07-22 06:54:30|7019.7|7016.9|7018.8|7016|7019.7|7016.9|7018.7|7015.9|17
1626936880000|2021-07-22 06:54:40|7019.7|7016.9|7019.8|7017|7020.7|7017.9|7019.7|7016.9|15
1626936890000|2021-07-22 06:54:50|7019.7|7016.9|7020.2|7017.4|7020.7|7017.9|7019.3|7016.5|10
1626936900000|2021-07-22 06:55:00|7019.8|7017|7018.8|7016|7019.8|7017|7018.7|7015.9|12
1626936910000|2021-07-22 06:55:10|7019.2|7016.4|7018.8|7016|7019.2|7016.4|7018.7|7015.9|9
1626936920000|2021-07-22 06:55:20|7019.2|7016.4|7019.7|7016.9|7020.7|7017.9|7018.8|7016|9
1626936930000|2021-07-22 06:55:30|7018.8|7016|7019.8|7017|7020.2|7017.4|7018.7|7015.9|41
1626936940000|2021-07-22 06:55:40|7019.7|7016.9|7020.8|7018|7020.8|7018|7018.8|7016|15
1626936950000|2021-07-22 06:55:50|7020.7|7017.9|7020.8|7018|7021.7|7018.9|7020.3|7017.5|16
1626936960000|2021-07-22 06:56:00|7020.7|7017.9|7019.8|7017|7020.7|7017.9|7019.3|7016.5|13
1626936970000|2021-07-22 06:56:10|7020.3|7017.5|7021.3|7018.5|7021.7|7018.9|7019.8|7017|12
1626936980000|2021-07-22 06:56:20|7020.8|7018|7020.8|7018|7020.8|7018|7020.3|7017.5|6
1626936990000|2021-07-22 06:56:30|7020.7|7017.9|7022.8|7020|7022.8|7020|7020.3|7017.5|7
1626937000000|2021-07-22 06:56:40|7023.7|7020.9|7022.7|7019.9|7023.7|7020.9|7022.7|7019.9|10
1626937010000|2021-07-22 06:56:50|7022.8|7020|7021.8|7019|7022.8|7020|7021.3|7018.5|10
1626937020000|2021-07-22 06:57:00|7021.7|7018.9|7020.7|7017.9|7021.8|7019|7020.7|7017.9|2
1626937030000|2021-07-22 06:57:10|7020.3|7017.5|7020.7|7017.9|7020.7|7017.9|7020.2|7017.4|3
1626937040000|2021-07-22 06:57:20|7020.2|7017.4|7020.7|7017.9|7020.8|7018|7019.8|7017|13
1626937050000|2021-07-22 06:57:30|7019.8|7017|7019.8|7017|7020.2|7017.4|7019.8|7017|3
1626937060000|2021-07-22 06:57:40|7020.2|7017.4|7020.8|7018|7020.8|7018|7019.8|7017|11
1626937070000|2021-07-22 06:57:50|7020.7|7017.9|7020.8|7018|7020.8|7018|7020.7|7017.9|1
1626937080000|2021-07-22 06:58:00|7021.7|7018.9|7019.8|7017|7021.8|7019|7019.8|7017|12
1626937090000|2021-07-22 06:58:10|7020.7|7017.9|7019.2|7016.4|7020.7|7017.9|7018.8|7016|22
1626937100000|2021-07-22 06:58:20|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|7018.7|7015.9|0
1626937110000|2021-07-22 06:58:30|7019.7|7016.9|7018.8|7016|7019.7|7016.9|7018.7|7015.9|9
1626937120000|2021-07-22 06:58:40|7018.7|7015.9|7016.8|7014|7018.7|7015.9|7016.7|7013.9|42
1626937130000|2021-07-22 06:58:50|7017.7|7014.9|7017.8|7015|7018.7|7015.9|7016.8|7014|19
1626937140000|2021-07-22 06:59:00|7018.7|7015.9|7016.8|7014|7018.7|7015.9|7016.7|7013.9|41
1626937150000|2021-07-22 06:59:10|7017.7|7014.9|7016.8|7014|7018.7|7015.9|7015.8|7013|51
1626937160000|2021-07-22 06:59:20|7017.2|7014.4|7016.7|7013.9|7018.7|7015.9|7015.8|7013|50
1626937170000|2021-07-22 06:59:30|7016.8|7014|7017.2|7014.4|7017.8|7015|7016.7|7013.9|17
1626937180000|2021-07-22 06:59:40|7017.7|7014.9|7018.8|7016|7019.7|7016.9|7017.7|7014.9|21
1626937190000|2021-07-22 06:59:50|7018.7|7015.9|7018.8|7016|7019.7|7016.9|7017.8|7015|13
1626937200000|2021-07-22 07:00:00|7019.2|7016.4|7022.8|7020|7023.2|7020.4|7015.8|7013|64
1626937210000|2021-07-22 07:00:10|7022.7|7019.9|7028.7|7025.9|7028.8|7026|7022.7|7019.9|54
1626937220000|2021-07-22 07:00:20|7028.8|7026|7035.8|7033|7037.8|7035|7027.8|7025|244
1626937230000|2021-07-22 07:00:30|7035.7|7032.9|7035.8|7033|7036.8|7034|7034.7|7031.9|85
1626937240000|2021-07-22 07:00:40|7035.7|7032.9|7034.8|7032|7035.8|7033|7033.8|7031|38
1626937250000|2021-07-22 07:00:50|7035.7|7032.9|7034.7|7031.9|7035.7|7032.9|7034.7|7031.9|42
1626937260000|2021-07-22 07:01:00|7034.2|7031.4|7033.2|7030.4|7034.7|7031.9|7032.7|7029.9|63
1626937270000|2021-07-22 07:01:10|7032.8|7030|7034.7|7031.9|7034.8|7032|7031.7|7028.9|37
1626937280000|2021-07-22 07:01:20|7034.8|7032|7035.2|7032.4|7036.8|7034|7034.7|7031.9|85
1626937290000|2021-07-22 07:01:30|7034.8|7032|7035.8|7033|7036.2|7033.4|7034.8|7032|36
1626937300000|2021-07-22 07:01:40|7036.7|7033.9|7034.8|7032|7036.7|7033.9|7034.8|7032|26
1626937310000|2021-07-22 07:01:50|7035.7|7032.9|7035.8|7033|7036.8|7034|7035.7|7032.9|16
1626937320000|2021-07-22 07:02:00|7036.2|7033.4|7034.8|7032|7036.8|7034|7034.8|7032|13
1626937330000|2021-07-22 07:02:10|7033.9|7031.1|7034.8|7032|7034.8|7032|7033.8|7031|25
1626937340000|2021-07-22 07:02:20|7034.3|7031.5|7031.7|7028.9|7034.8|7032|7031.7|7028.9|36
1626937350000|2021-07-22 07:02:30|7030.8|7028|7028.8|7026|7030.8|7028|7027.8|7025|42
1626937360000|2021-07-22 07:02:40|7028.7|7025.9|7028.8|7026|7029.2|7026.4|7027.8|7025|32
1626937370000|2021-07-22 07:02:50|7029.7|7026.9|7028.8|7026|7029.8|7027|7028.8|7026|7
1626937380000|2021-07-22 07:03:00|7028.7|7025.9|7026.8|7024|7028.7|7025.9|7026.7|7023.9|18
1626937390000|2021-07-22 07:03:10|7026.7|7023.9|7026.8|7024|7026.8|7024|7025.8|7023|21
1626937400000|2021-07-22 07:03:20|7026.7|7023.9|7026.7|7023.9|7026.8|7024|7025.7|7022.9|33
1626937410000|2021-07-22 07:03:30|7026.2|7023.4|7026.7|7023.9|7026.8|7024|7026.2|7023.4|10
1626937420000|2021-07-22 07:03:40|7026.8|7024|7025.8|7023|7027.7|7024.9|7025.7|7022.9|23
1626937430000|2021-07-22 07:03:50|7026.7|7023.9|7025.7|7022.9|7026.8|7024|7024.8|7022|40
1626937440000|2021-07-22 07:04:00|7025.8|7023|7024.8|7022|7026.3|7023.5|7023.8|7021|43
1626937450000|2021-07-22 07:04:10|7025.2|7022.4|7022.8|7020|7025.2|7022.4|7022.8|7020|21
1626937460000|2021-07-22 07:04:20|7022.7|7019.9|7021.2|7018.4|7022.8|7020|7020.8|7018|20
1626937470000|2021-07-22 07:04:30|7020.8|7018|7020.8|7018|7021.8|7019|7020.8|7018|16
1626937480000|2021-07-22 07:04:40|7019.8|7017|7013.8|7011|7019.8|7017|7013.7|7010.9|82
1626937490000|2021-07-22 07:04:50|7013.3|7010.5|7008.8|7006|7014.2|7011.4|7008.8|7006|168
1626937500000|2021-07-22 07:05:00|7009.2|7006.4|7009.8|7007|7011.7|7008.9|7007.8|7005|90
1626937510000|2021-07-22 07:05:10|7009.3|7006.5|7009.8|7007|7009.8|7007|7008.3|7005.5|53
1626937520000|2021-07-22 07:05:20|7010.2|7007.4|7014.7|7011.9|7015.8|7013|7010.2|7007.4|75
1626937530000|2021-07-22 07:05:30|7014.8|7012|7015.8|7013|7016.7|7013.9|7013.7|7010.9|91
1626937540000|2021-07-22 07:05:40|7015.2|7012.4|7012.8|7010|7015.8|7013|7012.8|7010|21
1626937550000|2021-07-22 07:05:50|7013.8|7011|7011.8|7009|7013.8|7011|7011.8|7009|12
1626937560000|2021-07-22 07:06:00|7012.7|7009.9|7012.2|7009.4|7012.8|7010|7011.8|7009|17
1626937570000|2021-07-22 07:06:10|7012.7|7009.9|7014.8|7012|7014.8|7012|7012.7|7009.9|16
1626937580000|2021-07-22 07:06:20|7015.7|7012.9|7015.8|7013|7015.8|7013|7015.7|7012.9|8
1626937590000|2021-07-22 07:06:30|7016.2|7013.4|7014.8|7012|7016.8|7014|7014.8|7012|14
1626937600000|2021-07-22 07:06:40|7014.3|7011.5|7012.8|7010|7014.3|7011.5|7012.8|7010|22
1626937610000|2021-07-22 07:06:50|7013.2|7010.4|7013.8|7011|7014.7|7011.9|7013.2|7010.4|11
1626937620000|2021-07-22 07:07:00|7013.7|7010.9|7012.8|7010|7013.7|7010.9|7012.2|7009.4|7
1626937630000|2021-07-22 07:07:10|7013.7|7010.9|7010.8|7008|7013.7|7010.9|7010.2|7007.4|28
1626937640000|2021-07-22 07:07:20|7010.7|7007.9|7007.8|7005|7010.8|7008|7007.8|7005|28
1626937650000|2021-07-22 07:07:30|7007.7|7004.9|7012.7|7009.9|7012.7|7009.9|7006.8|7004|77
1626937660000|2021-07-22 07:07:40|7012.3|7009.5|7012.8|7010|7012.8|7010|7011.8|7009|13
1626937670000|2021-07-22 07:07:50|7012.7|7009.9|7013.7|7010.9|7013.7|7010.9|7012.7|7009.9|5
1626937680000|2021-07-22 07:08:00|7013.8|7011|7012.8|7010|7013.8|7011|7012.8|7010|9
1626937690000|2021-07-22 07:08:10|7013.7|7010.9|7013.7|7010.9|7013.8|7011|7012.8|7010|14
1626937700000|2021-07-22 07:08:20|7013.2|7010.4|7012.8|7010|7014.2|7011.4|7012.8|7010|15
1626937710000|2021-07-22 07:08:30|7012.3|7009.5|7015.7|7012.9|7015.7|7012.9|7012.2|7009.4|32
1626937720000|2021-07-22 07:08:40|7014.8|7012|7016.7|7013.9|7016.7|7013.9|7014.8|7012|10
1626937730000|2021-07-22 07:08:50|7016.3|7013.5|7013.8|7011|7016.7|7013.9|7012.3|7009.5|62
1626937740000|2021-07-22 07:09:00|7014.2|7011.4|7015.7|7012.9|7015.8|7013|7014.2|7011.4|17
1626937750000|2021-07-22 07:09:10|7015.8|7013|7015.7|7012.9|7015.8|7013|7014.8|7012|3
1626937760000|2021-07-22 07:09:20|7015.8|7013|7016.8|7014|7017.8|7015|7015.7|7012.9|20
1626937770000|2021-07-22 07:09:30|7017.7|7014.9|7017.8|7015|7017.8|7015|7016.8|7014|17
1626937780000|2021-07-22 07:09:40|7017.3|7014.5|7018.8|7016|7019.8|7017|7016.8|7014|40
1626937790000|2021-07-22 07:09:50|7019.2|7016.4|7019.2|7016.4|7019.7|7016.9|7018.8|7016|15
1626937800000|2021-07-22 07:10:00|7018.8|7016|7020.8|7018|7020.8|7018|7017.8|7015|28
1626937810000|2021-07-22 07:10:10|7021.2|7018.4|7024.7|7021.9|7024.8|7022|7021.2|7018.4|66
1626937820000|2021-07-22 07:10:20|7024.8|7022|7025.8|7023|7026.7|7023.9|7024.8|7022|50
1626937830000|2021-07-22 07:10:30|7025.2|7022.4|7024.8|7022|7025.3|7022.5|7022.9|7020.1|58
1626937840000|2021-07-22 07:10:40|7025.7|7022.9|7023.3|7020.5|7025.7|7022.9|7022.8|7020|30
1626937850000|2021-07-22 07:10:50|7023.8|7021|7020.8|7018|7023.8|7021|7020.8|7018|20
1626937860000|2021-07-22 07:11:00|7021.3|7018.5|7018.8|7016|7022.8|7020|7017.8|7015|99
1626937870000|2021-07-22 07:11:10|7018.3|7015.5|7018.8|7016|7018.8|7016|7017.3|7014.5|11
1626937880000|2021-07-22 07:11:20|7017.8|7015|7018.2|7015.4|7019.8|7017|7017.8|7015|23
1626937890000|2021-07-22 07:11:30|7018.3|7015.5|7019.8|7017|7020.8|7018|7018.3|7015.5|11
1626937900000|2021-07-22 07:11:40|7020.7|7017.9|7019.8|7017|7020.8|7018|7018.9|7016.1|15
1626937910000|2021-07-22 07:11:50|7019.3|7016.5|7019.8|7017|7020.3|7017.5|7018.8|7016|12
1626937920000|2021-07-22 07:12:00|7019.3|7016.5|7017.8|7015|7019.3|7016.5|7016.8|7014|21
1626937930000|2021-07-22 07:12:10|7017.7|7014.9|7015.8|7013|7017.7|7014.9|7015.7|7012.9|19
1626937940000|2021-07-22 07:12:20|7014.9|7012.1|7015.8|7013|7016.8|7014|7014.9|7012.1|17
1626937950000|2021-07-22 07:12:30|7014.8|7012|7014.8|7012|7015.3|7012.5|7013.8|7011|20
1626937960000|2021-07-22 07:12:40|7015.3|7012.5|7015.8|7013|7015.8|7013|7015.2|7012.4|7
1626937970000|2021-07-22 07:12:50|7015.3|7012.5|7015.8|7013|7015.8|7013|7014.8|7012|12
1626937980000|2021-07-22 07:13:00|7014.8|7012|7014.8|7012|7014.8|7012|7014.8|7012|12
1626937990000|2021-07-22 07:13:10|7014.7|7011.9|7012.8|7010|7014.7|7011.9|7012.8|7010|22
1626938000000|2021-07-22 07:13:20|7011.9|7009.1|7011.8|7009|7012.8|7010|7011.8|7009|30
1626938010000|2021-07-22 07:13:30|7012.3|7009.5|7008.8|7006|7012.7|7009.9|7005.8|7003|105
1626938020000|2021-07-22 07:13:40|7008.2|7005.4|7008.8|7006|7008.8|7006|7007.8|7005|10
1626938030000|2021-07-22 07:13:50|7008.7|7005.9|7008.8|7006|7008.8|7006|7007.8|7005|11
1626938040000|2021-07-22 07:14:00|7008.7|7005.9|7009.8|7007|7009.8|7007|7008.7|7005.9|25
1626938050000|2021-07-22 07:14:10|7008.8|7006|7008.7|7005.9|7008.8|7006|7008.7|7005.9|15
1626938060000|2021-07-22 07:14:20|7008.8|7006|7011.8|7009|7013.7|7010.9|7008.8|7006|70
1626938070000|2021-07-22 07:14:30|7012.2|7009.4|7011.8|7009|7012.2|7009.4|7011.8|7009|7
1626938080000|2021-07-22 07:14:40|7011.7|7008.9|7011.8|7009|7012.7|7009.9|7011.7|7008.9|25
1626938090000|2021-07-22 07:14:50|7012.7|7009.9|7011.8|7009|7012.8|7010|7010.8|7008|54
1626938100000|2021-07-22 07:15:00|7012.7|7009.9|7012.8|7010|7012.8|7010|7012.2|7009.4|29
1626938110000|2021-07-22 07:15:10|7013.8|7011|7014.8|7012|7014.8|7012|7013.8|7011|12
1626938120000|2021-07-22 07:15:20|7014.7|7011.9|7015.8|7013|7015.9|7013.1|7013.8|7011|22
1626938130000|2021-07-22 07:15:30|7015.7|7012.9|7019.8|7017|7019.8|7017|7015.7|7012.9|28
1626938140000|2021-07-22 07:15:40|7019.3|7016.5|7020.8|7018|7021.8|7019|7018.8|7016|20
1626938150000|2021-07-22 07:15:50|7021.3|7018.5|7020.8|7018|7021.8|7019|7019.8|7017|27
1626938160000|2021-07-22 07:16:00|7020.3|7017.5|7020.8|7018|7020.8|7018|7019.8|7017|15
1626938170000|2021-07-22 07:16:10|7021.7|7018.9|7020.8|7018|7022.7|7019.9|7020.8|7018|31
1626938180000|2021-07-22 07:16:20|7019.8|7017|7020.8|7018|7020.8|7018|7019.8|7017|21
1626938190000|2021-07-22 07:16:30|7020.3|7017.5|7020.8|7018|7021.8|7019|7019.8|7017|13
1626938200000|2021-07-22 07:16:40|7021.3|7018.5|7020.8|7018|7021.3|7018.5|7020.3|7017.5|6
1626938210000|2021-07-22 07:16:50|7021.8|7019|7020.3|7017.5|7021.8|7019|7019.8|7017|12
1626938220000|2021-07-22 07:17:00|7020.8|7018|7020.8|7018|7021.7|7018.9|7020.3|7017.5|32
1626938230000|2021-07-22 07:17:10|7020.3|7017.5|7017.8|7015|7020.8|7018|7017.8|7015|16
1626938240000|2021-07-22 07:17:20|7018.8|7016|7016.8|7014|7019.8|7017|7015.8|7013|90
1626938250000|2021-07-22 07:17:30|7017.6|7014.8|7016.8|7014|7018.8|7016|7016.8|7014|17
1626938260000|2021-07-22 07:17:40|7016.3|7013.5|7016.8|7014|7016.8|7014|7016.3|7013.5|8
1626938270000|2021-07-22 07:17:50|7015.8|7013|7014.8|7012|7015.8|7013|7013.8|7011|15
1626938280000|2021-07-22 07:18:00|7014.3|7011.5|7013.2|7010.4|7014.8|7012|7012.8|7010|11
1626938290000|2021-07-22 07:18:10|7012.8|7010|7011.8|7009|7013.8|7011|7011.3|7008.5|25
1626938300000|2021-07-22 07:18:20|7011.2|7008.4|7011.3|7008.5|7012.8|7010|7011.2|7008.4|16
1626938310000|2021-07-22 07:18:30|7010.9|7008.1|7009.8|7007|7010.9|7008.1|7009.7|7006.9|41
1626938320000|2021-07-22 07:18:40|7010.6|7007.8|7010.8|7008|7011.8|7009|7009.8|7007|26
1626938330000|2021-07-22 07:18:50|7011.2|7008.4|7012.2|7009.4|7012.7|7009.9|7010.8|7008|11
1626938340000|2021-07-22 07:19:00|7012.7|7009.9|7012.8|7010|7012.8|7010|7011.8|7009|5
1626938350000|2021-07-22 07:19:10|7012.7|7009.9|7011.8|7009|7012.7|7009.9|7010.7|7007.9|20
1626938360000|2021-07-22 07:19:20|7011.3|7008.5|7010.8|7008|7011.3|7008.5|7009.7|7006.9|14
1626938370000|2021-07-22 07:19:30|7011.8|7009|7011.8|7009|7011.8|7009|7010.8|7008|9
1626938380000|2021-07-22 07:19:40|7011.7|7008.9|7009.8|7007|7011.8|7009|7009.8|7007|5
1626938390000|2021-07-22 07:19:50|7010.2|7007.4|7009.8|7007|7010.2|7007.4|7009.8|7007|2
1626938400000|2021-07-22 07:20:00|7010.8|7008|7009.8|7007|7011.8|7009|7009.8|7007|23
1626938410000|2021-07-22 07:20:10|7010.6|7007.8|7010.2|7007.4|7010.8|7008|7009.8|7007|3
1626938420000|2021-07-22 07:20:20|7009.8|7007|7009.8|7007|7009.8|7007|7009.8|7007|4
1626938430000|2021-07-22 07:20:30|7010.2|7007.4|7010.7|7007.9|7010.8|7008|7009.8|7007|4
1626938440000|2021-07-22 07:20:40|7010.8|7008|7011.2|7008.4|7012.7|7009.9|7009.8|7007|21
1626938450000|2021-07-22 07:20:50|7011.7|7008.9|7007.8|7005|7012.2|7009.4|7006.7|7003.9|73
1626938460000|2021-07-22 07:21:00|7007.2|7004.4|7002.8|7000|7007.8|7005|7002.7|6999.9|141
1626938470000|2021-07-22 07:21:10|7003.7|7000.9|7005.8|7003|7005.8|7003|7003.7|7000.9|52
1626938480000|2021-07-22 07:21:20|7006.6|7003.8|7009.8|7007|7010.7|7007.9|7006.6|7003.8|33
1626938490000|2021-07-22 07:21:30|7010.7|7007.9|7010.8|7008|7011.8|7009|7009.8|7007|12
1626938500000|2021-07-22 07:21:40|7011.2|7008.4|7007.6|7004.8|7011.7|7008.9|7006.7|7003.9|43
1626938510000|2021-07-22 07:21:50|7007.7|7004.9|7006.7|7003.9|7008.7|7005.9|7006.6|7003.8|24
1626938520000|2021-07-22 07:22:00|7006.2|7003.4|7005.7|7002.9|7006.6|7003.8|7004.7|7001.9|24
1626938530000|2021-07-22 07:22:10|7005.2|7002.4|7004.7|7001.9|7006.2|7003.4|7004.7|7001.9|16
1626938540000|2021-07-22 07:22:20|7003.9|7001.1|7005.7|7002.9|7005.7|7002.9|7003.7|7000.9|21
1626938550000|2021-07-22 07:22:30|7005.2|7002.4|7007.7|7004.9|7008.6|7005.8|7004.7|7001.9|54
1626938560000|2021-07-22 07:22:40|7006.8|7004|7007.7|7004.9|7007.7|7004.9|7006.8|7004|9
1626938570000|2021-07-22 07:22:50|7006.8|7004|7007.2|7004.4|7007.7|7004.9|7006.7|7003.9|11
1626938580000|2021-07-22 07:23:00|7006.7|7003.9|7008.2|7005.4|7008.2|7005.4|7006.7|7003.9|15
1626938590000|2021-07-22 07:23:10|7008.6|7005.8|7008.7|7005.9|7008.7|7005.9|7008.6|7005.8|13
1626938600000|2021-07-22 07:23:20|7009.2|7006.4|7009.7|7006.9|7010.2|7007.4|7009.2|7006.4|8
1626938610000|2021-07-22 07:23:30|7010.6|7007.8|7008.7|7005.9|7010.7|7007.9|7008.7|7005.9|7
1626938620000|2021-07-22 07:23:40|7009.2|7006.4|7008.7|7005.9|7009.7|7006.9|7008.7|7005.9|0
1626938630000|2021-07-22 07:23:50|7006.7|7003.9|7008.7|7005.9|7008.7|7005.9|7006.7|7003.9|54
1626938640000|2021-07-22 07:24:00|7009.2|7006.4|7010.7|7007.9|7010.7|7007.9|7007.7|7004.9|21
1626938650000|2021-07-22 07:24:10|7010.6|7007.8|7010.2|7007.4|7010.7|7007.9|7009.7|7006.9|9
1626938660000|2021-07-22 07:24:20|7010.7|7007.9|7013.2|7010.4|7013.7|7010.9|7010.7|7007.9|21
1626938670000|2021-07-22 07:24:30|7013.6|7010.8|7013.7|7010.9|7014.7|7011.9|7013.2|7010.4|19
1626938680000|2021-07-22 07:24:40|7014.7|7011.9|7014.2|7011.4|7014.7|7011.9|7013.7|7010.9|11
1626938690000|2021-07-22 07:24:50|7014.6|7011.8|7014.2|7011.4|7015.7|7012.9|7013.7|7010.9|18
1626938700000|2021-07-22 07:25:00|7014.7|7011.9|7015.6|7012.8|7015.6|7012.8|7013.7|7010.9|9
1626938710000|2021-07-22 07:25:10|7015.7|7012.9|7015.2|7012.4|7016.7|7013.9|7014.7|7011.9|24
1626938720000|2021-07-22 07:25:20|7014.7|7011.9|7014.7|7011.9|7014.7|7011.9|7014.7|7011.9|4
1626938730000|2021-07-22 07:25:30|7015.2|7012.4|7015.7|7012.9|7016.7|7013.9|7015.2|7012.4|9
1626938740000|2021-07-22 07:25:40|7016.7|7013.9|7017.7|7014.9|7017.7|7014.9|7016.2|7013.4|11
1626938750000|2021-07-22 07:25:50|7018.2|7015.4|7018.2|7015.4|7018.7|7015.9|7016.7|7013.9|33
1626938760000|2021-07-22 07:26:00|7017.7|7014.9|7019.7|7016.9|7019.7|7016.9|7017.7|7014.9|8
1626938770000|2021-07-22 07:26:10|7018.8|7016|7020.7|7017.9|7020.7|7017.9|7018.7|7015.9|23
1626938780000|2021-07-22 07:26:20|7020.3|7017.5|7017.7|7014.9|7020.7|7017.9|7017.7|7014.9|33
1626938790000|2021-07-22 07:26:30|7018.2|7015.4|7017.7|7014.9|7018.7|7015.9|7017.7|7014.9|14
1626938800000|2021-07-22 07:26:40|7016.7|7013.9|7017.7|7014.9|7017.7|7014.9|7016.7|7013.9|19
1626938810000|2021-07-22 07:26:50|7018.2|7015.4|7016.7|7013.9|7018.7|7015.9|7016.7|7013.9|32
1626938820000|2021-07-22 07:27:00|7017.7|7014.9|7016.7|7013.9|7018.7|7015.9|7016.7|7013.9|17
1626938830000|2021-07-22 07:27:10|7015.7|7012.9|7015.7|7012.9|7016.7|7013.9|7014.7|7011.9|19
1626938840000|2021-07-22 07:27:20|7015.2|7012.4|7015.7|7012.9|7015.7|7012.9|7013.7|7010.9|11
1626938850000|2021-07-22 07:27:30|7014.7|7011.9|7014.2|7011.4|7014.7|7011.9|7014.2|7011.4|11
1626938860000|2021-07-22 07:27:40|7014.7|7011.9|7015.7|7012.9|7015.7|7012.9|7013.7|7010.9|39
1626938870000|2021-07-22 07:27:50|7015.3|7012.5|7014.7|7011.9|7015.7|7012.9|7013.7|7010.9|24
1626938880000|2021-07-22 07:28:00|7013.8|7011|7011.7|7008.9|7013.8|7011|7010.7|7007.9|32
1626938890000|2021-07-22 07:28:10|7011.3|7008.5|7008.7|7005.9|7011.6|7008.8|7007.7|7004.9|55
1626938900000|2021-07-22 07:28:20|7009.6|7006.8|7009.3|7006.5|7009.7|7006.9|7007.7|7004.9|21
1626938910000|2021-07-22 07:28:30|7008.7|7005.9|7008.7|7005.9|7009.7|7006.9|7008.7|7005.9|5
1626938920000|2021-07-22 07:28:40|7007.7|7004.9|7009.2|7006.4|7009.7|7006.9|7007.7|7004.9|8
1626938930000|2021-07-22 07:28:50|7008.7|7005.9|7009.7|7006.9|7009.7|7006.9|7008.7|7005.9|4
1626938940000|2021-07-22 07:29:00|7010.6|7007.8|7010.7|7007.9|7011.7|7008.9|7009.3|7006.5|9
1626938950000|2021-07-22 07:29:10|7010.2|7007.4|7010.2|7007.4|7010.7|7007.9|7009.7|7006.9|6
1626938960000|2021-07-22 07:29:20|7010.6|7007.8|7011.7|7008.9|7011.7|7008.9|7009.7|7006.9|11
1626938970000|2021-07-22 07:29:30|7011.2|7008.4|7011.7|7008.9|7011.7|7008.9|7010.7|7007.9|11
1626938980000|2021-07-22 07:29:40|7011.3|7008.5|7010.7|7007.9|7011.7|7008.9|7010.7|7007.9|6
1626938990000|2021-07-22 07:29:50|7011.2|7008.4|7012.3|7009.5|7012.7|7009.9|7010.7|7007.9|20
1626939000000|2021-07-22 07:30:00|7012.7|7009.9|7013.7|7010.9|7014.8|7012|7012.2|7009.4|62
1626939010000|2021-07-22 07:30:10|7012.7|7009.9|7013.7|7010.9|7013.7|7010.9|7012.7|7009.9|4
1626939020000|2021-07-22 07:30:20|7012.7|7009.9|7014.7|7011.9|7014.7|7011.9|7012.7|7009.9|10
1626939030000|2021-07-22 07:30:30|7015.6|7012.8|7014.7|7011.9|7015.7|7012.9|7014.7|7011.9|7
1626939040000|2021-07-22 07:30:40|7015.2|7012.4|7015.7|7012.9|7016.2|7013.4|7014.7|7011.9|30
1626939050000|2021-07-22 07:30:50|7015.3|7012.5|7014.7|7011.9|7015.7|7012.9|7014.7|7011.9|6
1626939060000|2021-07-22 07:31:00|7013.7|7010.9|7013.7|7010.9|7014.2|7011.4|7013.7|7010.9|3
1626939070000|2021-07-22 07:31:10|7012.7|7009.9|7011.7|7008.9|7012.7|7009.9|7010.7|7007.9|21
1626939080000|2021-07-22 07:31:20|7011.3|7008.5|7010.7|7007.9|7011.7|7008.9|7010.7|7007.9|4
1626939090000|2021-07-22 07:31:30|7009.7|7006.9|7009.7|7006.9|7010.7|7007.9|7009.6|7006.8|20
1626939100000|2021-07-22 07:31:40|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7009.7|7006.9|3
1626939110000|2021-07-22 07:31:50|7011.6|7008.8|7010.7|7007.9|7012.2|7009.4|7010.7|7007.9|8
1626939120000|2021-07-22 07:32:00|7010.3|7007.5|7009.7|7006.9|7010.7|7007.9|7009.7|7006.9|31
1626939130000|2021-07-22 07:32:10|7008.7|7005.9|7006.2|7003.4|7009.7|7006.9|7005.8|7003|30
1626939140000|2021-07-22 07:32:20|7005.7|7002.9|7006.7|7003.9|7007.7|7004.9|7005.7|7002.9|11
1626939150000|2021-07-22 07:32:30|7007.6|7004.8|7009.7|7006.9|7009.7|7006.9|7007.6|7004.8|7
1626939160000|2021-07-22 07:32:40|7007.9|7005.1|7005.7|7002.9|7007.9|7005.1|7004.8|7002|34
1626939170000|2021-07-22 07:32:50|7006.7|7003.9|7004.7|7001.9|7006.7|7003.9|7004.7|7001.9|13
1626939180000|2021-07-22 07:33:00|7003.7|7000.9|7001.7|6998.9|7003.7|7000.9|7000.7|6997.9|102
1626939190000|2021-07-22 07:33:10|7001.3|6998.5|7004.3|7001.5|7004.7|7001.9|7001.3|6998.5|64
1626939200000|2021-07-22 07:33:20|7004.2|7001.4|7004.7|7001.9|7005.7|7002.9|7003.7|7000.9|14
1626939210000|2021-07-22 07:33:30|7004.8|7002|7004.7|7001.9|7005.2|7002.4|7003.7|7000.9|8
1626939220000|2021-07-22 07:33:40|7005.2|7002.4|7005.7|7002.9|7006.6|7003.8|7004.7|7001.9|26
1626939230000|2021-07-22 07:33:50|7006.6|7003.8|7008.7|7005.9|7010.3|7007.5|7005.7|7002.9|47
1626939240000|2021-07-22 07:34:00|7009.6|7006.8|7009.7|7006.9|7009.7|7006.9|7007.7|7004.9|23
1626939250000|2021-07-22 07:34:10|7010.6|7007.8|7010.7|7007.9|7012.7|7009.9|7009.7|7006.9|37
1626939260000|2021-07-22 07:34:20|7011.2|7008.4|7011.7|7008.9|7011.7|7008.9|7009.8|7007|20
1626939270000|2021-07-22 07:34:30|7011.3|7008.5|7009.7|7006.9|7011.3|7008.5|7009.7|7006.9|12
1626939280000|2021-07-22 07:34:40|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7009.7|7006.9|7
1626939290000|2021-07-22 07:34:50|7009.8|7007|7009.2|7006.4|7009.8|7007|7008.7|7005.9|6
1626939300000|2021-07-22 07:35:00|7008.7|7005.9|7008.2|7005.4|7009.7|7006.9|7007.7|7004.9|17
1626939310000|2021-07-22 07:35:10|7007.7|7004.9|7009.7|7006.9|7009.7|7006.9|7007.7|7004.9|14
1626939320000|2021-07-22 07:35:20|7009.3|7006.5|7008.7|7005.9|7009.7|7006.9|7008.7|7005.9|6
1626939330000|2021-07-22 07:35:30|7008.6|7005.8|7007.7|7004.9|7008.7|7005.9|7007.7|7004.9|4
1626939340000|2021-07-22 07:35:40|7007.2|7004.4|7006.7|7003.9|7007.2|7004.4|7005.7|7002.9|15
1626939350000|2021-07-22 07:35:50|7006.2|7003.4|7006.7|7003.9|7007.7|7004.9|7006.2|7003.4|14
1626939360000|2021-07-22 07:36:00|7006.2|7003.4|7008.7|7005.9|7008.7|7005.9|7004.7|7001.9|23
1626939370000|2021-07-22 07:36:10|7009.2|7006.4|7009.7|7006.9|7009.7|7006.9|7009.2|7006.4|3
1626939380000|2021-07-22 07:36:20|7010.7|7007.9|7011.2|7008.4|7011.7|7008.9|7010.7|7007.9|11
1626939390000|2021-07-22 07:36:30|7011.7|7008.9|7012.7|7009.9|7013.7|7010.9|7011.7|7008.9|20
1626939400000|2021-07-22 07:36:40|7012.2|7009.4|7013.7|7010.9|7013.7|7010.9|7011.7|7008.9|19
1626939410000|2021-07-22 07:36:50|7013.2|7010.4|7013.7|7010.9|7013.8|7011|7012.7|7009.9|16
1626939420000|2021-07-22 07:37:00|7013.2|7010.4|7013.7|7010.9|7014.7|7011.9|7013.2|7010.4|9
1626939430000|2021-07-22 07:37:10|7014.6|7011.8|7013.7|7010.9|7014.7|7011.9|7013.7|7010.9|13
1626939440000|2021-07-22 07:37:20|7013.6|7010.8|7009.7|7006.9|7013.6|7010.8|7009.7|7006.9|97
1626939450000|2021-07-22 07:37:30|7009.8|7007|7009.7|7006.9|7010.7|7007.9|7009.7|7006.9|8
1626939460000|2021-07-22 07:37:40|7008.8|7006|7009.7|7006.9|7010.2|7007.4|7008.7|7005.9|10
1626939470000|2021-07-22 07:37:50|7008.8|7006|7009.7|7006.9|7009.7|7006.9|7008.8|7006|7
1626939480000|2021-07-22 07:38:00|7008.7|7005.9|7008.7|7005.9|7009.7|7006.9|7008.7|7005.9|15
1626939490000|2021-07-22 07:38:10|||||||||6
1626939500000|2021-07-22 07:38:20|7009.6|7006.8|7011.7|7008.9|7011.7|7008.9|7009.6|7006.8|17
1626939510000|2021-07-22 07:38:30|7012.7|7009.9|7013.7|7010.9|7013.7|7010.9|7011.8|7009|25
1626939520000|2021-07-22 07:38:40|7013.2|7010.4|7013.2|7010.4|7013.7|7010.9|7012.7|7009.9|7
1626939530000|2021-07-22 07:38:50|7012.7|7009.9|7012.7|7009.9|7013.2|7010.4|7012.7|7009.9|1
1626939540000|2021-07-22 07:39:00|7013.7|7010.9|7012.7|7009.9|7013.7|7010.9|7011.7|7008.9|16
1626939550000|2021-07-22 07:39:10|7013.2|7010.4|7010.7|7007.9|7013.2|7010.4|7010.7|7007.9|8
1626939560000|2021-07-22 07:39:20|7011.7|7008.9|7013.7|7010.9|7013.7|7010.9|7010.7|7007.9|24
1626939570000|2021-07-22 07:39:30|7012.8|7010|7012.7|7009.9|7013.2|7010.4|7011.7|7008.9|25
1626939580000|2021-07-22 07:39:40|7012.8|7010|7013.7|7010.9|7013.7|7010.9|7012.7|7009.9|7
1626939590000|2021-07-22 07:39:50|7012.7|7009.9|7011.7|7008.9|7012.7|7009.9|7011.7|7008.9|4
1626939600000|2021-07-22 07:40:00|7012.2|7009.4|7012.2|7009.4|7012.2|7009.4|7011.7|7008.9|9
1626939610000|2021-07-22 07:40:10|7012.7|7009.9|7011.7|7008.9|7013.7|7010.9|7011.7|7008.9|20
1626939620000|2021-07-22 07:40:20|7012.2|7009.4|7012.7|7009.9|7012.7|7009.9|7012.2|7009.4|4
1626939630000|2021-07-22 07:40:30|7013.7|7010.9|7013.2|7010.4|7013.7|7010.9|7012.7|7009.9|3
1626939640000|2021-07-22 07:40:40|7012.7|7009.9|7013.7|7010.9|7013.7|7010.9|7012.7|7009.9|1
1626939650000|2021-07-22 07:40:50|7013.2|7010.4|7012.7|7009.9|7013.7|7010.9|7012.7|7009.9|5
1626939660000|2021-07-22 07:41:00|7011.8|7009|7012.7|7009.9|7012.7|7009.9|7011.8|7009|7
1626939670000|2021-07-22 07:41:10|7013.2|7010.4|7014.7|7011.9|7014.7|7011.9|7013.2|7010.4|8
1626939680000|2021-07-22 07:41:20|7014.2|7011.4|7015.7|7012.9|7015.7|7012.9|7013.7|7010.9|17
1626939690000|2021-07-22 07:41:30|7014.7|7011.9|7014.7|7011.9|7014.7|7011.9|7014.2|7011.4|14
1626939700000|2021-07-22 07:41:40|7013.8|7011|7011.2|7008.4|7013.8|7011|7008.7|7005.9|76
1626939710000|2021-07-22 07:41:50|7010.7|7007.9|7011.7|7008.9|7012.8|7010|7009.7|7006.9|55
1626939720000|2021-07-22 07:42:00|7010.7|7007.9|7009.7|7006.9|7011.2|7008.4|7009.6|7006.8|23
1626939730000|2021-07-22 07:42:10|7010.6|7007.8|7009.7|7006.9|7010.7|7007.9|7009.3|7006.5|22
1626939740000|2021-07-22 07:42:20|7008.8|7006|7007.7|7004.9|7008.8|7006|7007.2|7004.4|24
1626939750000|2021-07-22 07:42:30|7006.8|7004|7004.7|7001.9|7006.8|7004|7003.7|7000.9|80
1626939760000|2021-07-22 07:42:40|7005.7|7002.9|7006.2|7003.4|7006.7|7003.9|7005.7|7002.9|16
1626939770000|2021-07-22 07:42:50|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|7
1626939780000|2021-07-22 07:43:00|7005.2|7002.4|7004.7|7001.9|7005.7|7002.9|7004.7|7001.9|14
1626939790000|2021-07-22 07:43:10|7005.6|7002.8|7004.7|7001.9|7006.2|7003.4|7004.7|7001.9|17
1626939800000|2021-07-22 07:43:20|7004.2|7001.4|7005.7|7002.9|7005.7|7002.9|7004.2|7001.4|31
1626939810000|2021-07-22 07:43:30|7006.2|7003.4|7006.7|7003.9|7006.7|7003.9|7005.7|7002.9|2
1626939820000|2021-07-22 07:43:40|7006.6|7003.8|7005.7|7002.9|7006.6|7003.8|7005.7|7002.9|4
1626939830000|2021-07-22 07:43:50|7006.2|7003.4|7006.2|7003.4|7006.2|7003.4|7005.7|7002.9|2
1626939840000|2021-07-22 07:44:00|7005.7|7002.9|7004.7|7001.9|7005.7|7002.9|7004.7|7001.9|19
1626939850000|2021-07-22 07:44:10|7005.2|7002.4|7005.7|7002.9|7005.7|7002.9|7005.2|7002.4|6
1626939860000|2021-07-22 07:44:20|7005.2|7002.4|7005.7|7002.9|7005.7|7002.9|7004.7|7001.9|6
1626939870000|2021-07-22 07:44:30|7006.2|7003.4|7005.7|7002.9|7006.7|7003.9|7005.2|7002.4|10
1626939880000|2021-07-22 07:44:40|7006.3|7003.5|7006.7|7003.9|7006.7|7003.9|7006.3|7003.5|5
1626939890000|2021-07-22 07:44:50|7006.3|7003.5|7006.7|7003.9|7006.7|7003.9|7006.3|7003.5|4
1626939900000|2021-07-22 07:45:00|7006.3|7003.5|7011.7|7008.9|7011.7|7008.9|7005.7|7002.9|114
1626939910000|2021-07-22 07:45:10|7010.8|7008|7009.7|7006.9|7011.7|7008.9|7009.6|7006.8|28
1626939920000|2021-07-22 07:45:20|7010.2|7007.4|7008.7|7005.9|7010.7|7007.9|7008.7|7005.9|36
1626939930000|2021-07-22 07:45:30|7008.3|7005.5|7009.6|7006.8|7009.6|7006.8|7008.3|7005.5|3
1626939940000|2021-07-22 07:45:40|7009.7|7006.9|7010.7|7007.9|7010.7|7007.9|7009.7|7006.9|10
1626939950000|2021-07-22 07:45:50|7011.2|7008.4|7012.7|7009.9|7013.7|7010.9|7011.2|7008.4|26
1626939960000|2021-07-22 07:46:00|7011.8|7009|7011.7|7008.9|7011.8|7009|7011.7|7008.9|4
1626939970000|2021-07-22 07:46:10|7012.2|7009.4|7013.7|7010.9|7014.7|7011.9|7011.7|7008.9|19
1626939980000|2021-07-22 07:46:20|7013.3|7010.5|7012.7|7009.9|7013.3|7010.5|7012.2|7009.4|6
1626939990000|2021-07-22 07:46:30|7013.7|7010.9|7013.7|7010.9|7013.7|7010.9|7012.7|7009.9|12
1626940000000|2021-07-22 07:46:40|7012.7|7009.9|7012.7|7009.9|7012.7|7009.9|7012.7|7009.9|3
1626940010000|2021-07-22 07:46:50|7013.7|7010.9|7014.7|7011.9|7014.7|7011.9|7013.7|7010.9|22
1626940020000|2021-07-22 07:47:00|7014.3|7011.5|7011.7|7008.9|7014.7|7011.9|7011.7|7008.9|35
1626940040000|2021-07-22 07:47:20|7012.7|7009.9|7008.7|7005.9|7012.7|7009.9|7008.3|7005.5|23
1626940050000|2021-07-22 07:47:30|7007.8|7005|7007.7|7004.9|7008.7|7005.9|7005.8|7003|22
1626940060000|2021-07-22 07:47:40|7007.8|7005|7008.7|7005.9|7008.7|7005.9|7007.3|7004.5|16
1626940070000|2021-07-22 07:47:50|7007.7|7004.9|7008.7|7005.9|7008.7|7005.9|7007.7|7004.9|6
1626940080000|2021-07-22 07:48:00|7008.3|7005.5|7007.7|7004.9|7008.7|7005.9|7007.3|7004.5|13
1626940090000|2021-07-22 07:48:10|7006.8|7004|7008.7|7005.9|7008.7|7005.9|7006.8|7004|22
1626940100000|2021-07-22 07:48:20|7009.7|7006.9|7008.7|7005.9|7009.7|7006.9|7008.7|7005.9|4
1626940110000|2021-07-22 07:48:30|7009.6|7006.8|7007.7|7004.9|7010.7|7007.9|7006.1|7003.3|87
1626940120000|2021-07-22 07:48:40|7008.6|7005.8|7008.7|7005.9|7008.7|7005.9|7008.6|7005.8|5
1626940130000|2021-07-22 07:48:50|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.1|7005.3|1
1626940140000|2021-07-22 07:49:00|7008.7|7005.9|7006.7|7003.9|7008.7|7005.9|7005.7|7002.9|18
1626940150000|2021-07-22 07:49:10|7006.3|7003.5|7004.7|7001.9|7006.7|7003.9|7004.7|7001.9|25
1626940160000|2021-07-22 07:49:20|||||||||3
1626940170000|2021-07-22 07:49:30|7004.8|7002|7006.7|7003.9|7006.7|7003.9|7004.8|7002|3
1626940180000|2021-07-22 07:49:40|7007.7|7004.9|7008.7|7005.9|7008.7|7005.9|7007.2|7004.4|0
1626940190000|2021-07-22 07:49:50|7009.1|7006.3|7009.7|7006.9|7010.1|7007.3|7009.1|7006.3|7
1626940200000|2021-07-22 07:50:00|7009.8|7007|7010.7|7007.9|7010.7|7007.9|7009.8|7007|13
1626940210000|2021-07-22 07:50:10|7011.6|7008.8|7012.7|7009.9|7012.7|7009.9|7011.6|7008.8|8
1626940220000|2021-07-22 07:50:20|7013.6|7010.8|7014.6|7011.8|7014.6|7011.8|7013.1|7010.3|22
1626940230000|2021-07-22 07:50:30|7013.8|7011|7014.1|7011.3|7014.6|7011.8|7013.7|7010.9|12
1626940240000|2021-07-22 07:50:40|7013.7|7010.9|7014.7|7011.9|7014.7|7011.9|7013.7|7010.9|4
1626940250000|2021-07-22 07:50:50|7015.1|7012.3|7014.7|7011.9|7015.7|7012.9|7014.7|7011.9|11
1626940260000|2021-07-22 07:51:00|7015.1|7012.3|7016.6|7013.8|7016.7|7013.9|7015.1|7012.3|19
1626940270000|2021-07-22 07:51:10|7016.2|7013.4|7015.7|7012.9|7016.7|7013.9|7015.7|7012.9|21
1626940280000|2021-07-22 07:51:20|7016.1|7013.3|7015.7|7012.9|7016.7|7013.9|7014.7|7011.9|25
1626940290000|2021-07-22 07:51:30|7015.6|7012.8|7014.7|7011.9|7015.6|7012.8|7014.7|7011.9|6
1626940300000|2021-07-22 07:51:40|7015.7|7012.9|7014.7|7011.9|7015.7|7012.9|7013.7|7010.9|20
1626940310000|2021-07-22 07:51:50|7015.1|7012.3|7015.7|7012.9|7016.1|7013.3|7015.1|7012.3|9
1626940320000|2021-07-22 07:52:00|7014.8|7012|7014.7|7011.9|7014.8|7012|7013.7|7010.9|23
1626940330000|2021-07-22 07:52:10|7014.3|7011.5|7014.7|7011.9|7014.7|7011.9|7013.7|7010.9|4
1626940340000|2021-07-22 07:52:20|7014.6|7011.8|7013.7|7010.9|7014.7|7011.9|7013.7|7010.9|6
1626940350000|2021-07-22 07:52:30|7012.8|7010|7014.7|7011.9|7014.7|7011.9|7012.3|7009.5|25
1626940360000|2021-07-22 07:52:40|7014.3|7011.5|7014.7|7011.9|7014.7|7011.9|7013.8|7011|3
1626940370000|2021-07-22 07:52:50|7015.1|7012.3|7015.7|7012.9|7016.6|7013.8|7015.1|7012.3|7
1626940380000|2021-07-22 07:53:00|7014.8|7012|7014.7|7011.9|7015.7|7012.9|7014.7|7011.9|10
1626940390000|2021-07-22 07:53:10|7014.8|7012|7015.7|7012.9|7015.7|7012.9|7014.8|7012|6
1626940400000|2021-07-22 07:53:20|7015.6|7012.8|7014.1|7011.3|7015.7|7012.9|7013.7|7010.9|15
1626940410000|2021-07-22 07:53:30|7014.3|7011.5|7013.7|7010.9|7015.7|7012.9|7013.7|7010.9|11
1626940420000|2021-07-22 07:53:40|7012.8|7010|7011.8|7009|7012.8|7010|7011.7|7008.9|22
1626940430000|2021-07-22 07:53:50|7012.7|7009.9|7010.7|7007.9|7012.7|7009.9|7010.7|7007.9|19
1626940440000|2021-07-22 07:54:00|7011.6|7008.8|7009.7|7006.9|7011.6|7008.8|7008.6|7005.8|23
1626940450000|2021-07-22 07:54:10|7010.1|7007.3|7011.6|7008.8|7011.7|7008.9|7010.1|7007.3|10
1626940460000|2021-07-22 07:54:20|7011.7|7008.9|7011.7|7008.9|7012.6|7009.8|7011.7|7008.9|4
1626940470000|2021-07-22 07:54:30|7012.1|7009.3|7012.7|7009.9|7013.7|7010.9|7012.1|7009.3|7
1626940480000|2021-07-22 07:54:40|7013.1|7010.3|7013.7|7010.9|7013.7|7010.9|7012.7|7009.9|6
1626940490000|2021-07-22 07:54:50|7014.7|7011.9|7013.7|7010.9|7015.1|7012.3|7013.6|7010.8|30
1626940500000|2021-07-22 07:55:00|7012.8|7010|7011.7|7008.9|7012.8|7010|7011.7|7008.9|20
1626940510000|2021-07-22 07:55:10|7012.6|7009.8|7013.7|7010.9|7014.7|7011.9|7012.6|7009.8|38
1626940520000|2021-07-22 07:55:20|7014.6|7011.8|7014.2|7011.4|7014.6|7011.8|7013.7|7010.9|9
1626940530000|2021-07-22 07:55:30|7014.7|7011.9|7013.7|7010.9|7014.7|7011.9|7013.7|7010.9|11
1626940540000|2021-07-22 07:55:40|7014.6|7011.8|7013.7|7010.9|7014.7|7011.9|7012.7|7009.9|26
1626940550000|2021-07-22 07:55:50|7013.2|7010.4|7012.7|7009.9|7013.7|7010.9|7012.7|7009.9|7
1626940560000|2021-07-22 07:56:00|7012.2|7009.4|7011.7|7008.9|7012.2|7009.4|7011.7|7008.9|4
1626940570000|2021-07-22 07:56:10|7012.2|7009.4|7011.7|7008.9|7012.2|7009.4|7010.7|7007.9|10
1626940580000|2021-07-22 07:56:20|||||||||1
1626940590000|2021-07-22 07:56:30|7011.2|7008.4|7010.7|7007.9|7011.7|7008.9|7010.7|7007.9|4
1626940600000|2021-07-22 07:56:40|7009.8|7007|7009.7|7006.9|7010.7|7007.9|7009.7|7006.9|11
1626940610000|2021-07-22 07:56:50|7010.2|7007.4|7008.7|7005.9|7010.7|7007.9|7008.7|7005.9|8
1626940620000|2021-07-22 07:57:00|||||||||4
1626940630000|2021-07-22 07:57:10|7009.1|7006.3|7010.7|7007.9|7010.7|7007.9|7009.1|7006.3|13
1626940640000|2021-07-22 07:57:20|7011.2|7008.4|7010.7|7007.9|7011.2|7008.4|7010.7|7007.9|7
1626940650000|2021-07-22 07:57:30|7011.2|7008.4|7012.7|7009.9|7012.7|7009.9|7011.2|7008.4|6
1626940660000|2021-07-22 07:57:40|7011.2|7008.4|7010.7|7007.9|7011.7|7008.9|7009.7|7006.9|74
1626940670000|2021-07-22 07:57:50|7011.1|7008.3|7009.7|7006.9|7011.2|7008.4|7009.7|7006.9|3
1626940680000|2021-07-22 07:58:00|7010.1|7007.3|7012.7|7009.9|7012.7|7009.9|7009.7|7006.9|12
1626940690000|2021-07-22 07:58:10|7011.8|7009|7012.7|7009.9|7013.6|7010.8|7011.7|7008.9|20
1626940700000|2021-07-22 07:58:20|7011.7|7008.9|7011.7|7008.9|7012.7|7009.9|7010.7|7007.9|34
1626940710000|2021-07-22 07:58:30|7012.7|7009.9|7012.2|7009.4|7012.7|7009.9|7011.7|7008.9|12
1626940720000|2021-07-22 07:58:40|7011.7|7008.9|7010.7|7007.9|7011.7|7008.9|7010.7|7007.9|7
1626940730000|2021-07-22 07:58:50|||||||||1
1626940740000|2021-07-22 07:59:00|||||||||8
1626940750000|2021-07-22 07:59:10|7009.7|7006.9|7007.7|7004.9|7010.7|7007.9|7007.7|7004.9|49
1626940760000|2021-07-22 07:59:20|7008.2|7005.4|7007.7|7004.9|7008.7|7005.9|7007.2|7004.4|12
1626940770000|2021-07-22 07:59:30|7007.2|7004.4|7007.7|7004.9|7007.7|7004.9|7006.7|7003.9|12
1626940780000|2021-07-22 07:59:40|7007.8|7005|7010.7|7007.9|7010.7|7007.9|7007.7|7004.9|30
1626940790000|2021-07-22 07:59:50|7010.2|7007.4|7010.7|7007.9|7010.7|7007.9|7010.2|7007.4|2
1626940800000|2021-07-22 08:00:00|7010.8|7008|7011.7|7008.9|7012.7|7009.9|7009.7|7006.9|104
1626940810000|2021-07-22 08:00:10|7012.1|7009.3|7011.7|7008.9|7012.7|7009.9|7011.2|7008.4|14
1626940820000|2021-07-22 08:00:20|7011.2|7008.4|7009.7|7006.9|7011.7|7008.9|7009.7|7006.9|25
1626940830000|2021-07-22 08:00:30|7010.2|7007.4|7009.7|7006.9|7010.2|7007.4|7009.7|7006.9|5
1626940840000|2021-07-22 08:00:40|7010.7|7007.9|7009.7|7006.9|7010.7|7007.9|7009.7|7006.9|11
1626940850000|2021-07-22 08:00:50|7009.6|7006.8|7008.7|7005.9|7009.7|7006.9|7008.7|7005.9|7
1626940860000|2021-07-22 08:01:00|7008.2|7005.4|7006.7|7003.9|7008.2|7005.4|7005.7|7002.9|34
1626940870000|2021-07-22 08:01:10|7007.1|7004.3|7006.2|7003.4|7007.7|7004.9|7005.8|7003|28
1626940880000|2021-07-22 08:01:20|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|7005.7|7002.9|4
1626940890000|2021-07-22 08:01:30|||||||||1
1626940900000|2021-07-22 08:01:40|7007.7|7004.9|7004.7|7001.9|7007.7|7004.9|7003.7|7000.9|59
1626940910000|2021-07-22 08:01:50|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|7004.7|7001.9|22
1626940920000|2021-07-22 08:02:00|7004.8|7002|7004.7|7001.9|7006.7|7003.9|7003.7|7000.9|40
1626940930000|2021-07-22 08:02:10|7004.2|7001.4|7002.7|6999.9|7004.2|7001.4|7002.7|6999.9|29
1626940940000|2021-07-22 08:02:20|7003.6|7000.8|7003.7|7000.9|7004.7|7001.9|7003.6|7000.8|24
1626940950000|2021-07-22 08:02:30|7003.2|7000.4|7003.7|7000.9|7003.7|7000.9|7003.2|7000.4|6
1626940960000|2021-07-22 08:02:40|7003.2|7000.4|7003.7|7000.9|7004.7|7001.9|7002.7|6999.9|38
1626940970000|2021-07-22 08:02:50|7004.2|7001.4|7003.7|7000.9|7004.7|7001.9|7003.7|7000.9|4
1626940980000|2021-07-22 08:03:00|7003.2|7000.4|7001.7|6998.9|7003.2|7000.4|7001.7|6998.9|25
1626940990000|2021-07-22 08:03:10|7002.2|6999.4|7002.7|6999.9|7003.2|7000.4|7001.7|6998.9|37
1626941000000|2021-07-22 08:03:20|7003.1|7000.3|7004.2|7001.4|7004.7|7001.9|7003.1|7000.3|16
1626941010000|2021-07-22 08:03:30|7003.8|7001|7006.6|7003.8|7006.7|7003.9|7003.7|7000.9|13
1626941020000|2021-07-22 08:03:40|7006.7|7003.9|7005.7|7002.9|7006.7|7003.9|7005.7|7002.9|11
1626941030000|2021-07-22 08:03:50|7005.6|7002.8|7005.7|7002.9|7006.2|7003.4|7005.2|7002.4|7
1626941040000|2021-07-22 08:04:00|7005.2|7002.4|7005.7|7002.9|7005.7|7002.9|7005.2|7002.4|6
1626941050000|2021-07-22 08:04:10|7004.8|7002|7004.7|7001.9|7005.7|7002.9|7004.7|7001.9|6
1626941060000|2021-07-22 08:04:20|7005.1|7002.3|7004.7|7001.9|7005.1|7002.3|7004.7|7001.9|7
1626941070000|2021-07-22 08:04:30|7003.7|7000.9|7003.7|7000.9|7004.2|7001.4|7003.2|7000.4|18
1626941080000|2021-07-22 08:04:40|7004.1|7001.3|7004.7|7001.9|7004.7|7001.9|7003.7|7000.9|6
1626941090000|2021-07-22 08:04:50|7003.7|7000.9|7005.7|7002.9|7006.7|7003.9|7003.7|7000.9|22
1626941100000|2021-07-22 08:05:00|7004.8|7002|7004.2|7001.4|7004.8|7002|7004.2|7001.4|10
1626941110000|2021-07-22 08:05:10|7004.6|7001.8|7005.7|7002.9|7006.7|7003.9|7004.2|7001.4|9
1626941120000|2021-07-22 08:05:20|7006.1|7003.3|7006.6|7003.8|7006.6|7003.8|7006.1|7003.3|6
1626941130000|2021-07-22 08:05:30|7006.7|7003.9|7006.7|7003.9|7007.7|7004.9|7003.7|7000.9|53
1626941140000|2021-07-22 08:05:40|7007.7|7004.9|7007.7|7004.9|7008.7|7005.9|7007.7|7004.9|32
1626941150000|2021-07-22 08:05:50|7008.7|7005.9|7011.7|7008.9|7012.1|7009.3|7007.7|7004.9|112
1626941160000|2021-07-22 08:06:00|7012.1|7009.3|7018.7|7015.9|7019.2|7016.4|7011.7|7008.9|101
1626941170000|2021-07-22 08:06:10|7018.6|7015.8|7022.7|7019.9|7024.7|7021.9|7018.2|7015.4|140
1626941180000|2021-07-22 08:06:20|7023.7|7020.9|7028.7|7025.9|7030.7|7027.9|7023.2|7020.4|218
1626941190000|2021-07-22 08:06:30|7028.6|7025.8|7028.7|7025.9|7028.7|7025.9|7027.2|7024.4|35
1626941200000|2021-07-22 08:06:40|7028.2|7025.4|7026.7|7023.9|7028.7|7025.9|7026.7|7023.9|27
1626941210000|2021-07-22 08:06:50|7025.7|7022.9|7029.7|7026.9|7029.7|7026.9|7025.7|7022.9|39
1626941220000|2021-07-22 08:07:00|7031.6|7028.8|7037.7|7034.9|7039.1|7036.3|7030.7|7027.9|352
1626941230000|2021-07-22 08:07:10|7037.1|7034.3|7043.7|7040.9|7045.6|7042.8|7036.7|7033.9|372
1626941240000|2021-07-22 08:07:20|7042.8|7040|7040.7|7037.9|7042.8|7040|7039.7|7036.9|104
1626941250000|2021-07-22 08:07:30|7040.2|7037.4|7037.7|7034.9|7040.2|7037.4|7036.7|7033.9|86
1626941260000|2021-07-22 08:07:40|7036.8|7034|7037.7|7034.9|7037.7|7034.9|7036.7|7033.9|52
1626941270000|2021-07-22 08:07:50|7037.2|7034.4|7035.7|7032.9|7037.7|7034.9|7035.7|7032.9|31
1626941280000|2021-07-22 08:08:00|7033.8|7031|7035.7|7032.9|7035.7|7032.9|7033.8|7031|37
1626941290000|2021-07-22 08:08:10|7034.7|7031.9|7036.7|7033.9|7038.7|7035.9|7034.7|7031.9|63
1626941300000|2021-07-22 08:08:20|7035.7|7032.9|7037.7|7034.9|7037.7|7034.9|7035.7|7032.9|34
1626941310000|2021-07-22 08:08:30|7038.6|7035.8|7038.7|7035.9|7039.7|7036.9|7037.7|7034.9|60
1626941320000|2021-07-22 08:08:40|7039.6|7036.8|7038.2|7035.4|7040.1|7037.3|7038.2|7035.4|52
1626941330000|2021-07-22 08:08:50|7037.7|7034.9|7036.7|7033.9|7038.6|7035.8|7036.7|7033.9|52
1626941340000|2021-07-22 08:09:00|7035.8|7033|7038.7|7035.9|7038.7|7035.9|7035.3|7032.5|53
1626941350000|2021-07-22 08:09:10|7038.8|7036|7041.7|7038.9|7042.7|7039.9|7038.8|7036|69
1626941360000|2021-07-22 08:09:20|7042.1|7039.3|7043.6|7040.8|7045.6|7042.8|7041.7|7038.9|91
1626941370000|2021-07-22 08:09:30|7044.6|7041.8|7042.7|7039.9|7044.7|7041.9|7042.7|7039.9|71
1626941380000|2021-07-22 08:09:40|7043.6|7040.8|7043.1|7040.3|7044.6|7041.8|7041.7|7038.9|65
1626941390000|2021-07-22 08:09:50|7043.6|7040.8|7042.7|7039.9|7043.6|7040.8|7041.7|7038.9|28
1626941400000|2021-07-22 08:10:00|7043.2|7040.4|7042.7|7039.9|7044.7|7041.9|7042.7|7039.9|75
1626941410000|2021-07-22 08:10:10|7043.1|7040.3|7042.6|7039.8|7044.6|7041.8|7041.7|7038.9|94
1626941420000|2021-07-22 08:10:20|7042.1|7039.3|7044.6|7041.8|7045.6|7042.8|7041.6|7038.8|60
1626941430000|2021-07-22 08:10:30|7045.5|7042.7|7051.5|7048.7|7051.5|7048.7|7044.6|7041.8|239
1626941440000|2021-07-22 08:10:40|7051.6|7048.8|7053.6|7050.8|7056.1|7053.3|7051.5|7048.7|279
1626941450000|2021-07-22 08:10:50|7054.1|7051.3|7052.6|7049.8|7057.6|7054.8|7052.6|7049.8|206
1626941460000|2021-07-22 08:11:00|7053.6|7050.8|7055.6|7052.8|7055.6|7052.8|7052.6|7049.8|97
1626941470000|2021-07-22 08:11:10|7054.7|7051.9|7057.6|7054.8|7058.5|7055.7|7053.6|7050.8|206
1626941480000|2021-07-22 08:11:20|7058|7055.2|7059.6|7056.8|7060.5|7057.7|7057.5|7054.7|167
1626941490000|2021-07-22 08:11:30|7059.5|7056.7|7059.6|7056.8|7060.4|7057.6|7058.1|7055.3|122
1626941500000|2021-07-22 08:11:40|7060.1|7057.3|7061.6|7058.8|7063.5|7060.7|7059.6|7056.8|164
1626941510000|2021-07-22 08:11:50|7060.6|7057.8|7061.6|7058.8|7061.6|7058.8|7060.5|7057.7|85
1626941520000|2021-07-22 08:12:00|7062|7059.2|7060.6|7057.8|7062.6|7059.8|7060.1|7057.3|52
1626941530000|2021-07-22 08:12:10|7061.6|7058.8|7056.6|7053.8|7061.6|7058.8|7055.6|7052.8|152
1626941540000|2021-07-22 08:12:20|7057.1|7054.3|7054.6|7051.8|7058.6|7055.8|7053.7|7050.9|146
1626941550000|2021-07-22 08:12:30|7055.4|7052.6|7058.6|7055.8|7059.6|7056.8|7055.4|7052.6|76
1626941560000|2021-07-22 08:12:40|7058.5|7055.7|7058.1|7055.3|7059.6|7056.8|7055.6|7052.8|171
1626941570000|2021-07-22 08:12:50|7057.6|7054.8|7057.6|7054.8|7058.6|7055.8|7057.6|7054.8|69
1626941580000|2021-07-22 08:13:00|7058.4|7055.6|7060.6|7057.8|7062.6|7059.8|7057.6|7054.8|124
1626941590000|2021-07-22 08:13:10|7061.5|7058.7|7060.6|7057.8|7061.6|7058.8|7059.6|7056.8|50
1626941600000|2021-07-22 08:13:20|7060.1|7057.3|7060.1|7057.3|7062.6|7059.8|7060.1|7057.3|36
1626941610000|2021-07-22 08:13:30|7059.6|7056.8|7062.6|7059.8|7063.6|7060.8|7059.6|7056.8|116
1626941620000|2021-07-22 08:13:40|7061.6|7058.8|7061.6|7058.8|7062.6|7059.8|7060.6|7057.8|48
1626941630000|2021-07-22 08:13:50|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7061.6|7058.8|34
1626941640000|2021-07-22 08:14:00|7063.6|7060.8|7061.6|7058.8|7064.6|7061.8|7060.7|7057.9|95
1626941650000|2021-07-22 08:14:10|7061.5|7058.7|7061.1|7058.3|7061.6|7058.8|7060.6|7057.8|32
1626941660000|2021-07-22 08:14:20|7060.6|7057.8|7059.6|7056.8|7061.1|7058.3|7058.6|7055.8|59
1626941670000|2021-07-22 08:14:30|7060.6|7057.8|7060.6|7057.8|7061.6|7058.8|7059.6|7056.8|32
1626941680000|2021-07-22 08:14:40|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7060.6|7057.8|40
1626941690000|2021-07-22 08:14:50|||||||||13
1626941700000|2021-07-22 08:15:00|7060.6|7057.8|7060|7057.2|7061.5|7058.7|7059.6|7056.8|29
1626941710000|2021-07-22 08:15:10|7060.5|7057.7|7059.6|7056.8|7060.5|7057.7|7058.5|7055.7|56
1626941720000|2021-07-22 08:15:20|7059.5|7056.7|7057.5|7054.7|7059.5|7056.7|7057.5|7054.7|46
1626941730000|2021-07-22 08:15:30|7056.7|7053.9|7054.5|7051.7|7056.7|7053.9|7054.5|7051.7|47
1626941740000|2021-07-22 08:15:40|7053.5|7050.7|7053.5|7050.7|7054.5|7051.7|7052.7|7049.9|97
1626941750000|2021-07-22 08:15:50|7054.5|7051.7|7054.5|7051.7|7055.5|7052.7|7052.5|7049.7|137
1626941760000|2021-07-22 08:16:00|7055.4|7052.6|7053.5|7050.7|7055.5|7052.7|7052.1|7049.3|113
1626941770000|2021-07-22 08:16:10|7054.5|7051.7|7053.5|7050.7|7054.5|7051.7|7053.5|7050.7|16
1626941780000|2021-07-22 08:16:20|7052.7|7049.9|7053.5|7050.7|7053.5|7050.7|7052.5|7049.7|63
1626941790000|2021-07-22 08:16:30|7053.1|7050.3|7055.5|7052.7|7055.5|7052.7|7053|7050.2|47
1626941800000|2021-07-22 08:16:40|7056.4|7053.6|7058.5|7055.7|7059.5|7056.7|7055.5|7052.7|76
1626941810000|2021-07-22 08:16:50|7058|7055.2|7057.5|7054.7|7058|7055.2|7056.5|7053.7|7
1626941820000|2021-07-22 08:17:00|7057|7054.2|7056.5|7053.7|7057.9|7055.1|7055.5|7052.7|65
1626941830000|2021-07-22 08:17:10|7057|7054.2|7057.5|7054.7|7057.5|7054.7|7056.5|7053.7|11
1626941840000|2021-07-22 08:17:20|7058|7055.2|7057.5|7054.7|7058.5|7055.7|7057.5|7054.7|37
1626941850000|2021-07-22 08:17:30|7056.5|7053.7|7057.5|7054.7|7057.5|7054.7|7056.5|7053.7|19
1626941860000|2021-07-22 08:17:40|7058.5|7055.7|7057.5|7054.7|7058.5|7055.7|7057.5|7054.7|11
1626941870000|2021-07-22 08:17:50|7056.5|7053.7|7057.5|7054.7|7057.5|7054.7|7056.5|7053.7|4
1626941880000|2021-07-22 08:18:00|7056.6|7053.8|7054.5|7051.7|7056.6|7053.8|7054.5|7051.7|29
1626941890000|2021-07-22 08:18:10|7053.6|7050.8|7054.5|7051.7|7054.5|7051.7|7053.5|7050.7|18
1626941900000|2021-07-22 08:18:20|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|6
1626941910000|2021-07-22 08:18:30|7054.6|7051.8|7054.5|7051.7|7054.6|7051.8|7053.5|7050.7|31
1626941920000|2021-07-22 08:18:40|7055|7052.2|7054.5|7051.7|7055.5|7052.7|7054.5|7051.7|17
1626941930000|2021-07-22 08:18:50|7055|7052.2|7057.5|7054.7|7057.5|7054.7|7054.6|7051.8|40
1626941940000|2021-07-22 08:19:00|7057.1|7054.3|7057.5|7054.7|7058.5|7055.7|7056.5|7053.7|22
1626941950000|2021-07-22 08:19:10|7056.6|7053.8|7057.5|7054.7|7057.5|7054.7|7056.5|7053.7|25
1626941960000|2021-07-22 08:19:20|7056.7|7053.9|7055.5|7052.7|7056.7|7053.9|7055.5|7052.7|20
1626941970000|2021-07-22 08:19:30|7054.6|7051.8|7057.5|7054.7|7057.5|7054.7|7054.6|7051.8|25
1626941980000|2021-07-22 08:19:40|7058.5|7055.7|7057.5|7054.7|7058.5|7055.7|7057.5|7054.7|19
1626941990000|2021-07-22 08:19:50|7058.5|7055.7|7059|7056.2|7059.5|7056.7|7058.5|7055.7|12
1626942000000|2021-07-22 08:20:00|7059.4|7056.6|7056.5|7053.7|7059.5|7056.7|7056.5|7053.7|25
1626942010000|2021-07-22 08:20:10|7057|7054.2|7057.5|7054.7|7057.5|7054.7|7056.5|7053.7|4
1626942020000|2021-07-22 08:20:20|7057|7054.2|7059|7056.2|7061.5|7058.7|7056.5|7053.7|61
1626942030000|2021-07-22 08:20:30|7058.5|7055.7|7057.5|7054.7|7058.5|7055.7|7057.5|7054.7|44
1626942040000|2021-07-22 08:20:40|||||||||3
1626942050000|2021-07-22 08:20:50|7058.4|7055.6|7058.5|7055.7|7058.5|7055.7|7058.4|7055.6|29
1626942060000|2021-07-22 08:21:00|7058|7055.2|7057.5|7054.7|7058|7055.2|7055.6|7052.8|62
1626942070000|2021-07-22 08:21:10|7057|7054.2|7057.5|7054.7|7057.5|7054.7|7057|7054.2|12
1626942080000|2021-07-22 08:21:20|7057|7054.2|7062.5|7059.7|7063.5|7060.7|7057|7054.2|62
1626942090000|2021-07-22 08:21:30|7063.4|7060.6|7066.5|7063.7|7066.5|7063.7|7062.5|7059.7|243
1626942100000|2021-07-22 08:21:40|7065.5|7062.7|7062|7059.2|7065.5|7062.7|7061.5|7058.7|123
1626942110000|2021-07-22 08:21:50|7061.5|7058.7|7060.5|7057.7|7061.5|7058.7|7058.5|7055.7|69
1626942120000|2021-07-22 08:22:00|7060|7057.2|7060.5|7057.7|7061|7058.2|7059.5|7056.7|40
1626942130000|2021-07-22 08:22:10|7061.5|7058.7|7063.5|7060.7|7063.5|7060.7|7061|7058.2|46
1626942140000|2021-07-22 08:22:20|7063|7060.2|7062|7059.2|7063.5|7060.7|7061.5|7058.7|32
1626942150000|2021-07-22 08:22:30|7062.5|7059.7|7061.5|7058.7|7062.5|7059.7|7061.5|7058.7|32
1626942160000|2021-07-22 08:22:40|7062|7059.2|7067.5|7064.7|7068.5|7065.7|7062|7059.2|91
1626942170000|2021-07-22 08:22:50|7067.6|7064.8|7069.5|7066.7|7070.5|7067.7|7067.5|7064.7|150
1626942180000|2021-07-22 08:23:00|7070.5|7067.7|7066.5|7063.7|7070.5|7067.7|7066.5|7063.7|117
1626942190000|2021-07-22 08:23:10|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7065.5|7062.7|62
1626942200000|2021-07-22 08:23:20|7068|7065.2|7068.5|7065.7|7068.5|7065.7|7066.5|7063.7|26
1626942210000|2021-07-22 08:23:30|7068|7065.2|7064.6|7061.8|7068|7065.2|7064.6|7061.8|16
1626942220000|2021-07-22 08:23:40|7064.5|7061.7|7064.5|7061.7|7065.4|7062.6|7063.5|7060.7|87
1626942230000|2021-07-22 08:23:50|7064|7061.2|7063.5|7060.7|7064.5|7061.7|7063.5|7060.7|25
1626942240000|2021-07-22 08:24:00|7062.5|7059.7|7061.5|7058.7|7062.5|7059.7|7061.5|7058.7|40
1626942250000|2021-07-22 08:24:10|7062.4|7059.6|7061.5|7058.7|7062.5|7059.7|7061|7058.2|37
1626942260000|2021-07-22 08:24:20|7061.1|7058.3|7059.5|7056.7|7061.5|7058.7|7058.5|7055.7|38
1626942270000|2021-07-22 08:24:30|7060.5|7057.7|7061.5|7058.7|7061.5|7058.7|7060.5|7057.7|28
1626942280000|2021-07-22 08:24:40|7061.4|7058.6|7060|7057.2|7061.5|7058.7|7059.5|7056.7|63
1626942290000|2021-07-22 08:24:50|7059.5|7056.7|7060.5|7057.7|7061.5|7058.7|7059.5|7056.7|25
1626942300000|2021-07-22 08:25:00|7061|7058.2|7058.5|7055.7|7061|7058.2|7055.5|7052.7|117
1626942310000|2021-07-22 08:25:10|7057.6|7054.8|7056.5|7053.7|7057.6|7054.8|7054.6|7051.8|74
1626942320000|2021-07-22 08:25:20|7057|7054.2|7057.5|7054.7|7057.5|7054.7|7056.5|7053.7|2
1626942330000|2021-07-22 08:25:30|7057.1|7054.3|7055.5|7052.7|7057.5|7054.7|7055.5|7052.7|8
1626942340000|2021-07-22 08:25:40|7055.4|7052.6|7055.5|7052.7|7055.5|7052.7|7054.5|7051.7|12
1626942350000|2021-07-22 08:25:50|7054.5|7051.7|7056.5|7053.7|7057.5|7054.7|7054.5|7051.7|34
1626942360000|2021-07-22 08:26:00|7055.5|7052.7|7055.5|7052.7|7056.5|7053.7|7055.5|7052.7|16
1626942370000|2021-07-22 08:26:10|7055.1|7052.3|7054.5|7051.7|7055.1|7052.3|7054.5|7051.7|15
1626942380000|2021-07-22 08:26:20|7055.4|7052.6|7057.5|7054.7|7057.5|7054.7|7055.4|7052.6|52
1626942390000|2021-07-22 08:26:30|7056.6|7053.8|7056.5|7053.7|7057.5|7054.7|7056.4|7053.6|27
1626942400000|2021-07-22 08:26:40|7057|7054.2|7057.5|7054.7|7057.5|7054.7|7055.5|7052.7|40
1626942410000|2021-07-22 08:26:50|7058.5|7055.7|7057.5|7054.7|7058.5|7055.7|7057.5|7054.7|29
1626942420000|2021-07-22 08:27:00|7058.1|7055.3|7057.5|7054.7|7058.5|7055.7|7057.5|7054.7|30
1626942430000|2021-07-22 08:27:10|7056.6|7053.8|7056.5|7053.7|7057.5|7054.7|7055.6|7052.8|19
1626942440000|2021-07-22 08:27:20|7057|7054.2|7058.5|7055.7|7058.5|7055.7|7057|7054.2|27
1626942450000|2021-07-22 08:27:30|7059.4|7056.6|7063|7060.2|7063.5|7060.7|7059.4|7056.6|70
1626942460000|2021-07-22 08:27:40|7062.5|7059.7|7062.5|7059.7|7063.5|7060.7|7061.5|7058.7|29
1626942470000|2021-07-22 08:27:50|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7060.5|7057.7|53
1626942480000|2021-07-22 08:28:00|7061.4|7058.6|7062.5|7059.7|7063.5|7060.7|7060|7057.2|48
1626942490000|2021-07-22 08:28:10|7061.6|7058.8|7061.5|7058.7|7062.6|7059.8|7061.5|7058.7|22
1626942500000|2021-07-22 08:28:20|7062|7059.2|7062.5|7059.7|7062.5|7059.7|7060.5|7057.7|69
1626942510000|2021-07-22 08:28:30|7063.5|7060.7|7062.5|7059.7|7063.5|7060.7|7062.5|7059.7|18
1626942520000|2021-07-22 08:28:40|7063.5|7060.7|7066.5|7063.7|7068.5|7065.7|7063.5|7060.7|152
1626942530000|2021-07-22 08:28:50|7065.6|7062.8|7066.5|7063.7|7066.5|7063.7|7065.5|7062.7|40
1626942540000|2021-07-22 08:29:00|7065.6|7062.8|7064.5|7061.7|7067.5|7064.7|7062.5|7059.7|87
1626942550000|2021-07-22 08:29:10|7064|7061.2|7066.5|7063.7|7067.5|7064.7|7064|7061.2|99
1626942560000|2021-07-22 08:29:20|7068.5|7065.7|7067.5|7064.7|7068.5|7065.7|7064.5|7061.7|65
1626942570000|2021-07-22 08:29:30|7066.6|7063.8|7065.5|7062.7|7067.5|7064.7|7065.5|7062.7|63
1626942580000|2021-07-22 08:29:40|7066.5|7063.7|7064.5|7061.7|7067.1|7064.3|7064.5|7061.7|78
1626942590000|2021-07-22 08:29:50|7065|7062.2|7066.5|7063.7|7067.5|7064.7|7065|7062.2|118
1626942600000|2021-07-22 08:30:00|7067.6|7064.8|7064.5|7061.7|7068.5|7065.7|7064.5|7061.7|210
1626942610000|2021-07-22 08:30:10|7065|7062.2|7064.5|7061.7|7067.3|7064.5|7062.5|7059.7|105
1626942620000|2021-07-22 08:30:20|7064.6|7061.8|7067.5|7064.7|7068.5|7065.7|7064.5|7061.7|75
1626942630000|2021-07-22 08:30:30|7068.4|7065.6|7067.5|7064.7|7068.5|7065.7|7067.5|7064.7|131
1626942640000|2021-07-22 08:30:40|7068.5|7065.7|7068.5|7065.7|7069.5|7066.7|7067.5|7064.7|75
1626942650000|2021-07-22 08:30:50|7068|7065.2|7068.5|7065.7|7068.5|7065.7|7068|7065.2|14
1626942660000|2021-07-22 08:31:00|7069.5|7066.7|7065.4|7062.6|7069.5|7066.7|7065.4|7062.6|162
1626942670000|2021-07-22 08:31:10|7066.4|7063.6|7064.4|7061.6|7066.4|7063.6|7063.5|7060.7|61
1626942680000|2021-07-22 08:31:20|7064.5|7061.7|7063.4|7060.6|7064.9|7062.1|7062.4|7059.6|63
1626942690000|2021-07-22 08:31:30|7064|7061.2|7064.4|7061.6|7066.4|7063.6|7064|7061.2|48
1626942700000|2021-07-22 08:31:40|7065.3|7062.5|7063.4|7060.6|7065.4|7062.6|7063.4|7060.6|22
1626942710000|2021-07-22 08:31:50|7063.5|7060.7|7068.4|7065.6|7068.4|7065.6|7063.5|7060.7|113
1626942720000|2021-07-22 08:32:00|7067.9|7065.1|7064.4|7061.6|7068.4|7065.6|7064.4|7061.6|52
1626942730000|2021-07-22 08:32:10|7063.9|7061.1|7064.4|7061.6|7066.4|7063.6|7063.4|7060.6|70
1626942740000|2021-07-22 08:32:20|7063.5|7060.7|7063.4|7060.6|7064.3|7061.5|7063.4|7060.6|23
1626942750000|2021-07-22 08:32:30|7063.9|7061.1|7062.5|7059.7|7064.5|7061.7|7062.4|7059.6|74
1626942760000|2021-07-22 08:32:40|7063|7060.2|7064.5|7061.7|7064.5|7061.7|7062.5|7059.7|5
1626942770000|2021-07-22 08:32:50|7063.6|7060.8|7064.5|7061.7|7064.5|7061.7|7063.5|7060.7|18
1626942780000|2021-07-22 08:33:00|7063.5|7060.7|7063.5|7060.7|7064.5|7061.7|7063.5|7060.7|20
1626942790000|2021-07-22 08:33:10|7062|7059.2|7061.5|7058.7|7062.5|7059.7|7061.5|7058.7|41
1626942800000|2021-07-22 08:33:20|7062|7059.2|7060.5|7057.7|7062|7059.2|7060.5|7057.7|18
1626942810000|2021-07-22 08:33:30|7061|7058.2|7061.5|7058.7|7061.5|7058.7|7060.5|7057.7|53
1626942820000|2021-07-22 08:33:40|7062|7059.2|7063.5|7060.7|7064.4|7061.6|7061.5|7058.7|43
1626942830000|2021-07-22 08:33:50|7064.5|7061.7|7061.5|7058.7|7064.5|7061.7|7061.5|7058.7|51
1626942840000|2021-07-22 08:34:00|7061.6|7058.8|7063|7060.2|7063.5|7060.7|7061.5|7058.7|28
1626942850000|2021-07-22 08:34:10|7063.4|7060.6|7061.5|7058.7|7063.5|7060.7|7061.5|7058.7|20
1626942860000|2021-07-22 08:34:20|||||||||5
1626942870000|2021-07-22 08:34:30|7060.5|7057.7|7060.5|7057.7|7061|7058.2|7059.6|7056.8|28
1626942880000|2021-07-22 08:34:40|7061|7058.2|7061.5|7058.7|7061.5|7058.7|7060.5|7057.7|9
1626942890000|2021-07-22 08:34:50|7061|7058.2|7062.5|7059.7|7063|7060.2|7060.5|7057.7|18
1626942900000|2021-07-22 08:35:00|7063|7060.2|7063|7060.2|7063.5|7060.7|7062.5|7059.7|25
1626942910000|2021-07-22 08:35:10|7063.5|7060.7|7064.5|7061.7|7065|7062.2|7062.5|7059.7|14
1626942920000|2021-07-22 08:35:20|7063.5|7060.7|7065|7062.2|7065|7062.2|7063.5|7060.7|31
1626942930000|2021-07-22 08:35:30|7065.4|7062.6|7066.5|7063.7|7066.5|7063.7|7065.4|7062.6|19
1626942940000|2021-07-22 08:35:40|7067.5|7064.7|7066.5|7063.7|7067.5|7064.7|7066.5|7063.7|38
1626942950000|2021-07-22 08:35:50|7065.6|7062.8|7065.5|7062.7|7065.6|7062.8|7065.5|7062.7|47
1626942960000|2021-07-22 08:36:00|7066.5|7063.7|7065.5|7062.7|7066.5|7063.7|7065.5|7062.7|15
1626942970000|2021-07-22 08:36:10|7064.5|7061.7|7064.5|7061.7|7064.6|7061.8|7062.5|7059.7|106
1626942980000|2021-07-22 08:36:20|7065.4|7062.6|7064.5|7061.7|7066.5|7063.7|7064.5|7061.7|80
1626942990000|2021-07-22 08:36:30|7065.5|7062.7|7066|7063.2|7066.5|7063.7|7064.6|7061.8|66
1626943000000|2021-07-22 08:36:40|7065.5|7062.7|7065|7062.2|7065.5|7062.7|7064.5|7061.7|9
1626943010000|2021-07-22 08:36:50|7064.5|7061.7|7064.5|7061.7|7065.5|7062.7|7064.5|7061.7|10
1626943020000|2021-07-22 08:37:00|7065|7062.2|7061.5|7058.7|7065.5|7062.7|7060.6|7057.8|142
1626943030000|2021-07-22 08:37:10|7062.5|7059.7|7061.5|7058.7|7062.5|7059.7|7061.5|7058.7|17
1626943040000|2021-07-22 08:37:20|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|13
1626943050000|2021-07-22 08:37:30|7061|7058.2|7060.5|7057.7|7061.6|7058.8|7060.5|7057.7|10
1626943060000|2021-07-22 08:37:40|7061.4|7058.6|7060.5|7057.7|7061.5|7058.7|7060.5|7057.7|9
1626943070000|2021-07-22 08:37:50|7059.5|7056.7|7058.5|7055.7|7059.5|7056.7|7058.5|7055.7|36
1626943080000|2021-07-22 08:38:00|7059|7056.2|7058.5|7055.7|7059.5|7056.7|7057.5|7054.7|44
1626943090000|2021-07-22 08:38:10|7057.6|7054.8|7057.5|7054.7|7057.6|7054.8|7056.6|7053.8|29
1626943100000|2021-07-22 08:38:20|7056.5|7053.7|7056.5|7053.7|7057.5|7054.7|7056.5|7053.7|29
1626943110000|2021-07-22 08:38:30|7057.4|7054.6|7054.5|7051.7|7059.5|7056.7|7054.5|7051.7|145
1626943120000|2021-07-22 08:38:40|7055.4|7052.6|7055.5|7052.7|7055.6|7052.8|7052.5|7049.7|132
1626943130000|2021-07-22 08:38:50|7054.6|7051.8|7054|7051.2|7055.5|7052.7|7053.5|7050.7|30
1626943140000|2021-07-22 08:39:00|7054.1|7051.3|7053.5|7050.7|7055.5|7052.7|7053.5|7050.7|51
1626943150000|2021-07-22 08:39:10|7053.6|7050.8|7054.5|7051.7|7054.5|7051.7|7053.5|7050.7|30
1626943160000|2021-07-22 08:39:20|7055|7052.2|7055|7052.2|7056.5|7053.7|7054.5|7051.7|52
1626943170000|2021-07-22 08:39:30|7054.5|7051.7|7057.5|7054.7|7058.5|7055.7|7054.5|7051.7|35
1626943190000|2021-07-22 08:39:50|7057.4|7054.6|7056.5|7053.7|7057.5|7054.7|7056.5|7053.7|19
1626943200000|2021-07-22 08:40:00|7056|7053.2|7055.5|7052.7|7056.5|7053.7|7055.5|7052.7|19
1626943210000|2021-07-22 08:40:10|7056|7053.2|7056|7053.2|7056.5|7053.7|7055.5|7052.7|10
1626943220000|2021-07-22 08:40:20|7055.5|7052.7|7057.5|7054.7|7057.5|7054.7|7055.5|7052.7|7
1626943230000|2021-07-22 08:40:30|7056.6|7053.8|7056.5|7053.7|7057.5|7054.7|7056.5|7053.7|15
1626943240000|2021-07-22 08:40:40|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|40
1626943250000|2021-07-22 08:40:50|7060.4|7057.6|7060.5|7057.7|7061.5|7058.7|7060.4|7057.6|16
1626943260000|2021-07-22 08:41:00|7061.5|7058.7|7060.5|7057.7|7061.5|7058.7|7060.5|7057.7|26
1626943270000|2021-07-22 08:41:10|7061|7058.2|7059.5|7056.7|7061.5|7058.7|7059.5|7056.7|11
1626943280000|2021-07-22 08:41:20|7059.1|7056.3|7057.5|7054.7|7059.1|7056.3|7057.5|7054.7|10
1626943290000|2021-07-22 08:41:30|7057.6|7054.8|7060.5|7057.7|7061|7058.2|7057.6|7054.8|24
1626943300000|2021-07-22 08:41:40|7060.6|7057.8|7059.5|7056.7|7060.6|7057.8|7059.5|7056.7|11
1626943310000|2021-07-22 08:41:50|7060.1|7057.3|7059.5|7056.7|7060.1|7057.3|7059.4|7056.6|17
1626943320000|2021-07-22 08:42:00|7059.9|7057.1|7059.5|7056.7|7060|7057.2|7059.5|7056.7|3
1626943330000|2021-07-22 08:42:10|7059.4|7056.6|7057.9|7055.1|7059.4|7056.6|7057.6|7054.8|24
1626943340000|2021-07-22 08:42:20|7057.5|7054.7|7056.5|7053.7|7058.4|7055.6|7056.5|7053.7|8
1626943350000|2021-07-22 08:42:30|7057.4|7054.6|7057.9|7055.1|7058.5|7055.7|7056.5|7053.7|26
1626943360000|2021-07-22 08:42:40|7058.4|7055.6|7057.9|7055.1|7058.4|7055.6|7057.5|7054.7|0
1626943370000|2021-07-22 08:42:50|7057.5|7054.7|7058.5|7055.7|7059.5|7056.7|7057.5|7054.7|12
1626943380000|2021-07-22 08:43:00|7058.6|7055.8|7059.5|7056.7|7060.5|7057.7|7058.5|7055.7|11
1626943390000|2021-07-22 08:43:10|7059.1|7056.3|7062.5|7059.7|7062.5|7059.7|7058.6|7055.8|36
1626943400000|2021-07-22 08:43:20|7062|7059.2|7063.5|7060.7|7065.4|7062.6|7061.9|7059.1|45
1626943410000|2021-07-22 08:43:30|7063|7060.2|7062.5|7059.7|7063|7060.2|7062.5|7059.7|18
1626943420000|2021-07-22 08:43:40|7061.5|7058.7|7063.5|7060.7|7064.5|7061.7|7061.5|7058.7|43
1626943430000|2021-07-22 08:43:50|7063.4|7060.6|7062.5|7059.7|7063.4|7060.6|7060.6|7057.8|40
1626943440000|2021-07-22 08:44:00|7063.4|7060.6|7066.1|7063.3|7067.5|7064.7|7063.4|7060.6|125
1626943450000|2021-07-22 08:44:10|7065.6|7062.8|7065.5|7062.7|7066.5|7063.7|7065.5|7062.7|8
1626943460000|2021-07-22 08:44:20|7063.6|7060.8|7066.5|7063.7|7066.5|7063.7|7063.5|7060.7|34
1626943470000|2021-07-22 08:44:30|7066.4|7063.6|7066.5|7063.7|7067.6|7064.8|7065.5|7062.7|54
1626943480000|2021-07-22 08:44:40|7066.1|7063.3|7065.6|7062.8|7066.5|7063.7|7065.5|7062.7|8
1626943490000|2021-07-22 08:44:50|7065.5|7062.7|7065.5|7062.7|7068.4|7065.6|7065.5|7062.7|65
1626943500000|2021-07-22 08:45:00|7065.6|7062.8|7064.5|7061.7|7066|7063.2|7064.5|7061.7|16
1626943510000|2021-07-22 08:45:10|7063.6|7060.8|7063.5|7060.7|7064.5|7061.7|7063.5|7060.7|14
1626943520000|2021-07-22 08:45:20|7063.4|7060.6|7062|7059.2|7063.4|7060.6|7061.5|7058.7|26
1626943530000|2021-07-22 08:45:30|7062.4|7059.6|7061.1|7058.3|7062.6|7059.8|7061.1|7058.3|11
1626943540000|2021-07-22 08:45:40|7060.6|7057.8|7060.5|7057.7|7061.1|7058.3|7060.5|7057.7|14
1626943550000|2021-07-22 08:45:50|7060.9|7058.1|7061.6|7058.8|7062.5|7059.7|7060.5|7057.7|15
1626943560000|2021-07-22 08:46:00|7061.5|7058.7|7063.5|7060.7|7064|7061.2|7061.5|7058.7|24
1626943570000|2021-07-22 08:46:10|7063.9|7061.1|7070.9|7068.1|7071|7068.2|7063.9|7061.1|76
1626943580000|2021-07-22 08:46:20|7070.5|7067.7|7075.5|7072.7|7076.4|7073.6|7070.5|7067.7|358
1626943590000|2021-07-22 08:46:30|7075.4|7072.6|7075.5|7072.7|7076.4|7073.6|7074.5|7071.7|105
1626943600000|2021-07-22 08:46:40|7075.9|7073.1|7074.9|7072.1|7075.9|7073.1|7074.5|7071.7|21
1626943610000|2021-07-22 08:46:50|7074.5|7071.7|7075.4|7072.6|7076.3|7073.5|7072.5|7069.7|91
1626943620000|2021-07-22 08:47:00|7074.5|7071.7|7074.4|7071.6|7074.5|7071.7|7072.5|7069.7|39
1626943630000|2021-07-22 08:47:10|7074.5|7071.7|7074.4|7071.6|7075.4|7072.6|7074.4|7071.6|26
1626943640000|2021-07-22 08:47:20|7074.5|7071.7|7075.9|7073.1|7076.4|7073.6|7074.5|7071.7|69
1626943650000|2021-07-22 08:47:30|7076.4|7073.6|7076.4|7073.6|7077.4|7074.6|7075.5|7072.7|71
1626943660000|2021-07-22 08:47:40|7076.5|7073.7|7076.5|7073.7|7076.9|7074.1|7075.5|7072.7|27
1626943670000|2021-07-22 08:47:50|7076|7073.2|7076.4|7073.6|7076.5|7073.7|7076|7073.2|14
1626943680000|2021-07-22 08:48:00|7075.9|7073.1|7075.5|7072.7|7075.9|7073.1|7074.5|7071.7|53
1626943690000|2021-07-22 08:48:10|7076.4|7073.6|7075.5|7072.7|7076.9|7074.1|7074.9|7072.1|33
1626943700000|2021-07-22 08:48:20|7075.9|7073.1|7078.4|7075.6|7078.4|7075.6|7075.4|7072.6|88
1626943710000|2021-07-22 08:48:30|7077.9|7075.1|7076.4|7073.6|7078.4|7075.6|7075.4|7072.6|242
1626943720000|2021-07-22 08:48:40|7076.5|7073.7|7076.4|7073.6|7077.4|7074.6|7075.4|7072.6|44
1626943730000|2021-07-22 08:48:50|7076.5|7073.7|7075.4|7072.6|7076.5|7073.7|7075.4|7072.6|7
1626943740000|2021-07-22 08:49:00|7075.5|7072.7|7075.9|7073.1|7076.4|7073.6|7074.4|7071.6|58
1626943750000|2021-07-22 08:49:10|7076.4|7073.6|7076.5|7073.7|7076.5|7073.7|7075.4|7072.6|35
1626943760000|2021-07-22 08:49:20|7076.9|7074.1|7084.4|7081.6|7086.4|7083.6|7076.4|7073.6|240
1626943770000|2021-07-22 08:49:30|7084.9|7082.1|7082.4|7079.6|7085.4|7082.6|7081.4|7078.6|72
1626943780000|2021-07-22 08:49:40|7081.5|7078.7|7079.4|7076.6|7081.5|7078.7|7079.4|7076.6|48
1626943790000|2021-07-22 08:49:50|7078.4|7075.6|7080.3|7077.5|7080.3|7077.5|7077.4|7074.6|64
1626943800000|2021-07-22 08:50:00|7080.4|7077.6|7079.4|7076.6|7081.3|7078.5|7079.4|7076.6|26
1626943810000|2021-07-22 08:50:10|7079.3|7076.5|7077.4|7074.6|7079.3|7076.5|7076.4|7073.6|51
1626943820000|2021-07-22 08:50:20|7078.3|7075.5|7078.4|7075.6|7078.4|7075.6|7077.4|7074.6|36
1626943830000|2021-07-22 08:50:30|7079.3|7076.5|7080.3|7077.5|7080.4|7077.6|7079.3|7076.5|43
1626943840000|2021-07-22 08:50:40|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|7078.4|7075.6|33
1626943850000|2021-07-22 08:50:50|7078.9|7076.1|7080.3|7077.5|7080.3|7077.5|7078.4|7075.6|21
1626943860000|2021-07-22 08:51:00|7079.9|7077.1|7078.4|7075.6|7079.9|7077.1|7078.4|7075.6|31
1626943870000|2021-07-22 08:51:10|7079.3|7076.5|7077.4|7074.6|7079.3|7076.5|7077.4|7074.6|16
1626943880000|2021-07-22 08:51:20|7077.9|7075.1|7078.3|7075.5|7078.4|7075.6|7077.9|7075.1|23
1626943890000|2021-07-22 08:51:30|7077.4|7074.6|7076.4|7073.6|7077.4|7074.6|7076.4|7073.6|21
1626943900000|2021-07-22 08:51:40|7075.4|7072.6|7074.4|7071.6|7076.4|7073.6|7074.4|7071.6|60
1626943910000|2021-07-22 08:51:50|7075.3|7072.5|7075.4|7072.6|7076.3|7073.5|7073.4|7070.6|104
1626943920000|2021-07-22 08:52:00|7074.9|7072.1|7074.4|7071.6|7074.9|7072.1|7074.4|7071.6|11
1626943930000|2021-07-22 08:52:10|7073.5|7070.7|7069.4|7066.6|7074.4|7071.6|7069.4|7066.6|104
1626943940000|2021-07-22 08:52:20|7069.5|7066.7|7070.4|7067.6|7070.5|7067.7|7069.5|7066.7|29
1626943950000|2021-07-22 08:52:30|7070.5|7067.7|7070.5|7067.7|7072|7069.2|7070.4|7067.6|28
1626943960000|2021-07-22 08:52:40|7069.5|7066.7|7070.5|7067.7|7070.5|7067.7|7069.5|7066.7|20
1626943970000|2021-07-22 08:52:50|7070.4|7067.6|7069.5|7066.7|7070.5|7067.7|7069.4|7066.6|29
1626943980000|2021-07-22 08:53:00|7069.4|7066.6|7072.4|7069.6|7072.4|7069.6|7068.5|7065.7|57
1626943990000|2021-07-22 08:53:10|7071.9|7069.1|7071.9|7069.1|7072.4|7069.6|7071.4|7068.6|10
1626944000000|2021-07-22 08:53:20|7071.5|7068.7|7072.4|7069.6|7072.4|7069.6|7071.4|7068.6|7
1626944010000|2021-07-22 08:53:30|7073.3|7070.5|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|19
1626944020000|2021-07-22 08:53:40|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|9
1626944030000|2021-07-22 08:53:50|7071.8|7069|7071.4|7068.6|7071.9|7069.1|7071.4|7068.6|4
1626944040000|2021-07-22 08:54:00|7070.4|7067.6|7069.4|7066.6|7070.4|7067.6|7068.4|7065.6|71
1626944050000|2021-07-22 08:54:10|7070.4|7067.6|7070.9|7068.1|7071.4|7068.6|7069.4|7066.6|17
1626944060000|2021-07-22 08:54:20|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7070.9|7068.1|3
1626944070000|2021-07-22 08:54:30|7072.3|7069.5|7069.5|7066.7|7072.4|7069.6|7069.4|7066.6|27
1626944080000|2021-07-22 08:54:40|7070.4|7067.6|7070.4|7067.6|7071.4|7068.6|7069.9|7067.1|232
1626944090000|2021-07-22 08:54:50|7069.9|7067.1|7068.9|7066.1|7070.4|7067.6|7068.4|7065.6|26
1626944100000|2021-07-22 08:55:00|7068.5|7065.7|7067.4|7064.6|7069.4|7066.6|7066.9|7064.1|17
1626944110000|2021-07-22 08:55:10|7068.4|7065.6|7066.4|7063.6|7068.4|7065.6|7066.4|7063.6|11
1626944120000|2021-07-22 08:55:20|7066.8|7064|7067.4|7064.6|7068.3|7065.5|7066.8|7064|14
1626944130000|2021-07-22 08:55:30|7067.9|7065.1|7065.4|7062.6|7068.4|7065.6|7065.4|7062.6|46
1626944140000|2021-07-22 08:55:40|7065.9|7063.1|7067.4|7064.6|7068.4|7065.6|7065.9|7063.1|44
1626944150000|2021-07-22 08:55:50|7068.4|7065.6|7069.4|7066.6|7069.4|7066.6|7068.4|7065.6|22
1626944160000|2021-07-22 08:56:00|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|9
1626944170000|2021-07-22 08:56:10|7068.5|7065.7|7070.4|7067.6|7070.4|7067.6|7066.4|7063.6|74
1626944180000|2021-07-22 08:56:20|7069.9|7067.1|7069.4|7066.6|7070.4|7067.6|7068.4|7065.6|13
1626944190000|2021-07-22 08:56:30|7070.3|7067.5|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|41
1626944200000|2021-07-22 08:56:40|7070.3|7067.5|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|22
1626944210000|2021-07-22 08:56:50|7068.4|7065.6|7066.4|7063.6|7068.4|7065.6|7066.4|7063.6|149
1626944220000|2021-07-22 08:57:00|7067.3|7064.5|7068.4|7065.6|7068.4|7065.6|7067.3|7064.5|19
1626944230000|2021-07-22 08:57:10|7067.4|7064.6|7069.4|7066.6|7069.4|7066.6|7067.4|7064.6|17
1626944240000|2021-07-22 08:57:20|7070.4|7067.6|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|12
1626944250000|2021-07-22 08:57:30|7068.5|7065.7|7068.9|7066.1|7069.4|7066.6|7068.4|7065.6|18
1626944260000|2021-07-22 08:57:40|7069.4|7066.6|7068.9|7066.1|7069.4|7066.6|7068.4|7065.6|4
1626944270000|2021-07-22 08:57:50|7068.5|7065.7|7068.4|7065.6|7069.4|7066.6|7068.4|7065.6|9
1626944280000|2021-07-22 08:58:00|7067.5|7064.7|7067.4|7064.6|7067.5|7064.7|7066.4|7063.6|27
1626944290000|2021-07-22 08:58:10|7066.4|7063.6|7066.4|7063.6|7067.4|7064.6|7066.4|7063.6|16
1626944300000|2021-07-22 08:58:20|7067.8|7065|7069.4|7066.6|7069.4|7066.6|7067.8|7065|9
1626944310000|2021-07-22 08:58:30|||||||||4
1626944320000|2021-07-22 08:58:40|7070.4|7067.6|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|16
1626944330000|2021-07-22 08:58:50|7070.3|7067.5|7070.4|7067.6|7070.4|7067.6|7069.4|7066.6|13
1626944340000|2021-07-22 08:59:00|7072.3|7069.5|7072.4|7069.6|7072.4|7069.6|7071.4|7068.6|53
1626944350000|2021-07-22 08:59:10|7072.8|7070|7069.9|7067.1|7073.3|7070.5|7068.4|7065.6|47
1626944360000|2021-07-22 08:59:20|7070.4|7067.6|7067.9|7065.1|7071.4|7068.6|7067.4|7064.6|33
1626944370000|2021-07-22 08:59:30|7068.4|7065.6|7069.4|7066.6|7069.4|7066.6|7068.4|7065.6|14
1626944380000|2021-07-22 08:59:40|7069.3|7066.5|7069.4|7066.6|7070.4|7067.6|7068.4|7065.6|24
1626944390000|2021-07-22 08:59:50|7068.9|7066.1|7069.4|7066.6|7069.4|7066.6|7068.3|7065.5|15
1626944400000|2021-07-22 09:00:00|7070.3|7067.5|7069.4|7066.6|7071.3|7068.5|7068.9|7066.1|56
1626944410000|2021-07-22 09:00:10|||||||||4
1626944430000|2021-07-22 09:00:30|7068.5|7065.7|7066.4|7063.6|7068.5|7065.7|7066.3|7063.5|46
1626944440000|2021-07-22 09:00:40|7066.3|7063.5|7063.4|7060.6|7066.4|7063.6|7062.4|7059.6|112
1626944450000|2021-07-22 09:00:50|7062.5|7059.7|7063.4|7060.6|7063.4|7060.6|7061.4|7058.6|68
1626944460000|2021-07-22 09:01:00|7063.3|7060.5|7065.4|7062.6|7065.4|7062.6|7063.3|7060.5|49
1626944470000|2021-07-22 09:01:10|7064.9|7062.1|7067.3|7064.5|7067.8|7065|7064.9|7062.1|47
1626944480000|2021-07-22 09:01:20|7066.4|7063.6|7065.9|7063.1|7066.4|7063.6|7065.4|7062.6|44
1626944490000|2021-07-22 09:01:30|7065.4|7062.6|7067.4|7064.6|7067.9|7065.1|7065.4|7062.6|23
1626944500000|2021-07-22 09:01:40|7068.3|7065.5|7065.4|7062.6|7068.3|7065.5|7065.3|7062.5|57
1626944510000|2021-07-22 09:01:50|7065.5|7062.7|7065.4|7062.6|7066.4|7063.6|7065.4|7062.6|6
1626944520000|2021-07-22 09:02:00|7065.9|7063.1|7066.4|7063.6|7066.4|7063.6|7065.4|7062.6|25
1626944530000|2021-07-22 09:02:10|7065.9|7063.1|7065.4|7062.6|7066.4|7063.6|7065.4|7062.6|4
1626944540000|2021-07-22 09:02:20|7064.4|7061.6|7064.4|7061.6|7065.4|7062.6|7064|7061.2|11
1626944550000|2021-07-22 09:02:30|7064.3|7061.5|7062.4|7059.6|7064.4|7061.6|7062.4|7059.6|29
1626944560000|2021-07-22 09:02:40|7063.4|7060.6|7063.9|7061.1|7064.4|7061.6|7063.4|7060.6|52
1626944570000|2021-07-22 09:02:50|7063.5|7060.7|7062.4|7059.6|7063.9|7061.1|7062.4|7059.6|13
1626944580000|2021-07-22 09:03:00|7062.8|7060|7062.4|7059.6|7063.4|7060.6|7062.4|7059.6|37
1626944590000|2021-07-22 09:03:10|7062.9|7060.1|7063.4|7060.6|7063.4|7060.6|7062.5|7059.7|10
1626944600000|2021-07-22 09:03:20|7062.9|7060.1|7063.4|7060.6|7063.4|7060.6|7062.4|7059.6|5
1626944610000|2021-07-22 09:03:30|7063.9|7061.1|7063.4|7060.6|7063.9|7061.1|7063.4|7060.6|9
1626944620000|2021-07-22 09:03:40|7063.9|7061.1|7061.4|7058.6|7063.9|7061.1|7061.4|7058.6|42
1626944630000|2021-07-22 09:03:50|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|24
1626944640000|2021-07-22 09:04:00|7062.5|7059.7|7063.4|7060.6|7063.4|7060.6|7062.4|7059.6|10
1626944650000|2021-07-22 09:04:10|7063.3|7060.5|7062.4|7059.6|7063.3|7060.5|7061.4|7058.6|20
1626944660000|2021-07-22 09:04:20|||||||||3
1626944670000|2021-07-22 09:04:30|7062.5|7059.7|7063.4|7060.6|7063.4|7060.6|7062.5|7059.7|8
1626944680000|2021-07-22 09:04:40|7064.4|7061.6|7063.4|7060.6|7064.4|7061.6|7063.4|7060.6|47
1626944690000|2021-07-22 09:04:50|7063.3|7060.5|7063.4|7060.6|7063.4|7060.6|7061.5|7058.7|38
1626944700000|2021-07-22 09:05:00|7062.5|7059.7|7062.4|7059.6|7062.5|7059.7|7061.4|7058.6|43
1626944710000|2021-07-22 09:05:10|7063.3|7060.5|7063.9|7061.1|7064.4|7061.6|7063.3|7060.5|36
1626944720000|2021-07-22 09:05:20|7063.4|7060.6|7066.4|7063.6|7066.4|7063.6|7063.4|7060.6|28
1626944730000|2021-07-22 09:05:30|7067.3|7064.5|7069.4|7066.6|7069.4|7066.6|7067.3|7064.5|41
1626944740000|2021-07-22 09:05:40|7068.5|7065.7|7068.4|7065.6|7070.4|7067.6|7068.4|7065.6|35
1626944750000|2021-07-22 09:05:50|7068.9|7066.1|7072.4|7069.6|7072.4|7069.6|7068.9|7066.1|38
1626944760000|2021-07-22 09:06:00|7073.3|7070.5|7071.4|7068.6|7073.4|7070.6|7071.4|7068.6|51
1626944770000|2021-07-22 09:06:10|7071.8|7069|7070.9|7068.1|7072.4|7069.6|7070.4|7067.6|124
1626944780000|2021-07-22 09:06:20|7070.5|7067.7|7073.9|7071.1|7075.4|7072.6|7070.4|7067.6|64
1626944790000|2021-07-22 09:06:30|7074.4|7071.6|7073.4|7070.6|7074.4|7071.6|7073.4|7070.6|7
1626944800000|2021-07-22 09:06:40|7072.9|7070.1|7074.4|7071.6|7074.4|7071.6|7072.4|7069.6|48
1626944810000|2021-07-22 09:06:50|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.4|7070.6|11
1626944820000|2021-07-22 09:07:00|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|6
1626944830000|2021-07-22 09:07:10|7074.8|7072|7075.9|7073.1|7076.4|7073.6|7074.8|7072|32
1626944840000|2021-07-22 09:07:20|7075.4|7072.6|7076.4|7073.6|7076.4|7073.6|7075.4|7072.6|12
1626944850000|2021-07-22 09:07:30|7078.4|7075.6|7080.4|7077.6|7082.4|7079.6|7078.4|7075.6|126
1626944860000|2021-07-22 09:07:40|7080.3|7077.5|7082.4|7079.6|7082.4|7079.6|7080.3|7077.5|76
1626944870000|2021-07-22 09:07:50|7082.3|7079.5|7081.8|7079|7083.9|7081.1|7081.4|7078.6|58
1626944880000|2021-07-22 09:08:00|7081.9|7079.1|7081.4|7078.6|7082.4|7079.6|7081.4|7078.6|14
1626944890000|2021-07-22 09:08:10|7081.3|7078.5|7081.4|7078.6|7082.4|7079.6|7081.3|7078.5|25
1626944900000|2021-07-22 09:08:20|7082.4|7079.6|7080.4|7077.6|7082.4|7079.6|7080.4|7077.6|45
1626944910000|2021-07-22 09:08:30|7080.5|7077.7|7080.3|7077.5|7080.9|7078.1|7079.9|7077.1|20
1626944920000|2021-07-22 09:08:40|7079.9|7077.1|7078.3|7075.5|7080.4|7077.6|7078.3|7075.5|33
1626944930000|2021-07-22 09:08:50|7078.4|7075.6|7077.3|7074.5|7078.4|7075.6|7077.3|7074.5|32
1626944940000|2021-07-22 09:09:00|7077.4|7074.6|7078.9|7076.1|7078.9|7076.1|7077.3|7074.5|26
1626944950000|2021-07-22 09:09:10|7079.3|7076.5|7077.3|7074.5|7079.4|7076.6|7077.3|7074.5|33
1626944960000|2021-07-22 09:09:20|7077.4|7074.6|7079.9|7077.1|7080.2|7077.4|7077.3|7074.5|45
1626944970000|2021-07-22 09:09:30|7080.3|7077.5|7081.4|7078.6|7082.3|7079.5|7080.3|7077.5|30
1626944980000|2021-07-22 09:09:40|7081.3|7078.5|7079.4|7076.6|7081.4|7078.6|7079.3|7076.5|29
1626944990000|2021-07-22 09:09:50|7079.5|7076.7|7079.3|7076.5|7080.3|7077.5|7079.3|7076.5|4
1626945000000|2021-07-22 09:10:00|7079.4|7076.6|7077.4|7074.6|7079.4|7076.6|7077.4|7074.6|10
1626945010000|2021-07-22 09:10:10|7078.3|7075.5|7076.4|7073.6|7078.9|7076.1|7076.4|7073.6|31
1626945020000|2021-07-22 09:10:20|7077.3|7074.5|7075.4|7072.6|7077.4|7074.6|7075.4|7072.6|24
1626945030000|2021-07-22 09:10:30|7074.5|7071.7|7073.5|7070.7|7074.5|7071.7|7072.5|7069.7|77
1626945040000|2021-07-22 09:10:40|7072.6|7069.8|7072.5|7069.7|7072.6|7069.8|7071.4|7068.6|35
1626945050000|2021-07-22 09:10:50|7072.4|7069.6|7072.5|7069.7|7072.5|7069.7|7071.5|7068.7|9
1626945060000|2021-07-22 09:11:00|||||||||3
1626945070000|2021-07-22 09:11:10|7071.6|7068.8|7076.3|7073.5|7076.3|7073.5|7071.5|7068.7|60
1626945080000|2021-07-22 09:11:20|7076.4|7073.6|7077|7074.2|7077.5|7074.7|7076.4|7073.6|20
1626945090000|2021-07-22 09:11:30|7077.4|7074.6|7078.5|7075.7|7078.5|7075.7|7076.5|7073.7|16
1626945100000|2021-07-22 09:11:40|7078|7075.2|7077.5|7074.7|7078|7075.2|7077.4|7074.6|14
1626945110000|2021-07-22 09:11:50|7077.9|7075.1|7076.5|7073.7|7078.4|7075.6|7076.5|7073.7|10
1626945120000|2021-07-22 09:12:00|7077.3|7074.5|7077.5|7074.7|7079.3|7076.5|7076.5|7073.7|55
1626945130000|2021-07-22 09:12:10|7077.9|7075.1|7077.5|7074.7|7077.9|7075.1|7077.5|7074.7|9
1626945140000|2021-07-22 09:12:20|7077|7074.2|7077|7074.2|7077.5|7074.7|7076.5|7073.7|16
1626945150000|2021-07-22 09:12:30|7077.5|7074.7|7078.5|7075.7|7078.5|7075.7|7077|7074.2|7
1626945160000|2021-07-22 09:12:40|7079.3|7076.5|7081.5|7078.7|7082.5|7079.7|7079.3|7076.5|57
1626945170000|2021-07-22 09:12:50|7081.9|7079.1|7083.5|7080.7|7083.5|7080.7|7081.5|7078.7|35
1626945180000|2021-07-22 09:13:00|7083|7080.2|7083.5|7080.7|7083.9|7081.1|7082.6|7079.8|35
1626945190000|2021-07-22 09:13:10|7083.9|7081.1|7083.5|7080.7|7084.5|7081.7|7083.4|7080.6|60
1626945200000|2021-07-22 09:13:20|||||||||3
1626945210000|2021-07-22 09:13:30|7084.3|7081.5|7084.5|7081.7|7084.5|7081.7|7083.5|7080.7|33
1626945220000|2021-07-22 09:13:40|7085.4|7082.6|7084.3|7081.5|7086.5|7083.7|7084.3|7081.5|110
1626945230000|2021-07-22 09:13:50|7084.4|7081.6|7085.4|7082.6|7085.9|7083.1|7084.4|7081.6|28
1626945240000|2021-07-22 09:14:00|7085.8|7083|7086.3|7083.5|7087.4|7084.6|7085.8|7083|63
1626945250000|2021-07-22 09:14:10|7085.4|7082.6|7085.4|7082.6|7086.4|7083.6|7085.4|7082.6|27
1626945260000|2021-07-22 09:14:20|7085.8|7083|7087.4|7084.6|7088.3|7085.5|7085.4|7082.6|30
1626945270000|2021-07-22 09:14:30|7087.9|7085.1|7086.4|7083.6|7088.3|7085.5|7086.4|7083.6|70
1626945280000|2021-07-22 09:14:40|7086.8|7084|7085.4|7082.6|7086.9|7084.1|7085.4|7082.6|18
1626945290000|2021-07-22 09:14:50|7086.3|7083.5|7089.3|7086.5|7089.4|7086.6|7085.4|7082.6|47
1626945300000|2021-07-22 09:15:00|7088.9|7086.1|7088.3|7085.5|7089.3|7086.5|7087.4|7084.6|44
1626945310000|2021-07-22 09:15:10|7087.9|7085.1|7087.3|7084.5|7087.9|7085.1|7086.4|7083.6|21
1626945320000|2021-07-22 09:15:20|7087.8|7085|7088.3|7085.5|7088.3|7085.5|7087.4|7084.6|25
1626945330000|2021-07-22 09:15:30|7088.4|7085.6|7095.3|7092.5|7097.3|7094.5|7088.4|7085.6|456
1626945340000|2021-07-22 09:15:40|7094.9|7092.1|7093.3|7090.5|7094.9|7092.1|7092.4|7089.6|82
1626945350000|2021-07-22 09:15:50|7092.9|7090.1|7092.8|7090|7093.3|7090.5|7092.3|7089.5|31
1626945360000|2021-07-22 09:16:00|7092.3|7089.5|7094.3|7091.5|7095.3|7092.5|7092.3|7089.5|75
1626945370000|2021-07-22 09:16:10|7093.8|7091|7093.3|7090.5|7093.8|7091|7092.3|7089.5|50
1626945380000|2021-07-22 09:16:20|7092.4|7089.6|7092.3|7089.5|7093.3|7090.5|7092.3|7089.5|17
1626945390000|2021-07-22 09:16:30|7092.8|7090|7092.3|7089.5|7093.3|7090.5|7091.4|7088.6|44
1626945400000|2021-07-22 09:16:40|7091.4|7088.6|7091.4|7088.6|7091.8|7089|7090.4|7087.6|53
1626945410000|2021-07-22 09:16:50|7091.3|7088.5|7092.3|7089.5|7092.3|7089.5|7090.4|7087.6|18
1626945420000|2021-07-22 09:17:00|7091.4|7088.6|7088.3|7085.5|7091.9|7089.1|7088.3|7085.5|44
1626945430000|2021-07-22 09:17:10|7087.9|7085.1|7086.4|7083.6|7089.8|7087|7085.3|7082.5|100
1626945440000|2021-07-22 09:17:20|7087.3|7084.5|7090.4|7087.6|7091.3|7088.5|7086.4|7083.6|41
1626945450000|2021-07-22 09:17:30|7091.3|7088.5|7089.4|7086.6|7091.4|7088.6|7089.4|7086.6|27
1626945460000|2021-07-22 09:17:40|7089.8|7087|7089.3|7086.5|7090.3|7087.5|7089.3|7086.5|6
1626945470000|2021-07-22 09:17:50|7089.4|7086.6|7089.9|7087.1|7090.3|7087.5|7089.3|7086.5|15
1626945480000|2021-07-22 09:18:00|7090.3|7087.5|7091.3|7088.5|7091.3|7088.5|7089.4|7086.6|32
1626945490000|2021-07-22 09:18:10|7090.9|7088.1|7091.8|7089|7092.3|7089.5|7090.9|7088.1|51
1626945500000|2021-07-22 09:18:20|7091.4|7088.6|7092.3|7089.5|7093.3|7090.5|7091.3|7088.5|44
1626945510000|2021-07-22 09:18:30|7091.9|7089.1|7091.8|7089|7091.9|7089.1|7091.8|7089|10
1626945520000|2021-07-22 09:18:40|7091.4|7088.6|7091.3|7088.5|7092.3|7089.5|7091.3|7088.5|24
1626945530000|2021-07-22 09:18:50|7091.8|7089|7092.3|7089.5|7092.3|7089.5|7091.8|7089|20
1626945540000|2021-07-22 09:19:00|7093.3|7090.5|7091.8|7089|7093.3|7090.5|7091.3|7088.5|33
1626945550000|2021-07-22 09:19:10|7091.9|7089.1|7093.9|7091.1|7094.3|7091.5|7091.9|7089.1|48
1626945560000|2021-07-22 09:19:20|7093.8|7091|7093.3|7090.5|7095.3|7092.5|7093.3|7090.5|43
1626945570000|2021-07-22 09:19:30|||||||||3
1626945580000|2021-07-22 09:19:40|7092.3|7089.5|7092.3|7089.5|7092.4|7089.6|7091.4|7088.6|25
1626945590000|2021-07-22 09:19:50|7093.3|7090.5|7092.3|7089.5|7093.3|7090.5|7092.3|7089.5|19
1626945600000|2021-07-22 09:20:00|7091.3|7088.5|7091.3|7088.5|7092.3|7089.5|7091.3|7088.5|40
1626945610000|2021-07-22 09:20:10|7092.3|7089.5|7091.3|7088.5|7092.3|7089.5|7091.3|7088.5|20
1626945620000|2021-07-22 09:20:20|7091.4|7088.6|7092.3|7089.5|7092.3|7089.5|7091.3|7088.5|3
1626945630000|2021-07-22 09:20:30|7091.4|7088.6|7092.3|7089.5|7092.3|7089.5|7091.3|7088.5|18
1626945640000|2021-07-22 09:20:40|7091.9|7089.1|7091.3|7088.5|7091.9|7089.1|7091.3|7088.5|30
1626945650000|2021-07-22 09:20:50|7090.4|7087.6|7088.3|7085.5|7090.8|7088|7087.4|7084.6|54
1626945660000|2021-07-22 09:21:00|7087.9|7085.1|7089.3|7086.5|7089.3|7086.5|7087.3|7084.5|17
1626945670000|2021-07-22 09:21:10|7088.4|7085.6|7087.3|7084.5|7088.4|7085.6|7087.3|7084.5|20
1626945680000|2021-07-22 09:21:20|||||||||2
1626945690000|2021-07-22 09:21:30|7086.9|7084.1|7086.3|7083.5|7087.3|7084.5|7086.3|7083.5|43
1626945700000|2021-07-22 09:21:40|7087.3|7084.5|7088.3|7085.5|7088.8|7086|7087.3|7084.5|29
1626945710000|2021-07-22 09:21:50|7088.4|7085.6|7089.8|7087|7090.3|7087.5|7088.3|7085.5|10
1626945720000|2021-07-22 09:22:00|7089.4|7086.6|7090.3|7087.5|7090.3|7087.5|7089.3|7086.5|11
1626945730000|2021-07-22 09:22:10|7089.4|7086.6|7091.3|7088.5|7091.3|7088.5|7089.4|7086.6|26
1626945740000|2021-07-22 09:22:20|7092.3|7089.5|7090.3|7087.5|7092.3|7089.5|7090.3|7087.5|14
1626945750000|2021-07-22 09:22:30|7090.4|7087.6|7092.3|7089.5|7092.4|7089.6|7090.4|7087.6|23
1626945760000|2021-07-22 09:22:40|7093.2|7090.4|7091.3|7088.5|7094.3|7091.5|7091.3|7088.5|54
1626945770000|2021-07-22 09:22:50|7090.4|7087.6|7091.3|7088.5|7092.3|7089.5|7090.4|7087.6|4
1626945780000|2021-07-22 09:23:00|7091.4|7088.6|7093.8|7091|7093.8|7091|7091.3|7088.5|30
1626945790000|2021-07-22 09:23:10|7093.4|7090.6|7092.3|7089.5|7093.4|7090.6|7090.4|7087.6|219
1626945800000|2021-07-22 09:23:20|7093.2|7090.4|7093.3|7090.5|7094.3|7091.5|7093.2|7090.4|19
1626945810000|2021-07-22 09:23:30|7095.2|7092.4|7093.9|7091.1|7095.4|7092.6|7093.4|7090.6|31
1626945820000|2021-07-22 09:23:40|7093.4|7090.6|7093.9|7091.1|7094.3|7091.5|7093.3|7090.5|5
1626945830000|2021-07-22 09:23:50|7093.4|7090.6|7094.3|7091.5|7094.3|7091.5|7093.4|7090.6|4
1626945840000|2021-07-22 09:24:00|7095.2|7092.4|7093.4|7090.6|7095.3|7092.5|7093.3|7090.5|47
1626945850000|2021-07-22 09:24:10|7093.3|7090.5|7093.3|7090.5|7093.4|7090.6|7092.9|7090.1|5
1626945860000|2021-07-22 09:24:20|7094.3|7091.5|7093.3|7090.5|7095.3|7092.5|7092.4|7089.6|32
1626945870000|2021-07-22 09:24:30|7092.4|7089.6|7092.8|7090|7093.3|7090.5|7092.3|7089.5|13
1626945880000|2021-07-22 09:24:40|7093.3|7090.5|7096.3|7093.5|7096.4|7093.6|7092.4|7089.6|39
1626945890000|2021-07-22 09:24:50|7095.9|7093.1|7094.3|7091.5|7096.3|7093.5|7094.3|7091.5|21
1626945900000|2021-07-22 09:25:00|7093.9|7091.1|7093.3|7090.5|7094.3|7091.5|7092.4|7089.6|22
1626945910000|2021-07-22 09:25:10|7093.4|7090.6|7095.3|7092.5|7096.3|7093.5|7093.4|7090.6|49
1626945920000|2021-07-22 09:25:20|7095.4|7092.6|7097.3|7094.5|7098.3|7095.5|7095.3|7092.5|45
1626945930000|2021-07-22 09:25:30|7096.9|7094.1|7097.4|7094.6|7098.3|7095.5|7096.9|7094.1|35
1626945940000|2021-07-22 09:25:40|7097.8|7095|7098.3|7095.5|7098.8|7096|7097.8|7095|26
1626945950000|2021-07-22 09:25:50|7097.8|7095|7095.3|7092.5|7097.8|7095|7095.3|7092.5|22
1626945960000|2021-07-22 09:26:00|7094.4|7091.6|7094.4|7091.6|7095.4|7092.6|7094.3|7091.5|30
1626945970000|2021-07-22 09:26:10|7094.3|7091.5|7095.3|7092.5|7095.3|7092.5|7094.3|7091.5|7
1626945980000|2021-07-22 09:26:20|7091.8|7089|7090.9|7088.1|7091.8|7089|7090.3|7087.5|181
1626945990000|2021-07-22 09:26:30|7091.3|7088.5|7090.3|7087.5|7091.9|7089.1|7090.3|7087.5|14
1626946000000|2021-07-22 09:26:40|7089.9|7087.1|7090.3|7087.5|7090.4|7087.6|7089.4|7086.6|9
1626946010000|2021-07-22 09:26:50|7089.3|7086.5|7089.9|7087.1|7089.9|7087.1|7088.4|7085.6|23
1626946020000|2021-07-22 09:27:00|7089.4|7086.6|7089.3|7086.5|7091.2|7088.4|7088.4|7085.6|56
1626946030000|2021-07-22 09:27:10|7088.4|7085.6|7088.3|7085.5|7089.8|7087|7088.3|7085.5|14
1626946040000|2021-07-22 09:27:20|7089.3|7086.5|7091.3|7088.5|7091.8|7089|7088.8|7086|29
1626946050000|2021-07-22 09:27:30|7091.4|7088.6|7090.4|7087.6|7091.4|7088.6|7090.3|7087.5|15
1626946060000|2021-07-22 09:27:40|7090.8|7088|7091.9|7089.1|7092.3|7089.5|7090.4|7087.6|25
1626946070000|2021-07-22 09:27:50|7092.3|7089.5|7090.3|7087.5|7092.3|7089.5|7090.3|7087.5|33
1626946080000|2021-07-22 09:28:00|7089.9|7087.1|7089.3|7086.5|7089.9|7087.1|7088.3|7085.5|21
1626946090000|2021-07-22 09:28:10|7088.9|7086.1|7089.4|7086.6|7090.3|7087.5|7088.4|7085.6|10
1626946100000|2021-07-22 09:28:20|7090.3|7087.5|7089.4|7086.6|7090.3|7087.5|7089.3|7086.5|13
1626946110000|2021-07-22 09:28:30|7089.3|7086.5|7088.3|7085.5|7089.3|7086.5|7088.3|7085.5|8
1626946120000|2021-07-22 09:28:40|7089.2|7086.4|7090.3|7087.5|7090.3|7087.5|7088.4|7085.6|37
1626946130000|2021-07-22 09:28:50|7089.4|7086.6|7090.8|7088|7090.8|7088|7089.4|7086.6|21
1626946140000|2021-07-22 09:29:00|7092.1|7089.3|7090.9|7088.1|7092.3|7089.5|7090.9|7088.1|49
1626946150000|2021-07-22 09:29:10|7090.4|7087.6|7090.3|7087.5|7090.4|7087.6|7089.4|7086.6|9
1626946160000|2021-07-22 09:29:20|7090.4|7087.6|7091.3|7088.5|7092.3|7089.5|7090.4|7087.6|28
1626946170000|2021-07-22 09:29:30|7091.4|7088.6|7091.3|7088.5|7092.3|7089.5|7091.3|7088.5|3
1626946180000|2021-07-22 09:29:40|7091.4|7088.6|7095.3|7092.5|7095.4|7092.6|7091.4|7088.6|77
1626946190000|2021-07-22 09:29:50|7095.4|7092.6|7095.8|7093|7095.8|7093|7094.3|7091.5|10
1626946200000|2021-07-22 09:30:00|7095.3|7092.5|7094.3|7091.5|7095.3|7092.5|7094.3|7091.5|7
1626946210000|2021-07-22 09:30:10|7095.2|7092.4|7093.3|7090.5|7095.3|7092.5|7093.3|7090.5|13
1626946220000|2021-07-22 09:30:20|7093.9|7091.1|7093.3|7090.5|7093.9|7091.1|7093.3|7090.5|2
1626946230000|2021-07-22 09:30:30|7093.4|7090.6|7092.3|7089.5|7094.3|7091.5|7092.3|7089.5|25
1626946240000|2021-07-22 09:30:40|7091.9|7089.1|7091.3|7088.5|7091.9|7089.1|7090.3|7087.5|29
1626946250000|2021-07-22 09:30:50|7090.9|7088.1|7091.4|7088.6|7091.4|7088.6|7090.4|7087.6|5
1626946260000|2021-07-22 09:31:00|7091.3|7088.5|7090.4|7087.6|7091.9|7089.1|7090.4|7087.6|11
1626946270000|2021-07-22 09:31:10|7091.3|7088.5|7090.3|7087.5|7091.3|7088.5|7089.3|7086.5|9
1626946280000|2021-07-22 09:31:20|7089.9|7087.1|7089.4|7086.6|7090.3|7087.5|7089.3|7086.5|14
1626946290000|2021-07-22 09:31:30|7089.3|7086.5|7089.9|7087.1|7090.3|7087.5|7088.4|7085.6|16
1626946300000|2021-07-22 09:31:40|7089.4|7086.6|7089.9|7087.1|7090.3|7087.5|7088.9|7086.1|9
1626946310000|2021-07-22 09:31:50|7090.3|7087.5|7088.4|7085.6|7090.3|7087.5|7088.3|7085.5|14
1626946320000|2021-07-22 09:32:00|7088.9|7086.1|7091.4|7088.6|7092.3|7089.5|7088.4|7085.6|26
1626946330000|2021-07-22 09:32:10|7091.8|7089|7091.9|7089.1|7092.3|7089.5|7091.3|7088.5|14
1626946340000|2021-07-22 09:32:20|7091.4|7088.6|7092.3|7089.5|7092.4|7089.6|7091.4|7088.6|1
1626946350000|2021-07-22 09:32:30|7092.4|7089.6|7092.4|7089.6|7093.3|7090.5|7092.3|7089.5|11
1626946360000|2021-07-22 09:32:40|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|7091.4|7088.6|14
1626946370000|2021-07-22 09:32:50|7091.9|7089.1|7091.3|7088.5|7091.9|7089.1|7091.3|7088.5|3
1626946380000|2021-07-22 09:33:00|7092.3|7089.5|7096.3|7093.5|7096.4|7093.6|7092.3|7089.5|85
1626946390000|2021-07-22 09:33:10|7096.8|7094|7097.3|7094.5|7098.3|7095.5|7096.8|7094|91
1626946400000|2021-07-22 09:33:20|7096.3|7093.5|7095.3|7092.5|7096.4|7093.6|7094.4|7091.6|21
1626946410000|2021-07-22 09:33:30|7094.9|7092.1|7093.4|7090.6|7095.3|7092.5|7093.3|7090.5|18
1626946420000|2021-07-22 09:33:40|7094.3|7091.5|7093.4|7090.6|7094.3|7091.5|7093.4|7090.6|23
1626946430000|2021-07-22 09:33:50|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|7093.4|7090.6|3
1626946440000|2021-07-22 09:34:00|7094.4|7091.6|7096.3|7093.5|7096.3|7093.5|7094.3|7091.5|18
1626946450000|2021-07-22 09:34:10|7095.9|7093.1|7094.3|7091.5|7096.3|7093.5|7094.3|7091.5|13
1626946460000|2021-07-22 09:34:20|7094.4|7091.6|7096.3|7093.5|7097.3|7094.5|7094.3|7091.5|34
1626946470000|2021-07-22 09:34:30|7097.2|7094.4|7098.3|7095.5|7098.3|7095.5|7097.2|7094.4|23
1626946480000|2021-07-22 09:34:40|7098.4|7095.6|7098.3|7095.5|7099.3|7096.5|7097.3|7094.5|33
1626946490000|2021-07-22 09:34:50|7099.2|7096.4|7098.3|7095.5|7099.3|7096.5|7098.3|7095.5|48
1626946500000|2021-07-22 09:35:00|||||||||9
1626946510000|2021-07-22 09:35:10|7098.4|7095.6|7098.3|7095.5|7100.3|7097.5|7098.3|7095.5|83
1626946520000|2021-07-22 09:35:20|7099.2|7096.4|7099.3|7096.5|7099.3|7096.5|7099.2|7096.4|11
1626946530000|2021-07-22 09:35:30|7100.4|7097.6|7103.3|7100.5|7103.3|7100.5|7100.3|7097.5|121
1626946540000|2021-07-22 09:35:40|7104.2|7101.4|7102.3|7099.5|7104.3|7101.5|7102.3|7099.5|62
1626946550000|2021-07-22 09:35:50|7102.2|7099.4|7102.2|7099.4|7102.3|7099.5|7102.2|7099.4|21
1626946560000|2021-07-22 09:36:00|7101.4|7098.6|7102.3|7099.5|7102.3|7099.5|7101.3|7098.5|19
1626946570000|2021-07-22 09:36:10|7102.4|7099.6|7102.3|7099.5|7103.3|7100.5|7102.3|7099.5|28
1626946580000|2021-07-22 09:36:20|7101.3|7098.5|7101.3|7098.5|7101.7|7098.9|7101.3|7098.5|6
1626946590000|2021-07-22 09:36:30|||||||||5
1626946600000|2021-07-22 09:36:40|7101.7|7098.9|7102.7|7099.9|7103.3|7100.5|7101.7|7098.9|24
1626946610000|2021-07-22 09:36:50|7102.3|7099.5|7102.3|7099.5|7103.3|7100.5|7102.3|7099.5|22
1626946620000|2021-07-22 09:37:00|7102.2|7099.4|7102.3|7099.5|7102.3|7099.5|7102.2|7099.4|6
1626946630000|2021-07-22 09:37:10|7102.2|7099.4|7100.3|7097.5|7102.3|7099.5|7100.3|7097.5|10
1626946640000|2021-07-22 09:37:20|7099.9|7097.1|7097.3|7094.5|7099.9|7097.1|7097.3|7094.5|43
1626946650000|2021-07-22 09:37:30|7097.7|7094.9|7098.3|7095.5|7098.3|7095.5|7097.3|7094.5|11
1626946660000|2021-07-22 09:37:40|7099.2|7096.4|7098.8|7096|7099.3|7096.5|7098.3|7095.5|13
1626946670000|2021-07-22 09:37:50|7098.4|7095.6|7098.3|7095.5|7098.4|7095.6|7098.2|7095.4|0
1626946680000|2021-07-22 09:38:00|7098.7|7095.9|7098.3|7095.5|7098.7|7095.9|7098.3|7095.5|10
1626946690000|2021-07-22 09:38:10|||||||||9
1626946700000|2021-07-22 09:38:20|7099.2|7096.4|7100.3|7097.5|7101.2|7098.4|7099.2|7096.4|25
1626946710000|2021-07-22 09:38:30|7100.7|7097.9|7099.3|7096.5|7101.3|7098.5|7099.3|7096.5|16
1626946720000|2021-07-22 09:38:40|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7
1626946730000|2021-07-22 09:38:50|7100.7|7097.9|7100.3|7097.5|7101.2|7098.4|7100.3|7097.5|8
1626946740000|2021-07-22 09:39:00|7100.4|7097.6|7103.3|7100.5|7104.4|7101.6|7100.4|7097.6|144
1626946750000|2021-07-22 09:39:10|7103.7|7100.9|7102.3|7099.5|7104.3|7101.5|7102.3|7099.5|18
1626946760000|2021-07-22 09:39:20|7101.9|7099.1|7101.9|7099.1|7102.3|7099.5|7101.3|7098.5|10
1626946770000|2021-07-22 09:39:30|7102.3|7099.5|7101.3|7098.5|7102.3|7099.5|7101.3|7098.5|25
1626946780000|2021-07-22 09:39:40|7101.2|7098.4|7101.3|7098.5|7101.3|7098.5|7101.2|7098.4|17
1626946790000|2021-07-22 09:39:50|7101.7|7098.9|7101.3|7098.5|7101.7|7098.9|7101.3|7098.5|13
1626946800000|2021-07-22 09:40:00|7101.7|7098.9|7100.3|7097.5|7103.3|7100.5|7100.3|7097.5|59
1626946810000|2021-07-22 09:40:10|7099.8|7097|7099.7|7096.9|7100.2|7097.4|7099.3|7096.5|42
1626946820000|2021-07-22 09:40:20|7100.2|7097.4|7099.2|7096.4|7100.2|7097.4|7099.2|7096.4|5
1626946830000|2021-07-22 09:40:30|7099.3|7096.5|7100.3|7097.5|7100.3|7097.5|7099.3|7096.5|22
1626946840000|2021-07-22 09:40:40|7100.2|7097.4|7099.3|7096.5|7100.2|7097.4|7098.8|7096|6
1626946850000|2021-07-22 09:40:50|7100.2|7097.4|7099.3|7096.5|7100.2|7097.4|7099.3|7096.5|9
1626946860000|2021-07-22 09:41:00|7099.2|7096.4|7099.2|7096.4|7099.3|7096.5|7098.3|7095.5|82
1626946870000|2021-07-22 09:41:10|7098.3|7095.5|7099.3|7096.5|7099.3|7096.5|7098.3|7095.5|15
1626946880000|2021-07-22 09:41:20|||||||||1
1626946890000|2021-07-22 09:41:30|7100.2|7097.4|7099.3|7096.5|7100.2|7097.4|7099.3|7096.5|6
1626946900000|2021-07-22 09:41:40|7099.2|7096.4|7099.2|7096.4|7099.3|7096.5|7099.2|7096.4|21
1626946910000|2021-07-22 09:41:50|7099.3|7096.5|7099.3|7096.5|7100.2|7097.4|7098.3|7095.5|7
1626946920000|2021-07-22 09:42:00|7099.7|7096.9|7098.2|7095.4|7101.3|7098.5|7098.2|7095.4|94
1626946930000|2021-07-22 09:42:10|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.2|7094.4|13
1626946940000|2021-07-22 09:42:20|||||||||9
1626946950000|2021-07-22 09:42:30|7097.2|7094.4|7095.3|7092.5|7097.3|7094.5|7095.2|7092.4|93
1626946960000|2021-07-22 09:42:40|7095.8|7093|7095.3|7092.5|7096.3|7093.5|7095.3|7092.5|22
1626946970000|2021-07-22 09:42:50|7095.8|7093|7096.3|7093.5|7096.3|7093.5|7095.8|7093|1
1626946980000|2021-07-22 09:43:00|7096.7|7093.9|7097.3|7094.5|7097.3|7094.5|7096.3|7093.5|24
1626946990000|2021-07-22 09:43:10|7096.8|7094|7097.3|7094.5|7098.3|7095.5|7096.3|7093.5|30
1626947000000|2021-07-22 09:43:20|7096.8|7094|7096.8|7094|7096.8|7094|7096.8|7094|5
1626947010000|2021-07-22 09:43:30|7097.3|7094.5|7095.2|7092.4|7097.3|7094.5|7094.3|7091.5|39
1626947020000|2021-07-22 09:43:40|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7094.3|7091.5|16
1626947030000|2021-07-22 09:43:50|7096.2|7093.4|7095.7|7092.9|7096.3|7093.5|7095.2|7092.4|22
1626947040000|2021-07-22 09:44:00|7096.2|7093.4|7095.8|7093|7097.2|7094.4|7095.8|7093|8
1626947050000|2021-07-22 09:44:10|7096.2|7093.4|7092.3|7089.5|7096.2|7093.4|7091.3|7088.5|62
1626947060000|2021-07-22 09:44:20|7091.4|7088.6|7093.2|7090.4|7093.2|7090.4|7091.3|7088.5|27
1626947070000|2021-07-22 09:44:30|7093.3|7090.5|7095.3|7092.5|7095.3|7092.5|7093.3|7090.5|12
1626947080000|2021-07-22 09:44:40|7095.7|7092.9|7094.7|7091.9|7097.3|7094.5|7094.7|7091.9|56
1626947090000|2021-07-22 09:44:50|7094.3|7091.5|7093.3|7090.5|7094.7|7091.9|7092.3|7089.5|23
1626947100000|2021-07-22 09:45:00|7093.7|7090.9|7095.3|7092.5|7095.3|7092.5|7093.7|7090.9|12
1626947110000|2021-07-22 09:45:10|7095.2|7092.4|7094.7|7091.9|7095.3|7092.5|7093.3|7090.5|18
1626947120000|2021-07-22 09:45:20|7094.3|7091.5|7093.3|7090.5|7095.3|7092.5|7091.3|7088.5|36
1626947130000|2021-07-22 09:45:30|7093.2|7090.4|7093.7|7090.9|7094.3|7091.5|7093.2|7090.4|4
1626947140000|2021-07-22 09:45:40|7093.8|7091|7092.3|7089.5|7094.2|7091.4|7092.2|7089.4|17
1626947150000|2021-07-22 09:45:50|7092.7|7089.9|7093.3|7090.5|7093.7|7090.9|7092.3|7089.5|22
1626947160000|2021-07-22 09:46:00|7093.7|7090.9|7095.3|7092.5|7096.2|7093.4|7093.7|7090.9|11
1626947170000|2021-07-22 09:46:10|7096.2|7093.4|7096.3|7093.5|7097.2|7094.4|7096.2|7093.4|33
1626947180000|2021-07-22 09:46:20|7096.2|7093.4|7096.3|7093.5|7096.3|7093.5|7095.3|7092.5|2
1626947200000|2021-07-22 09:46:40|7096.2|7093.4|7096.2|7093.4|7096.3|7093.5|7096.2|7093.4|5
1626947210000|2021-07-22 09:46:50|7096.3|7093.5|7096.2|7093.4|7096.3|7093.5|7096.2|7093.4|1
1626947220000|2021-07-22 09:47:00|7095.3|7092.5|7095.3|7092.5|7096.2|7093.4|7095.3|7092.5|7
1626947230000|2021-07-22 09:47:10|7095.7|7092.9|7095.3|7092.5|7095.7|7092.9|7095.3|7092.5|2
1626947240000|2021-07-22 09:47:20|7094.3|7091.5|7095.3|7092.5|7095.3|7092.5|7094.3|7091.5|9
1626947250000|2021-07-22 09:47:30|7095.2|7092.4|7094.3|7091.5|7095.2|7092.4|7094.3|7091.5|13
1626947260000|2021-07-22 09:47:40|7095.2|7092.4|7095.3|7092.5|7095.3|7092.5|7095.2|7092.4|6
1626947270000|2021-07-22 09:47:50|7095.2|7092.4|7095.3|7092.5|7095.3|7092.5|7094.3|7091.5|14
1626947280000|2021-07-22 09:48:00|7096.2|7093.4|7097.3|7094.5|7097.3|7094.5|7095.8|7093|30
1626947290000|2021-07-22 09:48:10|||||||||1
1626947300000|2021-07-22 09:48:20|7097.2|7094.4|7097.3|7094.5|7097.3|7094.5|7097.2|7094.4|3
1626947310000|2021-07-22 09:48:30|7097.7|7094.9|7099.2|7096.4|7099.2|7096.4|7097.7|7094.9|37
1626947320000|2021-07-22 09:48:40|7099.3|7096.5|7100.2|7097.4|7100.3|7097.5|7099.3|7096.5|10
1626947330000|2021-07-22 09:48:50|7100.3|7097.5|7101.2|7098.4|7101.3|7098.5|7100.3|7097.5|21
1626947340000|2021-07-22 09:49:00|7101.3|7098.5|7101.8|7099|7102.7|7099.9|7101.3|7098.5|42
1626947350000|2021-07-22 09:49:10|7101.3|7098.5|7100.7|7097.9|7101.3|7098.5|7100.3|7097.5|13
1626947360000|2021-07-22 09:49:20|7101.2|7098.4|7100.2|7097.4|7101.2|7098.4|7100.2|7097.4|4
1626947370000|2021-07-22 09:49:30|7099.3|7096.5|7099.2|7096.4|7099.3|7096.5|7098.7|7095.9|17
1626947380000|2021-07-22 09:49:40|7099.3|7096.5|7099.7|7096.9|7100.2|7097.4|7098.3|7095.5|47
1626947390000|2021-07-22 09:49:50|7099.3|7096.5|7099.3|7096.5|7099.7|7096.9|7099.3|7096.5|1
1626947400000|2021-07-22 09:50:00|7099.7|7096.9|7100.3|7097.5|7100.3|7097.5|7099.3|7096.5|19
1626947410000|2021-07-22 09:50:10|7100.2|7097.4|7099.3|7096.5|7100.3|7097.5|7099.3|7096.5|10
1626947420000|2021-07-22 09:50:20|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|4
1626947430000|2021-07-22 09:50:30|7099.3|7096.5|7100.3|7097.5|7100.3|7097.5|7099.3|7096.5|7
1626947440000|2021-07-22 09:50:40|7100.2|7097.4|7101.2|7098.4|7101.2|7098.4|7100.2|7097.4|13
1626947450000|2021-07-22 09:50:50|7100.8|7098|7100.3|7097.5|7101.2|7098.4|7100.3|7097.5|7
1626947460000|2021-07-22 09:51:00|7100.2|7097.4|7100.3|7097.5|7100.3|7097.5|7100.2|7097.4|1
1626947470000|2021-07-22 09:51:10|7100.2|7097.4|7101.7|7098.9|7102.7|7099.9|7100.2|7097.4|44
1626947480000|2021-07-22 09:51:20|7101.3|7098.5|7101.2|7098.4|7101.3|7098.5|7101.2|7098.4|14
1626947490000|2021-07-22 09:51:30|7101.3|7098.5|7101.3|7098.5|7102.3|7099.5|7101.2|7098.4|17
1626947500000|2021-07-22 09:51:40|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|11
1626947510000|2021-07-22 09:51:50|7100.2|7097.4|7099.3|7096.5|7100.2|7097.4|7099.3|7096.5|6
1626947520000|2021-07-22 09:52:00|7098.8|7096|7096.3|7093.5|7098.8|7096|7096.3|7093.5|39
1626947530000|2021-07-22 09:52:10|7098.1|7095.3|7099.3|7096.5|7099.3|7096.5|7098.1|7095.3|17
1626947550000|2021-07-22 09:52:30|7098.3|7095.5|7099.2|7096.4|7100.2|7097.4|7098.3|7095.5|37
1626947560000|2021-07-22 09:52:40|7099.3|7096.5|7101.3|7098.5|7102.2|7099.4|7099.3|7096.5|38
1626947570000|2021-07-22 09:52:50|7101.2|7098.4|7100.2|7097.4|7101.3|7098.5|7100.2|7097.4|18
1626947580000|2021-07-22 09:53:00|7099.8|7097|7099.7|7096.9|7100.3|7097.5|7099.3|7096.5|18
1626947590000|2021-07-22 09:53:10|7099.3|7096.5|7100.3|7097.5|7100.3|7097.5|7099.3|7096.5|0
1626947600000|2021-07-22 09:53:20|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7100.3|7097.5|7
1626947610000|2021-07-22 09:53:30|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|2
1626947620000|2021-07-22 09:53:40|7102.7|7099.9|7103.2|7100.4|7103.3|7100.5|7102.2|7099.4|19
1626947630000|2021-07-22 09:53:50|7102.3|7099.5|7103.3|7100.5|7103.3|7100.5|7102.3|7099.5|11
1626947640000|2021-07-22 09:54:00|7103.7|7100.9|7103.3|7100.5|7104.3|7101.5|7103.3|7100.5|36
1626947650000|2021-07-22 09:54:10|7103.8|7101|7105.3|7102.5|7105.3|7102.5|7103.2|7100.4|32
1626947660000|2021-07-22 09:54:20|7105.2|7102.4|7105.2|7102.4|7106.2|7103.4|7104.2|7101.4|67
1626947670000|2021-07-22 09:54:30|7104.3|7101.5|7104.2|7101.4|7105.3|7102.5|7103.8|7101|20
1626947680000|2021-07-22 09:54:40|7104.3|7101.5|7102.3|7099.5|7104.3|7101.5|7102.3|7099.5|10
1626947690000|2021-07-22 09:54:50|7101.8|7099|7101.3|7098.5|7102.3|7099.5|7099.3|7096.5|62
1626947700000|2021-07-22 09:55:00|7101.7|7098.9|7101.3|7098.5|7102.3|7099.5|7101.3|7098.5|19
1626947710000|2021-07-22 09:55:10|7102.2|7099.4|7102.3|7099.5|7103.7|7100.9|7101.3|7098.5|37
1626947720000|2021-07-22 09:55:20|7103.2|7100.4|7103.3|7100.5|7103.3|7100.5|7103.2|7100.4|1
1626947730000|2021-07-22 09:55:30|7104.2|7101.4|7106.2|7103.4|7106.3|7103.5|7104.2|7101.4|47
1626947740000|2021-07-22 09:55:40|7105.7|7102.9|7105.8|7103|7106.3|7103.5|7105.3|7102.5|39
1626947750000|2021-07-22 09:55:50|7105.7|7102.9|7107.2|7104.4|7107.2|7104.4|7105.3|7102.5|44
1626947760000|2021-07-22 09:56:00|7106.3|7103.5|7105.3|7102.5|7106.3|7103.5|7104.3|7101.5|93
1626947770000|2021-07-22 09:56:10|7105.7|7102.9|7105.3|7102.5|7106.2|7103.4|7105.2|7102.4|25
1626947780000|2021-07-22 09:56:20|7104.4|7101.6|7105.3|7102.5|7106.2|7103.4|7104.3|7101.5|60
1626947790000|2021-07-22 09:56:30|7106.2|7103.4|7106.3|7103.5|7107.2|7104.4|7105.3|7102.5|37
1626947800000|2021-07-22 09:56:40|7106.2|7103.4|7106.3|7103.5|7107.2|7104.4|7106.2|7103.4|21
1626947810000|2021-07-22 09:56:50|7106.7|7103.9|7107.2|7104.4|7107.2|7104.4|7105.3|7102.5|27
1626947820000|2021-07-22 09:57:00|7109.1|7106.3|7105.8|7103|7109.2|7106.4|7105.8|7103|51
1626947830000|2021-07-22 09:57:10|7105.7|7102.9|7105.3|7102.5|7106.3|7103.5|7105.3|7102.5|13
1626947840000|2021-07-22 09:57:20|7105.2|7102.4|7107.2|7104.4|7107.3|7104.5|7104.3|7101.5|80
1626947850000|2021-07-22 09:57:30|7106.3|7103.5|7105.3|7102.5|7106.3|7103.5|7104.3|7101.5|10
1626947860000|2021-07-22 09:57:40|7104.8|7102|7105.7|7102.9|7106.2|7103.4|7104.3|7101.5|91
1626947870000|2021-07-22 09:57:50|7106.2|7103.4|7105.3|7102.5|7106.2|7103.4|7105.2|7102.4|13
1626947880000|2021-07-22 09:58:00|7105.2|7102.4|7105.3|7102.5|7105.3|7102.5|7105.2|7102.4|2
1626947890000|2021-07-22 09:58:10|7105.2|7102.4|7104.3|7101.5|7105.2|7102.4|7103.3|7100.5|24
1626947900000|2021-07-22 09:58:20|7104.2|7101.4|7106.2|7103.4|7106.3|7103.5|7104.2|7101.4|32
1626947910000|2021-07-22 09:58:30|7105.8|7103|7105.3|7102.5|7106.2|7103.4|7105.3|7102.5|6
1626947920000|2021-07-22 09:58:40|7105.2|7102.4|7104.2|7101.4|7105.3|7102.5|7104.2|7101.4|62
1626947930000|2021-07-22 09:58:50|7104.3|7101.5|7103.3|7100.5|7104.3|7101.5|7103.3|7100.5|20
1626947940000|2021-07-22 09:59:00|7104.2|7101.4|7104.3|7101.5|7104.3|7101.5|7103.7|7100.9|21
1626947950000|2021-07-22 09:59:10|7104.8|7102|7104.3|7101.5|7105.3|7102.5|7104.2|7101.4|12
1626947960000|2021-07-22 09:59:20|||||||||1
1626947970000|2021-07-22 09:59:30|7104.2|7101.4|7103.2|7100.4|7104.2|7101.4|7102.3|7099.5|33
1626947980000|2021-07-22 09:59:40|7103.3|7100.5|7103.2|7100.4|7103.3|7100.5|7102.3|7099.5|4
1626947990000|2021-07-22 09:59:50|7103.3|7100.5|7102.7|7099.9|7103.3|7100.5|7102.3|7099.5|11
1626948000000|2021-07-22 10:00:00|7102.3|7099.5|7101.2|7098.4|7103.2|7100.4|7100.3|7097.5|43
1626948010000|2021-07-22 10:00:10|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|9
1626948020000|2021-07-22 10:00:20|7101.2|7098.4|7101.3|7098.5|7101.3|7098.5|7101.2|7098.4|3
1626948030000|2021-07-22 10:00:30|7101.8|7099|7104.3|7101.5|7104.3|7101.5|7101.7|7098.9|16
1626948040000|2021-07-22 10:00:40|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7
1626948050000|2021-07-22 10:00:50|7104.3|7101.5|7104.2|7101.4|7105.2|7102.4|7104.2|7101.4|13
1626948060000|2021-07-22 10:01:00|7104.3|7101.5|7103.2|7100.4|7105.2|7102.4|7103.2|7100.4|10
1626948070000|2021-07-22 10:01:10|7103.3|7100.5|7104.2|7101.4|7104.2|7101.4|7103.3|7100.5|5
1626948080000|2021-07-22 10:01:20|7103.8|7101|7104.2|7101.4|7104.2|7101.4|7103.3|7100.5|3
1626948090000|2021-07-22 10:01:30|7104.3|7101.5|7105.2|7102.4|7106.2|7103.4|7103.3|7100.5|37
1626948100000|2021-07-22 10:01:40|7104.7|7101.9|7105.2|7102.4|7105.3|7102.5|7104.7|7101.9|22
1626948120000|2021-07-22 10:02:00|7105.3|7102.5|7105.3|7102.5|7106.2|7103.4|7105.3|7102.5|16
1626948130000|2021-07-22 10:02:10|7105.7|7102.9|7108.2|7105.4|7108.2|7105.4|7105.7|7102.9|31
1626948140000|2021-07-22 10:02:20|7107.8|7105|7107.3|7104.5|7108.2|7105.4|7107.2|7104.4|29
1626948150000|2021-07-22 10:02:30|7108.1|7105.3|7106.2|7103.4|7108.2|7105.4|7104.8|7102|117
1626948160000|2021-07-22 10:02:40|7105.7|7102.9|7105.2|7102.4|7105.7|7102.9|7105.2|7102.4|10
1626948170000|2021-07-22 10:02:50|7104.3|7101.5|7105.3|7102.5|7105.3|7102.5|7104.3|7101.5|10
1626948180000|2021-07-22 10:03:00|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|9
1626948190000|2021-07-22 10:03:10|7106.7|7103.9|7106.3|7103.5|7107.3|7104.5|7106.2|7103.4|35
1626948200000|2021-07-22 10:03:20|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|8
1626948210000|2021-07-22 10:03:30|7106.3|7103.5|7105.8|7103|7106.3|7103.5|7105.3|7102.5|4
1626948220000|2021-07-22 10:03:40|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|2
1626948230000|2021-07-22 10:03:50|7106.2|7103.4|7105.3|7102.5|7106.2|7103.4|7104.4|7101.6|18
1626948240000|2021-07-22 10:04:00|7104.8|7102|7106.3|7103.5|7107.3|7104.5|7104.8|7102|29
1626948250000|2021-07-22 10:04:10|7106.8|7104|7105.2|7102.4|7107.3|7104.5|7104.3|7101.5|88
1626948260000|2021-07-22 10:04:20|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7103.3|7100.5|66
1626948270000|2021-07-22 10:04:30|7103.4|7100.6|7103.3|7100.5|7104.3|7101.5|7102.3|7099.5|71
1626948280000|2021-07-22 10:04:40|7103.7|7100.9|7104.3|7101.5|7104.3|7101.5|7103.2|7100.4|22
1626948290000|2021-07-22 10:04:50|7104.8|7102|7104.3|7101.5|7105.3|7102.5|7104.2|7101.4|21
1626948300000|2021-07-22 10:05:00|7105.1|7102.3|7104.3|7101.5|7105.3|7102.5|7104.3|7101.5|11
1626948310000|2021-07-22 10:05:10|7104.7|7101.9|7104.2|7101.4|7104.8|7102|7104.2|7101.4|11
1626948330000|2021-07-22 10:05:30|7104.3|7101.5|7104.2|7101.4|7104.3|7101.5|7104.2|7101.4|4
1626948340000|2021-07-22 10:05:40|7104.7|7101.9|7106.2|7103.4|7106.2|7103.4|7104.7|7101.9|24
1626948350000|2021-07-22 10:05:50|7105.3|7102.5|7105.2|7102.4|7105.3|7102.5|7104.8|7102|8
1626948360000|2021-07-22 10:06:00|7104.7|7101.9|7104.3|7101.5|7105.2|7102.4|7103.8|7101|25
1626948370000|2021-07-22 10:06:10|7104.2|7101.4|7105.3|7102.5|7106.2|7103.4|7104.2|7101.4|19
1626948380000|2021-07-22 10:06:20|7105.2|7102.4|7104.3|7101.5|7105.2|7102.4|7104.2|7101.4|12
1626948390000|2021-07-22 10:06:30|7104.2|7101.4|7106.2|7103.4|7106.2|7103.4|7104.2|7101.4|10
1626948400000|2021-07-22 10:06:40|7105.8|7103|7103.2|7100.4|7105.8|7103|7103.2|7100.4|9
1626948410000|2021-07-22 10:06:50|7102.4|7099.6|7102.2|7099.4|7102.4|7099.6|7101.2|7098.4|38
1626948420000|2021-07-22 10:07:00|7101.7|7098.9|7101.2|7098.4|7102.2|7099.4|7101.2|7098.4|14
1626948430000|2021-07-22 10:07:10|7100.7|7097.9|7097.8|7095|7100.7|7097.9|7097.3|7094.5|121
1626948440000|2021-07-22 10:07:20|7098.2|7095.4|7098.2|7095.4|7098.4|7095.6|7097.4|7094.6|23
1626948450000|2021-07-22 10:07:30|7097.8|7095|7098.2|7095.4|7099.2|7096.4|7097.3|7094.5|57
1626948460000|2021-07-22 10:07:40|7098.3|7095.5|7095.3|7092.5|7099.2|7096.4|7095.3|7092.5|43
1626948470000|2021-07-22 10:07:50|7095.8|7093|7096.4|7093.6|7096.8|7094|7095.8|7093|14
1626948480000|2021-07-22 10:08:00|7097.3|7094.5|7096.3|7093.5|7097.3|7094.5|7096.3|7093.5|19
1626948490000|2021-07-22 10:08:10|7096.4|7093.6|7096.3|7093.5|7097.3|7094.5|7095.4|7092.6|24
1626948500000|2021-07-22 10:08:20|7096.2|7093.4|7094.4|7091.6|7096.2|7093.4|7094.4|7091.6|14
1626948510000|2021-07-22 10:08:30|7094.3|7091.5|7094.4|7091.6|7094.4|7091.6|7094.3|7091.5|16
1626948520000|2021-07-22 10:08:40|7095.2|7092.4|7096.3|7093.5|7096.3|7093.5|7094.4|7091.6|23
1626948530000|2021-07-22 10:08:50|7095.9|7093.1|7095.8|7093|7096.3|7093.5|7095.3|7092.5|12
1626948540000|2021-07-22 10:09:00|7096.3|7093.5|7096.3|7093.5|7096.4|7093.6|7096.3|7093.5|8
1626948550000|2021-07-22 10:09:10|7095.4|7092.6|7096.4|7093.6|7097.3|7094.5|7095.4|7092.6|27
1626948560000|2021-07-22 10:09:20|7097.2|7094.4|7096.8|7094|7097.3|7094.5|7096.4|7093.6|9
1626948570000|2021-07-22 10:09:30|7096.4|7093.6|7097.3|7094.5|7097.3|7094.5|7096.4|7093.6|8
1626948580000|2021-07-22 10:09:40|7097.2|7094.4|7098.2|7095.4|7098.2|7095.4|7096.8|7094|19
1626948590000|2021-07-22 10:09:50|7098.3|7095.5|7100.2|7097.4|7100.2|7097.4|7098.2|7095.4|20
1626948600000|2021-07-22 10:10:00|7100.7|7097.9|7100.3|7097.5|7101.2|7098.4|7100.2|7097.4|34
1626948610000|2021-07-22 10:10:10|7100.2|7097.4|7098.2|7095.4|7100.2|7097.4|7097.2|7094.4|32
1626948620000|2021-07-22 10:10:20|7099.1|7096.3|7099.2|7096.4|7099.2|7096.4|7098.2|7095.4|25
1626948630000|2021-07-22 10:10:30|7098.8|7096|7099.2|7096.4|7099.3|7096.5|7098.7|7095.9|14
1626948640000|2021-07-22 10:10:40|7098.8|7096|7099.2|7096.4|7099.2|7096.4|7098.2|7095.4|10
1626948650000|2021-07-22 10:10:50|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7099.8|7097|5
1626948660000|2021-07-22 10:11:00|7099.3|7096.5|7099.2|7096.4|7099.7|7096.9|7099.2|7096.4|8
1626948670000|2021-07-22 10:11:10|7098.8|7096|7098.2|7095.4|7098.8|7096|7098.2|7095.4|5
1626948680000|2021-07-22 10:11:20|7098.7|7095.9|7099.2|7096.4|7099.2|7096.4|7098.2|7095.4|4
1626948690000|2021-07-22 10:11:30|||||||||10
1626948700000|2021-07-22 10:11:40|7100.2|7097.4|7100.2|7097.4|7101.2|7098.4|7099.7|7096.9|15
1626948710000|2021-07-22 10:11:50|7099.7|7096.9|7099.2|7096.4|7100.2|7097.4|7099.2|7096.4|7
1626948720000|2021-07-22 10:12:00|7096.2|7093.4|7095.2|7092.4|7096.2|7093.4|7095.2|7092.4|72
1626948730000|2021-07-22 10:12:10|7095.7|7092.9|7096.2|7093.4|7096.2|7093.4|7095.7|7092.9|7
1626948740000|2021-07-22 10:12:20|7095.3|7092.5|7095.2|7092.4|7096.2|7093.4|7094.2|7091.4|56
1626948750000|2021-07-22 10:12:30|7094.7|7091.9|7093.7|7090.9|7095.2|7092.4|7093.2|7090.4|19
1626948760000|2021-07-22 10:12:40|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|7090.9|7088.1|73
1626948770000|2021-07-22 10:12:50|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|7094.2|7091.4|24
1626948780000|2021-07-22 10:13:00|7095.7|7092.9|7096.2|7093.4|7096.7|7093.9|7095.2|7092.4|37
1626948790000|2021-07-22 10:13:10|7095.2|7092.4|7096.2|7093.4|7096.2|7093.4|7095.2|7092.4|9
1626948800000|2021-07-22 10:13:20|7097.1|7094.3|7096.7|7093.9|7097.1|7094.3|7096.2|7093.4|10
1626948810000|2021-07-22 10:13:30|7097.2|7094.4|7099.2|7096.4|7100.2|7097.4|7097.2|7094.4|31
1626948820000|2021-07-22 10:13:40|||||||||20
1626948830000|2021-07-22 10:13:50|7098.8|7096|7099.2|7096.4|7099.2|7096.4|7098.2|7095.4|29
1626948840000|2021-07-22 10:14:00|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|11
1626948850000|2021-07-22 10:14:10|7099.7|7096.9|7099.2|7096.4|7099.7|7096.9|7099.2|7096.4|8
1626948860000|2021-07-22 10:14:20|||||||||2
1626948880000|2021-07-22 10:14:40|7098.3|7095.5|7098.2|7095.4|7099.2|7096.4|7098.2|7095.4|11
1626948890000|2021-07-22 10:14:50|7097.2|7094.4|7098.2|7095.4|7098.2|7095.4|7097.2|7094.4|18
1626948900000|2021-07-22 10:15:00|||||||||12
1626948910000|2021-07-22 10:15:10|7098.3|7095.5|7099.2|7096.4|7099.2|7096.4|7098.3|7095.5|16
1626948920000|2021-07-22 10:15:20|7100.2|7097.4|7100.2|7097.4|7100.3|7097.5|7100.2|7097.4|2
1626948930000|2021-07-22 10:15:30|7100.3|7097.5|7099.7|7096.9|7100.3|7097.5|7099.3|7096.5|9
1626948940000|2021-07-22 10:15:40|7099.3|7096.5|7099.8|7097|7099.8|7097|7099.2|7096.4|2
1626948950000|2021-07-22 10:15:50|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7099.3|7096.5|3
1626948960000|2021-07-22 10:16:00|7099.8|7097|7099.3|7096.5|7099.8|7097|7099.3|7096.5|0
1626948970000|2021-07-22 10:16:10|7099.8|7097|7098.2|7095.4|7099.8|7097|7098.2|7095.4|20
1626948980000|2021-07-22 10:16:20|7098.3|7095.5|7098.2|7095.4|7099.2|7096.4|7098.2|7095.4|20
1626948990000|2021-07-22 10:16:30|7098.3|7095.5|7099.2|7096.4|7099.2|7096.4|7098.3|7095.5|5
1626949010000|2021-07-22 10:16:50|7098.3|7095.5|7097.8|7095|7098.3|7095.5|7097.3|7094.5|7
1626949020000|2021-07-22 10:17:00|7098.2|7095.4|7096.2|7093.4|7099.2|7096.4|7095.3|7092.5|59
1626949030000|2021-07-22 10:17:10|7096.3|7093.5|7096.3|7093.5|7097.2|7094.4|7096.2|7093.4|12
1626949040000|2021-07-22 10:17:20|7096.2|7093.4|7096.2|7093.4|7097.2|7094.4|7096.2|7093.4|4
1626949050000|2021-07-22 10:17:30|7095.3|7092.5|7095.2|7092.4|7096.2|7093.4|7095.2|7092.4|4
1626949060000|2021-07-22 10:17:40|7095.3|7092.5|7095.7|7092.9|7095.7|7092.9|7095.2|7092.4|21
1626949070000|2021-07-22 10:17:50|7095.3|7092.5|7094.2|7091.4|7095.3|7092.5|7094.2|7091.4|21
1626949080000|2021-07-22 10:18:00|7093.3|7090.5|7092.2|7089.4|7095.2|7092.4|7092.2|7089.4|96
1626949090000|2021-07-22 10:18:10|7092.3|7089.5|7091.2|7088.4|7092.8|7090|7090.3|7087.5|37
1626949100000|2021-07-22 10:18:20|7091.3|7088.5|7091.3|7088.5|7092.2|7089.4|7091.2|7088.4|39
1626949110000|2021-07-22 10:18:30|7091.2|7088.4|7089.3|7086.5|7091.2|7088.4|7089.3|7086.5|38
1626949120000|2021-07-22 10:18:40|7089.8|7087|7083.3|7080.5|7089.8|7087|7080.2|7077.4|289
1626949130000|2021-07-22 10:18:50|7083.8|7081|7084.8|7082|7085.3|7082.5|7083.8|7081|24
1626949140000|2021-07-22 10:19:00|7085.2|7082.4|7086.8|7084|7088.3|7085.5|7084.3|7081.5|94
1626949150000|2021-07-22 10:19:10|7086.3|7083.5|7087.3|7084.5|7087.3|7084.5|7086.3|7083.5|6
1626949160000|2021-07-22 10:19:20|7087.8|7085|7088.3|7085.5|7088.3|7085.5|7087.8|7085|7
1626949170000|2021-07-22 10:19:30|7087.4|7084.6|7088.3|7085.5|7088.3|7085.5|7087.3|7084.5|18
1626949180000|2021-07-22 10:19:40|7089.2|7086.4|7090.3|7087.5|7090.3|7087.5|7089.2|7086.4|45
1626949190000|2021-07-22 10:19:50|7091.2|7088.4|7093.8|7091|7094.3|7091.5|7091.2|7088.4|59
1626949200000|2021-07-22 10:20:00|7093.3|7090.5|7093.3|7090.5|7094.3|7091.5|7093.3|7090.5|17
1626949210000|2021-07-22 10:20:10|7092.8|7090|7093.3|7090.5|7093.3|7090.5|7092.4|7089.6|12
1626949220000|2021-07-22 10:20:20|7092.3|7089.5|7088.8|7086|7092.3|7089.5|7088.4|7085.6|51
1626949230000|2021-07-22 10:20:30|7088.4|7085.6|7089.3|7086.5|7089.3|7086.5|7088.4|7085.6|31
1626949240000|2021-07-22 10:20:40|7088.9|7086.1|7087.3|7084.5|7089.3|7086.5|7086.4|7083.6|19
1626949250000|2021-07-22 10:20:50|7086.9|7084.1|7086.3|7083.5|7087.3|7084.5|7085.3|7082.5|27
1626949260000|2021-07-22 10:21:00|7085.4|7082.6|7085.3|7082.5|7087.3|7084.5|7085.3|7082.5|38
1626949270000|2021-07-22 10:21:10|7084.4|7081.6|7085.3|7082.5|7086.3|7083.5|7083.9|7081.1|45
1626949280000|2021-07-22 10:21:20|7086.2|7083.4|7086.4|7083.6|7087.2|7084.4|7085.3|7082.5|47
1626949290000|2021-07-22 10:21:30|7086.8|7084|7086.3|7083.5|7087.3|7084.5|7085.3|7082.5|12
1626949300000|2021-07-22 10:21:40|||||||||4
1626949310000|2021-07-22 10:21:50|7086.8|7084|7087.3|7084.5|7087.3|7084.5|7086.3|7083.5|20
1626949320000|2021-07-22 10:22:00|7088.3|7085.5|7086.8|7084|7088.3|7085.5|7086.4|7083.6|26
1626949330000|2021-07-22 10:22:10|7087.3|7084.5|7087.3|7084.5|7088.3|7085.5|7087.3|7084.5|18
1626949340000|2021-07-22 10:22:20|7086.9|7084.1|7087.3|7084.5|7087.3|7084.5|7086.3|7083.5|6
1626949350000|2021-07-22 10:22:30|||||||||1
1626949360000|2021-07-22 10:22:40|7086.4|7083.6|7086.3|7083.5|7086.4|7083.6|7086.3|7083.5|44
1626949370000|2021-07-22 10:22:50|7085.4|7082.6|7085.3|7082.5|7087.3|7084.5|7085.3|7082.5|79
1626949380000|2021-07-22 10:23:00|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7085.3|7082.5|21
1626949390000|2021-07-22 10:23:10|7085.8|7083|7084.3|7081.5|7085.8|7083|7084.3|7081.5|14
1626949400000|2021-07-22 10:23:20|7083.9|7081.1|7085.3|7082.5|7085.3|7082.5|7083.4|7080.6|40
1626949410000|2021-07-22 10:23:30|7085.4|7082.6|7086.3|7083.5|7086.4|7083.6|7085.4|7082.6|5
1626949420000|2021-07-22 10:23:40|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7086.3|7083.5|83
1626949430000|2021-07-22 10:23:50|7086.8|7084|7086.3|7083.5|7087.3|7084.5|7085.3|7082.5|37
1626949440000|2021-07-22 10:24:00|7085.9|7083.1|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|12
1626949450000|2021-07-22 10:24:10|7084.9|7082.1|7085.3|7082.5|7085.3|7082.5|7084.4|7081.6|22
1626949460000|2021-07-22 10:24:20|7085.4|7082.6|7086.3|7083.5|7086.3|7083.5|7085.3|7082.5|4
1626949470000|2021-07-22 10:24:30|||||||||1
1626949480000|2021-07-22 10:24:40|7085.4|7082.6|7086.3|7083.5|7086.3|7083.5|7085.4|7082.6|10
1626949490000|2021-07-22 10:24:50|||||||||9
1626949500000|2021-07-22 10:25:00|7085.4|7082.6|7085.3|7082.5|7085.4|7082.6|7085.3|7082.5|6
1626949510000|2021-07-22 10:25:10|||||||||14
1626949520000|2021-07-22 10:25:20|||||||||4
1626949530000|2021-07-22 10:25:30|7084.4|7081.6|7086.3|7083.5|7087.4|7084.6|7082.4|7079.6|196
1626949540000|2021-07-22 10:25:40|7085.9|7083.1|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|8
1626949550000|2021-07-22 10:25:50|7084.3|7081.5|7085.3|7082.5|7086.3|7083.5|7084.3|7081.5|46
1626949560000|2021-07-22 10:26:00|7084.9|7082.1|7084.4|7081.6|7084.9|7082.1|7084.3|7081.5|7
1626949570000|2021-07-22 10:26:10|7084.3|7081.5|7085.3|7082.5|7085.3|7082.5|7084.3|7081.5|15
1626949580000|2021-07-22 10:26:20|7086.2|7083.4|7086.3|7083.5|7086.3|7083.5|7086.2|7083.4|9
1626949590000|2021-07-22 10:26:30|7086.4|7083.6|7086.3|7083.5|7086.4|7083.6|7086.3|7083.5|10
1626949600000|2021-07-22 10:26:40|7085.4|7082.6|7085.4|7082.6|7085.8|7083|7085.4|7082.6|9
1626949610000|2021-07-22 10:26:50|||||||||3
1626949620000|2021-07-22 10:27:00|||||||||6
1626949630000|2021-07-22 10:27:10|7085.3|7082.5|7087.3|7084.5|7087.3|7084.5|7085.3|7082.5|14
1626949640000|2021-07-22 10:27:20|7086.8|7084|7087.3|7084.5|7087.3|7084.5|7086.8|7084|6
1626949650000|2021-07-22 10:27:30|7086.9|7084.1|7086.8|7084|7087.3|7084.5|7086.3|7083.5|27
1626949660000|2021-07-22 10:27:40|7086.4|7083.6|7086.3|7083.5|7086.4|7083.6|7086.3|7083.5|6
1626949670000|2021-07-22 10:27:50|7085.9|7083.1|7086.3|7083.5|7086.3|7083.5|7085.9|7083.1|2
1626949680000|2021-07-22 10:28:00|7085.9|7083.1|7084.3|7081.5|7086.3|7083.5|7084.3|7081.5|14
1626949690000|2021-07-22 10:28:10|7084.4|7081.6|7086.3|7083.5|7086.3|7083.5|7084.4|7081.6|29
1626949700000|2021-07-22 10:28:20|7085.4|7082.6|7084.4|7081.6|7086.8|7084|7083.4|7080.6|79
1626949710000|2021-07-22 10:28:30|7084.3|7081.5|7084.3|7081.5|7085.3|7082.5|7084.3|7081.5|2
1626949720000|2021-07-22 10:28:40|7084.8|7082|7084.3|7081.5|7085.3|7082.5|7084.3|7081.5|12
1626949730000|2021-07-22 10:28:50|7084.4|7081.6|7087.3|7084.5|7087.3|7084.5|7084.4|7081.6|47
1626949740000|2021-07-22 10:29:00|7086.4|7083.6|7087.3|7084.5|7087.3|7084.5|7086.3|7083.5|18
1626949750000|2021-07-22 10:29:10|7086.9|7084.1|7086.9|7084.1|7087.3|7084.5|7086.4|7083.6|8
1626949760000|2021-07-22 10:29:20|7087.3|7084.5|7086.3|7083.5|7087.3|7084.5|7086.3|7083.5|20
1626949770000|2021-07-22 10:29:30|7085.4|7082.6|7085.9|7083.1|7086.3|7083.5|7085.3|7082.5|10
1626949780000|2021-07-22 10:29:40|7085.4|7082.6|7085.3|7082.5|7085.9|7083.1|7085.3|7082.5|0
1626949790000|2021-07-22 10:29:50|7086.3|7083.5|7086.3|7083.5|7087.3|7084.5|7085.3|7082.5|20
1626949800000|2021-07-22 10:30:00|7085.3|7082.5|7086.3|7083.5|7086.3|7083.5|7085.3|7082.5|9
1626949810000|2021-07-22 10:30:10|7085.4|7082.6|7085.3|7082.5|7085.4|7082.6|7085.3|7082.5|3
1626949820000|2021-07-22 10:30:20|7084.4|7081.6|7084.3|7081.5|7084.4|7081.6|7084.3|7081.5|15
1626949830000|2021-07-22 10:30:30|7084.4|7081.6|7085.3|7082.5|7085.3|7082.5|7084.4|7081.6|15
1626949840000|2021-07-22 10:30:40|7084.9|7082.1|7083.9|7081.1|7085.3|7082.5|7083.4|7080.6|13
1626949850000|2021-07-22 10:30:50|7083.4|7080.6|7086.3|7083.5|7086.3|7083.5|7083.4|7080.6|21
1626949860000|2021-07-22 10:31:00|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7085.4|7082.6|16
1626949870000|2021-07-22 10:31:10|7085.9|7083.1|7086.3|7083.5|7086.3|7083.5|7085.9|7083.1|7
1626949880000|2021-07-22 10:31:20|7085.9|7083.1|7084.3|7081.5|7085.9|7083.1|7084.3|7081.5|17
1626949890000|2021-07-22 10:31:30|7084.4|7081.6|7085.3|7082.5|7085.3|7082.5|7084.4|7081.6|5
1626949900000|2021-07-22 10:31:40|7084.8|7082|7084.8|7082|7085.3|7082.5|7084.8|7082|15
1626949910000|2021-07-22 10:31:50|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7084.3|7081.5|3
1626949920000|2021-07-22 10:32:00|7084.4|7081.6|7084.3|7081.5|7084.4|7081.6|7084.3|7081.5|5
1626949930000|2021-07-22 10:32:10|7084.8|7082|7085.3|7082.5|7085.3|7082.5|7084.8|7082|6
1626949950000|2021-07-22 10:32:30|7086.2|7083.4|7086.3|7083.5|7086.3|7083.5|7086.2|7083.4|8
1626949960000|2021-07-22 10:32:40|7086.2|7083.4|7085.8|7083|7086.3|7083.5|7085.3|7082.5|12
1626949970000|2021-07-22 10:32:50|7085.3|7082.5|7086.3|7083.5|7086.3|7083.5|7085.3|7082.5|2
1626949980000|2021-07-22 10:33:00|7085.8|7083|7085.8|7083|7086.3|7083.5|7085.3|7082.5|12
1626949990000|2021-07-22 10:33:10|7086.3|7083.5|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|16
1626950010000|2021-07-22 10:33:30|7084.9|7082.1|7085.3|7082.5|7085.3|7082.5|7084.3|7081.5|10
1626950020000|2021-07-22 10:33:40|7085.4|7082.6|7086.3|7083.5|7086.3|7083.5|7085.4|7082.6|10
1626950030000|2021-07-22 10:33:50|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7085.4|7082.6|3
1626950040000|2021-07-22 10:34:00|7085.8|7083|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|17
1626950050000|2021-07-22 10:34:10|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|5
1626950060000|2021-07-22 10:34:20|||||||||1
1626950070000|2021-07-22 10:34:30|||||||||2
1626950080000|2021-07-22 10:34:40|7085.4|7082.6|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|12
1626950090000|2021-07-22 10:34:50|||||||||1
1626950100000|2021-07-22 10:35:00|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|2
1626950110000|2021-07-22 10:35:10|||||||||2
1626950120000|2021-07-22 10:35:20|7087.2|7084.4|7088.8|7086|7089.3|7086.5|7087.2|7084.4|47
1626950130000|2021-07-22 10:35:30|7089.3|7086.5|7088.3|7085.5|7089.3|7086.5|7085.4|7082.6|57
1626950140000|2021-07-22 10:35:40|7088.8|7086|7089.3|7086.5|7089.3|7086.5|7088.3|7085.5|24
1626950150000|2021-07-22 10:35:50|7089.8|7087|7090.3|7087.5|7090.3|7087.5|7089.8|7087|19
1626950160000|2021-07-22 10:36:00|7091.3|7088.5|7094.3|7091.5|7095.3|7092.5|7091.3|7088.5|134
1626950170000|2021-07-22 10:36:10|7095.3|7092.5|7096.3|7093.5|7096.4|7093.6|7095.3|7092.5|45
1626950180000|2021-07-22 10:36:20|7097.3|7094.5|7098.3|7095.5|7098.3|7095.5|7097.3|7094.5|50
1626950190000|2021-07-22 10:36:30|7097.9|7095.1|7103.3|7100.5|7103.3|7100.5|7097.3|7094.5|143
1626950200000|2021-07-22 10:36:40|7103.8|7101|7104.3|7101.5|7105.3|7102.5|7103.3|7100.5|40
1626950210000|2021-07-22 10:36:50|7103.3|7100.5|7104.3|7101.5|7105.3|7102.5|7103.3|7100.5|75
1626950220000|2021-07-22 10:37:00|7103.4|7100.6|7106.2|7103.4|7107.1|7104.3|7103.3|7100.5|79
1626950230000|2021-07-22 10:37:10|7106.3|7103.5|7106.2|7103.4|7107.1|7104.3|7105.2|7102.4|29
1626950240000|2021-07-22 10:37:20|7105.8|7103|7106.2|7103.4|7106.2|7103.4|7105.2|7102.4|18
1626950250000|2021-07-22 10:37:30|7105.8|7103|7103.2|7100.4|7105.8|7103|7103.2|7100.4|64
1626950260000|2021-07-22 10:37:40|7102.3|7099.5|7102.2|7099.4|7102.3|7099.5|7100.7|7097.9|45
1626950270000|2021-07-22 10:37:50|7101.2|7098.4|7102.2|7099.4|7102.2|7099.4|7101.2|7098.4|40
1626950280000|2021-07-22 10:38:00|7101.2|7098.4|7100.2|7097.4|7101.2|7098.4|7100.2|7097.4|27
1626950290000|2021-07-22 10:38:10|7099.3|7096.5|7100.3|7097.5|7101.2|7098.4|7098.2|7095.4|84
1626950300000|2021-07-22 10:38:20|7100.2|7097.4|7101.2|7098.4|7101.2|7098.4|7099.2|7096.4|18
1626950310000|2021-07-22 10:38:30|7101.3|7098.5|7102.3|7099.5|7102.3|7099.5|7101.3|7098.5|9
1626950320000|2021-07-22 10:38:40|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7102.7|7099.9|24
1626950330000|2021-07-22 10:38:50|7103.3|7100.5|7104.3|7101.5|7105.2|7102.4|7103.3|7100.5|17
1626950340000|2021-07-22 10:39:00|7104.2|7101.4|7103.3|7100.5|7104.2|7101.4|7103.2|7100.4|13
1626950350000|2021-07-22 10:39:10|7103.2|7100.4|7102.7|7099.9|7104.2|7101.4|7102.3|7099.5|15
1626950360000|2021-07-22 10:39:20|7103.2|7100.4|7104.2|7101.4|7104.2|7101.4|7102.7|7099.9|16
1626950370000|2021-07-22 10:39:30|7103.3|7100.5|7102.3|7099.5|7104.2|7101.4|7102.3|7099.5|13
1626950380000|2021-07-22 10:39:40|7102.2|7099.4|7101.2|7098.4|7102.2|7099.4|7101.2|7098.4|9
1626950390000|2021-07-22 10:39:50|7100.4|7097.6|7101.3|7098.5|7102.3|7099.5|7100.4|7097.6|25
1626950400000|2021-07-22 10:40:00|7101.7|7098.9|7100.3|7097.5|7102.4|7099.6|7100.3|7097.5|18
1626950410000|2021-07-22 10:40:10|7099.4|7096.6|7099.3|7096.5|7099.4|7096.6|7099.3|7096.5|11
1626950420000|2021-07-22 10:40:20|7100.2|7097.4|7099.3|7096.5|7100.2|7097.4|7099.3|7096.5|9
1626950430000|2021-07-22 10:40:30|7099.2|7096.4|7100.2|7097.4|7100.3|7097.5|7098.3|7095.5|22
1626950440000|2021-07-22 10:40:40|7100.3|7097.5|7098.3|7095.5|7100.3|7097.5|7097.3|7094.5|37
1626950460000|2021-07-22 10:41:00|7098.4|7095.6|7099.2|7096.4|7099.2|7096.4|7098.4|7095.6|9
1626950470000|2021-07-22 10:41:10|7098.8|7096|7099.3|7096.5|7099.3|7096.5|7098.8|7096|23
1626950480000|2021-07-22 10:41:20|7099.2|7096.4|7099.3|7096.5|7099.3|7096.5|7099.2|7096.4|1
1626950490000|2021-07-22 10:41:30|7098.4|7095.6|7100.3|7097.5|7101.2|7098.4|7098.4|7095.6|23
1626950500000|2021-07-22 10:41:40|7100.2|7097.4|7100.3|7097.5|7100.3|7097.5|7099.3|7096.5|1
1626950510000|2021-07-22 10:41:50|7100.7|7097.9|7101.3|7098.5|7101.3|7098.5|7100.7|7097.9|13
1626950520000|2021-07-22 10:42:00|7100.4|7097.6|7100.3|7097.5|7100.4|7097.6|7100.3|7097.5|13
1626950530000|2021-07-22 10:42:10|7101.2|7098.4|7101.7|7098.9|7102.3|7099.5|7101.2|7098.4|4
1626950540000|2021-07-22 10:42:20|7101.3|7098.5|7101.7|7098.9|7102.3|7099.5|7101.3|7098.5|9
1626950550000|2021-07-22 10:42:30|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|2
1626950560000|2021-07-22 10:42:40|7102.2|7099.4|7102.7|7099.9|7103.2|7100.4|7101.4|7098.6|42
1626950570000|2021-07-22 10:42:50|7102.3|7099.5|7102.3|7099.5|7103.2|7100.4|7102.2|7099.4|3
1626950580000|2021-07-22 10:43:00|7102.2|7099.4|7102.3|7099.5|7102.3|7099.5|7102.2|7099.4|2
1626950590000|2021-07-22 10:43:10|7103.2|7100.4|7103.3|7100.5|7104.1|7101.3|7102.3|7099.5|22
1626950600000|2021-07-22 10:43:20|7103.2|7100.4|7102.3|7099.5|7103.2|7100.4|7102.3|7099.5|26
1626950610000|2021-07-22 10:43:30|||||||||1
1626950620000|2021-07-22 10:43:40|||||||||8
1626950630000|2021-07-22 10:43:50|7102.2|7099.4|7102.3|7099.5|7102.3|7099.5|7101.8|7099|15
1626950640000|2021-07-22 10:44:00|7101.3|7098.5|7102.3|7099.5|7103.3|7100.5|7101.3|7098.5|27
1626950650000|2021-07-22 10:44:10|||||||||7
1626950660000|2021-07-22 10:44:20|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|10
1626950670000|2021-07-22 10:44:30|7102.2|7099.4|7102.3|7099.5|7103.2|7100.4|7101.3|7098.5|32
1626950680000|2021-07-22 10:44:40|7101.8|7099|7102.3|7099.5|7102.3|7099.5|7101.7|7098.9|5
1626950690000|2021-07-22 10:44:50|7101.7|7098.9|7100.3|7097.5|7101.7|7098.9|7100.3|7097.5|13
1626950700000|2021-07-22 10:45:00|7100.2|7097.4|7099.3|7096.5|7101.2|7098.4|7099.2|7096.4|43
1626950710000|2021-07-22 10:45:10|7099.2|7096.4|7098.3|7095.5|7099.3|7096.5|7098.3|7095.5|33
1626950720000|2021-07-22 10:45:20|7098.2|7095.4|7099.3|7096.5|7099.3|7096.5|7097.3|7094.5|33
1626950730000|2021-07-22 10:45:30|7100.2|7097.4|7099.3|7096.5|7100.2|7097.4|7099.3|7096.5|11
1626950740000|2021-07-22 10:45:40|7099.2|7096.4|7099.3|7096.5|7099.3|7096.5|7099.2|7096.4|4
1626950750000|2021-07-22 10:45:50|7099.2|7096.4|7099.3|7096.5|7099.3|7096.5|7099.2|7096.4|1
1626950760000|2021-07-22 10:46:00|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|9
1626950770000|2021-07-22 10:46:10|7100.3|7097.5|7100.3|7097.5|7101.3|7098.5|7100.3|7097.5|8
1626950780000|2021-07-22 10:46:20|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|2
1626950790000|2021-07-22 10:46:30|7101.2|7098.4|7100.3|7097.5|7101.3|7098.5|7100.3|7097.5|5
1626950800000|2021-07-22 10:46:40|7100.7|7097.9|7101.3|7098.5|7101.3|7098.5|7100.7|7097.9|9
1626950810000|2021-07-22 10:46:50|7100.8|7098|7101.3|7098.5|7101.3|7098.5|7100.3|7097.5|29
1626950820000|2021-07-22 10:47:00|7101.2|7098.4|7099.3|7096.5|7101.2|7098.4|7099.3|7096.5|5
1626950830000|2021-07-22 10:47:10|7098.3|7095.5|7100.2|7097.4|7101.2|7098.4|7098.3|7095.5|26
1626950840000|2021-07-22 10:47:20|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|7099.3|7096.5|5
1626950850000|2021-07-22 10:47:30|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1626950860000|2021-07-22 10:47:40|7099.3|7096.5|7101.2|7098.4|7101.2|7098.4|7099.3|7096.5|20
1626950870000|2021-07-22 10:47:50|7100.3|7097.5|7100.3|7097.5|7101.2|7098.4|7100.3|7097.5|8
1626950880000|2021-07-22 10:48:00|7100.2|7097.4|7100.3|7097.5|7100.7|7097.9|7099.3|7096.5|19
1626950890000|2021-07-22 10:48:10|||||||||1
1626950900000|2021-07-22 10:48:20|7101.2|7098.4|7101.3|7098.5|7102.2|7099.4|7101.2|7098.4|19
1626950910000|2021-07-22 10:48:30|7101.2|7098.4|7100.3|7097.5|7101.2|7098.4|7100.2|7097.4|24
1626950920000|2021-07-22 10:48:40|7100.2|7097.4|7101.2|7098.4|7101.2|7098.4|7100.2|7097.4|7
1626950930000|2021-07-22 10:48:50|7101.3|7098.5|7102.2|7099.4|7102.2|7099.4|7101.3|7098.5|18
1626950940000|2021-07-22 10:49:00|7102.3|7099.5|7100.3|7097.5|7102.3|7099.5|7100.3|7097.5|16
1626950950000|2021-07-22 10:49:10|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1626950960000|2021-07-22 10:49:20|7100.3|7097.5|7100.3|7097.5|7100.7|7097.9|7100.3|7097.5|9
1626950970000|2021-07-22 10:49:30|7100.7|7097.9|7101.2|7098.4|7102.2|7099.4|7100.7|7097.9|4
1626950980000|2021-07-22 10:49:40|7100.3|7097.5|7100.3|7097.5|7100.7|7097.9|7100.2|7097.4|6
1626950990000|2021-07-22 10:49:50|7100.2|7097.4|7102.7|7099.9|7103.2|7100.4|7100.2|7097.4|21
1626951000000|2021-07-22 10:50:00|7102.2|7099.4|7103.2|7100.4|7103.2|7100.4|7102.2|7099.4|9
1626951010000|2021-07-22 10:50:10|7102.2|7099.4|7103.2|7100.4|7103.2|7100.4|7102.2|7099.4|11
1626951020000|2021-07-22 10:50:20|7103.6|7100.8|7103.2|7100.4|7104.2|7101.4|7103.2|7100.4|12
1626951030000|2021-07-22 10:50:30|7104.1|7101.3|7105.2|7102.4|7105.2|7102.4|7104.1|7101.3|23
1626951040000|2021-07-22 10:50:40|7104.3|7101.5|7105.7|7102.9|7106.7|7103.9|7104.2|7101.4|56
1626951050000|2021-07-22 10:50:50|7106.1|7103.3|7105.2|7102.4|7106.2|7103.4|7105.2|7102.4|22
1626951060000|2021-07-22 10:51:00|||||||||5
1626951070000|2021-07-22 10:51:10|||||||||2
1626951080000|2021-07-22 10:51:20|7106.1|7103.3|7108.1|7105.3|7108.1|7105.3|7106.1|7103.3|48
1626951090000|2021-07-22 10:51:30|7107.2|7104.4|7105.2|7102.4|7107.2|7104.4|7104.7|7101.9|45
1626951100000|2021-07-22 10:51:40|7104.7|7101.9|7104.2|7101.4|7104.7|7101.9|7104.2|7101.4|7
1626951110000|2021-07-22 10:51:50|||||||||8
1626951120000|2021-07-22 10:52:00|||||||||6
1626951130000|2021-07-22 10:52:10|7104.3|7101.5|7105.2|7102.4|7106.2|7103.4|7104.2|7101.4|30
1626951140000|2021-07-22 10:52:20|7106.2|7103.4|7107.6|7104.8|7108.2|7105.4|7106.2|7103.4|26
1626951150000|2021-07-22 10:52:30|7107.7|7104.9|7108.2|7105.4|7108.2|7105.4|7107.2|7104.4|15
1626951160000|2021-07-22 10:52:40|7108.1|7105.3|7106.2|7103.4|7108.1|7105.3|7105.2|7102.4|11
1626951170000|2021-07-22 10:52:50|||||||||4
1626951180000|2021-07-22 10:53:00|7105.2|7102.4|7104.2|7101.4|7105.2|7102.4|7104.2|7101.4|19
1626951190000|2021-07-22 10:53:10|7104.7|7101.9|7104.7|7101.9|7105.2|7102.4|7104.2|7101.4|8
1626951200000|2021-07-22 10:53:20|7104.3|7101.5|7104.7|7101.9|7104.7|7101.9|7104.2|7101.4|2
1626951210000|2021-07-22 10:53:30|7104.2|7101.4|7105.2|7102.4|7105.2|7102.4|7103.2|7100.4|17
1626951220000|2021-07-22 10:53:40|7104.7|7101.9|7104.7|7101.9|7104.7|7101.9|7104.7|7101.9|1
1626951230000|2021-07-22 10:53:50|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|1
1626951240000|2021-07-22 10:54:00|7105.3|7102.5|7107.2|7104.4|7107.2|7104.4|7105.3|7102.5|13
1626951250000|2021-07-22 10:54:10|7107.1|7104.3|7106.2|7103.4|7108.2|7105.4|7106.2|7103.4|26
1626951260000|2021-07-22 10:54:20|7105.7|7102.9|7105.7|7102.9|7106.2|7103.4|7105.2|7102.4|11
1626951270000|2021-07-22 10:54:30|7105.2|7102.4|7105.2|7102.4|7106.1|7103.3|7105.2|7102.4|12
1626951280000|2021-07-22 10:54:40|7105.7|7102.9|7105.2|7102.4|7106.2|7103.4|7105.2|7102.4|4
1626951290000|2021-07-22 10:54:50|7106.1|7103.3|7105.2|7102.4|7107.2|7104.4|7104.3|7101.5|44
1626951300000|2021-07-22 10:55:00|7105.6|7102.8|7105.2|7102.4|7105.7|7102.9|7105.2|7102.4|9
1626951310000|2021-07-22 10:55:10|||||||||10
1626951320000|2021-07-22 10:55:20|7105.1|7102.3|7101.7|7098.9|7105.1|7102.3|7101.2|7098.4|27
1626951330000|2021-07-22 10:55:30|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7101.7|7098.9|2
1626951340000|2021-07-22 10:55:40|7101.3|7098.5|7101.2|7098.4|7102.2|7099.4|7101.2|7098.4|26
1626951350000|2021-07-22 10:55:50|7101.7|7098.9|7102.2|7099.4|7103.2|7100.4|7101.7|7098.9|9
1626951360000|2021-07-22 10:56:00|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|9
1626951370000|2021-07-22 10:56:10|7103.1|7100.3|7102.2|7099.4|7103.2|7100.4|7102.2|7099.4|7
1626951380000|2021-07-22 10:56:20|7102.7|7099.9|7103.2|7100.4|7103.6|7100.8|7102.7|7099.9|40
1626951390000|2021-07-22 10:56:30|7103.1|7100.3|7102.2|7099.4|7103.2|7100.4|7102.2|7099.4|4
1626951400000|2021-07-22 10:56:40|7102.1|7099.3|7101.7|7098.9|7102.2|7099.4|7101.2|7098.4|24
1626951410000|2021-07-22 10:56:50|7102.2|7099.4|7100.2|7097.4|7102.2|7099.4|7100.2|7097.4|8
1626951420000|2021-07-22 10:57:00|7100.7|7097.9|7100.2|7097.4|7100.7|7097.9|7100.2|7097.4|4
1626951430000|2021-07-22 10:57:10|||||||||6
1626951440000|2021-07-22 10:57:20|7100.1|7097.3|7102.2|7099.4|7102.2|7099.4|7099.2|7096.4|51
1626951450000|2021-07-22 10:57:30|7101.7|7098.9|7103.1|7100.3|7103.2|7100.4|7101.7|7098.9|19
1626951460000|2021-07-22 10:57:40|7103.2|7100.4|7103.2|7100.4|7104.1|7101.3|7103.1|7100.3|6
1626951470000|2021-07-22 10:57:50|7103.6|7100.8|7104.2|7101.4|7104.2|7101.4|7103.6|7100.8|6
1626951480000|2021-07-22 10:58:00|7104.1|7101.3|7104.2|7101.4|7104.2|7101.4|7103.2|7100.4|9
1626951490000|2021-07-22 10:58:10|7103.2|7100.4|7104.2|7101.4|7104.2|7101.4|7103.2|7100.4|8
1626951500000|2021-07-22 10:58:20|7104.1|7101.3|7103.2|7100.4|7104.1|7101.3|7103.2|7100.4|0
1626951510000|2021-07-22 10:58:30|7102.2|7099.4|7103.2|7100.4|7103.2|7100.4|7102.2|7099.4|10
1626951520000|2021-07-22 10:58:40|7103.1|7100.3|7103.2|7100.4|7103.2|7100.4|7102.2|7099.4|18
1626951530000|2021-07-22 10:58:50|7103.7|7100.9|7107.2|7104.4|7107.2|7104.4|7103.7|7100.9|12
1626951540000|2021-07-22 10:59:00|7107.1|7104.3|7107.2|7104.4|7108.1|7105.3|7107.1|7104.3|43
1626951550000|2021-07-22 10:59:10|7106.2|7103.4|7105.2|7102.4|7106.2|7103.4|7105.2|7102.4|7
1626951570000|2021-07-22 10:59:30|7105.1|7102.3|7103.2|7100.4|7105.2|7102.4|7103.2|7100.4|10
1626951590000|2021-07-22 10:59:50|||||||||2
1626951600000|2021-07-22 11:00:00|7102.2|7099.4|7103.2|7100.4|7103.2|7100.4|7102.2|7099.4|11
1626951610000|2021-07-22 11:00:10|7104.1|7101.3|7103.2|7100.4|7104.2|7101.4|7103.2|7100.4|19
1626951620000|2021-07-22 11:00:20|7104.2|7101.4|7104.2|7101.4|7105.2|7102.4|7104.2|7101.4|21
1626951630000|2021-07-22 11:00:30|7104.6|7101.8|7105.2|7102.4|7105.2|7102.4|7104.2|7101.4|3
1626951640000|2021-07-22 11:00:40|7104.7|7101.9|7104.2|7101.4|7104.7|7101.9|7103.2|7100.4|16
1626951650000|2021-07-22 11:00:50|||||||||8
1626951660000|2021-07-22 11:01:00|7103.3|7100.5|7104.2|7101.4|7104.2|7101.4|7103.2|7100.4|15
1626951670000|2021-07-22 11:01:10|7103.8|7101|7102.2|7099.4|7103.8|7101|7101.2|7098.4|61
1626951680000|2021-07-22 11:01:20|7101.8|7099|7102.3|7099.5|7102.3|7099.5|7101.3|7098.5|4
1626951690000|2021-07-22 11:01:30|7102.7|7099.9|7101.3|7098.5|7102.7|7099.9|7101.3|7098.5|11
1626951710000|2021-07-22 11:01:50|||||||||1
1626951720000|2021-07-22 11:02:00|||||||||1
1626951730000|2021-07-22 11:02:10|7100.4|7097.6|7102.3|7099.5|7102.3|7099.5|7100.4|7097.6|16
1626951740000|2021-07-22 11:02:20|7101.4|7098.6|7101.3|7098.5|7102.3|7099.5|7101.3|7098.5|13
1626951750000|2021-07-22 11:02:30|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7
1626951760000|2021-07-22 11:02:40|7101.8|7099|7102.2|7099.4|7102.2|7099.4|7101.3|7098.5|9
1626951770000|2021-07-22 11:02:50|7101.7|7098.9|7096.3|7093.5|7101.8|7099|7096.3|7093|193
1626951780000|2021-07-22 11:03:00|7096.8|7094|7097.2|7094.4|7097.3|7094.5|7096.3|7093.5|35
1626951790000|2021-07-22 11:03:10|7097.3|7094.5|7095.3|7092.5|7098.3|7095.5|7093.3|7090.5|149
1626951800000|2021-07-22 11:03:20|7096.3|7093.5|7096.8|7094|7097.2|7094.4|7094.8|7092|37
1626951810000|2021-07-22 11:03:30|7096.3|7093.5|7096.3|7093.5|7097.3|7094.5|7096.2|7093.4|3
1626951820000|2021-07-22 11:03:40|7096.1|7093.3|7096.3|7093.5|7096.3|7093.5|7095.3|7092.5|11
1626951830000|2021-07-22 11:03:50|7096.7|7093.9|7097.3|7094.5|7097.3|7094.5|7096.7|7093.9|17
1626951840000|2021-07-22 11:04:00|7096.4|7093.6|7096.3|7093.5|7096.7|7093.9|7096.3|7093.5|4
1626951850000|2021-07-22 11:04:10|7096.7|7093.9|7097.3|7094.5|7097.3|7094.5|7096.3|7093.5|9
1626951860000|2021-07-22 11:04:20|7097.2|7094.4|7098.3|7095.5|7098.3|7095.5|7096.8|7094|20
1626951870000|2021-07-22 11:04:30|7098.2|7095.4|7096.8|7094|7098.3|7095.5|7096.3|7093.5|98
1626951880000|2021-07-22 11:04:40|7097.3|7094.5|7098.3|7095.5|7098.3|7095.5|7096.4|7093.6|10
1626951890000|2021-07-22 11:04:50|7098.8|7096|7098.3|7095.5|7098.8|7096|7098.3|7095.5|3
1626951900000|2021-07-22 11:05:00|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7097.8|7095|7
1626951910000|2021-07-22 11:05:10|||||||||3
1626951920000|2021-07-22 11:05:20|7097.8|7095|7097.3|7094.5|7098.2|7095.4|7097.3|7094.5|3
1626951930000|2021-07-22 11:05:30|7097.2|7094.4|7097.3|7094.5|7098.1|7095.3|7097.2|7094.4|5
1626951940000|2021-07-22 11:05:40|7096.8|7094|7096.3|7093.5|7097.2|7094.4|7095.3|7092.5|21
1626951950000|2021-07-22 11:05:50|7095.8|7093|7095.8|7093|7095.8|7093|7095.3|7092.5|6
1626951960000|2021-07-22 11:06:00|7096.2|7093.4|7096.2|7093.4|7096.3|7093.5|7095.8|7093|4
1626951970000|2021-07-22 11:06:10|7096.1|7093.3|7096.7|7093.9|7096.7|7093.9|7095.3|7092.5|15
1626951980000|2021-07-22 11:06:20|7096.3|7093.5|7097.2|7094.4|7097.2|7094.4|7096.3|7093.5|1
1626951990000|2021-07-22 11:06:30|7096.7|7093.9|7094.3|7091.5|7097.2|7094.4|7094.3|7091.5|12
1626952000000|2021-07-22 11:06:40|7095.3|7092.5|7094.3|7091.5|7096.2|7093.4|7094.3|7091.5|29
1626952010000|2021-07-22 11:06:50|7094.2|7091.4|7093.3|7090.5|7094.3|7091.5|7092.3|7089.5|68
1626952020000|2021-07-22 11:07:00|7092.8|7090|7093.3|7090.5|7093.3|7090.5|7092.3|7089.5|19
1626952030000|2021-07-22 11:07:10|7094.1|7091.3|7094.3|7091.5|7094.3|7091.5|7093.3|7090.5|53
1626952040000|2021-07-22 11:07:20|7094.7|7091.9|7094.7|7091.9|7095.3|7092.5|7094.7|7091.9|3
1626952050000|2021-07-22 11:07:30|7095.1|7092.3|7095.3|7092.5|7095.3|7092.5|7095.1|7092.3|4
1626952060000|2021-07-22 11:07:40|||||||||2
1626952080000|2021-07-22 11:08:00|7095.2|7092.4|7093.3|7090.5|7095.2|7092.4|7093.3|7090.5|6
1626952090000|2021-07-22 11:08:10|7093|7089|7091.3|7088.5|7093|7089.5|7091.3|7088.5|73
1626952100000|2021-07-22 11:08:20|7091.2|7088.4|7091.3|7088.5|7091.3|7088.5|7091.2|7088.4|8
1626952110000|2021-07-22 11:08:30|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|7089.3|7086.5|25
1626952120000|2021-07-22 11:08:40|7091.2|7088.4|7091.3|7088.5|7091.3|7088.5|7090.3|7087.5|15
1626952130000|2021-07-22 11:08:50|||||||||6
1626952140000|2021-07-22 11:09:00|7092.3|7089.5|7091.3|7088.5|7092.3|7089.5|7091.3|7088.5|14
1626952150000|2021-07-22 11:09:10|||||||||3
1626952160000|2021-07-22 11:09:20|7091.8|7089|7093.3|7090.5|7093.3|7090.5|7091.8|7089|27
1626952170000|2021-07-22 11:09:30|7092.8|7090|7093.3|7090.5|7093.3|7090.5|7092.3|7089.5|10
1626952180000|2021-07-22 11:09:40|7092.3|7089.5|7090.3|7087.5|7092.3|7089.5|7090.3|7087.5|15
1626952190000|2021-07-22 11:09:50|7091.2|7088.4|7090.3|7087.5|7091.2|7088.4|7090.3|7087.5|7
1626952200000|2021-07-22 11:10:00|7089.3|7086.5|7088.3|7085.5|7089.3|7086.5|7087.3|7084.5|57
1626952210000|2021-07-22 11:10:10|7088.8|7086|7091.3|7088.5|7091.3|7088.5|7088.8|7086|45
1626952220000|2021-07-22 11:10:20|7090.4|7087.6|7091.2|7088.4|7091.3|7088.5|7090.3|7087.5|24
1626952230000|2021-07-22 11:10:30|7091.3|7088.5|7087.2|7084.4|7091.3|7088.5|7087.2|7084.4|66
1626952240000|2021-07-22 11:10:40|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7087.3|7084.5|16
1626952250000|2021-07-22 11:10:50|||||||||5
1626952260000|2021-07-22 11:11:00|7088.3|7085.5|7084.4|7081.6|7088.3|7085.5|7083.4|7080.6|282
1626952270000|2021-07-22 11:11:10|7085.2|7082.4|7085.4|7082.6|7085.8|7083|7084.9|7082.1|16
1626952280000|2021-07-22 11:11:20|7084.4|7081.6|7084.3|7081.5|7085.3|7082.5|7084.3|7081.5|43
1626952290000|2021-07-22 11:11:30|7083.4|7080.6|7083.4|7080.6|7084.3|7081.5|7083.4|7080.6|19
1626952300000|2021-07-22 11:11:40|7084.2|7081.4|7087.3|7084.5|7087.4|7084.6|7084.2|7081.4|55
1626952310000|2021-07-22 11:11:50|7087|7083|7084.4|7081.6|7087|7083.1|7083.4|7080.6|103
1626952320000|2021-07-22 11:12:00|7084.8|7082|7085.4|7082.6|7086.3|7083.5|7084.4|7081.6|25
1626952330000|2021-07-22 11:12:10|7085.8|7083|7086.3|7083.5|7086.4|7083.6|7084.5|7081.7|40
1626952340000|2021-07-22 11:12:20|7086.9|7084.1|7085.4|7082.6|7087.3|7084.5|7085.4|7082.6|69
1626952350000|2021-07-22 11:12:30|7085|7081|7083.4|7080.6|7085|7081|7083.3|7080.5|85
1626952360000|2021-07-22 11:12:40|7082.4|7079.6|7081.4|7078.6|7082.4|7079.6|7081.3|7078.5|29
1626952370000|2021-07-22 11:12:50|7081.3|7078.5|7081.8|7079|7082.4|7079.6|7081.3|7078.5|61
1626952380000|2021-07-22 11:13:00|7081.4|7078.6|7082.4|7079.6|7082.4|7079.6|7081.4|7078.6|13
1626952390000|2021-07-22 11:13:10|7083.3|7080.5|7082.8|7080|7083.3|7080.5|7082.4|7079.6|26
1626952400000|2021-07-22 11:13:20|7082.9|7080.1|7081.4|7078.6|7083.3|7080.5|7081.3|7078.5|62
1626952410000|2021-07-22 11:13:30|7081.3|7078.5|7081.4|7078.6|7081.4|7078.6|7080.3|7077.5|33
1626952420000|2021-07-22 11:13:40|7080.4|7077.6|7080.4|7077.6|7081.3|7078.5|7077.9|7075.1|201
1626952430000|2021-07-22 11:13:50|7081.3|7078.5|7080.4|7077.6|7081.4|7078.6|7079.9|7077.1|44
1626952440000|2021-07-22 11:14:00|7080.3|7077.5|7077.4|7074.6|7080.3|7077.5|7076.4|7073.6|55
1626952450000|2021-07-22 11:14:10|7077.9|7075.1|7077.4|7074.6|7078.4|7075.6|7077.4|7074.6|34
1626952460000|2021-07-22 11:14:20|7077.3|7074.5|7076.4|7073.6|7077.4|7074.6|7076.4|7073.6|35
1626952470000|2021-07-22 11:14:30|7076.8|7074|7076.4|7073.6|7076.8|7074|7075.9|7073.1|36
1626952480000|2021-07-22 11:14:40|7076.9|7074.1|7078.4|7075.6|7078.4|7075.6|7076.9|7074.1|40
1626952490000|2021-07-22 11:14:50|7078.3|7075.5|7075.4|7072.6|7078.3|7075.5|7075.4|7072.6|77
1626952500000|2021-07-22 11:15:00|7074.9|7072.1|7071.9|7069.1|7075.4|7072.6|7070.4|7067.6|133
1626952510000|2021-07-22 11:15:10|7072.4|7069.6|7074.4|7071.6|7074.4|7071.6|7071.9|7069.1|44
1626952520000|2021-07-22 11:15:20|7074.9|7072.1|7075.4|7072.6|7075.4|7072.6|7074.4|7071.6|50
1626952530000|2021-07-22 11:15:30|7075.9|7073.1|7076.4|7073.6|7077.2|7074.4|7075.9|7073.1|22
1626952540000|2021-07-22 11:15:40|7075.9|7073.1|7075.4|7072.6|7076.4|7073.6|7075.4|7072.6|24
1626952550000|2021-07-22 11:15:50|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|17
1626952560000|2021-07-22 11:16:00|7074.3|7071.5|7073.4|7070.6|7074.3|7071.5|7073.4|7070.6|15
1626952570000|2021-07-22 11:16:10|7072.3|7069.5|7073.4|7070.6|7073.9|7071.1|7072.3|7069.5|110
1626952580000|2021-07-22 11:16:20|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.3|7070.5|15
1626952590000|2021-07-22 11:16:30|7074.3|7071.5|7074.4|7071.6|7074.4|7071.6|7074.3|7071.5|5
1626952600000|2021-07-22 11:16:40|7075.3|7072.5|7075.4|7072.6|7075.4|7072.6|7075.3|7072.5|12
1626952610000|2021-07-22 11:16:50|7074.4|7071.6|7073.4|7070.6|7075.4|7072.6|7073.4|7070.6|26
1626952620000|2021-07-22 11:17:00|7072.4|7069.6|7073.8|7071|7073.8|7071|7072.4|7069.6|34
1626952630000|2021-07-22 11:17:10|7074.2|7071.4|7075.4|7072.6|7076.4|7073.6|7074.2|7071.4|24
1626952640000|2021-07-22 11:17:20|7075.8|7073|7077.3|7074.5|7077.4|7074.6|7075.8|7073|34
1626952650000|2021-07-22 11:17:30|7077.4|7074.6|7075.4|7072.6|7078.2|7075.4|7075.3|7072.5|68
1626952660000|2021-07-22 11:17:40|7075.3|7072.5|7074.4|7071.6|7075.4|7072.6|7074.4|7071.6|14
1626952670000|2021-07-22 11:17:50|||||||||3
1626952680000|2021-07-22 11:18:00|7073.4|7070.6|7074.4|7071.6|7074.4|7071.6|7073.4|7070.6|11
1626952690000|2021-07-22 11:18:10|7074.3|7071.5|7073.3|7070.5|7074.3|7071.5|7073.3|7070.5|12
1626952700000|2021-07-22 11:18:20|7073.4|7070.6|7072.9|7070.1|7074.3|7071.5|7072.4|7069.6|24
1626952710000|2021-07-22 11:18:30|7072.5|7069.7|7071.4|7068.6|7072.9|7070.1|7070.4|7067.6|42
1626952720000|2021-07-22 11:18:40|7072.3|7069.5|7071.8|7069|7072.3|7069.5|7071.8|7069|9
1626952730000|2021-07-22 11:18:50|7071.4|7068.6|7072.3|7069.5|7072.3|7069.5|7071.4|7068.6|25
1626952740000|2021-07-22 11:19:00|7071.8|7069|7071.4|7068.6|7072.3|7069.5|7071.4|7068.6|28
1626952750000|2021-07-22 11:19:10|7072.3|7069.5|7071.4|7068.6|7072.3|7069.5|7071.4|7068.6|30
1626952760000|2021-07-22 11:19:20|7071.3|7068.5|7070.4|7067.6|7071.3|7068.5|7070.4|7067.6|22
1626952770000|2021-07-22 11:19:30|7070.3|7067.5|7071.3|7068.5|7071.3|7068.5|7069.4|7066.6|27
1626952780000|2021-07-22 11:19:40|7071.4|7068.6|7071.4|7068.6|7072.3|7069.5|7071.4|7068.6|13
1626952790000|2021-07-22 11:19:50|7071.3|7068.5|7071.3|7068.5|7072.3|7069.5|7071.3|7068.5|9
1626952800000|2021-07-22 11:20:00|7071.8|7069|7073.3|7070.5|7073.3|7070.5|7071.8|7069|30
1626952810000|2021-07-22 11:20:10|7073.8|7071|7074.3|7071.5|7074.3|7071.5|7073.3|7070.5|6
1626952820000|2021-07-22 11:20:20|7074.8|7072|7075.3|7072.5|7075.3|7072.5|7074.3|7071.5|32
1626952830000|2021-07-22 11:20:30|7075.8|7073|7076.3|7073.5|7076.3|7073.5|7075.8|7073|15
1626952840000|2021-07-22 11:20:40|7075.3|7072.5|7074.4|7071.6|7075.4|7072.6|7074.4|7071.6|11
1626952850000|2021-07-22 11:20:50|7074.3|7071.5|7075.3|7072.5|7075.3|7072.5|7074.3|7071.5|11
1626952860000|2021-07-22 11:21:00|7075.8|7073|7076.3|7073.5|7076.3|7073.5|7075.3|7072.5|18
1626952870000|2021-07-22 11:21:10|7075.8|7073|7075.3|7072.5|7076.3|7073.5|7075.3|7072.5|13
1626952880000|2021-07-22 11:21:20|7075.8|7073|7075.8|7073|7076.3|7073.5|7075.3|7072.5|8
1626952890000|2021-07-22 11:21:30|7075.3|7072.5|7074.3|7071.5|7075.3|7072.5|7074.3|7071.5|46
1626952900000|2021-07-22 11:21:40|7073.3|7070.5|7075.3|7072.5|7075.3|7072.5|7073.3|7070.5|64
1626952910000|2021-07-22 11:21:50|7076.2|7073.4|7075.3|7072.5|7076.3|7073.5|7075.3|7072.5|33
1626952920000|2021-07-22 11:22:00|7075.8|7073|7074.3|7071.5|7075.8|7073|7074.3|7071.5|11
1626952930000|2021-07-22 11:22:10|7074.8|7072|7074.8|7072|7075.3|7072.5|7074.3|7071.5|6
1626952940000|2021-07-22 11:22:20|7074.3|7071.5|7071.3|7068.5|7074.3|7071.5|7071.3|7068.5|100
1626952950000|2021-07-22 11:22:30|7071.8|7069|7067.3|7064.5|7072.2|7069.4|7067.3|7064.5|100
1626952960000|2021-07-22 11:22:40|7068.3|7065.5|7067.3|7064.5|7068.3|7065.5|7067.3|7064.5|40
1626952970000|2021-07-22 11:22:50|7066.3|7063.5|7066.8|7064|7067.3|7064.5|7066.3|7063.5|96
1626952980000|2021-07-22 11:23:00|7066.3|7063.5|7067.8|7065|7068.3|7065.5|7066.3|7063.5|50
1626952990000|2021-07-22 11:23:10|7066.6|7063.8|7068.3|7065.5|7069.2|7066.4|7066.6|7063.8|81
1626953000000|2021-07-22 11:23:20|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|18
1626953010000|2021-07-22 11:23:30|7066.9|7064.1|7067.3|7064.5|7068.3|7065.5|7066.3|7063.5|26
1626953020000|2021-07-22 11:23:40|7068.3|7065.5|7068.8|7066|7068.8|7066|7067.3|7064.5|51
1626953030000|2021-07-22 11:23:50|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7068.9|7066.1|2
1626953040000|2021-07-22 11:24:00|7068.8|7066|7067.3|7064.5|7069.3|7066.5|7067.3|7064.5|38
1626953050000|2021-07-22 11:24:10|7066.4|7063.6|7067.3|7064.5|7067.3|7064.5|7066.3|7063.5|12
1626953060000|2021-07-22 11:24:20|7066.5|7063.7|7066.4|7063.6|7067.3|7064.5|7066.4|7063.6|7
1626953070000|2021-07-22 11:24:30|7067.3|7064.5|7067.3|7064.5|7067.4|7064.6|7067.3|7064.5|6
1626953080000|2021-07-22 11:24:40|7066.5|7063.7|7066.4|7063.6|7066.5|7063.7|7066.4|7063.6|12
1626953090000|2021-07-22 11:24:50|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|4
1626953100000|2021-07-22 11:25:00|7065.9|7063.1|7065.4|7062.6|7066.3|7063.5|7064.3|7061.5|59
1626953110000|2021-07-22 11:25:10|7065.5|7062.7|7067.3|7064.5|7067.3|7064.5|7065.5|7062.7|21
1626953120000|2021-07-22 11:25:20|7067.4|7064.6|7067.9|7065.1|7067.9|7065.1|7067.4|7064.6|13
1626953130000|2021-07-22 11:25:30|7067.4|7064.6|7066.3|7063.5|7068.4|7065.6|7066.3|7063.5|78
1626953140000|2021-07-22 11:25:40|7064.9|7062.1|7065.3|7062.5|7065.3|7062.5|7063.9|7061.1|146
1626953150000|2021-07-22 11:25:50|7065.2|7062.4|7063.4|7060.6|7065.3|7062.5|7063.4|7060.6|60
1626953160000|2021-07-22 11:26:00|7063.8|7061|7064.4|7061.6|7064.4|7061.6|7063.4|7060.6|47
1626953170000|2021-07-22 11:26:10|7064.3|7061.5|7059.4|7056.6|7064.4|7061.6|7059.4|7056.6|502
1626953180000|2021-07-22 11:26:20|7059|7056.2|7062.4|7059.6|7062.4|7059.6|7058.5|7055.7|52
1626953190000|2021-07-22 11:26:30|7061.9|7059.1|7067.4|7064.6|7068.8|7066|7061.9|7059.1|144
1626953200000|2021-07-22 11:26:40|7066.9|7064.1|7065.4|7062.6|7067.4|7064.6|7065.4|7062.6|72
1626953210000|2021-07-22 11:26:50|7065|7062.2|7064.4|7061.6|7065.4|7062.6|7064|7061.2|43
1626953220000|2021-07-22 11:27:00|7064|7061.2|7064|7061.2|7064.4|7061.6|7063.4|7060.6|22
1626953230000|2021-07-22 11:27:10|7063.9|7061.1|7062.4|7059.6|7064.4|7061.6|7062.4|7059.6|22
1626953240000|2021-07-22 11:27:20|7059.8|7057|7057.4|7054.6|7059.8|7057|7055.5|7052.7|397
1626953250000|2021-07-22 11:27:30|7057.5|7054.7|7058.5|7055.7|7058.5|7055.7|7056.6|7053.8|148
1626953260000|2021-07-22 11:27:40|7058.6|7055.8|7060.6|7057.8|7060.6|7057.8|7058.6|7055.8|42
1626953270000|2021-07-22 11:27:50|7060.5|7057.7|7062.5|7059.7|7062.5|7059.7|7060.5|7057.7|24
1626953280000|2021-07-22 11:28:00|7062.4|7059.6|7060.4|7057.6|7062.4|7059.6|7060|7057.2|96
1626953290000|2021-07-22 11:28:10|7060.5|7057.7|7059.6|7056.8|7060.5|7057.7|7059.6|7056.8|11
1626953300000|2021-07-22 11:28:20|7059.5|7056.7|7061.6|7058.8|7061.6|7058.8|7058.6|7055.8|120
1626953310000|2021-07-22 11:28:30|7061.5|7058.7|7060.5|7057.7|7061.5|7058.7|7060.5|7057.7|9
1626953320000|2021-07-22 11:28:40|7059.6|7056.8|7061.5|7058.7|7061.5|7058.7|7059.6|7056.8|47
1626953330000|2021-07-22 11:28:50|7061.6|7058.8|7064|7061.2|7064|7061.2|7061.5|7058.7|24
1626953340000|2021-07-22 11:29:00|7064.5|7061.7|7062.6|7059.8|7064.5|7061.7|7062.6|7059.8|14
1626953350000|2021-07-22 11:29:10|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|7062.6|7059.8|14
1626953360000|2021-07-22 11:29:20|7063.1|7060.3|7063.5|7060.7|7063.5|7060.7|7063|7060.2|19
1626953370000|2021-07-22 11:29:30|7064.4|7061.6|7064.5|7061.7|7065.5|7062.7|7064.4|7061.6|16
1626953380000|2021-07-22 11:29:40|7064.6|7061.8|7067.5|7064.7|7067.5|7064.7|7064.6|7061.8|73
1626953390000|2021-07-22 11:29:50|7068.5|7065.7|7067.5|7064.7|7069.4|7066.6|7066.6|7063.8|71
1626953400000|2021-07-22 11:30:00|7067.4|7064.6|7065.6|7062.8|7067.5|7064.7|7065.5|7062.7|16
1626953410000|2021-07-22 11:30:10|7066.4|7063.6|7067.6|7064.8|7068.5|7065.7|7065.6|7062.8|30
1626953420000|2021-07-22 11:30:20|7068.5|7065.7|7070.6|7067.8|7070.6|7067.8|7068.5|7065.7|22
1626953430000|2021-07-22 11:30:30|7071.4|7068.6|7070.6|7067.8|7072.5|7069.7|7069.6|7066.8|81
1626953440000|2021-07-22 11:30:40|7071|7068.2|7070.5|7067.7|7071.5|7068.7|7069.5|7066.7|58
1626953450000|2021-07-22 11:30:50|7069.1|7066.3|7069.5|7066.7|7070.6|7067.8|7068.5|7065.7|72
1626953460000|2021-07-22 11:31:00|7070.5|7067.7|7071|7068.2|7071.5|7068.7|7070.5|7067.7|24
1626953470000|2021-07-22 11:31:10|7070.6|7067.8|7072.6|7069.8|7072.6|7069.8|7070.6|7067.8|40
1626953480000|2021-07-22 11:31:20|7072.1|7069.3|7071.6|7068.8|7072.5|7069.7|7071.5|7068.7|11
1626953490000|2021-07-22 11:31:30|7072|7069.2|7071.6|7068.8|7072.5|7069.7|7071.6|7068.8|10
1626953500000|2021-07-22 11:31:40|7071.5|7068.7|7068.5|7065.7|7071.6|7068.8|7067.6|7064.8|40
1626953510000|2021-07-22 11:31:50|7068.6|7065.8|7069.6|7066.8|7069.6|7066.8|7068.6|7065.8|13
1626953520000|2021-07-22 11:32:00|7069.5|7066.7|7071.5|7068.7|7071.6|7068.8|7068.6|7065.8|25
1626953530000|2021-07-22 11:32:10|7070.6|7067.8|7069.6|7066.8|7071.9|7069.1|7069.6|7066.8|20
1626953540000|2021-07-22 11:32:20|7069.5|7066.7|7069.6|7066.8|7070|7067.2|7069.5|7066.7|6
1626953550000|2021-07-22 11:32:30|7070|7067.2|7069.5|7066.7|7070.5|7067.7|7068.6|7065.8|25
1626953560000|2021-07-22 11:32:40|7069.1|7066.3|7069.5|7066.7|7069.6|7066.8|7068.6|7065.8|30
1626953570000|2021-07-22 11:32:50|7068.6|7065.8|7069|7066.2|7071.5|7068.7|7065.6|7062.8|211
1626953580000|2021-07-22 11:33:00|7068.6|7065.8|7069.5|7066.7|7069.6|7066.8|7068.5|7065.7|28
1626953590000|2021-07-22 11:33:10|7069.6|7066.8|7065.6|7062.8|7069.6|7066.8|7065.6|7062.8|114
1626953600000|2021-07-22 11:33:20|7066.6|7063.8|7067.5|7064.7|7067.6|7064.8|7065.6|7062.8|73
1626953610000|2021-07-22 11:33:30|7067.6|7064.8|7066.6|7063.8|7068.5|7065.7|7066.6|7063.8|29
1626953620000|2021-07-22 11:33:40|7067|7064.2|7067.6|7064.8|7067.6|7064.8|7067|7064.2|12
1626953630000|2021-07-22 11:33:50|7068|7065.2|7067.6|7064.8|7068.1|7065.3|7066.6|7063.8|7
1626953640000|2021-07-22 11:34:00|7068.4|7065.6|7068.6|7065.8|7068.6|7065.8|7068.1|7065.3|9
1626953650000|2021-07-22 11:34:10|7068.1|7065.3|7069.6|7066.8|7069.6|7066.8|7068.1|7065.3|15
1626953660000|2021-07-22 11:34:20|7069.1|7066.3|7069.5|7066.7|7070.5|7067.7|7068.6|7065.8|10
1626953670000|2021-07-22 11:34:30|7070.5|7067.7|7072.5|7069.7|7072.6|7069.8|7070.5|7067.7|38
1626953680000|2021-07-22 11:34:40|7072|7069.2|7072|7069.2|7073.5|7070.7|7071.5|7068.7|33
1626953690000|2021-07-22 11:34:50|7071.5|7068.7|7072.5|7069.7|7072.5|7069.7|7071.5|7068.7|4
1626953700000|2021-07-22 11:35:00|7073|7070.2|7074|7071.2|7074.5|7071.7|7073|7070.2|33
1626953710000|2021-07-22 11:35:10|7073.6|7070.8|7074|7071.2|7075.5|7072.7|7073.5|7070.7|34
1626953720000|2021-07-22 11:35:20|7074.4|7071.6|7076|7073.2|7076.5|7073.7|7074.4|7071.6|36
1626953730000|2021-07-22 11:35:30|7075.5|7072.7|7076.5|7073.7|7077.5|7074.7|7075.5|7072.7|26
1626953740000|2021-07-22 11:35:40|7076|7073.2|7075.5|7072.7|7076|7073.2|7074.5|7071.7|11
1626953750000|2021-07-22 11:35:50|7076|7073.2|7076|7073.2|7076.5|7073.7|7075.5|7072.7|8
1626953760000|2021-07-22 11:36:00|7075.5|7072.7|7074.5|7071.7|7076.5|7073.7|7074.1|7071.3|25
1626953770000|2021-07-22 11:36:10|7074.1|7071.3|7074.5|7071.7|7075.5|7072.7|7073.6|7070.8|14
1626953780000|2021-07-22 11:36:20|||||||||4
1626953790000|2021-07-22 11:36:30|7075|7072.2|7075.5|7072.7|7075.6|7072.8|7075|7072.2|16
1626953800000|2021-07-22 11:36:40|||||||||2
1626953810000|2021-07-22 11:36:50|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|8
1626953820000|2021-07-22 11:37:00|7074.1|7071.3|7074.5|7071.7|7074.5|7071.7|7074.1|7071.3|5
1626953830000|2021-07-22 11:37:10|7074|7071.2|7074.5|7071.7|7074.5|7071.7|7073.6|7070.8|10
1626953840000|2021-07-22 11:37:20|7074|7071.2|7073.5|7070.7|7074.5|7071.7|7073.5|7070.7|7
1626953850000|2021-07-22 11:37:30|7072.5|7069.7|7072.5|7069.7|7073.5|7070.7|7072.5|7069.7|27
1626953860000|2021-07-22 11:37:40|7072|7069.2|7072.1|7069.3|7072.5|7069.7|7071.1|7068.3|27
1626953870000|2021-07-22 11:37:50|7071.7|7068.9|7071.5|7068.7|7071.7|7068.9|7071.5|7068.7|6
1626953880000|2021-07-22 11:38:00|7072.5|7069.7|7072.5|7069.7|7073.5|7070.7|7071.6|7068.8|36
1626953890000|2021-07-22 11:38:10|7072.1|7069.3|7072.5|7069.7|7072.5|7069.7|7071|7068.2|15
1626953900000|2021-07-22 11:38:20|7072.1|7069.3|7072.5|7069.7|7072.5|7069.7|7071.6|7068.8|5
1626953910000|2021-07-22 11:38:30|7072.1|7069.3|7071.5|7068.7|7072.5|7069.7|7071.1|7068.3|5
1626953920000|2021-07-22 11:38:40|7071.1|7068.3|7070.5|7067.7|7071.5|7068.7|7070.5|7067.7|6
1626953930000|2021-07-22 11:38:50|7071|7068.2|7072.5|7069.7|7072.5|7069.7|7071|7068.2|5
1626953940000|2021-07-22 11:39:00|7073|7070.2|7071.5|7068.7|7073.5|7070.7|7071.5|7068.7|16
1626953950000|2021-07-22 11:39:10|7072|7069.2|7070.1|7067.3|7072|7069.2|7070.1|7067.3|6
1626953960000|2021-07-22 11:39:20|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7069.5|7066.7|9
1626953970000|2021-07-22 11:39:30|7069.6|7066.8|7070.5|7067.7|7070.5|7067.7|7069.5|7066.7|20
1626953980000|2021-07-22 11:39:40|7071|7068.2|7070.5|7067.7|7071|7068.2|7070.5|7067.7|8
1626953990000|2021-07-22 11:39:50|7071.5|7068.7|7072.5|7069.7|7072.5|7069.7|7070.5|7067.7|11
1626954000000|2021-07-22 11:40:00|7073.4|7070.6|7072.5|7069.7|7073.5|7070.7|7072.5|7069.7|15
1626954020000|2021-07-22 11:40:20|7073|7070.2|7074.5|7071.7|7075.5|7072.7|7073|7070.2|29
1626954030000|2021-07-22 11:40:30|7075.4|7072.6|7074.5|7071.7|7075.4|7072.6|7074.5|7071.7|10
1626954040000|2021-07-22 11:40:40|7075|7072.2|7076.4|7073.6|7077.5|7074.7|7075|7072.2|271
1626954050000|2021-07-22 11:40:50|7076.5|7073.7|7075.9|7073.1|7077.4|7074.6|7075.9|7073.1|24
1626954060000|2021-07-22 11:41:00|7076.4|7073.6|7075.4|7072.6|7076.4|7073.6|7075.4|7072.6|7
1626954070000|2021-07-22 11:41:10|7075.5|7072.7|7075.9|7073.1|7076.4|7073.6|7075.4|7072.6|11
1626954080000|2021-07-22 11:41:20|7075.5|7072.7|7076.4|7073.6|7076.4|7073.6|7075.4|7072.6|30
1626954090000|2021-07-22 11:41:30|7077.3|7074.5|7077.5|7074.7|7077.5|7074.7|7077.3|7074.5|6
1626954100000|2021-07-22 11:41:40|||||||||4
1626954110000|2021-07-22 11:41:50|7077.4|7074.6|7077.4|7074.6|7078.3|7075.5|7077.4|7074.6|19
1626954120000|2021-07-22 11:42:00|7077.9|7075.1|7078.4|7075.6|7078.9|7076.1|7077.9|7075.1|45
1626954130000|2021-07-22 11:42:10|7077.9|7075.1|7077.4|7074.6|7078.4|7075.6|7077.4|7074.6|13
1626954140000|2021-07-22 11:42:20|7078.3|7075.5|7078.4|7075.6|7078.4|7075.6|7078.3|7075.5|6
1626954150000|2021-07-22 11:42:30|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|19
1626954160000|2021-07-22 11:42:40|||||||||1
1626954170000|2021-07-22 11:42:50|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|8
1626954180000|2021-07-22 11:43:00|7077.4|7074.6|7078.9|7076.1|7079.4|7076.6|7077.4|7074.6|74
1626954190000|2021-07-22 11:43:10|7078.4|7075.6|7076.4|7073.6|7078.4|7075.6|7076.4|7073.6|29
1626954200000|2021-07-22 11:43:20|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|10
1626954210000|2021-07-22 11:43:30|7077.3|7074.5|7076.4|7073.6|7077.4|7074.6|7076.4|7073.6|7
1626954220000|2021-07-22 11:43:40|7076.9|7074.1|7076.4|7073.6|7077.4|7074.6|7076.4|7073.6|9
1626954230000|2021-07-22 11:43:50|7076|7073.2|7075.4|7072.6|7076.4|7073.6|7075.4|7072.6|10
1626954240000|2021-07-22 11:44:00|7075.9|7073.1|7074.4|7071.6|7075.9|7073.1|7074.4|7071.6|27
1626954250000|2021-07-22 11:44:10|7075.4|7072.6|7075.9|7073.1|7075.9|7073.1|7075.4|7072.6|35
1626954260000|2021-07-22 11:44:20|7075.4|7072.6|7075.4|7072.6|7075.9|7073.1|7075.4|7072.6|3
1626954270000|2021-07-22 11:44:30|||||||||3
1626954280000|2021-07-22 11:44:40|7076.3|7073.5|7076.4|7073.6|7076.4|7073.6|7076.3|7073.5|2
1626954290000|2021-07-22 11:44:50|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.4|7073.6|20
1626954300000|2021-07-22 11:45:00|7076.4|7073.6|7076.4|7073.6|7076.9|7074.1|7076.4|7073.6|6
1626954310000|2021-07-22 11:45:10|7076.9|7074.1|7076.4|7073.6|7076.9|7074.1|7076.4|7073.6|11
1626954320000|2021-07-22 11:45:20|7076.9|7074.1|7077.4|7074.6|7077.4|7074.6|7076.9|7074.1|3
1626954330000|2021-07-22 11:45:30|7077.8|7075|7076.4|7073.6|7077.9|7075.1|7076.4|7073.6|18
1626954340000|2021-07-22 11:45:40|7076|7073.2|7075.4|7072.6|7076|7073.2|7074.9|7072.1|12
1626954350000|2021-07-22 11:45:50|7075.9|7073.1|7075.4|7072.6|7075.9|7073.1|7075.4|7072.6|3
1626954360000|2021-07-22 11:46:00|7075.9|7073.1|7074.4|7071.6|7075.9|7073.1|7074.4|7071.6|16
1626954370000|2021-07-22 11:46:10|7073.9|7071.1|7076.9|7074.1|7076.9|7074.1|7072.4|7069.6|109
1626954380000|2021-07-22 11:46:20|7076.4|7073.6|7076.4|7073.6|7076.9|7074.1|7076.4|7073.6|3
1626954390000|2021-07-22 11:46:30|7075.9|7073.1|7076.4|7073.6|7076.4|7073.6|7075.4|7072.6|19
1626954400000|2021-07-22 11:46:40|7076.5|7073.7|7077.4|7074.6|7077.4|7074.6|7076.4|7073.6|27
1626954410000|2021-07-22 11:46:50|7077.9|7075.1|7079.4|7076.6|7079.4|7076.6|7077.4|7074.6|45
1626954420000|2021-07-22 11:47:00|7079|7076.2|7080.4|7077.6|7081.4|7078.6|7078|7075.2|64
1626954430000|2021-07-22 11:47:10|7079.5|7076.7|7078.9|7076.1|7080.3|7077.5|7078.5|7075.7|40
1626954440000|2021-07-22 11:47:20|7078.4|7075.6|7080.4|7077.6|7080.4|7077.6|7078.4|7075.6|14
1626954450000|2021-07-22 11:47:30|7081.4|7078.6|7081.9|7079.1|7082.9|7080.1|7081.4|7078.6|64
1626954460000|2021-07-22 11:47:40|7082.4|7079.6|7081.4|7078.6|7082.4|7079.6|7081.4|7078.6|5
1626954470000|2021-07-22 11:47:50|7081.3|7078.5|7082.4|7079.6|7082.4|7079.6|7081.3|7078.5|14
1626954480000|2021-07-22 11:48:00|7082.9|7080.1|7084.4|7081.6|7084.4|7081.6|7082.4|7079.6|50
1626954490000|2021-07-22 11:48:10|7085.4|7082.6|7083.4|7080.6|7085.4|7082.6|7082.4|7079.6|84
1626954500000|2021-07-22 11:48:20|7084.4|7081.6|7085.4|7082.6|7086.4|7083.6|7084.4|7081.6|50
1626954510000|2021-07-22 11:48:30|7084.5|7081.7|7086.4|7083.6|7086.4|7083.6|7084.4|7081.6|27
1626954520000|2021-07-22 11:48:40|7086.5|7083.7|7088.4|7085.6|7088.9|7086.1|7086.5|7083.7|73
1626954530000|2021-07-22 11:48:50|7087.9|7085.1|7087.4|7084.6|7088.4|7085.6|7086.4|7083.6|63
1626954540000|2021-07-22 11:49:00|7086.9|7084.1|7083.4|7080.6|7087.4|7084.6|7083.4|7080.6|31
1626954550000|2021-07-22 11:49:10|7084.3|7081.5|7084.4|7081.6|7084.4|7081.6|7083.4|7080.6|20
1626954560000|2021-07-22 11:49:20|7083.5|7080.7|7081.9|7079.1|7083.5|7080.7|7081.4|7078.6|113
1626954570000|2021-07-22 11:49:30|7081.4|7078.6|7082.3|7079.5|7082.4|7079.6|7081.4|7078.6|31
1626954580000|2021-07-22 11:49:40|7082.4|7079.6|7079.4|7076.6|7082.4|7079.6|7078.4|7075.6|30
1626954590000|2021-07-22 11:49:50|7079|7076.2|7078.9|7076.1|7079.4|7076.6|7077.5|7074.7|31
1626954600000|2021-07-22 11:50:00|7078.4|7075.6|7078|7075.2|7078.4|7075.6|7077.5|7074.7|21
1626954610000|2021-07-22 11:50:10|7078.4|7075.6|7077.4|7074.6|7079.4|7076.6|7077.4|7074.6|22
1626954620000|2021-07-22 11:50:20|7077.9|7075.1|7079.4|7076.6|7079.4|7076.6|7077.9|7075.1|23
1626954630000|2021-07-22 11:50:30|7079.9|7077.1|7082.4|7079.6|7082.4|7079.6|7079.9|7077.1|14
1626954640000|2021-07-22 11:50:40|7085.4|7082.6|7086.4|7083.6|7086.4|7083.6|7084.4|7081.6|78
1626954650000|2021-07-22 11:50:50|7086.9|7084.1|7086.9|7084.1|7087.4|7084.6|7085.4|7082.6|25
1626954660000|2021-07-22 11:51:00|7087.3|7084.5|7088.4|7085.6|7088.4|7085.6|7086.4|7083.6|55
1626954670000|2021-07-22 11:51:10|7089.4|7086.6|7088.9|7086.1|7089.4|7086.6|7088.4|7085.6|25
1626954680000|2021-07-22 11:51:20|7088.4|7085.6|7090.9|7088.1|7091.4|7088.6|7088.4|7085.6|154
1626954690000|2021-07-22 11:51:30|7091.4|7088.6|7090.4|7087.6|7092.4|7089.6|7090.4|7087.6|27
1626954700000|2021-07-22 11:51:40|7090.9|7088.1|7089.4|7086.6|7091.4|7088.6|7088.5|7085.7|42
1626954710000|2021-07-22 11:51:50|7089.9|7087.1|7089.4|7086.6|7090.4|7087.6|7089.4|7086.6|48
1626954720000|2021-07-22 11:52:00|7089.3|7086.5|7089.4|7086.6|7089.4|7086.6|7088.4|7085.6|25
1626954730000|2021-07-22 11:52:10|7089.8|7087|7090.4|7087.6|7090.4|7087.6|7089.4|7086.6|24
1626954740000|2021-07-22 11:52:20|7091.3|7088.5|7090.4|7087.6|7092.3|7089.5|7090.4|7087.6|49
1626954750000|2021-07-22 11:52:30|7089.5|7086.7|7089.4|7086.6|7089.9|7087.1|7089.4|7086.6|20
1626954760000|2021-07-22 11:52:40|7088.9|7086.1|7090.4|7087.6|7090.4|7087.6|7088.9|7086.1|20
1626954770000|2021-07-22 11:52:50|7089.4|7086.6|7090.4|7087.6|7090.4|7087.6|7089.4|7086.6|47
1626954780000|2021-07-22 11:53:00|7090.8|7088|7089.4|7086.6|7091.3|7088.5|7089.4|7086.6|39
1626954790000|2021-07-22 11:53:10|7089.8|7087|7089.4|7086.6|7089.8|7087|7089.4|7086.6|1
1626954800000|2021-07-22 11:53:20|||||||||1
1626954810000|2021-07-22 11:53:30|7089.8|7087|7088.8|7086|7090.4|7087.6|7088.4|7085.6|40
1626954820000|2021-07-22 11:53:40|7089.3|7086.5|7088.4|7085.6|7089.4|7086.6|7088.3|7085.5|10
1626954830000|2021-07-22 11:53:50|7087.5|7084.7|7088.4|7085.6|7088.4|7085.6|7087.4|7084.6|23
1626954840000|2021-07-22 11:54:00|||||||||3
1626954850000|2021-07-22 11:54:10|7087.5|7084.7|7084.4|7081.6|7087.5|7084.7|7084.4|7081.6|85
1626954860000|2021-07-22 11:54:20|7085.3|7082.5|7084.4|7081.6|7085.4|7082.6|7084.4|7081.6|17
1626954870000|2021-07-22 11:54:30|7085.4|7082.6|7085.4|7082.6|7085.5|7082.7|7085.4|7082.6|10
1626954880000|2021-07-22 11:54:40|7085.9|7083.1|7085.4|7082.6|7086.3|7083.5|7084.4|7081.6|59
1626954890000|2021-07-22 11:54:50|7085|7082.2|7084.4|7081.6|7085|7082.2|7084.3|7081.5|14
1626954900000|2021-07-22 11:55:00|7085.3|7082.5|7087.4|7084.6|7087.4|7084.6|7085.3|7082.5|16
1626954910000|2021-07-22 11:55:10|7087.8|7085|7087.4|7084.6|7088.4|7085.6|7087.4|7084.6|20
1626954920000|2021-07-22 11:55:20|7088.4|7085.6|7088.4|7085.6|7089.8|7087|7088.4|7085.6|19
1626954930000|2021-07-22 11:55:30|7089.3|7086.5|7089.4|7086.6|7089.4|7086.6|7088.4|7085.6|8
1626954940000|2021-07-22 11:55:40|7090.4|7087.6|7089.4|7086.6|7090.4|7087.6|7089.4|7086.6|23
1626954950000|2021-07-22 11:55:50|7089|7086.2|7087.8|7085|7089|7086.2|7087.4|7084.6|25
1626954960000|2021-07-22 11:56:00|7087.4|7084.6|7087.3|7084.5|7087.9|7085.1|7086.3|7083.5|16
1626954970000|2021-07-22 11:56:10|7086.4|7083.6|7086.3|7083.5|7087.3|7084.5|7086.3|7083.5|11
1626954980000|2021-07-22 11:56:20|7086.4|7083.6|7086.9|7084.1|7087.3|7084.5|7086.4|7083.6|11
1626954990000|2021-07-22 11:56:30|7086.8|7084|7086.4|7083.6|7087.3|7084.5|7085.4|7082.6|12
1626955000000|2021-07-22 11:56:40|7086.3|7083.5|7085.4|7082.6|7086.3|7083.5|7085.4|7082.6|14
1626955010000|2021-07-22 11:56:50|7086.3|7083.5|7085.9|7083.1|7086.3|7083.5|7085.4|7082.6|11
1626955020000|2021-07-22 11:57:00|7086.3|7083.5|7086.4|7083.6|7086.4|7083.6|7085.8|7083|3
1626955030000|2021-07-22 11:57:10|7086.3|7083.5|7084.4|7081.6|7086.4|7083.6|7084.4|7081.6|12
1626955040000|2021-07-22 11:57:20|7084.3|7081.5|7084.3|7081.5|7084.4|7081.6|7083.4|7080.6|25
1626955050000|2021-07-22 11:57:30|7083.5|7080.7|7084.4|7081.6|7084.5|7081.7|7083.3|7080.5|22
1626955060000|2021-07-22 11:57:40|7084.5|7081.7|7085.4|7082.6|7085.4|7082.6|7084.4|7081.6|44
1626955070000|2021-07-22 11:57:50|7085.5|7082.7|7086.4|7083.6|7086.4|7083.6|7085.4|7082.6|9
1626955080000|2021-07-22 11:58:00|7086.5|7083.7|7087.4|7084.6|7087.5|7084.7|7086.4|7083.6|13
1626955090000|2021-07-22 11:58:10|7086.8|7084|7086.4|7083.6|7087.4|7084.6|7086.4|7083.6|4
1626955100000|2021-07-22 11:58:20|7087|7084.2|7087.4|7084.6|7087.4|7084.6|7087|7084.2|0
1626955110000|2021-07-22 11:58:30|7086.4|7083.6|7086.4|7083.6|7086.8|7084|7086.4|7083.6|6
1626955120000|2021-07-22 11:58:40|7086.5|7083.7|7086.4|7083.6|7086.5|7083.7|7086.4|7083.6|25
1626955130000|2021-07-22 11:58:50|7087.3|7084.5|7087.4|7084.6|7087.4|7084.6|7087.3|7084.5|6
1626955140000|2021-07-22 11:59:00|7087.9|7085.1|7087.8|7085|7088.3|7085.5|7087.4|7084.6|13
1626955150000|2021-07-22 11:59:10|7087.4|7084.6|7088.3|7085.5|7088.3|7085.5|7087.4|7084.6|2
1626955160000|2021-07-22 11:59:20|7087.9|7085.1|7087.8|7085|7087.9|7085.1|7087.8|7085|17
1626955170000|2021-07-22 11:59:30|7087.4|7084.6|7088.4|7085.6|7090.3|7087.5|7087.4|7084.6|26
1626955180000|2021-07-22 11:59:40|7088|7085.2|7087.4|7084.6|7088|7085.2|7087.4|7084.6|11
1626955190000|2021-07-22 11:59:50|7086.5|7083.7|7084.8|7082|7087.4|7084.6|7082.5|7079.7|57
1626955200000|2021-07-22 12:00:00|7085.3|7082.5|7077.4|7074.6|7085.3|7082.5|7075.4|7072.6|204
1626955210000|2021-07-22 12:00:10|7076.9|7074.1|7077.5|7074.7|7078.5|7075.7|7076.4|7073.6|85
1626955220000|2021-07-22 12:00:20|7076.4|7073.6|7078.9|7076.1|7079.4|7076.6|7076.4|7073.6|37
1626955230000|2021-07-22 12:00:30|7078.4|7075.6|7080.4|7077.6|7080.4|7077.6|7078.4|7075.6|27
1626955240000|2021-07-22 12:00:40|7079.9|7077.1|7080.4|7077.6|7080.4|7077.6|7079.4|7076.6|28
1626955250000|2021-07-22 12:00:50|7081.3|7078.5|7081.4|7078.6|7082.3|7079.5|7081.3|7078.5|17
1626955260000|2021-07-22 12:01:00|7081.8|7079|7080.4|7077.6|7082.4|7079.6|7080.4|7077.6|37
1626955270000|2021-07-22 12:01:10|7080.9|7078.1|7075.4|7072.6|7080.9|7078.1|7075.4|7072.6|58
1626955280000|2021-07-22 12:01:20|7076.3|7073.5|7074.4|7071.6|7076.4|7073.6|7072.4|7069.6|110
1626955290000|2021-07-22 12:01:30|7073.4|7070.6|7074.4|7071.6|7074.4|7071.6|7073.4|7070.6|13
1626955300000|2021-07-22 12:01:40|7074.5|7071.7|7074.4|7071.6|7075.4|7072.6|7074.4|7071.6|45
1626955310000|2021-07-22 12:01:50|7074.8|7072|7073.4|7070.6|7075.4|7072.6|7072.4|7069.6|67
1626955320000|2021-07-22 12:02:00|7072.9|7070.1|7069.9|7067.1|7072.9|7070.1|7069.9|7067.1|84
1626955330000|2021-07-22 12:02:10|7070.4|7067.6|7069.4|7066.6|7070.4|7067.6|7068.4|7065.6|51
1626955340000|2021-07-22 12:02:20|7069.8|7067|7071.4|7068.6|7071.9|7069.1|7069.8|7067|44
1626955350000|2021-07-22 12:02:30|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7071.4|7068.6|23
1626955360000|2021-07-22 12:02:40|7071.9|7069.1|7072.4|7069.6|7072.4|7069.6|7070.5|7067.7|30
1626955370000|2021-07-22 12:02:50|7073.3|7070.5|7073.4|7070.6|7073.4|7070.6|7073.3|7070.5|19
1626955380000|2021-07-22 12:03:00|7074.3|7071.5|7076.4|7073.6|7076.4|7073.6|7073.4|7070.6|59
1626955390000|2021-07-22 12:03:10|7075.5|7072.7|7074.4|7071.6|7075.5|7072.7|7074.4|7071.6|28
1626955400000|2021-07-22 12:03:20|7075.4|7072.6|7074.4|7071.6|7075.8|7073|7074.4|7071.6|31
1626955410000|2021-07-22 12:03:30|7074.9|7072.1|7074.4|7071.6|7074.9|7072.1|7073.4|7070.6|51
1626955420000|2021-07-22 12:03:40|7073.9|7071.1|7072.4|7069.6|7074.4|7071.6|7071.4|7068.6|120
1626955430000|2021-07-22 12:03:50|7071.4|7068.6|7069.9|7067.1|7071.4|7068.6|7068.4|7065.6|102
1626955440000|2021-07-22 12:04:00|7069.5|7066.7|7064.5|7061.7|7069.5|7066.7|7063.5|7060.7|280
1626955450000|2021-07-22 12:04:10|7064.6|7061.8|7065.5|7062.7|7065.5|7062.7|7064.5|7061.7|28
1626955460000|2021-07-22 12:04:20|7065.4|7062.6|7062.5|7059.7|7065.4|7062.6|7062.5|7059.7|75
1626955470000|2021-07-22 12:04:30|7062.4|7059.6|7062.5|7059.7|7063.5|7060.7|7061.6|7058.8|67
1626955480000|2021-07-22 12:04:40|7062.9|7060.1|7060.5|7057.7|7063.5|7060.7|7059.6|7056.8|242
1626955490000|2021-07-22 12:04:50|7060.4|7057.6|7060.6|7057.8|7061.5|7058.7|7059.6|7056.8|81
1626955500000|2021-07-22 12:05:00|7060.5|7057.7|7062.5|7059.7|7062.6|7059.8|7059.6|7056.8|76
1626955510000|2021-07-22 12:05:10|7062.4|7059.6|7061.5|7058.7|7062.5|7059.7|7060.5|7057.7|42
1626955520000|2021-07-22 12:05:20|7061.4|7058.6|7062.5|7059.7|7062.5|7059.7|7060.5|7057.7|32
1626955530000|2021-07-22 12:05:30|7061.6|7058.8|7062.4|7059.6|7062.5|7059.7|7061.4|7058.6|19
1626955540000|2021-07-22 12:05:40|7062|7059.2|7062.5|7059.7|7062.5|7059.7|7061.5|7058.7|8
1626955550000|2021-07-22 12:05:50|7062.6|7059.8|7065.5|7062.7|7065.9|7063.1|7062.6|7059.8|91
1626955560000|2021-07-22 12:06:00|7065.4|7062.6|7062.9|7060.1|7065.5|7062.7|7062.5|7059.7|83
1626955570000|2021-07-22 12:06:10|7063.4|7060.6|7061.5|7058.7|7063.5|7060.7|7061.5|7058.7|18
1626955580000|2021-07-22 12:06:20|7062|7059.2|7061.5|7058.7|7062|7059.2|7060.5|7057.7|22
1626955590000|2021-07-22 12:06:30|7061.4|7058.6|7061.9|7059.1|7061.9|7059.1|7059.5|7056.7|73
1626955600000|2021-07-22 12:06:40|7061.5|7058.7|7059.5|7056.7|7061.5|7058.7|7056.6|7053.8|166
1626955610000|2021-07-22 12:06:50|7059|7056.2|7060.5|7057.7|7060.5|7057.7|7058.6|7055.8|29
1626955620000|2021-07-22 12:07:00|7059.6|7056.8|7060.5|7057.7|7060.5|7057.7|7058.6|7055.8|28
1626955630000|2021-07-22 12:07:10|7061.4|7058.6|7061.5|7058.7|7062.4|7059.6|7061.4|7058.6|29
1626955640000|2021-07-22 12:07:20|7061.6|7058.8|7064.5|7061.7|7064.5|7061.7|7061.5|7058.7|29
1626955650000|2021-07-22 12:07:30|7063.6|7060.8|7064.5|7061.7|7065.4|7062.6|7062.5|7059.7|74
1626955660000|2021-07-22 12:07:40|7065.4|7062.6|7065.5|7062.7|7066.4|7063.6|7064.6|7061.8|36
1626955670000|2021-07-22 12:07:50|7064.6|7061.8|7065.4|7062.6|7065.5|7062.7|7064.6|7061.8|57
1626955680000|2021-07-22 12:08:00|7065|7062.2|7064.5|7061.7|7065|7062.2|7064.4|7061.6|14
1626955690000|2021-07-22 12:08:10|7064.1|7061.3|7066.5|7063.7|7066.5|7063.7|7064.1|7061.3|87
1626955700000|2021-07-22 12:08:20|7066.4|7063.6|7066.9|7064.1|7068.5|7065.7|7065.6|7062.8|51
1626955710000|2021-07-22 12:08:30|7067|7064.2|7068.5|7065.7|7068.5|7065.7|7066.9|7064.1|11
1626955720000|2021-07-22 12:08:40|7068.4|7065.6|7066.5|7063.7|7068.5|7065.7|7065.9|7063.1|77
1626955730000|2021-07-22 12:08:50|7066.4|7063.6|7065.5|7062.7|7066.5|7063.7|7065.5|7062.7|25
1626955740000|2021-07-22 12:09:00|7066.5|7063.7|7067.5|7064.7|7067.5|7064.7|7065.5|7062.7|30
1626955750000|2021-07-22 12:09:10|7067.9|7065.1|7066.5|7063.7|7068.5|7065.7|7066.5|7063.7|21
1626955760000|2021-07-22 12:09:20|7067.4|7064.6|7067.5|7064.7|7067.5|7064.7|7066.5|7063.7|26
1626955770000|2021-07-22 12:09:30|7067.4|7064.6|7066.5|7063.7|7067.5|7064.7|7066.5|7063.7|25
1626955780000|2021-07-22 12:09:40|7066.4|7063.6|7067.5|7064.7|7068.4|7065.6|7066.4|7063.6|43
1626955790000|2021-07-22 12:09:50|7067.4|7064.6|7066.5|7063.7|7067.5|7064.7|7066.5|7063.7|44
1626955800000|2021-07-22 12:10:00|7067.5|7064.7|7068.5|7065.7|7068.5|7065.7|7066.5|7063.7|20
1626955810000|2021-07-22 12:10:10|7069.4|7066.6|7073.9|7071.1|7074.9|7072.1|7069.4|7066.6|162
1626955820000|2021-07-22 12:10:20|7073.5|7070.7|7075.9|7073.1|7076.4|7073.6|7072.4|7069.6|141
1626955830000|2021-07-22 12:10:30|7075.4|7072.6|7076.4|7073.6|7076.4|7073.6|7075.4|7072.6|41
1626955840000|2021-07-22 12:10:40|7075.5|7072.7|7075.5|7072.7|7076.4|7073.6|7075.4|7072.6|38
1626955850000|2021-07-22 12:10:50|7075.4|7072.6|7075.5|7072.7|7076.4|7073.6|7074.5|7071.7|54
1626955860000|2021-07-22 12:11:00|7075.4|7072.6|7073.4|7070.6|7075.5|7072.7|7073.4|7070.6|29
1626955870000|2021-07-22 12:11:10|7072.5|7069.7|7072.5|7069.7|7073.5|7070.7|7072.4|7069.6|10
1626955880000|2021-07-22 12:11:20|7072.4|7069.6|7072.9|7070.1|7073.4|7070.6|7071.5|7068.7|22
1626955890000|2021-07-22 12:11:30|7072.5|7069.7|7071.5|7068.7|7073.5|7070.7|7069.5|7066.7|93
1626955900000|2021-07-22 12:11:40|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7071.9|7069.1|8
1626955910000|2021-07-22 12:11:50|7071.5|7068.7|7071.5|7068.7|7072.4|7069.6|7071.5|7068.7|8
1626955920000|2021-07-22 12:12:00|7071.9|7069.1|7071.5|7068.7|7072.5|7069.7|7071.5|7068.7|39
1626955930000|2021-07-22 12:12:10|7072.4|7069.6|7074.5|7071.7|7074.5|7071.7|7071.9|7069.1|36
1626955940000|2021-07-22 12:12:20|7074.4|7071.6|7072.4|7069.6|7074.5|7071.7|7072.4|7069.6|8
1626955950000|2021-07-22 12:12:30|7072|7069.2|7072.9|7070.1|7072.9|7070.1|7071.4|7068.6|41
1626955960000|2021-07-22 12:12:40|7072.5|7069.7|7071.5|7068.7|7072.5|7069.7|7071.5|7068.7|23
1626955970000|2021-07-22 12:12:50|7071.4|7068.6|7072.5|7069.7|7072.5|7069.7|7071.4|7068.6|15
1626955980000|2021-07-22 12:13:00|7072.9|7070.1|7073.4|7070.6|7074.4|7071.6|7072.5|7069.7|83
1626955990000|2021-07-22 12:13:10|7073.5|7070.7|7072.5|7069.7|7073.5|7070.7|7072.4|7069.6|13
1626956000000|2021-07-22 12:13:20|7072.4|7069.6|7073.9|7071.1|7074.4|7071.6|7071.5|7068.7|34
1626956010000|2021-07-22 12:13:30|7074.4|7071.6|7073.5|7070.7|7074.4|7071.6|7072.5|7069.7|12
1626956020000|2021-07-22 12:13:40|7073.4|7070.6|7073.4|7070.6|7074.4|7071.6|7073.4|7070.6|6
1626956030000|2021-07-22 12:13:50|7073.5|7070.7|7073.4|7070.6|7074.4|7071.6|7073.4|7070.6|22
1626956040000|2021-07-22 12:14:00|7073.5|7070.7|7074.5|7071.7|7074.5|7071.7|7073.5|7070.7|5
1626956050000|2021-07-22 12:14:10|7073.9|7071.1|7073.9|7071.1|7074.4|7071.6|7073.9|7071.1|17
1626956060000|2021-07-22 12:14:20|7073.5|7070.7|7074.4|7071.6|7074.4|7071.6|7073.4|7070.6|6
1626956070000|2021-07-22 12:14:30|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.4|7070.6|2
1626956080000|2021-07-22 12:14:40|7073.4|7070.6|7073.4|7070.6|7074.4|7071.6|7072.5|7069.7|18
1626956090000|2021-07-22 12:14:50|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|2
1626956100000|2021-07-22 12:15:00|7073.4|7070.6|7073.4|7070.6|7073.5|7070.7|7072.5|7069.7|26
1626956110000|2021-07-22 12:15:10|7073.5|7070.7|7074.4|7071.6|7076.4|7073.6|7073.5|7070.7|65
1626956120000|2021-07-22 12:15:20|7073.5|7070.7|7067.5|7064.7|7073.5|7070.7|7067.5|7064.7|54
1626956130000|2021-07-22 12:15:30|7066.6|7063.8|7065.5|7062.7|7067.5|7064.7|7065.5|7062.7|65
1626956140000|2021-07-22 12:15:40|7066.4|7063.6|7065.4|7062.6|7066.4|7063.6|7063.5|7060.7|64
1626956150000|2021-07-22 12:15:50|7064.5|7061.7|7064.9|7062.1|7065.4|7062.6|7064.4|7061.6|25
1626956160000|2021-07-22 12:16:00|7065.4|7062.6|7064.4|7061.6|7065.9|7063.1|7063.4|7060.6|50
1626956170000|2021-07-22 12:16:10|7063.5|7060.7|7066.5|7063.7|7066.5|7063.7|7063.5|7060.7|34
1626956180000|2021-07-22 12:16:20|7067.4|7064.6|7066.5|7063.7|7067.4|7064.6|7066.4|7063.6|25
1626956190000|2021-07-22 12:16:30|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067|7064.2|6
1626956200000|2021-07-22 12:16:40|7067|7064.2|7067.4|7064.6|7067.4|7064.6|7066.4|7063.6|13
1626956210000|2021-07-22 12:16:50|7067.5|7064.7|7068.5|7065.7|7068.5|7065.7|7067.5|7064.7|23
1626956220000|2021-07-22 12:17:00|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|9
1626956230000|2021-07-22 12:17:10|7068.5|7065.7|7068.4|7065.6|7069.4|7066.6|7068.4|7065.6|27
1626956240000|2021-07-22 12:17:20|7068.5|7065.7|7068.5|7065.7|7070.4|7067.6|7068.5|7065.7|20
1626956250000|2021-07-22 12:17:30|7069|7066.2|7068.4|7065.6|7069.4|7066.6|7068.4|7065.6|31
1626956260000|2021-07-22 12:17:40|7067.5|7064.7|7067.9|7065.1|7068.4|7065.6|7067.5|7064.7|12
1626956270000|2021-07-22 12:17:50|7067.5|7064.7|7065.5|7062.7|7067.5|7064.7|7065.5|7062.7|19
1626956280000|2021-07-22 12:18:00|7065.4|7062.6|7068.5|7065.7|7068.5|7065.7|7065.4|7062.6|50
1626956290000|2021-07-22 12:18:10|||||||||2
1626956300000|2021-07-22 12:18:20|7069.4|7066.6|7068.5|7065.7|7069.4|7066.6|7068.5|7065.7|26
1626956310000|2021-07-22 12:18:30|7068.4|7065.6|7068.5|7065.7|7068.5|7065.7|7068.4|7065.6|0
1626956320000|2021-07-22 12:18:40|7069.4|7066.6|7068.9|7066.1|7070.4|7067.6|7068.9|7066.1|28
1626956330000|2021-07-22 12:18:50|7069.5|7066.7|7068.5|7065.7|7069.5|7066.7|7068.5|7065.7|12
1626956340000|2021-07-22 12:19:00|7069.4|7066.6|7068.5|7065.7|7069.5|7066.7|7068.5|7065.7|19
1626956350000|2021-07-22 12:19:10|7068.9|7066.1|7069.5|7066.7|7069.5|7066.7|7068.9|7066.1|2
1626956360000|2021-07-22 12:19:20|7068.9|7066.1|7069.4|7066.6|7069.4|7066.6|7068.9|7066.1|16
1626956370000|2021-07-22 12:19:30|7069.5|7066.7|7071.5|7068.7|7071.5|7068.7|7069.5|7066.7|63
1626956380000|2021-07-22 12:19:40|7071.4|7068.6|7070.4|7067.6|7071.4|7068.6|7070.4|7067.6|8
1626956390000|2021-07-22 12:19:50|7069.5|7066.7|7070.4|7067.6|7070.5|7067.7|7069.5|7066.7|8
1626956400000|2021-07-22 12:20:00|7070|7067.2|7069.5|7066.7|7070.5|7067.7|7069.5|7066.7|21
1626956410000|2021-07-22 12:20:10|7070|7067.2|7070.4|7067.6|7070.4|7067.6|7069.5|7066.7|18
1626956420000|2021-07-22 12:20:20|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7068.5|7065.7|21
1626956430000|2021-07-22 12:20:30|||||||||2
1626956440000|2021-07-22 12:20:40|7069.4|7066.6|7069.5|7066.7|7069.5|7066.7|7068.5|7065.7|14
1626956450000|2021-07-22 12:20:50|7070.4|7067.6|7070.4|7067.6|7071.3|7068.5|7070.4|7067.6|27
1626956460000|2021-07-22 12:21:00|7070|7067.2|7069.5|7066.7|7070.5|7067.7|7069.5|7066.7|49
1626956470000|2021-07-22 12:21:10|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7067.5|7064.7|47
1626956480000|2021-07-22 12:21:20|7068.5|7065.7|7068.9|7066.1|7069.5|7066.7|7068.5|7065.7|14
1626956490000|2021-07-22 12:21:30|7069.4|7066.6|7070.4|7067.6|7070.4|7067.6|7069|7066.2|16
1626956500000|2021-07-22 12:21:40|7070|7067.2|7068.5|7065.7|7070.4|7067.6|7068.5|7065.7|8
1626956510000|2021-07-22 12:21:50|7068.4|7065.6|7067.5|7064.7|7068.5|7065.7|7067.4|7064.6|5
1626956520000|2021-07-22 12:22:00|7068.4|7065.6|7068.5|7065.7|7068.5|7065.7|7067.9|7065.1|13
1626956530000|2021-07-22 12:22:10|7069|7066.2|7069.5|7066.7|7069.5|7066.7|7069|7066.2|8
1626956540000|2021-07-22 12:22:20|||||||||2
1626956550000|2021-07-22 12:22:30|7069.4|7066.6|7070.4|7067.6|7070.4|7067.6|7069.4|7066.6|19
1626956560000|2021-07-22 12:22:40|||||||||7
1626956570000|2021-07-22 12:22:50|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|8
1626956580000|2021-07-22 12:23:00|7069.4|7066.6|7065.4|7062.6|7069.4|7066.6|7065.4|7062.6|28
1626956590000|2021-07-22 12:23:10|7064.5|7061.7|7064.4|7061.6|7065.4|7062.6|7063.5|7060.7|68
1626956600000|2021-07-22 12:23:20|7064.5|7061.7|7064.4|7061.6|7064.5|7061.7|7063.5|7060.7|16
1626956610000|2021-07-22 12:23:30|7064.5|7061.7|7065.5|7062.7|7065.5|7062.7|7064.4|7061.6|62
1626956620000|2021-07-22 12:23:40|7063.5|7060.7|7064.5|7061.7|7065.4|7062.6|7063.5|7060.7|41
1626956630000|2021-07-22 12:23:50|7063.6|7060.8|7063.5|7060.7|7063.6|7060.8|7063.5|7060.7|20
1626956640000|2021-07-22 12:24:00|7064.4|7061.6|7065.4|7062.6|7065.5|7062.7|7063.5|7060.7|56
1626956650000|2021-07-22 12:24:10|7064.5|7061.7|7063.9|7061.1|7064.5|7061.7|7063.5|7060.7|39
1626956660000|2021-07-22 12:24:20|7063.5|7060.7|7064.5|7061.7|7064.5|7061.7|7063.5|7060.7|11
1626956670000|2021-07-22 12:24:30|7064.4|7061.6|7065.5|7062.7|7065.5|7062.7|7063.5|7060.7|24
1626956680000|2021-07-22 12:24:40|7064.6|7061.8|7065.4|7062.6|7065.4|7062.6|7064.5|7061.7|15
1626956690000|2021-07-22 12:24:50|7064.5|7061.7|7064.4|7061.6|7065.4|7062.6|7064|7061.2|49
1626956700000|2021-07-22 12:25:00|7063.5|7060.7|7064.4|7061.6|7064.5|7061.7|7063.5|7060.7|38
1626956710000|2021-07-22 12:25:10|7064|7061.2|7065.5|7062.7|7066.4|7063.6|7063.9|7061.1|12
1626956720000|2021-07-22 12:25:20|7066.4|7063.6|7068.4|7065.6|7068.4|7065.6|7066.4|7063.6|18
1626956730000|2021-07-22 12:25:30|7067.9|7065.1|7068.5|7065.7|7068.5|7065.7|7067.5|7064.7|22
1626956740000|2021-07-22 12:25:40|7068.4|7065.6|7068.5|7065.7|7069.4|7066.6|7068.4|7065.6|7
1626956750000|2021-07-22 12:25:50|7069.4|7066.6|7069.5|7066.7|7069.5|7066.7|7068.5|7065.7|23
1626956760000|2021-07-22 12:26:00|7069.4|7066.6|7068.5|7065.7|7069.4|7066.6|7068.5|7065.7|17
1626956770000|2021-07-22 12:26:10|7069|7066.2|7069.5|7066.7|7069.5|7066.7|7069|7066.2|8
1626956780000|2021-07-22 12:26:20|7069.9|7067.1|7068.4|7065.6|7069.9|7067.1|7068|7065.2|20
1626956790000|2021-07-22 12:26:30|7067.5|7064.7|7066.5|7063.7|7068.5|7065.7|7066.5|7063.7|27
1626956800000|2021-07-22 12:26:40|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|1
1626956810000|2021-07-22 12:26:50|7066.9|7064.1|7064.5|7061.7|7067.3|7064.5|7063.5|7060.7|40
1626956820000|2021-07-22 12:27:00|7065|7062.2|7063.5|7060.7|7065|7062.2|7063.5|7060.7|11
1626956830000|2021-07-22 12:27:10|7063.4|7060.6|7062.5|7059.7|7063.5|7060.7|7061.5|7058.7|64
1626956840000|2021-07-22 12:27:20|7063.3|7060.5|7063.5|7060.7|7063.5|7060.7|7062.5|7059.7|25
1626956850000|2021-07-22 12:27:30|7063.9|7061.1|7063.5|7060.7|7064|7061.2|7062.5|7059.7|93
1626956860000|2021-07-22 12:27:40|7063.4|7060.6|7064|7061.2|7064.4|7061.6|7062.5|7059.7|22
1626956870000|2021-07-22 12:27:50|7064.4|7061.6|7064.5|7061.7|7064.5|7061.7|7064.4|7061.6|3
1626956880000|2021-07-22 12:28:00|7064|7061.2|7064.5|7061.7|7064.5|7061.7|7063.5|7060.7|15
1626956890000|2021-07-22 12:28:10|7064|7061.2|7064.5|7061.7|7064.9|7062.1|7063.5|7060.7|5
1626956900000|2021-07-22 12:28:20|||||||||5
1626956910000|2021-07-22 12:28:30|7063.6|7060.8|7064.5|7061.7|7064.5|7061.7|7063.5|7060.7|22
1626956920000|2021-07-22 12:28:40|7065.3|7062.5|7065.4|7062.6|7065.4|7062.6|7065.3|7062.5|6
1626956930000|2021-07-22 12:28:50|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7
1626956940000|2021-07-22 12:29:00|7065.9|7063.1|7067.5|7064.7|7067.9|7065.1|7065.9|7063.1|16
1626956950000|2021-07-22 12:29:10|7067.9|7065.1|7067.5|7064.7|7067.9|7065.1|7067.5|7064.7|5
1626956960000|2021-07-22 12:29:20|7066.6|7063.8|7066.5|7063.7|7067.5|7064.7|7066.5|7063.7|34
1626956970000|2021-07-22 12:29:30|7066.6|7063.8|7067.5|7064.7|7067.5|7064.7|7066.6|7063.8|5
1626956980000|2021-07-22 12:29:40|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|6
1626956990000|2021-07-22 12:29:50|7066.2|7062.2|7066.5|7063.7|7066.5|7063.7|7065.5|7062.2|26
1626957000000|2021-07-22 12:30:00|7066|7063.2|7066.5|7063.7|7066.5|7063.7|7066|7063.2|10
1626957010000|2021-07-22 12:30:10|7067|7064.2|7066.5|7063.7|7067.5|7064.7|7066.5|7063.7|22
1626957020000|2021-07-22 12:30:20|7065.6|7062.8|7065.5|7062.7|7066.4|7063.6|7064.5|7061.7|18
1626957030000|2021-07-22 12:30:30|7066.5|7063.7|7064.5|7061.7|7067.4|7064.6|7064.4|7061.6|43
1626957040000|2021-07-22 12:30:40|7064.9|7062.1|7065.5|7062.7|7065.5|7062.7|7064.5|7061.7|13
1626957050000|2021-07-22 12:30:50|7065.4|7062.6|7062.5|7059.7|7065.4|7062.6|7062.5|7059.7|43
1626957060000|2021-07-22 12:31:00|7062.4|7059.6|7060.5|7057.7|7064.3|7061.5|7060.5|7057.7|50
1626957070000|2021-07-22 12:31:10|7060.9|7058.1|7059.5|7056.7|7061.5|7058.7|7059.5|7056.7|46
1626957080000|2021-07-22 12:31:20|7059.9|7057.1|7059.5|7056.7|7060.5|7057.7|7059.5|7056.7|24
1626957090000|2021-07-22 12:31:30|7060.4|7057.6|7061.4|7058.6|7062.5|7059.7|7059.5|7056.7|78
1626957100000|2021-07-22 12:31:40|7061.5|7058.7|7060.5|7057.7|7061.5|7058.7|7060.5|7057.7|14
1626957110000|2021-07-22 12:31:50|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|15
1626957120000|2021-07-22 12:32:00|7060.9|7058.1|7052.5|7049.7|7060.9|7058.1|7050.5|7047.7|401
1626957130000|2021-07-22 12:32:10|7052.9|7050.1|7054.5|7051.7|7054.5|7051.7|7052.5|7049.7|105
1626957140000|2021-07-22 12:32:20|7055.4|7052.6|7054.9|7052.1|7056.4|7053.6|7054.5|7051.7|84
1626957150000|2021-07-22 12:32:30|7054.5|7051.7|7055.5|7052.7|7056.5|7053.7|7054.5|7051.7|53
1626957160000|2021-07-22 12:32:40|7055.9|7053.1|7052.4|7049.6|7056.5|7053.7|7050.5|7047.7|83
1626957170000|2021-07-22 12:32:50|7052.5|7049.7|7053.4|7050.6|7053.5|7050.7|7051.5|7048.7|132
1626957180000|2021-07-22 12:33:00|7053.5|7050.7|7055.5|7052.7|7056.3|7053.5|7053.5|7050.7|45
1626957190000|2021-07-22 12:33:10|7055.4|7052.6|7056.4|7053.6|7056.5|7053.7|7054.5|7051.7|30
1626957200000|2021-07-22 12:33:20|7057.3|7054.5|7057.4|7054.6|7057.4|7054.6|7055.5|7052.7|30
1626957210000|2021-07-22 12:33:30|7057.5|7054.7|7057.4|7054.6|7058.5|7055.7|7056.9|7054.1|38
1626957220000|2021-07-22 12:33:40|7056.5|7053.7|7055.9|7053.1|7056.9|7054.1|7055.3|7052.5|21
1626957230000|2021-07-22 12:33:50|7056.3|7053.5|7054.5|7051.7|7056.5|7053.7|7053.6|7050.8|154
1626957240000|2021-07-22 12:34:00|7054.1|7051.3|7051.6|7048.8|7054.1|7051.3|7049.6|7046.8|89
1626957250000|2021-07-22 12:34:10|7051.5|7048.7|7052.6|7049.8|7053.5|7050.7|7051|7048.2|62
1626957260000|2021-07-22 12:34:20|7052.5|7049.7|7052.5|7049.7|7053.5|7050.7|7051.6|7048.8|31
1626957270000|2021-07-22 12:34:30|7052|7049.2|7052.6|7049.8|7053.5|7050.7|7051.5|7048.7|33
1626957280000|2021-07-22 12:34:40|7053|7050.2|7050.6|7047.8|7054.5|7051.7|7050.6|7047.8|73
1626957290000|2021-07-22 12:34:50|7049.6|7046.8|7049.1|7046.3|7050.6|7047.8|7048.6|7045.8|81
1626957300000|2021-07-22 12:35:00|7049.5|7046.7|7049.6|7046.8|7051.5|7048.7|7049.5|7046.7|69
1626957310000|2021-07-22 12:35:10|7049.1|7046.3|7044.7|7041.9|7049.1|7046.3|7041.7|7038.9|406
1626957320000|2021-07-22 12:35:20|7045.1|7042.3|7046.6|7043.8|7046.7|7043.9|7044.7|7041.9|61
1626957330000|2021-07-22 12:35:30|7045.7|7042.9|7040.7|7037.9|7046.6|7043.8|7040.7|7037.9|162
1626957340000|2021-07-22 12:35:40|7041.1|7038.3|7040.6|7037.8|7042.1|7039.3|7039.1|7036.3|188
1626957350000|2021-07-22 12:35:50|7040.7|7037.9|7042.7|7039.9|7042.7|7039.9|7040.7|7037.9|109
1626957360000|2021-07-22 12:36:00|7042.6|7039.8|7045.7|7042.9|7047.6|7044.8|7041.7|7038.9|267
1626957370000|2021-07-22 12:36:10|7046.6|7043.8|7044.6|7041.8|7046.6|7043.8|7043.7|7040.9|58
1626957380000|2021-07-22 12:36:20|7044.2|7041.4|7044.7|7041.9|7045.6|7042.8|7043.7|7040.9|36
1626957390000|2021-07-22 12:36:30|7044.6|7041.8|7045.7|7042.9|7045.7|7042.9|7043.7|7040.9|219
1626957400000|2021-07-22 12:36:40|7045.6|7042.8|7043.6|7040.8|7045.7|7042.9|7042.7|7039.9|84
1626957410000|2021-07-22 12:36:50|7043.2|7040.4|7040.7|7037.9|7043.6|7040.8|7040.7|7037.9|33
1626957420000|2021-07-22 12:37:00|7041.1|7038.3|7041.6|7038.8|7041.7|7038.9|7039.7|7036.9|108
1626957430000|2021-07-22 12:37:10|7041.2|7038.4|7043.7|7040.9|7044.6|7041.8|7040.7|7037.9|80
1626957440000|2021-07-22 12:37:20|7043.6|7040.8|7045.6|7042.8|7047.5|7044.7|7041.7|7038.9|196
1626957450000|2021-07-22 12:37:30|7045.5|7042.7|7044.5|7041.7|7046.6|7043.8|7043.6|7040.8|69
1626957460000|2021-07-22 12:37:40|7043.6|7040.8|7044.6|7041.8|7044.6|7041.8|7042.1|7039.3|81
1626957470000|2021-07-22 12:37:50|7043.6|7040.8|7043.1|7040.3|7043.6|7040.8|7043|7040.2|11
1626957480000|2021-07-22 12:38:00|7043.6|7040.8|7041.6|7038.8|7044.6|7041.8|7041.6|7038.8|28
1626957490000|2021-07-22 12:38:10|7041.1|7038.3|7037.7|7034.9|7041.1|7038.3|7036.6|7033.8|104
1626957500000|2021-07-22 12:38:20|7037.6|7034.8|7035.7|7032.9|7038.6|7035.8|7033.8|7031|197
1626957510000|2021-07-22 12:38:30|7034.7|7031.9|7036.7|7033.9|7037.6|7034.8|7034.7|7031.9|110
1626957520000|2021-07-22 12:38:40|7037.7|7034.9|7036.7|7033.9|7038.6|7035.8|7036.7|7033.9|53
1626957530000|2021-07-22 12:38:50|7035.7|7032.9|7036.7|7033.9|7036.7|7033.9|7035.7|7032.9|33
1626957540000|2021-07-22 12:39:00|7037.6|7034.8|7031.8|7029|7037.6|7034.8|7029.9|7027.1|592
1626957550000|2021-07-22 12:39:10|7032.8|7030|7032.8|7030|7033.8|7031|7031.9|7029.1|89
1626957560000|2021-07-22 12:39:20|7033.2|7030.4|7026.8|7024|7033.2|7030.4|7026.8|7024|330
1626957570000|2021-07-22 12:39:30|7025.9|7023.1|7023.8|7021|7026.8|7024|7022.8|7020|318
1626957580000|2021-07-22 12:39:40|7024.2|7021.4|7025.2|7022.4|7026.7|7023.9|7024.2|7021.4|143
1626957590000|2021-07-22 12:39:50|7025.7|7022.9|7026.7|7023.9|7026.8|7024|7024.7|7021.9|164
1626957600000|2021-07-22 12:40:00|7026.8|7024|7027.7|7024.9|7028.7|7025.9|7025.8|7023|123
1626957610000|2021-07-22 12:40:10|7028.2|7025.4|7027.8|7025|7028.2|7025.4|7026.7|7023.9|52
1626957620000|2021-07-22 12:40:20|7028.7|7025.9|7034.7|7031.9|7035.7|7032.9|7027.8|7025|492
1626957630000|2021-07-22 12:40:30|7035.2|7032.4|7038.7|7035.9|7039.6|7036.8|7035.2|7032.4|155
1626957640000|2021-07-22 12:40:40|7037.7|7034.9|7037.7|7034.9|7039.7|7036.9|7036.2|7033.4|191
1626957650000|2021-07-22 12:40:50|7036.7|7033.9|7032.8|7030|7036.7|7033.9|7031.7|7028.9|203
1626957660000|2021-07-22 12:41:00|7033.2|7030.4|7032.8|7030|7034.7|7031.9|7031.8|7029|148
1626957670000|2021-07-22 12:41:10|7033.2|7030.4|7029.7|7026.9|7033.7|7030.9|7029.7|7026.9|87
1626957680000|2021-07-22 12:41:20|7029.8|7027|7025.8|7023|7029.8|7027|7025.7|7022.9|195
1626957690000|2021-07-22 12:41:30|7024.3|7021.5|7016.2|7013.4|7025.8|7023|7015.3|7012.5|360
1626957700000|2021-07-22 12:41:40|7016.8|7014|7025.3|7022.5|7025.7|7022.9|7015.8|7013|242
1626957710000|2021-07-22 12:41:50|7025.2|7022.4|7020.1|7017.3|7025.2|7022.4|7018.3|7015.5|283
1626957720000|2021-07-22 12:42:00|7019.8|7017|7020.7|7017.9|7022.2|7019.4|7016.8|7014|182
1626957730000|2021-07-22 12:42:10|7019.8|7017|7021.2|7018.4|7022.7|7019.9|7018.8|7016|65
1626957740000|2021-07-22 12:42:20|7021.7|7018.9|7022.7|7019.9|7023.7|7020.9|7020.8|7018|50
1626957750000|2021-07-22 12:42:30|7022.8|7020|7021.8|7019|7022.8|7020|7020.7|7017.9|23
1626957760000|2021-07-22 12:42:40|7021.2|7018.4|7021.8|7019|7022.8|7020|7020.7|7017.9|88
1626957770000|2021-07-22 12:42:50|7022.7|7019.9|7023.8|7021|7024.7|7021.9|7022.7|7019.9|48
1626957780000|2021-07-22 12:43:00|7024.7|7021.9|7027.8|7025|7027.8|7025|7024.2|7021.4|81
1626957790000|2021-07-22 12:43:10|7027.7|7024.9|7027.8|7025|7028.8|7026|7027.2|7024.4|213
1626957800000|2021-07-22 12:43:20|7025.1|7022.3|7024.8|7022|7027.2|7024.4|7023.8|7021|227
1626957810000|2021-07-22 12:43:30|7025.2|7022.4|7022.8|7020|7025.8|7023|7022.2|7019.4|100
1626957820000|2021-07-22 12:43:40|7022.3|7019.5|7021.8|7019|7023.8|7021|7021.8|7019|59
1626957830000|2021-07-22 12:43:50|7021.7|7018.9|7020.8|7018|7021.8|7019|7020.8|7018|53
1626957840000|2021-07-22 12:44:00|7021.7|7018.9|7020.8|7018|7021.8|7019|7019.8|7017|87
1626957850000|2021-07-22 12:44:10|7019.9|7017.1|7017.3|7014.5|7019.9|7017.1|7017.3|7014.5|61
1626957860000|2021-07-22 12:44:20|7017.8|7015|7018.8|7016|7019.8|7017|7017.7|7014.9|43
1626957870000|2021-07-22 12:44:30|7019.2|7016.4|7019.8|7017|7020.7|7017.9|7018.8|7016|50
1626957880000|2021-07-22 12:44:40|7020.7|7017.9|7017.8|7015|7020.7|7017.9|7017.8|7015|31
1626957890000|2021-07-22 12:44:50|7018.3|7015.5|7026.2|7023.4|7026.7|7023.9|7018.3|7015.5|129
1626957900000|2021-07-22 12:45:00|7026.7|7023.9|7029.2|7026.4|7030.2|7027.4|7026.7|7023.9|134
1626957910000|2021-07-22 12:45:10|7029.3|7026.5|7033.8|7031|7035.8|7033|7028.8|7026|273
1626957920000|2021-07-22 12:45:20|7033.7|7030.9|7035.7|7032.9|7036.7|7033.9|7032.7|7029.9|285
1626957930000|2021-07-22 12:45:30|7035.8|7033|7038.7|7035.9|7042.7|7039.9|7035.8|7033|191
1626957940000|2021-07-22 12:45:40|7039.6|7036.8|7037.7|7034.9|7039.6|7036.8|7037.7|7034.9|186
1626957950000|2021-07-22 12:45:50|7037.2|7034.4|7033.7|7030.9|7037.2|7034.4|7032.7|7029.9|93
1626957960000|2021-07-22 12:46:00|7034.5|7031.7|7035.7|7032.9|7036.6|7033.8|7033.7|7030.9|93
1626957970000|2021-07-22 12:46:10|7036.5|7033.7|7036.7|7033.9|7037.1|7034.3|7035.7|7032.9|28
1626957980000|2021-07-22 12:46:20|7037.5|7034.7|7035.7|7032.9|7037.7|7034.9|7035.7|7032.9|36
1626957990000|2021-07-22 12:46:30|7036.7|7033.9|7036.7|7033.9|7039.6|7036.8|7036.7|7033.9|200
1626958000000|2021-07-22 12:46:40|7036.8|7034|7035.8|7033|7037.8|7035|7035.8|7033|30
1626958010000|2021-07-22 12:46:50|7036.3|7033.5|7037.8|7035|7037.8|7035|7035.8|7033|19
1626958020000|2021-07-22 12:47:00|7036.9|7034.1|7039.8|7037|7040.7|7037.9|7036.9|7034.1|86
1626958030000|2021-07-22 12:47:10|7040.7|7037.9|7040.8|7038|7040.8|7038|7038.8|7036|53
1626958040000|2021-07-22 12:47:20|7041.2|7038.4|7040.8|7038|7042.8|7040|7038.9|7036.1|82
1626958050000|2021-07-22 12:47:30|7041.7|7038.9|7038.8|7036|7041.7|7038.9|7038.8|7036|15
1626958060000|2021-07-22 12:47:40|7038.7|7035.9|7037.8|7035|7038.8|7036|7037.8|7035|22
1626958070000|2021-07-22 12:47:50|7038.3|7035.5|7038.8|7036|7038.8|7036|7037.8|7035|20
1626958080000|2021-07-22 12:48:00|7039.8|7037|7040.8|7038|7041.8|7039|7039.8|7037|67
1626958090000|2021-07-22 12:48:10|7039.8|7037|7037.8|7035|7039.8|7037|7037.8|7035|26
1626958100000|2021-07-22 12:48:20|7038.7|7035.9|7040.7|7037.9|7041.2|7038.4|7038.7|7035.9|168
1626958110000|2021-07-22 12:48:30|7039.7|7036.9|7040.7|7037.9|7040.7|7037.9|7038.7|7035.9|229
1626958120000|2021-07-22 12:48:40|7039.8|7037|7040.7|7037.9|7040.7|7037.9|7038.7|7035.9|16
1626958130000|2021-07-22 12:48:50|7041.6|7038.8|7040.7|7037.9|7041.6|7038.8|7039.8|7037|17
1626958140000|2021-07-22 12:49:00|7038.7|7035.9|7037.7|7034.9|7038.7|7035.9|7035.7|7032.9|100
1626958150000|2021-07-22 12:49:10|7038.1|7035.3|7038.7|7035.9|7039.7|7036.9|7037.7|7034.9|44
1626958160000|2021-07-22 12:49:20|7037.8|7035|7036.7|7033.9|7038.7|7035.9|7036.1|7033.3|52
1626958170000|2021-07-22 12:49:30|7035.7|7032.9|7042.7|7039.9|7042.7|7039.9|7035.7|7032.9|76
1626958180000|2021-07-22 12:49:40|7042.6|7039.8|7040.6|7037.8|7042.7|7039.9|7040.6|7037.8|29
1626958190000|2021-07-22 12:49:50|7039.7|7036.9|7041.7|7038.9|7041.7|7038.9|7039.7|7036.9|55
1626958200000|2021-07-22 12:50:00|7041.6|7038.8|7039.6|7036.8|7041.6|7038.8|7038.7|7035.9|66
1626958210000|2021-07-22 12:50:10|7038.7|7035.9|7039.6|7036.8|7039.6|7036.8|7037.8|7035|23
1626958220000|2021-07-22 12:50:20|7039.7|7036.9|7043.6|7040.8|7043.7|7040.9|7039.7|7036.9|98
1626958230000|2021-07-22 12:50:30|7042.7|7039.9|7041.7|7038.9|7044.6|7041.8|7040.7|7037.9|76
1626958240000|2021-07-22 12:50:40|7040.7|7037.9|7041.7|7038.9|7041.7|7038.9|7038.7|7035.9|58
1626958250000|2021-07-22 12:50:50|7040.8|7038|7038.7|7035.9|7041.7|7038.9|7038.7|7035.9|24
1626958260000|2021-07-22 12:51:00|7039.6|7036.8|7039.7|7036.9|7039.7|7036.9|7039.6|7036.8|11
1626958270000|2021-07-22 12:51:10|7039.2|7036.4|7039.7|7036.9|7039.7|7036.9|7037.7|7034.9|16
1626958280000|2021-07-22 12:51:20|7039.2|7036.4|7029.8|7027|7039.7|7036.9|7029.3|7026.5|613
1626958290000|2021-07-22 12:51:30|7029.3|7026.5|7029.8|7027|7031.8|7029|7027.8|7025|127
1626958300000|2021-07-22 12:51:40|7030.7|7027.9|7029.8|7027|7030.7|7027.9|7028.3|7025.5|39
1626958310000|2021-07-22 12:51:50|7028.8|7026|7030.8|7028|7030.8|7028|7028.8|7026|43
1626958320000|2021-07-22 12:52:00|7030.3|7027.5|7029.8|7027|7031.8|7029|7029.8|7027|39
1626958330000|2021-07-22 12:52:10|7028.9|7026.1|7027.8|7025|7029.8|7027|7027.8|7025|42
1626958340000|2021-07-22 12:52:20|7027.7|7024.9|7020.9|7018.1|7027.8|7025|7019.9|7017.1|298
1626958350000|2021-07-22 12:52:30|7020|7017.2|7019.4|7016.6|7020.9|7018.1|7018.9|7016.1|80
1626958360000|2021-07-22 12:52:40|7019.8|7017|7018.9|7016.1|7019.9|7017.1|7017.9|7015.1|99
1626958370000|2021-07-22 12:52:50|7019.3|7016.5|7020.3|7017.5|7020.9|7018.1|7018.9|7016.1|56
1626958380000|2021-07-22 12:53:00|7019.9|7017.1|7020.9|7018.1|7022.8|7020|7019.9|7017.1|113
1626958390000|2021-07-22 12:53:10|7021.3|7018.5|7020.9|7018.1|7022.8|7020|7020.9|7018.1|35
1626958400000|2021-07-22 12:53:20|7021.8|7019|7021.8|7019|7021.9|7019.1|7020.9|7018.1|37
1626958410000|2021-07-22 12:53:30|7021.9|7019.1|7021.9|7019.1|7022.8|7020|7020.9|7018.1|28
1626958420000|2021-07-22 12:53:40|7021.4|7018.6|7014.4|7011.6|7021.4|7018.6|7013.9|7011.1|137
1626958430000|2021-07-22 12:53:50|7014.9|7012.1|7014|7011.2|7017.9|7015.1|7014|7011.2|278
1626958440000|2021-07-22 12:54:00|7014.1|7011.3|7014.9|7012.1|7016.9|7014.1|7013.9|7011.1|141
1626958450000|2021-07-22 12:54:10|7014|7011.2|7015.9|7013.1|7015.9|7013.1|7013|7010.2|74
1626958460000|2021-07-22 12:54:20|7016|7013.2|7016.9|7014.1|7016.9|7014.1|7015|7012.2|15
1626958470000|2021-07-22 12:54:30|7016|7013.2|7017.9|7015.1|7017.9|7015.1|7015.9|7013.1|67
1626958480000|2021-07-22 12:54:40|7017.5|7014.7|7014.4|7011.6|7017.9|7015.1|7013.9|7011.1|82
1626958490000|2021-07-22 12:54:50|7013.9|7011.1|7010.9|7008.1|7016.4|7013.6|7009.9|7007.1|244
1626958500000|2021-07-22 12:55:00|7011.9|7009.1|7014.9|7012.1|7014.9|7012.1|7011.9|7009.1|95
1626958510000|2021-07-22 12:55:10|7014|7011.2|7014.9|7012.1|7016.9|7014.1|7014|7011.2|113
1626958520000|2021-07-22 12:55:20|7015.8|7013|7010.9|7008.1|7015.8|7013|7010.9|7008.1|80
1626958530000|2021-07-22 12:55:30|7011.4|7008.6|7011.9|7009.1|7012.9|7010.1|7011.4|7008.6|50
1626958540000|2021-07-22 12:55:40|7011.4|7008.6|7009.4|7006.6|7011.9|7009.1|7008.9|7006.1|93
1626958550000|2021-07-22 12:55:50|7009.9|7007.1|7007.9|7005.1|7009.9|7007.1|7007.1|7004.3|235
1626958560000|2021-07-22 12:56:00|7007|7004.2|7008.9|7006.1|7009|7006.2|7007|7004.2|131
1626958570000|2021-07-22 12:56:10|7008.1|7005.3|7012.9|7010.1|7012.9|7010.1|7008.1|7005.3|81
1626958580000|2021-07-22 12:56:20|7013.9|7011.1|7016.4|7013.6|7017.3|7014.5|7013.9|7011.1|185
1626958590000|2021-07-22 12:56:30|7016|7013.2|7020.9|7018.1|7020.9|7018.1|7015.9|7013.1|122
1626958600000|2021-07-22 12:56:40|7021.8|7019|7019.9|7017.1|7022.9|7020.1|7019.9|7017.1|104
1626958610000|2021-07-22 12:56:50|7017.9|7015.1|7017.9|7015.1|7018.9|7016.1|7017|7014.2|59
1626958620000|2021-07-22 12:57:00|7016.9|7014.1|7017.9|7015.1|7018.9|7016.1|7016.9|7014.1|38
1626958630000|2021-07-22 12:57:10|7018.8|7016|7021.9|7019.1|7021.9|7019.1|7018.8|7016|57
1626958640000|2021-07-22 12:57:20|7022.4|7019.6|7023.9|7021.1|7024.9|7022.1|7022|7019.2|97
1626958650000|2021-07-22 12:57:30|7024.8|7022|7023.9|7021.1|7024.9|7022.1|7022.9|7020.1|195
1626958660000|2021-07-22 12:57:40|7024.4|7021.6|7023.9|7021.1|7025.4|7022.6|7023.9|7021.1|69
1626958670000|2021-07-22 12:57:50|7023.4|7020.6|7025.9|7023.1|7025.9|7023.1|7022.9|7020.1|46
1626958680000|2021-07-22 12:58:00|7025.4|7022.6|7027.9|7025.1|7027.9|7025.1|7024.9|7022.1|195
1626958690000|2021-07-22 12:58:10|7028.4|7025.6|7028.9|7026.1|7029.3|7026.5|7026.9|7024.1|85
1626958700000|2021-07-22 12:58:20|7028.8|7026|7029.9|7027.1|7030.9|7028.1|7028.3|7025.5|55
1626958710000|2021-07-22 12:58:30|7030.3|7027.5|7027.9|7025.1|7030.3|7027.5|7027.9|7025.1|52
1626958720000|2021-07-22 12:58:40|7026.9|7024.1|7029.9|7027.1|7030.9|7028.1|7026.9|7024.1|60
1626958730000|2021-07-22 12:58:50|7028.9|7026.1|7028.9|7026.1|7029.9|7027.1|7028.9|7026.1|23
1626958740000|2021-07-22 12:59:00|7025.9|7023.1|7025.9|7023.1|7026.9|7024.1|7025|7022.2|75
1626958750000|2021-07-22 12:59:10|7026.4|7023.6|7026.9|7024.1|7028.9|7026.1|7025.9|7023.1|47
1626958760000|2021-07-22 12:59:20|7025.9|7023.1|7024.9|7022.1|7026.9|7024.1|7024.9|7022.1|46
1626958770000|2021-07-22 12:59:30|7024.4|7021.6|7025.9|7023.1|7025.9|7023.1|7023.9|7021.1|30
1626958780000|2021-07-22 12:59:40|7026.9|7024.1|7026.8|7024|7028.9|7026.1|7025.9|7023.1|76
1626958790000|2021-07-22 12:59:50|7026.9|7024.1|7026.9|7024.1|7027.9|7025.1|7026.9|7024.1|10
1626958800000|2021-07-22 13:00:00|7027.8|7025|7023.9|7021.1|7028.9|7026.1|7018.9|7016.1|520
1626958810000|2021-07-22 13:00:10|7023|7020.2|7017.9|7015.1|7023|7020.2|7011.1|7008.3|593
1626958820000|2021-07-22 13:00:20|7018.8|7016|7021.8|7019|7022.9|7020.1|7017|7014.2|206
1626958830000|2021-07-22 13:00:30|7021.9|7019.1|7020.9|7018.1|7023.3|7020.5|7019.9|7017.1|142
1626958840000|2021-07-22 13:00:40|7021.3|7018.5|7026.8|7024|7027.3|7024.5|7021.3|7018.5|154
1626958850000|2021-07-22 13:00:50|7026.3|7023.5|7023.4|7020.6|7026.9|7024.1|7022.9|7020.1|249
1626958860000|2021-07-22 13:01:00|7022.9|7020.1|7021.9|7019.1|7024.9|7022.1|7019|7016.2|163
1626958870000|2021-07-22 13:01:10|7020.9|7018.1|7022.9|7020.1|7024.9|7022.1|7019.9|7017.1|72
1626958880000|2021-07-22 13:01:20|7021.9|7019.1|7020.9|7018.1|7023.9|7021.1|7019.9|7017.1|187
1626958890000|2021-07-22 13:01:30|7021.8|7019|7034.8|7032|7035.9|7033.1|7021.8|7019|307
1626958900000|2021-07-22 13:01:40|7034.4|7031.6|7036.8|7034|7037.9|7035.1|7033.9|7031.1|152
1626958910000|2021-07-22 13:01:50|7036.9|7034.1|7044.8|7042|7046.8|7044|7036|7033.2|436
1626958920000|2021-07-22 13:02:00|7043.8|7041|7042.8|7040|7045.8|7043|7039.9|7037.1|407
1626958930000|2021-07-22 13:02:10|7041.9|7039.1|7037.8|7035|7041.9|7039.1|7035.9|7033.1|359
1626958940000|2021-07-22 13:02:20|7038.8|7036|7040.3|7037.5|7040.9|7038.1|7038.8|7036|138
1626958950000|2021-07-22 13:02:30|7039.9|7037.1|7042.8|7040|7042.8|7040|7039.8|7037|105
1626958960000|2021-07-22 13:02:40|7042.4|7039.6|7047.7|7044.9|7051.7|7048.9|7041.9|7039.1|674
1626958970000|2021-07-22 13:02:50|7048.1|7045.3|7049.7|7046.9|7053.6|7050.8|7048.1|7045.3|462
1626958980000|2021-07-22 13:03:00|7048.8|7046|7053.7|7050.9|7055.8|7053|7048.7|7045.9|505
1626958990000|2021-07-22 13:03:10|7055.3|7051.3|7055.6|7052.8|7058.6|7055.8|7054.7|7051.3|356
1626959000000|2021-07-22 13:03:20|7055.1|7052.3|7058.6|7055.8|7061.1|7058.3|7054.6|7051.8|408
1626959010000|2021-07-22 13:03:30|7058.2|7055.4|7059.6|7056.8|7060.6|7057.8|7056.8|7054|241
1626959020000|2021-07-22 13:03:40|7059.2|7056.4|7060.6|7057.8|7060.6|7057.8|7056.6|7053.8|159
1626959030000|2021-07-22 13:03:50|7059.7|7056.9|7060.6|7057.8|7061.6|7058.8|7059.6|7056.8|157
1626959040000|2021-07-22 13:04:00|7061.6|7058.8|7062.6|7059.8|7063.6|7060.8|7060.6|7057.8|281
1626959050000|2021-07-22 13:04:10|7063.6|7060.8|7063.6|7060.8|7065.6|7062.8|7062.6|7059.8|279
1626959060000|2021-07-22 13:04:20|7063.1|7060.3|7069.5|7066.7|7069.5|7066.7|7062.7|7059.9|431
1626959070000|2021-07-22 13:04:30|7068.6|7065.8|7066|7063.2|7070.5|7067.7|7066|7063.2|288
1626959080000|2021-07-22 13:04:40|7065.6|7062.8|7070.5|7067.7|7070.5|7067.7|7065.5|7062.7|292
1626959090000|2021-07-22 13:04:50|7069.6|7066.8|7070.5|7067.7|7073.5|7070.7|7068.5|7065.7|553
1626959100000|2021-07-22 13:05:00|7071.5|7068.7|7069.5|7066.7|7071.5|7068.7|7068.5|7065.7|339
1626959110000|2021-07-22 13:05:10|7070.5|7067.7|7075.4|7072.6|7076.4|7073.6|7069.5|7066.7|313
1626959120000|2021-07-22 13:05:20|7074.9|7072.1|7074.5|7071.7|7076.5|7073.7|7074.5|7071.7|257
1626959130000|2021-07-22 13:05:30|7074.9|7072.1|7068.5|7065.7|7076.5|7073.7|7068.5|7065.7|427
1626959140000|2021-07-22 13:05:40|7069.5|7066.7|7071.5|7068.7|7071.5|7068.7|7069.5|7066.7|180
1626959150000|2021-07-22 13:05:50|7070.6|7067.8|7069.5|7066.7|7073.5|7070.7|7069.5|7066.7|285
1626959160000|2021-07-22 13:06:00|7070.5|7067.7|7069.5|7066.7|7071.5|7068.7|7068.6|7065.8|134
1626959170000|2021-07-22 13:06:10|7068.6|7065.8|7069.5|7066.7|7070.5|7067.7|7068.1|7065.3|163
1626959180000|2021-07-22 13:06:20|7070.3|7067.5|7070|7067.2|7072.5|7069.7|7069.6|7066.8|146
1626959190000|2021-07-22 13:06:30|7069.5|7066.7|7069.5|7066.7|7072|7069.2|7069.5|7066.7|153
1626959200000|2021-07-22 13:06:40|7068.6|7065.8|7073|7070.2|7075.3|7072.5|7068.6|7065.8|232
1626959210000|2021-07-22 13:06:50|7072.5|7069.7|7072.5|7069.7|7073.5|7070.7|7071.5|7068.7|117
1626959220000|2021-07-22 13:07:00|7071.6|7068.8|7073.6|7070.8|7074.5|7071.7|7070.5|7067.7|193
1626959230000|2021-07-22 13:07:10|7073.5|7070.7|7071.5|7068.7|7073.5|7070.7|7070.5|7067.7|160
1626959240000|2021-07-22 13:07:20|7072.5|7069.7|7073.5|7070.7|7074.5|7071.7|7072|7069.2|77
1626959250000|2021-07-22 13:07:30|7072.6|7069.8|7075.5|7072.7|7076.5|7073.7|7072.5|7069.7|175
1626959260000|2021-07-22 13:07:40|7074.6|7071.8|7071.5|7068.7|7074.6|7071.8|7071.5|7068.7|119
1626959270000|2021-07-22 13:07:50|7072.4|7069.6|7073.5|7070.7|7073.5|7070.7|7071.5|7068.7|128
1626959280000|2021-07-22 13:08:00|7073|7070.2|7066.5|7063.7|7073.5|7070.7|7064.6|7061.8|179
1626959290000|2021-07-22 13:08:10|7066|7063.2|7066.5|7063.7|7066.5|7063.7|7061.5|7058.7|257
1626959300000|2021-07-22 13:08:20|7065.6|7062.8|7065.5|7062.7|7066.5|7063.7|7064.5|7061.7|58
1626959310000|2021-07-22 13:08:30|7066.4|7063.6|7069.4|7066.6|7069.4|7066.6|7066|7063.2|187
1626959320000|2021-07-22 13:08:40|7069.3|7066.5|7068.4|7065.6|7069.4|7066.6|7067.4|7064.6|119
1626959330000|2021-07-22 13:08:50|7068.8|7066|7069.4|7066.6|7070.4|7067.6|7068.8|7066|139
1626959340000|2021-07-22 13:09:00|7070.3|7067.5|7065.5|7062.7|7071.3|7068.5|7065.5|7062.7|119
1626959350000|2021-07-22 13:09:10|7064.6|7061.8|7063.5|7060.7|7065.5|7062.7|7062|7059.2|279
1626959360000|2021-07-22 13:09:20|7064|7061.2|7063.5|7060.7|7064|7061.2|7063.5|7060.7|29
1626959370000|2021-07-22 13:09:30|7062.9|7060.1|7056.5|7053.7|7063.5|7060.7|7055.5|7052.7|273
1626959380000|2021-07-22 13:09:40|7057|7054.2|7056.5|7053.7|7059.5|7056.7|7056.5|7053.7|343
1626959390000|2021-07-22 13:09:50|7057.5|7054.7|7055.5|7052.7|7057.5|7054.7|7054.5|7051.7|211
1626959400000|2021-07-22 13:10:00|7055.6|7052.8|7050.5|7047.7|7055.6|7052.8|7047.5|7044.7|371
1626959410000|2021-07-22 13:10:10|7049.6|7046.8|7049.5|7046.7|7052.5|7049.7|7049|7046.2|145
1626959420000|2021-07-22 13:10:20|7050.5|7047.7|7049.5|7046.7|7050.6|7047.8|7046.4|7043.6|173
1626959430000|2021-07-22 13:10:30|7049|7046.2|7054.5|7051.7|7056.4|7053.6|7049|7046.2|330
1626959440000|2021-07-22 13:10:40|7054.4|7051.6|7056.4|7053.6|7057.4|7054.6|7053.6|7050.8|118
1626959450000|2021-07-22 13:10:50|7056.5|7053.7|7056.4|7053.6|7057.4|7054.6|7055.6|7052.8|113
1626959460000|2021-07-22 13:11:00|7055.4|7052.6|7061.4|7058.6|7061.4|7058.6|7055.4|7052.6|209
1626959470000|2021-07-22 13:11:10|7062.3|7059.5|7064.3|7061.5|7066.3|7063.5|7061.9|7059.1|294
1626959480000|2021-07-22 13:11:20|7063.3|7060.5|7067.3|7064.5|7068.4|7065.6|7063.3|7060.5|296
1626959490000|2021-07-22 13:11:30|7066.4|7063.6|7068.3|7065.5|7071.4|7068.6|7065.4|7062.6|246
1626959500000|2021-07-22 13:11:40|7068.8|7066|7065.4|7062.6|7069.4|7066.6|7064.4|7061.6|164
1626959510000|2021-07-22 13:11:50|7065.3|7062.5|7065.3|7062.5|7066.3|7063.5|7063.4|7060.6|74
1626959520000|2021-07-22 13:12:00|7064.4|7061.6|7065.4|7062.6|7067.3|7064.5|7062.4|7059.6|138
1626959530000|2021-07-22 13:12:10|7065.3|7062.5|7066.3|7063.5|7070.3|7067.5|7063.4|7060.6|251
1626959540000|2021-07-22 13:12:20|7067.3|7064.5|7062.4|7059.6|7067.4|7064.6|7061.4|7058.6|153
1626959550000|2021-07-22 13:12:30|7062.9|7060.1|7062.8|7060|7064.3|7061.5|7061.3|7058.5|110
1626959560000|2021-07-22 13:12:40|7061.9|7059.1|7059.3|7056.5|7062.4|7059.6|7058.4|7055.6|122
1626959570000|2021-07-22 13:12:50|7058.4|7055.6|7055.3|7052.5|7058.4|7055.6|7054.4|7051.6|92
1626959580000|2021-07-22 13:13:00|7054.4|7051.6|7057.4|7054.6|7058.4|7055.6|7054.4|7051.6|108
1626959590000|2021-07-22 13:13:10|7057.3|7054.5|7058.4|7055.6|7060.3|7057.5|7056.4|7053.6|92
1626959600000|2021-07-22 13:13:20|7058.8|7056|7061.3|7058.5|7062.3|7059.5|7058.8|7056|337
1626959610000|2021-07-22 13:13:30|7061.4|7058.6|7059.4|7056.6|7061.4|7058.6|7059.4|7056.6|70
1626959620000|2021-07-22 13:13:40|7059.3|7056.5|7059.3|7056.5|7061.4|7058.6|7058.8|7056|192
1626959630000|2021-07-22 13:13:50|7059.4|7056.6|7058.3|7055.5|7061.3|7058.5|7057.3|7054.5|111
1626959640000|2021-07-22 13:14:00|7059.2|7056.4|7062.3|7059.5|7063.3|7060.5|7059.2|7056.4|124
1626959650000|2021-07-22 13:14:10|7062.2|7059.4|7066.3|7063.5|7067.3|7064.5|7062.2|7059.4|386
1626959660000|2021-07-22 13:14:20|7066.2|7063.4|7066.3|7063.5|7067.2|7064.4|7065.2|7062.4|66
1626959670000|2021-07-22 13:14:30|7066.2|7063.4|7066.3|7063.5|7069.2|7066.4|7066.2|7063.4|93
1626959680000|2021-07-22 13:14:40|7066.2|7063.4|7067.2|7064.4|7068.2|7065.4|7066.2|7063.4|62
1626959690000|2021-07-22 13:14:50|7066.2|7063.4|7066.2|7063.4|7067.2|7064.4|7065.2|7062.4|49
1626959700000|2021-07-22 13:15:00|7065.3|7062.5|7069.7|7066.9|7071.2|7068.4|7065.2|7062.4|169
1626959710000|2021-07-22 13:15:10|7069.3|7066.5|7066.2|7063.4|7070.2|7067.4|7065.8|7063|63
1626959720000|2021-07-22 13:15:20|7065.8|7063|7064.3|7061.5|7066.2|7063.4|7064.2|7061.4|83
1626959730000|2021-07-22 13:15:30|7064.2|7061.4|7064.3|7061.5|7065.3|7062.5|7064.2|7061.4|55
1626959740000|2021-07-22 13:15:40|7065.2|7062.4|7064.3|7061.5|7066.2|7063.4|7064.2|7061.4|80
1626959750000|2021-07-22 13:15:50|7065.2|7062.4|7064.7|7061.9|7065.2|7062.4|7063.3|7060.5|63
1626959760000|2021-07-22 13:16:00|7064.2|7061.4|7070.2|7067.4|7070.3|7067.5|7064.2|7061.4|105
1626959770000|2021-07-22 13:16:10|7070.3|7067.5|7073.2|7070.4|7074.7|7071.9|7070.2|7067.4|290
1626959780000|2021-07-22 13:16:20|7072.3|7069.5|7075.3|7072.5|7077.2|7074.4|7072.3|7069.5|338
1626959790000|2021-07-22 13:16:30|7075.7|7072.9|7073.3|7070.5|7076.2|7073.4|7073.2|7070.4|175
1626959800000|2021-07-22 13:16:40|7073.2|7070.4|7066.3|7063.5|7073.2|7070.4|7065.2|7062.4|342
1626959810000|2021-07-22 13:16:50|7067.2|7064.4|7068.1|7065.3|7069.2|7066.4|7064.3|7061.5|98
1626959820000|2021-07-22 13:17:00|7068.2|7065.4|7067.3|7064.5|7072.2|7069.4|7067.2|7064.4|160
1626959830000|2021-07-22 13:17:10|7067.2|7064.4|7067.3|7064.5|7069.2|7066.4|7066.3|7063.5|79
1626959840000|2021-07-22 13:17:20|7068.2|7065.4|7066.2|7063.4|7068.2|7065.4|7064.3|7061.5|83
1626959850000|2021-07-22 13:17:30|7065.8|7063|7066.2|7063.4|7066.3|7063.5|7063.3|7060.5|72
1626959860000|2021-07-22 13:17:40|7065.3|7062.5|7067.3|7064.5|7067.3|7064.5|7065.3|7062.5|117
1626959870000|2021-07-22 13:17:50|7066.7|7063.9|7068.2|7065.4|7068.2|7065.4|7066.2|7063.4|66
1626959880000|2021-07-22 13:18:00|7067.3|7064.5|7069.3|7066.5|7070.8|7068|7066.3|7063.5|91
1626959890000|2021-07-22 13:18:10|7069.2|7066.4|7067.3|7064.5|7070.1|7067.3|7067.2|7064.4|85
1626959900000|2021-07-22 13:18:20|7067.2|7064.4|7066.3|7063.5|7067.3|7064.5|7066.2|7063.4|66
1626959910000|2021-07-22 13:18:30|7065.3|7062.5|7059.3|7056.5|7065.3|7062.5|7056.4|7053.6|233
1626959920000|2021-07-22 13:18:40|7058.9|7056.1|7059.4|7056.6|7061.3|7058.5|7058.3|7055.5|106
1626959930000|2021-07-22 13:18:50|7060.3|7057.5|7056.4|7053.6|7061.3|7058.5|7056.4|7053.6|190
1626959940000|2021-07-22 13:19:00|7055.5|7052.7|7057.4|7054.6|7058.4|7055.6|7053.4|7050.6|138
1626959950000|2021-07-22 13:19:10|7058.3|7055.5|7058.8|7056|7060.3|7057.5|7058.3|7055.5|61
1626959960000|2021-07-22 13:19:20|7058.4|7055.6|7058.4|7055.6|7059.4|7056.6|7058.3|7055.5|15
1626959970000|2021-07-22 13:19:30|7058.8|7056|7059.8|7057|7062.3|7059.5|7057.4|7054.6|126
1626959980000|2021-07-22 13:19:40|7060.3|7057.5|7060.4|7057.6|7060.4|7057.6|7058.4|7055.6|84
1626959990000|2021-07-22 13:19:50|7061.3|7058.5|7063.3|7060.5|7064.3|7061.5|7060.3|7057.5|60
1626960000000|2021-07-22 13:20:00|7062.9|7060.1|7064.3|7061.5|7065.3|7062.5|7062.3|7059.5|74
1626960010000|2021-07-22 13:20:10|7063.4|7060.6|7068.3|7065.5|7069.3|7066.5|7063.4|7060.6|126
1626960020000|2021-07-22 13:20:20|7070.2|7067.4|7073.2|7070.4|7074.3|7071.5|7069.7|7066.9|158
1626960030000|2021-07-22 13:20:30|7073.6|7070.8|7074.2|7071.4|7075.2|7072.4|7072.2|7069.4|202
1626960040000|2021-07-22 13:20:40|7073.7|7070.9|7075.2|7072.4|7075.2|7072.4|7073.2|7070.4|130
1626960050000|2021-07-22 13:20:50|7075.1|7072.3|7074.2|7071.4|7075.2|7072.4|7073.2|7070.4|94
1626960060000|2021-07-22 13:21:00|7073.8|7071|7072.3|7069.5|7075.2|7072.4|7071.8|7069|246
1626960070000|2021-07-22 13:21:10|7073.2|7070.4|7071.3|7068.5|7073.3|7070.5|7068.8|7066|77
1626960080000|2021-07-22 13:21:20|7070.3|7067.5|7071.2|7068.4|7071.2|7068.4|7069.3|7066.5|39
1626960090000|2021-07-22 13:21:30|7070.3|7067.5|7069.3|7066.5|7071.2|7068.4|7069.3|7066.5|47
1626960100000|2021-07-22 13:21:40|7069.4|7066.6|7069.3|7066.5|7071.3|7068.5|7068.3|7065.5|70
1626960110000|2021-07-22 13:21:50|7068.3|7065.5|7069.3|7066.5|7069.3|7066.5|7067.3|7064.5|55
1626960120000|2021-07-22 13:22:00|7069.2|7066.4|7069.3|7066.5|7071.3|7068.5|7068.3|7065.5|39
1626960130000|2021-07-22 13:22:10|7069.7|7066.9|7069.3|7066.5|7070.3|7067.5|7068.2|7065.4|101
1626960140000|2021-07-22 13:22:20|7068.3|7065.5|7069.3|7066.5|7069.8|7067|7068.3|7065.5|31
1626960150000|2021-07-22 13:22:30|7069.7|7066.9|7069.3|7066.5|7070.2|7067.4|7068.2|7065.4|68
1626960160000|2021-07-22 13:22:40|7069.7|7066.9|7070.3|7067.5|7070.3|7067.5|7068.3|7065.5|64
1626960170000|2021-07-22 13:22:50|7070.2|7067.4|7073.3|7070.5|7075.2|7072.4|7070.2|7067.4|77
1626960180000|2021-07-22 13:23:00|7073.2|7070.4|7074.3|7071.5|7074.8|7072|7072.3|7069.5|100
1626960190000|2021-07-22 13:23:10|7075.2|7072.4|7074.8|7072|7077.3|7074.5|7073.2|7070.4|187
1626960200000|2021-07-22 13:23:20|7074.3|7071.5|7075.3|7072.5|7075.3|7072.5|7073.3|7070.5|71
1626960210000|2021-07-22 13:23:30|7074.4|7071.6|7070.3|7067.5|7074.4|7071.6|7070.2|7067.4|85
1626960220000|2021-07-22 13:23:40|7070.2|7067.4|7069.3|7066.5|7070.3|7067.5|7067.3|7064.5|150
1626960230000|2021-07-22 13:23:50|7069.2|7066.4|7070.3|7067.5|7070.3|7067.5|7068.3|7065.5|38
1626960240000|2021-07-22 13:24:00|7070.7|7067.9|7071.3|7068.5|7071.3|7068.5|7069.3|7066.5|98
1626960250000|2021-07-22 13:24:10|7072.1|7069.3|7070.8|7068|7072.3|7069.5|7070.3|7067.5|53
1626960260000|2021-07-22 13:24:20|7070.7|7067.9|7072.2|7069.4|7072.7|7069.9|7070.3|7067.5|41
1626960270000|2021-07-22 13:24:30|7072.3|7069.5|7073.2|7070.4|7073.7|7070.9|7071.2|7068.4|94
1626960280000|2021-07-22 13:24:40|7073.3|7070.5|7073.7|7070.9|7074.2|7071.4|7073.2|7070.4|41
1626960290000|2021-07-22 13:24:50|7073.3|7070.5|7073.3|7070.5|7074.3|7071.5|7072.3|7069.5|85
1626960300000|2021-07-22 13:25:00|7073.2|7070.4|7073.1|7070.3|7076.1|7073.3|7073.1|7070.3|355
1626960310000|2021-07-22 13:25:10|7073.2|7070.4|7074.1|7071.3|7074.1|7071.3|7073.1|7070.3|13
1626960320000|2021-07-22 13:25:20|7073.2|7070.4|7070.1|7067.3|7074.1|7071.3|7070.1|7067.3|44
1626960330000|2021-07-22 13:25:30|7070.6|7067.8|7071.1|7068.3|7073.1|7070.3|7070.6|7067.8|57
1626960340000|2021-07-22 13:25:40|7072.1|7069.3|7071.1|7068.3|7072.1|7069.3|7071.1|7068.3|34
1626960350000|2021-07-22 13:25:50|7071.6|7068.8|7073.1|7070.3|7073.1|7070.3|7071.2|7068.4|37
1626960360000|2021-07-22 13:26:00|7072.2|7069.4|7072.1|7069.3|7073.1|7070.3|7071.1|7068.3|53
1626960370000|2021-07-22 13:26:10|7074|7071.2|7073.2|7070.4|7075.1|7072.3|7070.1|7067.3|170
1626960380000|2021-07-22 13:26:20|7073.1|7070.3|7077.1|7074.3|7077.1|7074.3|7073.1|7070.3|101
1626960390000|2021-07-22 13:26:30|7077.2|7074.4|7079.1|7076.3|7081.1|7078.3|7077.1|7074.3|246
1626960400000|2021-07-22 13:26:40|7078.6|7075.8|7078.1|7075.3|7079.1|7076.3|7078.1|7075.3|40
1626960410000|2021-07-22 13:26:50|7079.1|7076.3|7080.1|7077.3|7080.1|7077.3|7078.1|7075.3|207
1626960420000|2021-07-22 13:27:00|7081.1|7078.3|7083.1|7080.3|7087.1|7084.3|7081.1|7078.3|306
1626960430000|2021-07-22 13:27:10|7082.2|7079.4|7078.2|7075.4|7083.1|7080.3|7078.2|7075.4|180
1626960440000|2021-07-22 13:27:20|7078.1|7075.3|7080.1|7077.3|7080.1|7077.3|7078.1|7075.3|65
1626960450000|2021-07-22 13:27:30|7079.7|7076.9|7081.1|7078.3|7081.1|7078.3|7079.1|7076.3|39
1626960460000|2021-07-22 13:27:40|7080.6|7077.8|7080.1|7077.3|7081.1|7078.3|7080.1|7077.3|83
1626960470000|2021-07-22 13:27:50|7079.2|7076.4|7080.1|7077.3|7081.1|7078.3|7079.2|7076.4|38
1626960480000|2021-07-22 13:28:00|7080.6|7077.8|7082.1|7079.3|7084.2|7081.4|7080.6|7077.8|180
1626960490000|2021-07-22 13:28:10|7081.6|7078.8|7080.1|7077.3|7081.6|7078.8|7080.1|7077.3|39
1626960500000|2021-07-22 13:28:20|7079.2|7076.4|7079.1|7076.3|7079.2|7076.4|7077.7|7074.9|45
1626960510000|2021-07-22 13:28:30|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7079.1|7076.3|32
1626960520000|2021-07-22 13:28:40|7079.2|7076.4|7078.1|7075.3|7080.1|7077.3|7078.1|7075.3|40
1626960530000|2021-07-22 13:28:50|7078.2|7075.4|7079.1|7076.3|7079.1|7076.3|7078.1|7075.3|34
1626960540000|2021-07-22 13:29:00|7079.2|7076.4|7079.1|7076.3|7079.2|7076.4|7077.1|7074.3|86
1626960550000|2021-07-22 13:29:10|7080.1|7077.3|7079.1|7076.3|7080.2|7077.4|7078.1|7075.3|99
1626960560000|2021-07-22 13:29:20|7078.2|7075.4|7077.1|7074.3|7078.2|7075.4|7076.1|7073.3|55
1626960570000|2021-07-22 13:29:30|7077.2|7074.4|7077.2|7074.4|7078.6|7075.8|7076.1|7073.3|33
1626960580000|2021-07-22 13:29:40|7078.1|7075.3|7078.2|7075.4|7078.2|7075.4|7077.2|7074.4|20
1626960590000|2021-07-22 13:29:50|7078.1|7075.3|7079.1|7076.3|7079.1|7076.3|7078.1|7075.3|31
1626960600000|2021-07-22 13:30:00|7078.7|7075.9|7080.1|7077.3|7084|7081.2|7078.7|7075.9|156
1626960610000|2021-07-22 13:30:10|7080.6|7077.8|7086.2|7083.4|7087.1|7084.3|7079.2|7076.4|530
1626960620000|2021-07-22 13:30:20|7086.1|7083.3|7085.1|7082.3|7086.1|7083.3|7084.1|7081.3|113
1626960630000|2021-07-22 13:30:30|7084.1|7081.3|7083.1|7080.3|7085.1|7082.3|7083.1|7080.3|136
1626960640000|2021-07-22 13:30:40|7082.1|7079.3|7079.1|7076.3|7083|7080.2|7079.1|7076.3|187
1626960650000|2021-07-22 13:30:50|7078.1|7075.3|7080.1|7077.3|7080.6|7077.8|7077.1|7074.3|95
1626960660000|2021-07-22 13:31:00|7080.6|7077.8|7078.1|7075.3|7083.1|7080.3|7078.1|7075.3|91
1626960670000|2021-07-22 13:31:10|7078.5|7075.7|7064.2|7061.4|7078.6|7075.8|7063.2|7060.4|818
1626960680000|2021-07-22 13:31:20|7064.7|7061.9|7058.2|7055.4|7065.2|7062.4|7052.2|7049.4|469
1626960690000|2021-07-22 13:31:30|7057.4|7054.6|7060.2|7057.4|7062.2|7059.4|7057.2|7054.4|168
1626960700000|2021-07-22 13:31:40|7061.2|7058.4|7061.3|7058.5|7065.2|7062.4|7060.3|7057.5|297
1626960710000|2021-07-22 13:31:50|7061.2|7058.4|7058.2|7055.4|7062.2|7059.4|7057.2|7054.4|159
1626960720000|2021-07-22 13:32:00|7057.4|7054.6|7057.2|7054.4|7058.2|7055.4|7051.3|7048.5|312
1626960730000|2021-07-22 13:32:10|7056.7|7053.9|7056.2|7053.4|7058.7|7055.9|7055.2|7052.4|151
1626960740000|2021-07-22 13:32:20|7055.4|7052.6|7056.2|7053.4|7059.2|7056.4|7054.3|7051.5|173
1626960750000|2021-07-22 13:32:30|7055.4|7052.6|7058.2|7055.4|7058.2|7055.4|7053.3|7050.5|122
1626960760000|2021-07-22 13:32:40|7057.4|7054.6|7057.2|7054.4|7059.2|7056.4|7056.2|7053.4|115
1626960770000|2021-07-22 13:32:50|7056.3|7053.5|7056.2|7053.4|7057.2|7054.4|7054.7|7051.9|77
1626960780000|2021-07-22 13:33:00|7056.8|7054|7055.2|7052.4|7057.1|7054.3|7053.8|7051|114
1626960790000|2021-07-22 13:33:10|7054.4|7051.6|7053.2|7050.4|7054.4|7051.6|7052.3|7049.5|92
1626960800000|2021-07-22 13:33:20|7053.3|7050.5|7048.4|7045.6|7055.2|7052.4|7048.3|7045.5|284
1626960810000|2021-07-22 13:33:30|7048.9|7046.1|7049.9|7047.1|7049.9|7047.1|7046.4|7043.6|222
1626960820000|2021-07-22 13:33:40|7050.4|7047.6|7046.4|7043.6|7051.4|7048.6|7045.4|7042.6|165
1626960830000|2021-07-22 13:33:50|7047.3|7044.5|7050.4|7047.6|7051.3|7048.5|7047.3|7044.5|145
1626960840000|2021-07-22 13:34:00|7050.2|7047.4|7049.4|7046.6|7051.4|7048.6|7048.4|7045.6|153
1626960850000|2021-07-22 13:34:10|7049.3|7046.5|7049.4|7046.6|7050.4|7047.6|7047.4|7044.6|108
1626960860000|2021-07-22 13:34:20|7048.4|7045.6|7045.4|7042.6|7048.4|7045.6|7043.4|7040.6|172
1626960870000|2021-07-22 13:34:30|7044.4|7041.6|7041.4|7038.6|7044.4|7041.6|7036.4|7033.6|392
1626960880000|2021-07-22 13:34:40|7040.9|7038.1|7040.4|7037.6|7044.4|7041.6|7039.4|7036.6|349
1626960890000|2021-07-22 13:34:50|7039.5|7036.7|7040.4|7037.6|7043.4|7040.6|7039.4|7036.6|233
1626960900000|2021-07-22 13:35:00|7039.9|7037.1|7037.4|7034.6|7039.9|7037.1|7035.4|7032.6|376
1626960910000|2021-07-22 13:35:10|7036.5|7033.7|7042.4|7039.6|7046.3|7043.5|7035.9|7033.1|367
1626960920000|2021-07-22 13:35:20|7042.3|7039.5|7041.4|7038.6|7043.4|7040.6|7040.4|7037.6|143
1626960930000|2021-07-22 13:35:30|7040.9|7038.1|7038.4|7035.6|7040.9|7038.1|7038.4|7035.6|77
1626960940000|2021-07-22 13:35:40|7038|7035.2|7032.4|7029.6|7038.4|7035.6|7028.4|7025.6|254
1626960950000|2021-07-22 13:35:50|7033.3|7030.5|7031.3|7028.5|7034.4|7031.6|7029.4|7026.6|256
1626960960000|2021-07-22 13:36:00|7030.9|7028.1|7038.4|7035.6|7039.3|7036.5|7030.9|7028.1|449
1626960970000|2021-07-22 13:36:10|7038.8|7036|7036.3|7033.5|7039.3|7036.5|7034.3|7031.5|173
1626960980000|2021-07-22 13:36:20|7035.4|7032.6|7034.3|7031.5|7036.3|7033.5|7033.3|7030.5|88
1626960990000|2021-07-22 13:36:30|7034.4|7031.6|7036.3|7033.5|7036.3|7033.5|7032.4|7029.6|200
1626961000000|2021-07-22 13:36:40|7035.3|7032.5|7036.3|7033.5|7038.3|7035.5|7035.3|7032.5|65
1626961010000|2021-07-22 13:36:50|7036.4|7033.6|7031.8|7029|7037.3|7034.5|7030.8|7028|97
1626961020000|2021-07-22 13:37:00|7031.4|7028.6|7032.3|7029.5|7032.3|7029.5|7029.8|7027|127
1626961030000|2021-07-22 13:37:10|7031.4|7028.6|7029.3|7026.5|7032.3|7029.5|7029.3|7026.5|135
1626961040000|2021-07-22 13:37:20|7029.4|7026.6|7029.3|7026.5|7029.4|7026.6|7027.3|7024.5|112
1626961050000|2021-07-22 13:37:30|7028.3|7025.5|7029.2|7026.4|7029.3|7026.5|7027.3|7024.5|105
1626961060000|2021-07-22 13:37:40|7029.3|7026.5|7028.3|7025.5|7029.3|7026.5|7026.8|7024|126
1626961070000|2021-07-22 13:37:50|7027.4|7024.6|7029.3|7026.5|7029.3|7026.5|7025.3|7022.5|98
1626961080000|2021-07-22 13:38:00|7028.4|7025.6|7028.3|7025.5|7030.3|7027.5|7027.3|7024.5|157
1626961090000|2021-07-22 13:38:10|7027.8|7025|7027.3|7024.5|7028.8|7026|7026.4|7023.6|53
1626961100000|2021-07-22 13:38:20|7026.4|7023.6|7027.3|7024.5|7027.8|7025|7026.3|7023.5|52
1626961110000|2021-07-22 13:38:30|7026.8|7024|7030.3|7027.5|7030.3|7027.5|7025.4|7022.6|108
1626961120000|2021-07-22 13:38:40|7029.5|7026.7|7029.4|7026.6|7030.3|7027.5|7028.4|7025.6|78
1626961130000|2021-07-22 13:38:50|7029.3|7026.5|7034.2|7031.4|7034.3|7031.5|7029.3|7026.5|171
1626961140000|2021-07-22 13:39:00|7035.3|7032.5|7036.2|7033.4|7036.3|7033.5|7034.2|7031.4|110
1626961150000|2021-07-22 13:39:10|7035.3|7032.5|7038.3|7035.5|7040.7|7037.9|7035.2|7032.4|178
1626961160000|2021-07-22 13:39:20|7038.7|7035.9|7045.2|7042.4|7045.2|7042.4|7038.2|7035.4|134
1626961170000|2021-07-22 13:39:30|7044.3|7041.5|7046.2|7043.4|7046.2|7043.4|7043.2|7040.4|142
1626961180000|2021-07-22 13:39:40|7046.3|7043.5|7049.2|7046.4|7050.2|7047.4|7046.2|7043.4|148
1626961190000|2021-07-22 13:39:50|7050.1|7047.3|7054.2|7051.4|7054.2|7051.4|7049.2|7046.4|338
1626961200000|2021-07-22 13:40:00|7056|7053.2|7057.2|7054.4|7059.2|7056.4|7055.2|7052.4|445
1626961210000|2021-07-22 13:40:10|7056.3|7053.5|7058.2|7055.4|7058.2|7055.4|7055.2|7052.4|160
1626961220000|2021-07-22 13:40:20|7059.1|7056.3|7062.2|7059.4|7062.2|7059.4|7057.2|7054.4|216
1626961230000|2021-07-22 13:40:30|7062.1|7059.3|7062.1|7059.3|7062.2|7059.4|7060.2|7057.4|100
1626961240000|2021-07-22 13:40:40|7062.2|7059.4|7060.2|7057.4|7063.2|7060.4|7060.2|7057.4|85
1626961250000|2021-07-22 13:40:50|7061.1|7058.3|7061.2|7058.4|7063.2|7060.4|7059.2|7056.4|140
1626961260000|2021-07-22 13:41:00|7060.2|7057.4|7056.2|7053.4|7061.2|7058.4|7053.3|7050.5|250
1626961270000|2021-07-22 13:41:10|7055.2|7052.4|7051.8|7049|7056.2|7053.4|7051.2|7048.4|144
1626961280000|2021-07-22 13:41:20|7051.3|7048.5|7049.2|7046.4|7053.7|7050.9|7047.3|7044.5|153
1626961290000|2021-07-22 13:41:30|7048.3|7045.5|7048.2|7045.4|7049.2|7046.4|7045.3|7042.5|171
1626961300000|2021-07-22 13:41:40|7047.3|7044.5|7048.2|7045.4|7049.2|7046.4|7047.2|7044.4|49
1626961310000|2021-07-22 13:41:50|7048.3|7045.5|7053.2|7050.4|7054.2|7051.4|7048.3|7045.5|99
1626961320000|2021-07-22 13:42:00|7052.2|7049.4|7051.2|7048.4|7054.2|7051.4|7050.2|7047.4|134
1626961330000|2021-07-22 13:42:10|7051.7|7048.9|7053.2|7050.4|7053.2|7050.4|7051.7|7048.9|82
1626961340000|2021-07-22 13:42:20|7052.8|7050|7058.2|7055.4|7058.3|7055.5|7052.2|7049.4|77
1626961350000|2021-07-22 13:42:30|7058.7|7055.9|7065.3|7062.5|7065.3|7062.5|7057.8|7055|120
1626961360000|2021-07-22 13:42:40|7065.2|7062.4|7070.6|7067.8|7073|7070.2|7064.3|7061.5|634
1626961370000|2021-07-22 13:42:50|7070.2|7067.4|7072.1|7069.3|7073.1|7070.3|7068.2|7065.4|212
1626961380000|2021-07-22 13:43:00|7071.7|7068.9|7069.1|7066.3|7071.7|7068.9|7069|7066.2|274
1626961390000|2021-07-22 13:43:10|7069.2|7066.4|7071.1|7068.3|7072.1|7069.3|7069.2|7066.4|133
1626961400000|2021-07-22 13:43:20|7072|7069.2|7070.2|7067.4|7072.2|7069.4|7069.1|7066.3|106
1626961410000|2021-07-22 13:43:30|7071.1|7068.3|7076.1|7073.3|7077.1|7074.3|7070.2|7067.4|285
1626961420000|2021-07-22 13:43:40|7075.2|7072.4|7076.2|7073.4|7077.1|7074.3|7074.6|7071.8|142
1626961430000|2021-07-22 13:43:50|7076.1|7073.3|7079|7076.2|7080.1|7077.3|7075.7|7072.9|154
1626961440000|2021-07-22 13:44:00|7078.7|7075.9|7080|7077.2|7081|7078.2|7078.1|7075.3|216
1626961450000|2021-07-22 13:44:10|7080.1|7077.3|7077.2|7074.4|7080.1|7077.3|7076|7073.2|372
1626961460000|2021-07-22 13:44:20|7077.7|7074.9|7076.1|7073.3|7078.2|7075.4|7075.2|7072.4|162
1626961470000|2021-07-22 13:44:30|7076.2|7073.4|7071.1|7068.3|7078.1|7075.3|7070.1|7067.3|358
1626961480000|2021-07-22 13:44:40|7070.7|7067.9|7068.2|7065.4|7073|7070.2|7068.1|7065.3|156
1626961490000|2021-07-22 13:44:50|7069|7066.2|7068.7|7065.9|7070.2|7067.4|7068.2|7065.4|124
1626961500000|2021-07-22 13:45:00|7069.1|7066.3|7066.2|7063.4|7069.2|7066.4|7066.2|7063.4|227
1626961510000|2021-07-22 13:45:10|7066|7063.2|7067.7|7064.9|7069.2|7066.4|7063.7|7060.9|246
1626961520000|2021-07-22 13:45:20|7067.2|7064.4|7064.2|7061.4|7068.1|7065.3|7064.2|7061.4|367
1626961530000|2021-07-22 13:45:30|7063.3|7060.5|7066.2|7063.4|7066.3|7063.5|7063.2|7060.4|150
1626961540000|2021-07-22 13:45:40|7065.7|7062.9|7067.2|7064.4|7068.2|7065.4|7065.2|7062.4|129
1626961550000|2021-07-22 13:45:50|7068.1|7065.3|7068.2|7065.4|7068.3|7065.5|7067.2|7064.4|71
1626961560000|2021-07-22 13:46:00|7068.3|7065.5|7068.2|7065.4|7069.2|7066.4|7067.2|7064.4|169
1626961570000|2021-07-22 13:46:10|7068.6|7065.8|7061.2|7058.4|7069.2|7066.4|7061.2|7058.4|218
1626961580000|2021-07-22 13:46:20|7061.1|7058.3|7061.1|7058.3|7061.2|7058.4|7056.7|7053.9|114
1626961590000|2021-07-22 13:46:30|7061.2|7058.4|7057.2|7054.4|7062.1|7059.3|7055.2|7052.4|206
1626961600000|2021-07-22 13:46:40|7057.3|7054.5|7057.2|7054.4|7059.2|7056.4|7056.2|7053.4|83
1626961610000|2021-07-22 13:46:50|7056.3|7053.5|7057.2|7054.4|7059.2|7056.4|7055.2|7052.4|104
1626961620000|2021-07-22 13:47:00|7056.7|7053.9|7056.2|7053.4|7057.2|7054.4|7051.2|7048.4|164
1626961630000|2021-07-22 13:47:10|7055.3|7052.5|7054.2|7051.4|7055.3|7052.5|7052.2|7049.4|60
1626961640000|2021-07-22 13:47:20|7053.3|7050.5|7057.1|7054.3|7057.1|7054.3|7053.2|7050.4|110
1626961650000|2021-07-22 13:47:30|7057.2|7054.4|7058.2|7055.4|7058.7|7055.9|7057.2|7054.4|106
1626961660000|2021-07-22 13:47:40|7057.2|7054.4|7053.7|7050.9|7057.2|7054.4|7053.2|7050.4|84
1626961670000|2021-07-22 13:47:50|7053.3|7050.5|7055.7|7052.9|7056.2|7053.4|7051.2|7048.4|92
1626961680000|2021-07-22 13:48:00|7055.3|7052.5|7054.2|7051.4|7058.2|7055.4|7054.2|7051.4|120
1626961690000|2021-07-22 13:48:10|7053.2|7050.4|7055.2|7052.4|7056.2|7053.4|7053.2|7050.4|48
1626961700000|2021-07-22 13:48:20|7056.2|7053.4|7053.7|7050.9|7056.2|7053.4|7053.2|7050.4|63
1626961710000|2021-07-22 13:48:30|7053.3|7050.5|7048.2|7045.4|7053.3|7050.5|7045.2|7042.4|283
1626961720000|2021-07-22 13:48:40|7047.3|7044.5|7048.2|7045.4|7049.2|7046.4|7047.2|7044.4|118
1626961730000|2021-07-22 13:48:50|7049.2|7046.4|7048.2|7045.4|7049.2|7046.4|7047.2|7044.4|112
1626961740000|2021-07-22 13:49:00|7046.4|7043.6|7046.2|7043.4|7048.2|7045.4|7044.2|7041.4|108
1626961750000|2021-07-22 13:49:10|7047.1|7044.3|7047.2|7044.4|7048.7|7045.9|7046.2|7043.4|27
1626961760000|2021-07-22 13:49:20|7047.7|7044.9|7045.2|7042.4|7049.2|7046.4|7045.2|7042.4|132
1626961770000|2021-07-22 13:49:30|7046.1|7043.3|7045.7|7042.9|7047.2|7044.4|7045.2|7042.4|68
1626961780000|2021-07-22 13:49:40|7045.2|7042.4|7042.2|7039.4|7046.2|7043.4|7042.2|7039.4|102
1626961790000|2021-07-22 13:49:50|7043.1|7040.3|7044.2|7041.4|7045.3|7042.5|7042.2|7039.4|101
1626961800000|2021-07-22 13:50:00|7043.3|7040.5|7047.7|7044.9|7049.3|7046.5|7041.2|7038.4|128
1626961810000|2021-07-22 13:50:10|7048.2|7045.4|7050.2|7047.4|7050.7|7047.9|7048.2|7045.4|81
1626961820000|2021-07-22 13:50:20|7050.7|7047.9|7052.2|7049.4|7053.2|7050.4|7050.2|7047.4|105
1626961830000|2021-07-22 13:50:30|7051.7|7048.9|7051.2|7048.4|7053.2|7050.4|7050.2|7047.4|113
1626961840000|2021-07-22 13:50:40|7050.3|7047.5|7048.8|7046|7051.2|7048.4|7046.2|7043.4|127
1626961850000|2021-07-22 13:50:50|7048.3|7045.5|7049.2|7046.4|7050.7|7047.9|7046.2|7043.4|69
1626961860000|2021-07-22 13:51:00|7048.3|7045.5|7044.3|7041.5|7048.3|7045.5|7044.2|7041.4|83
1626961870000|2021-07-22 13:51:10|7044.2|7041.4|7042.2|7039.4|7045.2|7042.4|7041.3|7038.5|74
1626961880000|2021-07-22 13:51:20|7043.1|7040.3|7044.2|7041.4|7045.2|7042.4|7042.2|7039.4|88
1626961890000|2021-07-22 13:51:30|7043.3|7040.5|7044.2|7041.4|7044.3|7041.5|7042.2|7039.4|80
1626961900000|2021-07-22 13:51:40|7043.8|7041|7046.2|7043.4|7047.2|7044.4|7043.2|7040.4|86
1626961910000|2021-07-22 13:51:50|7046.3|7043.5|7046.8|7044|7047.3|7044.5|7045.3|7042.5|88
1626961920000|2021-07-22 13:52:00|7047.2|7044.4|7044.3|7041.5|7047.2|7044.4|7042.3|7039.5|256
1626961930000|2021-07-22 13:52:10|7045.3|7042.5|7044.3|7041.5|7046.3|7043.5|7043.3|7040.5|96
1626961940000|2021-07-22 13:52:20|7043.4|7040.6|7044.3|7041.5|7046.3|7043.5|7043.3|7040.5|79
1626961950000|2021-07-22 13:52:30|7043.8|7041|7042.3|7039.5|7043.8|7041|7040.2|7037.4|129
1626961960000|2021-07-22 13:52:40|7042.4|7039.6|7042.3|7039.5|7042.4|7039.6|7040.3|7037.5|89
1626961970000|2021-07-22 13:52:50|7041.9|7039.1|7044.3|7041.5|7044.3|7041.5|7041.4|7038.6|56
1626961980000|2021-07-22 13:53:00|7045.3|7042.5|7045.3|7042.5|7045.4|7042.6|7043.3|7040.5|65
1626961990000|2021-07-22 13:53:10|7044.4|7041.6|7044.3|7041.5|7046.3|7043.5|7044.3|7041.5|103
1626962000000|2021-07-22 13:53:20|7044.8|7042|7039.3|7036.5|7045.3|7042.5|7039.3|7036.5|138
1626962010000|2021-07-22 13:53:30|7038.4|7035.6|7038.3|7035.5|7040.4|7037.6|7038.3|7035.5|129
1626962020000|2021-07-22 13:53:40|7037.4|7034.6|7036.3|7033.5|7039.3|7036.5|7036.3|7033.5|76
1626962030000|2021-07-22 13:53:50|7036.4|7033.6|7041.3|7038.5|7042.3|7039.5|7035.3|7032.5|168
1626962040000|2021-07-22 13:54:00|7040.8|7038|7040.3|7037.5|7041.3|7038.5|7039.3|7036.5|85
1626962050000|2021-07-22 13:54:10|7040.4|7037.6|7040.3|7037.5|7043.3|7040.5|7039.3|7036.5|185
1626962060000|2021-07-22 13:54:20|7040.4|7037.6|7044.3|7041.5|7045.3|7042.5|7040.4|7037.6|117
1626962070000|2021-07-22 13:54:30|7045.2|7042.4|7050.1|7047.3|7051.2|7048.4|7045.2|7042.4|239
1626962080000|2021-07-22 13:54:40|7050.2|7047.4|7052.1|7049.3|7052.1|7049.3|7047.2|7044.4|152
1626962090000|2021-07-22 13:54:50|7051.7|7048.9|7053.2|7050.4|7054.1|7051.3|7051.2|7048.4|150
1626962100000|2021-07-22 13:55:00|7053.1|7050.3|7049.2|7046.4|7053.2|7050.4|7049.2|7046.4|68
1626962110000|2021-07-22 13:55:10|7048.3|7045.5|7047.1|7044.3|7051.2|7048.4|7045.2|7042.4|185
1626962120000|2021-07-22 13:55:20|7046.3|7043.5|7047.3|7044.5|7048.2|7045.4|7044.4|7041.6|92
1626962130000|2021-07-22 13:55:30|7048.3|7045.5|7051.3|7048.5|7051.3|7048.5|7048.3|7045.5|67
1626962140000|2021-07-22 13:55:40|7050.4|7047.6|7048.3|7045.5|7050.8|7048|7047.3|7044.5|97
1626962150000|2021-07-22 13:55:50|7047.3|7044.5|7048.2|7045.4|7049.3|7046.5|7047.3|7044.5|42
1626962160000|2021-07-22 13:56:00|7048.3|7045.5|7054.2|7051.4|7055.2|7052.4|7047.3|7044.5|126
1626962170000|2021-07-22 13:56:10|7055.1|7052.3|7052.2|7049.4|7055.2|7052.4|7052.2|7049.4|61
1626962180000|2021-07-22 13:56:20|7053.1|7050.3|7047.3|7044.5|7053.1|7050.3|7047.2|7044.4|122
1626962190000|2021-07-22 13:56:30|7047.2|7044.4|7046.2|7043.4|7047.2|7044.4|7044.2|7041.4|54
1626962200000|2021-07-22 13:56:40|7046.3|7043.5|7046.2|7043.4|7047.2|7044.4|7044.2|7041.4|51
1626962210000|2021-07-22 13:56:50|7046.7|7043.9|7046.2|7043.4|7046.7|7043.9|7044.3|7041.5|33
1626962220000|2021-07-22 13:57:00|7045.3|7042.5|7044.3|7041.5|7045.3|7042.5|7042.2|7039.4|161
1626962230000|2021-07-22 13:57:10|7045.2|7042.4|7041.2|7038.4|7045.3|7042.5|7040.3|7037.5|109
1626962240000|2021-07-22 13:57:20|7041.3|7038.5|7044.2|7041.4|7045.2|7042.4|7041.3|7038.5|69
1626962250000|2021-07-22 13:57:30|7043.7|7040.9|7042.3|7039.5|7043.8|7041|7041.3|7038.5|213
1626962260000|2021-07-22 13:57:40|7042.4|7039.6|7044.3|7041.5|7045.2|7042.4|7042.4|7039.6|21
1626962270000|2021-07-22 13:57:50|7043.8|7041|7043.3|7040.5|7044.3|7041.5|7042.3|7039.5|53
1626962280000|2021-07-22 13:58:00|7042.8|7040|7043.3|7040.5|7045.3|7042.5|7042.3|7039.5|55
1626962290000|2021-07-22 13:58:10|7042.9|7040.1|7041.3|7038.5|7043.3|7040.5|7041.3|7038.5|59
1626962300000|2021-07-22 13:58:20|7040.4|7037.6|7043.3|7040.5|7044.3|7041.5|7040.3|7037.5|50
1626962310000|2021-07-22 13:58:30|7043.8|7041|7041.4|7038.6|7044.2|7041.4|7041.4|7038.6|40
1626962320000|2021-07-22 13:58:40|7041.3|7038.5|7042.3|7039.5|7042.3|7039.5|7040.3|7037.5|17
1626962330000|2021-07-22 13:58:50|7041.9|7039.1|7042.3|7039.5|7043.3|7040.5|7041.3|7038.5|28
1626962340000|2021-07-22 13:59:00|7043.3|7040.5|7045.3|7042.5|7047.3|7044.5|7043.3|7040.5|103
1626962350000|2021-07-22 13:59:10|7045.4|7042.6|7048.2|7045.4|7048.2|7045.4|7045.4|7042.6|35
1626962360000|2021-07-22 13:59:20|7048.3|7045.5|7047.3|7044.5|7048.3|7045.5|7045.3|7042.5|70
1626962370000|2021-07-22 13:59:30|7047.8|7045|7051.3|7048.5|7052.1|7049.3|7047.8|7045|189
1626962380000|2021-07-22 13:59:40|7050.3|7047.5|7050.3|7047.5|7052.2|7049.4|7049.3|7046.5|105
1626962390000|2021-07-22 13:59:50|7049.7|7046.9|7050.2|7047.4|7050.3|7047.5|7049.7|7046.9|25
1626962400000|2021-07-22 14:00:00|7051.1|7048.3|7051.2|7048.4|7053.2|7050.4|7050.3|7047.5|120
1626962410000|2021-07-22 14:00:10|7050.8|7048|7053.2|7050.4|7055.2|7052.4|7050.3|7047.5|72
1626962420000|2021-07-22 14:00:20|7052.2|7049.4|7050.9|7048.1|7054.3|7051.5|7049.3|7046.5|585
1626962430000|2021-07-22 14:00:30|7050.4|7047.6|7045.4|7042.6|7050.4|7047.6|7045|7042.2|323
1626962440000|2021-07-22 14:00:40|7044.5|7041.7|7048.4|7045.6|7049.4|7046.6|7044.4|7041.6|97
1626962450000|2021-07-22 14:00:50|7048.3|7045.5|7043.4|7040.6|7048.4|7045.6|7041.4|7038.6|137
1626962460000|2021-07-22 14:01:00|7044.4|7041.6|7047.4|7044.6|7049.4|7046.6|7041.4|7038.6|185
1626962470000|2021-07-22 14:01:10|7048.3|7045.5|7043.4|7040.6|7048.4|7045.6|7042.4|7039.6|118
1626962480000|2021-07-22 14:01:20|7042.5|7039.7|7049.4|7046.6|7049.4|7046.6|7042.4|7039.6|96
1626962490000|2021-07-22 14:01:30|7049.3|7046.5|7047.3|7044.5|7049.4|7046.6|7045.4|7042.6|144
1626962500000|2021-07-22 14:01:40|7047.4|7044.6|7046.4|7043.6|7049.9|7047.1|7045.4|7042.6|77
1626962510000|2021-07-22 14:01:50|7045.9|7043.1|7045.4|7042.6|7046.4|7043.6|7043.5|7040.7|75
1626962520000|2021-07-22 14:02:00|7044.5|7041.7|7046.5|7043.7|7047.5|7044.7|7044.4|7041.6|47
1626962530000|2021-07-22 14:02:10|7047.4|7044.6|7047.4|7044.6|7049.4|7046.6|7047.4|7044.6|37
1626962540000|2021-07-22 14:02:20|7047.9|7045.1|7046.4|7043.6|7051.5|7048.7|7046.4|7043.6|273
1626962550000|2021-07-22 14:02:30|7045.5|7042.7|7045.5|7042.7|7048.4|7045.6|7041.4|7038.6|367
1626962560000|2021-07-22 14:02:40|7045.4|7042.6|7048.4|7045.6|7049.4|7046.6|7045.4|7042.6|73
1626962570000|2021-07-22 14:02:50|7047.9|7045.1|7046.4|7043.6|7049.3|7046.5|7045.4|7042.6|117
1626962580000|2021-07-22 14:03:00|7044.7|7041.9|7043.4|7040.6|7047.4|7044.6|7040.5|7037.7|130
1626962590000|2021-07-22 14:03:10|7043.3|7040.5|7042.4|7039.6|7043.4|7040.6|7041.4|7038.6|43
1626962600000|2021-07-22 14:03:20|7041.5|7038.7|7041.4|7038.6|7043.4|7040.6|7041.4|7038.6|74
1626962610000|2021-07-22 14:03:30|7041.5|7038.7|7042|7039.2|7043.4|7040.6|7040.4|7037.6|40
1626962620000|2021-07-22 14:03:40|7041.4|7038.6|7040|7037.2|7042.4|7039.6|7039.4|7036.6|62
1626962630000|2021-07-22 14:03:50|7040.4|7037.6|7041.4|7038.6|7042.4|7039.6|7038.5|7035.7|131
1626962640000|2021-07-22 14:04:00|7042.3|7039.5|7039.4|7036.6|7046.4|7043.6|7039.4|7036.6|3302
1626962650000|2021-07-22 14:04:10|7038.5|7035.7|7044.3|7041.5|7045.3|7042.5|7037.5|7034.7|615
1626962660000|2021-07-22 14:04:20|7043.8|7041|7042.3|7039.5|7043.8|7041|7041.3|7038.5|105
1626962670000|2021-07-22 14:04:30|7042.4|7039.6|7042.3|7039.5|7047.3|7044.5|7042.3|7039.5|125
1626962680000|2021-07-22 14:04:40|7043.2|7040.4|7044.3|7041.5|7045.2|7042.4|7042.3|7039.5|45
1626962690000|2021-07-22 14:04:50|7044.2|7041.4|7044.3|7041.5|7045.3|7042.5|7042.3|7039.5|32
1626962700000|2021-07-22 14:05:00|7044.2|7041.4|7046.3|7043.5|7048.3|7045.5|7042.3|7039.5|140
1626962710000|2021-07-22 14:05:10|7046.4|7043.6|7046.4|7043.6|7048.3|7045.5|7044.3|7041.5|136
1626962720000|2021-07-22 14:05:20|7046.3|7043.5|7046.3|7043.5|7047.4|7044.6|7044.4|7041.6|126
1626962730000|2021-07-22 14:05:30|7045.4|7042.6|7046.3|7043.5|7048.4|7045.6|7045.3|7042.5|184
1626962740000|2021-07-22 14:05:40|7046.4|7043.6|7045.9|7043.1|7046.4|7043.6|7043.4|7040.6|58
1626962750000|2021-07-22 14:05:50|7046.3|7043.5|7049.2|7046.4|7049.4|7046.6|7045.4|7042.6|68
1626962760000|2021-07-22 14:06:00|7049.3|7046.5|7052.3|7049.5|7052.3|7049.5|7049.3|7046.5|198
1626962770000|2021-07-22 14:06:10|7051.8|7049|7050.4|7047.6|7052.3|7049.5|7050.3|7047.5|70
1626962780000|2021-07-22 14:06:20|7050.3|7047.5|7051.3|7048.5|7052.3|7049.5|7050.3|7047.5|120
1626962790000|2021-07-22 14:06:30|7052.2|7049.4|7050.3|7047.5|7052.3|7049.5|7050.3|7047.5|50
1626962800000|2021-07-22 14:06:40|7050.8|7048|7049.4|7046.6|7051.4|7048.6|7049.4|7046.6|39
1626962810000|2021-07-22 14:06:50|7050.2|7047.4|7049.4|7046.6|7051.4|7048.6|7049.3|7046.5|96
1626962820000|2021-07-22 14:07:00|7050.2|7047.4|7043.3|7040.5|7050.2|7047.4|7041.3|7038.5|238
1626962830000|2021-07-22 14:07:10|7043.4|7040.6|7046.3|7043.5|7046.4|7043.6|7043.3|7040.5|51
1626962840000|2021-07-22 14:07:20|7047.2|7044.4|7048.3|7045.5|7049.4|7046.6|7046.3|7043.5|70
1626962850000|2021-07-22 14:07:30|7049.2|7046.4|7053.3|7050.5|7053.3|7050.5|7049.2|7046.4|152
1626962860000|2021-07-22 14:07:40|7052.8|7050|7051.3|7048.5|7053.2|7050.4|7050.3|7047.5|43
1626962870000|2021-07-22 14:07:50|7050.3|7047.5|7052.3|7049.5|7054.3|7051.5|7050.3|7047.5|328
1626962880000|2021-07-22 14:08:00|7052.2|7049.4|7052.4|7049.6|7053.4|7050.6|7051.3|7048.5|322
1626962890000|2021-07-22 14:08:10|7051.4|7048.6|7051.3|7048.5|7052.3|7049.5|7049.3|7046.5|154
1626962900000|2021-07-22 14:08:20|7050.4|7047.6|7051.2|7048.4|7051.3|7048.5|7050.3|7047.5|23
1626962910000|2021-07-22 14:08:30|7051.3|7048.5|7050.3|7047.5|7051.3|7048.5|7048.3|7045.5|30
1626962920000|2021-07-22 14:08:40|7049.4|7046.6|7050.3|7047.5|7051.3|7048.5|7047.4|7044.6|30
1626962930000|2021-07-22 14:08:50|7048.5|7045.7|7050.3|7047.5|7051.3|7048.5|7047.3|7044.5|100
1626962940000|2021-07-22 14:09:00|7050.8|7048|7050.3|7047.5|7051.3|7048.5|7048.3|7045.5|30
1626962950000|2021-07-22 14:09:10|7050.8|7048|7060.2|7057.4|7060.2|7057.4|7050.8|7048|291
1626962960000|2021-07-22 14:09:20|7059.4|7056.6|7057.2|7054.4|7060.2|7057.4|7056.8|7054|136
1626962970000|2021-07-22 14:09:30|7057.3|7054.5|7060.2|7057.4|7060.2|7057.4|7056.2|7053.4|178
1626962980000|2021-07-22 14:09:40|7059.4|7056.6|7060.3|7057.5|7062.2|7059.4|7058.2|7055.4|127
1626962990000|2021-07-22 14:09:50|7061.2|7058.4|7062.2|7059.4|7062.3|7059.5|7059.3|7056.5|82
1626963000000|2021-07-22 14:10:00|7063.2|7060.4|7063.3|7060.5|7064.2|7061.4|7061.2|7058.4|134
1626963010000|2021-07-22 14:10:10|7063.2|7060.4|7063.2|7060.4|7065.8|7063|7059.3|7056.5|317
1626963020000|2021-07-22 14:10:20|7063.3|7060.5|7064.3|7061.5|7064.3|7061.5|7062.2|7059.4|43
1626963030000|2021-07-22 14:10:30|7065.2|7062.4|7063.3|7060.5|7066.3|7063.5|7063.3|7060.5|143
1626963040000|2021-07-22 14:10:40|7063.4|7060.6|7063.2|7060.4|7064.2|7061.4|7062.2|7059.4|45
1626963050000|2021-07-22 14:10:50|7062.8|7060|7062.3|7059.5|7063.3|7060.5|7059.3|7056.5|55
1626963060000|2021-07-22 14:11:00|7063.2|7060.4|7064.3|7061.5|7065.3|7062.5|7063.2|7060.4|51
1626963070000|2021-07-22 14:11:10|7064.2|7061.4|7069.2|7066.4|7070.2|7067.4|7063.4|7060.6|509
1626963080000|2021-07-22 14:11:20|7068.3|7065.5|7069.3|7066.5|7071.3|7068.5|7068.3|7065.5|261
1626963090000|2021-07-22 14:11:30|7069.7|7066.9|7069.3|7066.5|7071.2|7068.4|7068.8|7066|149
1626963100000|2021-07-22 14:11:40|7070.2|7067.4|7070.3|7067.5|7071.3|7068.5|7069.3|7066.5|101
1626963110000|2021-07-22 14:11:50|7069.3|7066.5|7070.3|7067.5|7070.3|7067.5|7068.3|7065.5|109
1626963120000|2021-07-22 14:12:00|7071.2|7068.4|7071.3|7068.5|7072.3|7069.5|7070.3|7067.5|131
1626963130000|2021-07-22 14:12:10|7072.3|7069.5|7070.3|7067.5|7072.3|7069.5|7069.2|7066.4|207
1626963140000|2021-07-22 14:12:20|7071.2|7068.4|7072.3|7069.5|7072.3|7069.5|7070.3|7067.5|104
1626963150000|2021-07-22 14:12:30|7072.2|7069.4|7072.3|7069.5|7072.3|7069.5|7071.3|7068.5|59
1626963160000|2021-07-22 14:12:40|7071.4|7068.6|7071.3|7068.5|7072.3|7069.5|7070.2|7067.4|135
1626963170000|2021-07-22 14:12:50|7072.2|7069.4|7074.3|7071.5|7076.2|7073.4|7072.2|7069.4|235
1626963180000|2021-07-22 14:13:00|7075.2|7072.4|7078.2|7075.4|7079.3|7076.5|7075.2|7072.4|137
1626963190000|2021-07-22 14:13:10|7078.3|7075.5|7079.3|7076.5|7080.3|7077.5|7076.2|7073.4|123
1626963200000|2021-07-22 14:13:20|7079.7|7076.9|7077.2|7074.4|7081.2|7078.4|7077.2|7074.4|87
1626963210000|2021-07-22 14:13:30|7077.7|7074.9|7078.3|7075.5|7079.2|7076.4|7077.3|7074.5|109
1626963220000|2021-07-22 14:13:40|7078.2|7075.4|7078.3|7075.5|7078.3|7075.5|7076.3|7073.5|122
1626963230000|2021-07-22 14:13:50|7078.2|7075.4|7079.3|7076.5|7079.3|7076.5|7077.3|7074.5|130
1626963240000|2021-07-22 14:14:00|7079.2|7076.4|7081.7|7078.9|7082.2|7079.4|7079.2|7076.4|119
1626963250000|2021-07-22 14:14:10|7082.2|7079.4|7082.3|7079.5|7085.3|7082.5|7082.2|7079.4|285
1626963260000|2021-07-22 14:14:20|7083.2|7080.4|7085.2|7082.4|7085.2|7082.4|7082.3|7079.5|145
1626963270000|2021-07-22 14:14:30|7084.3|7081.5|7084.2|7081.4|7085.3|7082.5|7083.3|7080.5|141
1626963280000|2021-07-22 14:14:40|7083.3|7080.5|7083.2|7080.4|7083.3|7080.5|7082.2|7079.4|51
1626963290000|2021-07-22 14:14:50|7082.3|7079.5|7083.2|7080.4|7083.2|7080.4|7081.3|7078.5|97
1626963300000|2021-07-22 14:15:00|7082.8|7080|7081.2|7078.4|7083.2|7080.4|7080.2|7077.4|157
1626963310000|2021-07-22 14:15:10|7080.3|7077.5|7084.3|7081.5|7084.3|7081.5|7080.2|7077.4|318
1626963320000|2021-07-22 14:15:20|7084.2|7081.4|7082.3|7079.5|7086.2|7083.4|7082.3|7079.5|367
1626963330000|2021-07-22 14:15:30|7081.8|7079|7079.3|7076.5|7082.3|7079.5|7079.2|7076.4|483
1626963340000|2021-07-22 14:15:40|7079.8|7077|7076.3|7073.5|7081.3|7078.5|7076.3|7073.5|110
1626963350000|2021-07-22 14:15:50|7077.2|7074.4|7077.3|7074.5|7079.3|7076.5|7075.3|7072.5|102
1626963360000|2021-07-22 14:16:00|7078.2|7075.4|7070.3|7067.5|7079.3|7076.5|7069.3|7066.5|277
1626963370000|2021-07-22 14:16:10|7071.3|7068.5|7071.3|7068.5|7073.3|7070.5|7070.3|7067.5|203
1626963380000|2021-07-22 14:16:20|7071.8|7069|7072.3|7069.5|7072.3|7069.5|7071.3|7068.5|47
1626963390000|2021-07-22 14:16:30|7071.4|7068.6|7071.3|7068.5|7074.3|7071.5|7071.3|7068.5|89
1626963400000|2021-07-22 14:16:40|7071.4|7068.6|7073.3|7070.5|7073.3|7070.5|7071.3|7068.5|63
1626963410000|2021-07-22 14:16:50|7072.4|7069.6|7074.3|7071.5|7074.3|7071.5|7072.3|7069.5|47
1626963420000|2021-07-22 14:17:00|7075.3|7072.5|7074.3|7071.5|7077.3|7074.5|7074.3|7071.5|136
1626963430000|2021-07-22 14:17:10|7075.3|7072.5|7077.3|7074.5|7078.3|7075.5|7075.3|7072.5|77
1626963440000|2021-07-22 14:17:20|7077.2|7074.4|7076.3|7073.5|7077.3|7074.5|7075.3|7072.5|92
1626963450000|2021-07-22 14:17:30|7076.7|7073.9|7074.3|7071.5|7077.3|7074.5|7074.3|7071.5|68
1626963460000|2021-07-22 14:17:40|7073.8|7071|7070.3|7067.5|7074.3|7071.5|7070.3|7067.5|79
1626963470000|2021-07-22 14:17:50|7071.3|7068.5|7072.3|7069.5|7073.3|7070.5|7070.3|7067.5|107
1626963480000|2021-07-22 14:18:00|7071.8|7069|7067.3|7064.5|7071.8|7069|7066.3|7063.5|134
1626963490000|2021-07-22 14:18:10|7066.4|7063.6|7064.3|7061.5|7066.4|7063.6|7062.3|7059.5|133
1626963500000|2021-07-22 14:18:20|7063.4|7060.6|7065.3|7062.5|7065.3|7062.5|7061.3|7058.5|139
1626963510000|2021-07-22 14:18:30|7065.8|7063|7068.3|7065.5|7068.3|7065.5|7065.3|7062.5|106
1626963520000|2021-07-22 14:18:40|7067.4|7064.6|7067.3|7064.5|7068.3|7065.5|7065.3|7062.5|93
1626963530000|2021-07-22 14:18:50|7067.4|7064.6|7066.3|7063.5|7067.8|7065|7065.3|7062.5|42
1626963540000|2021-07-22 14:19:00|7065.4|7062.6|7065.3|7062.5|7066.3|7063.5|7064.2|7061.4|68
1626963550000|2021-07-22 14:19:10|7065.8|7063|7068.3|7065.5|7068.3|7065.5|7064.3|7061.5|76
1626963560000|2021-07-22 14:19:20|7067.3|7064.5|7067.3|7064.5|7068.3|7065.5|7066.3|7063.5|71
1626963570000|2021-07-22 14:19:30|7068.2|7065.4|7067.3|7064.5|7068.3|7065.5|7066.3|7063.5|47
1626963580000|2021-07-22 14:19:40|7066.8|7064|7070.3|7067.5|7070.3|7067.5|7066.3|7063.5|86
1626963590000|2021-07-22 14:19:50|7069.8|7067|7068.3|7065.5|7069.8|7067|7067.3|7064.5|40
1626963600000|2021-07-22 14:20:00|7068.4|7065.6|7070.3|7067.5|7070.3|7067.5|7067.3|7064.5|143
1626963610000|2021-07-22 14:20:10|7069.8|7067|7070.3|7067.5|7070.3|7067.5|7068.3|7065.5|92
1626963620000|2021-07-22 14:20:20|7069.3|7066.5|7065.3|7062.5|7070.3|7067.5|7065.3|7062.5|75
1626963630000|2021-07-22 14:20:30|7066.2|7063.4|7065.3|7062.5|7067.3|7064.5|7065.3|7062.5|87
1626963640000|2021-07-22 14:20:40|7064.3|7061.5|7064.3|7061.5|7065.3|7062.5|7062.3|7059.5|110
1626963650000|2021-07-22 14:20:50|7063.4|7060.6|7065.8|7063|7066.3|7063.5|7063.3|7060.5|55
1626963660000|2021-07-22 14:21:00|7066.3|7063.5|7064.3|7061.5|7066.3|7063.5|7062.3|7059.5|110
1626963670000|2021-07-22 14:21:10|7063.4|7060.6|7061.3|7058.5|7064.3|7061.5|7061.3|7058.5|51
1626963680000|2021-07-22 14:21:20|7060.8|7058|7059.3|7056.5|7061.3|7058.5|7057.3|7054.5|175
1626963690000|2021-07-22 14:21:30|7060.2|7057.4|7059.2|7056.4|7062.3|7059.5|7059.2|7056.4|88
1626963700000|2021-07-22 14:21:40|7058.8|7056|7062.3|7059.5|7064.2|7061.4|7058.3|7055.5|145
1626963710000|2021-07-22 14:21:50|7061.8|7059|7061.8|7059|7062.8|7060|7061.3|7058.5|56
1626963720000|2021-07-22 14:22:00|7061.3|7058.5|7062.3|7059.5|7062.3|7059.5|7059.3|7056.5|89
1626963730000|2021-07-22 14:22:10|7061.8|7059|7059.3|7056.5|7062.3|7059.5|7059.3|7056.5|70
1626963740000|2021-07-22 14:22:20|7058.4|7055.6|7060.3|7057.5|7061.3|7058.5|7057.3|7054.5|100
1626963750000|2021-07-22 14:22:30|7059.3|7056.5|7057.3|7054.5|7059.8|7057|7057.3|7054.5|105
1626963760000|2021-07-22 14:22:40|7056.8|7054|7055.3|7052.5|7056.8|7054|7055.3|7052.5|137
1626963770000|2021-07-22 14:22:50|7056.2|7053.4|7056.3|7053.5|7056.3|7053.5|7054.3|7051.5|120
1626963780000|2021-07-22 14:23:00|7057.3|7054.5|7059.3|7056.5|7060.3|7057.5|7057.3|7054.5|82
1626963790000|2021-07-22 14:23:10|7060.2|7057.4|7062.3|7059.5|7064.3|7061.5|7059.3|7056.5|115
1626963800000|2021-07-22 14:23:20|7063.3|7060.5|7063.3|7060.5|7064.3|7061.5|7062.3|7059.5|77
1626963810000|2021-07-22 14:23:30|7062.8|7060|7058.3|7055.5|7063.3|7060.5|7058.3|7055.5|59
1626963820000|2021-07-22 14:23:40|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|7055.3|7052.5|118
1626963830000|2021-07-22 14:23:50|7058.3|7055.5|7058.3|7055.5|7059.3|7056.5|7057.3|7054.5|101
1626963840000|2021-07-22 14:24:00|7057.4|7054.6|7057.3|7054.5|7058.3|7055.5|7055.3|7052.5|93
1626963850000|2021-07-22 14:24:10|7056.8|7054|7058.3|7055.5|7059.3|7056.5|7055.3|7052.5|62
1626963860000|2021-07-22 14:24:20|7058.4|7055.6|7054.4|7051.6|7060.3|7057.5|7053.9|7051.1|476
1626963870000|2021-07-22 14:24:30|7054|7051.2|7049.6|7046.8|7054.4|7051.6|7047.7|7044.9|698
1626963880000|2021-07-22 14:24:40|7049.7|7046.9|7050.6|7047.8|7051.6|7048.8|7049.6|7046.8|97
1626963890000|2021-07-22 14:24:50|7051.6|7048.8|7053.6|7050.8|7054.6|7051.8|7050.6|7047.8|114
1626963900000|2021-07-22 14:25:00|7054.1|7051.3|7057.6|7054.8|7058.6|7055.8|7054.1|7051.3|238
1626963910000|2021-07-22 14:25:10|7057.5|7054.7|7060.5|7057.7|7060.5|7057.7|7057.5|7054.7|61
1626963920000|2021-07-22 14:25:20|7059.6|7056.8|7067.5|7064.7|7067.5|7064.7|7059.6|7056.8|198
1626963930000|2021-07-22 14:25:30|7067|7064.2|7066.5|7063.7|7067.4|7064.6|7064.6|7061.8|76
1626963940000|2021-07-22 14:25:40|7066.4|7063.6|7065|7062.2|7066.4|7063.6|7063.5|7060.7|90
1626963950000|2021-07-22 14:25:50|7064.6|7061.8|7067.5|7064.7|7069.5|7066.7|7064.4|7061.6|135
1626963960000|2021-07-22 14:26:00|7067.9|7065.1|7067.5|7064.7|7067.9|7065.1|7065.5|7062.7|54
1626963970000|2021-07-22 14:26:10|7067.9|7065.1|7071.6|7068.8|7073.4|7070.6|7067.9|7065.1|138
1626963980000|2021-07-22 14:26:20|7072.4|7069.6|7075.4|7072.6|7075.9|7073.1|7070.6|7067.8|252
1626963990000|2021-07-22 14:26:30|7074.5|7071.7|7073.4|7070.6|7075.4|7072.6|7073.4|7070.6|144
1626964000000|2021-07-22 14:26:40|7072.9|7070.1|7071.4|7068.6|7073.4|7070.6|7071.4|7068.6|73
1626964010000|2021-07-22 14:26:50|7070.5|7067.7|7070.9|7068.1|7071.4|7068.6|7069.4|7066.6|64
1626964020000|2021-07-22 14:27:00|7070.4|7067.6|7069.4|7066.6|7071.4|7068.6|7068.9|7066.1|70
1626964030000|2021-07-22 14:27:10|7068.5|7065.7|7066.4|7063.6|7070.4|7067.6|7065.4|7062.6|291
1626964040000|2021-07-22 14:27:20|7065.6|7062.8|7067.5|7064.7|7068.4|7065.6|7064.4|7061.6|65
1626964050000|2021-07-22 14:27:30|7067.4|7064.6|7066.5|7063.7|7068.4|7065.6|7066.4|7063.6|56
1626964060000|2021-07-22 14:27:40|7067.4|7064.6|7072.4|7069.6|7072.4|7069.6|7066.5|7063.7|312
1626964070000|2021-07-22 14:27:50|7071.5|7068.7|7074.4|7071.6|7074.4|7071.6|7071.4|7068.6|173
1626964080000|2021-07-22 14:28:00|7074.8|7072|7071.4|7068.6|7075.3|7072.5|7071.4|7068.6|86
1626964090000|2021-07-22 14:28:10|7071.9|7069.1|7073.4|7070.6|7074.3|7071.5|7071.9|7069.1|58
1626964100000|2021-07-22 14:28:20|7072.5|7069.7|7074.4|7071.6|7075.3|7072.5|7072.4|7069.6|66
1626964110000|2021-07-22 14:28:30|7074.8|7072|7074.8|7072|7075.3|7072.5|7074.4|7071.6|43
1626964120000|2021-07-22 14:28:40|7075.3|7072.5|7073.4|7070.6|7075.3|7072.5|7073.4|7070.6|23
1626964130000|2021-07-22 14:28:50|7072.9|7070.1|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|44
1626964140000|2021-07-22 14:29:00|7072.5|7069.7|7068.4|7065.6|7073.4|7070.6|7068.4|7065.6|62
1626964150000|2021-07-22 14:29:10|7067.9|7065.1|7071.4|7068.6|7071.4|7068.6|7067.9|7065.1|61
1626964160000|2021-07-22 14:29:20|7070.9|7068.1|7072.3|7069.5|7072.3|7069.5|7069.4|7066.6|64
1626964170000|2021-07-22 14:29:30|7072.4|7069.6|7073.4|7070.6|7074.4|7071.6|7072.4|7069.6|50
1626964180000|2021-07-22 14:29:40|7072.4|7069.6|7074.4|7071.6|7074.4|7071.6|7072.4|7069.6|35
1626964190000|2021-07-22 14:29:50|7075.3|7072.5|7074.4|7071.6|7075.3|7072.5|7074.4|7071.6|47
1626964200000|2021-07-22 14:30:00|7074.8|7072|7071.9|7069.1|7074.8|7072|7068.5|7065.7|404
1626964210000|2021-07-22 14:30:10|7071.5|7068.7|7073.4|7070.6|7073.4|7070.6|7070.9|7068.1|51
1626964220000|2021-07-22 14:30:20|7073.9|7071.1|7074.4|7071.6|7075.3|7072.5|7073.9|7071.1|54
1626964230000|2021-07-22 14:30:30|7074.3|7071.5|7073.4|7070.6|7074.3|7071.5|7071.4|7068.6|131
1626964240000|2021-07-22 14:30:40|7074.3|7071.5|7076.3|7073.5|7076.3|7073.5|7073.3|7070.5|101
1626964250000|2021-07-22 14:30:50|7075.4|7072.6|7073.8|7071|7076.3|7073.5|7073.8|7071|49
1626964260000|2021-07-22 14:31:00|7074.3|7071.5|7073.3|7070.5|7074.4|7071.6|7072.3|7069.5|35
1626964270000|2021-07-22 14:31:10|7073.4|7070.6|7071.9|7069.1|7073.4|7070.6|7071.4|7068.6|33
1626964280000|2021-07-22 14:31:20|7071.4|7068.6|7070.4|7067.6|7072.4|7069.6|7069.4|7066.6|49
1626964290000|2021-07-22 14:31:30|7069.9|7067.1|7071.4|7068.6|7071.4|7068.6|7069.4|7066.6|27
1626964300000|2021-07-22 14:31:40|7071.3|7068.5|7072.4|7069.6|7072.4|7069.6|7070.4|7067.6|32
1626964310000|2021-07-22 14:31:50|7071.5|7068.7|7073.4|7070.6|7073.4|7070.6|7071.4|7068.6|44
1626964320000|2021-07-22 14:32:00|7074.3|7071.5|7073.4|7070.6|7077.3|7074.5|7073.4|7070.6|136
1626964330000|2021-07-22 14:32:10|7073.3|7070.5|7068.9|7066.1|7074.4|7071.6|7067.4|7064.6|155
1626964340000|2021-07-22 14:32:20|7068.4|7065.6|7069.4|7066.6|7069.8|7067|7065.4|7062.6|97
1626964350000|2021-07-22 14:32:30|7069.8|7067|7069.4|7066.6|7070.3|7067.5|7068.4|7065.6|39
1626964360000|2021-07-22 14:32:40|7070.3|7067.5|7068.4|7065.6|7070.4|7067.6|7068.3|7065.5|116
1626964370000|2021-07-22 14:32:50|7068.9|7066.1|7070.4|7067.6|7071.4|7068.6|7068.8|7066|38
1626964380000|2021-07-22 14:33:00|7071.3|7068.5|7069.4|7066.6|7071.4|7068.6|7069.4|7066.6|25
1626964390000|2021-07-22 14:33:10|7068.4|7065.6|7069.8|7067|7070.4|7067.6|7068.3|7065.5|44
1626964400000|2021-07-22 14:33:20|7070.4|7067.6|7071.4|7068.6|7072.4|7069.6|7070.3|7067.5|71
1626964410000|2021-07-22 14:33:30|7070.4|7067.6|7068.8|7066|7070.4|7067.6|7068.3|7065.5|21
1626964420000|2021-07-22 14:33:40|7068.3|7065.5|7069.4|7066.6|7071.3|7068.5|7068.3|7065.5|57
1626964430000|2021-07-22 14:33:50|7069.8|7067|7071.3|7068.5|7071.4|7068.6|7069.4|7066.6|18
1626964440000|2021-07-22 14:34:00|7070.9|7068.1|7070.4|7067.6|7072.4|7069.6|7070.4|7067.6|33
1626964450000|2021-07-22 14:34:10|7070.3|7067.5|7071.4|7068.6|7072.3|7069.5|7069.4|7066.6|42
1626964460000|2021-07-22 14:34:20|7072.3|7069.5|7071.4|7068.6|7073.3|7070.5|7071.4|7068.6|39
1626964470000|2021-07-22 14:34:30|7071.8|7069|7070.4|7067.6|7072.3|7069.5|7070.4|7067.6|32
1626964480000|2021-07-22 14:34:40|7071.3|7068.5|7069.9|7067.1|7073.4|7070.6|7069.4|7066.6|108
1626964490000|2021-07-22 14:34:50|7069.4|7066.6|7071.4|7068.6|7071.4|7068.6|7069.4|7066.6|34
1626964500000|2021-07-22 14:35:00|7071.8|7069|7075.4|7072.6|7075.4|7072.6|7071.3|7068.5|85
1626964510000|2021-07-22 14:35:10|7074.4|7071.6|7077.4|7074.6|7078.3|7075.5|7074.4|7071.6|133
1626964520000|2021-07-22 14:35:20|7077.3|7074.5|7074.4|7071.6|7077.4|7074.6|7074.3|7071.5|42
1626964530000|2021-07-22 14:35:30|7074.3|7071.5|7073.4|7070.6|7074.8|7072|7073.4|7070.6|53
1626964540000|2021-07-22 14:35:40|7073.3|7070.5|7072.8|7070|7073.4|7070.6|7071.3|7068.5|85
1626964550000|2021-07-22 14:35:50|7072.4|7069.6|7071.4|7068.6|7072.4|7069.6|7071.4|7068.6|6
1626964560000|2021-07-22 14:36:00|7071.3|7068.5|7069.4|7066.6|7072.4|7069.6|7067.4|7064.6|149
1626964570000|2021-07-22 14:36:10|7070.3|7067.5|7068.4|7065.6|7070.4|7067.6|7068.4|7065.6|43
1626964580000|2021-07-22 14:36:20|7068.3|7065.5|7070.3|7067.5|7070.4|7067.6|7068.3|7065.5|50
1626964590000|2021-07-22 14:36:30|7070.4|7067.6|7072.3|7069.5|7072.4|7069.6|7069.8|7067|77
1626964600000|2021-07-22 14:36:40|7072.4|7069.6|7074.4|7071.6|7074.4|7071.6|7072.4|7069.6|51
1626964610000|2021-07-22 14:36:50|7074.3|7071.5|7073.4|7070.6|7076.3|7073.5|7073.4|7070.6|74
1626964620000|2021-07-22 14:37:00|7073.8|7071|7073.4|7070.6|7075.4|7072.6|7073.4|7070.6|44
1626964630000|2021-07-22 14:37:10|7072.4|7069.6|7073.4|7070.6|7075.3|7072.5|7072.4|7069.6|33
1626964640000|2021-07-22 14:37:20|7073.3|7070.5|7071.4|7068.6|7073.3|7070.5|7070.4|7067.6|20
1626964650000|2021-07-22 14:37:30|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7071.4|7068.6|11
1626964660000|2021-07-22 14:37:40|7072.3|7069.5|7072.4|7069.6|7073.3|7070.5|7071.4|7068.6|11
1626964670000|2021-07-22 14:37:50|7072.3|7069.5|7071.4|7068.6|7072.4|7069.6|7070.4|7067.6|80
1626964680000|2021-07-22 14:38:00|7071.9|7069.1|7068.4|7065.6|7072.3|7069.5|7068.4|7065.6|73
1626964690000|2021-07-22 14:38:10|7069.3|7066.5|7068.4|7065.6|7069.4|7066.6|7067.3|7064.5|49
1626964700000|2021-07-22 14:38:20|7069.3|7066.5|7068.4|7065.6|7069.4|7066.6|7066.5|7063.7|52
1626964710000|2021-07-22 14:38:30|7067.9|7065.1|7065.4|7062.6|7067.9|7065.1|7065.3|7062.5|64
1626964720000|2021-07-22 14:38:40|7066.4|7063.6|7065.4|7062.6|7066.4|7063.6|7063.3|7060.5|79
1626964730000|2021-07-22 14:38:50|7065.3|7062.5|7061.4|7058.6|7065.3|7062.5|7060.4|7057.6|116
1626964740000|2021-07-22 14:39:00|7062.2|7059.4|7063.4|7060.6|7063.9|7061.1|7061.4|7058.6|58
1626964750000|2021-07-22 14:39:10|7063.9|7061.1|7063.4|7060.6|7064.4|7061.6|7063.4|7060.6|79
1626964760000|2021-07-22 14:39:20|7063.9|7061.1|7064.4|7061.6|7064.4|7061.6|7063.9|7061.1|47
1626964770000|2021-07-22 14:39:30|7064.9|7062.1|7067.4|7064.6|7067.4|7064.6|7064.9|7062.1|72
1626964780000|2021-07-22 14:39:40|7066.9|7064.1|7067.4|7064.6|7067.4|7064.6|7066.3|7063.5|51
1626964790000|2021-07-22 14:39:50|7068.3|7065.5|7069.4|7066.6|7069.4|7066.6|7067.4|7064.6|73
1626964800000|2021-07-22 14:40:00|7069.8|7067|7067.4|7064.6|7069.8|7067|7065.4|7062.6|95
1626964810000|2021-07-22 14:40:10|7067.9|7065.1|7065.4|7062.6|7068.9|7066.1|7065.4|7062.6|37
1626964820000|2021-07-22 14:40:20|7065.8|7063|7065.9|7063.1|7066.4|7063.6|7064.4|7061.6|134
1626964830000|2021-07-22 14:40:30|7066.4|7063.6|7065.4|7062.6|7068.4|7065.6|7064.4|7061.6|61
1626964840000|2021-07-22 14:40:40|7063.4|7060.6|7063.4|7060.6|7064.4|7061.6|7063.4|7060.6|39
1626964850000|2021-07-22 14:40:50|7063.9|7061.1|7065.4|7062.6|7066.4|7063.6|7063.9|7061.1|61
1626964860000|2021-07-22 14:41:00|7066.4|7063.6|7063.4|7060.6|7067.3|7064.5|7063.4|7060.6|46
1626964870000|2021-07-22 14:41:10|7062.4|7059.6|7064.4|7061.6|7065.3|7062.5|7062.4|7059.6|126
1626964880000|2021-07-22 14:41:20|7064.3|7061.5|7063.4|7060.6|7064.3|7061.5|7060.4|7057.6|111
1626964890000|2021-07-22 14:41:30|7063.3|7060.5|7063.4|7060.6|7064.3|7061.5|7062.4|7059.6|21
1626964900000|2021-07-22 14:41:40|7064.2|7061.4|7064.4|7061.6|7064.4|7061.6|7063.4|7060.6|14
1626964910000|2021-07-22 14:41:50|7064.8|7062|7065.4|7062.6|7065.4|7062.6|7064.8|7062|28
1626964920000|2021-07-22 14:42:00|7064.5|7061.7|7064.4|7061.6|7064.5|7061.7|7063.4|7060.6|25
1626964930000|2021-07-22 14:42:10|7063.4|7060.6|7061.3|7058.5|7063.4|7060.6|7060.4|7057.6|50
1626964940000|2021-07-22 14:42:20|7061.4|7058.6|7061.9|7059.1|7062.4|7059.6|7061.4|7058.6|20
1626964950000|2021-07-22 14:42:30|7062.3|7059.5|7061.4|7058.6|7062.3|7059.5|7060.4|7057.6|44
1626964960000|2021-07-22 14:42:40|7061.3|7058.5|7060.4|7057.6|7062.3|7059.5|7060.4|7057.6|10
1626964970000|2021-07-22 14:42:50|7061.4|7058.6|7060.4|7057.6|7062.3|7059.5|7059.4|7056.6|31
1626964980000|2021-07-22 14:43:00|7059.5|7056.7|7064.4|7061.6|7065.4|7062.6|7058.4|7055.6|128
1626964990000|2021-07-22 14:43:10|7063.4|7060.6|7064.4|7061.6|7065.4|7062.6|7063.4|7060.6|25
1626965000000|2021-07-22 14:43:20|7065.3|7062.5|7064.9|7062.1|7065.3|7062.5|7064.4|7061.6|33
1626965010000|2021-07-22 14:43:30|7064.4|7061.6|7061.4|7058.6|7064.4|7061.6|7060.4|7057.6|76
1626965020000|2021-07-22 14:43:40|7060.5|7057.7|7059.4|7056.6|7060.5|7057.7|7059.4|7056.6|22
1626965030000|2021-07-22 14:43:50|7058.9|7056.1|7060.4|7057.6|7060.4|7057.6|7058.4|7055.6|67
1626965040000|2021-07-22 14:44:00|7061.2|7058.4|7059.4|7056.6|7061.4|7058.6|7058.4|7055.6|63
1626965050000|2021-07-22 14:44:10|7058.5|7055.7|7059.4|7056.6|7059.4|7056.6|7058.4|7055.6|41
1626965060000|2021-07-22 14:44:20|7060.3|7057.5|7060.4|7057.6|7061.4|7058.6|7060.3|7057.5|35
1626965070000|2021-07-22 14:44:30|7059.4|7056.6|7061.3|7058.5|7061.4|7058.6|7059.4|7056.6|56
1626965080000|2021-07-22 14:44:40|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7060.3|7057.5|14
1626965090000|2021-07-22 14:44:50|7061.3|7058.5|7061.4|7058.6|7061.4|7058.6|7060.4|7057.6|21
1626965100000|2021-07-22 14:45:00|7060.4|7057.6|7059.4|7056.6|7061.4|7058.6|7058.4|7055.6|57
1626965110000|2021-07-22 14:45:10|7060.2|7057.4|7063.4|7060.6|7065.2|7062.4|7060.2|7057.4|94
1626965120000|2021-07-22 14:45:20|7064.3|7061.5|7062.4|7059.6|7064.3|7061.5|7062.4|7059.6|35
1626965130000|2021-07-22 14:45:30|7062.3|7059.5|7058.4|7055.6|7062.4|7059.6|7058.4|7055.6|72
1626965140000|2021-07-22 14:45:40|7057.4|7054.6|7049.5|7046.7|7058.4|7055.6|7049.5|7046.7|1476
1626965150000|2021-07-22 14:45:50|7050.4|7047.6|7050.5|7047.7|7051.4|7048.6|7049.5|7046.7|73
1626965160000|2021-07-22 14:46:00|7050.4|7047.6|7053.5|7050.7|7053.5|7050.7|7049.6|7046.8|102
1626965170000|2021-07-22 14:46:10|7053|7050.2|7053.5|7050.7|7054.5|7051.7|7051.5|7048.7|84
1626965180000|2021-07-22 14:46:20|7054.4|7051.6|7053.5|7050.7|7054.5|7051.7|7053.4|7050.6|105
1626965190000|2021-07-22 14:46:30|7053.4|7050.6|7053.5|7050.7|7054.5|7051.7|7053.4|7050.6|31
1626965200000|2021-07-22 14:46:40|7053.4|7050.6|7052.5|7049.7|7054.5|7051.7|7052.4|7049.6|46
1626965210000|2021-07-22 14:46:50|7053.4|7050.6|7053.5|7050.7|7053.5|7050.7|7052.5|7049.7|40
1626965220000|2021-07-22 14:47:00|7053.4|7050.6|7053.5|7050.7|7053.5|7050.7|7051.5|7048.7|45
1626965230000|2021-07-22 14:47:10|7053.4|7050.6|7054|7051.2|7054.5|7051.7|7052.5|7049.7|22
1626965240000|2021-07-22 14:47:20|7053.5|7050.7|7052.5|7049.7|7054|7051.2|7052.5|7049.7|76
1626965250000|2021-07-22 14:47:30|7053.4|7050.6|7052.5|7049.7|7053.5|7050.7|7052.5|7049.7|55
1626965260000|2021-07-22 14:47:40|7051.5|7048.7|7052.5|7049.7|7052.5|7049.7|7050.5|7047.7|64
1626965270000|2021-07-22 14:47:50|7053.3|7050.5|7052.5|7049.7|7053.3|7050.5|7051|7048.2|368
1626965280000|2021-07-22 14:48:00|7051.6|7048.8|7052.5|7049.7|7053.5|7050.7|7051.5|7048.7|79
1626965290000|2021-07-22 14:48:10|7052|7049.2|7051.5|7048.7|7052|7049.2|7050.6|7047.8|51
1626965300000|2021-07-22 14:48:20|7052|7049.2|7053.5|7050.7|7054.4|7051.6|7052|7049.2|77
1626965310000|2021-07-22 14:48:30|7052.5|7049.7|7052.5|7049.7|7053.5|7050.7|7052.5|7049.7|45
1626965320000|2021-07-22 14:48:40|7052.9|7050.1|7052.5|7049.7|7053.4|7050.6|7052.4|7049.6|22
1626965330000|2021-07-22 14:48:50|7052.4|7049.6|7053.5|7050.7|7053.5|7050.7|7051.5|7048.7|29
1626965340000|2021-07-22 14:49:00|7053|7050.2|7050.5|7047.7|7053.4|7050.6|7049.5|7046.7|90
1626965350000|2021-07-22 14:49:10|7051|7048.2|7051.5|7048.7|7052.5|7049.7|7050.5|7047.7|14
1626965360000|2021-07-22 14:49:20|7050.6|7047.8|7045.5|7042.7|7051.5|7048.7|7045|7042.2|212
1626965370000|2021-07-22 14:49:30|7046|7043.2|7045.5|7042.7|7046.4|7043.6|7044|7041.2|119
1626965380000|2021-07-22 14:49:40|7045.4|7042.6|7045.5|7042.7|7045.5|7042.7|7042.5|7039.7|70
1626965390000|2021-07-22 14:49:50|7044.5|7041.7|7045.5|7042.7|7046.5|7043.7|7044.5|7041.7|70
1626965400000|2021-07-22 14:50:00|7046.4|7043.6|7044.5|7041.7|7047.4|7044.6|7043.5|7040.7|123
1626965410000|2021-07-22 14:50:10|7045.4|7042.6|7047.5|7044.7|7047.5|7044.7|7044.5|7041.7|98
1626965420000|2021-07-22 14:50:20|7047|7044.2|7047.4|7044.6|7048.4|7045.6|7046.5|7043.7|44
1626965430000|2021-07-22 14:50:30|7047.5|7044.7|7044|7041.2|7047.5|7044.7|7044|7041.2|111
1626965440000|2021-07-22 14:50:40|7043.5|7040.7|7043.5|7040.7|7045.4|7042.6|7043.4|7040.6|63
1626965450000|2021-07-22 14:50:50|7042.6|7039.8|7042.5|7039.7|7043.5|7040.7|7041.5|7038.7|127
1626965460000|2021-07-22 14:51:00|7042|7039.2|7038|7035.2|7042|7039.2|7035.5|7032.7|272
1626965470000|2021-07-22 14:51:10|7037.5|7034.7|7036.5|7033.7|7037.5|7034.7|7035.5|7032.7|68
1626965480000|2021-07-22 14:51:20|7036.4|7033.6|7033.5|7030.7|7036.5|7033.7|7033.5|7030.7|334
1626965490000|2021-07-22 14:51:30|7034|7031.2|7034.5|7031.7|7035.5|7032.7|7033.5|7030.7|164
1626965500000|2021-07-22 14:51:40|7035|7032.2|7034.5|7031.7|7035.4|7032.6|7033.5|7030.7|118
1626965510000|2021-07-22 14:51:50|7033.5|7030.7|7031.5|7028.7|7035.5|7032.7|7031.5|7028.7|483
1626965520000|2021-07-22 14:52:00|7031.6|7028.8|7035|7032.2|7035.5|7032.7|7031.6|7028.8|271
1626965530000|2021-07-22 14:52:10|7035.5|7032.7|7033.5|7030.7|7035.5|7032.7|7032.5|7029.7|91
1626965540000|2021-07-22 14:52:20|7033.6|7030.8|7035.6|7032.8|7036.6|7033.8|7033.6|7030.8|82
1626965550000|2021-07-22 14:52:30|7035.5|7032.7|7033|7030.2|7035.6|7032.8|7032.6|7029.8|112
1626965560000|2021-07-22 14:52:40|7032.6|7029.8|7034.5|7031.7|7034.5|7031.7|7032.6|7029.8|33
1626965570000|2021-07-22 14:52:50|7033.6|7030.8|7033.6|7030.8|7034.5|7031.7|7033.5|7030.7|25
1626965580000|2021-07-22 14:53:00|7034.5|7031.7|7034.1|7031.3|7035.5|7032.7|7033.6|7030.8|63
1626965590000|2021-07-22 14:53:10|7034.5|7031.7|7035.6|7032.8|7035.6|7032.8|7033.6|7030.8|67
1626965600000|2021-07-22 14:53:20|7036.5|7033.7|7038.6|7035.8|7038.6|7035.8|7036.5|7033.7|155
1626965610000|2021-07-22 14:53:30|7039.5|7036.7|7040.5|7037.7|7040.6|7037.8|7039.5|7036.7|108
1626965620000|2021-07-22 14:53:40|7040.6|7037.8|7039.5|7036.7|7040.6|7037.8|7038.6|7035.8|84
1626965630000|2021-07-22 14:53:50|7039.6|7036.8|7042|7039.2|7042.6|7039.8|7039.5|7036.7|120
1626965640000|2021-07-22 14:54:00|7042.1|7039.3|7042.5|7039.7|7045.5|7042.7|7042.1|7039.3|235
1626965650000|2021-07-22 14:54:10|7042.6|7039.8|7042.6|7039.8|7043.5|7040.7|7042.5|7039.7|73
1626965660000|2021-07-22 14:54:20|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|7041.6|7038.8|23
1626965670000|2021-07-22 14:54:30|7042|7039.2|7043.6|7040.8|7044.5|7041.7|7041.5|7038.7|54
1626965680000|2021-07-22 14:54:40|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|7041.6|7038.8|44
1626965690000|2021-07-22 14:54:50|7042.6|7039.8|7043.5|7040.7|7043.5|7040.7|7042.5|7039.7|59
1626965700000|2021-07-22 14:55:00|7043.1|7040.3|7042.5|7039.7|7043.5|7040.7|7041.6|7038.8|57
1626965710000|2021-07-22 14:55:10|7043.5|7040.7|7038.6|7035.8|7043.5|7040.7|7037.6|7034.8|119
1626965720000|2021-07-22 14:55:20|7038.5|7035.7|7037.6|7034.8|7039.6|7036.8|7036.6|7033.8|67
1626965730000|2021-07-22 14:55:30|7037.5|7034.7|7038.6|7035.8|7038.6|7035.8|7037.5|7034.7|50
1626965740000|2021-07-22 14:55:40|7039.5|7036.7|7039.6|7036.8|7039.6|7036.8|7038.6|7035.8|46
1626965750000|2021-07-22 14:55:50|7039.5|7036.7|7038.6|7035.8|7039.5|7036.7|7038.5|7035.7|12
1626965760000|2021-07-22 14:56:00|7037.7|7034.9|7040.6|7037.8|7040.6|7037.8|7037.5|7034.7|47
1626965770000|2021-07-22 14:56:10|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|7040.5|7037.7|35
1626965780000|2021-07-22 14:56:20|7041.6|7038.8|7041.6|7038.8|7042.5|7039.7|7041.6|7038.8|14
1626965790000|2021-07-22 14:56:30|7041.5|7038.7|7041.6|7038.8|7041.6|7038.8|7041.5|7038.7|10
1626965800000|2021-07-22 14:56:40|7042.1|7039.3|7038.6|7035.8|7042.5|7039.7|7038.6|7035.8|82
1626965810000|2021-07-22 14:56:50|7038.5|7035.7|7038.6|7035.8|7039.6|7036.8|7038.1|7035.3|42
1626965820000|2021-07-22 14:57:00|7039.1|7036.3|7039.6|7036.8|7040.6|7037.8|7039.1|7036.3|43
1626965830000|2021-07-22 14:57:10|7040.5|7037.7|7039.6|7036.8|7040.6|7037.8|7039.6|7036.8|37
1626965840000|2021-07-22 14:57:20|7039.5|7036.7|7038.1|7035.3|7040.6|7037.8|7038.1|7035.3|152
1626965850000|2021-07-22 14:57:30|7038.6|7035.8|7040.6|7037.8|7040.6|7037.8|7038.5|7035.7|43
1626965860000|2021-07-22 14:57:40|7041.1|7038.3|7039.6|7036.8|7041.5|7038.7|7038.5|7035.7|99
1626965870000|2021-07-22 14:57:50|7039.5|7036.7|7039.6|7036.8|7040.5|7037.7|7038.6|7035.8|29
1626965880000|2021-07-22 14:58:00|7039.5|7036.7|7041.5|7038.7|7042.5|7039.7|7039.5|7036.7|42
1626965890000|2021-07-22 14:58:10|7041.6|7038.8|7040.6|7037.8|7041.6|7038.8|7040.6|7037.8|23
1626965900000|2021-07-22 14:58:20|7040.5|7037.7|7041.6|7038.8|7041.6|7038.8|7040.5|7037.7|8
1626965910000|2021-07-22 14:58:30|7041.5|7038.7|7040.6|7037.8|7041.5|7038.7|7038.6|7035.8|69
1626965920000|2021-07-22 14:58:40|7041.5|7038.7|7040.5|7037.7|7041.5|7038.7|7039.5|7036.7|63
1626965930000|2021-07-22 14:58:50|7039.6|7036.8|7040.6|7037.8|7040.6|7037.8|7039.6|7036.8|60
1626965940000|2021-07-22 14:59:00|7041.5|7038.7|7040.5|7037.7|7041.5|7038.7|7040.5|7037.7|38
1626965950000|2021-07-22 14:59:10|7040.6|7037.8|7040.1|7037.3|7040.6|7037.8|7039.5|7036.7|44
1626965960000|2021-07-22 14:59:20|7040.5|7037.7|7039.6|7036.8|7040.5|7037.7|7038.6|7035.8|79
1626965970000|2021-07-22 14:59:30|7039.5|7036.7|7038.6|7035.8|7039.5|7036.7|7038.5|7035.7|30
1626965980000|2021-07-22 14:59:40|7038.5|7035.7|7039.6|7036.8|7039.6|7036.8|7037.6|7034.8|88
1626965990000|2021-07-22 14:59:50|7038.6|7035.8|7040.6|7037.8|7040.6|7037.8|7038.6|7035.8|45
1626966000000|2021-07-22 15:00:00|7039.7|7036.9|7042.6|7039.8|7044.5|7041.7|7039.6|7036.8|151
1626966010000|2021-07-22 15:00:10|7043.5|7040.7|7045.5|7042.7|7045.6|7042.8|7042.6|7039.8|65
1626966020000|2021-07-22 15:00:20|7044.6|7041.8|7046.6|7043.8|7046.6|7043.8|7043.5|7040.7|81
1626966030000|2021-07-22 15:00:30|7047.4|7044.6|7050.6|7047.8|7051.6|7048.8|7046.6|7043.8|210
1626966040000|2021-07-22 15:00:40|7051.1|7048.3|7051.6|7048.8|7053.5|7050.7|7050.6|7047.8|139
1626966050000|2021-07-22 15:00:50|7052.4|7049.6|7051.6|7048.8|7052.6|7049.8|7051.5|7048.7|42
1626966060000|2021-07-22 15:01:00|7052.5|7049.7|7051.6|7048.8|7052.5|7049.7|7050.6|7047.8|62
1626966070000|2021-07-22 15:01:10|7051.5|7048.7|7049.6|7046.8|7051.6|7048.8|7049.1|7046.3|83
1626966080000|2021-07-22 15:01:20|7050.4|7047.6|7049.6|7046.8|7050.5|7047.7|7048.5|7045.7|66
1626966090000|2021-07-22 15:01:30|7050.5|7047.7|7049.6|7046.8|7050.5|7047.7|7049.5|7046.7|35
1626966100000|2021-07-22 15:01:40|7049.5|7046.7|7051.5|7048.7|7051.5|7048.7|7048.6|7045.8|37
1626966110000|2021-07-22 15:01:50|7050.6|7047.8|7047.6|7044.8|7050.6|7047.8|7047.6|7044.8|55
1626966120000|2021-07-22 15:02:00|7048.4|7045.6|7049.6|7046.8|7050.5|7047.7|7047.5|7044.7|76
1626966130000|2021-07-22 15:02:10|7050.4|7047.6|7049.6|7046.8|7050.6|7047.8|7048.6|7045.8|95
1626966140000|2021-07-22 15:02:20|7050|7047.2|7045.6|7042.8|7050|7047.2|7045.5|7042.7|76
1626966150000|2021-07-22 15:02:30|7045.5|7042.7|7043.6|7040.8|7046.5|7043.7|7041.6|7038.8|217
1626966160000|2021-07-22 15:02:40|7044.6|7041.8|7044.6|7041.8|7045.5|7042.7|7043.6|7040.8|64
1626966170000|2021-07-22 15:02:50|7045.1|7042.3|7046.6|7043.8|7047.5|7044.7|7045.1|7042.3|38
1626966180000|2021-07-22 15:03:00|7047|7044.2|7055.5|7052.7|7056.6|7053.8|7046.5|7043.7|183
1626966190000|2021-07-22 15:03:10|7055.6|7052.8|7057.5|7054.7|7057.5|7054.7|7055.6|7052.8|56
1626966200000|2021-07-22 15:03:20|7057.6|7054.8|7061.4|7058.6|7066.4|7063.6|7057.5|7054.7|590
1626966210000|2021-07-22 15:03:30|7060.9|7058.1|7060.4|7057.6|7061.5|7058.7|7059.4|7056.6|97
1626966220000|2021-07-22 15:03:40|7061.4|7058.6|7065.4|7062.6|7066.4|7063.6|7060.4|7057.6|168
1626966230000|2021-07-22 15:03:50|7066.4|7063.6|7065.3|7062.5|7068.4|7065.6|7065.3|7062.5|192
1626966240000|2021-07-22 15:04:00|7064.4|7061.6|7061.3|7058.5|7065.3|7062.5|7060.8|7058|150
1626966250000|2021-07-22 15:04:10|7060.4|7057.6|7059.4|7056.6|7060.4|7057.6|7058.4|7055.6|137
1626966260000|2021-07-22 15:04:20|7059.5|7056.7|7060.4|7057.6|7061.4|7058.6|7059.4|7056.6|46
1626966270000|2021-07-22 15:04:30|7059.9|7057.1|7060.4|7057.6|7060.4|7057.6|7057.4|7054.6|61
1626966280000|2021-07-22 15:04:40|7060|7057.2|7063.4|7060.6|7064.4|7061.6|7059.4|7056.6|53
1626966290000|2021-07-22 15:04:50|7063.5|7060.7|7061.4|7058.6|7063.5|7060.7|7061.4|7058.6|59
1626966300000|2021-07-22 15:05:00|7062.3|7059.5|7061.4|7058.6|7062.4|7059.6|7060.4|7057.6|27
1626966310000|2021-07-22 15:05:10|7061.9|7059.1|7060.4|7057.6|7061.9|7059.1|7058.5|7055.7|35
1626966320000|2021-07-22 15:05:20|7059.9|7057.1|7061.4|7058.6|7062.4|7059.6|7059.4|7056.6|49
1626966330000|2021-07-22 15:05:30|7061.5|7058.7|7061.4|7058.6|7062.5|7059.7|7060.4|7057.6|33
1626966340000|2021-07-22 15:05:40|7062.3|7059.5|7060.4|7057.6|7062.4|7059.6|7059.4|7056.6|41
1626966350000|2021-07-22 15:05:50|7059.5|7056.7|7060.3|7057.5|7060.4|7057.6|7057.4|7054.6|69
1626966360000|2021-07-22 15:06:00|7059.4|7056.6|7060.9|7058.1|7061.4|7058.6|7058.6|7055.8|56
1626966370000|2021-07-22 15:06:10|7060.5|7057.7|7061.4|7058.6|7061.4|7058.6|7060.4|7057.6|72
1626966380000|2021-07-22 15:06:20|7060.9|7058.1|7056.9|7054.1|7060.9|7058.1|7054.5|7051.7|1018
1626966390000|2021-07-22 15:06:30|7056.5|7053.7|7054.4|7051.6|7057.4|7054.6|7053.5|7050.7|52
1626966400000|2021-07-22 15:06:40|7053.6|7050.8|7056.4|7053.6|7056.5|7053.7|7053.4|7050.6|155
1626966410000|2021-07-22 15:06:50|7055.5|7052.7|7057.4|7054.6|7057.5|7054.7|7055.5|7052.7|31
1626966420000|2021-07-22 15:07:00|7057.9|7055.1|7057.4|7054.6|7058.4|7055.6|7056.5|7053.7|48
1626966430000|2021-07-22 15:07:10|7058.3|7055.5|7063.4|7060.6|7064.3|7061.5|7058.3|7055.5|475
1626966440000|2021-07-22 15:07:20|7064.3|7061.5|7063.4|7060.6|7064.3|7061.5|7062.5|7059.7|58
1626966450000|2021-07-22 15:07:30|7062.5|7059.7|7061.3|7058.5|7062.5|7059.7|7060.4|7057.6|69
1626966460000|2021-07-22 15:07:40|7061.4|7058.6|7063.3|7060.5|7063.4|7060.6|7061.4|7058.6|55
1626966470000|2021-07-22 15:07:50|7063.4|7060.6|7066.3|7063.5|7066.4|7063.6|7063.3|7060.5|102
1626966480000|2021-07-22 15:08:00|7066.4|7063.6|7064.4|7061.6|7067.3|7064.5|7064.3|7061.5|97
1626966490000|2021-07-22 15:08:10|7065.3|7062.5|7068.3|7065.5|7068.3|7065.5|7065.3|7062.5|88
1626966500000|2021-07-22 15:08:20|7067.4|7064.6|7067.3|7064.5|7068.3|7065.5|7066.3|7063.5|39
1626966510000|2021-07-22 15:08:30|7067.8|7065|7067.3|7064.5|7068.3|7065.5|7067.3|7064.5|36
1626966520000|2021-07-22 15:08:40|7066.4|7063.6|7065.4|7062.6|7067.4|7064.6|7064.4|7061.6|226
1626966530000|2021-07-22 15:08:50|7066.3|7063.5|7068.4|7065.6|7068.4|7065.6|7066.3|7063.5|92
1626966540000|2021-07-22 15:09:00|7067.4|7064.6|7066.4|7063.6|7068.4|7065.6|7065.4|7062.6|32
1626966550000|2021-07-22 15:09:10|7066.8|7064|7069.4|7066.6|7070.4|7067.6|7066.8|7064|109
1626966560000|2021-07-22 15:09:20|7070.3|7067.5|7070.4|7067.6|7072.4|7069.6|7070.3|7067.5|83
1626966570000|2021-07-22 15:09:30|7069.4|7066.6|7068.4|7065.6|7070.4|7067.6|7067.9|7065.1|89
1626966580000|2021-07-22 15:09:40|7067.5|7064.7|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|39
1626966590000|2021-07-22 15:09:50|7067.9|7065.1|7066.4|7063.6|7068.4|7065.6|7066.4|7063.6|28
1626966600000|2021-07-22 15:10:00|7066.5|7063.7|7067.4|7064.6|7068.4|7065.6|7066.5|7063.7|49
1626966610000|2021-07-22 15:10:10|7066.4|7063.6|7063.4|7060.6|7067.4|7064.6|7063.4|7060.6|122
1626966620000|2021-07-22 15:10:20|7062.5|7059.7|7063.4|7060.6|7063.5|7060.7|7062.4|7059.6|85
1626966630000|2021-07-22 15:10:30|7062.9|7060.1|7065.4|7062.6|7068.4|7065.6|7061.5|7058.7|143
1626966640000|2021-07-22 15:10:40|7064.5|7061.7|7062.4|7059.6|7065.4|7062.6|7061.5|7058.7|84
1626966650000|2021-07-22 15:10:50|7063.4|7060.6|7064.4|7061.6|7064.5|7061.7|7062.4|7059.6|79
1626966660000|2021-07-22 15:11:00|7064.5|7061.7|7065.5|7062.7|7066.5|7063.7|7064.4|7061.6|65
1626966670000|2021-07-22 15:11:10|7065.9|7063.1|7063.5|7060.7|7065.9|7063.1|7063.5|7060.7|44
1626966680000|2021-07-22 15:11:20|7063.4|7060.6|7063.4|7060.6|7064.4|7061.6|7063.4|7060.6|13
1626966690000|2021-07-22 15:11:30|7062.9|7060.1|7060.5|7057.7|7063.4|7060.6|7058.5|7055.7|234
1626966700000|2021-07-22 15:11:40|7060.6|7057.8|7062|7059.2|7062.5|7059.7|7060.5|7057.7|58
1626966710000|2021-07-22 15:11:50|7062.4|7059.6|7062.5|7059.7|7063.5|7060.7|7061.5|7058.7|41
1626966720000|2021-07-22 15:12:00|7062.4|7059.6|7062.5|7059.7|7062.5|7059.7|7060.5|7057.7|38
1626966730000|2021-07-22 15:12:10|7063|7060.2|7063.5|7060.7|7063.5|7060.7|7063|7060.2|10
1626966740000|2021-07-22 15:12:20|7063.6|7060.8|7064.5|7061.7|7065.6|7062.8|7063.6|7060.8|93
1626966750000|2021-07-22 15:12:30|7063.5|7060.7|7065.5|7062.7|7065.5|7062.7|7063.5|7060.7|40
1626966760000|2021-07-22 15:12:40|7064.5|7061.7|7066.5|7063.7|7066.5|7063.7|7064.5|7061.7|35
1626966770000|2021-07-22 15:12:50|7065.6|7062.8|7064.5|7061.7|7066.5|7063.7|7063|7060.2|44
1626966780000|2021-07-22 15:13:00|7065.5|7062.7|7065.5|7062.7|7067.5|7064.7|7065.5|7062.7|61
1626966790000|2021-07-22 15:13:10|7064.5|7061.7|7065|7062.2|7065.5|7062.7|7063|7060.2|80
1626966800000|2021-07-22 15:13:20|7064.5|7061.7|7064.5|7061.7|7065.5|7062.7|7063.5|7060.7|33
1626966810000|2021-07-22 15:13:30|7065.4|7062.6|7065.5|7062.7|7065.5|7062.7|7064.5|7061.7|49
1626966820000|2021-07-22 15:13:40|7065|7062.2|7062.5|7059.7|7065.5|7062.7|7062.5|7059.7|82
1626966830000|2021-07-22 15:13:50|7063.5|7060.7|7062.5|7059.7|7063.5|7060.7|7062.5|7059.7|59
1626966840000|2021-07-22 15:14:00|7063.4|7060.6|7064.5|7061.7|7064.5|7061.7|7061.6|7058.8|54
1626966850000|2021-07-22 15:14:10|7064.4|7061.6|7063|7060.2|7064.4|7061.6|7062.5|7059.7|23
1626966860000|2021-07-22 15:14:20|7063.4|7060.6|7063.5|7060.7|7063.5|7060.7|7062.5|7059.7|21
1626966870000|2021-07-22 15:14:30|7064.5|7061.7|7063.5|7060.7|7064.5|7061.7|7063.5|7060.7|23
1626966880000|2021-07-22 15:14:40|7064|7061.2|7065.5|7062.7|7065.5|7062.7|7063.5|7060.7|18
1626966890000|2021-07-22 15:14:50|7066.5|7063.7|7065.5|7062.7|7067.5|7064.7|7065.5|7062.7|51
1626966900000|2021-07-22 15:15:00|7066.4|7063.6|7064.5|7061.7|7066.5|7063.7|7062.6|7059.8|127
1626966910000|2021-07-22 15:15:10|7065.5|7062.7|7064.5|7061.7|7065.5|7062.7|7062.5|7059.7|81
1626966920000|2021-07-22 15:15:20|7064|7061.2|7065.4|7062.6|7065.4|7062.6|7062|7059.2|119
1626966930000|2021-07-22 15:15:30|7065|7062.2|7062.4|7059.6|7065.4|7062.6|7062|7059.2|47
1626966940000|2021-07-22 15:15:40|7061.5|7058.7|7063.5|7060.7|7063.5|7060.7|7061.5|7058.7|23
1626966950000|2021-07-22 15:15:50|7063.4|7060.6|7064.4|7061.6|7064.5|7061.7|7062.5|7059.7|43
1626966960000|2021-07-22 15:16:00|7064.5|7061.7|7063.5|7060.7|7065.4|7062.6|7063.5|7060.7|46
1626966970000|2021-07-22 15:16:10|7064.4|7061.6|7064.4|7061.6|7064.5|7061.7|7064.4|7061.6|42
1626966980000|2021-07-22 15:16:20|7064.5|7061.7|7065|7062.2|7065.4|7062.6|7063.5|7060.7|17
1626966990000|2021-07-22 15:16:30|7065.4|7062.6|7065.4|7062.6|7066.4|7063.6|7063.5|7060.7|51
1626967000000|2021-07-22 15:16:40|7064.9|7062.1|7067.9|7065.1|7068.4|7065.6|7064.5|7061.7|137
1626967010000|2021-07-22 15:16:50|7067.5|7064.7|7065.9|7063.1|7068.4|7065.6|7065.4|7062.6|41
1626967020000|2021-07-22 15:17:00|7065.5|7062.7|7068.4|7065.6|7068.5|7065.7|7065.5|7062.7|46
1626967030000|2021-07-22 15:17:10|7068.5|7065.7|7068.4|7065.6|7068.5|7065.7|7067.5|7064.7|44
1626967040000|2021-07-22 15:17:20|7067.5|7064.7|7066.4|7063.6|7067.5|7064.7|7065.5|7062.7|66
1626967050000|2021-07-22 15:17:30|7066.5|7063.7|7066.4|7063.6|7067.4|7064.6|7066.4|7063.6|14
1626967060000|2021-07-22 15:17:40|7065.9|7063.1|7067.4|7064.6|7068.4|7065.6|7065.4|7062.6|60
1626967070000|2021-07-22 15:17:50|||||||||16
1626967080000|2021-07-22 15:18:00|7066.9|7064.1|7067.4|7064.6|7068.4|7065.6|7065.4|7062.6|32
1626967090000|2021-07-22 15:18:10|7067|7064.2|7066|7063.2|7067.4|7064.6|7065.4|7062.6|76
1626967100000|2021-07-22 15:18:20|7065.5|7062.7|7067.5|7064.7|7069.4|7066.6|7065.5|7062.7|183
1626967110000|2021-07-22 15:18:30|7067.4|7064.6|7066.4|7063.6|7067.5|7064.7|7066.4|7063.6|92
1626967120000|2021-07-22 15:18:40|7065.5|7062.7|7064.4|7061.6|7066.4|7063.6|7064.4|7061.6|53
1626967130000|2021-07-22 15:18:50|7064.5|7061.7|7065.4|7062.6|7065.5|7062.7|7063.4|7060.6|61
1626967140000|2021-07-22 15:19:00|7064.9|7062.1|7065.4|7062.6|7065.5|7062.7|7064.9|7062.1|32
1626967150000|2021-07-22 15:19:10|7067.1|7064.3|7069.3|7066.5|7069.4|7066.6|7067.1|7064.3|446
1626967160000|2021-07-22 15:19:20|7069.4|7066.6|7068.3|7065.5|7069.4|7066.6|7068.3|7065.5|50
1626967170000|2021-07-22 15:19:30|7068.4|7065.6|7069.3|7066.5|7069.4|7066.6|7068.3|7065.5|97
1626967180000|2021-07-22 15:19:40|7069.4|7066.6|7069.3|7066.5|7070.4|7067.6|7068.3|7065.5|40
1626967190000|2021-07-22 15:19:50|7069.4|7066.6|7070.3|7067.5|7070.3|7067.5|7069.3|7066.5|31
1626967200000|2021-07-22 15:20:00|7070.2|7067.4|7070.3|7067.5|7071.3|7068.5|7069.3|7066.5|91
1626967210000|2021-07-22 15:20:10|7070.2|7067.4|7069.3|7066.5|7070.2|7067.4|7068.4|7065.6|84
1626967220000|2021-07-22 15:20:20|7068.9|7066.1|7070.9|7068.1|7071.4|7068.6|7068.9|7066.1|100
1626967230000|2021-07-22 15:20:30|7070.8|7068|7071.3|7068.5|7071.4|7068.6|7070.4|7067.6|63
1626967240000|2021-07-22 15:20:40|7071.4|7068.6|7072.3|7069.5|7072.4|7069.6|7071.4|7068.6|19
1626967250000|2021-07-22 15:20:50|7072.4|7069.6|7073.3|7070.5|7074.2|7071.4|7072.3|7069.5|172
1626967260000|2021-07-22 15:21:00|7073.2|7070.4|7074.3|7071.5|7075.2|7072.4|7072.4|7069.6|839
1626967270000|2021-07-22 15:21:10|7074.2|7071.4|7069.4|7066.6|7074.3|7071.5|7067.4|7064.6|237
1626967280000|2021-07-22 15:21:20|7069.9|7067.1|7070.4|7067.6|7070.4|7067.6|7069.3|7066.5|42
1626967290000|2021-07-22 15:21:30|7070.3|7067.5|7071.3|7068.5|7072.2|7069.4|7069.4|7066.6|68
1626967300000|2021-07-22 15:21:40|7071.4|7068.6|7072.3|7069.5|7072.3|7069.5|7071.4|7068.6|27
1626967310000|2021-07-22 15:21:50|7073.2|7070.4|7073.3|7070.5|7073.3|7070.5|7072.3|7069.5|98
1626967320000|2021-07-22 15:22:00|7073.2|7070.4|7073.3|7070.5|7073.3|7070.5|7072.3|7069.5|82
1626967330000|2021-07-22 15:22:10|7073.2|7070.4|7074.4|7071.6|7075.4|7072.6|7072.3|7069.5|119
1626967340000|2021-07-22 15:22:20|7075.2|7072.4|7074.7|7071.9|7075.3|7072.5|7074.3|7071.5|96
1626967350000|2021-07-22 15:22:30|7075.2|7072.4|7074.4|7071.6|7075.4|7072.6|7074.3|7071.5|51
1626967360000|2021-07-22 15:22:40|7074.3|7071.5|7073.3|7070.5|7074.3|7071.5|7073.3|7070.5|17
1626967370000|2021-07-22 15:22:50|7073.2|7070.4|7072.4|7069.6|7073.3|7070.5|7072.3|7069.5|49
1626967380000|2021-07-22 15:23:00|7072.3|7069.5|7073.3|7070.5|7073.4|7070.6|7072.3|7069.5|13
1626967390000|2021-07-22 15:23:10|7073.4|7070.6|7073.3|7070.5|7073.4|7070.6|7072.3|7069.5|35
1626967400000|2021-07-22 15:23:20|7073.4|7070.6|7075.3|7072.5|7077.2|7074.4|7073.3|7070.5|71
1626967410000|2021-07-22 15:23:30|7076.2|7073.4|7076.2|7073.4|7077.2|7074.4|7076.2|7073.4|87
1626967420000|2021-07-22 15:23:40|7075.4|7072.6|7075.3|7072.5|7076.2|7073.4|7075.3|7072.5|36
1626967430000|2021-07-22 15:23:50|7075.2|7072.4|7076.4|7073.6|7077.2|7074.4|7075.2|7072.4|106
1626967440000|2021-07-22 15:24:00|7076.2|7073.4|7075.3|7072.5|7077.2|7074.4|7075.3|7072.5|87
1626967450000|2021-07-22 15:24:10|7075.7|7072.9|7075.3|7072.5|7076.3|7073.5|7075.3|7072.5|59
1626967460000|2021-07-22 15:24:20|7075.8|7073|7075.3|7072.5|7076.2|7073.4|7075.3|7072.5|31
1626967470000|2021-07-22 15:24:30|7075.8|7073|7073.8|7071|7075.8|7073|7073.3|7070.5|34
1626967480000|2021-07-22 15:24:40|7073.3|7070.5|7069.3|7066.5|7074.3|7071.5|7069.3|7066.5|161
1626967490000|2021-07-22 15:24:50|7070.2|7067.4|7074.8|7072|7075.3|7072.5|7070.2|7067.4|92
1626967500000|2021-07-22 15:25:00|7074.3|7071.5|7074.2|7071.4|7074.3|7071.5|7072.2|7069.4|39
1626967510000|2021-07-22 15:25:10|7073.3|7070.5|7073.3|7070.5|7074.2|7071.4|7072.2|7069.4|76
1626967520000|2021-07-22 15:25:20|7074.2|7071.4|7073.2|7070.4|7074.3|7071.5|7073.2|7070.4|129
1626967530000|2021-07-22 15:25:30|7073.3|7070.5|7073.3|7070.5|7073.3|7070.5|7073.2|7070.4|8
1626967540000|2021-07-22 15:25:40|7072.4|7069.6|7073.8|7071|7074.2|7071.4|7071.3|7068.5|57
1626967550000|2021-07-22 15:25:50|7074.2|7071.4|7076.2|7073.4|7077.2|7074.4|7073.3|7070.5|214
1626967560000|2021-07-22 15:26:00|7077|7074.2|7077.2|7074.4|7077.2|7074.4|7076.7|7073.9|29
1626967570000|2021-07-22 15:26:10|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7075.2|7072.4|69
1626967580000|2021-07-22 15:26:20|7075.7|7072.9|7076.2|7073.4|7077.1|7074.3|7075.2|7072.4|39
1626967590000|2021-07-22 15:26:30|7075.7|7072.9|7076.2|7073.4|7076.2|7073.4|7075.2|7072.4|38
1626967600000|2021-07-22 15:26:40|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|32
1626967610000|2021-07-22 15:26:50|7077.2|7074.4|7076.2|7073.4|7078.1|7075.3|7076.2|7073.4|61
1626967620000|2021-07-22 15:27:00|7077.1|7074.3|7074.2|7071.4|7077.2|7074.4|7074.2|7071.4|88
1626967630000|2021-07-22 15:27:10|7074.1|7071.3|7073.2|7070.4|7074.2|7071.4|7073.2|7070.4|13
1626967640000|2021-07-22 15:27:20|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7069.2|7066.4|163
1626967650000|2021-07-22 15:27:30|7072.1|7069.3|7070.2|7067.4|7072.2|7069.4|7070.2|7067.4|196
1626967660000|2021-07-22 15:27:40|7071.2|7068.4|7072.2|7069.4|7073.2|7070.4|7071.2|7068.4|85
1626967670000|2021-07-22 15:27:50|7073.1|7070.3|7074.2|7071.4|7074.2|7071.4|7073.1|7070.3|27
1626967680000|2021-07-22 15:28:00|7074.1|7071.3|7072.2|7069.4|7074.2|7071.4|7072.2|7069.4|74
1626967690000|2021-07-22 15:28:10|7072.7|7069.9|7073.2|7070.4|7073.7|7070.9|7072.2|7069.4|40
1626967700000|2021-07-22 15:28:20|7074.1|7071.3|7075.7|7072.9|7076.2|7073.4|7073.3|7070.5|56
1626967710000|2021-07-22 15:28:30|7075.2|7072.4|7077.2|7074.4|7077.2|7074.4|7075.2|7072.4|75
1626967720000|2021-07-22 15:28:40|7076.2|7073.4|7075.2|7072.4|7077.2|7074.4|7075.1|7072.3|140
1626967730000|2021-07-22 15:28:50|7074.7|7071.9|7076.2|7073.4|7076.2|7073.4|7073.2|7070.4|69
1626967740000|2021-07-22 15:29:00|7077|7074.2|7078.2|7075.4|7079.2|7076.4|7076.2|7073.4|829
1626967750000|2021-07-22 15:29:10|7078.1|7075.3|7080.2|7077.4|7080.2|7077.4|7077.2|7074.4|248
1626967760000|2021-07-22 15:29:20|7081.1|7078.3|7080.2|7077.4|7081.1|7078.3|7078.2|7075.4|146
1626967770000|2021-07-22 15:29:30|7081.1|7078.3|7079.2|7076.4|7082|7079.2|7078.2|7075.4|356
1626967780000|2021-07-22 15:29:40|7079.1|7076.3|7081.6|7078.8|7082.5|7079.7|7078.2|7075.4|278
1626967790000|2021-07-22 15:29:50|7082|7079.2|7083.1|7080.3|7085|7082.2|7082|7079.2|834
1626967800000|2021-07-22 15:30:00|7083.5|7080.7|7087.1|7084.3|7091|7088.2|7083.5|7080.7|478
1626967810000|2021-07-22 15:30:10|7088|7085.2|7084|7081.2|7088|7085.2|7082.5|7079.7|272
1626967820000|2021-07-22 15:30:20|7083.6|7080.8|7083.1|7080.3|7084.5|7081.7|7082|7079.2|502
1626967830000|2021-07-22 15:30:30|7083|7080.2|7086|7083.2|7087|7084.2|7083|7080.2|176
1626967840000|2021-07-22 15:30:40|7086.1|7083.3|7087|7084.2|7088|7085.2|7085|7082.2|449
1626967850000|2021-07-22 15:30:50|7086.5|7083.7|7087|7084.2|7088|7085.2|7086|7083.2|114
1626967860000|2021-07-22 15:31:00|7087.5|7084.7|7088|7085.2|7088|7085.2|7087|7084.2|68
1626967870000|2021-07-22 15:31:10|7087.1|7084.3|7087.9|7085.1|7088|7085.2|7087|7084.2|50
1626967880000|2021-07-22 15:31:20|7087|7084.2|7089.9|7087.1|7090|7087.2|7087|7084.2|72
1626967890000|2021-07-22 15:31:30|7089|7086.2|7088.5|7085.7|7090|7087.2|7088.1|7085.3|56
1626967900000|2021-07-22 15:31:40|7089|7086.2|7087|7084.2|7090|7087.2|7086.1|7083.3|113
1626967910000|2021-07-22 15:31:50|7087.1|7084.3|7086|7083.2|7087.1|7084.3|7086|7083.2|32
1626967920000|2021-07-22 15:32:00|7086.5|7083.7|7087.5|7084.7|7088.1|7085.3|7086.1|7083.3|121
1626967930000|2021-07-22 15:32:10|7087.1|7084.3|7084|7081.2|7087.1|7084.3|7084|7081.2|96
1626967940000|2021-07-22 15:32:20|7083.1|7080.3|7084.1|7081.3|7085.1|7082.3|7083|7080.2|67
1626967950000|2021-07-22 15:32:30|7084|7081.2|7084|7081.2|7085|7082.2|7083.1|7080.3|75
1626967960000|2021-07-22 15:32:40|7083.1|7080.3|7084.1|7081.3|7084.1|7081.3|7082.1|7079.3|93
1626967970000|2021-07-22 15:32:50|7084|7081.2|7084.1|7081.3|7085.1|7082.3|7084|7081.2|28
1626967980000|2021-07-22 15:33:00|7085|7082.2|7084.5|7081.7|7085|7082.2|7081.1|7078.3|732
1626967990000|2021-07-22 15:33:10|7085|7082.2|7085|7082.2|7086|7083.2|7084.5|7081.7|77
1626968000000|2021-07-22 15:33:20|7085.5|7082.7|7085|7082.2|7086|7083.2|7085|7082.2|28
1626968010000|2021-07-22 15:33:30|7085.5|7082.7|7084.5|7081.7|7086|7083.2|7084|7081.2|35
1626968020000|2021-07-22 15:33:40|7085|7082.2|7084|7081.2|7085|7082.2|7083|7080.2|28
1626968030000|2021-07-22 15:33:50|7085|7082.2|7085|7082.2|7086|7083.2|7085|7082.2|25
1626968040000|2021-07-22 15:34:00|7086|7083.2|7085|7082.2|7086|7083.2|7085|7082.2|28
1626968050000|2021-07-22 15:34:10|7084.1|7081.3|7080.5|7077.7|7084.1|7081.3|7079.1|7076.3|162
1626968060000|2021-07-22 15:34:20|7081|7078.2|7081|7078.2|7082|7079.2|7080|7077.2|147
1626968070000|2021-07-22 15:34:30|7081.1|7078.3|7083|7080.2|7083|7080.2|7081|7078.2|33
1626968080000|2021-07-22 15:34:40|7082.5|7079.7|7081|7078.2|7082.5|7079.7|7080.1|7077.3|106
1626968090000|2021-07-22 15:34:50|7081.1|7078.3|7081|7078.2|7082|7079.2|7081|7078.2|41
1626968100000|2021-07-22 15:35:00|7081.9|7079.1|7086|7083.2|7086|7083.2|7081|7078.2|191
1626968110000|2021-07-22 15:35:10|7087|7084.2|7086.9|7084.1|7088|7085.2|7086.9|7084.1|345
1626968120000|2021-07-22 15:35:20|7087|7084.2|7086|7083.2|7087|7084.2|7085.9|7083.1|41
1626968130000|2021-07-22 15:35:30|7085.9|7083.1|7085|7082.2|7086|7083.2|7085|7082.2|49
1626968140000|2021-07-22 15:35:40|7085.5|7082.7|7084|7081.2|7085.9|7083.1|7083.9|7081.1|38
1626968150000|2021-07-22 15:35:50|7083.9|7081.1|7084|7081.2|7084|7081.2|7083.9|7081.1|28
1626968160000|2021-07-22 15:36:00|7084.4|7081.6|7081.9|7079.1|7084.9|7082.1|7080.9|7078.1|80
1626968170000|2021-07-22 15:36:10|7082|7079.2|7080.9|7078.1|7082|7079.2|7079.9|7077.1|107
1626968180000|2021-07-22 15:36:20|7080.5|7077.7|7083|7080.2|7083|7080.2|7080|7077.2|72
1626968190000|2021-07-22 15:36:30|7082.5|7079.7|7081|7078.2|7082.9|7080.1|7080.5|7077.7|58
1626968200000|2021-07-22 15:36:40|7080.9|7078.1|7079.9|7077.1|7080.9|7078.1|7079|7076.2|30
1626968210000|2021-07-22 15:36:50|7079|7076.2|7078.9|7076.1|7079|7076.2|7078|7075.2|50
1626968220000|2021-07-22 15:37:00|7079.8|7077|7079|7076.2|7081|7078.2|7078.9|7076.1|104
1626968230000|2021-07-22 15:37:10|7078|7075.2|7076.9|7074.1|7079.9|7077.1|7076|7073.2|152
1626968240000|2021-07-22 15:37:20|7077|7074.2|7072|7069.2|7077|7074.2|7071|7068.2|796
1626968250000|2021-07-22 15:37:30|7072.1|7069.3|7076.5|7073.7|7076.9|7074.1|7072|7069.2|304
1626968260000|2021-07-22 15:37:40|7076|7073.2|7074.1|7071.3|7077.9|7075.1|7074.1|7071.3|304
1626968270000|2021-07-22 15:37:50|7074|7071.2|7075|7072.2|7075.1|7072.3|7074|7071.2|161
1626968280000|2021-07-22 15:38:00|7075.1|7072.3|7079|7076.2|7079|7076.2|7075.1|7072.3|138
1626968290000|2021-07-22 15:38:10|7079.9|7077.1|7079|7076.2|7080|7077.2|7078.1|7075.3|71
1626968300000|2021-07-22 15:38:20|7078.1|7075.3|7079|7076.2|7079|7076.2|7078|7075.2|46
1626968310000|2021-07-22 15:38:30|7078.5|7075.7|7078|7075.2|7079|7076.2|7077|7074.2|47
1626968320000|2021-07-22 15:38:40|7077.5|7074.7|7079|7076.2|7079|7076.2|7077|7074.2|45
1626968330000|2021-07-22 15:38:50|7079.9|7077.1|7080|7077.2|7080.9|7078.1|7079.6|7076.8|45
1626968340000|2021-07-22 15:39:00|7079.9|7077.1|7078|7075.2|7080|7077.2|7078|7075.2|70
1626968350000|2021-07-22 15:39:10|7078.1|7075.3|7077|7074.2|7078.1|7075.3|7076.1|7073.3|51
1626968360000|2021-07-22 15:39:20|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|15
1626968370000|2021-07-22 15:39:30|7079|7076.2|7078|7075.2|7079|7076.2|7078|7075.2|49
1626968380000|2021-07-22 15:39:40|7077|7074.2|7078|7075.2|7079|7076.2|7077|7074.2|25
1626968390000|2021-07-22 15:39:50|7078.9|7076.1|7079|7076.2|7079|7076.2|7078|7075.2|25
1626968400000|2021-07-22 15:40:00|7079.1|7076.3|7083|7080.2|7084|7081.2|7079.1|7076.3|131
1626968410000|2021-07-22 15:40:10|7083.9|7081.1|7082|7079.2|7084|7081.2|7082|7079.2|35
1626968420000|2021-07-22 15:40:20|7082.9|7080.1|7081|7078.2|7083|7080.2|7080|7077.2|70
1626968430000|2021-07-22 15:40:30|7081.5|7078.7|7081|7078.2|7082|7079.2|7081|7078.2|23
1626968440000|2021-07-22 15:40:40|7080.1|7077.3|7081|7078.2|7081|7078.2|7080|7077.2|20
1626968450000|2021-07-22 15:40:50|7080|7077.2|7077|7074.2|7080|7077.2|7077|7074.2|70
1626968460000|2021-07-22 15:41:00|7078|7075.2|7077|7074.2|7078|7075.2|7076|7073.2|105
1626968470000|2021-07-22 15:41:10|7076.1|7073.3|7076|7073.2|7077|7074.2|7076|7073.2|248
1626968480000|2021-07-22 15:41:20|7075.1|7072.3|7074|7071.2|7076|7073.2|7074|7071.2|152
1626968490000|2021-07-22 15:41:30|7074.5|7071.7|7073|7070.2|7075|7072.2|7071.5|7068.7|118
1626968500000|2021-07-22 15:41:40|7073.1|7070.3|7074.1|7071.3|7075|7072.2|7073|7070.2|47
1626968510000|2021-07-22 15:41:50|7075|7072.2|7075|7072.2|7075|7072.2|7074|7071.2|24
1626968520000|2021-07-22 15:42:00|7074.5|7071.7|7077|7074.2|7077|7074.2|7074|7071.2|55
1626968530000|2021-07-22 15:42:10|7076.1|7073.3|7076|7073.2|7077|7074.2|7076|7073.2|42
1626968540000|2021-07-22 15:42:20|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|13
1626968550000|2021-07-22 15:42:30|7076|7073.2|7075|7072.2|7077|7074.2|7075|7072.2|40
1626968560000|2021-07-22 15:42:40|7075.1|7072.3|7075|7072.2|7076|7073.2|7074|7071.2|145
1626968570000|2021-07-22 15:42:50|7074.5|7071.7|7073|7070.2|7075|7072.2|7073|7070.2|24
1626968580000|2021-07-22 15:43:00|7072.1|7069.3|7073|7070.2|7073|7070.2|7071|7068.2|46
1626968590000|2021-07-22 15:43:10|7073.5|7070.7|7073|7070.2|7074|7071.2|7072|7069.2|103
1626968600000|2021-07-22 15:43:20|7072.6|7069.8|7073|7070.2|7073|7070.2|7072|7069.2|41
1626968610000|2021-07-22 15:43:30|7072.5|7069.7|7072|7069.2|7072.5|7069.7|7071|7068.2|22
1626968620000|2021-07-22 15:43:40|7072.4|7069.6|7075|7072.2|7075|7072.2|7072.4|7069.6|40
1626968630000|2021-07-22 15:43:50|7076|7073.2|7075|7072.2|7076|7073.2|7075|7072.2|19
1626968640000|2021-07-22 15:44:00|7074|7071.2|7077|7074.2|7077|7074.2|7074|7071.2|58
1626968650000|2021-07-22 15:44:10|7077.9|7075.1|7078|7075.2|7078|7075.2|7077|7074.2|25
1626968660000|2021-07-22 15:44:20|7077.1|7074.3|7077|7074.2|7078|7075.2|7076.9|7074.1|34
1626968670000|2021-07-22 15:44:30|7078|7075.2|7078|7075.2|7078|7075.2|7077|7074.2|23
1626968680000|2021-07-22 15:44:40|7077.9|7075.1|7077|7074.2|7078|7075.2|7077|7074.2|22
1626968690000|2021-07-22 15:44:50|7077.9|7075.1|7077|7074.2|7078|7075.2|7076|7073.2|36
1626968700000|2021-07-22 15:45:00|7076.1|7073.3|7077|7074.2|7077|7074.2|7076|7073.2|109
1626968710000|2021-07-22 15:45:10|7077.1|7074.3|7079|7076.2|7079|7076.2|7077.1|7074.3|70
1626968720000|2021-07-22 15:45:20|7078|7075.2|7078|7075.2|7080|7077.2|7078|7075.2|46
1626968730000|2021-07-22 15:45:30|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|20
1626968740000|2021-07-22 15:45:40|7078|7075.2|7076|7073.2|7078|7075.2|7075|7072.2|36
1626968750000|2021-07-22 15:45:50|7076.5|7073.7|7076|7073.2|7077|7074.2|7076|7073.2|14
1626968760000|2021-07-22 15:46:00|7076.5|7073.7|7078|7075.2|7078|7075.2|7076|7073.2|12
1626968770000|2021-07-22 15:46:10|7077.1|7074.3|7077|7074.2|7078|7075.2|7077|7074.2|47
1626968780000|2021-07-22 15:46:20|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|9
1626968790000|2021-07-22 15:46:30|7077|7074.2|7078|7075.2|7078|7075.2|7077|7074.2|16
1626968800000|2021-07-22 15:46:40|7078.9|7076.1|7079|7076.2|7080|7077.2|7078|7075.2|69
1626968810000|2021-07-22 15:46:50|7078.5|7075.7|7077|7074.2|7079|7076.2|7077|7074.2|24
1626968820000|2021-07-22 15:47:00|7078|7075.2|7079|7076.2|7079|7076.2|7077|7074.2|23
1626968830000|2021-07-22 15:47:10|7080|7077.2|7077.5|7074.7|7080|7077.2|7077.1|7074.3|53
1626968840000|2021-07-22 15:47:20|7077.1|7074.3|7078|7075.2|7078|7075.2|7077|7074.2|14
1626968850000|2021-07-22 15:47:30|||||||||3
1626968860000|2021-07-22 15:47:40|7078.5|7075.7|7078|7075.2|7079|7076.2|7078|7075.2|12
1626968870000|2021-07-22 15:47:50|||||||||8
1626968880000|2021-07-22 15:48:00|7077.5|7074.7|7077|7074.2|7077.5|7074.7|7077|7074.2|33
1626968890000|2021-07-22 15:48:10|7077.5|7074.7|7080|7077.2|7080.8|7078|7077.5|7074.7|232
1626968900000|2021-07-22 15:48:20|7079.9|7077.1|7081|7078.2|7081|7078.2|7079.9|7077.1|51
1626968910000|2021-07-22 15:48:30|7080.9|7078.1|7079.9|7077.1|7081|7078.2|7079|7076.2|42
1626968920000|2021-07-22 15:48:40|7080|7077.2|7080.9|7078.1|7080.9|7078.1|7080|7077.2|15
1626968930000|2021-07-22 15:48:50|7081|7078.2|7079.9|7077.1|7081|7078.2|7079|7076.2|43
1626968940000|2021-07-22 15:49:00|7080|7077.2|7079.9|7077.1|7080.4|7077.6|7079.9|7077.1|7
1626968950000|2021-07-22 15:49:10|7080|7077.2|7080.9|7078.1|7080.9|7078.1|7080|7077.2|4
1626968960000|2021-07-22 15:49:20|||||||||2
1626968970000|2021-07-22 15:49:30|7081|7078.2|7079.9|7077.1|7081|7078.2|7079|7076.2|32
1626968980000|2021-07-22 15:49:40|7079.4|7076.6|7078.9|7076.1|7079.4|7076.6|7078.9|7076.1|4
1626968990000|2021-07-22 15:49:50|7079|7076.2|7078.9|7076.1|7079.9|7077.1|7078.9|7076.1|14
1626969000000|2021-07-22 15:50:00|7079.8|7077|7079.9|7077.1|7079.9|7077.1|7079.8|7077|10
1626969010000|2021-07-22 15:50:10|7079.8|7077|7078.9|7076.1|7079.9|7077.1|7078.9|7076.1|22
1626969020000|2021-07-22 15:50:20|7078.1|7075.3|7077.9|7075.1|7078.9|7076.1|7076.9|7074.1|27
1626969030000|2021-07-22 15:50:30|||||||||1
1626969040000|2021-07-22 15:50:40|7078.8|7076|7078.9|7076.1|7079.9|7077.1|7077.9|7075.1|73
1626969050000|2021-07-22 15:50:50|7078.4|7075.6|7077.9|7075.1|7078.4|7075.6|7076.9|7074.1|258
1626969060000|2021-07-22 15:51:00|7078.9|7076.1|7077.9|7075.1|7079.9|7077.1|7077.9|7075.1|87
1626969070000|2021-07-22 15:51:10|7077.8|7075|7077.8|7075|7077.8|7075|7076.4|7073.6|29
1626969080000|2021-07-22 15:51:20|7077.9|7075.1|7076.9|7074.1|7077.9|7075.1|7076.9|7074.1|9
1626969090000|2021-07-22 15:51:30|7077.8|7075|7077.9|7075.1|7077.9|7075.1|7077.8|7075|10
1626969100000|2021-07-22 15:51:40|7077.8|7075|7077.9|7075.1|7077.9|7075.1|7077.8|7075|0
1626969110000|2021-07-22 15:51:50|7077.8|7075|7077.8|7075|7077.9|7075.1|7077.8|7075|28
1626969120000|2021-07-22 15:52:00|7077.4|7074.6|7077.9|7075.1|7077.9|7075.1|7076.8|7074|95
1626969130000|2021-07-22 15:52:10|7078.3|7075.5|7077.9|7075.1|7078.3|7075.5|7077.9|7075.1|21
1626969140000|2021-07-22 15:52:20|7078.8|7076|7079.9|7077.1|7081.8|7079|7078.8|7076|74
1626969150000|2021-07-22 15:52:30|7080.9|7078.1|7081.4|7078.6|7081.9|7079.1|7079.9|7077.1|68
1626969160000|2021-07-22 15:52:40|7080.9|7078.1|7084.9|7082.1|7085.8|7083|7080.9|7078.1|159
1626969170000|2021-07-22 15:52:50|7085.3|7082.5|7086.9|7084.1|7086.9|7084.1|7084.8|7082|69
1626969180000|2021-07-22 15:53:00|7086.8|7084|7086.9|7084.1|7087.8|7085|7085.9|7083.1|71
1626969190000|2021-07-22 15:53:10|7086.8|7084|7086.9|7084.1|7087.8|7085|7085.9|7083.1|130
1626969200000|2021-07-22 15:53:20|7087.8|7085|7086.9|7084.1|7087.8|7085|7086.8|7084|28
1626969210000|2021-07-22 15:53:30|7087.8|7085|7089.9|7087.1|7090.3|7087.5|7087.8|7085|97
1626969220000|2021-07-22 15:53:40|7090.8|7088|7090.8|7088|7091.8|7089|7089.8|7087|260
1626969230000|2021-07-22 15:53:50|7091.3|7088.5|7090.9|7088.1|7091.8|7089|7090.8|7088|27
1626969240000|2021-07-22 15:54:00|7091.8|7089|7090.8|7088|7091.9|7089.1|7090.4|7087.6|95
1626969250000|2021-07-22 15:54:10|7090.9|7088.1|7090.8|7088|7091.9|7089.1|7090.8|7088|50
1626969260000|2021-07-22 15:54:20|7090.9|7088.1|7090.8|7088|7090.9|7088.1|7089.9|7087.1|47
1626969270000|2021-07-22 15:54:30|7090.9|7088.1|7090.8|7088|7090.9|7088.1|7088.9|7086.1|122
1626969280000|2021-07-22 15:54:40|7090.3|7087.5|7090.8|7088|7090.8|7088|7089.8|7087|15
1626969290000|2021-07-22 15:54:50|7090.9|7088.1|7090.8|7088|7091.8|7089|7090.8|7088|81
1626969300000|2021-07-22 15:55:00|7090.9|7088.1|7091.8|7089|7091.8|7089|7090.9|7088.1|39
1626969310000|2021-07-22 15:55:10|7091.9|7089.1|7092.8|7090|7092.8|7090|7090.9|7088.1|135
1626969320000|2021-07-22 15:55:20|7092.9|7090.1|7093.8|7091|7093.9|7091.1|7092.8|7090|36
1626969330000|2021-07-22 15:55:30|7093.9|7091.1|7093.9|7091.1|7094.8|7092|7093.9|7091.1|106
1626969340000|2021-07-22 15:55:40|7093.8|7091|7094.3|7091.5|7094.8|7092|7093.8|7091|56
1626969350000|2021-07-22 15:55:50|7094.8|7092|7093.9|7091.1|7095.8|7093|7093|7090.2|281
1626969360000|2021-07-22 15:56:00|7094.8|7092|7093.9|7091.1|7094.9|7092.1|7093.9|7091.1|27
1626969370000|2021-07-22 15:56:10|7094.3|7091.5|7094.8|7092|7094.9|7092.1|7093.9|7091.1|36
1626969380000|2021-07-22 15:56:20|7094.9|7092.1|7097.4|7094.6|7098.8|7096|7094.8|7092|233
1626969390000|2021-07-22 15:56:30|7096.9|7094.1|7095.9|7093.1|7097.8|7095|7095.8|7093|67
1626969400000|2021-07-22 15:56:40|7096.3|7093.5|7096.9|7094.1|7096.9|7094.1|7095.9|7093.1|76
1626969410000|2021-07-22 15:56:50|7097.8|7095|7097.9|7095.1|7098.8|7096|7097.8|7095|62
1626969420000|2021-07-22 15:57:00|7097.8|7095|7100.9|7098.1|7101.9|7099.1|7097.8|7095|259
1626969430000|2021-07-22 15:57:10|7101.8|7099|7100.9|7098.1|7101.8|7099|7100.8|7098|66
1626969440000|2021-07-22 15:57:20|7101.8|7099|7099.8|7097|7101.9|7099.1|7099.8|7097|93
1626969450000|2021-07-22 15:57:30|7099.9|7097.1|7097.9|7095.1|7099.9|7097.1|7097.8|7095|97
1626969460000|2021-07-22 15:57:40|7097.8|7095|7097.9|7095.1|7097.9|7095.1|7097.8|7095|37
1626969470000|2021-07-22 15:57:50|7098.4|7095.6|7099.8|7097|7099.8|7097|7097.9|7095.1|40
1626969480000|2021-07-22 15:58:00|7100.8|7098|7099.9|7097.1|7100.8|7098|7099.9|7097.1|68
1626969490000|2021-07-22 15:58:10|7100.8|7098|7099.8|7097|7100.8|7098|7098.8|7096|48
1626969500000|2021-07-22 15:58:20|7099.9|7097.1|7098.9|7096.1|7099.9|7097.1|7098.9|7096.1|14
1626969510000|2021-07-22 15:58:30|7099.3|7096.5|7099.9|7097.1|7100.8|7098|7098.9|7096.1|50
1626969520000|2021-07-22 15:58:40|7100.8|7098|7100.8|7098|7100.8|7098|7098.9|7096.1|117
1626969530000|2021-07-22 15:58:50|7101.8|7099|7100.9|7098.1|7101.8|7099|7100.8|7098|101
1626969540000|2021-07-22 15:59:00|7101.8|7099|7104.8|7102|7105.9|7103.1|7100.9|7098.1|298
1626969550000|2021-07-22 15:59:10|7103.8|7101|7100.8|7098|7103.8|7101|7100.8|7098|198
1626969560000|2021-07-22 15:59:20|7100.9|7098.1|7099.8|7097|7101.9|7099.1|7099.8|7097|81
1626969570000|2021-07-22 15:59:30|7099.9|7097.1|7100.9|7098.1|7101.8|7099|7099.8|7097|59
1626969580000|2021-07-22 15:59:40|7100.8|7098|7102.8|7100|7102.9|7100.1|7100.8|7098|58
1626969590000|2021-07-22 15:59:50|7102.9|7100.1|7102.8|7100|7102.9|7100.1|7101.9|7099.1|56
1626969600000|2021-07-22 16:00:00|7103.8|7101|7103.8|7101|7103.8|7101|7102.8|7100|134
1626969610000|2021-07-22 16:00:10|7104.8|7102|7103.9|7101.1|7104.8|7102|7102.8|7100|151
1626969620000|2021-07-22 16:00:20|7104.3|7101.5|7103.9|7101.1|7104.8|7102|7103.8|7101|34
1626969630000|2021-07-22 16:00:30|7104.3|7101.5|7102.9|7100.1|7104.8|7102|7102.8|7100|197
1626969640000|2021-07-22 16:00:40|7102.8|7100|7103.3|7100.5|7103.9|7101.1|7101.9|7099.1|108
1626969650000|2021-07-22 16:00:50|7103.8|7101|7102.8|7100|7103.8|7101|7102.8|7100|56
1626969660000|2021-07-22 16:01:00|7102.9|7100.1|7103.8|7101|7103.9|7101.1|7102.8|7100|41
1626969670000|2021-07-22 16:01:10|7103.9|7101.1|7103.8|7101|7104.8|7102|7103.8|7101|25
1626969680000|2021-07-22 16:01:20|7103.9|7101.1|7101.9|7099.1|7103.9|7101.1|7100.9|7098.1|96
1626969690000|2021-07-22 16:01:30|7102.8|7100|7101.8|7099|7102.9|7100.1|7101.8|7099|54
1626969700000|2021-07-22 16:01:40|7101.9|7099.1|7102.9|7100.1|7102.9|7100.1|7101.4|7098.6|42
1626969710000|2021-07-22 16:01:50|7102.8|7100|7102.9|7100.1|7102.9|7100.1|7101.9|7099.1|21
1626969720000|2021-07-22 16:02:00|7103.8|7101|7103.9|7101.1|7104.8|7102|7103.8|7101|40
1626969730000|2021-07-22 16:02:10|7103.8|7101|7103.9|7101.1|7103.9|7101.1|7103.8|7101|25
1626969740000|2021-07-22 16:02:20|7103.8|7101|7104.9|7102.1|7104.9|7102.1|7103.8|7101|19
1626969750000|2021-07-22 16:02:30|7105.3|7102.5|7105.9|7103.1|7105.9|7103.1|7104.9|7102.1|43
1626969760000|2021-07-22 16:02:40|7105.8|7103|7105.8|7103|7106.8|7104|7105.8|7103|226
1626969770000|2021-07-22 16:02:50|7106.7|7103.9|7112.8|7110|7112.9|7110.1|7106.7|7103.9|615
1626969780000|2021-07-22 16:03:00|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7109.9|7107.1|169
1626969790000|2021-07-22 16:03:10|7110.8|7108|7110.9|7108.1|7111.8|7109|7109.8|7107|96
1626969800000|2021-07-22 16:03:20|7111.7|7108.9|7111.9|7109.1|7114.8|7112|7111.7|7108.9|155
1626969810000|2021-07-22 16:03:30|7110.9|7108.1|7111.8|7109|7112.7|7109.9|7110.8|7108|160
1626969820000|2021-07-22 16:03:40|7111.9|7109.1|7111.8|7109|7112.3|7109.5|7111.8|7109|117
1626969830000|2021-07-22 16:03:50|7111.3|7108.5|7111.8|7109|7111.8|7109|7110.8|7108|112
1626969840000|2021-07-22 16:04:00|7111.4|7108.6|7110.9|7108.1|7111.8|7109|7109.8|7107|104
1626969850000|2021-07-22 16:04:10|7110.8|7108|7110.9|7108.1|7111.9|7109.1|7109.9|7107.1|66
1626969860000|2021-07-22 16:04:20|7111.8|7109|7111.8|7109|7112.8|7110|7111.8|7109|43
1626969870000|2021-07-22 16:04:30|7111.7|7108.9|7111.8|7109|7111.8|7109|7108.9|7106.1|102
1626969880000|2021-07-22 16:04:40|7111.9|7109.1|7111.8|7109|7111.9|7109.1|7110.9|7108.1|20
1626969890000|2021-07-22 16:04:50|7111.9|7109.1|7111.8|7109|7111.9|7109.1|7110.8|7108|43
1626969900000|2021-07-22 16:05:00|7110.9|7108.1|7109.9|7107.1|7111.8|7109|7109.8|7107|75
1626969910000|2021-07-22 16:05:10|7109.8|7107|7109.8|7107|7109.8|7107|7106.8|7104|147
1626969920000|2021-07-22 16:05:20|7109.4|7106.6|7109.8|7107|7109.8|7107|7108.9|7106.1|69
1626969930000|2021-07-22 16:05:30|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.8|7107|33
1626969940000|2021-07-22 16:05:40|7110.7|7107.9|7108.9|7106.1|7110.8|7108|7108.8|7106|80
1626969950000|2021-07-22 16:05:50|7108.8|7106|7109.8|7107|7109.8|7107|7107.9|7105.1|76
1626969960000|2021-07-22 16:06:00|7109.4|7106.6|7108.9|7106.1|7109.9|7107.1|7108.9|7106.1|27
1626969970000|2021-07-22 16:06:10|7109.7|7106.9|7108.9|7106.1|7109.8|7107|7108.8|7106|48
1626969980000|2021-07-22 16:06:20|7109.3|7106.5|7108.9|7106.1|7109.8|7107|7107.8|7105|92
1626969990000|2021-07-22 16:06:30|7107.9|7105.1|7108.8|7106|7108.9|7106.1|7107.8|7105|68
1626970000000|2021-07-22 16:06:40|7108.9|7106.1|7109.9|7107.1|7109.9|7107.1|7108.9|7106.1|30
1626970010000|2021-07-22 16:06:50|7109.8|7107|7109.8|7107|7109.9|7107.1|7109.8|7107|10
1626970020000|2021-07-22 16:07:00|7108.9|7106.1|7109.9|7107.1|7109.9|7107.1|7108.9|7106.1|25
1626970030000|2021-07-22 16:07:10|7110.7|7107.9|7109.9|7107.1|7110.8|7108|7109.9|7107.1|94
1626970040000|2021-07-22 16:07:20|7110.4|7107.6|7108.8|7106|7110.8|7108|7108.8|7106|33
1626970050000|2021-07-22 16:07:30|7108.9|7106.1|7108.8|7106|7109.8|7107|7107.9|7105.1|63
1626970060000|2021-07-22 16:07:40|7108.4|7105.6|7108.9|7106.1|7108.9|7106.1|7108.3|7105.5|40
1626970070000|2021-07-22 16:07:50|7109.7|7106.9|7108.8|7106|7109.8|7107|7108.8|7106|57
1626970080000|2021-07-22 16:08:00|7108.9|7106.1|7108.8|7106|7109.8|7107|7108.8|7106|43
1626970090000|2021-07-22 16:08:10|7107.9|7105.1|7106.9|7104.1|7108.8|7106|7106.8|7104|134
1626970100000|2021-07-22 16:08:20|7107.8|7105|7107.9|7105.1|7107.9|7105.1|7107.4|7104.6|51
1626970110000|2021-07-22 16:08:30|7107.8|7105|7108.8|7106|7108.9|7106.1|7107.8|7105|31
1626970120000|2021-07-22 16:08:40|7108.9|7106.1|7107.8|7105|7109.8|7107|7107.8|7105|32
1626970130000|2021-07-22 16:08:50|||||||||5
1626970140000|2021-07-22 16:09:00|7108.8|7106|7109.3|7106.5|7109.8|7107|7108.3|7105.5|69
1626970150000|2021-07-22 16:09:10|7109.8|7107|7110.9|7108.1|7111.8|7109|7109.8|7107|71
1626970160000|2021-07-22 16:09:20|7111.4|7108.6|7110.9|7108.1|7111.4|7108.6|7110.8|7108|18
1626970170000|2021-07-22 16:09:30|7111.3|7108.5|7111.9|7109.1|7112.8|7110|7110.9|7108.1|53
1626970180000|2021-07-22 16:09:40|7111.8|7109|7110.8|7108|7111.9|7109.1|7110.8|7108|49
1626970190000|2021-07-22 16:09:50|7109.9|7107.1|7108.8|7106|7110.7|7107.9|7108.8|7106|71
1626970200000|2021-07-22 16:10:00|7108.9|7106.1|7109.8|7107|7110.8|7108|7108.9|7106.1|117
1626970210000|2021-07-22 16:10:10|7109.9|7107.1|7108.9|7106.1|7110.8|7108|7108.8|7106|38
1626970220000|2021-07-22 16:10:20|7108.8|7106|7105.8|7103|7108.9|7106.1|7105.4|7102.6|190
1626970230000|2021-07-22 16:10:30|7105.9|7103.1|7107.8|7105|7107.8|7105|7105.9|7103.1|105
1626970240000|2021-07-22 16:10:40|7108.7|7105.9|7105.9|7103.1|7108.7|7105.9|7105.9|7103.1|63
1626970250000|2021-07-22 16:10:50|7105.8|7103|7104.9|7102.1|7105.9|7103.1|7103.9|7101.1|124
1626970260000|2021-07-22 16:11:00|7105.7|7102.9|7103.9|7101.1|7105.8|7103|7103.9|7101.1|74
1626970270000|2021-07-22 16:11:10|7104.8|7102|7102.9|7100.1|7104.8|7102|7102.9|7100.1|69
1626970280000|2021-07-22 16:11:20|7103.8|7101|7103.9|7101.1|7104.9|7102.1|7101.9|7099.1|146
1626970290000|2021-07-22 16:11:30|7103.8|7101|7102.9|7100.1|7103.9|7101.1|7102.8|7100|138
1626970300000|2021-07-22 16:11:40|7102.8|7100|7102.9|7100.1|7103.9|7101.1|7102.8|7100|36
1626970310000|2021-07-22 16:11:50|7102.8|7100|7102.9|7100.1|7102.9|7100.1|7101.9|7099.1|45
1626970320000|2021-07-22 16:12:00|7102.8|7100|7105.8|7103|7105.9|7103.1|7101.8|7099|71
1626970330000|2021-07-22 16:12:10|7105.9|7103.1|7107.8|7105|7107.8|7105|7105.8|7103|54
1626970340000|2021-07-22 16:12:20|7107.9|7105.1|7105.9|7103.1|7107.9|7105.1|7105.9|7103.1|48
1626970350000|2021-07-22 16:12:30|7105.8|7103|7105.9|7103.1|7106.8|7104|7105.8|7103|13
1626970360000|2021-07-22 16:12:40|7105.8|7103|7106.8|7104|7106.8|7104|7105.7|7102.9|34
1626970370000|2021-07-22 16:12:50|7105.9|7103.1|7105.9|7103.1|7106.8|7104|7105.8|7103|23
1626970380000|2021-07-22 16:13:00|7105.8|7103|7105.4|7102.6|7106.8|7104|7104.9|7102.1|31
1626970390000|2021-07-22 16:13:10|7105.8|7103|7105.8|7103|7105.9|7103.1|7104.9|7102.1|35
1626970400000|2021-07-22 16:13:20|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|4
1626970410000|2021-07-22 16:13:30|7105.8|7103|7106.8|7104|7106.9|7104.1|7105.8|7103|39
1626970420000|2021-07-22 16:13:40|7106.4|7103.6|7105.9|7103.1|7106.9|7104.1|7105.8|7103|15
1626970430000|2021-07-22 16:13:50|7105.8|7103|7106.3|7103.5|7106.8|7104|7105.8|7103|40
1626970440000|2021-07-22 16:14:00|7106.8|7104|7107.8|7105|7107.8|7105|7106.8|7104|34
1626970450000|2021-07-22 16:14:10|7108.8|7106|7108.7|7105.9|7108.8|7106|7107.8|7105|123
1626970460000|2021-07-22 16:14:20|7108.8|7106|7109.8|7107|7109.8|7107|7107.9|7105.1|60
1626970470000|2021-07-22 16:14:30|7108.8|7106|7107.8|7105|7108.8|7106|7107.8|7105|48
1626970480000|2021-07-22 16:14:40|7107.9|7105.1|7108.8|7106|7108.8|7106|7107.9|7105.1|69
1626970490000|2021-07-22 16:14:50|7107.9|7105.1|7108.8|7106|7109.8|7107|7107.9|7105.1|46
1626970500000|2021-07-22 16:15:00|7108.9|7106.1|7110.8|7108|7111.3|7108.5|7108.9|7106.1|70
1626970510000|2021-07-22 16:15:10|7111.3|7108.5|7112.9|7110.1|7112.9|7110.1|7111.3|7108.5|111
1626970520000|2021-07-22 16:15:20|7113.8|7111|7113.8|7111|7113.8|7111|7112.8|7110|94
1626970530000|2021-07-22 16:15:30|7114.8|7112|7115.8|7113|7115.8|7113|7113.8|7111|284
1626970540000|2021-07-22 16:15:40|7115.9|7113.1|7115.9|7113.1|7116.3|7113.5|7115.9|7113.1|48
1626970550000|2021-07-22 16:15:50|7116.8|7114|7117.8|7115|7119.8|7117|7116.8|7114|461
1626970560000|2021-07-22 16:16:00|7118.7|7115.9|7118.8|7116|7120.8|7118|7117.8|7115|238
1626970570000|2021-07-22 16:16:10|7119.3|7116.5|7118.8|7116|7120.7|7117.9|7118.8|7116|135
1626970580000|2021-07-22 16:16:20|7119.8|7117|7124.8|7122|7125.7|7122.9|7119.8|7117|472
1626970590000|2021-07-22 16:16:30|7125.7|7122.9|7128.8|7126|7129.8|7127|7125.7|7122.9|339
1626970600000|2021-07-22 16:16:40|7128.9|7126.1|7129.8|7127|7131.8|7129|7128.9|7126.1|195
1626970610000|2021-07-22 16:16:50|7129.9|7127.1|7133.8|7131|7133.9|7131.1|7129.8|7127|288
1626970620000|2021-07-22 16:17:00|7132.8|7130|7131.8|7129|7133.8|7131|7129.8|7127|174
1626970630000|2021-07-22 16:17:10|7132.3|7129.5|7130.8|7128|7132.8|7130|7129.8|7127|121
1626970640000|2021-07-22 16:17:20|7131.7|7128.9|7132.8|7130|7132.8|7130|7130.8|7128|127
1626970650000|2021-07-22 16:17:30|7131.9|7129.1|7133.8|7131|7134.8|7132|7131.8|7129|157
1626970660000|2021-07-22 16:17:40|7134.8|7132|7134.8|7132|7135.8|7133|7133.8|7131|149
1626970670000|2021-07-22 16:17:50|7135.3|7132.5|7133.8|7131|7137.8|7135|7133.8|7131|172
1626970680000|2021-07-22 16:18:00|7134.7|7131.9|7134.3|7131.5|7136.8|7134|7132.9|7130.1|461
1626970690000|2021-07-22 16:18:10|7133.8|7131|7131.8|7129|7133.8|7131|7130.8|7128|154
1626970700000|2021-07-22 16:18:20|7132.8|7130|7130.8|7128|7132.8|7130|7130.8|7128|56
1626970710000|2021-07-22 16:18:30|7131.8|7129|7130.8|7128|7131.8|7129|7130.8|7128|145
1626970720000|2021-07-22 16:18:40|7131.3|7128.5|7129.8|7127|7131.8|7129|7128.8|7126|155
1626970730000|2021-07-22 16:18:50|7130.3|7127.5|7129.8|7127|7130.3|7127.5|7129.8|7127|19
1626970740000|2021-07-22 16:19:00|7128.9|7126.1|7130.8|7128|7130.8|7128|7128.8|7126|124
1626970750000|2021-07-22 16:19:10|7130.7|7127.9|7130.8|7128|7130.8|7128|7129.8|7127|70
1626970760000|2021-07-22 16:19:20|7129.9|7127.1|7130.8|7128|7131.8|7129|7129.3|7126.5|89
1626970770000|2021-07-22 16:19:30|7131.3|7128.5|7131.8|7129|7132.8|7130|7130.8|7128|265
1626970780000|2021-07-22 16:19:40|7132.8|7130|7131.8|7129|7133.7|7130.9|7131.8|7129|263
1626970790000|2021-07-22 16:19:50|7131.9|7129.1|7131.3|7128.5|7132.8|7130|7130.8|7128|65
1626970800000|2021-07-22 16:20:00|7131.8|7129|7131.8|7129|7131.8|7129|7130.8|7128|158
1626970810000|2021-07-22 16:20:10|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|60
1626970820000|2021-07-22 16:20:20|7130.8|7128|7131.8|7129|7132.8|7130|7130.8|7128|91
1626970830000|2021-07-22 16:20:30|7131.9|7129.1|7132.8|7130|7132.8|7130|7131.8|7129|39
1626970840000|2021-07-22 16:20:40|7132.3|7129.5|7131.8|7129|7132.8|7130|7131.8|7129|28
1626970850000|2021-07-22 16:20:50|7132.7|7129.9|7130.8|7128|7132.8|7130|7130.8|7128|92
1626970860000|2021-07-22 16:21:00|7129.8|7127|7130.3|7127.5|7130.8|7128|7128.8|7126|86
1626970870000|2021-07-22 16:21:10|7129.8|7127|7130.8|7128|7132.8|7130|7129.8|7127|148
1626970880000|2021-07-22 16:21:20|7129.8|7127|7126.8|7124|7129.8|7127|7126.8|7124|424
1626970890000|2021-07-22 16:21:30|7125.8|7123|7124.8|7122|7126.8|7124|7124.8|7122|104
1626970900000|2021-07-22 16:21:40|7125.7|7122.9|7126.8|7124|7126.8|7124|7123.9|7121.1|82
1626970910000|2021-07-22 16:21:50|7125.9|7123.1|7128.8|7126|7128.8|7126|7125.8|7123|66
1626970920000|2021-07-22 16:22:00|7127.9|7125.1|7127.8|7125|7128.8|7126|7126.8|7124|121
1626970930000|2021-07-22 16:22:10|7127.3|7124.5|7126.8|7124|7127.8|7125|7126.7|7123.9|97
1626970940000|2021-07-22 16:22:20|7127.3|7124.5|7127.8|7125|7127.8|7125|7126.8|7124|57
1626970950000|2021-07-22 16:22:30|7126.8|7124|7125.8|7123|7126.8|7124|7125.8|7123|26
1626970960000|2021-07-22 16:22:40|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|37
1626970970000|2021-07-22 16:22:50|7125.9|7123.1|7127.8|7125|7127.8|7125|7125.8|7123|34
1626970980000|2021-07-22 16:23:00|7128.8|7126|7128.8|7126|7128.8|7126|7128.3|7125.5|60
1626970990000|2021-07-22 16:23:10|7127.8|7125|7128.8|7126|7128.8|7126|7127.8|7125|43
1626971000000|2021-07-22 16:23:20|7129.2|7126.4|7127.8|7125|7129.8|7127|7127.8|7125|85
1626971010000|2021-07-22 16:23:30|7127.3|7124.5|7129.8|7127|7129.8|7127|7126.8|7124|143
1626971020000|2021-07-22 16:23:40|7130.8|7128|7132.8|7130|7133.8|7131|7130.8|7128|180
1626971030000|2021-07-22 16:23:50|7131.9|7129.1|7132.7|7129.9|7133.8|7131|7131.8|7129|949
1626971040000|2021-07-22 16:24:00|7132.3|7129.5|7131.7|7128.9|7132.8|7130|7130.8|7128|103
1626971050000|2021-07-22 16:24:10|7130.8|7128|7129.8|7127|7131.7|7128.9|7128.8|7126|186
1626971060000|2021-07-22 16:24:20|7128.9|7126.1|7129.8|7127|7129.8|7127|7128.8|7126|15
1626971070000|2021-07-22 16:24:30|7128.9|7126.1|7127.8|7125|7129.8|7127|7126.8|7124|186
1626971080000|2021-07-22 16:24:40|7127.3|7124.5|7128.7|7125.9|7128.8|7126|7126.8|7124|119
1626971090000|2021-07-22 16:24:50|7128.8|7126|7129.8|7127|7130.8|7128|7128.8|7126|23
1626971100000|2021-07-22 16:25:00|7128.8|7126|7129.8|7127|7130.8|7128|7128.8|7126|103
1626971110000|2021-07-22 16:25:10|7130.7|7127.9|7131.8|7129|7131.8|7129|7130.7|7127.9|52
1626971120000|2021-07-22 16:25:20|7130.9|7128.1|7130.8|7128|7131.7|7128.9|7129.8|7127|68
1626971130000|2021-07-22 16:25:30|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|9
1626971140000|2021-07-22 16:25:40|7130.8|7128|7129.8|7127|7130.8|7128|7129.8|7127|27
1626971150000|2021-07-22 16:25:50|7129.7|7126.9|7129.3|7126.5|7129.8|7127|7128.8|7126|84
1626971160000|2021-07-22 16:26:00|7129.7|7126.9|7128.8|7126|7129.8|7127|7128.8|7126|6
1626971170000|2021-07-22 16:26:10|7127.8|7125|7126.8|7124|7127.8|7125|7126.8|7124|51
1626971180000|2021-07-22 16:26:20|7127.7|7124.9|7124.9|7122.1|7127.7|7124.9|7123.8|7121|203
1626971190000|2021-07-22 16:26:30|7125.3|7122.5|7125.8|7123|7125.8|7123|7124.9|7122.1|34
1626971200000|2021-07-22 16:26:40|7126.8|7124|7125.9|7123.1|7126.8|7124|7124.9|7122.1|34
1626971210000|2021-07-22 16:26:50|7125.8|7123|7125.8|7123|7125.9|7123.1|7124.9|7122.1|16
1626971220000|2021-07-22 16:27:00|7126.8|7124|7126.8|7124|7127.3|7124.5|7126.8|7124|49
1626971230000|2021-07-22 16:27:10|7126.3|7123.5|7129.8|7127|7129.8|7127|7125.9|7123.1|111
1626971240000|2021-07-22 16:27:20|7129.9|7127.1|7129.8|7127|7130.8|7128|7129.8|7127|17
1626971250000|2021-07-22 16:27:30|7130.7|7127.9|7130.8|7128|7130.8|7128|7129.8|7127|126
1626971260000|2021-07-22 16:27:40|7131.8|7129|7132.8|7130|7132.8|7130|7130.8|7128|140
1626971270000|2021-07-22 16:27:50|7132.9|7130.1|7132.8|7130|7133.8|7131|7132.8|7130|41
1626971280000|2021-07-22 16:28:00|7131.9|7129.1|7132.8|7130|7132.8|7130|7131.8|7129|26
1626971290000|2021-07-22 16:28:10|7132.3|7129.5|7132.8|7130|7132.8|7130|7131.8|7129|47
1626971300000|2021-07-22 16:28:20|7133.8|7131|7134.8|7132|7134.8|7132|7133.8|7131|17
1626971310000|2021-07-22 16:28:30|||||||||20
1626971320000|2021-07-22 16:28:40|7133.9|7131.1|7132.7|7129.9|7135.8|7133|7131.8|7129|261
1626971330000|2021-07-22 16:28:50|7132.8|7130|7131.3|7128.5|7132.8|7130|7130.7|7127.9|29
1626971340000|2021-07-22 16:29:00|7130.8|7128|7131.8|7129|7132.8|7130|7130.8|7128|388
1626971350000|2021-07-22 16:29:10|7132.6|7129.8|7132.8|7130|7133.7|7130.9|7132.6|7129.8|29
1626971360000|2021-07-22 16:29:20|7132.7|7129.9|7131.8|7129|7132.7|7129.9|7130.8|7128|71
1626971370000|2021-07-22 16:29:30|7132.3|7129.5|7132.8|7130|7132.8|7130|7132.3|7129.5|32
1626971380000|2021-07-22 16:29:40|7133.8|7131|7131.7|7128.9|7133.8|7131|7131.7|7128.9|598
1626971390000|2021-07-22 16:29:50|7131.8|7129|7131.8|7129|7132.7|7129.9|7131.7|7128.9|19
1626971400000|2021-07-22 16:30:00|7132.7|7129.9|7135.7|7132.9|7136.7|7133.9|7132.7|7129.9|205
1626971410000|2021-07-22 16:30:10|7136.6|7133.8|7136.7|7133.9|7137.2|7134.4|7135.7|7132.9|71
1626971420000|2021-07-22 16:30:20|7137.1|7134.3|7137.7|7134.9|7138.8|7136|7136.7|7133.9|267
1626971430000|2021-07-22 16:30:30|7137.6|7134.8|7136.7|7133.9|7137.6|7134.8|7135.8|7133|45
1626971440000|2021-07-22 16:30:40|7135.8|7133|7134.8|7132|7136.2|7133.4|7134.8|7132|52
1626971450000|2021-07-22 16:30:50|7135.6|7132.8|7140.6|7137.8|7142.6|7139.8|7135.6|7132.8|912
1626971460000|2021-07-22 16:31:00|7141.1|7138.3|7139.7|7136.9|7142.6|7139.8|7139.6|7136.8|117
1626971470000|2021-07-22 16:31:10|7139.6|7136.8|7140.6|7137.8|7141.6|7138.8|7139.6|7136.8|71
1626971480000|2021-07-22 16:31:20|7142.4|7139.6|7141.6|7138.8|7142.6|7139.8|7139.6|7136.8|222
1626971490000|2021-07-22 16:31:30|7141.1|7138.3|7141.6|7138.8|7142.6|7139.8|7140.6|7137.8|124
1626971500000|2021-07-22 16:31:40|7141.7|7138.9|7142.6|7139.8|7142.7|7139.9|7140.6|7137.8|74
1626971510000|2021-07-22 16:31:50|7142.7|7139.9|7140.7|7137.9|7142.7|7139.9|7140.7|7137.9|48
1626971520000|2021-07-22 16:32:00|7141.6|7138.8|7144.1|7141.3|7144.1|7141.3|7141.6|7138.8|173
1626971530000|2021-07-22 16:32:10|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7142.7|7139.9|91
1626971540000|2021-07-22 16:32:20|7144.1|7141.3|7144.6|7141.8|7144.6|7141.8|7144.1|7141.3|81
1626971550000|2021-07-22 16:32:30|7145.5|7142.7|7143.6|7140.8|7145.5|7142.7|7143.6|7140.8|76
1626971560000|2021-07-22 16:32:40|7144|7141.2|7145.5|7142.7|7145.5|7142.7|7144|7141.2|60
1626971570000|2021-07-22 16:32:50|7145.6|7142.8|7143.6|7140.8|7146.5|7143.7|7143.6|7140.8|58
1626971580000|2021-07-22 16:33:00|7142.7|7139.9|7143.5|7140.7|7143.6|7140.8|7142.6|7139.8|50
1626971590000|2021-07-22 16:33:10|7142.6|7139.8|7144.6|7141.8|7145.1|7142.3|7142.6|7139.8|50
1626971600000|2021-07-22 16:33:20|7145.5|7142.7|7144.6|7141.8|7145.6|7142.8|7144.6|7141.8|30
1626971610000|2021-07-22 16:33:30|7144.5|7141.7|7143.6|7140.8|7144.5|7141.7|7142.6|7139.8|91
1626971620000|2021-07-22 16:33:40|7143.5|7140.7|7144.5|7141.7|7144.6|7141.8|7142.6|7139.8|388
1626971630000|2021-07-22 16:33:50|7144.6|7141.8|7145.6|7142.8|7146.6|7143.8|7144.5|7141.7|56
1626971640000|2021-07-22 16:34:00|7146.5|7143.7|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|41
1626971650000|2021-07-22 16:34:10|7145.8|7143|7146.6|7143.8|7148.6|7145.8|7145.8|7143|227
1626971660000|2021-07-22 16:34:20|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|32
1626971670000|2021-07-22 16:34:30|7146.5|7143.7|7143.6|7140.8|7146.6|7143.8|7142.6|7139.8|140
1626971680000|2021-07-22 16:34:40|7144.5|7141.7|7146.5|7143.7|7147.5|7144.7|7144.5|7141.7|1341
1626971690000|2021-07-22 16:34:50|7146.4|7143.6|7147.5|7144.7|7148.5|7145.7|7146.4|7143.6|553
1626971700000|2021-07-22 16:35:00|7148.5|7145.7|7148.5|7145.7|7149|7146.2|7147.5|7144.7|81
1626971710000|2021-07-22 16:35:10|7149.5|7146.7|7150.5|7147.7|7150.5|7147.7|7148.5|7145.7|84
1626971720000|2021-07-22 16:35:20|7151.4|7148.6|7151.4|7148.6|7152.4|7149.6|7149.5|7146.7|1042
1626971730000|2021-07-22 16:35:30|7151.3|7148.5|7150.4|7147.6|7151.4|7148.6|7150.3|7147.5|54
1626971740000|2021-07-22 16:35:40|7150.3|7147.5|7149.3|7146.5|7150.3|7147.5|7149.3|7146.5|56
1626971750000|2021-07-22 16:35:50|7149.4|7146.6|7147.3|7144.5|7149.4|7146.6|7146.4|7143.6|267
1626971760000|2021-07-22 16:36:00|7146.5|7143.7|7147.9|7145.1|7148.3|7145.5|7145.5|7142.7|286
1626971770000|2021-07-22 16:36:10|7147.5|7144.7|7146.9|7144.1|7148.3|7145.5|7146.4|7143.6|75
1626971780000|2021-07-22 16:36:20|7147.3|7144.5|7147.4|7144.6|7147.4|7144.6|7146.4|7143.6|37
1626971790000|2021-07-22 16:36:30|7147.3|7144.5|7145.4|7142.6|7147.3|7144.5|7145.3|7142.5|78
1626971800000|2021-07-22 16:36:40|7146.3|7143.5|7144.3|7141.5|7146.3|7143.5|7142.4|7139.6|228
1626971810000|2021-07-22 16:36:50|7143.4|7140.6|7145.4|7142.6|7145.4|7142.6|7143.3|7140.5|58
1626971820000|2021-07-22 16:37:00|7146.3|7143.5|7146.4|7143.6|7147.4|7144.6|7145.3|7142.5|133
1626971830000|2021-07-22 16:37:10|7147.3|7144.5|7146.4|7143.6|7147.4|7144.6|7146.4|7143.6|33
1626971840000|2021-07-22 16:37:20|7147.3|7144.5|7146.4|7143.6|7147.4|7144.6|7145.3|7142.5|78
1626971850000|2021-07-22 16:37:30|7147.3|7144.5|7145.4|7142.6|7147.3|7144.5|7145.4|7142.6|37
1626971860000|2021-07-22 16:37:40|7145.8|7143|7146.3|7143.5|7146.4|7143.6|7145.4|7142.6|49
1626971870000|2021-07-22 16:37:50|7146.4|7143.6|7143.4|7140.6|7146.4|7143.6|7143.4|7140.6|327
1626971880000|2021-07-22 16:38:00|7144.3|7141.5|7143.4|7140.6|7144.4|7141.6|7143.4|7140.6|40
1626971890000|2021-07-22 16:38:10|7142.5|7139.7|7143.4|7140.6|7143.9|7141.1|7142.4|7139.6|75
1626971900000|2021-07-22 16:38:20|7142.5|7139.7|7141.4|7138.6|7143.4|7140.6|7140.5|7137.7|102
1626971910000|2021-07-22 16:38:30|7140.5|7137.7|7140.4|7137.6|7141.5|7138.7|7140.4|7137.6|108
1626971920000|2021-07-22 16:38:40|7139.4|7136.6|7136.4|7133.6|7140.4|7137.6|7135.4|7132.6|263
1626971930000|2021-07-22 16:38:50|7136.5|7133.7|7137.5|7134.7|7137.5|7134.7|7135.5|7132.7|119
1626971940000|2021-07-22 16:39:00|7137.4|7134.6|7139.4|7136.6|7142|7139.2|7137.4|7134.6|167
1626971950000|2021-07-22 16:39:10|7138.6|7135.8|7137.5|7134.7|7139.4|7136.6|7137.5|7134.7|105
1626971960000|2021-07-22 16:39:20|7137.9|7135.1|7138.5|7135.7|7138.5|7135.7|7137.5|7134.7|71
1626971970000|2021-07-22 16:39:30|7138.9|7136.1|7136.5|7133.7|7139.4|7136.6|7136.5|7133.7|61
1626971980000|2021-07-22 16:39:40|7136.4|7133.6|7132.6|7129.8|7136.5|7133.7|7132.5|7129.7|392
1626971990000|2021-07-22 16:39:50|7133.5|7130.7|7134.6|7131.8|7135.6|7132.8|7133.5|7130.7|58
1626972000000|2021-07-22 16:40:00|7136.4|7133.6|7136.6|7133.8|7139.5|7136.7|7135.7|7132.9|483
1626972010000|2021-07-22 16:40:10|7135.6|7132.8|7136.6|7133.8|7136.6|7133.8|7135.6|7132.8|29
1626972020000|2021-07-22 16:40:20|7137.1|7134.3|7138.6|7135.8|7138.6|7135.8|7136.6|7133.8|56
1626972030000|2021-07-22 16:40:30|7137.6|7134.8|7136.6|7133.8|7138|7135.2|7136.6|7133.8|104
1626972040000|2021-07-22 16:40:40|7136.1|7133.3|7136.6|7133.8|7136.6|7133.8|7135.6|7132.8|32
1626972050000|2021-07-22 16:40:50|7136.1|7133.3|7135.6|7132.8|7136.6|7133.8|7134.6|7131.8|37
1626972060000|2021-07-22 16:41:00|7134.6|7131.8|7134.6|7131.8|7135.6|7132.8|7134.6|7131.8|45
1626972070000|2021-07-22 16:41:10|7135.6|7132.8|7132.6|7129.8|7135.6|7132.8|7132.6|7129.8|132
1626972080000|2021-07-22 16:41:20|7133.1|7130.3|7134.6|7131.8|7134.6|7131.8|7132.6|7129.8|52
1626972090000|2021-07-22 16:41:30|7134.5|7131.7|7133.6|7130.8|7134.6|7131.8|7133.5|7130.7|39
1626972100000|2021-07-22 16:41:40|7133.5|7130.7|7134.6|7131.8|7134.6|7131.8|7133.5|7130.7|54
1626972110000|2021-07-22 16:41:50|7135.1|7132.3|7135.6|7132.8|7135.6|7132.8|7134.6|7131.8|17
1626972120000|2021-07-22 16:42:00|7136.6|7133.8|7138.6|7135.8|7140.6|7137.8|7136.6|7133.8|115
1626972130000|2021-07-22 16:42:10|7137.6|7134.8|7138.6|7135.8|7138.6|7135.8|7137.6|7134.8|24
1626972140000|2021-07-22 16:42:20|7138.5|7135.7|7135.6|7132.8|7138.6|7135.8|7135.6|7132.8|101
1626972150000|2021-07-22 16:42:30|7136.6|7133.8|7134.6|7131.8|7136.6|7133.8|7134.6|7131.8|69
1626972160000|2021-07-22 16:42:40|7133.6|7130.8|7133.6|7130.8|7134.6|7131.8|7133.6|7130.8|16
1626972170000|2021-07-22 16:42:50|7134.5|7131.7|7130.6|7127.8|7134.6|7131.8|7130.6|7127.8|744
1626972180000|2021-07-22 16:43:00|7131.6|7128.8|7131.1|7128.3|7131.6|7128.8|7128.7|7125.9|116
1626972190000|2021-07-22 16:43:10|7131.6|7128.8|7130.7|7127.9|7131.7|7128.9|7129.7|7126.9|56
1626972200000|2021-07-22 16:43:20|7129.7|7126.9|7132.7|7129.9|7133.6|7130.8|7129.7|7126.9|84
1626972210000|2021-07-22 16:43:30|7133.6|7130.8|7132.6|7129.8|7133.6|7130.8|7132.6|7129.8|27
1626972220000|2021-07-22 16:43:40|7131.7|7128.9|7130.6|7127.8|7131.7|7128.9|7130.1|7127.3|64
1626972230000|2021-07-22 16:43:50|7130.7|7127.9|7129.7|7126.9|7130.7|7127.9|7129.6|7126.8|41
1626972240000|2021-07-22 16:44:00|7130.6|7127.8|7130.7|7127.9|7132.6|7129.8|7130.6|7127.8|70
1626972250000|2021-07-22 16:44:10|7131.6|7128.8|7131.6|7128.8|7132.7|7129.9|7130.7|7127.9|86
1626972260000|2021-07-22 16:44:20|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.6|7128.8|5
1626972270000|2021-07-22 16:44:30|7132.6|7129.8|7131.7|7128.9|7132.6|7129.8|7131.6|7128.8|22
1626972280000|2021-07-22 16:44:40|||||||||3
1626972290000|2021-07-22 16:44:50|7132.1|7129.3|7132.7|7129.9|7132.7|7129.9|7132.1|7129.3|28
1626972300000|2021-07-22 16:45:00|7133.6|7130.8|7135.7|7132.9|7137.6|7134.8|7133.6|7130.8|214
1626972310000|2021-07-22 16:45:10|7135.6|7132.8|7135.7|7132.9|7135.7|7132.9|7135.6|7132.8|27
1626972320000|2021-07-22 16:45:20|7135.6|7132.8|7134.6|7131.8|7135.7|7132.9|7131.7|7128.9|107
1626972330000|2021-07-22 16:45:30|7133.7|7130.9|7131.7|7128.9|7133.7|7130.9|7130.7|7127.9|74
1626972340000|2021-07-22 16:45:40|7132.7|7129.9|7131.7|7128.9|7132.7|7129.9|7130.7|7127.9|62
1626972350000|2021-07-22 16:45:50|7132.6|7129.8|7132.7|7129.9|7132.7|7129.9|7131.7|7128.9|28
1626972360000|2021-07-22 16:46:00|7133.1|7130.3|7133.7|7130.9|7135.6|7132.8|7132.7|7129.9|40
1626972370000|2021-07-22 16:46:10|7134.1|7131.3|7132.7|7129.9|7134.6|7131.8|7132.6|7129.8|54
1626972380000|2021-07-22 16:46:20|7132.6|7129.8|7131.7|7128.9|7132.7|7129.9|7131.7|7128.9|27
1626972390000|2021-07-22 16:46:30|7131.6|7128.8|7130.7|7127.9|7132.7|7129.9|7130.7|7127.9|71
1626972400000|2021-07-22 16:46:40|7131.1|7128.3|7129.6|7126.8|7131.7|7128.9|7128.7|7125.9|73
1626972410000|2021-07-22 16:46:50|7129.7|7126.9|7129.7|7126.9|7130.6|7127.8|7129.7|7126.9|20
1626972420000|2021-07-22 16:47:00|7130.2|7127.4|7132.7|7129.9|7132.7|7129.9|7130.2|7127.4|46
1626972430000|2021-07-22 16:47:10|7132.6|7129.8|7131.7|7128.9|7132.7|7129.9|7131.7|7128.9|28
1626972440000|2021-07-22 16:47:20|7132.2|7129.4|7131.7|7128.9|7132.7|7129.9|7131.7|7128.9|12
1626972450000|2021-07-22 16:47:30|7131.2|7128.4|7131.7|7128.9|7131.7|7128.9|7131.2|7128.4|29
1626972460000|2021-07-22 16:47:40|7131.6|7128.8|7131.7|7128.9|7131.7|7128.9|7131.6|7128.8|19
1626972470000|2021-07-22 16:47:50|||||||||14
1626972480000|2021-07-22 16:48:00|7132.6|7129.8|7133.7|7130.9|7134.7|7131.9|7132.6|7129.8|48
1626972490000|2021-07-22 16:48:10|7134.7|7131.9|7132.7|7129.9|7134.7|7131.9|7132.7|7129.9|52
1626972500000|2021-07-22 16:48:20|7132.6|7129.8|7131.7|7128.9|7132.7|7129.9|7131.7|7128.9|56
1626972510000|2021-07-22 16:48:30|7132.2|7129.4|7132.7|7129.9|7132.7|7129.9|7132.2|7129.4|30
1626972520000|2021-07-22 16:48:40|7133.6|7130.8|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|56
1626972530000|2021-07-22 16:48:50|||||||||10
1626972540000|2021-07-22 16:49:00|7133.5|7130.7|7135.6|7132.8|7137.6|7134.8|7133.5|7130.7|88
1626972550000|2021-07-22 16:49:10|7135.1|7132.3|7135.7|7132.9|7136.6|7133.8|7135.1|7132.3|18
1626972560000|2021-07-22 16:49:20|7135.6|7132.8|7136.6|7133.8|7136.7|7133.9|7135.6|7132.8|15
1626972570000|2021-07-22 16:49:30|7135.7|7132.9|7136.6|7133.8|7136.6|7133.8|7135.7|7132.9|33
1626972580000|2021-07-22 16:49:40|7136.5|7133.7|7137.6|7134.8|7138.5|7135.7|7135.6|7132.8|107
1626972590000|2021-07-22 16:49:50|7137.7|7134.9|7139.5|7136.7|7139.5|7136.7|7136.7|7133.9|564
1626972600000|2021-07-22 16:50:00|7139.6|7136.8|7139.5|7136.7|7140.5|7137.7|7138.5|7135.7|151
1626972610000|2021-07-22 16:50:10|7140.5|7137.7|7136.7|7133.9|7140.5|7137.7|7135.7|7132.9|251
1626972620000|2021-07-22 16:50:20|7136.6|7133.8|7136.7|7133.9|7137.6|7134.8|7135.6|7132.8|44
1626972630000|2021-07-22 16:50:30|7137.2|7134.4|7136.6|7133.8|7137.7|7134.9|7136.6|7133.8|13
1626972640000|2021-07-22 16:50:40|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|3
1626972650000|2021-07-22 16:50:50|7137.1|7134.3|7137.2|7134.4|7137.7|7134.9|7136.7|7133.9|23
1626972660000|2021-07-22 16:51:00|7137.6|7134.8|7136.7|7133.9|7137.6|7134.8|7136.7|7133.9|10
1626972670000|2021-07-22 16:51:10|7137.5|7134.7|7137.6|7134.8|7137.7|7134.9|7137.5|7134.7|5
1626972680000|2021-07-22 16:51:20|7137.7|7134.9|7137.7|7134.9|7138.7|7135.9|7137.7|7134.9|40
1626972690000|2021-07-22 16:51:30|7137.6|7134.8|7137.6|7134.8|7137.7|7134.9|7136.6|7133.8|44
1626972700000|2021-07-22 16:51:40|7137.7|7134.9|7137.6|7134.8|7137.7|7134.9|7136.6|7133.8|49
1626972710000|2021-07-22 16:51:50|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|13
1626972720000|2021-07-22 16:52:00|7137.6|7134.8|7136.7|7133.9|7137.6|7134.8|7136.7|7133.9|11
1626972730000|2021-07-22 16:52:10|7137.6|7134.8|7136.6|7133.8|7137.7|7134.9|7136.6|7133.8|29
1626972740000|2021-07-22 16:52:20|7136.7|7133.9|7135.6|7132.8|7136.7|7133.9|7134.7|7131.9|109
1626972750000|2021-07-22 16:52:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.6|7132.8|5
1626972760000|2021-07-22 16:52:40|7136.7|7133.9|7136.6|7133.8|7136.7|7133.9|7135.6|7132.8|35
1626972770000|2021-07-22 16:52:50|7136.7|7133.9|7138.5|7135.7|7139.5|7136.7|7136.7|7133.9|419
1626972780000|2021-07-22 16:53:00|7139.4|7136.6|7139.5|7136.7|7140.5|7137.7|7139.4|7136.6|56
1626972790000|2021-07-22 16:53:10|7138.7|7135.9|7138.6|7135.8|7139.5|7136.7|7138.5|7135.7|72
1626972800000|2021-07-22 16:53:20|7138.5|7135.7|7138|7135.2|7138.6|7135.8|7137.6|7134.8|27
1626972810000|2021-07-22 16:53:30|7137.6|7134.8|7137.5|7134.7|7138.5|7135.7|7137.5|7134.7|18
1626972820000|2021-07-22 16:53:40|7137.6|7134.8|7138.5|7135.7|7138.6|7135.8|7137.5|7134.7|13
1626972830000|2021-07-22 16:53:50|7139|7136.2|7138.5|7135.7|7139.5|7136.7|7138.5|7135.7|20
1626972840000|2021-07-22 16:54:00|7138.6|7135.8|7137.5|7134.7|7139.5|7136.7|7137.5|7134.7|31
1626972850000|2021-07-22 16:54:10|7137.6|7134.8|7139|7136.2|7139|7136.2|7137.5|7134.7|62
1626972860000|2021-07-22 16:54:20|7138.5|7135.7|7139.5|7136.7|7139.6|7136.8|7138.5|7135.7|89
1626972870000|2021-07-22 16:54:30|7139.6|7136.8|7140.5|7137.7|7141.6|7138.8|7139.5|7136.7|136
1626972880000|2021-07-22 16:54:40|7139.6|7136.8|7139.5|7136.7|7140.5|7137.7|7139.5|7136.7|34
1626972890000|2021-07-22 16:54:50|7138.6|7135.8|7139.5|7136.7|7139.5|7136.7|7138.5|7135.7|32
1626972900000|2021-07-22 16:55:00|7138.6|7135.8|7139.5|7136.7|7139.5|7136.7|7138.5|7135.7|15
1626972910000|2021-07-22 16:55:10|7140|7137.2|7139.5|7136.7|7140|7137.2|7139.5|7136.7|11
1626972920000|2021-07-22 16:55:20|7140|7137.2|7141.5|7138.7|7141.5|7138.7|7140|7137.2|65
1626972930000|2021-07-22 16:55:30|7140.6|7137.8|7140.5|7137.7|7140.6|7137.8|7140.5|7137.7|10
1626972940000|2021-07-22 16:55:40|7139.6|7136.8|7139.5|7136.7|7139.6|7136.8|7139.5|7136.7|39
1626972950000|2021-07-22 16:55:50|7139.6|7136.8|7139.5|7136.7|7140.5|7137.7|7139.5|7136.7|38
1626972960000|2021-07-22 16:56:00|7138.6|7135.8|7138.5|7135.7|7138.6|7135.8|7137.5|7134.7|31
1626972970000|2021-07-22 16:56:10|7139.5|7136.7|7138.5|7135.7|7139.5|7136.7|7138.5|7135.7|49
1626972980000|2021-07-22 16:56:20|7138|7135.2|7143.5|7140.7|7143.5|7140.7|7137.6|7134.8|89
1626972990000|2021-07-22 16:56:30|7143|7140.2|7142.5|7139.7|7143.5|7140.7|7142.5|7139.7|37
1626973000000|2021-07-22 16:56:40|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|23
1626973010000|2021-07-22 16:56:50|7140.6|7137.8|7141.5|7138.7|7141.5|7138.7|7140.5|7137.7|58
1626973020000|2021-07-22 16:57:00|7141.6|7138.8|7143.5|7140.7|7143.6|7140.8|7141.5|7138.7|88
1626973030000|2021-07-22 16:57:10|7143.6|7140.8|7143.5|7140.7|7144.5|7141.7|7143.5|7140.7|46
1626973040000|2021-07-22 16:57:20|7144.5|7141.7|7145.5|7142.7|7145.5|7142.7|7144.5|7141.7|132
1626973050000|2021-07-22 16:57:30|7144.5|7141.7|7145.5|7142.7|7145.5|7142.7|7144.5|7141.7|35
1626973060000|2021-07-22 16:57:40|7144.5|7141.7|7144.5|7141.7|7145.5|7142.7|7144.5|7141.7|72
1626973070000|2021-07-22 16:57:50|7143.5|7140.7|7142.6|7139.8|7143.5|7140.7|7142.5|7139.7|118
1626973080000|2021-07-22 16:58:00|7143|7140.2|7143.6|7140.8|7143.6|7140.8|7143|7140.2|46
1626973090000|2021-07-22 16:58:10|7144.5|7141.7|7144.5|7141.7|7144.6|7141.8|7144.5|7141.7|19
1626973100000|2021-07-22 16:58:20|7143.6|7140.8|7144.5|7141.7|7144.6|7141.8|7143.6|7140.8|39
1626973110000|2021-07-22 16:58:30|7144|7141.2|7144.5|7141.7|7144.5|7141.7|7143.6|7140.8|49
1626973120000|2021-07-22 16:58:40|7143.6|7140.8|7142.6|7139.8|7144|7141.2|7142.6|7139.8|26
1626973130000|2021-07-22 16:58:50|7142.1|7139.3|7139.6|7136.8|7142.5|7139.7|7139.5|7136.7|42
1626973140000|2021-07-22 16:59:00|7138.7|7135.9|7137.7|7134.9|7139.6|7136.8|7137.7|7134.9|215
1626973150000|2021-07-22 16:59:10|7138.5|7135.7|7138.2|7135.4|7138.7|7135.9|7137.7|7134.9|47
1626973160000|2021-07-22 16:59:20|7137.7|7134.9|7138.7|7135.9|7139.7|7136.9|7137.7|7134.9|29
1626973170000|2021-07-22 16:59:30|7139.5|7136.7|7140.7|7137.9|7140.7|7137.9|7138.7|7135.9|45
1626973180000|2021-07-22 16:59:40|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|46
1626973190000|2021-07-22 16:59:50|7140.7|7137.9|7141.6|7138.8|7141.7|7138.9|7140.7|7137.9|28
1626973200000|2021-07-22 17:00:00|7140.7|7137.9|7142.7|7139.9|7143.7|7140.9|7140.7|7137.9|93
1626973210000|2021-07-22 17:00:10|7143.2|7140.4|7141.7|7138.9|7143.6|7140.8|7141.7|7138.9|77
1626973220000|2021-07-22 17:00:20|7142.6|7139.8|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|35
1626973230000|2021-07-22 17:00:30|7141.2|7138.4|7140.6|7137.8|7141.7|7138.9|7140.6|7137.8|23
1626973240000|2021-07-22 17:00:40|7140.7|7137.9|7140.6|7137.8|7140.7|7137.9|7140.6|7137.8|9
1626973250000|2021-07-22 17:00:50|7141.6|7138.8|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|50
1626973260000|2021-07-22 17:01:00|7141.6|7138.8|7144.6|7141.8|7146.6|7143.8|7141.6|7138.8|239
1626973270000|2021-07-22 17:01:10|7145.6|7142.8|7144.6|7141.8|7145.6|7142.8|7144.6|7141.8|96
1626973280000|2021-07-22 17:01:20|||||||||6
1626973290000|2021-07-22 17:01:30|7143.6|7140.8|7143.6|7140.8|7144.6|7141.8|7143.6|7140.8|38
1626973300000|2021-07-22 17:01:40|7144.1|7141.3|7144.6|7141.8|7145.6|7142.8|7144.1|7141.3|61
1626973310000|2021-07-22 17:01:50|7143.7|7140.9|7143.6|7140.8|7143.7|7140.9|7143.6|7140.8|10
1626973320000|2021-07-22 17:02:00|7142.6|7139.8|7142.6|7139.8|7144.5|7141.7|7141.6|7138.8|105
1626973330000|2021-07-22 17:02:10|7141.6|7138.8|7143.1|7140.3|7144.6|7141.8|7141.6|7138.8|132
1626973340000|2021-07-22 17:02:20|7142.7|7139.9|7142.6|7139.8|7143.6|7140.8|7141.6|7138.8|57
1626973350000|2021-07-22 17:02:30|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|35
1626973360000|2021-07-22 17:02:40|7142.6|7139.8|7140.7|7137.9|7142.6|7139.8|7140.7|7137.9|27
1626973370000|2021-07-22 17:02:50|7140.6|7137.8|7141.6|7138.8|7141.6|7138.8|7140.6|7137.8|25
1626973380000|2021-07-22 17:03:00|||||||||3
1626973390000|2021-07-22 17:03:10|7142.1|7139.3|7141.7|7138.9|7142.6|7139.8|7141.6|7138.8|42
1626973400000|2021-07-22 17:03:20|7141.6|7138.8|7139.6|7136.8|7142.6|7139.8|7139.6|7136.8|159
1626973410000|2021-07-22 17:03:30|7139.7|7136.9|7134.6|7131.8|7139.7|7136.9|7133.7|7130.9|264
1626973420000|2021-07-22 17:03:40|7133.7|7130.9|7135.6|7132.8|7136.6|7133.8|7133.7|7130.9|46
1626973430000|2021-07-22 17:03:50|7134.8|7132|7133.7|7130.9|7134.8|7132|7133.7|7130.9|51
1626973440000|2021-07-22 17:04:00|7134.1|7131.3|7134.6|7131.8|7135.6|7132.8|7133.7|7130.9|222
1626973450000|2021-07-22 17:04:10|7133.7|7130.9|7133.7|7130.9|7134.6|7131.8|7133.7|7130.9|127
1626973460000|2021-07-22 17:04:20|7134.1|7131.3|7138.6|7135.8|7140.5|7137.7|7134.1|7131.3|415
1626973470000|2021-07-22 17:04:30|7139.1|7136.3|7139.6|7136.8|7139.6|7136.8|7138.6|7135.8|28
1626973480000|2021-07-22 17:04:40|7139.5|7136.7|7137.6|7134.8|7139.5|7136.7|7137|7134.2|44
1626973490000|2021-07-22 17:04:50|7138.5|7135.7|7138.6|7135.8|7138.6|7135.8|7138.5|7135.7|15
1626973500000|2021-07-22 17:05:00|7139.5|7136.7|7140.1|7137.3|7140.5|7137.7|7137.6|7134.8|65
1626973510000|2021-07-22 17:05:10|7139.6|7136.8|7140.6|7137.8|7140.6|7137.8|7139.5|7136.7|11
1626973520000|2021-07-22 17:05:20|7140.5|7137.7|7142.5|7139.7|7143.5|7140.7|7140.5|7137.7|108
1626973530000|2021-07-22 17:05:30|7141.6|7138.8|7142.5|7139.7|7142.5|7139.7|7141.6|7138.8|31
1626973540000|2021-07-22 17:05:40|7141.5|7138.7|7141.6|7138.8|7142.5|7139.7|7141.5|7138.7|22
1626973550000|2021-07-22 17:05:50|7142.1|7139.3|7142.5|7139.7|7142.5|7139.7|7141.6|7138.8|10
1626973560000|2021-07-22 17:06:00|7141.6|7138.8|7143.6|7140.8|7144.6|7141.8|7141.6|7138.8|56
1626973570000|2021-07-22 17:06:10|7143.5|7140.7|7142.5|7139.7|7143.5|7140.7|7141.6|7138.8|53
1626973580000|2021-07-22 17:06:20|7143.5|7140.7|7142.6|7139.8|7143.5|7140.7|7142.6|7139.8|21
1626973590000|2021-07-22 17:06:30|7142.5|7139.7|7141.5|7138.7|7142.6|7139.8|7140.3|7137.5|77
1626973600000|2021-07-22 17:06:40|7141.6|7138.8|7142.5|7139.7|7143.5|7140.7|7141.5|7138.7|36
1626973610000|2021-07-22 17:06:50|7142.6|7139.8|7143.5|7140.7|7143.6|7140.8|7142.6|7139.8|11
1626973620000|2021-07-22 17:07:00|7142.6|7139.8|7141.6|7138.8|7142.6|7139.8|7141.5|7138.7|93
1626973630000|2021-07-22 17:07:10|7140.6|7137.8|7141.5|7138.7|7141.6|7138.8|7140.6|7137.8|15
1626973640000|2021-07-22 17:07:20|7140.6|7137.8|7141.6|7138.8|7142.6|7139.8|7140.6|7137.8|188
1626973650000|2021-07-22 17:07:30|7142|7139.2|7142.6|7139.8|7142.6|7139.8|7142|7139.2|54
1626973660000|2021-07-22 17:07:40|7142.5|7139.7|7142.5|7139.7|7142.6|7139.8|7141.6|7138.8|38
1626973670000|2021-07-22 17:07:50|7142.6|7139.8|7142.5|7139.7|7142.6|7139.8|7142.5|7139.7|4
1626973680000|2021-07-22 17:08:00|7141.6|7138.8|7141.6|7138.8|7142.5|7139.7|7141.6|7138.8|95
1626973690000|2021-07-22 17:08:10|7140.6|7137.8|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|76
1626973700000|2021-07-22 17:08:20|||||||||2
1626973710000|2021-07-22 17:08:30|||||||||13
1626973720000|2021-07-22 17:08:40|7141.6|7138.8|7140.6|7137.8|7141.6|7138.8|7140.1|7137.3|58
1626973730000|2021-07-22 17:08:50|7141.1|7138.3|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|21
1626973740000|2021-07-22 17:09:00|7140.7|7137.9|7142.6|7139.8|7143.6|7140.8|7140.7|7137.9|76
1626973750000|2021-07-22 17:09:10|7143.1|7140.3|7143.1|7140.3|7143.6|7140.8|7142.6|7139.8|69
1626973760000|2021-07-22 17:09:20|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|26
1626973770000|2021-07-22 17:09:30|7143.7|7140.9|7143.6|7140.8|7145.6|7142.8|7143.6|7140.8|89
1626973780000|2021-07-22 17:09:40|7144.6|7141.8|7143.6|7140.8|7144.6|7141.8|7143.6|7140.8|47
1626973790000|2021-07-22 17:09:50|7144.6|7141.8|7146.5|7143.7|7146.6|7143.8|7144.6|7141.8|174
1626973800000|2021-07-22 17:10:00|7146.1|7143.3|7143.6|7140.8|7146.1|7143.3|7143.5|7140.7|74
1626973810000|2021-07-22 17:10:10|7144|7141.2|7144.6|7141.8|7145.5|7142.7|7144|7141.2|51
1626973820000|2021-07-22 17:10:20|7145|7142.2|7147.5|7144.7|7148.5|7145.7|7145|7142.2|97
1626973830000|2021-07-22 17:10:30|7147.6|7144.8|7148.5|7145.7|7148.6|7145.8|7146.6|7143.8|65
1626973840000|2021-07-22 17:10:40|7148|7145.2|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|65
1626973850000|2021-07-22 17:10:50|7148.5|7145.7|7146.5|7143.7|7148.5|7145.7|7146.5|7143.7|76
1626973860000|2021-07-22 17:11:00|7146.6|7143.8|7146.5|7143.7|7146.6|7143.8|7146.5|7143.7|9
1626973870000|2021-07-22 17:11:10|7146.6|7143.8|7147.5|7144.7|7147.5|7144.7|7146.6|7143.8|21
1626973880000|2021-07-22 17:11:20|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.5|7144.7|28
1626973890000|2021-07-22 17:11:30|7146.7|7143.9|7147.1|7144.3|7147.5|7144.7|7146.5|7143.7|36
1626973900000|2021-07-22 17:11:40|7146.6|7143.8|7147.5|7144.7|7147.6|7144.8|7146.6|7143.8|15
1626973910000|2021-07-22 17:11:50|7147.1|7144.3|7145.5|7142.7|7147.1|7144.3|7145.5|7142.7|36
1626973920000|2021-07-22 17:12:00|7145.6|7142.8|7145.5|7142.7|7145.6|7142.8|7145.5|7142.7|13
1626973930000|2021-07-22 17:12:10|7145.6|7142.8|7146.6|7143.8|7147.6|7144.8|7145.6|7142.8|46
1626973940000|2021-07-22 17:12:20|7147|7144.2|7146.6|7143.8|7147.6|7144.8|7146.6|7143.8|41
1626973950000|2021-07-22 17:12:30|7145.7|7142.9|7145.6|7142.8|7146.4|7143.6|7145.6|7142.8|36
1626973960000|2021-07-22 17:12:40|7146.1|7143.3|7146.5|7143.7|7146.5|7143.7|7145.6|7142.8|14
1626973970000|2021-07-22 17:12:50|7146.6|7143.8|7147.5|7144.7|7147.5|7144.7|7146.6|7143.8|12
1626973980000|2021-07-22 17:13:00|7147.6|7144.8|7148.5|7145.7|7148.5|7145.7|7147.5|7144.7|24
1626973990000|2021-07-22 17:13:10|7148|7145.2|7146.6|7143.8|7148.5|7145.7|7146.6|7143.8|29
1626974000000|2021-07-22 17:13:20|7146.5|7143.7|7146.6|7143.8|7146.6|7143.8|7146.5|7143.7|9
1626974010000|2021-07-22 17:13:30|7146.5|7143.7|7146.5|7143.7|7147.6|7144.8|7146.5|7143.7|24
1626974020000|2021-07-22 17:13:40|7146.6|7143.8|7143.6|7140.8|7147.5|7144.7|7143.6|7140.8|158
1626974030000|2021-07-22 17:13:50|7142.6|7139.8|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|33
1626974040000|2021-07-22 17:14:00|7142.7|7139.9|7139.6|7136.8|7143.6|7140.8|7139.6|7136.8|207
1626974050000|2021-07-22 17:14:10|7139.1|7136.3|7142.1|7139.3|7142.6|7139.8|7139.1|7136.3|39
1626974060000|2021-07-22 17:14:20|7142.6|7139.8|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|8
1626974070000|2021-07-22 17:14:30|7142.7|7139.9|7139.7|7136.9|7143.6|7140.8|7138.7|7135.9|386
1626974080000|2021-07-22 17:14:40|||||||||7
1626974090000|2021-07-22 17:14:50|7138.8|7136|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|34
1626974100000|2021-07-22 17:15:00|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.2|7135.4|61
1626974110000|2021-07-22 17:15:10|7140.2|7137.4|7145.6|7142.8|7146.6|7143.8|7140.2|7137.4|178
1626974120000|2021-07-22 17:15:20|7144.7|7141.9|7144.6|7141.8|7144.7|7141.9|7144.6|7141.8|37
1626974130000|2021-07-22 17:15:30|7145.6|7142.8|7144.6|7141.8|7145.6|7142.8|7144.6|7141.8|16
1626974140000|2021-07-22 17:15:40|7145.1|7142.3|7143.6|7140.8|7145.6|7142.8|7143.6|7140.8|35
1626974150000|2021-07-22 17:15:50|7142.7|7139.9|7143.6|7140.8|7143.6|7140.8|7142.7|7139.9|81
1626974160000|2021-07-22 17:16:00|7143.7|7140.9|7143.7|7140.9|7144.6|7141.8|7142.7|7139.9|88
1626974170000|2021-07-22 17:16:10|7144.1|7141.3|7143.6|7140.8|7144.6|7141.8|7143.1|7140.3|78
1626974180000|2021-07-22 17:16:20|7143.1|7140.3|7138.7|7135.9|7143.6|7140.8|7138.7|7135.9|414
1626974190000|2021-07-22 17:16:30|7139.6|7136.8|7139.7|7136.9|7140.7|7137.9|7139.6|7136.8|24
1626974200000|2021-07-22 17:16:40|7140.1|7137.3|7139.7|7136.9|7140.1|7137.3|7139.7|7136.9|117
1626974210000|2021-07-22 17:16:50|7140.6|7137.8|7142.7|7139.9|7142.8|7140|7140.6|7137.8|37
1626974220000|2021-07-22 17:17:00|7143.2|7140.4|7151.6|7148.8|7154.6|7151.8|7143.2|7140.4|715
1626974230000|2021-07-22 17:17:10|7152.6|7149.8|7147.6|7144.8|7152.6|7149.8|7146.6|7143.8|156
1626974240000|2021-07-22 17:17:20|7147.2|7144.4|7144.7|7141.9|7148.6|7145.8|7143.8|7141|259
1626974250000|2021-07-22 17:17:30|7144.6|7141.8|7145.7|7142.9|7145.7|7142.9|7143.7|7140.9|81
1626974260000|2021-07-22 17:17:40|7146.2|7143.4|7143.9|7141.1|7146.7|7143.9|7142.8|7140|464
1626974270000|2021-07-22 17:17:50|7143.8|7141|7144.3|7141.5|7145.8|7143|7143.8|7141|254
1626974280000|2021-07-22 17:18:00|7144.8|7142|7145.8|7143|7146.8|7144|7144.8|7142|66
1626974290000|2021-07-22 17:18:10|7144.9|7142.1|7145.8|7143|7145.9|7143.1|7144.9|7142.1|13
1626974300000|2021-07-22 17:18:20|7145.3|7142.5|7142.9|7140.1|7145.8|7143|7142.9|7140.1|54
1626974310000|2021-07-22 17:18:30|7143.8|7141|7138.9|7136.1|7143.8|7141|7136.9|7134.1|285
1626974320000|2021-07-22 17:18:40|7138|7135.2|7141.4|7138.6|7141.9|7139.1|7138|7135.2|39
1626974330000|2021-07-22 17:18:50|7141|7138.2|7140|7137.2|7141.8|7139|7139|7136.2|85
1626974340000|2021-07-22 17:19:00|7139.9|7137.1|7136.5|7133.7|7140.9|7138.1|7135.9|7133.1|220
1626974350000|2021-07-22 17:19:10|7136.9|7134.1|7140.5|7137.7|7141.9|7139.1|7136.9|7134.1|405
1626974360000|2021-07-22 17:19:20|7140|7137.2|7140|7137.2|7140.9|7138.1|7139|7136.2|87
1626974370000|2021-07-22 17:19:30|7140.9|7138.1|7136.9|7134.1|7141|7138.2|7136|7133.2|77
1626974380000|2021-07-22 17:19:40|7137|7134.2|7137|7134.2|7137|7134.2|7136|7133.2|27
1626974390000|2021-07-22 17:19:50|7137.9|7135.1|7137|7134.2|7137.9|7135.1|7136|7133.2|49
1626974400000|2021-07-22 17:20:00|7137.4|7134.6|7138|7135.2|7140.9|7138.1|7137.4|7134.6|102
1626974410000|2021-07-22 17:20:10|7137.9|7135.1|7136|7133.2|7137.9|7135.1|7135.9|7133.1|32
1626974420000|2021-07-22 17:20:20|7135.9|7133.1|7134|7131.2|7136.9|7134.1|7133.5|7130.7|97
1626974430000|2021-07-22 17:20:30|7133|7130.2|7129.5|7126.7|7134|7131.2|7128|7125.2|432
1626974440000|2021-07-22 17:20:40|7130|7127.2|7129.1|7126.3|7131.1|7128.3|7128.2|7125.4|192
1626974450000|2021-07-22 17:20:50|7128.7|7125.9|7128|7125.2|7129|7126.2|7126.1|7123.3|93
1626974460000|2021-07-22 17:21:00|7128.9|7126.1|7129.1|7126.3|7129.1|7126.3|7128|7125.2|90
1626974470000|2021-07-22 17:21:10|7129|7126.2|7127.1|7124.3|7129.5|7126.7|7125.1|7122.3|580
1626974480000|2021-07-22 17:21:20|7127|7124.2|7126.1|7123.3|7127.1|7124.3|7126|7123.2|52
1626974490000|2021-07-22 17:21:30|7125.2|7122.4|7126.6|7123.8|7127.2|7124.4|7125.1|7122.3|79
1626974500000|2021-07-22 17:21:40|7127|7124.2|7128|7125.2|7128.1|7125.3|7126.1|7123.3|55
1626974510000|2021-07-22 17:21:50|7128.1|7125.3|7128.5|7125.7|7129|7126.2|7128|7125.2|35
1626974520000|2021-07-22 17:22:00|7129|7126.2|7131.1|7128.3|7131.1|7128.3|7129|7126.2|107
1626974530000|2021-07-22 17:22:10|7132|7129.2|7131.1|7128.3|7132|7129.2|7131|7128.2|50
1626974540000|2021-07-22 17:22:20|7130.2|7127.4|7130.1|7127.3|7131|7128.2|7130|7127.2|130
1626974550000|2021-07-22 17:22:30|7130.2|7127.4|7130.1|7127.3|7130.2|7127.4|7129.5|7126.7|35
1626974560000|2021-07-22 17:22:40|7130.5|7127.7|7132|7129.2|7132.1|7129.3|7130.5|7127.7|24
1626974570000|2021-07-22 17:22:50|7132.1|7129.3|7133|7130.2|7133.1|7130.3|7132|7129.2|50
1626974580000|2021-07-22 17:23:00|7132.1|7129.3|7132|7129.2|7133|7130.2|7131.1|7128.3|63
1626974590000|2021-07-22 17:23:10|7131.6|7128.8|7132|7129.2|7132.1|7129.3|7131.1|7128.3|83
1626974600000|2021-07-22 17:23:20|7131.5|7128.7|7132.1|7129.3|7133|7130.2|7131.5|7128.7|13
1626974610000|2021-07-22 17:23:30|7132|7129.2|7133.1|7130.3|7133.1|7130.3|7132|7129.2|16
1626974620000|2021-07-22 17:23:40|7134|7131.2|7131.1|7128.3|7134|7131.2|7131|7128.2|119
1626974630000|2021-07-22 17:23:50|7131.6|7128.8|7132.6|7129.8|7134|7131.2|7131.6|7128.8|86
1626974640000|2021-07-22 17:24:00|7133|7130.2|7132.1|7129.3|7135.6|7132.8|7131.2|7128.4|155
1626974650000|2021-07-22 17:24:10|7131.6|7128.8|7132.1|7129.3|7133.1|7130.3|7131.1|7128.3|78
1626974660000|2021-07-22 17:24:20|7132|7129.2|7131|7128.2|7132.5|7129.7|7130.1|7127.3|54
1626974670000|2021-07-22 17:24:30|7131.1|7128.3|7129.5|7126.7|7131.2|7128.4|7129.1|7126.3|79
1626974680000|2021-07-22 17:24:40|7129.1|7126.3|7129.1|7126.3|7130.1|7127.3|7129.1|7126.3|40
1626974690000|2021-07-22 17:24:50|7129.5|7126.7|7129.1|7126.3|7130.6|7127.8|7129.1|7126.3|31
1626974700000|2021-07-22 17:25:00|7130|7127.2|7131.1|7128.3|7131.2|7128.4|7130|7127.2|61
1626974710000|2021-07-22 17:25:10|7130.6|7127.8|7130.1|7127.3|7131|7128.2|7130|7127.2|36
1626974720000|2021-07-22 17:25:20|7130.2|7127.4|7131|7128.2|7131.1|7128.3|7130.1|7127.3|66
1626974730000|2021-07-22 17:25:30|7131.1|7128.3|7133.1|7130.3|7133.1|7130.3|7131.1|7128.3|71
1626974740000|2021-07-22 17:25:40|7132.2|7129.4|7132.1|7129.3|7132.2|7129.4|7132|7129.2|32
1626974750000|2021-07-22 17:25:50|7132|7129.2|7130.1|7127.3|7132.1|7129.3|7130.1|7127.3|41
1626974760000|2021-07-22 17:26:00|7129.2|7126.4|7126.1|7123.3|7129.2|7126.4|7126.1|7123.3|120
1626974770000|2021-07-22 17:26:10|7126|7123.2|7124.1|7121.3|7127|7124.2|7124|7121.2|118
1626974780000|2021-07-22 17:26:20|7124.6|7121.8|7125.1|7122.3|7125.2|7122.4|7124.1|7121.3|47
1626974790000|2021-07-22 17:26:30|7125|7122.2|7124.1|7121.3|7125.1|7122.3|7123|7120.2|50
1626974800000|2021-07-22 17:26:40|7124|7121.2|7125|7122.2|7125.1|7122.3|7124|7121.2|48
1626974810000|2021-07-22 17:26:50|7125.1|7122.3|7126.1|7123.3|7126.1|7123.3|7125.1|7122.3|21
1626974820000|2021-07-22 17:27:00|7127|7124.2|7128.1|7125.3|7128.1|7125.3|7127|7124.2|80
1626974830000|2021-07-22 17:27:10|7128.2|7125.4|7129.1|7126.3|7129.1|7126.3|7128|7125.2|36
1626974840000|2021-07-22 17:27:20|7128.2|7125.4|7128.1|7125.3|7128.2|7125.4|7128.1|7125.3|60
1626974850000|2021-07-22 17:27:30|7128.2|7125.4|7127.1|7124.3|7128.2|7125.4|7127.1|7124.3|55
1626974860000|2021-07-22 17:27:40|7127|7124.2|7127.1|7124.3|7127.1|7124.3|7127|7124.2|4
1626974870000|2021-07-22 17:27:50|7127|7124.2|7127.1|7124.3|7127.1|7124.3|7126.6|7123.8|13
1626974880000|2021-07-22 17:28:00|7128|7125.2|7128|7125.2|7128.2|7125.4|7128|7125.2|24
1626974890000|2021-07-22 17:28:10|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|9
1626974900000|2021-07-22 17:28:20|7129|7126.2|7129.1|7126.3|7129.1|7126.3|7129|7126.2|12
1626974910000|2021-07-22 17:28:30|7129|7126.2|7128.1|7125.3|7129.1|7126.3|7127.1|7124.3|50
1626974920000|2021-07-22 17:28:40|7128.6|7125.8|7128.1|7125.3|7128.6|7125.8|7128.1|7125.3|15
1626974930000|2021-07-22 17:28:50|7127.1|7124.3|7128|7125.2|7128|7125.2|7127.1|7124.3|25
1626974940000|2021-07-22 17:29:00|7129|7126.2|7131.1|7128.3|7131.1|7128.3|7129|7126.2|83
1626974950000|2021-07-22 17:29:10|7130.2|7127.4|7129.1|7126.3|7131|7128.2|7129.1|7126.3|375
1626974960000|2021-07-22 17:29:20|7129.6|7126.8|7130.1|7127.3|7130.1|7127.3|7129.6|7126.8|10
1626974970000|2021-07-22 17:29:30|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|6
1626974980000|2021-07-22 17:29:40|7131.5|7128.7|7132.1|7129.3|7133.1|7130.3|7131.5|7128.7|113
1626974990000|2021-07-22 17:29:50|7132.6|7129.8|7133.1|7130.3|7133.1|7130.3|7132.6|7129.8|7
1626975000000|2021-07-22 17:30:00|7134|7131.2|7133.1|7130.3|7136.1|7133.3|7133.1|7130.3|91
1626975010000|2021-07-22 17:30:10|7133|7130.2|7132.1|7129.3|7133|7130.2|7132.1|7129.3|30
1626975020000|2021-07-22 17:30:20|||||||||25
1626975030000|2021-07-22 17:30:30|7134|7131.2|7133.1|7130.3|7134.1|7131.3|7133.1|7130.3|85
1626975040000|2021-07-22 17:30:40|7133.6|7130.8|7133.1|7130.3|7134|7131.2|7133.1|7130.3|38
1626975050000|2021-07-22 17:30:50|7132.1|7129.3|7133|7130.2|7133.1|7130.3|7132.1|7129.3|28
1626975060000|2021-07-22 17:31:00|7133.1|7130.3|7138|7135.2|7138.9|7136.1|7132.6|7129.8|863
1626975070000|2021-07-22 17:31:10|7137.9|7135.1|7141.8|7139|7141.8|7139|7137|7134.2|511
1626975080000|2021-07-22 17:31:20|7142.8|7140|7142.8|7140|7144.8|7142|7142.8|7140|946
1626975090000|2021-07-22 17:31:30|7142.7|7139.9|7142.7|7139.9|7142.8|7140|7142.7|7139.9|5
1626975100000|2021-07-22 17:31:40|7142.8|7140|7141.8|7139|7142.8|7140|7140.7|7137.9|127
1626975110000|2021-07-22 17:31:50|7141.7|7138.9|7142.7|7139.9|7142.8|7140|7141.2|7138.4|31
1626975120000|2021-07-22 17:32:00|7142.8|7140|7140.8|7138|7142.8|7140|7140.8|7138|45
1626975130000|2021-07-22 17:32:10|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7139.8|7137|44
1626975140000|2021-07-22 17:32:20|7140.8|7138|7141.7|7138.9|7141.8|7139|7140.8|7138|7
1626975150000|2021-07-22 17:32:30|7142.7|7139.9|7142.8|7140|7144.2|7141.4|7142.7|7139.9|49
1626975160000|2021-07-22 17:32:40|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|2
1626975170000|2021-07-22 17:32:50|7143.8|7141|7142.7|7139.9|7143.8|7141|7141.7|7138.9|290
1626975180000|2021-07-22 17:33:00|7142.8|7140|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|16
1626975190000|2021-07-22 17:33:10|7142.8|7140|7143.3|7140.5|7143.8|7141|7142.8|7140|31
1626975200000|2021-07-22 17:33:20|7143.2|7140.4|7143.7|7140.9|7143.7|7140.9|7143.2|7140.4|6
1626975210000|2021-07-22 17:33:30|7142.8|7140|7143.8|7141|7144.8|7142|7142.8|7140|85
1626975220000|2021-07-22 17:33:40|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|16
1626975230000|2021-07-22 17:33:50|7143.8|7141|7144.7|7141.9|7144.7|7141.9|7143.8|7141|15
1626975240000|2021-07-22 17:34:00|7143.8|7141|7147.2|7144.4|7147.2|7144.4|7143.8|7141|56
1626975250000|2021-07-22 17:34:10|7147.7|7144.9|7149.7|7146.9|7150.7|7147.9|7147.7|7144.9|77
1626975260000|2021-07-22 17:34:20|7150.8|7148|7151.8|7149|7152.2|7149.4|7150.8|7148|96
1626975270000|2021-07-22 17:34:30|7152.2|7149.4|7154.7|7151.9|7156.8|7154|7152.2|7149.4|415
1626975280000|2021-07-22 17:34:40|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7152.7|7149.9|120
1626975290000|2021-07-22 17:34:50|7152.8|7150|7151.7|7148.9|7153.1|7150.3|7150.8|7148|62
1626975300000|2021-07-22 17:35:00|7150.8|7148|7151.7|7148.9|7152.8|7150|7150.8|7148|282
1626975310000|2021-07-22 17:35:10|7150.8|7148|7149.7|7146.9|7151.7|7148.9|7149.2|7146.4|121
1626975320000|2021-07-22 17:35:20|7149.2|7146.4|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|27
1626975330000|2021-07-22 17:35:30|7149.7|7146.9|7150.7|7147.9|7150.7|7147.9|7149.2|7146.4|42
1626975340000|2021-07-22 17:35:40|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7149.8|7147|46
1626975350000|2021-07-22 17:35:50|7152.7|7149.9|7151.7|7148.9|7152.7|7149.9|7151.7|7148.9|39
1626975360000|2021-07-22 17:36:00|7151.8|7149|7151.7|7148.9|7152.7|7149.9|7151.7|7148.9|22
1626975370000|2021-07-22 17:36:10|7151.8|7149|7151.7|7148.9|7152.6|7149.8|7150.8|7148|102
1626975380000|2021-07-22 17:36:20|7150.8|7148|7148.7|7145.9|7151.7|7148.9|7148.7|7145.9|87
1626975390000|2021-07-22 17:36:30|7149.7|7146.9|7148.3|7145.5|7149.7|7146.9|7147.7|7144.9|87
1626975400000|2021-07-22 17:36:40|7148.7|7145.9|7147.8|7145|7148.7|7145.9|7147.3|7144.5|42
1626975410000|2021-07-22 17:36:50|7148.2|7145.4|7147.7|7144.9|7148.2|7145.4|7145.7|7142.9|86
1626975420000|2021-07-22 17:37:00|7147.3|7144.5|7150.7|7147.9|7150.7|7147.9|7145.8|7143|135
1626975430000|2021-07-22 17:37:10|7150.2|7147.4|7148.7|7145.9|7150.8|7148|7148.7|7145.9|73
1626975440000|2021-07-22 17:37:20|7148.8|7146|7148.8|7146|7149.7|7146.9|7148.8|7146|12
1626975450000|2021-07-22 17:37:30|7149.2|7146.4|7148.8|7146|7149.7|7146.9|7148.8|7146|30
1626975460000|2021-07-22 17:37:40|7147.8|7145|7148.7|7145.9|7149.6|7146.8|7147.7|7144.9|70
1626975470000|2021-07-22 17:37:50|7148.6|7145.8|7147.8|7145|7148.7|7145.9|7147.8|7145|38
1626975480000|2021-07-22 17:38:00|7148.6|7145.8|7149.7|7146.9|7150.7|7147.9|7148.6|7145.8|77
1626975490000|2021-07-22 17:38:10|7148.8|7146|7148.7|7145.9|7148.8|7146|7147.8|7145|42
1626975500000|2021-07-22 17:38:20|7147.8|7145|7146.7|7143.9|7147.8|7145|7146.7|7143.9|43
1626975510000|2021-07-22 17:38:30|7146.8|7144|7147.8|7145|7147.8|7145|7146.8|7144|34
1626975520000|2021-07-22 17:38:40|7147.7|7144.9|7147.8|7145|7148.7|7145.9|7147.7|7144.9|26
1626975530000|2021-07-22 17:38:50|7147.7|7144.9|7148.7|7145.9|7148.8|7146|7146.8|7144|47
1626975540000|2021-07-22 17:39:00|7148.8|7146|7148.8|7146|7148.8|7146|7148.7|7145.9|12
1626975550000|2021-07-22 17:39:10|7149.6|7146.8|7151.2|7148.4|7151.7|7148.9|7149.6|7146.8|37
1626975560000|2021-07-22 17:39:20|7151.6|7148.8|7150.7|7147.9|7151.8|7149|7150.7|7147.9|51
1626975570000|2021-07-22 17:39:30|7150.8|7148|7150.7|7147.9|7151.7|7148.9|7150.3|7147.5|36
1626975580000|2021-07-22 17:39:40|7149.8|7147|7149.7|7146.9|7150.3|7147.5|7149.7|7146.9|14
1626975590000|2021-07-22 17:39:50|||||||||2
1626975600000|2021-07-22 17:40:00|7148.8|7146|7148.8|7146|7148.8|7146|7146.9|7144.1|191
1626975610000|2021-07-22 17:40:10|7149.2|7146.4|7149.8|7147|7149.8|7147|7148.8|7146|41
1626975620000|2021-07-22 17:40:20|7148.9|7146.1|7147.8|7145|7148.9|7146.1|7147.8|7145|152
1626975630000|2021-07-22 17:40:30|7146.9|7144.1|7146.8|7144|7147.8|7145|7144.8|7142|321
1626975640000|2021-07-22 17:40:40|||||||||22
1626975650000|2021-07-22 17:40:50|7147.7|7144.9|7147.8|7145|7147.8|7145|7147.7|7144.9|22
1626975660000|2021-07-22 17:41:00|7148.8|7146|7149.3|7146.5|7149.3|7146.5|7148.8|7146|25
1626975670000|2021-07-22 17:41:10|7149.8|7147|7149.8|7147|7149.8|7147|7149.3|7146.5|7
1626975680000|2021-07-22 17:41:20|7149.9|7147.1|7150.3|7147.5|7150.8|7148|7149.8|7147|100
1626975690000|2021-07-22 17:41:30|7149.9|7147.1|7149.8|7147|7149.9|7147.1|7149.8|7147|8
1626975700000|2021-07-22 17:41:40|7148.9|7146.1|7148.8|7146|7148.9|7146.1|7148.8|7146|14
1626975710000|2021-07-22 17:41:50|7148.9|7146.1|7148.8|7146|7149.8|7147|7148.8|7146|18
1626975720000|2021-07-22 17:42:00|7147.9|7145.1|7146.8|7144|7147.9|7145.1|7146.8|7144|57
1626975730000|2021-07-22 17:42:10|7147.8|7145|7146.8|7144|7147.8|7145|7146.8|7144|42
1626975740000|2021-07-22 17:42:20|7147.3|7144.5|7148.8|7146|7148.8|7146|7147.3|7144.5|97
1626975750000|2021-07-22 17:42:30|7147.9|7145.1|7148.8|7146|7148.8|7146|7147.8|7145|12
1626975760000|2021-07-22 17:42:40|7149.3|7146.5|7148.8|7146|7149.8|7147|7148.8|7146|19
1626975770000|2021-07-22 17:42:50|7149.3|7146.5|7148.8|7146|7149.3|7146.5|7148.8|7146|22
1626975780000|2021-07-22 17:43:00|7149.3|7146.5|7148.8|7146|7149.3|7146.5|7148.8|7146|9
1626975790000|2021-07-22 17:43:10|7149.8|7147|7148.8|7146|7149.8|7147|7148.8|7146|15
1626975800000|2021-07-22 17:43:20|7149.8|7147|7151.8|7149|7151.8|7149|7149.8|7147|92
1626975810000|2021-07-22 17:43:30|7150.8|7148|7150.8|7148|7151.8|7149|7150.8|7148|33
1626975820000|2021-07-22 17:43:40|7151.3|7148.5|7150.8|7148|7151.8|7149|7150.8|7148|12
1626975830000|2021-07-22 17:43:50|7150.3|7147.5|7150.8|7148|7150.8|7148|7150.3|7147.5|23
1626975840000|2021-07-22 17:44:00|7151.3|7148.5|7148.8|7146|7151.8|7149|7148.8|7146|58
1626975850000|2021-07-22 17:44:10|7147.9|7145.1|7147.8|7145|7148.3|7145.5|7146.8|7144|36
1626975860000|2021-07-22 17:44:20|7148.7|7145.9|7149.8|7147|7149.8|7147|7148.7|7145.9|23
1626975870000|2021-07-22 17:44:30|7148.9|7146.1|7149.8|7147|7149.8|7147|7148.9|7146.1|15
1626975880000|2021-07-22 17:44:40|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|16
1626975890000|2021-07-22 17:44:50|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|2
1626975900000|2021-07-22 17:45:00|7148.9|7146.1|7147.8|7145|7148.9|7146.1|7146.8|7144|76
1626975910000|2021-07-22 17:45:10|7147.3|7144.5|7147.8|7145|7147.8|7145|7146.8|7144|36
1626975920000|2021-07-22 17:45:20|7147.3|7144.5|7145.8|7143|7147.3|7144.5|7144.8|7142|62
1626975930000|2021-07-22 17:45:30|7146.7|7143.9|7147.8|7145|7147.8|7145|7145.9|7143.1|43
1626975940000|2021-07-22 17:45:40|7147.9|7145.1|7147.8|7145|7147.9|7145.1|7147.8|7145|1
1626975950000|2021-07-22 17:45:50|7146.9|7144.1|7147.8|7145|7147.8|7145|7146.8|7144|25
1626975960000|2021-07-22 17:46:00|7148.8|7146|7148.8|7146|7149.8|7147|7148.8|7146|25
1626975970000|2021-07-22 17:46:10|7149.8|7147|7148.8|7146|7149.8|7147|7147.9|7145.1|34
1626975980000|2021-07-22 17:46:20|7149.7|7146.9|7149.8|7147|7149.8|7147|7149.7|7146.9|15
1626975990000|2021-07-22 17:46:30|7149.9|7147.1|7148.8|7146|7150.8|7148|7148.8|7146|27
1626976000000|2021-07-22 17:46:40|7147.9|7145.1|7147.8|7145|7148.8|7146|7147.8|7145|15
1626976010000|2021-07-22 17:46:50|7148.7|7145.9|7148.8|7146|7148.8|7146|7147.8|7145|85
1626976020000|2021-07-22 17:47:00|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|15
1626976030000|2021-07-22 17:47:10|7147.7|7144.9|7147.8|7145|7147.9|7145.1|7145.8|7143|24
1626976040000|2021-07-22 17:47:20|7146.8|7144|7146.8|7144|7146.8|7144|7146.8|7144|6
1626976060000|2021-07-22 17:47:40|7146.9|7144.1|7145.8|7143|7146.9|7144.1|7144.8|7142|172
1626976070000|2021-07-22 17:47:50|7145.3|7142.5|7147.8|7145|7147.8|7145|7144.4|7141.6|125
1626976080000|2021-07-22 17:48:00|7147.3|7144.5|7147.8|7145|7148.8|7146|7147.3|7144.5|20
1626976090000|2021-07-22 17:48:10|7148.8|7146|7148.8|7146|7148.8|7146|7148.8|7146|28
1626976100000|2021-07-22 17:48:20|7147.8|7145|7147.8|7145|7148.3|7145.5|7147.8|7145|23
1626976110000|2021-07-22 17:48:30|7147.3|7144.5|7146.8|7144|7147.8|7145|7146.8|7144|21
1626976120000|2021-07-22 17:48:40|7145.9|7143.1|7146.8|7144|7146.8|7144|7145.8|7143|26
1626976130000|2021-07-22 17:48:50|7146.3|7143.5|7146.8|7144|7146.8|7144|7145.8|7143|46
1626976140000|2021-07-22 17:49:00|7147.8|7145|7148.7|7145.9|7148.8|7146|7147.8|7145|53
1626976150000|2021-07-22 17:49:10|7148.8|7146|7148.8|7146|7148.8|7146|7148.7|7145.9|14
1626976160000|2021-07-22 17:49:20|7149.7|7146.9|7148.8|7146|7149.7|7146.9|7148.8|7146|18
1626976170000|2021-07-22 17:49:30|7148.9|7146.1|7147.8|7145|7149.7|7146.9|7147.8|7145|22
1626976180000|2021-07-22 17:49:40|7146.9|7144.1|7145.8|7143|7146.9|7144.1|7145.8|7143|43
1626976190000|2021-07-22 17:49:50|7145.9|7143.1|7146.8|7144|7146.8|7144|7145.8|7143|8
1626976200000|2021-07-22 17:50:00|7147.3|7144.5|7149.8|7147|7149.8|7147|7146.9|7144.1|60
1626976210000|2021-07-22 17:50:10|7148.9|7146.1|7149.8|7147|7149.8|7147|7148.8|7146|17
1626976220000|2021-07-22 17:50:20|7149.7|7146.9|7151.8|7149|7152.9|7150.1|7149.7|7146.9|135
1626976230000|2021-07-22 17:50:30|7150.9|7148.1|7150.8|7148|7151.3|7148.5|7150.8|7148|33
1626976240000|2021-07-22 17:50:40|7150.9|7148.1|7152.7|7149.9|7153.7|7150.9|7149.7|7146.9|421
1626976250000|2021-07-22 17:50:50|7153.2|7150.4|7152.7|7149.9|7153.2|7150.4|7152.2|7149.4|14
1626976260000|2021-07-22 17:51:00|7152.2|7149.4|7152.6|7149.8|7152.7|7149.9|7150.7|7147.9|69
1626976270000|2021-07-22 17:51:10|7151.7|7148.9|7152.7|7149.9|7153.6|7150.8|7151.7|7148.9|19
1626976280000|2021-07-22 17:51:20|7152.6|7149.8|7152.7|7149.9|7152.7|7149.9|7152.6|7149.8|16
1626976290000|2021-07-22 17:51:30|7152.6|7149.8|7152.7|7149.9|7153.7|7150.9|7152.6|7149.8|21
1626976300000|2021-07-22 17:51:40|7152.6|7149.8|7152.7|7149.9|7152.7|7149.9|7151.7|7148.9|39
1626976310000|2021-07-22 17:51:50|7152.6|7149.8|7152.7|7149.9|7152.7|7149.9|7152.6|7149.8|17
1626976320000|2021-07-22 17:52:00|7152.6|7149.8|7152.6|7149.8|7152.7|7149.9|7151.7|7148.9|18
1626976330000|2021-07-22 17:52:10|7152.7|7149.9|7152.7|7149.9|7153.6|7150.8|7151.7|7148.9|37
1626976340000|2021-07-22 17:52:20|7153.6|7150.8|7154.2|7151.4|7154.6|7151.8|7153.6|7150.8|47
1626976350000|2021-07-22 17:52:30|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7152.7|7149.9|34
1626976360000|2021-07-22 17:52:40|7154.1|7151.3|7153.7|7150.9|7154.7|7151.9|7152.7|7149.9|92
1626976370000|2021-07-22 17:52:50|7152.8|7150|7154.2|7151.4|7154.2|7151.4|7152.7|7149.9|17
1626976380000|2021-07-22 17:53:00|7154.6|7151.8|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|22
1626976390000|2021-07-22 17:53:10|7153.7|7150.9|7152.7|7149.9|7153.7|7150.9|7152.7|7149.9|24
1626976400000|2021-07-22 17:53:20|7152.6|7149.8|7153.2|7150.4|7153.7|7150.9|7152.6|7149.8|26
1626976410000|2021-07-22 17:53:30|7152.8|7150|7153.7|7150.9|7153.7|7150.9|7152.8|7150|5
1626976420000|2021-07-22 17:53:40|7154.2|7151.4|7155.7|7152.9|7155.7|7152.9|7154.2|7151.4|32
1626976430000|2021-07-22 17:53:50|7155.2|7152.4|7156.7|7153.9|7157.6|7154.8|7154.7|7151.9|160
1626976440000|2021-07-22 17:54:00|7157.1|7154.3|7157.2|7154.4|7157.7|7154.9|7156.7|7153.9|148
1626976450000|2021-07-22 17:54:10|7156.8|7154|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|23
1626976460000|2021-07-22 17:54:20|7156.8|7154|7156.7|7153.9|7156.8|7154|7155.8|7153|34
1626976470000|2021-07-22 17:54:30|7157.6|7154.8|7158.2|7155.4|7158.7|7155.9|7157.6|7154.8|86
1626976480000|2021-07-22 17:54:40|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7157.7|7154.9|27
1626976490000|2021-07-22 17:54:50|7158.7|7155.9|7159.7|7156.9|7160.7|7157.9|7158.7|7155.9|207
1626976500000|2021-07-22 17:55:00|7159.2|7156.4|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|25
1626976510000|2021-07-22 17:55:10|7159.6|7156.8|7159.2|7156.4|7159.6|7156.8|7159.2|7156.4|36
1626976520000|2021-07-22 17:55:20|7159.6|7156.8|7162.7|7159.9|7162.7|7159.9|7158.7|7155.9|337
1626976530000|2021-07-22 17:55:30|7162.2|7159.4|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|42
1626976540000|2021-07-22 17:55:40|7161.8|7159|7158.2|7155.4|7161.8|7159|7158.2|7155.4|156
1626976550000|2021-07-22 17:55:50|7158.6|7155.8|7156.7|7153.9|7158.7|7155.9|7155.7|7152.9|127
1626976560000|2021-07-22 17:56:00|7157.6|7154.8|7158.7|7155.9|7158.7|7155.9|7156.7|7153.9|37
1626976570000|2021-07-22 17:56:10|7157.8|7155|7157.7|7154.9|7158.7|7155.9|7156.7|7153.9|24
1626976580000|2021-07-22 17:56:20|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|13
1626976590000|2021-07-22 17:56:30|7156.2|7153.4|7157.7|7154.9|7157.7|7154.9|7156.2|7153.4|35
1626976600000|2021-07-22 17:56:40|7156.8|7154|7158.7|7155.9|7158.7|7155.9|7156.7|7153.9|55
1626976610000|2021-07-22 17:56:50|7159.6|7156.8|7160.7|7157.9|7161.3|7158.4|7159.6|7156.8|57
1626976620000|2021-07-22 17:57:00|7160.2|7157.4|7161.7|7158.9|7161.7|7158.9|7159.7|7156.9|838
1626976630000|2021-07-22 17:57:10|7161.2|7158.4|7162.6|7159.8|7164.6|7161.8|7160.7|7157.9|940
1626976640000|2021-07-22 17:57:20|7162.1|7159.3|7161.6|7158.8|7162.6|7159.8|7161.6|7158.8|55
1626976650000|2021-07-22 17:57:30|7162.1|7159.3|7160.6|7157.8|7162.5|7159.7|7160.6|7157.8|50
1626976660000|2021-07-22 17:57:40|7161.1|7158.3|7160.6|7157.8|7161.1|7158.3|7160.6|7157.8|6
1626976670000|2021-07-22 17:57:50|||||||||16
1626976680000|2021-07-22 17:58:00|7161|7158.2|7160.6|7157.8|7161.6|7158.8|7160.6|7157.8|57
1626976690000|2021-07-22 17:58:10|7161.5|7158.7|7160.6|7157.8|7161.5|7158.7|7159.6|7156.8|95
1626976700000|2021-07-22 17:58:20|7161.1|7158.3|7161.6|7158.8|7162.6|7159.8|7161.1|7158.3|46
1626976710000|2021-07-22 17:58:30|7162.5|7159.7|7162.6|7159.8|7163.6|7160.8|7162.5|7159.7|51
1626976720000|2021-07-22 17:58:40|7161.6|7158.8|7162.6|7159.8|7162.6|7159.8|7161.6|7158.8|41
1626976730000|2021-07-22 17:58:50|7161.6|7158.8|7162.5|7159.7|7162.6|7159.8|7161.6|7158.8|17
1626976740000|2021-07-22 17:59:00|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.5|7159.7|12
1626976750000|2021-07-22 17:59:10|7162.5|7159.7|7163.5|7160.7|7164.5|7161.7|7162.5|7159.7|89
1626976760000|2021-07-22 17:59:20|7164|7161.2|7165|7162.2|7165|7162.2|7163.6|7160.8|61
1626976770000|2021-07-22 17:59:30|7164.5|7161.7|7167.5|7164.7|7168|7165.2|7164.5|7161.7|491
1626976780000|2021-07-22 17:59:40|7168|7165.2|7170.5|7167.7|7172.5|7169.7|7167.5|7164.7|929
1626976790000|2021-07-22 17:59:50|7171.5|7168.7|7171.9|7169.1|7172.4|7169.6|7170.4|7167.6|777
1626976800000|2021-07-22 18:00:00|7172.4|7169.6|7169.4|7166.6|7172.4|7169.6|7168.5|7165.7|192
1626976810000|2021-07-22 18:00:10|7170.4|7167.6|7170.4|7167.6|7172.4|7169.6|7170.4|7167.6|185
1626976820000|2021-07-22 18:00:20|7170.5|7167.7|7170.4|7167.6|7170.5|7167.7|7169.4|7166.6|42
1626976830000|2021-07-22 18:00:30|7169.9|7167.1|7168.4|7165.6|7170.4|7167.6|7168.4|7165.6|93
1626976840000|2021-07-22 18:00:40|7167.4|7164.6|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|221
1626976850000|2021-07-22 18:00:50|7166.9|7164.1|7166.5|7163.7|7167.4|7164.6|7164.5|7161.7|252
1626976860000|2021-07-22 18:01:00|7166.4|7163.6|7162.5|7159.7|7166.4|7163.6|7162.5|7159.7|358
1626976870000|2021-07-22 18:01:10|7162.6|7159.8|7162.5|7159.7|7163.5|7160.7|7161.5|7158.7|92
1626976880000|2021-07-22 18:01:20|7163.4|7160.6|7162.5|7159.7|7163.5|7160.7|7161.6|7158.8|61
1626976890000|2021-07-22 18:01:30|7163.5|7160.7|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|28
1626976900000|2021-07-22 18:01:40|7162.1|7159.3|7164.5|7161.7|7165.5|7162.7|7161.5|7158.7|154
1626976910000|2021-07-22 18:01:50|7163.7|7160.9|7165.5|7162.7|7165.5|7162.7|7163.5|7160.7|67
1626976920000|2021-07-22 18:02:00|7165.6|7162.8|7165.5|7162.7|7166.5|7163.7|7165.5|7162.7|25
1626976930000|2021-07-22 18:02:10|7165|7162.2|7163.6|7160.8|7166|7163.2|7163.6|7160.8|323
1626976940000|2021-07-22 18:02:20|7163.7|7160.9|7163.6|7160.8|7164.6|7161.8|7162.7|7159.9|67
1626976950000|2021-07-22 18:02:30|7164|7161.2|7166.7|7163.9|7167.1|7164.3|7162.7|7159.9|75
1626976960000|2021-07-22 18:02:40|7167.6|7164.8|7165.7|7162.9|7167.6|7164.8|7165.7|7162.9|61
1626976970000|2021-07-22 18:02:50|7166.1|7163.3|7166.7|7163.9|7166.7|7163.9|7165.7|7162.9|10
1626976980000|2021-07-22 18:03:00|7167.2|7164.4|7166.2|7163.4|7168.6|7165.8|7165.7|7162.9|54
1626976990000|2021-07-22 18:03:10|7165.7|7162.9|7166.7|7163.9|7167.6|7164.8|7165.7|7162.9|66
1626977000000|2021-07-22 18:03:20|7166.6|7163.8|7166.7|7163.9|7166.7|7163.9|7165.7|7162.9|33
1626977010000|2021-07-22 18:03:30|7167.2|7164.4|7166.7|7163.9|7167.7|7164.9|7166.6|7163.8|63
1626977020000|2021-07-22 18:03:40|7167.2|7164.4|7167.7|7164.9|7167.7|7164.9|7165.7|7162.9|51
1626977030000|2021-07-22 18:03:50|7167.2|7164.4|7166.7|7163.9|7167.2|7164.4|7166.7|7163.9|11
1626977040000|2021-07-22 18:04:00|7164.9|7162.1|7163.7|7160.9|7165.6|7162.8|7163.7|7160.9|67
1626977050000|2021-07-22 18:04:10|7163.6|7160.8|7163.7|7160.9|7163.7|7160.9|7163.6|7160.8|21
1626977060000|2021-07-22 18:04:20|7163.6|7160.8|7158.7|7155.9|7163.6|7160.8|7158.6|7155.8|229
1626977070000|2021-07-22 18:04:30|7158.2|7155.4|7158.7|7155.9|7159.7|7156.9|7157.7|7154.9|192
1626977080000|2021-07-22 18:04:40|7158.2|7155.4|7159.7|7156.9|7159.7|7156.9|7157.7|7154.9|74
1626977090000|2021-07-22 18:04:50|7159.2|7156.4|7159.7|7156.9|7159.7|7156.9|7156.7|7153.9|126
1626977100000|2021-07-22 18:05:00|7160.6|7157.8|7160.2|7157.4|7161.7|7158.9|7159.7|7156.9|88
1626977110000|2021-07-22 18:05:10|7159.7|7156.9|7161.7|7158.9|7161.7|7158.9|7159.7|7156.9|42
1626977120000|2021-07-22 18:05:20|7162.5|7159.7|7163.7|7160.9|7163.7|7160.9|7161.7|7158.9|53
1626977130000|2021-07-22 18:05:30|7164.7|7161.9|7164.7|7161.9|7165.7|7162.9|7163.7|7160.9|77
1626977140000|2021-07-22 18:05:40|7165.7|7162.9|7166.7|7163.9|7166.7|7163.9|7165.7|7162.9|179
1626977150000|2021-07-22 18:05:50|7165.8|7163|7167.7|7164.9|7168.6|7165.8|7165.7|7162.9|91
1626977160000|2021-07-22 18:06:00|7167.6|7164.8|7166.7|7163.9|7167.7|7164.9|7166.7|7163.9|113
1626977170000|2021-07-22 18:06:10|7167.2|7164.4|7168.7|7165.9|7168.7|7165.9|7167.2|7164.4|45
1626977180000|2021-07-22 18:06:20|7169.1|7166.3|7169.7|7166.9|7170.7|7167.9|7167.7|7164.9|119
1626977190000|2021-07-22 18:06:30|7168.7|7165.9|7168.7|7165.9|7169.7|7166.9|7167.7|7164.9|41
1626977200000|2021-07-22 18:06:40|7169.6|7166.8|7167.6|7164.8|7169.7|7166.9|7166.7|7163.9|74
1626977210000|2021-07-22 18:06:50|7167.7|7164.9|7167.7|7164.9|7168.7|7165.9|7167.7|7164.9|44
1626977220000|2021-07-22 18:07:00|7168.2|7165.4|7166.6|7163.8|7170.6|7167.8|7165.6|7162.8|310
1626977230000|2021-07-22 18:07:10|7166.5|7163.7|7167.5|7164.7|7167.6|7164.8|7166.5|7163.7|46
1626977240000|2021-07-22 18:07:20|7167.6|7164.8|7167.5|7164.7|7168.5|7165.7|7166.6|7163.8|166
1626977250000|2021-07-22 18:07:30|7168.4|7165.6|7170.5|7167.7|7170.6|7167.8|7167.6|7164.8|195
1626977260000|2021-07-22 18:07:40|7170.6|7167.8|7169.6|7166.8|7171.5|7168.7|7169.6|7166.8|44
1626977270000|2021-07-22 18:07:50|7170.1|7167.3|7170.5|7167.7|7171.6|7168.8|7168.6|7165.8|135
1626977280000|2021-07-22 18:08:00|7170.6|7167.8|7169.6|7166.8|7171.5|7168.7|7169.5|7166.7|38
1626977290000|2021-07-22 18:08:10|7170.5|7167.7|7169.6|7166.8|7170.6|7167.8|7169.6|7166.8|27
1626977300000|2021-07-22 18:08:20|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7169.6|7166.8|14
1626977310000|2021-07-22 18:08:30|7169.7|7166.9|7169.5|7166.7|7170.5|7167.7|7169.5|7166.7|16
1626977320000|2021-07-22 18:08:40|7169.6|7166.8|7168.6|7165.8|7169.6|7166.8|7168.6|7165.8|18
1626977330000|2021-07-22 18:08:50|7169.5|7166.7|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|106
1626977340000|2021-07-22 18:09:00|7170.6|7167.8|7169.1|7166.3|7171.5|7168.7|7169.1|7166.3|72
1626977350000|2021-07-22 18:09:10|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|71
1626977360000|2021-07-22 18:09:20|7168.6|7165.8|7168.5|7165.7|7168.6|7165.8|7167.5|7164.7|146
1626977370000|2021-07-22 18:09:30|7169.5|7166.7|7169.5|7166.7|7170|7167.2|7169.5|7166.7|56
1626977380000|2021-07-22 18:09:40|7169.6|7166.8|7166.6|7163.8|7170.5|7167.7|7166.5|7163.7|415
1626977390000|2021-07-22 18:09:50|7165.6|7162.8|7166.1|7163.3|7166.6|7163.8|7164.7|7161.9|341
1626977400000|2021-07-22 18:10:00|7165.7|7162.9|7165.6|7162.8|7168.1|7165.3|7165.6|7162.8|124
1626977410000|2021-07-22 18:10:10|7165.7|7162.9|7166.2|7163.4|7166.7|7163.9|7164.7|7161.9|134
1626977420000|2021-07-22 18:10:20|7166.6|7163.8|7169|7166.2|7170.5|7167.7|7165.7|7162.9|505
1626977430000|2021-07-22 18:10:30|7169.5|7166.7|7167.5|7164.7|7169.5|7166.7|7167.5|7164.7|56
1626977440000|2021-07-22 18:10:40|7166.6|7163.8|7166.6|7163.8|7167.5|7164.7|7165.6|7162.8|68
1626977450000|2021-07-22 18:10:50|7166.5|7163.7|7167.5|7164.7|7167.5|7164.7|7166.5|7163.7|36
1626977460000|2021-07-22 18:11:00|7166.6|7163.8|7165.5|7162.7|7167.5|7164.7|7164.6|7161.8|39
1626977470000|2021-07-22 18:11:10|7166.5|7163.7|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|42
1626977480000|2021-07-22 18:11:20|7167.4|7164.6|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|21
1626977490000|2021-07-22 18:11:30|7167|7164.2|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|18
1626977500000|2021-07-22 18:11:40|7165.6|7162.8|7165|7162.2|7165.6|7162.8|7164.5|7161.7|33
1626977510000|2021-07-22 18:11:50|7165.5|7162.7|7166.5|7163.7|7167.5|7164.7|7165.5|7162.7|43
1626977520000|2021-07-22 18:12:00|7166|7163.2|7165.5|7162.7|7166.5|7163.7|7165.5|7162.7|41
1626977530000|2021-07-22 18:12:10|7166|7163.2|7165.5|7162.7|7166.5|7163.7|7164.5|7161.7|47
1626977540000|2021-07-22 18:12:20|7166|7163.2|7167.5|7164.7|7167.5|7164.7|7166|7163.2|21
1626977550000|2021-07-22 18:12:30|7166.5|7163.7|7166.6|7163.8|7168|7165.2|7166.5|7163.7|105
1626977560000|2021-07-22 18:12:40|7167|7164.2|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|39
1626977570000|2021-07-22 18:12:50|7166.6|7163.8|7166.6|7163.8|7167.5|7164.7|7166.5|7163.7|24
1626977580000|2021-07-22 18:13:00|7167|7164.2|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|20
1626977590000|2021-07-22 18:13:10|7165.6|7162.8|7166.5|7163.7|7166.6|7163.8|7165.5|7162.7|19
1626977600000|2021-07-22 18:13:20|7167.6|7164.8|7165.5|7162.7|7168.5|7165.7|7165.5|7162.7|88
1626977610000|2021-07-22 18:13:30|||||||||13
1626977620000|2021-07-22 18:13:40|7165.6|7162.8|7165.5|7162.7|7166.5|7163.7|7165.5|7162.7|23
1626977630000|2021-07-22 18:13:50|7165.6|7162.8|7165.5|7162.7|7166.5|7163.7|7165.5|7162.7|33
1626977640000|2021-07-22 18:14:00|7165.6|7162.8|7166.5|7163.7|7167.5|7164.7|7165.6|7162.8|45
1626977650000|2021-07-22 18:14:10|7166.1|7163.3|7165.5|7162.7|7166.1|7163.3|7165.5|7162.7|39
1626977660000|2021-07-22 18:14:20|7166.5|7163.7|7164.5|7161.7|7166.5|7163.7|7164.5|7161.7|71
1626977670000|2021-07-22 18:14:30|7165|7162.2|7166|7163.2|7167.5|7164.7|7165|7162.2|51
1626977680000|2021-07-22 18:14:40|7166.5|7163.7|7164.5|7161.7|7166.5|7163.7|7163.6|7160.8|77
1626977690000|2021-07-22 18:14:50|7164.6|7161.8|7165.5|7162.7|7165.6|7162.8|7163.5|7160.7|73
1626977700000|2021-07-22 18:15:00|7164.6|7161.8|7166.9|7164.1|7167.6|7164.8|7164.6|7161.8|154
1626977710000|2021-07-22 18:15:10|7167.3|7164.5|7165.5|7162.7|7167.3|7164.5|7164.6|7161.8|49
1626977720000|2021-07-22 18:15:20|7166.5|7163.7|7166.5|7163.7|7167|7164.2|7166.5|7163.7|63
1626977730000|2021-07-22 18:15:30|||||||||29
1626977740000|2021-07-22 18:15:40|7166|7163.2|7164.5|7161.7|7166|7163.2|7164.5|7161.7|58
1626977750000|2021-07-22 18:15:50|7163.6|7160.8|7164|7161.2|7164.5|7161.7|7163.5|7160.7|54
1626977760000|2021-07-22 18:16:00|7164.5|7161.7|7165.5|7162.7|7165.5|7162.7|7164.5|7161.7|33
1626977770000|2021-07-22 18:16:10|7165|7162.2|7164.5|7161.7|7165.5|7162.7|7164.5|7161.7|22
1626977780000|2021-07-22 18:16:20|7163.5|7160.7|7163.5|7160.7|7164.4|7161.6|7163.5|7160.7|61
1626977790000|2021-07-22 18:16:30|7162.6|7159.8|7162.6|7159.8|7163.5|7160.7|7161.6|7158.8|225
1626977800000|2021-07-22 18:16:40|7163|7160.2|7164|7161.2|7164.5|7161.7|7162.6|7159.8|49
1626977810000|2021-07-22 18:16:50|7164.5|7161.7|7160.6|7157.8|7164.5|7161.7|7159.6|7156.8|345
1626977820000|2021-07-22 18:17:00|7161.6|7158.8|7161.6|7158.8|7162.5|7159.7|7161.1|7158.3|44
1626977830000|2021-07-22 18:17:10|7161.5|7158.7|7159.6|7156.8|7161.5|7158.7|7159.6|7156.8|30
1626977840000|2021-07-22 18:17:20|7160.5|7157.7|7160.6|7157.8|7161.6|7158.8|7160.5|7157.7|44
1626977850000|2021-07-22 18:17:30|7160.5|7157.7|7159.6|7156.8|7160.5|7157.7|7158.5|7155.7|78
1626977860000|2021-07-22 18:17:40|7160|7157.2|7161.5|7158.7|7161.5|7158.7|7159.6|7156.8|45
1626977870000|2021-07-22 18:17:50|7161.1|7158.3|7161.6|7158.8|7161.6|7158.8|7160.6|7157.8|41
1626977880000|2021-07-22 18:18:00|7161.5|7158.7|7160.5|7157.7|7163.5|7160.7|7160.5|7157.7|150
1626977890000|2021-07-22 18:18:10|7161.4|7158.6|7161.5|7158.7|7161.5|7158.7|7160.5|7157.7|56
1626977900000|2021-07-22 18:18:20|7162|7159.2|7162.5|7159.7|7162.5|7159.7|7162|7159.2|26
1626977910000|2021-07-22 18:18:30|||||||||2
1626977920000|2021-07-22 18:18:40|7162.1|7159.3|7159.5|7156.7|7162.5|7159.7|7159.5|7156.7|66
1626977930000|2021-07-22 18:18:50|7159.6|7156.8|7160.5|7157.7|7160.5|7157.7|7159.6|7156.8|30
1626977940000|2021-07-22 18:19:00|7160|7157.2|7157.6|7154.8|7160.5|7157.7|7157.6|7154.8|113
1626977950000|2021-07-22 18:19:10|7158|7155.2|7158|7155.2|7158.5|7155.7|7157.6|7154.8|21
1626977960000|2021-07-22 18:19:20|7158.5|7155.7|7160.5|7157.7|7160.5|7157.7|7158.5|7155.7|52
1626977970000|2021-07-22 18:19:30|7160.1|7157.3|7160.5|7157.7|7161.5|7158.7|7160.1|7157.3|68
1626977980000|2021-07-22 18:19:40|7161|7158.2|7158.1|7155.3|7161|7158.2|7158.1|7155.3|36
1626977990000|2021-07-22 18:19:50|7158.5|7155.7|7155.6|7152.8|7158.5|7155.7|7154.6|7151.8|249
1626978000000|2021-07-22 18:20:00|7156.6|7153.8|7159.7|7156.9|7160.7|7157.9|7156.1|7153.3|232
1626978010000|2021-07-22 18:20:10|7159.6|7156.8|7161.1|7158.3|7161.6|7158.8|7159.6|7156.8|57
1626978020000|2021-07-22 18:20:20|7161.6|7158.8|7159.6|7156.8|7161.6|7158.8|7159.6|7156.8|40
1626978030000|2021-07-22 18:20:30|7160.6|7157.8|7157.6|7154.8|7160.6|7157.8|7157.6|7154.8|56
1626978040000|2021-07-22 18:20:40|7158.1|7155.3|7159.6|7156.8|7159.6|7156.8|7157.6|7154.8|26
1626978050000|2021-07-22 18:20:50|7159.1|7156.3|7161.6|7158.8|7161.6|7158.8|7158.7|7155.9|177
1626978060000|2021-07-22 18:21:00|7161|7158.2|7160.6|7157.8|7161.5|7158.7|7159.6|7156.8|112
1626978070000|2021-07-22 18:21:10|7161.5|7158.7|7162.5|7159.7|7162.6|7159.8|7160.6|7157.8|168
1626978080000|2021-07-22 18:21:20|7162.6|7159.8|7163.5|7160.7|7163.5|7160.7|7162|7159.2|76
1626978090000|2021-07-22 18:21:30|7162.5|7159.7|7161.5|7158.7|7162.5|7159.7|7160.6|7157.8|51
1626978100000|2021-07-22 18:21:40|7161.4|7158.6|7161.5|7158.7|7161.5|7158.7|7160.6|7157.8|13
1626978110000|2021-07-22 18:21:50|7161.4|7158.6|7160.5|7157.7|7161.5|7158.7|7160.5|7157.7|47
1626978120000|2021-07-22 18:22:00|7160.4|7157.6|7158.6|7155.8|7160.5|7157.7|7157.7|7154.9|182
1626978130000|2021-07-22 18:22:10|7159.5|7156.7|7160.1|7157.3|7160.6|7157.8|7159.1|7156.3|68
1626978140000|2021-07-22 18:22:20|7159.6|7156.8|7163.6|7160.8|7163.6|7160.8|7159.6|7156.8|156
1626978150000|2021-07-22 18:22:30|7164|7161.2|7164.6|7161.8|7165.6|7162.8|7164|7161.2|166
1626978160000|2021-07-22 18:22:40|7164.5|7161.7|7165.6|7162.8|7166.5|7163.7|7164.5|7161.7|134
1626978170000|2021-07-22 18:22:50|7166.6|7163.8|7165.6|7162.8|7166.6|7163.8|7164.7|7161.9|161
1626978180000|2021-07-22 18:23:00|7165.1|7162.3|7164.6|7161.8|7165.6|7162.8|7164.6|7161.8|26
1626978190000|2021-07-22 18:23:10|7164.7|7161.9|7166.6|7163.8|7166.7|7163.9|7164.7|7161.9|85
1626978200000|2021-07-22 18:23:20|7165.7|7162.9|7164.6|7161.8|7166.6|7163.8|7164.6|7161.8|88
1626978210000|2021-07-22 18:23:30|7163.7|7160.9|7162.7|7159.9|7164.1|7161.3|7162.7|7159.9|24
1626978220000|2021-07-22 18:23:40|7162.6|7159.8|7161.6|7158.8|7162.6|7159.8|7160.6|7157.8|166
1626978230000|2021-07-22 18:23:50|7162.1|7159.3|7162.6|7159.8|7162.7|7159.9|7161.6|7158.8|172
1626978240000|2021-07-22 18:24:00|7162.7|7159.9|7162.6|7159.8|7162.7|7159.9|7162.6|7159.8|30
1626978250000|2021-07-22 18:24:10|7162.1|7159.3|7162.6|7159.8|7163.6|7160.8|7161.6|7158.8|119
1626978260000|2021-07-22 18:24:20|7162.1|7159.3|7163.6|7160.8|7163.6|7160.8|7161.6|7158.8|72
1626978270000|2021-07-22 18:24:30|7164.6|7161.8|7164.6|7161.8|7165.6|7162.8|7164.6|7161.8|76
1626978280000|2021-07-22 18:24:40|7163.6|7160.8|7163.7|7160.9|7164.7|7161.9|7163.6|7160.8|403
1626978290000|2021-07-22 18:24:50|7163.6|7160.8|7163.6|7160.8|7163.7|7160.9|7162.7|7159.9|84
1626978300000|2021-07-22 18:25:00|7163.7|7160.9|7164.6|7161.8|7165.7|7162.9|7163.7|7160.9|154
1626978310000|2021-07-22 18:25:10|7163.8|7161|7164.6|7161.8|7164.6|7161.8|7163.6|7160.8|248
1626978320000|2021-07-22 18:25:20|7164.7|7161.9|7169.6|7166.8|7169.6|7166.8|7164.7|7161.9|158
1626978330000|2021-07-22 18:25:30|7170.1|7167.3|7168.6|7165.8|7170.6|7167.8|7168.6|7165.8|160
1626978340000|2021-07-22 18:25:40|7168.7|7165.9|7168.6|7165.8|7169.6|7166.8|7168.2|7165.4|43
1626978350000|2021-07-22 18:25:50|7167.7|7164.9|7165.6|7162.8|7168.6|7165.8|7165.6|7162.8|64
1626978360000|2021-07-22 18:26:00|7166.6|7163.8|7165.7|7162.9|7167.7|7164.9|7165.6|7162.8|98
1626978370000|2021-07-22 18:26:10|7165.6|7162.8|7166.6|7163.8|7166.6|7163.8|7165.6|7162.8|27
1626978380000|2021-07-22 18:26:20|7166.7|7163.9|7167.6|7164.8|7167.7|7164.9|7166.6|7163.8|79
1626978390000|2021-07-22 18:26:30|7166.7|7163.9|7170.1|7167.3|7170.6|7167.8|7166.6|7163.8|202
1626978400000|2021-07-22 18:26:40|7170.6|7167.8|7168.6|7165.8|7170.6|7167.8|7166.1|7163.3|265
1626978410000|2021-07-22 18:26:50|7167.7|7164.9|7170.6|7167.8|7170.6|7167.8|7167.7|7164.9|108
1626978420000|2021-07-22 18:27:00|7170.7|7167.9|7172.6|7169.8|7173.6|7170.8|7170.7|7167.9|308
1626978430000|2021-07-22 18:27:10|7172.7|7169.9|7178|7175.2|7178.5|7175.7|7172.6|7169.8|336
1626978440000|2021-07-22 18:27:20|7177.6|7174.8|7179.5|7176.7|7181.5|7178.7|7177.6|7174.8|194
1626978450000|2021-07-22 18:27:30|7179.4|7176.6|7176.5|7173.7|7179.5|7176.7|7175.5|7172.7|107
1626978460000|2021-07-22 18:27:40|7176.6|7173.8|7175.4|7172.6|7177|7174.2|7172.6|7169.8|443
1626978470000|2021-07-22 18:27:50|7175.5|7172.7|7180.4|7177.6|7181.4|7178.6|7175.5|7172.7|793
1626978480000|2021-07-22 18:28:00|7179.6|7176.8|7176.4|7173.6|7180.9|7178.1|7175.4|7172.6|901
1626978490000|2021-07-22 18:28:10|7175.6|7172.8|7178.5|7175.7|7180.6|7177.8|7175.4|7172.6|876
1626978500000|2021-07-22 18:28:20|7178.4|7175.6|7181.3|7178.5|7181.4|7178.6|7177.4|7174.6|517
1626978510000|2021-07-22 18:28:30|7180.4|7177.6|7184.4|7181.6|7185.3|7182.5|7180.4|7177.6|345
1626978520000|2021-07-22 18:28:40|7184.3|7181.5|7183.4|7180.6|7184.4|7181.6|7182.3|7179.5|433
1626978530000|2021-07-22 18:28:50|7183.5|7180.7|7184.5|7181.7|7185.6|7182.8|7183.5|7180.7|494
1626978540000|2021-07-22 18:29:00|7184.4|7181.6|7184.5|7181.7|7185.4|7182.6|7181.5|7178.7|719
1626978550000|2021-07-22 18:29:10|7184.4|7181.6|7183.7|7180.9|7185.4|7182.6|7182.6|7179.8|694
1626978560000|2021-07-22 18:29:20|7184.6|7181.8|7185.6|7182.8|7185.7|7182.9|7184.1|7181.3|315
1626978570000|2021-07-22 18:29:30|7185.7|7182.9|7185.6|7182.8|7186.6|7183.8|7184.6|7181.8|520
1626978580000|2021-07-22 18:29:40|7185.1|7182.3|7187.6|7184.8|7187.6|7184.8|7184.6|7181.8|426
1626978590000|2021-07-22 18:29:50|7186.6|7183.8|7184.6|7181.8|7186.6|7183.8|7184.6|7181.8|327
1626978600000|2021-07-22 18:30:00|7183.6|7180.8|7180.6|7177.8|7183.6|7180.8|7179.5|7176.7|675
1626978610000|2021-07-22 18:30:10|7181.5|7178.7|7181.6|7178.8|7181.6|7178.8|7180.6|7177.8|219
1626978620000|2021-07-22 18:30:20|7181.7|7178.9|7182.6|7179.8|7183.6|7180.8|7181.6|7178.8|123
1626978630000|2021-07-22 18:30:30|7183|7180.2|7184.5|7181.7|7184.6|7181.8|7183|7180.2|41
1626978640000|2021-07-22 18:30:40|7184.6|7181.8|7183.6|7180.8|7185.4|7182.6|7183.6|7180.8|138
1626978650000|2021-07-22 18:30:50|7183.5|7180.7|7182.6|7179.8|7183.6|7180.8|7182.5|7179.7|151
1626978660000|2021-07-22 18:31:00|7182.5|7179.7|7184.5|7181.7|7184.5|7181.7|7181.6|7178.8|150
1626978670000|2021-07-22 18:31:10|7184.4|7181.6|7183|7180.2|7184.4|7181.6|7182.6|7179.8|67
1626978680000|2021-07-22 18:31:20|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|7182.5|7179.7|9
1626978690000|2021-07-22 18:31:30|7182.5|7179.7|7183.5|7180.7|7183.5|7180.7|7182.5|7179.7|65
1626978700000|2021-07-22 18:31:40|7182.6|7179.8|7183.5|7180.7|7183.5|7180.7|7182.6|7179.8|59
1626978710000|2021-07-22 18:31:50|7183.1|7180.3|7182.6|7179.8|7183.5|7180.7|7182.6|7179.8|22
1626978720000|2021-07-22 18:32:00|7182.5|7179.7|7182.6|7179.8|7183.6|7180.8|7181.6|7178.8|109
1626978730000|2021-07-22 18:32:10|7183.4|7180.6|7184.6|7181.8|7184.6|7181.8|7183.4|7180.6|71
1626978740000|2021-07-22 18:32:20|7185.5|7182.7|7193.1|7190.3|7193.1|7190.3|7185.5|7182.7|365
1626978750000|2021-07-22 18:32:30|7193|7190.2|7191.5|7188.7|7194.5|7191.7|7191.5|7188.7|179
1626978760000|2021-07-22 18:32:40|7190.6|7187.8|7188.6|7185.8|7191.5|7188.7|7188.4|7185.6|66
1626978770000|2021-07-22 18:32:50|7188.5|7185.7|7189.5|7186.7|7189.6|7186.8|7187.5|7184.7|52
1626978780000|2021-07-22 18:33:00|7189.6|7186.8|7190.5|7187.7|7190.6|7187.8|7187.6|7184.8|165
1626978790000|2021-07-22 18:33:10|7190.4|7187.6|7190.5|7187.7|7190.5|7187.7|7190|7187.2|105
1626978800000|2021-07-22 18:33:20|7190.4|7187.6|7190.4|7187.6|7191.4|7188.6|7189.5|7186.7|590
1626978810000|2021-07-22 18:33:30|7190.5|7187.7|7190.9|7188.1|7191.4|7188.6|7190.4|7187.6|292
1626978820000|2021-07-22 18:33:40|7191.3|7188.5|7191.4|7188.6|7191.4|7188.6|7190.9|7188.1|62
1626978830000|2021-07-22 18:33:50|7190.5|7187.7|7190.4|7187.6|7190.5|7187.7|7190.4|7187.6|125
1626978840000|2021-07-22 18:34:00|7191.3|7188.5|7190.4|7187.6|7191.4|7188.6|7190.4|7187.6|68
1626978850000|2021-07-22 18:34:10|7190.9|7188.1|7190.4|7187.6|7191.3|7188.5|7190.4|7187.6|38
1626978860000|2021-07-22 18:34:20|7189.6|7186.8|7189.5|7186.7|7189.6|7186.8|7188.4|7185.6|151
1626978870000|2021-07-22 18:34:30|7189.4|7186.6|7187|7184.2|7189.5|7186.7|7186.4|7183.6|103
1626978880000|2021-07-22 18:34:40|7187.4|7184.6|7187.5|7184.7|7188.4|7185.6|7186.5|7183.7|45
1626978890000|2021-07-22 18:34:50|7187.9|7185.1|7186.4|7183.6|7187.9|7185.1|7186.4|7183.6|19
1626978900000|2021-07-22 18:35:00|7185.5|7182.7|7185.4|7182.6|7186.4|7183.6|7185.4|7182.6|20
1626978910000|2021-07-22 18:35:10|7184.5|7181.7|7183.5|7180.7|7184.5|7181.7|7182.4|7179.6|117
1626978920000|2021-07-22 18:35:20|7184.4|7181.6|7184.4|7181.6|7185.4|7182.6|7184.4|7181.6|42
1626978930000|2021-07-22 18:35:30|7183.5|7180.7|7183.5|7180.7|7183.9|7181.1|7182.5|7179.7|33
1626978940000|2021-07-22 18:35:40|7183.9|7181.1|7182.5|7179.7|7184.5|7181.7|7182.5|7179.7|163
1626978950000|2021-07-22 18:35:50|7183.4|7180.6|7184.5|7181.7|7184.5|7181.7|7183.4|7180.6|14
1626978960000|2021-07-22 18:36:00|7183.5|7180.7|7184.5|7181.7|7184.5|7181.7|7183.5|7180.7|37
1626978970000|2021-07-22 18:36:10|7184.4|7181.6|7183.5|7180.7|7184.5|7181.7|7183.4|7180.6|8
1626978980000|2021-07-22 18:36:20|7183.4|7180.6|7184.4|7181.6|7185.4|7182.6|7183.4|7180.6|32
1626978990000|2021-07-22 18:36:30|7184.5|7181.7|7184.5|7181.7|7185.4|7182.6|7184.4|7181.6|52
1626979000000|2021-07-22 18:36:40|7184.4|7181.6|7185.4|7182.6|7185.5|7182.7|7184.4|7181.6|62
1626979010000|2021-07-22 18:36:50|7185.5|7182.7|7186.5|7183.7|7186.5|7183.7|7185.5|7182.7|27
1626979020000|2021-07-22 18:37:00|7186.4|7183.6|7185.5|7182.7|7186.4|7183.6|7185.5|7182.7|47
1626979030000|2021-07-22 18:37:10|7186.4|7183.6|7185.5|7182.7|7186.4|7183.6|7185.5|7182.7|10
1626979050000|2021-07-22 18:37:30|7184.5|7181.7|7185.4|7182.6|7185.4|7182.6|7184.5|7181.7|43
1626979060000|2021-07-22 18:37:40|7185.5|7182.7|7184.5|7181.7|7185.5|7182.7|7184.5|7181.7|17
1626979070000|2021-07-22 18:37:50|7184.4|7181.6|7183.5|7180.7|7184.4|7181.6|7183.4|7180.6|8
1626979080000|2021-07-22 18:38:00|7183.4|7180.6|7182.5|7179.7|7183.5|7180.7|7182.5|7179.7|25
1626979090000|2021-07-22 18:38:10|||||||||10
1626979100000|2021-07-22 18:38:20|7183.4|7180.6|7183.5|7180.7|7183.5|7180.7|7183.4|7180.6|44
1626979110000|2021-07-22 18:38:30|7183.4|7180.6|7182.5|7179.7|7183.4|7180.6|7182.5|7179.7|38
1626979120000|2021-07-22 18:38:40|7182.4|7179.6|7182.4|7179.6|7182.5|7179.7|7182.4|7179.6|10
1626979130000|2021-07-22 18:38:50|||||||||2
1626979140000|2021-07-22 18:39:00|7182.5|7179.7|7181.5|7178.7|7182.5|7179.7|7181.5|7178.7|122
1626979150000|2021-07-22 18:39:10|7180.5|7177.7|7178.5|7175.7|7180.5|7177.7|7178.4|7175.6|258
1626979160000|2021-07-22 18:39:20|7178.4|7175.6|7180.3|7177.5|7180.3|7177.5|7178|7175.2|1773
1626979170000|2021-07-22 18:39:30|7179.9|7177.1|7179.4|7176.6|7180.3|7177.5|7179.4|7176.6|43
1626979180000|2021-07-22 18:39:40|7179.3|7176.5|7178.4|7175.6|7179.4|7176.6|7177.4|7174.6|66
1626979190000|2021-07-22 18:39:50|7178.3|7175.5|7178.4|7175.6|7178.4|7175.6|7177.4|7174.6|17
1626979200000|2021-07-22 18:40:00|7178.3|7175.5|7179.3|7176.5|7179.3|7176.5|7177.4|7174.6|47
1626979210000|2021-07-22 18:40:10|7179.4|7176.6|7180.3|7177.5|7180.3|7177.5|7179.4|7176.6|27
1626979220000|2021-07-22 18:40:20|7179.4|7176.6|7178.4|7175.6|7179.4|7176.6|7178.3|7175.5|55
1626979230000|2021-07-22 18:40:30|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|98
1626979240000|2021-07-22 18:40:40|7177.4|7174.6|7177.3|7174.5|7177.4|7174.6|7177.3|7174.5|36
1626979250000|2021-07-22 18:40:50|||||||||62
1626979260000|2021-07-22 18:41:00|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.3|7173.5|34
1626979270000|2021-07-22 18:41:10|7176.3|7173.5|7176.4|7173.6|7177.3|7174.5|7175.4|7172.6|86
1626979280000|2021-07-22 18:41:20|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.5|7172.7|61
1626979290000|2021-07-22 18:41:30|7176.3|7173.5|7176.4|7173.6|7176.4|7173.6|7176.3|7173.5|21
1626979300000|2021-07-22 18:41:40|7175.5|7172.7|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|69
1626979310000|2021-07-22 18:41:50|7176.3|7173.5|7175.4|7172.6|7176.4|7173.6|7174.3|7171.5|117
1626979320000|2021-07-22 18:42:00|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|34
1626979330000|2021-07-22 18:42:10|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.3|7173.5|43
1626979340000|2021-07-22 18:42:20|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|82
1626979350000|2021-07-22 18:42:30|||||||||19
1626979360000|2021-07-22 18:42:40|7177.5|7174.7|7177.4|7174.6|7177.5|7174.7|7177.4|7174.6|21
1626979370000|2021-07-22 18:42:50|7177.5|7174.7|7179.4|7176.6|7179.4|7176.6|7177.5|7174.7|37
1626979380000|2021-07-22 18:43:00|7178.5|7175.7|7176.5|7173.7|7179.4|7176.6|7176.5|7173.7|224
1626979390000|2021-07-22 18:43:10|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|7176.5|7173.7|21
1626979400000|2021-07-22 18:43:20|7177|7174.2|7176.5|7173.7|7177|7174.2|7176.5|7173.7|27
1626979410000|2021-07-22 18:43:30|7176.9|7174.1|7176.5|7173.7|7177|7174.2|7176.5|7173.7|52
1626979420000|2021-07-22 18:43:40|7177|7174.2|7177.4|7174.6|7177.5|7174.7|7177|7174.2|12
1626979430000|2021-07-22 18:43:50|7177|7174.2|7175.6|7172.8|7177|7174.2|7175.6|7172.8|81
1626979440000|2021-07-22 18:44:00|7175.5|7172.7|7176.5|7173.7|7176.5|7173.7|7175.5|7172.7|43
1626979450000|2021-07-22 18:44:10|7176.6|7173.8|7176.5|7173.7|7176.6|7173.8|7176.5|7173.7|16
1626979460000|2021-07-22 18:44:20|7175.7|7172.9|7176.6|7173.8|7176.6|7173.8|7175.6|7172.8|253
1626979470000|2021-07-22 18:44:30|7176.5|7173.7|7176.5|7173.7|7176.6|7173.8|7176.5|7173.7|19
1626979480000|2021-07-22 18:44:40|7175.7|7172.9|7175.5|7172.7|7175.7|7172.9|7175.5|7172.7|59
1626979490000|2021-07-22 18:44:50|7175.6|7172.8|7175.5|7172.7|7175.6|7172.8|7173.7|7170.9|87
1626979500000|2021-07-22 18:45:00|7174.7|7171.9|7174.6|7171.8|7175.5|7172.7|7174.5|7171.7|26
1626979510000|2021-07-22 18:45:10|7174.5|7171.7|7174.6|7171.8|7174.6|7171.8|7174.5|7171.7|47
1626979520000|2021-07-22 18:45:20|7174.5|7171.7|7174.6|7171.8|7174.6|7171.8|7174.5|7171.7|15
1626979530000|2021-07-22 18:45:30|7174.5|7171.7|7174.5|7171.7|7175.5|7172.7|7174.5|7171.7|53
1626979540000|2021-07-22 18:45:40|||||||||27
1626979550000|2021-07-22 18:45:50|7174.1|7171.3|7173.5|7170.7|7174.1|7171.3|7173.5|7170.7|35
1626979560000|2021-07-22 18:46:00|7172.6|7169.8|7172.5|7169.7|7173|7170.2|7172.5|7169.7|80
1626979570000|2021-07-22 18:46:10|7171.7|7168.9|7172.6|7169.8|7173.5|7170.7|7171.7|7168.9|135
1626979580000|2021-07-22 18:46:20|7173.6|7170.8|7172.6|7169.8|7173.7|7170.9|7172.6|7169.8|97
1626979590000|2021-07-22 18:46:30|7172.5|7169.7|7172.6|7169.8|7172.6|7169.8|7172.5|7169.7|38
1626979600000|2021-07-22 18:46:40|7172.5|7169.7|7172.6|7169.8|7172.6|7169.8|7172.5|7169.7|41
1626979610000|2021-07-22 18:46:50|||||||||14
1626979620000|2021-07-22 18:47:00|7172.5|7169.7|7173.6|7170.8|7173.6|7170.8|7172.5|7169.7|59
1626979630000|2021-07-22 18:47:10|7173.5|7170.7|7173.6|7170.8|7173.6|7170.8|7173.5|7170.7|33
1626979640000|2021-07-22 18:47:20|7173.5|7170.7|7173.6|7170.8|7173.6|7170.8|7173.5|7170.7|37
1626979650000|2021-07-22 18:47:30|||||||||63
1626979660000|2021-07-22 18:47:40|7172.7|7169.9|7172.6|7169.8|7172.7|7169.9|7171.7|7168.9|61
1626979670000|2021-07-22 18:47:50|||||||||52
1626979680000|2021-07-22 18:48:00|7173.5|7170.7|7172.6|7169.8|7173.5|7170.7|7172.5|7169.7|65
1626979690000|2021-07-22 18:48:10|7172.5|7169.7|7172.6|7169.8|7172.6|7169.8|7172.5|7169.7|51
1626979700000|2021-07-22 18:48:20|7172.5|7169.7|7171.6|7168.8|7172.5|7169.7|7171.5|7168.7|100
1626979710000|2021-07-22 18:48:30|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|21
1626979720000|2021-07-22 18:48:40|7171.6|7168.8|7170.6|7167.8|7171.6|7168.8|7170.6|7167.8|38
1626979730000|2021-07-22 18:48:50|7171.1|7168.3|7169.6|7166.8|7171.6|7168.8|7169.6|7166.8|115
1626979740000|2021-07-22 18:49:00|7169.5|7166.7|7169.6|7166.8|7169.6|7166.8|7169.1|7166.3|79
1626979750000|2021-07-22 18:49:10|7169.5|7166.7|7169.6|7166.8|7170.5|7167.7|7168.6|7165.8|66
1626979760000|2021-07-22 18:49:20|7169.5|7166.7|7171.5|7168.7|7171.6|7168.8|7169.5|7166.7|62
1626979770000|2021-07-22 18:49:30|7171.1|7168.3|7171.6|7168.8|7171.6|7168.8|7170.6|7167.8|93
1626979780000|2021-07-22 18:49:40|7170.6|7167.8|7169.6|7166.8|7170.6|7167.8|7169.6|7166.8|80
1626979790000|2021-07-22 18:49:50|7169.1|7166.3|7169.6|7166.8|7169.6|7166.8|7169.1|7166.3|54
1626979800000|2021-07-22 18:50:00|7169.7|7166.9|7169.6|7166.8|7169.7|7166.9|7169.6|7166.8|28
1626979810000|2021-07-22 18:50:10|7169.7|7166.9|7170.6|7167.8|7170.7|7167.9|7169.7|7166.9|18
1626979820000|2021-07-22 18:50:20|||||||||15
1626979830000|2021-07-22 18:50:30|||||||||4
1626979840000|2021-07-22 18:50:40|7170.7|7167.9|7170.6|7167.8|7170.7|7167.9|7170.6|7167.8|124
1626979850000|2021-07-22 18:50:50|7170.7|7167.9|7170.6|7167.8|7170.7|7167.9|7170.6|7167.8|22
1626979860000|2021-07-22 18:51:00|7169.8|7167|7169.6|7166.8|7169.8|7167|7169.6|7166.8|19
1626979870000|2021-07-22 18:51:10|||||||||1
1626979880000|2021-07-22 18:51:20|7169.2|7166.4|7168.6|7165.8|7169.2|7166.4|7168.6|7165.8|5
1626979890000|2021-07-22 18:51:30|7168.7|7165.9|7168.6|7165.8|7168.7|7165.9|7168.6|7165.8|39
1626979900000|2021-07-22 18:51:40|7167.8|7165|7167.7|7164.9|7167.8|7165|7166.8|7164|121
1626979910000|2021-07-22 18:51:50|7168.6|7165.8|7168.6|7165.8|7168.7|7165.9|7168.6|7165.8|34
1626979930000|2021-07-22 18:52:10|7168.7|7165.9|7169.6|7166.8|7169.6|7166.8|7168.6|7165.8|28
1626979940000|2021-07-22 18:52:20|7168.8|7166|7169.7|7166.9|7170.5|7167.7|7168.7|7165.9|35
1626979950000|2021-07-22 18:52:30|7169.6|7166.8|7169.7|7166.9|7169.7|7166.9|7169.6|7166.8|3
1626979960000|2021-07-22 18:52:40|7169.6|7166.8|7171.6|7168.8|7171.6|7168.8|7169.6|7166.8|239
1626979970000|2021-07-22 18:52:50|||||||||19
1626979980000|2021-07-22 18:53:00|7172.5|7169.7|7172.6|7169.8|7172.6|7169.8|7172.5|7169.7|34
1626979990000|2021-07-22 18:53:10|7173|7170.2|7173.5|7170.7|7173.6|7170.8|7172.6|7169.8|50
1626980000000|2021-07-22 18:53:20|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.5|7170.7|39
1626980010000|2021-07-22 18:53:30|7173.5|7170.7|7173.6|7170.8|7173.6|7170.8|7173.5|7170.7|21
1626980020000|2021-07-22 18:53:40|7174.5|7171.7|7174.6|7171.8|7174.6|7171.8|7174.5|7171.7|14
1626980030000|2021-07-22 18:53:50|7174.5|7171.7|7174.6|7171.8|7174.6|7171.8|7174.5|7171.7|9
1626980040000|2021-07-22 18:54:00|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|16
1626980050000|2021-07-22 18:54:10|7175.1|7172.3|7175.5|7172.7|7175.5|7172.7|7174.5|7171.7|24
1626980060000|2021-07-22 18:54:20|7175.6|7172.8|7176.5|7173.7|7176.5|7173.7|7175.6|7172.8|20
1626980070000|2021-07-22 18:54:30|7175.5|7172.7|7173.6|7170.8|7175.5|7172.7|7173.6|7170.8|335
1626980080000|2021-07-22 18:54:40|7173.7|7170.9|7173.6|7170.8|7173.7|7170.9|7173.6|7170.8|16
1626980090000|2021-07-22 18:54:50|7173.1|7170.3|7173.6|7170.8|7173.6|7170.8|7172.8|7170|28
1626980100000|2021-07-22 18:55:00|7172.7|7169.9|7172.6|7169.8|7172.7|7169.9|7172.6|7169.8|1
1626980110000|2021-07-22 18:55:10|7172.2|7169.4|7172.6|7169.8|7172.7|7169.9|7171.7|7168.9|37
1626980120000|2021-07-22 18:55:20|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|6
1626980130000|2021-07-22 18:55:30|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|13
1626980140000|2021-07-22 18:55:40|||||||||1
1626980150000|2021-07-22 18:55:50|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|17
1626980160000|2021-07-22 18:56:00|7172.6|7169.8|7172.7|7169.9|7172.7|7169.9|7172.6|7169.8|0
1626980170000|2021-07-22 18:56:10|7172.6|7169.8|7171.7|7168.9|7172.7|7169.9|7171.7|7168.9|53
1626980180000|2021-07-22 18:56:20|7172.1|7169.3|7170.6|7167.8|7172.6|7169.8|7170.6|7167.8|60
1626980190000|2021-07-22 18:56:30|7170.2|7167.4|7169.7|7166.9|7170.6|7167.8|7169.6|7166.8|50
1626980200000|2021-07-22 18:56:40|||||||||1
1626980210000|2021-07-22 18:56:50|7169.6|7166.8|7169.6|7166.8|7169.8|7167|7168.8|7166|46
1626980220000|2021-07-22 18:57:00|7169.2|7166.4|7169.6|7166.8|7169.6|7166.8|7169.2|7166.4|5
1626980230000|2021-07-22 18:57:10|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|1
1626980240000|2021-07-22 18:57:20|||||||||2
1626980250000|2021-07-22 18:57:30|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|5
1626980260000|2021-07-22 18:57:40|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.6|7166.8|14
1626980270000|2021-07-22 18:57:50|||||||||3
1626980280000|2021-07-22 18:58:00|||||||||5
1626980290000|2021-07-22 18:58:10|7169.6|7166.8|7168.7|7165.9|7169.7|7166.9|7168.6|7165.8|36
1626980300000|2021-07-22 18:58:20|7169.1|7166.3|7170.6|7167.8|7170.6|7167.8|7169.1|7166.3|198
1626980310000|2021-07-22 18:58:30|||||||||7
1626980320000|2021-07-22 18:58:40|||||||||12
1626980330000|2021-07-22 18:58:50|7170.5|7167.7|7171.6|7168.8|7171.6|7168.8|7170.5|7167.7|16
1626980340000|2021-07-22 18:59:00|7172.5|7169.7|7171.6|7168.8|7172.6|7169.8|7171.6|7168.8|88
1626980350000|2021-07-22 18:59:10|||||||||4
1626980360000|2021-07-22 18:59:20|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|7170.6|7167.8|39
1626980370000|2021-07-22 18:59:30|7171.6|7168.8|7169.6|7166.8|7171.6|7168.8|7169.5|7166.7|164
1626980380000|2021-07-22 18:59:40|7170.5|7167.7|7169.6|7166.8|7170.5|7167.7|7169.6|7166.8|20
1626980390000|2021-07-22 18:59:50|7170|7167.2|7170.5|7167.7|7170.5|7167.7|7170|7167.2|39
1626980400000|2021-07-22 19:00:00|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.5|7167.7|9
1626980410000|2021-07-22 19:00:10|7171.4|7168.6|7172.5|7169.7|7172.5|7169.7|7171.4|7168.6|20
1626980420000|2021-07-22 19:00:20|7172.1|7169.3|7171.6|7168.8|7172.1|7169.3|7171.6|7168.8|12
1626980430000|2021-07-22 19:00:30|7171.1|7168.3|7171|7168.2|7171.5|7168.7|7170.5|7167.7|38
1626980440000|2021-07-22 19:00:40|7170.6|7167.8|7171.5|7168.7|7171.5|7168.7|7170.6|7167.8|16
1626980450000|2021-07-22 19:00:50|7171.6|7168.8|7172.5|7169.7|7172.6|7169.8|7171.6|7168.8|44
1626980460000|2021-07-22 19:01:00|7172.6|7169.8|7172.5|7169.7|7173.5|7170.7|7172.5|7169.7|10
1626980470000|2021-07-22 19:01:10|7172.6|7169.8|7174.5|7171.7|7174.5|7171.7|7172.6|7169.8|30
1626980480000|2021-07-22 19:01:20|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.5|7170.7|19
1626980490000|2021-07-22 19:01:30|7173.5|7170.7|7173.5|7170.7|7173.6|7170.8|7172.6|7169.8|14
1626980500000|2021-07-22 19:01:40|||||||||5
1626980510000|2021-07-22 19:01:50|7172.6|7169.8|7173.5|7170.7|7173.5|7170.7|7172.6|7169.8|55
1626980520000|2021-07-22 19:02:00|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|2
1626980530000|2021-07-22 19:02:10|||||||||13
1626980540000|2021-07-22 19:02:20|7174|7171.2|7172.5|7169.7|7174.5|7171.7|7172.5|7169.7|40
1626980550000|2021-07-22 19:02:30|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|7172.5|7169.7|18
1626980560000|2021-07-22 19:02:40|7172.5|7169.7|7172.6|7169.8|7172.6|7169.8|7172.5|7169.7|2
1626980570000|2021-07-22 19:02:50|7173|7170.2|7171.6|7168.8|7173|7170.2|7171.5|7168.7|22
1626980580000|2021-07-22 19:03:00|7171.5|7168.7|7171.5|7168.7|7171.6|7168.8|7171|7168.2|6
1626980590000|2021-07-22 19:03:10|7171.1|7168.3|7171.5|7168.7|7171.5|7168.7|7171.1|7168.3|7
1626980600000|2021-07-22 19:03:20|7170.6|7167.8|7170.6|7167.8|7171|7168.2|7170.5|7167.7|13
1626980610000|2021-07-22 19:03:30|7170.5|7167.7|7171.5|7168.7|7171.5|7168.7|7170.5|7167.7|17
1626980620000|2021-07-22 19:03:40|||||||||12
1626980630000|2021-07-22 19:03:50|7170.6|7167.8|7170.5|7167.7|7170.6|7167.8|7169.6|7166.8|36
1626980640000|2021-07-22 19:04:00|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.5|7167.7|3
1626980650000|2021-07-22 19:04:10|7170.5|7167.7|7170.6|7167.8|7171.5|7168.7|7170.5|7167.7|20
1626980660000|2021-07-22 19:04:20|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|27
1626980670000|2021-07-22 19:04:30|||||||||9
1626980680000|2021-07-22 19:04:40|7169.4|7166.6|7169.5|7166.7|7169.5|7166.7|7169.4|7166.6|37
1626980690000|2021-07-22 19:04:50|||||||||51
1626980700000|2021-07-22 19:05:00|||||||||12
1626980730000|2021-07-22 19:05:30|||||||||2
1626980740000|2021-07-22 19:05:40|||||||||3
1626980750000|2021-07-22 19:05:50|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|109
1626980760000|2021-07-22 19:06:00|7169.5|7166.7|7170.4|7167.6|7170.4|7167.6|7169.5|7166.7|13
1626980780000|2021-07-22 19:06:20|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.4|7166.6|40
1626980790000|2021-07-22 19:06:30|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|23
1626980800000|2021-07-22 19:06:40|||||||||1
1626980810000|2021-07-22 19:06:50|||||||||1
1626980820000|2021-07-22 19:07:00|7168.9|7166.1|7168.4|7165.6|7168.9|7166.1|7167.4|7164.6|26
1626980830000|2021-07-22 19:07:10|||||||||3
1626980840000|2021-07-22 19:07:20|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|13
1626980850000|2021-07-22 19:07:30|7168.5|7165.7|7168.4|7165.6|7168.5|7165.7|7168.4|7165.6|46
1626980860000|2021-07-22 19:07:40|7167.5|7164.7|7165.4|7162.6|7167.5|7164.7|7165.4|7162.6|52
1626980870000|2021-07-22 19:07:50|7164.6|7161.8|7165.4|7162.6|7165.4|7162.6|7164.5|7161.7|53
1626980880000|2021-07-22 19:08:00|7166.4|7163.6|7165.4|7162.6|7166.4|7163.6|7164.4|7161.6|30
1626980900000|2021-07-22 19:08:20|7164.9|7162.1|7164.4|7161.6|7165.4|7162.6|7163.5|7160.7|23
1626980910000|2021-07-22 19:08:30|7163.5|7160.7|7164.4|7161.6|7164.4|7161.6|7163.5|7160.7|8
1626980920000|2021-07-22 19:08:40|7163.9|7161.1|7164.4|7161.6|7164.4|7161.6|7163.9|7161.1|5
1626980930000|2021-07-22 19:08:50|7163.6|7160.8|7162.9|7160.1|7165.4|7162.6|7162.1|7159.3|193
1626980940000|2021-07-22 19:09:00|7163.4|7160.6|7161.9|7159.1|7163.4|7160.6|7161.4|7158.6|42
1626980950000|2021-07-22 19:09:10|7162.4|7159.6|7162.5|7159.7|7164.5|7161.7|7161.5|7158.7|126
1626980960000|2021-07-22 19:09:20|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.5|7158.7|18
1626980970000|2021-07-22 19:09:30|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|2
1626980980000|2021-07-22 19:09:40|7161.6|7158.8|7164|7161.2|7164.4|7161.6|7161.6|7158.8|45
1626980990000|2021-07-22 19:09:50|7164.4|7161.6|7163.5|7160.7|7164.5|7161.7|7162.5|7159.7|18
1626981000000|2021-07-22 19:10:00|7163.1|7160.3|7163.6|7160.8|7163.6|7160.8|7162.5|7159.7|11
1626981010000|2021-07-22 19:10:10|7164|7161.2|7164.6|7161.8|7164.6|7161.8|7164|7161.2|3
1626981020000|2021-07-22 19:10:20|7165|7162.2|7167.5|7164.7|7167.6|7164.8|7165|7162.2|48
1626981030000|2021-07-22 19:10:30|||||||||8
1626981040000|2021-07-22 19:10:40|7168|7165.2|7167.4|7164.6|7168.4|7165.6|7166.5|7163.7|118
1626981050000|2021-07-22 19:10:50|7166.9|7164.1|7166.5|7163.7|7167|7164.2|7166.5|7163.7|5
1626981060000|2021-07-22 19:11:00|7166.4|7163.6|7165.5|7162.7|7166.4|7163.6|7165.5|7162.7|12
1626981070000|2021-07-22 19:11:10|||||||||14
1626981090000|2021-07-22 19:11:30|||||||||2
1626981100000|2021-07-22 19:11:40|7166.5|7163.7|7166|7163.2|7166.5|7163.7|7165.5|7162.7|37
1626981110000|2021-07-22 19:11:50|7165.5|7162.7|7166.5|7163.7|7166.5|7163.7|7165.5|7162.7|32
1626981120000|2021-07-22 19:12:00|7166.4|7163.6|7164.5|7161.7|7166.4|7163.6|7164.5|7161.7|45
1626981130000|2021-07-22 19:12:10|7165|7162.2|7164.5|7161.7|7165.5|7162.7|7164.5|7161.7|24
1626981140000|2021-07-22 19:12:20|||||||||18
1626981150000|2021-07-22 19:12:30|7164|7161.2|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|315
1626981160000|2021-07-22 19:12:40|7164|7161.2|7164.5|7161.7|7164.5|7161.7|7164|7161.2|12
1626981170000|2021-07-22 19:12:50|7165|7162.2|7164.5|7161.7|7165|7162.2|7164.5|7161.7|5
1626981190000|2021-07-22 19:13:10|7165.5|7162.7|7164.5|7161.7|7165.5|7162.7|7164.5|7161.7|4
1626981200000|2021-07-22 19:13:20|7165.5|7162.7|7165|7162.2|7165.5|7162.7|7165|7162.2|27
1626981220000|2021-07-22 19:13:40|7164.5|7161.7|7164|7161.2|7164.5|7161.7|7163.5|7160.7|309
1626981230000|2021-07-22 19:13:50|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|5
1626981240000|2021-07-22 19:14:00|7162.5|7159.7|7162.5|7159.7|7163.4|7160.6|7162.5|7159.7|15
1626981250000|2021-07-22 19:14:10|7163|7160.2|7162.5|7159.7|7163|7160.2|7162.5|7159.7|10
1626981260000|2021-07-22 19:14:20|7162|7159.2|7162|7159.2|7162.5|7159.7|7161.5|7158.7|21
1626981270000|2021-07-22 19:14:30|7162.5|7159.7|7160.5|7157.7|7162.5|7159.7|7160.5|7157.7|37
1626981280000|2021-07-22 19:14:40|7161|7158.2|7160.5|7157.7|7161.5|7158.7|7160.5|7157.7|44
1626981290000|2021-07-22 19:14:50|7159.5|7156.7|7159.5|7156.7|7160.5|7157.7|7159.5|7156.7|27
1626981300000|2021-07-22 19:15:00|7159|7156.2|7160|7157.2|7160.5|7157.7|7159|7156.2|50
1626981310000|2021-07-22 19:15:10|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160|7157.2|25
1626981320000|2021-07-22 19:15:20|||||||||13
1626981330000|2021-07-22 19:15:30|7161.4|7158.6|7160.5|7157.7|7161.5|7158.7|7160.5|7157.7|23
1626981340000|2021-07-22 19:15:40|7160|7157.2|7159.5|7156.7|7160.5|7157.7|7159.5|7156.7|7
1626981350000|2021-07-22 19:15:50|7158.5|7155.7|7158.5|7155.7|7159.5|7156.7|7158.5|7155.7|26
1626981360000|2021-07-22 19:16:00|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7158.5|7155.7|26
1626981370000|2021-07-22 19:16:10|7159|7156.2|7158.5|7155.7|7159|7156.2|7158.5|7155.7|26
1626981380000|2021-07-22 19:16:20|7157.6|7154.8|7158.5|7155.7|7158.5|7155.7|7157.6|7154.8|25
1626981390000|2021-07-22 19:16:30|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|13
1626981400000|2021-07-22 19:16:40|7159|7156.2|7158.5|7155.7|7159.4|7156.6|7158.5|7155.7|133
1626981410000|2021-07-22 19:16:50|7158|7155.2|7157.5|7154.7|7158|7155.2|7157.5|7154.7|46
1626981420000|2021-07-22 19:17:00|7158.5|7155.7|7157.5|7154.7|7158.5|7155.7|7157.5|7154.7|13
1626981430000|2021-07-22 19:17:10|7157.6|7154.8|7157.5|7154.7|7157.6|7154.8|7157.5|7154.7|3
1626981440000|2021-07-22 19:17:20|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|34
1626981450000|2021-07-22 19:17:30|7158.4|7155.6|7158.5|7155.7|7158.5|7155.7|7158|7155.2|17
1626981460000|2021-07-22 19:17:40|||||||||1
1626981470000|2021-07-22 19:17:50|||||||||1
1626981490000|2021-07-22 19:18:10|7158.6|7155.8|7161.5|7158.7|7161.5|7158.7|7158.5|7155.7|48
1626981500000|2021-07-22 19:18:20|7162.4|7159.6|7161.6|7158.8|7162.5|7159.7|7161.6|7158.8|40
1626981510000|2021-07-22 19:18:30|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|18
1626981520000|2021-07-22 19:18:40|7162.6|7159.8|7163.5|7160.7|7164.5|7161.7|7162.6|7159.8|122
1626981530000|2021-07-22 19:18:50|||||||||6
1626981540000|2021-07-22 19:19:00|7162.5|7159.7|7162.5|7159.7|7163|7160.2|7162.5|7159.7|11
1626981550000|2021-07-22 19:19:10|7163|7160.2|7163.5|7160.7|7163.5|7160.7|7163|7160.2|5
1626981560000|2021-07-22 19:19:20|7163|7160.2|7162.5|7159.7|7163|7160.2|7162.5|7159.7|1
1626981570000|2021-07-22 19:19:30|||||||||1
1626981580000|2021-07-22 19:19:40|7163|7160.2|7163.5|7160.7|7163.5|7160.7|7163|7160.2|9
1626981590000|2021-07-22 19:19:50|||||||||1
1626981610000|2021-07-22 19:20:10|||||||||3
1626981620000|2021-07-22 19:20:20|||||||||6
1626981630000|2021-07-22 19:20:30|||||||||4
1626981640000|2021-07-22 19:20:40|||||||||4
1626981650000|2021-07-22 19:20:50|7163.9|7161.1|7164.5|7161.7|7164.5|7161.7|7163.9|7161.1|14
1626981660000|2021-07-22 19:21:00|7165.4|7162.6|7166.5|7163.7|7166.5|7163.7|7164.5|7161.7|61
1626981670000|2021-07-22 19:21:10|7167|7164.2|7167.5|7164.7|7167.5|7164.7|7166.5|7163.7|55
1626981680000|2021-07-22 19:21:20|7167.3|7164.5|7166.5|7163.7|7167.3|7164.5|7166.5|7163.7|8
1626981690000|2021-07-22 19:21:30|7167|7164.2|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|27
1626981700000|2021-07-22 19:21:40|||||||||5
1626981710000|2021-07-22 19:21:50|7166.9|7164.1|7167.5|7164.7|7167.5|7164.7|7166.9|7164.1|3
1626981720000|2021-07-22 19:22:00|7168.3|7165.5|7170.4|7167.6|7170.4|7167.6|7167.5|7164.7|182
1626981730000|2021-07-22 19:22:10|7170.3|7167.5|7169.4|7166.6|7170.3|7167.5|7169.4|7166.6|23
1626981740000|2021-07-22 19:22:20|7169.3|7166.5|7169.4|7166.6|7169.4|7166.6|7169.3|7166.5|12
1626981750000|2021-07-22 19:22:30|||||||||3
1626981760000|2021-07-22 19:22:40|7169.3|7166.5|7169.4|7166.6|7169.4|7166.6|7169.3|7166.5|5
1626981780000|2021-07-22 19:23:00|7169.3|7166.5|7168.4|7165.6|7169.3|7166.5|7168.3|7165.5|11
1626981790000|2021-07-22 19:23:10|7168.3|7165.5|7167.5|7164.7|7168.4|7165.6|7166.5|7163.7|176
1626981800000|2021-07-22 19:23:20|7167|7164.2|7167.5|7164.7|7167.5|7164.7|7166.5|7163.7|20
1626981810000|2021-07-22 19:23:30|||||||||4
1626981820000|2021-07-22 19:23:40|7167.6|7164.8|7168.5|7165.7|7168.5|7165.7|7167.6|7164.8|3
1626981830000|2021-07-22 19:23:50|7169|7166.2|7168.5|7165.7|7169.4|7166.6|7168.5|7165.7|10
1626981840000|2021-07-22 19:24:00|7169|7166.2|7169|7166.2|7169|7166.2|7168.5|7165.7|4
1626981850000|2021-07-22 19:24:10|7169.4|7166.6|7169|7166.2|7169.4|7166.6|7168.5|7165.7|2
1626981870000|2021-07-22 19:24:30|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|3
1626981890000|2021-07-22 19:24:50|7169|7166.2|7168.5|7165.7|7169.5|7166.7|7168.5|7165.7|3
1626981910000|2021-07-22 19:25:10|||||||||1
1626981920000|2021-07-22 19:25:20|7169|7166.2|7169.5|7166.7|7170.5|7167.7|7169|7166.2|7
1626981930000|2021-07-22 19:25:30|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|3
1626981940000|2021-07-22 19:25:40|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|6
1626981950000|2021-07-22 19:25:50|7171|7168.2|7171|7168.2|7171|7168.2|7170.5|7167.7|5
1626981960000|2021-07-22 19:26:00|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|16
1626981970000|2021-07-22 19:26:10|||||||||1
1626981980000|2021-07-22 19:26:20|||||||||15
1626981990000|2021-07-22 19:26:30|7171.4|7168.6|7170.5|7167.7|7171.4|7168.6|7170.5|7167.7|3
1626982000000|2021-07-22 19:26:40|||||||||1
1626982010000|2021-07-22 19:26:50|7170|7167.2|7170|7167.2|7170.5|7167.7|7170|7167.2|16
1626982020000|2021-07-22 19:27:00|7169.5|7166.7|7169.5|7166.7|7170.5|7167.7|7169.5|7166.7|2
1626982030000|2021-07-22 19:27:10|7170.5|7167.7|7170.5|7167.7|7171.5|7168.7|7170.5|7167.7|11
1626982040000|2021-07-22 19:27:20|7171|7168.2|7171.5|7168.7|7171.5|7168.7|7171|7168.2|17
1626982050000|2021-07-22 19:27:30|||||||||3
1626982060000|2021-07-22 19:27:40|7170.6|7167.8|7171|7168.2|7171.5|7168.7|7170.6|7167.8|7
1626982070000|2021-07-22 19:27:50|7170.5|7167.7|7171.5|7168.7|7171.5|7168.7|7170.5|7167.7|8
1626982080000|2021-07-22 19:28:00|7172|7169.2|7171.5|7168.7|7172|7169.2|7171.5|7168.7|9
1626982090000|2021-07-22 19:28:10|7172|7169.2|7171.5|7168.7|7172.5|7169.7|7171.5|7168.7|7
1626982100000|2021-07-22 19:28:20|7172|7169.2|7171.5|7168.7|7172|7169.2|7171.5|7168.7|10
1626982120000|2021-07-22 19:28:40|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|0
1626982130000|2021-07-22 19:28:50|7172.6|7169.8|7172.5|7169.7|7173|7170.2|7172.5|7169.7|2
1626982140000|2021-07-22 19:29:00|||||||||1
1626982150000|2021-07-22 19:29:10|7173.5|7170.7|7173|7170.2|7173.5|7170.7|7172.5|7169.7|22
1626982160000|2021-07-22 19:29:20|7172.5|7169.7|7170.5|7167.7|7172.5|7169.7|7170.5|7167.7|36
1626982180000|2021-07-22 19:29:40|||||||||1
1626982190000|2021-07-22 19:29:50|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|25
1626982200000|2021-07-22 19:30:00|||||||||1
1626982210000|2021-07-22 19:30:10|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|6
1626982220000|2021-07-22 19:30:20|7170|7167.2|7169.5|7166.7|7170|7167.2|7169.5|7166.7|28
1626982230000|2021-07-22 19:30:30|7170|7167.2|7170|7167.2|7170.5|7167.7|7169.5|7166.7|2
1626982240000|2021-07-22 19:30:40|7170.5|7167.7|7169.5|7166.7|7170.5|7167.7|7168.5|7165.7|17
1626982260000|2021-07-22 19:31:00|7169.6|7166.8|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|18
1626982270000|2021-07-22 19:31:10|7169.6|7166.8|7169.5|7166.7|7169.6|7166.8|7169.5|7166.7|7
1626982300000|2021-07-22 19:31:40|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|16
1626982310000|2021-07-22 19:31:50|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|6
1626982320000|2021-07-22 19:32:00|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|5
1626982330000|2021-07-22 19:32:10|7169.5|7166.7|7168.5|7165.7|7169.5|7166.7|7167.5|7164.7|11
1626982340000|2021-07-22 19:32:20|7167.6|7164.8|7167.5|7164.7|7168|7165.2|7167.5|7164.7|22
1626982350000|2021-07-22 19:32:30|7168|7165.2|7165.5|7162.7|7168|7165.2|7165.5|7162.7|7
1626982360000|2021-07-22 19:32:40|7165|7162.2|7165|7162.2|7165.5|7162.7|7164.5|7161.7|17
1626982370000|2021-07-22 19:32:50|7164.5|7161.7|7164.5|7161.7|7165.5|7162.7|7163.5|7160.7|21
1626982380000|2021-07-22 19:33:00|||||||||3
1626982390000|2021-07-22 19:33:10|7164|7161.2|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|21
1626982400000|2021-07-22 19:33:20|||||||||1
1626982410000|2021-07-22 19:33:30|7163.6|7160.8|7162.5|7159.7|7164|7161.2|7162.5|7159.7|52
1626982420000|2021-07-22 19:33:40|7162.1|7159.3|7161.6|7158.8|7162.5|7159.7|7161.5|7158.7|50
1626982430000|2021-07-22 19:33:50|7161.5|7158.7|7162.5|7159.7|7162.5|7159.7|7161.5|7158.7|13
1626982440000|2021-07-22 19:34:00|7163|7160.2|7163.5|7160.7|7163.5|7160.7|7163|7160.2|8
1626982450000|2021-07-22 19:34:10|||||||||16
1626982460000|2021-07-22 19:34:20|||||||||1
1626982470000|2021-07-22 19:34:30|7164.4|7161.6|7164.5|7161.7|7164.9|7162.1|7164.4|7161.6|22
1626982480000|2021-07-22 19:34:40|||||||||4
1626982490000|2021-07-22 19:34:50|7164.4|7161.6|7164.4|7161.6|7164.5|7161.7|7164.4|7161.6|2
1626982500000|2021-07-22 19:35:00|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|13
1626982510000|2021-07-22 19:35:10|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|0
1626982520000|2021-07-22 19:35:20|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|1
1626982530000|2021-07-22 19:35:30|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7163.6|7160.8|10
1626982540000|2021-07-22 19:35:40|||||||||1
1626982550000|2021-07-22 19:35:50|||||||||3
1626982570000|2021-07-22 19:36:10|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|0
1626982590000|2021-07-22 19:36:30|7163.6|7160.8|7164.5|7161.7|7164.5|7161.7|7163.6|7160.8|19
1626982600000|2021-07-22 19:36:40|||||||||1
1626982610000|2021-07-22 19:36:50|7164.1|7161.3|7164.5|7161.7|7164.5|7161.7|7163.6|7160.8|13
1626982620000|2021-07-22 19:37:00|7164.4|7161.6|7164.6|7161.8|7164.6|7161.8|7164.1|7161.3|8
1626982630000|2021-07-22 19:37:10|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|1
1626982640000|2021-07-22 19:37:20|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|2
1626982650000|2021-07-22 19:37:30|7164.6|7161.8|7164.5|7161.7|7165.4|7162.6|7164.5|7161.7|15
1626982660000|2021-07-22 19:37:40|7164.9|7162.1|7164.5|7161.7|7165.4|7162.6|7164.5|7161.7|35
1626982670000|2021-07-22 19:37:50|||||||||1
1626982680000|2021-07-22 19:38:00|7164.9|7162.1|7164.5|7161.7|7164.9|7162.1|7164.5|7161.7|8
1626982690000|2021-07-22 19:38:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|1
1626982700000|2021-07-22 19:38:20|7164.5|7161.7|7164.4|7161.6|7164.5|7161.7|7163.6|7160.8|16
1626982720000|2021-07-22 19:38:40|7164.3|7161.5|7163.5|7160.7|7164.3|7161.5|7163.4|7160.6|27
1626982740000|2021-07-22 19:39:00|7163.4|7160.6|7163.4|7160.6|7163.5|7160.7|7162.5|7159.7|20
1626982750000|2021-07-22 19:39:10|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|5
1626982760000|2021-07-22 19:39:20|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|6
1626982770000|2021-07-22 19:39:30|7163|7160.2|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|2
1626982780000|2021-07-22 19:39:40|||||||||5
1626982790000|2021-07-22 19:39:50|7163.5|7160.7|7163.5|7160.7|7163.9|7161.1|7163.5|7160.7|7
1626982800000|2021-07-22 19:40:00|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|0
1626982830000|2021-07-22 19:40:30|7163.5|7160.7|7164.5|7161.7|7165.3|7162.5|7163.5|7160.7|29
1626982840000|2021-07-22 19:40:40|7164.9|7162.1|7164.5|7161.7|7164.9|7162.1|7164.4|7161.6|5
1626982850000|2021-07-22 19:40:50|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|1
1626982860000|2021-07-22 19:41:00|7164.4|7161.6|7164.4|7161.6|7164.5|7161.7|7164.4|7161.6|2
1626982870000|2021-07-22 19:41:10|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|0
1626982890000|2021-07-22 19:41:30|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|1
1626982900000|2021-07-22 19:41:40|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|3
1626982910000|2021-07-22 19:41:50|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|0
1626982920000|2021-07-22 19:42:00|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|3
1626982930000|2021-07-22 19:42:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|0
1626982940000|2021-07-22 19:42:20|7164.5|7161.7|7164.4|7161.6|7164.5|7161.7|7164.4|7161.6|0
1626982950000|2021-07-22 19:42:30|7164.5|7161.7|7164.4|7161.6|7164.5|7161.7|7164.4|7161.6|1
1626982960000|2021-07-22 19:42:40|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|1
1626982970000|2021-07-22 19:42:50|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|0
1626982980000|2021-07-22 19:43:00|7164.4|7161.6|7164.4|7161.6|7164.5|7161.7|7164.4|7161.6|8
1626982990000|2021-07-22 19:43:10|||||||||2
1626983000000|2021-07-22 19:43:20|7164.5|7161.7|7164.5|7161.7|7165|7162.2|7164.5|7161.7|15
1626983020000|2021-07-22 19:43:40|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|3
1626983040000|2021-07-22 19:44:00|||||||||2
1626983060000|2021-07-22 19:44:20|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|0
1626983070000|2021-07-22 19:44:30|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|0
1626983080000|2021-07-22 19:44:40|7164.4|7161.6|7165.4|7162.6|7165.4|7162.6|7164.4|7161.6|7
1626983090000|2021-07-22 19:44:50|7162.6|7159.8|7162.4|7159.6|7163.4|7160.6|7161.4|7158.6|138
1626983100000|2021-07-22 19:45:00|7162.5|7159.7|7162.4|7159.6|7162.5|7159.7|7162.4|7159.6|2
1626983110000|2021-07-22 19:45:10|||||||||1
1626983120000|2021-07-22 19:45:20|7162|7159.2|7161.9|7159.1|7162.4|7159.6|7161.5|7158.7|19
1626983130000|2021-07-22 19:45:30|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162|7159.2|3
1626983140000|2021-07-22 19:45:40|7161.5|7158.7|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|22
1626983160000|2021-07-22 19:46:00|||||||||3
1626983170000|2021-07-22 19:46:10|7161.6|7158.8|7161.5|7158.7|7162.4|7159.6|7161.5|7158.7|55
1626983180000|2021-07-22 19:46:20|7161.9|7159.1|7162.4|7159.6|7162.4|7159.6|7161.5|7158.7|15
1626983190000|2021-07-22 19:46:30|||||||||11
1626983200000|2021-07-22 19:46:40|7161.9|7159.1|7162.4|7159.6|7162.4|7159.6|7161.9|7159.1|4
1626983210000|2021-07-22 19:46:50|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.5|7159.7|15
1626983220000|2021-07-22 19:47:00|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|2
1626983230000|2021-07-22 19:47:10|7162.4|7159.6|7162.5|7159.7|7162.5|7159.7|7162.4|7159.6|2
1626983250000|2021-07-22 19:47:30|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|16
1626983260000|2021-07-22 19:47:40|7162.9|7160.1|7163.5|7160.7|7164.4|7161.6|7162.5|7159.7|26
1626983270000|2021-07-22 19:47:50|7163.9|7161.1|7163.5|7160.7|7163.9|7161.1|7163.4|7160.6|4
1626983280000|2021-07-22 19:48:00|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|0
1626983290000|2021-07-22 19:48:10|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.4|7159.6|12
1626983300000|2021-07-22 19:48:20|7162.9|7160.1|7162.5|7159.7|7163.4|7160.6|7162.5|7159.7|7
1626983310000|2021-07-22 19:48:30|7164.1|7160.1|7163.4|7160.6|7164.1|7161.1|7163.4|7160.1|20
1626983320000|2021-07-22 19:48:40|7163.5|7160.7|7163.5|7160.7|7164.4|7161.6|7163.4|7160.6|13
1626983330000|2021-07-22 19:48:50|7163.4|7160.6|7163.5|7160.7|7163.5|7160.7|7163.4|7160.6|0
1626983340000|2021-07-22 19:49:00|7163.4|7160.6|7163.5|7160.7|7163.5|7160.7|7163.4|7160.6|0
1626983350000|2021-07-22 19:49:10|||||||||2
1626983360000|2021-07-22 19:49:20|7164.4|7161.6|7163.5|7160.7|7164.4|7161.6|7163.5|7160.7|8
1626983370000|2021-07-22 19:49:30|7163.4|7160.6|7163.5|7160.7|7163.5|7160.7|7163|7160.2|21
1626983380000|2021-07-22 19:49:40|7163.4|7160.6|7162.5|7159.7|7163.4|7160.6|7162.5|7159.7|6
1626983390000|2021-07-22 19:49:50|||||||||4
1626983400000|2021-07-22 19:50:00|7162.4|7159.6|7163.4|7160.6|7163.4|7160.6|7162.4|7159.6|24
1626983410000|2021-07-22 19:50:10|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7162.4|7159.6|18
1626983420000|2021-07-22 19:50:20|||||||||3
1626983430000|2021-07-22 19:50:30|||||||||3
1626983440000|2021-07-22 19:50:40|||||||||1
1626983450000|2021-07-22 19:50:50|||||||||1
1626983460000|2021-07-22 19:51:00|||||||||11
1626983470000|2021-07-22 19:51:10|||||||||1
1626983490000|2021-07-22 19:51:30|||||||||4
1626983500000|2021-07-22 19:51:40|7161.5|7158.7|7162.4|7159.6|7163|7160.2|7161.4|7158.6|37
1626983510000|2021-07-22 19:51:50|7162.3|7159.5|7162.4|7159.6|7162.4|7159.6|7162.3|7159.5|6
1626983520000|2021-07-22 19:52:00|7162.5|7159.7|7162.4|7159.6|7162.5|7159.7|7162.4|7159.6|14
1626983530000|2021-07-22 19:52:10|7162.5|7159.7|7162.4|7159.6|7162.5|7159.7|7162.4|7159.6|22
1626983540000|2021-07-22 19:52:20|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.4|7159.6|4
1626983550000|2021-07-22 19:52:30|7162.4|7159.6|7162.5|7159.7|7162.5|7159.7|7162.4|7159.6|1
1626983560000|2021-07-22 19:52:40|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|4
1626983570000|2021-07-22 19:52:50|7162.5|7159.7|7162.9|7160.1|7162.9|7160.1|7162.5|7159.7|16
1626983580000|2021-07-22 19:53:00|7163.4|7160.6|7164.3|7161.5|7164.4|7161.6|7162.4|7159.6|44
1626983590000|2021-07-22 19:53:10|7165.3|7162.5|7165.4|7162.6|7166.4|7163.6|7164.4|7161.6|114
1626983600000|2021-07-22 19:53:20|||||||||4
1626983620000|2021-07-22 19:53:40|||||||||4
1626983630000|2021-07-22 19:53:50|||||||||1
1626983640000|2021-07-22 19:54:00|7164.9|7162.1|7164.9|7162.1|7165.4|7162.6|7164.5|7161.7|23
1626983650000|2021-07-22 19:54:10|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|2
1626983660000|2021-07-22 19:54:20|7164.9|7162.1|7165.4|7162.6|7165.4|7162.6|7164.9|7162.1|4
1626983670000|2021-07-22 19:54:30|7164.4|7161.6|7164.9|7162.1|7164.9|7162.1|7164.4|7161.6|18
1626983680000|2021-07-22 19:54:40|7164.4|7161.6|7164.4|7161.6|7164.9|7162.1|7163.9|7161.1|33
1626983690000|2021-07-22 19:54:50|7163.9|7161.1|7161.4|7158.6|7164.4|7161.6|7161.4|7158.6|82
1626983700000|2021-07-22 19:55:00|7161|7158.2|7161.9|7159.1|7162.4|7159.6|7160.9|7158.1|39
1626983710000|2021-07-22 19:55:10|||||||||2
1626983720000|2021-07-22 19:55:20|7161.5|7158.7|7162.4|7159.6|7162.4|7159.6|7161.5|7158.7|18
1626983730000|2021-07-22 19:55:30|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|1
1626983740000|2021-07-22 19:55:40|||||||||10
1626983750000|2021-07-22 19:55:50|||||||||1
1626983760000|2021-07-22 19:56:00|7161.4|7158.6|7161.4|7158.6|7161.8|7159|7161.4|7158.6|19
1626983770000|2021-07-22 19:56:10|||||||||4
1626983780000|2021-07-22 19:56:20|7161.8|7159|7161.4|7158.6|7162.3|7159.5|7161.4|7158.6|14
1626983790000|2021-07-22 19:56:30|7162.8|7160|7162.3|7159.5|7162.8|7160|7161.4|7158.6|53
1626983800000|2021-07-22 19:56:40|||||||||2
1626983810000|2021-07-22 19:56:50|||||||||4
1626983820000|2021-07-22 19:57:00|||||||||1
1626983830000|2021-07-22 19:57:10|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7162.8|7160|15
1626983840000|2021-07-22 19:57:20|7162.9|7160.1|7163.3|7160.5|7163.3|7160.5|7162.8|7160|7
1626983850000|2021-07-22 19:57:30|||||||||2
1626983860000|2021-07-22 19:57:40|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|10
1626983870000|2021-07-22 19:57:50|7163.4|7160.6|7163.3|7160.5|7163.4|7160.6|7163.3|7160.5|13
1626983880000|2021-07-22 19:58:00|||||||||3
1626983900000|2021-07-22 19:58:20|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|0
1626983910000|2021-07-22 19:58:30|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|1
1626983920000|2021-07-22 19:58:40|7163.4|7160.6|7163.3|7160.5|7163.4|7160.6|7163.3|7160.5|13
1626983930000|2021-07-22 19:58:50|||||||||3
1626983940000|2021-07-22 19:59:00|7162.8|7160|7162.4|7159.6|7163.3|7160.5|7162.4|7159.6|7
1626983950000|2021-07-22 19:59:10|7162.8|7160|7162.9|7160.1|7163.3|7160.5|7162.4|7159.6|3
1626983960000|2021-07-22 19:59:20|7163.3|7160.5|7162.4|7159.6|7163.3|7160.5|7162.4|7159.6|16
1626983970000|2021-07-22 19:59:30|||||||||6
1626983980000|2021-07-22 19:59:40|7161.8|7159|7160.3|7157.5|7161.8|7159|7160.3|7157.5|37
1626983990000|2021-07-22 19:59:50|7160.4|7157.6|7160.3|7157.5|7160.4|7157.6|7159.4|7156.6|29
1626984000000|2021-07-22 20:00:00|7159.8|7157|7160.3|7157.5|7160.3|7157.5|7159.8|7157|26
1626984010000|2021-07-22 20:00:10|7161.2|7158.4|7161.4|7158.6|7162.3|7159.5|7161.2|7158.4|16
1626984020000|2021-07-22 20:00:20|7161.3|7158.5|7158.4|7155.6|7161.3|7158.5|7158.4|7155.6|92
1626984030000|2021-07-22 20:00:30|7157.5|7154.7|7158.4|7155.6|7158.4|7155.6|7157.5|7154.7|22
1626984040000|2021-07-22 20:00:40|7157.9|7155.1|7158.4|7155.6|7158.8|7156|7157.5|7154.7|24
1626984050000|2021-07-22 20:00:50|7158.8|7156|7159.4|7156.6|7159.4|7156.6|7158.5|7155.7|9
1626984060000|2021-07-22 20:01:00|||||||||16
1626984070000|2021-07-22 20:01:10|7159.5|7156.7|7159.9|7157.1|7159.9|7157.1|7159.5|7156.7|5
1626984080000|2021-07-22 20:01:20|7159.5|7156.7|7160.4|7157.6|7160.4|7157.6|7159.5|7156.7|4
1626984090000|2021-07-22 20:01:30|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.3|7158.5|19
1626984100000|2021-07-22 20:01:40|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|3
1626984110000|2021-07-22 20:01:50|7162.4|7159.6|7162.3|7159.5|7162.4|7159.6|7162.3|7159.5|4
1626984120000|2021-07-22 20:02:00|7162.8|7160|7162.4|7159.6|7163.3|7160.5|7162.3|7159.5|11
1626984130000|2021-07-22 20:02:10|7162.3|7159.5|7162.3|7159.5|7162.4|7159.6|7162.3|7159.5|1
1626984140000|2021-07-22 20:02:20|7163.3|7160.5|7162.4|7159.6|7163.3|7160.5|7162.4|7159.6|61
1626984150000|2021-07-22 20:02:30|7162.9|7160.1|7165.4|7162.6|7165.5|7162.7|7162.9|7160.1|92
1626984160000|2021-07-22 20:02:40|7166.4|7163.6|7167.3|7164.5|7167.4|7164.6|7166.4|7163.6|26
1626984170000|2021-07-22 20:02:50|7167.4|7164.6|7167.3|7164.5|7167.4|7164.6|7167.3|7164.5|11
1626984180000|2021-07-22 20:03:00|7167.4|7164.6|7167.3|7164.5|7167.4|7164.6|7167.3|7164.5|5
1626984190000|2021-07-22 20:03:10|7167.4|7164.6|7167.3|7164.5|7167.8|7165|7167.3|7164.5|2
1626984200000|2021-07-22 20:03:20|||||||||7
1626984210000|2021-07-22 20:03:30|7167.8|7165|7168.3|7165.5|7168.4|7165.6|7167.8|7165|20
1626984220000|2021-07-22 20:03:40|7168.4|7165.6|7167.8|7165|7168.4|7165.6|7167.4|7164.6|10
1626984230000|2021-07-22 20:03:50|7168.3|7165.5|7167.4|7164.6|7168.3|7165.5|7167.4|7164.6|7
1626984240000|2021-07-22 20:04:00|7167.3|7164.5|7165.9|7163.1|7167.3|7164.5|7165.9|7163.1|14
1626984250000|2021-07-22 20:04:10|7165.5|7162.7|7165.4|7162.6|7165.5|7162.7|7164.5|7161.7|15
1626984260000|2021-07-22 20:04:20|7164.5|7161.7|7164.4|7161.6|7164.5|7161.7|7164.4|7161.6|5
1626984270000|2021-07-22 20:04:30|7164|7161.2|7164.5|7161.7|7164.5|7161.7|7164|7161.2|7
1626984280000|2021-07-22 20:04:40|7164|7161.2|7163.5|7160.7|7164.4|7161.6|7163.5|7160.7|8
1626984290000|2021-07-22 20:04:50|7164.3|7161.5|7164.4|7161.6|7164.4|7161.6|7164.3|7161.5|3
1626984300000|2021-07-22 20:05:00|7163.9|7161.1|7163.5|7160.7|7164.4|7161.6|7163.5|7160.7|5
1626984310000|2021-07-22 20:05:10|7162.6|7159.8|7163.5|7160.7|7163.5|7160.7|7162.6|7159.8|26
1626984320000|2021-07-22 20:05:20|7163|7160.2|7163.5|7160.7|7163.5|7160.7|7162.6|7159.8|13
1626984340000|2021-07-22 20:05:40|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|8
1626984350000|2021-07-22 20:05:50|7164.3|7161.5|7163.9|7161.1|7164.3|7161.5|7163.9|7161.1|3
1626984360000|2021-07-22 20:06:00|7163.5|7160.7|7163.9|7161.1|7164.4|7161.6|7163.5|7160.7|5
1626984370000|2021-07-22 20:06:10|7164.4|7161.6|7163.9|7161.1|7164.4|7161.6|7163.9|7161.1|1
1626984380000|2021-07-22 20:06:20|7164.3|7161.5|7164.4|7161.6|7164.4|7161.6|7164.3|7161.5|2
1626984390000|2021-07-22 20:06:30|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.5|7160.7|1
1626984400000|2021-07-22 20:06:40|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|0
1626984410000|2021-07-22 20:06:50|7164.3|7161.5|7164.4|7161.6|7164.4|7161.6|7164.3|7161.5|3
1626984420000|2021-07-22 20:07:00|7164.5|7161.7|7164.4|7161.6|7164.5|7161.7|7164.4|7161.6|0
1626984430000|2021-07-22 20:07:10|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|0
1626984440000|2021-07-22 20:07:20|||||||||6
1626984450000|2021-07-22 20:07:30|||||||||3
1626984460000|2021-07-22 20:07:40|||||||||2
1626984470000|2021-07-22 20:07:50|7164.4|7161.6|7163.5|7160.7|7164.4|7161.6|7163.5|7160.7|14
1626984480000|2021-07-22 20:08:00|||||||||12
1626984490000|2021-07-22 20:08:10|7164.3|7161.5|7164.4|7161.6|7164.5|7161.7|7163.5|7160.7|18
1626984500000|2021-07-22 20:08:20|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|1
1626984510000|2021-07-22 20:08:30|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|0
1626984530000|2021-07-22 20:08:50|7164|7161.2|7164.4|7161.6|7164.4|7161.6|7164|7161.2|0
1626984540000|2021-07-22 20:09:00|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|0
1626984560000|2021-07-22 20:09:20|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|0
1626984570000|2021-07-22 20:09:30|7164.4|7161.6|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|38
1626984590000|2021-07-22 20:09:50|7164.4|7161.6|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|15
1626984600000|2021-07-22 20:10:00|7164.4|7161.6|7163.5|7160.7|7164.4|7161.6|7162.5|7159.7|69
1626984610000|2021-07-22 20:10:10|7163.9|7161.1|7164.4|7161.6|7164.4|7161.6|7163.5|7160.7|18
1626984620000|2021-07-22 20:10:20|7164.5|7161.7|7164.4|7161.6|7164.5|7161.7|7164.4|7161.6|0
1626984640000|2021-07-22 20:10:40|||||||||2
1626984660000|2021-07-22 20:11:00|||||||||1
1626984670000|2021-07-22 20:11:10|7163.9|7161.1|7164.4|7161.6|7164.4|7161.6|7163.4|7160.6|35
1626984680000|2021-07-22 20:11:20|||||||||10
1626984690000|2021-07-22 20:11:30|||||||||1
1626984720000|2021-07-22 20:12:00|7163.5|7160.7|7163.9|7161.1|7163.9|7161.1|7163.4|7160.6|11
1626984730000|2021-07-22 20:12:10|7164.4|7161.6|7163.9|7161.1|7164.4|7161.6|7163.4|7160.6|9
1626984740000|2021-07-22 20:12:20|7163.4|7160.6|7164.4|7161.6|7164.4|7161.6|7163.4|7160.6|7
1626984750000|2021-07-22 20:12:30|||||||||5
1626984770000|2021-07-22 20:12:50|||||||||12
1626984780000|2021-07-22 20:13:00|||||||||1
1626984790000|2021-07-22 20:13:10|||||||||14
1626984810000|2021-07-22 20:13:30|7164.5|7161.7|7165.4|7162.6|7165.4|7162.6|7164.5|7161.7|4
1626984820000|2021-07-22 20:13:40|||||||||5
1626984830000|2021-07-22 20:13:50|7165.5|7162.7|7165.9|7163.1|7165.9|7163.1|7165.4|7162.6|1
1626984840000|2021-07-22 20:14:00|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|0
1626984860000|2021-07-22 20:14:20|7166.9|7164.1|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|17
1626984870000|2021-07-22 20:14:30|7166.9|7164.1|7166.4|7163.6|7166.9|7164.1|7166.4|7163.6|3
1626984880000|2021-07-22 20:14:40|7166.5|7163.7|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|4
1626984900000|2021-07-22 20:15:00|7166.5|7163.7|7166.4|7163.6|7166.5|7163.7|7166.4|7163.6|5
1626984910000|2021-07-22 20:15:10|7166|7163.2|7165.4|7162.6|7166|7163.2|7165.4|7162.6|6
1626984920000|2021-07-22 20:15:20|7165.5|7162.7|7165.4|7162.6|7165.5|7162.7|7165.4|7162.6|1
1626984950000|2021-07-22 20:15:50|7165.9|7163.1|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|5
1626984960000|2021-07-22 20:16:00|7165.9|7163.1|7165.4|7162.6|7166.4|7163.6|7165.4|7162.6|12
1626984970000|2021-07-22 20:16:10|7165.9|7163.1|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|10
1626984990000|2021-07-22 20:16:30|7165.5|7162.7|7165.4|7162.6|7166.4|7163.6|7165.4|7162.6|6
1626985000000|2021-07-22 20:16:40|7166.4|7163.6|7165.9|7163.1|7166.4|7163.6|7165.4|7162.6|4
1626985010000|2021-07-22 20:16:50|7165.4|7162.6|7165.4|7162.6|7166.4|7163.6|7165.4|7162.6|11
1626985020000|2021-07-22 20:17:00|||||||||7
1626985030000|2021-07-22 20:17:10|||||||||5
1626985040000|2021-07-22 20:17:20|||||||||2
1626985050000|2021-07-22 20:17:30|||||||||2
1626985060000|2021-07-22 20:17:40|||||||||2
1626985070000|2021-07-22 20:17:50|||||||||5
1626985080000|2021-07-22 20:18:00|7165.9|7163.1|7161.4|7158.6|7166.4|7163.6|7161.4|7158.6|44
1626985090000|2021-07-22 20:18:10|7162.4|7159.6|7161.4|7158.6|7162.4|7159.6|7160.4|7157.6|39
1626985100000|2021-07-22 20:18:20|||||||||6
1626985110000|2021-07-22 20:18:30|||||||||6
1626985120000|2021-07-22 20:18:40|7160.5|7157.7|7161.4|7158.6|7161.4|7158.6|7160.4|7157.6|33
1626985130000|2021-07-22 20:18:50|7161.3|7158.5|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|0
1626985140000|2021-07-22 20:19:00|||||||||1
1626985150000|2021-07-22 20:19:10|7162.3|7159.5|7162.4|7159.6|7162.4|7159.6|7162.3|7159.5|8
1626985170000|2021-07-22 20:19:30|7163.3|7160.5|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|6
1626985180000|2021-07-22 20:19:40|7163.3|7160.5|7162.9|7160.1|7163.3|7160.5|7162.9|7160.1|2
1626985190000|2021-07-22 20:19:50|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|0
1626985210000|2021-07-22 20:20:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|5
1626985220000|2021-07-22 20:20:20|7163.9|7161.1|7163|7160.2|7163.9|7161.1|7162.9|7160.1|22
1626985230000|2021-07-22 20:20:30|7162.9|7160.1|7162.9|7160.1|7163.4|7160.6|7162.9|7160.1|0
1626985240000|2021-07-22 20:20:40|7163.4|7160.6|7163|7160.2|7163.4|7160.6|7162.9|7160.1|0
1626985250000|2021-07-22 20:20:50|7162.6|7159.8|7163.4|7160.6|7163.9|7161.1|7162.6|7159.8|29
1626985260000|2021-07-22 20:21:00|7163.2|7159.2|7160.9|7158.1|7163.2|7159.3|7160.5|7157.7|62
1626985270000|2021-07-22 20:21:10|7161.4|7158.6|7160.9|7158.1|7161.4|7158.6|7160.9|7158.1|0
1626985280000|2021-07-22 20:21:20|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|9
1626985290000|2021-07-22 20:21:30|7161.5|7158.7|7162.4|7159.6|7162.4|7159.6|7161.5|7158.7|48
1626985300000|2021-07-22 20:21:40|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7160.9|7158.1|4
1626985320000|2021-07-22 20:22:00|||||||||12
1626985330000|2021-07-22 20:22:10|7161|7158.2|7161.4|7158.6|7161.4|7158.6|7161|7158.2|4
1626985340000|2021-07-22 20:22:20|||||||||1
1626985360000|2021-07-22 20:22:40|7162.3|7159.5|7162.4|7159.6|7162.4|7159.6|7162|7159.2|10
1626985370000|2021-07-22 20:22:50|7161.9|7159.1|7161.9|7159.1|7162.4|7159.6|7161.9|7159.1|3
1626985380000|2021-07-22 20:23:00|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|5
1626985420000|2021-07-22 20:23:40|||||||||1
1626985430000|2021-07-22 20:23:50|||||||||2
1626985450000|2021-07-22 20:24:10|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|4
1626985460000|2021-07-22 20:24:20|7161.9|7159.1|7162.4|7159.6|7162.4|7159.6|7161.9|7159.1|11
1626985480000|2021-07-22 20:24:40|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|4
1626985490000|2021-07-22 20:24:50|7163.4|7160.6|7163.9|7161.1|7164.3|7161.5|7163.4|7160.6|9
1626985500000|2021-07-22 20:25:00|7164.3|7161.5|7164.4|7161.6|7164.4|7161.6|7164.3|7161.5|20
1626985510000|2021-07-22 20:25:10|7164.8|7162|7165.4|7162.6|7165.4|7162.6|7164.8|7162|13
1626985520000|2021-07-22 20:25:20|||||||||1
1626985530000|2021-07-22 20:25:30|7165.5|7162.7|7165.4|7162.6|7165.5|7162.7|7165.4|7162.6|11
1626985550000|2021-07-22 20:25:50|7165.9|7163.1|7166.4|7163.6|7166.4|7163.6|7165.9|7163.1|14
1626985560000|2021-07-22 20:26:00|7166.3|7163.5|7165.4|7162.6|7166.3|7163.5|7165.4|7162.6|5
1626985580000|2021-07-22 20:26:20|7166.3|7163.5|7167.4|7164.6|7167.4|7164.6|7166.3|7163.5|20
1626985590000|2021-07-22 20:26:30|7166.9|7164.1|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|8
1626985600000|2021-07-22 20:26:40|7166.9|7164.1|7167.4|7164.6|7167.4|7164.6|7166.9|7164.1|5
1626985620000|2021-07-22 20:27:00|7166.4|7163.6|7166.4|7163.6|7166.9|7164.1|7166.4|7163.6|11
1626985630000|2021-07-22 20:27:10|7166.9|7164.1|7167.4|7164.6|7167.4|7164.6|7166.9|7164.1|18
1626985640000|2021-07-22 20:27:20|7167.3|7164.5|7166.4|7163.6|7167.3|7164.5|7166.4|7163.6|20
1626985650000|2021-07-22 20:27:30|||||||||1
1626985670000|2021-07-22 20:27:50|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7163.4|7160.6|32
1626985680000|2021-07-22 20:28:00|7166.3|7163.5|7165.4|7162.6|7166.3|7163.5|7165.4|7162.6|24
1626985690000|2021-07-22 20:28:10|7165.9|7163.1|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|3
1626985700000|2021-07-22 20:28:20|||||||||1
1626985710000|2021-07-22 20:28:30|||||||||2
1626985720000|2021-07-22 20:28:40|||||||||1
1626985740000|2021-07-22 20:29:00|||||||||2
1626985760000|2021-07-22 20:29:20|7166.3|7163.5|7165.4|7162.6|7166.4|7163.6|7165.4|7162.6|7
1626985770000|2021-07-22 20:29:30|7166.3|7163.5|7165.9|7163.1|7166.4|7163.6|7165.4|7162.6|2
1626985780000|2021-07-22 20:29:40|7165.4|7162.6|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|1
1626985790000|2021-07-22 20:29:50|||||||||1
1626985800000|2021-07-22 20:30:00|||||||||13
1626985810000|2021-07-22 20:30:10|||||||||3
1626985820000|2021-07-22 20:30:20|||||||||7
1626985830000|2021-07-22 20:30:30|7166.9|7164.1|7166.4|7163.6|7167.3|7164.5|7166.4|7163.6|29
1626985840000|2021-07-22 20:30:40|||||||||1
1626985850000|2021-07-22 20:30:50|||||||||2
1626985860000|2021-07-22 20:31:00|7166.5|7163.7|7166.9|7164.1|7167.4|7164.6|7166.4|7163.6|40
1626985870000|2021-07-22 20:31:10|7167.4|7164.6|7166.9|7164.1|7167.4|7164.6|7166.9|7164.1|36
1626985880000|2021-07-22 20:31:20|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7166.5|7163.7|13
1626985920000|2021-07-22 20:32:00|||||||||5
1626985930000|2021-07-22 20:32:10|||||||||3
1626985940000|2021-07-22 20:32:20|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|2
1626985950000|2021-07-22 20:32:30|7167.4|7164.6|7170.4|7167.6|7170.5|7167.7|7167.3|7164.5|77
1626985960000|2021-07-22 20:32:40|7170.8|7168|7171.4|7168.6|7171.4|7168.6|7170.4|7167.6|32
1626985970000|2021-07-22 20:32:50|7171.8|7169|7172.4|7169.6|7172.4|7169.6|7171.3|7168.5|30
1626985980000|2021-07-22 20:33:00|7172.3|7169.5|7174.3|7171.5|7174.3|7171.5|7171.5|7168.7|38
1626985990000|2021-07-22 20:33:10|7174.4|7171.6|7173.4|7170.6|7174.4|7171.6|7172.4|7169.6|32
1626986000000|2021-07-22 20:33:20|7173.3|7170.5|7172.4|7169.6|7173.4|7170.6|7172.4|7169.6|17
1626986010000|2021-07-22 20:33:30|7172.8|7170|7172.4|7169.6|7172.8|7170|7172.4|7169.6|0
1626986020000|2021-07-22 20:33:40|7172.3|7169.5|7171.8|7169|7172.3|7169.5|7171.8|7169|21
1626986030000|2021-07-22 20:33:50|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.3|7168.5|3
1626986040000|2021-07-22 20:34:00|||||||||1
1626986050000|2021-07-22 20:34:10|7171|7168.2|7170.4|7167.6|7171.3|7168.5|7169.5|7166.7|34
1626986060000|2021-07-22 20:34:20|7170.5|7167.7|7171.4|7168.6|7171.4|7168.6|7170.5|7167.7|7
1626986070000|2021-07-22 20:34:30|7171|7168.2|7169.9|7167.1|7171|7168.2|7169.4|7166.6|11
1626986080000|2021-07-22 20:34:40|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7169.4|7166.6|30
1626986100000|2021-07-22 20:35:00|7169.8|7167|7168.8|7166|7169.8|7167|7168.4|7165.6|14
1626986110000|2021-07-22 20:35:10|7168.4|7165.6|7168.3|7165.5|7168.4|7165.6|7167.8|7165|11
1626986120000|2021-07-22 20:35:20|||||||||1
1626986140000|2021-07-22 20:35:40|7167.9|7165.1|7167.8|7165|7167.9|7165.1|7167.4|7164.6|4
1626986150000|2021-07-22 20:35:50|||||||||1
1626986160000|2021-07-22 20:36:00|7167.4|7164.6|7168.3|7165.5|7168.3|7165.5|7167.4|7164.6|5
1626986180000|2021-07-22 20:36:20|7167.4|7164.6|7168.3|7165.5|7168.3|7165.5|7167.4|7164.6|6
1626986210000|2021-07-22 20:36:50|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|15
1626986230000|2021-07-22 20:37:10|||||||||20
1626986240000|2021-07-22 20:37:20|||||||||1
1626986260000|2021-07-22 20:37:40|7168.3|7165.5|7167.4|7164.6|7168.3|7165.5|7167.4|7164.6|11
1626986270000|2021-07-22 20:37:50|7166.5|7163.7|7166.4|7163.6|7166.5|7163.7|7166.4|7163.6|13
1626986280000|2021-07-22 20:38:00|||||||||2
1626986290000|2021-07-22 20:38:10|||||||||2
1626986300000|2021-07-22 20:38:20|7167.3|7164.5|7167.4|7164.6|7167.4|7164.6|7167.3|7164.5|8
1626986310000|2021-07-22 20:38:30|||||||||1
1626986330000|2021-07-22 20:38:50|||||||||1
1626986340000|2021-07-22 20:39:00|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|10
1626986350000|2021-07-22 20:39:10|7168.3|7165.5|7168.4|7165.6|7168.4|7165.6|7168.3|7165.5|0
1626986360000|2021-07-22 20:39:20|||||||||9
1626986390000|2021-07-22 20:39:50|||||||||5
1626986400000|2021-07-22 20:40:00|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|6
1626986410000|2021-07-22 20:40:10|||||||||2
1626986420000|2021-07-22 20:40:20|||||||||1
1626986430000|2021-07-22 20:40:30|7169.5|7166.7|7169.4|7166.6|7170.4|7167.6|7169.4|7166.6|9
1626986440000|2021-07-22 20:40:40|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|20
1626986450000|2021-07-22 20:40:50|7168.8|7166|7168.4|7165.6|7168.8|7166|7168.4|7165.6|20
1626986460000|2021-07-22 20:41:00|||||||||2
1626986470000|2021-07-22 20:41:10|||||||||2
1626986480000|2021-07-22 20:41:20|||||||||5
1626986490000|2021-07-22 20:41:30|||||||||1
1626986500000|2021-07-22 20:41:40|||||||||1
1626986520000|2021-07-22 20:42:00|7168.3|7165.5|7168.4|7165.6|7168.4|7165.6|7168.3|7165.5|17
1626986530000|2021-07-22 20:42:10|||||||||3
1626986540000|2021-07-22 20:42:20|||||||||1
1626986550000|2021-07-22 20:42:30|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|9
1626986560000|2021-07-22 20:42:40|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.3|7166.5|0
1626986580000|2021-07-22 20:43:00|||||||||2
1626986600000|2021-07-22 20:43:20|||||||||1
1626986610000|2021-07-22 20:43:30|7169.9|7167.1|7169.4|7166.6|7170.3|7167.5|7169.4|7166.6|15
1626986620000|2021-07-22 20:43:40|7169.3|7166.5|7169.4|7166.6|7169.4|7166.6|7169.3|7166.5|5
1626986630000|2021-07-22 20:43:50|7169.3|7166.5|7169.4|7166.6|7169.4|7166.6|7169.3|7166.5|0
1626986670000|2021-07-22 20:44:30|7168.5|7165.7|7168.4|7165.6|7168.5|7165.7|7168.3|7165.5|15
1626986690000|2021-07-22 20:44:50|7168.3|7165.5|7166.3|7163.5|7168.3|7165.5|7166.3|7163.5|81
1626986700000|2021-07-22 20:45:00|7166.4|7163.6|7165.8|7163|7166.4|7163.6|7165.4|7162.6|37
1626986710000|2021-07-22 20:45:10|7165.4|7162.6|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|2
1626986720000|2021-07-22 20:45:20|||||||||1
1626986730000|2021-07-22 20:45:30|7166.5|7163.7|7166.4|7163.6|7166.5|7163.7|7166.4|7163.6|4
1626986760000|2021-07-22 20:46:00|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|4
1626986770000|2021-07-22 20:46:10|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|11
1626986790000|2021-07-22 20:46:30|7167.5|7164.7|7168.4|7165.6|7168.4|7165.6|7167.4|7164.6|15
1626986800000|2021-07-22 20:46:40|||||||||1
1626986810000|2021-07-22 20:46:50|7168|7165.2|7167.4|7164.6|7168.4|7165.6|7167.4|7164.6|16
1626986820000|2021-07-22 20:47:00|||||||||1
1626986830000|2021-07-22 20:47:10|7167.1|7163.1|7166.4|7163.6|7167.1|7163.7|7165.4|7162.6|71
1626986840000|2021-07-22 20:47:20|7166|7163.2|7166.4|7163.6|7166.4|7163.6|7165.5|7162.7|5
1626986850000|2021-07-22 20:47:30|7166.3|7163.5|7166.4|7163.6|7166.4|7163.6|7165.5|7162.7|4
1626986860000|2021-07-22 20:47:40|7165.9|7163.1|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|2
1626986900000|2021-07-22 20:48:20|7166.4|7163.6|7165.9|7163.1|7166.4|7163.6|7165.4|7162.6|10
1626986910000|2021-07-22 20:48:30|7165.5|7162.7|7165.3|7162.5|7165.9|7163.1|7165.3|7162.5|4
1626986920000|2021-07-22 20:48:40|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1626986930000|2021-07-22 20:48:50|||||||||3
1626986940000|2021-07-22 20:49:00|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|8
1626986950000|2021-07-22 20:49:10|7164.3|7161.5|7164.4|7161.6|7164.4|7161.6|7163.4|7160.6|23
1626986960000|2021-07-22 20:49:20|7163.4|7160.6|7164.3|7161.5|7164.4|7161.6|7163.4|7160.6|11
1626986970000|2021-07-22 20:49:30|7164.4|7161.6|7161.4|7158.6|7164.4|7161.6|7160.4|7157.6|154
1626986980000|2021-07-22 20:49:40|7161.8|7159|7162.4|7159.6|7162.4|7159.6|7161.8|7159|5
1626986990000|2021-07-22 20:49:50|7163.3|7160.5|7164.4|7161.6|7164.4|7161.6|7163.3|7160.5|7
1626987000000|2021-07-22 20:50:00|7163.9|7161.1|7164.4|7161.6|7164.4|7161.6|7163.4|7160.6|29
1626987010000|2021-07-22 20:50:10|7163.9|7161.1|7164.3|7161.5|7164.4|7161.6|7163.9|7161.1|3
1626987020000|2021-07-22 20:50:20|7163.9|7161.1|7164.4|7161.6|7164.4|7161.6|7163.9|7161.1|3
1626987030000|2021-07-22 20:50:30|||||||||1
1626987040000|2021-07-22 20:50:40|||||||||2
1626987050000|2021-07-22 20:50:50|||||||||1
1626987060000|2021-07-22 20:51:00|||||||||1
1626987070000|2021-07-22 20:51:10|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|3
1626987100000|2021-07-22 20:51:40|7163.4|7160.6|7164.3|7161.5|7164.3|7161.5|7163.4|7160.6|12
1626987110000|2021-07-22 20:51:50|7163.4|7160.6|7163.8|7161|7163.8|7161|7163.3|7160.5|3
1626987120000|2021-07-22 20:52:00|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|0
1626987130000|2021-07-22 20:52:10|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|2
1626987140000|2021-07-22 20:52:20|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|5
1626987150000|2021-07-22 20:52:30|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|0
1626987170000|2021-07-22 20:52:50|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|1
1626987180000|2021-07-22 20:53:00|7162.4|7159.6|7163.3|7160.5|7163.3|7160.5|7162.4|7159.6|6
1626987190000|2021-07-22 20:53:10|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.3|7160.5|0
1626987210000|2021-07-22 20:53:30|||||||||2
1626987230000|2021-07-22 20:53:50|||||||||1
1626987260000|2021-07-22 20:54:20|||||||||15
1626987270000|2021-07-22 20:54:30|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7162.4|7159.6|16
1626987280000|2021-07-22 20:54:40|7162.3|7159.5|7160.4|7157.6|7162.3|7159.5|7160.4|7157.6|18
1626987290000|2021-07-22 20:54:50|||||||||1
1626987300000|2021-07-22 20:55:00|7160.9|7158.1|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|47
1626987310000|2021-07-22 20:55:10|||||||||1
1626987320000|2021-07-22 20:55:20|7161.5|7158.7|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|17
1626987330000|2021-07-22 20:55:30|7161.9|7159.1|7162.4|7159.6|7162.4|7159.6|7161.9|7159.1|2
1626987340000|2021-07-22 20:55:40|7162.8|7160|7162.8|7160|7163.4|7160.6|7162.4|7159.6|2
1626987350000|2021-07-22 20:55:50|7162.4|7159.6|7163.4|7160.6|7163.4|7160.6|7162.4|7159.6|2
1626987390000|2021-07-22 20:56:30|7163.8|7161|7164.3|7161.5|7164.3|7161.5|7163.8|7161|9
1626987400000|2021-07-22 20:56:40|7163.4|7160.6|7164.3|7161.5|7164.3|7161.5|7163.4|7160.6|21
1626987430000|2021-07-22 20:57:10|||||||||1
1626987440000|2021-07-22 20:57:20|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|18
1626987470000|2021-07-22 20:57:50|||||||||6
1626987490000|2021-07-22 20:58:10|7164.3|7161.5|7163.9|7161.1|7164.4|7161.6|7163.4|7160.6|13
1626987500000|2021-07-22 20:58:20|7164.4|7161.6|7163.4|7160.6|7164.4|7161.6|7163.4|7160.6|7
1626987510000|2021-07-22 20:58:30|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7162.4|7159.6|4
1626987520000|2021-07-22 20:58:40|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|2
1626987530000|2021-07-22 20:58:50|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|20
1626987540000|2021-07-22 20:59:00|||||||||2
1626987550000|2021-07-22 20:59:10|||||||||3
1626987560000|2021-07-22 20:59:20|7162.9|7160.1|7161.9|7159.1|7162.9|7160.1|7161.9|7159.1|32
1626987570000|2021-07-22 20:59:30|7161.4|7158.6|7163.4|7160.6|7163.4|7160.6|7161.4|7158.6|16
1626987580000|2021-07-22 20:59:40|7162.4|7159.6|7163.2|7160.4|7163.2|7160.4|7162.4|7159.6|10
1626987590000|2021-07-22 20:59:50|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|2
1626991200000|2021-07-22 22:00:00|7168.8|7166|7171.3|7168.5|7171.8|7169|7168.8|7166|6
1626991210000|2021-07-22 22:00:10|7171.8|7169|7168.8|7166|7171.8|7169|7168.3|7165.5|28
1626991220000|2021-07-22 22:00:20|7169.8|7165.8|7168.9|7164.9|7169.9|7166|7167.8|7164.5|22
1626991230000|2021-07-22 22:00:30|7168.8|7166|7165.8|7163|7168.9|7166|7165.8|7162.9|20
1626991240000|2021-07-22 22:00:40|7166.2|7163.4|7165.8|7163|7166.2|7163.4|7165.8|7163|3
1626991250000|2021-07-22 22:00:50|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7165.8|7163|9
1626991260000|2021-07-22 22:01:00|7166.1|7163.3|7167.3|7164.5|7168.4|7164.5|7164.3|7158.4|55
1626991270000|2021-07-22 22:01:10|7167.8|7165|7167.3|7164.5|7167.8|7165|7167.3|7164.5|3
1626991280000|2021-07-22 22:01:20|7168.1|7165.3|7170.3|7167.5|7170.3|7167.5|7168.1|7165.3|20
1626991290000|2021-07-22 22:01:30|7171.8|7169|7170.8|7168|7172.7|7169.9|7170.8|7168|53
1626991300000|2021-07-22 22:01:40|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|18
1626991310000|2021-07-22 22:01:50|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7170.3|7167.5|14
1626991320000|2021-07-22 22:02:00|7171.8|7169|7170.8|7168|7171.9|7169|7170.8|7167.9|20
1626991330000|2021-07-22 22:02:10|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|4
1626991340000|2021-07-22 22:02:20|7169.8|7167|7169.8|7167|7170.3|7167.5|7169.8|7167|3
1626991350000|2021-07-22 22:02:30|7170.3|7167.5|7167.8|7165|7170.3|7167.5|7167.8|7165|11
1626991360000|2021-07-22 22:02:40|||||||||1
1626991370000|2021-07-22 22:02:50|7167.9|7163.9|7167.8|7165|7167.9|7165|7167.3|7163.9|9
1626991380000|2021-07-22 22:03:00|7167.3|7164.5|7167.9|7163.9|7167.9|7164.8|7166.8|7163.9|3
1626991390000|2021-07-22 22:03:10|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|10
1626991400000|2021-07-22 22:03:20|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|8
1626991410000|2021-07-22 22:03:30|||||||||1
1626991420000|2021-07-22 22:03:40|7167.1|7164.3|7166.3|7163.5|7167.1|7164.3|7165.8|7163|1
1626991430000|2021-07-22 22:03:50|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|2
1626991440000|2021-07-22 22:04:00|7165.4|7162.6|7164.3|7161.5|7165.4|7162.6|7163.8|7161|5
1626991450000|2021-07-22 22:04:10|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|2
1626991470000|2021-07-22 22:04:30|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|3
1626991480000|2021-07-22 22:04:40|7164.1|7161.3|7165.3|7162.5|7165.3|7162.5|7164.1|7161.3|7
1626991490000|2021-07-22 22:04:50|7164.4|7161.6|7164.8|7162|7164.8|7162|7164.3|7161.5|9
1626991500000|2021-07-22 22:05:00|7164.7|7161.9|7164.3|7161.5|7164.8|7162|7163.8|7161|8
1626991510000|2021-07-22 22:05:10|7164.7|7161.9|7167.3|7164.5|7167.8|7165|7164.7|7161.9|21
1626991540000|2021-07-22 22:05:40|||||||||1
1626991550000|2021-07-22 22:05:50|||||||||5
1626991560000|2021-07-22 22:06:00|||||||||6
1626991570000|2021-07-22 22:06:10|7169|7166.2|7169.3|7166.5|7169.3|7166.5|7169|7166.2|19
1626991580000|2021-07-22 22:06:20|||||||||2
1626991590000|2021-07-22 22:06:30|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|1
1626991600000|2021-07-22 22:06:40|7169.3|7166.5|7168.8|7166|7169.8|7167|7168.8|7166|6
1626991610000|2021-07-22 22:06:50|7167.4|7164.6|7168.8|7166|7168.8|7166|7167.4|7164.6|7
1626991620000|2021-07-22 22:07:00|7168.7|7165.9|7168.3|7165.5|7168.8|7166|7167.8|7165|9
1626991630000|2021-07-22 22:07:10|||||||||5
1626991670000|2021-07-22 22:07:50|||||||||2
1626991690000|2021-07-22 22:08:10|||||||||1
1626991700000|2021-07-22 22:08:20|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7167.8|7165|5
1626991710000|2021-07-22 22:08:30|7168.7|7165.9|7168.3|7165.5|7168.7|7165.9|7168.3|7165.5|1
1626991720000|2021-07-22 22:08:40|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|0
1626991730000|2021-07-22 22:08:50|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|2
1626991740000|2021-07-22 22:09:00|7167.3|7164.5|7166.2|7163.4|7167.3|7164.5|7166.2|7163.4|8
1626991750000|2021-07-22 22:09:10|||||||||1
1626991760000|2021-07-22 22:09:20|||||||||1
1626991770000|2021-07-22 22:09:30|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|5
1626991780000|2021-07-22 22:09:40|||||||||1
1626991790000|2021-07-22 22:09:50|||||||||1
1626991800000|2021-07-22 22:10:00|||||||||1
1626991810000|2021-07-22 22:10:10|||||||||4
1626991830000|2021-07-22 22:10:30|||||||||7
1626991840000|2021-07-22 22:10:40|7164.8|7162|7165.2|7162.4|7165.2|7162.4|7164.8|7162|1
1626991850000|2021-07-22 22:10:50|||||||||1
1626991910000|2021-07-22 22:11:50|7164.8|7162|7165.2|7162.4|7165.2|7162.4|7164.8|7162|6
1626991920000|2021-07-22 22:12:00|7164.8|7162|7165.2|7162.4|7165.2|7162.4|7164.8|7162|0
1626991930000|2021-07-22 22:12:10|7164.8|7162|7164.8|7162|7165.2|7162.4|7164.8|7162|3
1626991940000|2021-07-22 22:12:20|||||||||1
1626991950000|2021-07-22 22:12:30|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|0
1626991960000|2021-07-22 22:12:40|7164.8|7162|7165.2|7162.4|7165.2|7162.4|7164.8|7162|1
1626991970000|2021-07-22 22:12:50|7164.8|7162|7164.8|7162|7165.2|7162.4|7164.8|7162|3
1626991980000|2021-07-22 22:13:00|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|1
1626991990000|2021-07-22 22:13:10|7164.8|7162|7164.3|7161.5|7164.8|7162|7164.3|7161.5|1
1626992000000|2021-07-22 22:13:20|||||||||2
1626992040000|2021-07-22 22:14:00|7163.9|7161.1|7164.2|7161.4|7164.2|7161.4|7163.9|7161.1|8
1626992050000|2021-07-22 22:14:10|7163.8|7161|7164.2|7161.4|7164.2|7161.4|7163.8|7161|6
1626992060000|2021-07-22 22:14:20|7163.8|7161|7164.2|7161.4|7164.2|7161.4|7163.3|7160.5|11
1626992070000|2021-07-22 22:14:30|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|10
1626992080000|2021-07-22 22:14:40|7164.7|7161.9|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|1
1626992110000|2021-07-22 22:15:10|||||||||1
1626992230000|2021-07-22 22:17:10|||||||||6
1626992240000|2021-07-22 22:17:20|||||||||2
1626992250000|2021-07-22 22:17:30|7163.4|7160.6|7163.8|7161|7164.2|7161.4|7163.3|7160.5|7
1626992270000|2021-07-22 22:17:50|7163.4|7160.6|7162.4|7159.6|7163.4|7160.6|7162.4|7159.6|6
1626992280000|2021-07-22 22:18:00|7162.3|7159.5|7163.2|7160.4|7163.2|7160.4|7162.3|7159.5|4
1626992290000|2021-07-22 22:18:10|7163.4|7160.6|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|9
1626992300000|2021-07-22 22:18:20|7163.4|7160.6|7164.2|7161.4|7164.2|7161.4|7163.4|7160.6|3
1626992310000|2021-07-22 22:18:30|7163.8|7161|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|2
1626992340000|2021-07-22 22:19:00|||||||||4
1626992360000|2021-07-22 22:19:20|7163.3|7160.5|7163.2|7160.4|7163.7|7160.9|7163.2|7160.4|2
1626992370000|2021-07-22 22:19:30|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|2
1626992380000|2021-07-22 22:19:40|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|0
1626992400000|2021-07-22 22:20:00|7164.1|7161.3|7163.7|7160.9|7164.2|7161.4|7163.7|7160.9|7
1626992430000|2021-07-22 22:20:30|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|0
1626992490000|2021-07-22 22:21:30|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|6
1626992500000|2021-07-22 22:21:40|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|3
1626992510000|2021-07-22 22:21:50|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|2
1626992520000|2021-07-22 22:22:00|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|0
1626992570000|2021-07-22 22:22:50|||||||||1
1626992590000|2021-07-22 22:23:10|||||||||2
1626992610000|2021-07-22 22:23:30|7163.7|7160.9|7163.2|7160.4|7163.7|7160.9|7163.2|7160.4|3
1626992640000|2021-07-22 22:24:00|||||||||2
1626992650000|2021-07-22 22:24:10|||||||||2
1626992660000|2021-07-22 22:24:20|7164.1|7161.3|7164.2|7161.4|7164.2|7161.4|7164.1|7161.3|6
1626992700000|2021-07-22 22:25:00|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|1
1626992710000|2021-07-22 22:25:10|7163.2|7160.4|7163.7|7160.9|7163.7|7160.9|7163.2|7160.4|0
1626992720000|2021-07-22 22:25:20|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|0
1626992740000|2021-07-22 22:25:40|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7163.7|7160.9|4
1626992750000|2021-07-22 22:25:50|||||||||2
1626992760000|2021-07-22 22:26:00|7165.1|7162.3|7164.8|7162|7165.2|7162.4|7164.7|7161.9|15
1626992770000|2021-07-22 22:26:10|7165.2|7162.4|7164.8|7162|7165.2|7162.4|7164.7|7161.9|0
1626992780000|2021-07-22 22:26:20|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|0
1626992810000|2021-07-22 22:26:50|||||||||2
1626992820000|2021-07-22 22:27:00|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|0
1626992830000|2021-07-22 22:27:10|7166.2|7163.4|7165.2|7162.4|7166.2|7163.4|7165.2|7162.4|28
1626992840000|2021-07-22 22:27:20|||||||||1
1626992860000|2021-07-22 22:27:40|7165.7|7162.9|7166.2|7163.4|7166.2|7163.4|7165.2|7162.4|3
1626992870000|2021-07-22 22:27:50|7166.3|7163.5|7165.8|7163|7166.7|7163.9|7165.8|7163|9
1626992890000|2021-07-22 22:28:10|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|1
1626992900000|2021-07-22 22:28:20|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|1
1626992910000|2021-07-22 22:28:30|7166.2|7163.4|7166.3|7163.5|7166.3|7163.5|7166.2|7163.4|0
1626992920000|2021-07-22 22:28:40|||||||||2
1626992930000|2021-07-22 22:28:50|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|6
1626992940000|2021-07-22 22:29:00|||||||||1
1626992960000|2021-07-22 22:29:20|7164.8|7162|7164.2|7161.4|7164.8|7162|7164.2|7161.4|5
1626992970000|2021-07-22 22:29:30|||||||||1
1626992980000|2021-07-22 22:29:40|7164.7|7161.9|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|3
1626992990000|2021-07-22 22:29:50|7164.8|7162|7165.2|7162.4|7165.2|7162.4|7164.8|7162|1
1626993000000|2021-07-22 22:30:00|7164.3|7161.5|7164.2|7161.4|7164.3|7161.5|7164.2|7161.4|1
1626993010000|2021-07-22 22:30:10|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|6
1626993020000|2021-07-22 22:30:20|7165.3|7162.5|7165.2|7162.4|7165.3|7162.5|7165.2|7162.4|1
1626993030000|2021-07-22 22:30:30|7164.3|7161.5|7165.2|7162.4|7165.3|7162.5|7164.3|7161.5|11
1626993040000|2021-07-22 22:30:40|7165.3|7162.5|7165.2|7162.4|7165.3|7162.5|7164.8|7162|3
1626993050000|2021-07-22 22:30:50|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|0
1626993060000|2021-07-22 22:31:00|||||||||1
1626993080000|2021-07-22 22:31:20|7165.7|7162.9|7165.3|7162.5|7165.8|7163|7165.3|7162.5|2
1626993090000|2021-07-22 22:31:30|||||||||1
1626993100000|2021-07-22 22:31:40|7164.3|7161.5|7162.3|7159.5|7164.3|7161.5|7162.3|7159.5|55
1626993110000|2021-07-22 22:31:50|7162.8|7160|7162.3|7159.5|7162.8|7160|7162.3|7159.5|5
1626993120000|2021-07-22 22:32:00|7161.9|7159.1|7160.3|7157.5|7162.3|7159.5|7159.9|7157.1|41
1626993130000|2021-07-22 22:32:10|7159.9|7157.1|7158.9|7156.1|7159.9|7157.1|7158.4|7155.6|14
1626993140000|2021-07-22 22:32:20|7158.5|7155.7|7158.9|7156.1|7159.3|7156.5|7158.5|7155.7|6
1626993150000|2021-07-22 22:32:30|7158.5|7155.7|7159.3|7156.5|7159.4|7156.6|7158.5|7155.7|6
1626993170000|2021-07-22 22:32:50|||||||||4
1626993180000|2021-07-22 22:33:00|7158.4|7155.6|7159.3|7156.5|7159.3|7156.5|7158.4|7155.6|10
1626993190000|2021-07-22 22:33:10|||||||||1
1626993200000|2021-07-22 22:33:20|||||||||5
1626993220000|2021-07-22 22:33:40|||||||||3
1626993230000|2021-07-22 22:33:50|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|5
1626993240000|2021-07-22 22:34:00|7160.8|7158|7161.3|7158.5|7161.3|7158.5|7160.8|7158|10
1626993260000|2021-07-22 22:34:20|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|4
1626993270000|2021-07-22 22:34:30|7160.9|7158.1|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|0
1626993280000|2021-07-22 22:34:40|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|0
1626993290000|2021-07-22 22:34:50|7161.8|7159|7163.1|7160.3|7163.1|7160.3|7161.8|7159|9
1626993300000|2021-07-22 22:35:00|7163.3|7160.5|7163.3|7160.5|7164.2|7161.4|7163.3|7160.5|25
1626993310000|2021-07-22 22:35:10|||||||||2
1626993320000|2021-07-22 22:35:20|||||||||1
1626993330000|2021-07-22 22:35:30|7163.4|7160.6|7163.3|7160.5|7163.4|7160.6|7163.3|7160.5|3
1626993340000|2021-07-22 22:35:40|7163.4|7160.6|7163.3|7160.5|7163.4|7160.6|7163.3|7160.5|2
1626993350000|2021-07-22 22:35:50|7163.4|7160.6|7163.3|7160.5|7163.4|7160.6|7163.3|7160.5|3
1626993360000|2021-07-22 22:36:00|7163.4|7160.6|7163.9|7161.1|7163.9|7161.1|7163.3|7160.5|3
1626993370000|2021-07-22 22:36:10|7163.5|7160.7|7163.9|7161.1|7163.9|7161.1|7163.4|7160.6|2
1626993410000|2021-07-22 22:36:50|7163.8|7161|7163.4|7160.6|7163.8|7161|7163.4|7160.6|3
1626993430000|2021-07-22 22:37:10|7163.3|7160.5|7163.4|7160.6|7163.4|7160.6|7163.3|7160.5|2
1626993460000|2021-07-22 22:37:40|||||||||1
1626993470000|2021-07-22 22:37:50|7163.8|7161|7163.9|7161.1|7164.3|7161.5|7163.4|7160.6|3
1626993480000|2021-07-22 22:38:00|7163.5|7160.7|7163.9|7161.1|7163.9|7161.1|7163.4|7160.6|1
1626993490000|2021-07-22 22:38:10|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|2
1626993500000|2021-07-22 22:38:20|||||||||2
1626993530000|2021-07-22 22:38:50|||||||||2
1626993540000|2021-07-22 22:39:00|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|2
1626993550000|2021-07-22 22:39:10|7162.4|7159.6|7161.9|7159.1|7162.4|7159.6|7161.9|7159.1|9
1626993570000|2021-07-22 22:39:30|7162.3|7159.5|7161.9|7159.1|7162.3|7159.5|7161.9|7159.1|1
1626993580000|2021-07-22 22:39:40|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|0
1626993600000|2021-07-22 22:40:00|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|2
1626993610000|2021-07-22 22:40:10|7160.5|7157.7|7160.4|7157.6|7160.5|7157.7|7160.4|7157.6|10
1626993620000|2021-07-22 22:40:20|7160.5|7157.7|7161.3|7158.5|7161.3|7158.5|7160.5|7157.7|5
1626993630000|2021-07-22 22:40:30|||||||||1
1626993640000|2021-07-22 22:40:40|7161.4|7158.6|7162.3|7159.5|7162.3|7159.5|7161.4|7158.6|11
1626993680000|2021-07-22 22:41:20|||||||||2
1626993690000|2021-07-22 22:41:30|||||||||1
1626993720000|2021-07-22 22:42:00|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|3
1626993740000|2021-07-22 22:42:20|7161.3|7158.5|7157.3|7154.5|7161.3|7158.5|7156.3|7153.5|84
1626993750000|2021-07-22 22:42:30|7156.9|7154.1|7156.4|7153.6|7156.9|7154.1|7156.4|7153.6|3
1626993760000|2021-07-22 22:42:40|7156.9|7154.1|7157.3|7154.5|7157.3|7154.5|7156.9|7154.1|2
1626993770000|2021-07-22 22:42:50|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|4
1626993780000|2021-07-22 22:43:00|||||||||2
1626993790000|2021-07-22 22:43:10|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|2
1626993800000|2021-07-22 22:43:20|||||||||2
1626993810000|2021-07-22 22:43:30|||||||||1
1626993820000|2021-07-22 22:43:40|7158.8|7156|7158.3|7155.5|7158.8|7156|7158.3|7155.5|5
1626993830000|2021-07-22 22:43:50|7158.8|7156|7159.3|7156.5|7159.3|7156.5|7158.8|7156|0
1626993850000|2021-07-22 22:44:10|||||||||1
1626993860000|2021-07-22 22:44:20|7158.8|7156|7158.4|7155.6|7159.3|7156.5|7158.3|7155.5|2
1626993870000|2021-07-22 22:44:30|7158.3|7155.5|7159.3|7156.5|7159.3|7156.5|7158.3|7155.5|0
1626993880000|2021-07-22 22:44:40|||||||||8
1626993890000|2021-07-22 22:44:50|||||||||1
1626993920000|2021-07-22 22:45:20|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|3
1626993930000|2021-07-22 22:45:30|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|4
1626993970000|2021-07-22 22:46:10|||||||||1
1626993980000|2021-07-22 22:46:20|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|4
1626994010000|2021-07-22 22:46:50|||||||||1
1626994030000|2021-07-22 22:47:10|7159.4|7156.6|7160.3|7157.5|7160.3|7157.5|7159.4|7156.6|6
1626994040000|2021-07-22 22:47:20|7159.7|7156.9|7159.3|7156.5|7159.8|7157|7159.3|7156.5|6
1626994060000|2021-07-22 22:47:40|7159.2|7156.4|7158.3|7155.5|7159.2|7156.4|7158.3|7155.5|6
1626994070000|2021-07-22 22:47:50|||||||||1
1626994080000|2021-07-22 22:48:00|7158.7|7155.9|7158.8|7156|7159.3|7156.5|7158.7|7155.9|5
1626994090000|2021-07-22 22:48:10|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|1
1626994110000|2021-07-22 22:48:30|7158.7|7155.9|7158.3|7155.5|7159.3|7156.5|7158.3|7155.5|6
1626994120000|2021-07-22 22:48:40|7158.7|7155.9|7158.3|7155.5|7159.2|7156.4|7158.3|7155.5|2
1626994130000|2021-07-22 22:48:50|||||||||2
1626994140000|2021-07-22 22:49:00|7158.7|7155.9|7158.3|7155.5|7158.7|7155.9|7158.3|7155.5|4
1626994150000|2021-07-22 22:49:10|||||||||1
1626994160000|2021-07-22 22:49:20|||||||||2
1626994170000|2021-07-22 22:49:30|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.3|7155.5|4
1626994180000|2021-07-22 22:49:40|7159.2|7156.4|7159.3|7156.5|7159.3|7156.5|7159.2|7156.4|1
1626994190000|2021-07-22 22:49:50|7158.9|7156.1|7158.9|7156.1|7159.3|7156.5|7158.9|7156.1|5
1626994200000|2021-07-22 22:50:00|7159.3|7156.5|7158.9|7156.1|7159.3|7156.5|7158.4|7155.6|4
1626994210000|2021-07-22 22:50:10|||||||||1
1626994220000|2021-07-22 22:50:20|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|1
1626994230000|2021-07-22 22:50:30|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|2
1626994240000|2021-07-22 22:50:40|||||||||6
1626994250000|2021-07-22 22:50:50|7159.7|7156.9|7160.3|7157.5|7160.3|7157.5|7159.7|7156.9|21
1626994260000|2021-07-22 22:51:00|||||||||3
1626994270000|2021-07-22 22:51:10|7159.4|7156.6|7160.3|7157.5|7160.3|7157.5|7159.4|7156.6|6
1626994280000|2021-07-22 22:51:20|||||||||1
1626994290000|2021-07-22 22:51:30|||||||||1
1626994300000|2021-07-22 22:51:40|||||||||2
1626994310000|2021-07-22 22:51:50|||||||||2
1626994320000|2021-07-22 22:52:00|||||||||1
1626994330000|2021-07-22 22:52:10|7160.7|7157.9|7160.8|7158|7161.2|7158.4|7160.3|7157.5|6
1626994340000|2021-07-22 22:52:20|7160.9|7158.1|7161.3|7158.5|7161.3|7158.5|7160.9|7158.1|3
1626994370000|2021-07-22 22:52:50|7161.7|7158.9|7163.8|7161|7163.8|7161|7161.7|7158.9|45
1626994380000|2021-07-22 22:53:00|7163.9|7161.1|7164.3|7161.5|7164.3|7161.5|7163.9|7161.1|5
1626994390000|2021-07-22 22:53:10|||||||||2
1626994400000|2021-07-22 22:53:20|||||||||1
1626994410000|2021-07-22 22:53:30|7163.9|7161.1|7164.3|7161.5|7164.3|7161.5|7163.9|7161.1|3
1626994430000|2021-07-22 22:53:50|||||||||3
1626994440000|2021-07-22 22:54:00|7164.2|7161.4|7164.3|7161.5|7164.3|7161.5|7164.2|7161.4|1
1626994450000|2021-07-22 22:54:10|||||||||1
1626994470000|2021-07-22 22:54:30|||||||||2
1626994480000|2021-07-22 22:54:40|||||||||1
1626994500000|2021-07-22 22:55:00|||||||||2
1626994520000|2021-07-22 22:55:20|||||||||2
1626994530000|2021-07-22 22:55:30|7164.2|7161.4|7163.3|7160.5|7164.2|7161.4|7163.3|7160.5|5
1626994540000|2021-07-22 22:55:40|7164.2|7161.4|7164.3|7161.5|7164.3|7161.5|7164.2|7161.4|2
1626994550000|2021-07-22 22:55:50|||||||||3
1626994570000|2021-07-22 22:56:10|||||||||1
1626994580000|2021-07-22 22:56:20|7164.4|7161.6|7165.3|7162.5|7165.3|7162.5|7164.4|7161.6|11
1626994590000|2021-07-22 22:56:30|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|6
1626994600000|2021-07-22 22:56:40|7164.8|7162|7164.8|7162|7164.8|7162|7164.8|7162|0
1626994610000|2021-07-22 22:56:50|7165.2|7162.4|7165.3|7162.5|7165.3|7162.5|7165.2|7162.4|2
1626994620000|2021-07-22 22:57:00|||||||||2
1626994630000|2021-07-22 22:57:10|||||||||3
1626994640000|2021-07-22 22:57:20|7165.7|7162.9|7166.3|7163.5|7166.3|7163.5|7165.7|7162.9|1
1626994650000|2021-07-22 22:57:30|||||||||2
1626994660000|2021-07-22 22:57:40|7167.2|7164.4|7166.9|7164.1|7167.3|7164.5|7166.8|7164|12
1626994670000|2021-07-22 22:57:50|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|0
1626994680000|2021-07-22 22:58:00|7166.9|7164.1|7166.8|7164|7167.3|7164.5|7166.8|7164|2
1626994690000|2021-07-22 22:58:10|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|2
1626994700000|2021-07-22 22:58:20|7166.8|7164|7166.3|7163.5|7167.3|7164.5|7166.3|7163.5|5
1626994720000|2021-07-22 22:58:40|||||||||2
1626994730000|2021-07-22 22:58:50|||||||||1
1626994740000|2021-07-22 22:59:00|7166.8|7164|7166.3|7163.5|7166.8|7164|7166.3|7163.5|2
1626994750000|2021-07-22 22:59:10|||||||||1
1626994760000|2021-07-22 22:59:20|||||||||1
1626994770000|2021-07-22 22:59:30|||||||||1
1626994780000|2021-07-22 22:59:40|7166.4|7163.6|7167.3|7164.5|7167.3|7164.5|7166.4|7163.6|4
1626994800000|2021-07-22 23:00:00|||||||||3
1626994810000|2021-07-22 23:00:10|||||||||3
1626994820000|2021-07-22 23:00:20|7166.4|7163.6|7166.3|7163.5|7166.4|7163.6|7166.3|7163.5|12
1626994830000|2021-07-22 23:00:30|7166.4|7163.6|7166.8|7164|7166.8|7164|7166.4|7163.6|9
1626994840000|2021-07-22 23:00:40|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|4
1626994890000|2021-07-22 23:01:30|7165.7|7162.9|7165.8|7163|7166.3|7163.5|7165.7|7162.9|9
1626994900000|2021-07-22 23:01:40|7166.3|7163.5|7165.9|7163.1|7166.3|7163.5|7165.9|7163.1|1
1626994910000|2021-07-22 23:01:50|7165.7|7162.9|7165.3|7162.5|7165.7|7162.9|7165.3|7162.5|3
1626994920000|2021-07-22 23:02:00|||||||||1
1626994930000|2021-07-22 23:02:10|||||||||1
1626994940000|2021-07-22 23:02:20|||||||||1
1626994960000|2021-07-22 23:02:40|||||||||1
1626994970000|2021-07-22 23:02:50|||||||||2
1626994980000|2021-07-22 23:03:00|7164.9|7162.1|7164.3|7161.5|7164.9|7162.1|7164.3|7161.5|6
1626995010000|2021-07-22 23:03:30|||||||||1
1626995020000|2021-07-22 23:03:40|||||||||1
1626995030000|2021-07-22 23:03:50|||||||||1
1626995040000|2021-07-22 23:04:00|||||||||1
1626995060000|2021-07-22 23:04:20|||||||||2
1626995070000|2021-07-22 23:04:30|7164.4|7161.6|7165.3|7162.5|7165.3|7162.5|7164.4|7161.6|5
1626995080000|2021-07-22 23:04:40|||||||||5
1626995100000|2021-07-22 23:05:00|||||||||1
1626995130000|2021-07-22 23:05:30|||||||||1
1626995140000|2021-07-22 23:05:40|||||||||2
1626995190000|2021-07-22 23:06:30|||||||||1
1626995200000|2021-07-22 23:06:40|7165.7|7162.9|7165.3|7162.5|7165.7|7162.9|7165.3|7162.5|4
1626995210000|2021-07-22 23:06:50|7165.7|7162.9|7165.3|7162.5|7165.7|7162.9|7165.3|7162.5|3
1626995230000|2021-07-22 23:07:10|7164.8|7162|7164.7|7161.9|7164.8|7162|7164.3|7161.5|8
1626995250000|2021-07-22 23:07:30|7164.8|7162|7164.3|7161.5|7164.8|7162|7164.3|7161.5|0
1626995260000|2021-07-22 23:07:40|7164.7|7161.9|7164.8|7162|7164.8|7162|7164.7|7161.9|3
1626995300000|2021-07-22 23:08:20|7165.2|7162.4|7165.3|7162.5|7165.3|7162.5|7165.2|7162.4|3
1626995310000|2021-07-22 23:08:30|||||||||2
1626995320000|2021-07-22 23:08:40|||||||||2
1626995330000|2021-07-22 23:08:50|||||||||1
1626995340000|2021-07-22 23:09:00|7165.2|7162.4|7164.8|7162|7165.2|7162.4|7164.8|7162|3
1626995370000|2021-07-22 23:09:30|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|0
1626995380000|2021-07-22 23:09:40|||||||||1
1626995390000|2021-07-22 23:09:50|||||||||1
1626995400000|2021-07-22 23:10:00|||||||||3
1626995410000|2021-07-22 23:10:10|||||||||2
1626995430000|2021-07-22 23:10:30|||||||||1
1626995440000|2021-07-22 23:10:40|7164.7|7161.9|7165.3|7162.5|7165.3|7162.5|7164.7|7161.9|3
1626995450000|2021-07-22 23:10:50|||||||||1
1626995480000|2021-07-22 23:11:20|||||||||3
1626995490000|2021-07-22 23:11:30|||||||||2
1626995510000|2021-07-22 23:11:50|||||||||1
1626995520000|2021-07-22 23:12:00|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|0
1626995550000|2021-07-22 23:12:30|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|4
1626995560000|2021-07-22 23:12:40|||||||||1
1626995570000|2021-07-22 23:12:50|7164.7|7161.9|7164.3|7161.5|7164.7|7161.9|7164.3|7161.5|1
1626995590000|2021-07-22 23:13:10|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|0
1626995620000|2021-07-22 23:13:40|7164.3|7161.5|7164.3|7161.5|7164.7|7161.9|7164.3|7161.5|2
1626995630000|2021-07-22 23:13:50|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|2
1626995640000|2021-07-22 23:14:00|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|2
1626995680000|2021-07-22 23:14:40|||||||||1
1626995690000|2021-07-22 23:14:50|7164.8|7162|7165.3|7162.5|7165.3|7162.5|7164.8|7162|3
1626995700000|2021-07-22 23:15:00|||||||||1
1626995710000|2021-07-22 23:15:10|7165.1|7162.3|7164.3|7161.5|7165.1|7162.3|7164.3|7161.5|4
1626995750000|2021-07-22 23:15:50|||||||||2
1626995790000|2021-07-22 23:16:30|7163.4|7160.6|7163.3|7160.5|7163.4|7160.6|7163.3|7160.5|6
1626995830000|2021-07-22 23:17:10|7163.2|7160.4|7161.3|7158.5|7163.2|7160.4|7161.3|7158.5|13
1626995850000|2021-07-22 23:17:30|||||||||2
1626995880000|2021-07-22 23:18:00|7161.8|7159|7161.3|7158.5|7161.8|7159|7161.3|7158.5|1
1626995900000|2021-07-22 23:18:20|7161.7|7158.9|7161.3|7158.5|7161.7|7158.9|7161.3|7158.5|0
1626995910000|2021-07-22 23:18:30|||||||||1
1626995920000|2021-07-22 23:18:40|||||||||1
1626995930000|2021-07-22 23:18:50|||||||||1
1626995940000|2021-07-22 23:19:00|||||||||1
1626995950000|2021-07-22 23:19:10|||||||||8
1626995960000|2021-07-22 23:19:20|7161.1|7158.3|7159.3|7156.5|7161.1|7158.3|7159.3|7156.5|5
1626995970000|2021-07-22 23:19:30|7158.8|7156|7160.3|7157.5|7160.3|7157.5|7158.3|7155.5|12
1626995980000|2021-07-22 23:19:40|7160.1|7157.3|7159.3|7156.5|7160.1|7157.3|7159.3|7156.5|5
1626996000000|2021-07-22 23:20:00|||||||||1
1626996010000|2021-07-22 23:20:10|||||||||2
1626996030000|2021-07-22 23:20:30|7160.1|7157.3|7160.3|7157.5|7160.3|7157.5|7160.1|7157.3|5
1626996040000|2021-07-22 23:20:40|7159.8|7157|7160.3|7157.5|7160.3|7157.5|7159.8|7157|1
1626996050000|2021-07-22 23:20:50|||||||||1
1626996060000|2021-07-22 23:21:00|7159.8|7157|7160.3|7157.5|7160.3|7157.5|7159.8|7157|1
1626996070000|2021-07-22 23:21:10|7158.3|7155.5|7158.3|7155.5|7158.8|7156|7158.3|7155.5|10
1626996080000|2021-07-22 23:21:20|7159.2|7156.4|7159.3|7156.5|7159.3|7156.5|7158.3|7155.5|10
1626996090000|2021-07-22 23:21:30|7159.2|7156.4|7159.3|7156.5|7159.3|7156.5|7158.3|7155.5|8
1626996110000|2021-07-22 23:21:50|||||||||6
1626996150000|2021-07-22 23:22:30|7159.4|7156.6|7160.3|7157.5|7160.3|7157.5|7159.4|7156.6|5
1626996160000|2021-07-22 23:22:40|7161.1|7158.3|7159.3|7156.5|7161.3|7158.5|7159.3|7156.5|28
1626996170000|2021-07-22 23:22:50|7157.9|7155.1|7158.3|7155.5|7159.1|7156.3|7157.9|7155.1|20
1626996180000|2021-07-22 23:23:00|7158.8|7156|7159.3|7156.5|7159.3|7156.5|7158.8|7156|3
1626996210000|2021-07-22 23:23:30|||||||||6
1626996220000|2021-07-22 23:23:40|||||||||1
1626996230000|2021-07-22 23:23:50|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|10
1626996240000|2021-07-22 23:24:00|||||||||3
1626996250000|2021-07-22 23:24:10|7157.8|7155|7157.8|7155|7157.8|7155|7157.3|7154.5|6
1626996260000|2021-07-22 23:24:20|7157.3|7154.5|7157.8|7155|7158.3|7155.5|7157.3|7154.5|3
1626996270000|2021-07-22 23:24:30|7158.2|7155.4|7158.3|7155.5|7158.3|7155.5|7157.8|7155|6
1626996280000|2021-07-22 23:24:40|7158.2|7155.4|7157.8|7155|7158.2|7155.4|7157.3|7154.5|2
1626996290000|2021-07-22 23:24:50|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|0
1626996310000|2021-07-22 23:25:10|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|0
1626996330000|2021-07-22 23:25:30|||||||||2
1626996350000|2021-07-22 23:25:50|||||||||2
1626996370000|2021-07-22 23:26:10|7157.7|7154.9|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|6
1626996380000|2021-07-22 23:26:20|7157.8|7155|7157.7|7154.9|7158.2|7155.4|7157.2|7154.4|2
1626996400000|2021-07-22 23:26:40|7157.2|7154.4|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|1
1626996410000|2021-07-22 23:26:50|||||||||3
1626996420000|2021-07-22 23:27:00|7158.3|7155.5|7159.2|7156.4|7159.2|7156.4|7158.3|7155.5|8
1626996430000|2021-07-22 23:27:10|7159.7|7156.9|7159.2|7156.4|7159.7|7156.9|7159.2|7156.4|8
1626996460000|2021-07-22 23:27:40|||||||||1
1626996500000|2021-07-22 23:28:20|7158.8|7156|7158.2|7155.4|7158.8|7156|7158.2|7155.4|2
1626996520000|2021-07-22 23:28:40|||||||||2
1626996570000|2021-07-22 23:29:30|7157.7|7154.9|7158.2|7155.4|7158.2|7155.4|7157.7|7154.9|2
1626996580000|2021-07-22 23:29:40|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|1
1626996590000|2021-07-22 23:29:50|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7157.8|7155|1
1626996600000|2021-07-22 23:30:00|7157.8|7155|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|4
1626996610000|2021-07-22 23:30:10|7157.8|7155|7158.2|7155.4|7158.2|7155.4|7157.7|7154.9|2
1626996620000|2021-07-22 23:30:20|7157.8|7155|7157.3|7154.5|7158.2|7155.4|7157.3|7154.5|2
1626996630000|2021-07-22 23:30:30|7157.2|7154.4|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|4
1626996640000|2021-07-22 23:30:40|7157.8|7155|7158.2|7155.4|7158.2|7155.4|7157.8|7155|3
1626996650000|2021-07-22 23:30:50|7157.8|7155|7158.2|7155.4|7158.2|7155.4|7157.8|7155|0
1626996670000|2021-07-22 23:31:10|||||||||4
1626996690000|2021-07-22 23:31:30|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7159.1|7156.3|5
1626996700000|2021-07-22 23:31:40|||||||||2
1626996710000|2021-07-22 23:31:50|7159.3|7156.5|7159.7|7156.9|7159.7|7156.9|7159.2|7156.4|5
1626996720000|2021-07-22 23:32:00|7160.2|7157.4|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|11
1626996730000|2021-07-22 23:32:10|7161.7|7158.9|7161.2|7158.4|7162.2|7159.4|7160.7|7157.9|15
1626996740000|2021-07-22 23:32:20|||||||||5
1626996750000|2021-07-22 23:32:30|||||||||1
1626996760000|2021-07-22 23:32:40|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|5
1626996770000|2021-07-22 23:32:50|7161.8|7159|7162.2|7159.4|7162.2|7159.4|7161.8|7159|0
1626996780000|2021-07-22 23:33:00|||||||||1
1626996810000|2021-07-22 23:33:30|7161.3|7158.5|7161.2|7158.4|7161.3|7158.5|7161.2|7158.4|5
1626996840000|2021-07-22 23:34:00|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|8
1626996860000|2021-07-22 23:34:20|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|4
1626996900000|2021-07-22 23:35:00|7162.7|7159.9|7163.2|7160.4|7163.2|7160.4|7162.7|7159.9|9
1626996910000|2021-07-22 23:35:10|||||||||3
1626996970000|2021-07-22 23:36:10|7163.1|7160.3|7162.2|7159.4|7163.1|7160.3|7162.2|7159.4|3
1626996990000|2021-07-22 23:36:30|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|6
1626997010000|2021-07-22 23:36:50|||||||||2
1626997020000|2021-07-22 23:37:00|||||||||1
1626997030000|2021-07-22 23:37:10|7162.4|7159.6|7162.2|7159.4|7162.4|7159.6|7162.2|7159.4|1
1626997060000|2021-07-22 23:37:40|||||||||1
1626997070000|2021-07-22 23:37:50|7162.7|7159.9|7162.2|7159.4|7162.7|7159.9|7162.2|7159.4|1
1626997080000|2021-07-22 23:38:00|7162.7|7159.9|7162.2|7159.4|7162.7|7159.9|7162.2|7159.4|0
1626997100000|2021-07-22 23:38:20|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|6
1626997110000|2021-07-22 23:38:30|7162.3|7159.5|7162.2|7159.4|7162.7|7159.9|7162.2|7159.4|1
1626997120000|2021-07-22 23:38:40|||||||||1
1626997140000|2021-07-22 23:39:00|||||||||3
1626997150000|2021-07-22 23:39:10|7162.1|7159.3|7161.2|7158.4|7162.1|7159.3|7161.2|7158.4|4
1626997180000|2021-07-22 23:39:40|||||||||2
1626997210000|2021-07-22 23:40:10|||||||||2
1626997240000|2021-07-22 23:40:40|||||||||1
1626997250000|2021-07-22 23:40:50|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|8
1626997270000|2021-07-22 23:41:10|||||||||1
1626997280000|2021-07-22 23:41:20|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|6
1626997320000|2021-07-22 23:42:00|7161.3|7158.5|7161.7|7158.9|7161.7|7158.9|7161.3|7158.5|4
1626997340000|2021-07-22 23:42:20|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|0
1626997370000|2021-07-22 23:42:50|||||||||1
1626997390000|2021-07-22 23:43:10|||||||||1
1626997400000|2021-07-22 23:43:20|||||||||1
1626997420000|2021-07-22 23:43:40|||||||||1
1626997440000|2021-07-22 23:44:00|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|3
1626997460000|2021-07-22 23:44:20|7161.2|7158.4|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|1
1626997470000|2021-07-22 23:44:30|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|1
1626997490000|2021-07-22 23:44:50|7161.7|7158.9|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|2
1626997500000|2021-07-22 23:45:00|||||||||1
1626997520000|2021-07-22 23:45:20|7161.3|7158.5|7161.7|7158.9|7161.7|7158.9|7161.3|7158.5|5
1626997530000|2021-07-22 23:45:30|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|0
1626997540000|2021-07-22 23:45:40|||||||||1
1626997550000|2021-07-22 23:45:50|7161.3|7158.5|7161.2|7158.4|7161.3|7158.5|7161.2|7158.4|12
1626997560000|2021-07-22 23:46:00|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|0
1626997570000|2021-07-22 23:46:10|7161.2|7158.4|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|3
1626997590000|2021-07-22 23:46:30|7162.3|7159.5|7162.2|7159.4|7163.1|7160.3|7162.2|7159.4|12
1626997600000|2021-07-22 23:46:40|||||||||1
1626997610000|2021-07-22 23:46:50|||||||||12
1626997620000|2021-07-22 23:47:00|7162.6|7159.8|7163.2|7160.4|7163.2|7160.4|7162.6|7159.8|5
1626997630000|2021-07-22 23:47:10|7163.1|7160.3|7162.2|7159.4|7163.1|7160.3|7162.2|7159.4|8
1626997680000|2021-07-22 23:48:00|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7162.6|7159.8|0
1626997690000|2021-07-22 23:48:10|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|0
1626997710000|2021-07-22 23:48:30|||||||||1
1626997720000|2021-07-22 23:48:40|7163.6|7160.8|7164.2|7161.4|7164.2|7161.4|7163.6|7160.8|7
1626997730000|2021-07-22 23:48:50|7164.6|7161.8|7164.2|7161.4|7164.6|7161.8|7164.2|7161.4|14
1626997740000|2021-07-22 23:49:00|||||||||1
1626997750000|2021-07-22 23:49:10|||||||||1
1626997770000|2021-07-22 23:49:30|||||||||1
1626997780000|2021-07-22 23:49:40|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7
1626997790000|2021-07-22 23:49:50|7163.6|7160.8|7163.2|7160.4|7163.6|7160.8|7163.2|7160.4|1
1626997800000|2021-07-22 23:50:00|7163.3|7160.5|7163.2|7160.4|7163.7|7160.9|7163.2|7160.4|1
1626997810000|2021-07-22 23:50:10|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|1
1626997820000|2021-07-22 23:50:20|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|0
1626997840000|2021-07-22 23:50:40|||||||||2
1626997860000|2021-07-22 23:51:00|||||||||7
1626997880000|2021-07-22 23:51:20|7164.1|7161.3|7163.2|7160.4|7164.1|7161.3|7163.2|7160.4|9
1626997890000|2021-07-22 23:51:30|||||||||3
1626997900000|2021-07-22 23:51:40|||||||||3
1626997910000|2021-07-22 23:51:50|7163.1|7160.3|7162.2|7159.4|7163.1|7160.3|7162.2|7159.4|3
1626997930000|2021-07-22 23:52:10|7161.8|7159|7161.7|7158.9|7161.8|7159|7161.7|7158.9|10
1626997940000|2021-07-22 23:52:20|7162.1|7159.3|7162.2|7159.4|7162.2|7159.4|7162.1|7159.3|3
1626997950000|2021-07-22 23:52:30|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|3
1626997960000|2021-07-22 23:52:40|7162.1|7159.3|7162.2|7159.4|7162.2|7159.4|7162.1|7159.3|0
1626997970000|2021-07-22 23:52:50|||||||||5
1626997980000|2021-07-22 23:53:00|7162.6|7159.8|7163.2|7160.4|7163.2|7160.4|7162.6|7159.8|13
1626997990000|2021-07-22 23:53:10|7162.8|7160|7163.2|7160.4|7163.2|7160.4|7162.8|7160|2
1626998020000|2021-07-22 23:53:40|7163.6|7160.8|7163.2|7160.4|7163.6|7160.8|7163.2|7160.4|1
1626998030000|2021-07-22 23:53:50|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|2
1626998040000|2021-07-22 23:54:00|7163.3|7160.5|7164.1|7161.3|7164.1|7161.3|7163.2|7160.4|4
1626998050000|2021-07-22 23:54:10|7163.3|7160.5|7163.2|7160.4|7163.3|7160.5|7163.2|7160.4|1
1626998060000|2021-07-22 23:54:20|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7
1626998090000|2021-07-22 23:54:50|7161.5|7158.7|7161.3|7158.5|7161.5|7158.7|7161.3|7158.5|10
1626998100000|2021-07-22 23:55:00|7161.8|7159|7162.3|7159.5|7162.3|7159.5|7161.8|7159|3
1626998110000|2021-07-22 23:55:10|||||||||5
1626998120000|2021-07-22 23:55:20|7163.2|7160.4|7163.3|7160.5|7163.3|7160.5|7163.2|7160.4|1
1626998130000|2021-07-22 23:55:30|7163.8|7161|7164.3|7161.5|7164.3|7161.5|7163.8|7161|5
1626998140000|2021-07-22 23:55:40|||||||||1
1626998160000|2021-07-22 23:56:00|||||||||5
1626998170000|2021-07-22 23:56:10|||||||||1
1626998180000|2021-07-22 23:56:20|||||||||4
1626998210000|2021-07-22 23:56:50|7164.4|7161.6|7163.3|7160.5|7165.3|7162.5|7163.3|7160.5|12
1626998250000|2021-07-22 23:57:30|7163.5|7160.7|7164.3|7161.5|7164.3|7161.5|7163.5|7160.7|6
1626998260000|2021-07-22 23:57:40|7163.9|7161.1|7164.8|7162|7164.8|7162|7163.9|7161.1|12
1626998270000|2021-07-22 23:57:50|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|0
1626998290000|2021-07-22 23:58:10|7163.9|7161.1|7163.3|7160.5|7163.9|7161.1|7163.3|7160.5|10
1626998300000|2021-07-22 23:58:20|7163.8|7161|7163.3|7160.5|7163.8|7161|7163.3|7160.5|4
1626998320000|2021-07-22 23:58:40|7163.4|7160.6|7163.8|7161|7163.8|7161|7163.4|7160.6|0
1626998330000|2021-07-22 23:58:50|7163.3|7160.5|7163.8|7161|7163.8|7161|7163.3|7160.5|0
1626998340000|2021-07-22 23:59:00|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|0
1626998350000|2021-07-22 23:59:10|||||||||1
1626998380000|2021-07-22 23:59:40|7162.9|7160.1|7163.3|7160.5|7163.3|7160.5|7162.9|7160.1|7
1626998390000|2021-07-22 23:59:50|||||||||1
1626998400000|2021-07-23 00:00:00|7162.9|7160.1|7160.3|7157.5|7163.8|7161|7160.3|7157.5|83
1626998410000|2021-07-23 00:00:10|7160.8|7158|7161.3|7158.5|7162.3|7159.5|7160.8|7158|16
1626998420000|2021-07-23 00:00:20|7160.4|7157.6|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|7
1626998430000|2021-07-23 00:00:30|7161.2|7158.4|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|10
1626998440000|2021-07-23 00:00:40|7160.8|7158|7164.1|7161.3|7164.1|7161.3|7160.8|7158|34
1626998450000|2021-07-23 00:00:50|7163.3|7160.5|7164.2|7161.4|7166.2|7163.4|7163.3|7160.5|58
1626998460000|2021-07-23 00:01:00|7163.3|7160.5|7165.2|7162.4|7165.2|7162.4|7163.2|7160.4|20
1626998470000|2021-07-23 00:01:10|7166.2|7163.4|7163.3|7160.5|7167.2|7164.4|7163.3|7160.5|28
1626998480000|2021-07-23 00:01:20|7163.8|7161|7163.3|7160.5|7165.2|7162.4|7163.3|7160.5|20
1626998490000|2021-07-23 00:01:30|7163.8|7161|7164.8|7162|7164.8|7162|7163.8|7161|5
1626998500000|2021-07-23 00:01:40|7165.3|7162.5|7165.3|7162.5|7166.3|7163.5|7165.3|7162.5|4
1626998510000|2021-07-23 00:01:50|7165.2|7162.4|7164.3|7161.5|7165.2|7162.4|7164.3|7161.5|6
1626998520000|2021-07-23 00:02:00|7163.9|7161.1|7163.3|7160.5|7164.3|7161.5|7162.3|7159.5|12
1626998530000|2021-07-23 00:02:10|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|0
1626998540000|2021-07-23 00:02:20|7164.2|7161.4|7165.3|7162.5|7165.3|7162.5|7163.3|7160.5|4
1626998550000|2021-07-23 00:02:30|||||||||2
1626998570000|2021-07-23 00:02:50|7165.8|7163|7166.3|7163.5|7166.3|7163.5|7165.8|7163|6
1626998580000|2021-07-23 00:03:00|7165.8|7163|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|3
1626998590000|2021-07-23 00:03:10|7165.8|7163|7163.8|7161|7166.3|7163.5|7163.3|7160.5|7
1626998600000|2021-07-23 00:03:20|7163.3|7160.5|7162.3|7159.5|7163.3|7160.5|7162.3|7159.5|5
1626998610000|2021-07-23 00:03:30|||||||||2
1626998620000|2021-07-23 00:03:40|7161.8|7159|7159.3|7156.5|7161.8|7159|7159.3|7156.5|16
1626998630000|2021-07-23 00:03:50|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|20
1626998640000|2021-07-23 00:04:00|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|41
1626998650000|2021-07-23 00:04:10|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|3
1626998660000|2021-07-23 00:04:20|||||||||7
1626998670000|2021-07-23 00:04:30|7159.2|7156.4|7161.2|7158.4|7161.3|7158.5|7159.2|7156.4|109
1626998680000|2021-07-23 00:04:40|7162.2|7159.4|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|11
1626998690000|2021-07-23 00:04:50|7161.3|7158.5|7162.2|7159.4|7162.2|7159.4|7161.3|7158.5|3
1626998700000|2021-07-23 00:05:00|7164|7161.2|7164.2|7161.4|7164.2|7161.4|7164|7161.2|9
1626998710000|2021-07-23 00:05:10|7165.1|7162.3|7163.2|7160.4|7165.2|7162.4|7163.2|7160.4|30
1626998720000|2021-07-23 00:05:20|||||||||1
1626998730000|2021-07-23 00:05:30|||||||||6
1626998740000|2021-07-23 00:05:40|7162.2|7159.4|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|17
1626998760000|2021-07-23 00:06:00|7163.6|7160.8|7165.2|7162.4|7165.2|7162.4|7163.6|7160.8|18
1626998770000|2021-07-23 00:06:10|7165.1|7162.3|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|6
1626998780000|2021-07-23 00:06:20|7165.7|7162.9|7166.2|7163.4|7166.2|7163.4|7165.2|7162.4|15
1626998790000|2021-07-23 00:06:30|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7166.6|7163.8|12
1626998800000|2021-07-23 00:06:40|7166.4|7163.6|7165.2|7162.4|7166.4|7163.6|7165.2|7162.4|16
1626998810000|2021-07-23 00:06:50|7164.7|7161.9|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|4
1626998830000|2021-07-23 00:07:10|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7
1626998850000|2021-07-23 00:07:30|7167.1|7164.3|7167.2|7164.4|7167.2|7164.4|7167.1|7164.3|4
1626998860000|2021-07-23 00:07:40|||||||||9
1626998870000|2021-07-23 00:07:50|7166.7|7163.9|7166.2|7163.4|7167.2|7164.4|7166.2|7163.4|9
1626998880000|2021-07-23 00:08:00|7166.6|7163.8|7167.2|7164.4|7167.2|7164.4|7166.6|7163.8|9
1626998890000|2021-07-23 00:08:10|7167.3|7164.5|7168.2|7165.4|7168.6|7165.8|7167.3|7164.5|21
1626998900000|2021-07-23 00:08:20|7169.1|7166.3|7170.2|7167.4|7170.2|7167.4|7169.1|7166.3|17
1626998910000|2021-07-23 00:08:30|7171.1|7168.3|7170.7|7167.9|7171.2|7168.4|7170.2|7167.4|20
1626998920000|2021-07-23 00:08:40|7171.2|7168.4|7169.2|7166.4|7171.2|7168.4|7169.2|7166.4|8
1626998930000|2021-07-23 00:08:50|||||||||1
1626998940000|2021-07-23 00:09:00|||||||||2
1626998950000|2021-07-23 00:09:10|7169.3|7166.5|7170.2|7167.4|7170.2|7167.4|7169.3|7166.5|10
1626998960000|2021-07-23 00:09:20|7169.2|7166.4|7169.7|7166.9|7170.2|7167.4|7169.2|7166.4|4
1626998970000|2021-07-23 00:09:30|7169.2|7166.4|7170.2|7167.4|7170.2|7167.4|7169.2|7166.4|2
1626998980000|2021-07-23 00:09:40|7169.2|7166.4|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|22
1626998990000|2021-07-23 00:09:50|||||||||4
1626999000000|2021-07-23 00:10:00|7169.6|7166.8|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|4
1626999010000|2021-07-23 00:10:10|7168.2|7165.4|7168.2|7165.4|7169.2|7166.4|7168.2|7165.4|14
1626999020000|2021-07-23 00:10:20|7167.2|7164.4|7167.2|7164.4|7167.6|7164.8|7167.2|7164.4|15
1626999030000|2021-07-23 00:10:30|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|6
1626999040000|2021-07-23 00:10:40|7166|7163.2|7165.2|7162.4|7166|7163.2|7165.2|7162.4|8
1626999050000|2021-07-23 00:10:50|7164.7|7161.9|7166.2|7163.4|7166.2|7163.4|7164.2|7161.4|14
1626999070000|2021-07-23 00:11:10|7167|7164.2|7167.2|7164.4|7167.2|7164.4|7167|7164.2|9
1626999080000|2021-07-23 00:11:20|||||||||3
1626999100000|2021-07-23 00:11:40|7168|7165.2|7167.7|7164.9|7168.2|7165.4|7167.7|7164.9|2
1626999110000|2021-07-23 00:11:50|7168.1|7165.3|7168.2|7165.4|7168.2|7165.4|7168.1|7165.3|2
1626999120000|2021-07-23 00:12:00|7168.6|7165.8|7168.2|7165.4|7169|7166.2|7168.2|7165.4|9
1626999130000|2021-07-23 00:12:10|7168.6|7165.8|7168.7|7165.9|7169.2|7166.4|7168.6|7165.8|11
1626999150000|2021-07-23 00:12:30|7169|7166.2|7167.2|7164.4|7169.2|7166.4|7167.2|7164.4|25
1626999160000|2021-07-23 00:12:40|||||||||2
1626999170000|2021-07-23 00:12:50|7166.7|7163.9|7166.7|7163.9|7167.2|7164.4|7166.7|7163.9|10
1626999180000|2021-07-23 00:13:00|7167.2|7164.4|7166.2|7163.4|7167.2|7164.4|7166.2|7163.4|8
1626999190000|2021-07-23 00:13:10|7165.2|7162.4|7165.2|7162.4|7166.2|7163.4|7165.2|7162.4|4
1626999200000|2021-07-23 00:13:20|||||||||2
1626999210000|2021-07-23 00:13:30|7164.7|7161.9|7165.2|7162.4|7165.2|7162.4|7164.3|7161.5|9
1626999230000|2021-07-23 00:13:50|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|13
1626999240000|2021-07-23 00:14:00|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.7|7163.9|6
1626999250000|2021-07-23 00:14:10|||||||||2
1626999260000|2021-07-23 00:14:20|||||||||1
1626999270000|2021-07-23 00:14:30|||||||||1
1626999280000|2021-07-23 00:14:40|||||||||1
1626999290000|2021-07-23 00:14:50|7167.6|7164.8|7168.2|7165.4|7168.2|7165.4|7167.6|7164.8|5
1626999300000|2021-07-23 00:15:00|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|0
1626999310000|2021-07-23 00:15:10|7167.3|7164.5|7167.7|7164.9|7168.2|7165.4|7167.2|7164.4|15
1626999330000|2021-07-23 00:15:30|7168.1|7165.3|7171.2|7168.4|7171.2|7168.4|7167.7|7164.9|31
1626999340000|2021-07-23 00:15:40|7170.2|7167.4|7170.7|7167.9|7171.2|7168.4|7170.2|7167.4|13
1626999350000|2021-07-23 00:15:50|7170.3|7167.5|7171.2|7168.4|7171.2|7168.4|7170.3|7167.5|8
1626999360000|2021-07-23 00:16:00|7170.7|7167.9|7170.7|7167.9|7171.2|7168.4|7170.2|7167.4|9
1626999370000|2021-07-23 00:16:10|7171.2|7168.4|7170.7|7167.9|7171.2|7168.4|7170.3|7167.5|3
1626999380000|2021-07-23 00:16:20|7171.2|7168.4|7170.2|7167.4|7171.2|7168.4|7169.2|7166.4|13
1626999390000|2021-07-23 00:16:30|||||||||1
1626999400000|2021-07-23 00:16:40|7171|7168.2|7171.2|7168.4|7171.2|7168.4|7171|7168.2|4
1626999410000|2021-07-23 00:16:50|||||||||1
1626999420000|2021-07-23 00:17:00|||||||||1
1626999430000|2021-07-23 00:17:10|||||||||2
1626999440000|2021-07-23 00:17:20|||||||||2
1626999450000|2021-07-23 00:17:30|||||||||1
1626999460000|2021-07-23 00:17:40|7171.3|7168.5|7172.2|7169.4|7172.2|7169.4|7171.3|7168.5|5
1626999470000|2021-07-23 00:17:50|7172.6|7169.8|7171.7|7168.9|7172.6|7169.8|7171.7|7168.9|26
1626999480000|2021-07-23 00:18:00|7172.2|7169.4|7172.3|7169.5|7173.2|7170.4|7172.2|7169.4|28
1626999490000|2021-07-23 00:18:10|7171.9|7169.1|7172.3|7169.5|7172.3|7169.5|7171.7|7168.9|8
1626999500000|2021-07-23 00:18:20|||||||||2
1626999510000|2021-07-23 00:18:30|||||||||2
1626999520000|2021-07-23 00:18:40|7172.2|7169.4|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|6
1626999530000|2021-07-23 00:18:50|7170.4|7167.6|7169.3|7166.5|7171.2|7168.4|7169.3|7166.5|32
1626999540000|2021-07-23 00:19:00|7168.9|7166.1|7168.3|7165.5|7168.9|7166.1|7168.3|7165.5|8
1626999550000|2021-07-23 00:19:10|||||||||11
1626999560000|2021-07-23 00:19:20|||||||||3
1626999590000|2021-07-23 00:19:50|||||||||1
1626999600000|2021-07-23 00:20:00|7168.7|7165.9|7168.3|7165.5|7168.7|7165.9|7168.3|7165.5|3
1626999620000|2021-07-23 00:20:20|7168.7|7165.9|7168.3|7165.5|7168.7|7165.9|7168.3|7165.5|3
1626999640000|2021-07-23 00:20:40|||||||||1
1626999650000|2021-07-23 00:20:50|7169.2|7166.4|7169.3|7166.5|7169.3|7166.5|7169.2|7166.4|1
1626999660000|2021-07-23 00:21:00|||||||||5
1626999670000|2021-07-23 00:21:10|||||||||1
1626999730000|2021-07-23 00:22:10|7170.2|7167.4|7170.3|7167.5|7170.3|7167.5|7170.2|7167.4|9
1626999740000|2021-07-23 00:22:20|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|10
1626999750000|2021-07-23 00:22:30|||||||||1
1626999770000|2021-07-23 00:22:50|||||||||2
1626999790000|2021-07-23 00:23:10|7169.7|7166.9|7169.3|7166.5|7170.3|7167.5|7169.3|7166.5|11
1626999800000|2021-07-23 00:23:20|||||||||3
1626999810000|2021-07-23 00:23:30|||||||||1
1626999840000|2021-07-23 00:24:00|7168.8|7166|7168.3|7165.5|7168.8|7166|7168.3|7165.5|13
1626999850000|2021-07-23 00:24:10|||||||||1
1626999860000|2021-07-23 00:24:20|||||||||1
1626999880000|2021-07-23 00:24:40|||||||||1
1626999900000|2021-07-23 00:25:00|7168.7|7165.9|7168.3|7165.5|7168.7|7165.9|7168.3|7165.5|3
1626999910000|2021-07-23 00:25:10|7168.7|7165.9|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|2
1626999930000|2021-07-23 00:25:30|7170.7|7167.9|7170.7|7167.9|7171.3|7168.5|7170.3|7167.5|16
1626999940000|2021-07-23 00:25:40|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.7|7167.9|0
1626999950000|2021-07-23 00:25:50|||||||||1
1626999960000|2021-07-23 00:26:00|7170.3|7167.5|7170.7|7167.9|7170.7|7167.9|7170.3|7167.5|6
1626999970000|2021-07-23 00:26:10|7170.3|7167.5|7170.3|7167.5|7171.1|7168.3|7170.3|7167.5|3
1626999980000|2021-07-23 00:26:20|||||||||1
1627000000000|2021-07-23 00:26:40|||||||||1
1627000010000|2021-07-23 00:26:50|||||||||4
1627000020000|2021-07-23 00:27:00|7170.2|7167.4|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|11
1627000030000|2021-07-23 00:27:10|||||||||1
1627000040000|2021-07-23 00:27:20|||||||||1
1627000060000|2021-07-23 00:27:40|7170.7|7167.9|7171.3|7168.5|7171.3|7168.5|7170.7|7167.9|3
1627000070000|2021-07-23 00:27:50|7170.8|7168|7170.3|7167.5|7170.8|7168|7170.3|7167.5|4
1627000100000|2021-07-23 00:28:20|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|8
1627000140000|2021-07-23 00:29:00|||||||||2
1627000170000|2021-07-23 00:29:30|7169.7|7166.9|7169.3|7166.5|7169.7|7166.9|7169.3|7166.5|2
1627000180000|2021-07-23 00:29:40|7168.8|7166|7168.3|7165.5|7168.8|7166|7168.3|7165.5|5
1627000190000|2021-07-23 00:29:50|||||||||2
1627000210000|2021-07-23 00:30:10|||||||||1
1627000230000|2021-07-23 00:30:30|7169.1|7166.3|7169.2|7166.4|7169.2|7166.4|7169.1|7166.3|6
1627000240000|2021-07-23 00:30:40|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|0
1627000250000|2021-07-23 00:30:50|||||||||14
1627000300000|2021-07-23 00:31:40|7170.2|7167.4|7170.3|7167.5|7170.3|7167.5|7170.2|7167.4|3
1627000310000|2021-07-23 00:31:50|7171.2|7168.4|7170.3|7167.5|7171.2|7168.4|7170.2|7167.4|6
1627000320000|2021-07-23 00:32:00|7169.8|7167|7170.3|7167.5|7170.3|7167.5|7169.8|7167|5
1627000330000|2021-07-23 00:32:10|7169.8|7167|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|5
1627000340000|2021-07-23 00:32:20|7170.7|7167.9|7170.8|7168|7170.8|7168|7170.7|7167.9|1
1627000360000|2021-07-23 00:32:40|7171.2|7168.4|7171.3|7168.5|7171.3|7168.5|7171.2|7168.4|0
1627000370000|2021-07-23 00:32:50|7171.2|7168.4|7171.3|7168.5|7171.3|7168.5|7170.8|7168|1
1627000390000|2021-07-23 00:33:10|7172.2|7169.4|7172.3|7169.5|7172.3|7169.5|7172.2|7169.4|20
1627000410000|2021-07-23 00:33:30|7171.8|7169|7171.3|7168.5|7171.8|7169|7171.3|7168.5|6
1627000430000|2021-07-23 00:33:50|||||||||3
1627000440000|2021-07-23 00:34:00|||||||||2
1627000450000|2021-07-23 00:34:10|7170.3|7167.5|7171.3|7168.5|7171.3|7168.5|7170.3|7167.5|9
1627000460000|2021-07-23 00:34:20|||||||||5
1627000480000|2021-07-23 00:34:40|7171.7|7168.9|7172.3|7169.5|7172.3|7169.5|7171.7|7168.9|3
1627000490000|2021-07-23 00:34:50|||||||||13
1627000500000|2021-07-23 00:35:00|||||||||2
1627000510000|2021-07-23 00:35:10|7171.8|7169|7172.3|7169.5|7172.3|7169.5|7171.8|7169|6
1627000520000|2021-07-23 00:35:20|||||||||1
1627000530000|2021-07-23 00:35:30|||||||||1
1627000540000|2021-07-23 00:35:40|7171.8|7169|7171.3|7168.5|7171.8|7169|7171.3|7168.5|2
1627000550000|2021-07-23 00:35:50|7171.8|7169|7173.3|7170.5|7174.2|7171.4|7171.8|7169|34
1627000560000|2021-07-23 00:36:00|||||||||1
1627000570000|2021-07-23 00:36:10|||||||||1
1627000580000|2021-07-23 00:36:20|7173.7|7170.9|7177.2|7174.4|7177.2|7174.4|7173.3|7170.5|57
1627000590000|2021-07-23 00:36:30|||||||||4
1627000600000|2021-07-23 00:36:40|7176.8|7174|7176.3|7173.5|7176.8|7174|7176.3|7173.5|10
1627000610000|2021-07-23 00:36:50|7176.7|7173.9|7176.3|7173.5|7176.7|7173.9|7176.3|7173.5|10
1627000630000|2021-07-23 00:37:10|||||||||5
1627000640000|2021-07-23 00:37:20|7177.2|7174.4|7177.3|7174.5|7177.3|7174.5|7177.2|7174.4|9
1627000650000|2021-07-23 00:37:30|||||||||5
1627000660000|2021-07-23 00:37:40|||||||||3
1627000670000|2021-07-23 00:37:50|7176.4|7173.6|7176.3|7173.5|7176.4|7173.6|7176.3|7173.5|19
1627000680000|2021-07-23 00:38:00|7175.3|7172.5|7175.7|7172.9|7176.3|7173.5|7175.3|7172.5|25
1627000690000|2021-07-23 00:38:10|7174.3|7171.5|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|22
1627000700000|2021-07-23 00:38:20|7174.7|7171.9|7174.3|7171.5|7175.2|7172.4|7174.3|7171.5|0
1627000730000|2021-07-23 00:38:50|||||||||2
1627000740000|2021-07-23 00:39:00|7173.7|7170.9|7174.2|7171.4|7174.2|7171.4|7173.7|7170.9|15
1627000750000|2021-07-23 00:39:10|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|5
1627000760000|2021-07-23 00:39:20|||||||||2
1627000790000|2021-07-23 00:39:50|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.3|7171.5|2
1627000800000|2021-07-23 00:40:00|7175.2|7172.4|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|4
1627000810000|2021-07-23 00:40:10|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.3|7171.5|13
1627000820000|2021-07-23 00:40:20|7175.1|7172.3|7174.3|7171.5|7175.1|7172.3|7174.3|7171.5|4
1627000830000|2021-07-23 00:40:30|7176|7173.2|7175.3|7172.5|7176.3|7173.5|7175.3|7172.5|16
1627000840000|2021-07-23 00:40:40|||||||||11
1627000850000|2021-07-23 00:40:50|||||||||2
1627000860000|2021-07-23 00:41:00|||||||||2
1627000870000|2021-07-23 00:41:10|7176.3|7173.5|7173.7|7170.9|7176.3|7173.5|7173.3|7170.5|41
1627000880000|2021-07-23 00:41:20|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|1
1627000890000|2021-07-23 00:41:30|||||||||2
1627000900000|2021-07-23 00:41:40|7175.1|7172.3|7175.3|7172.5|7175.3|7172.5|7175.1|7172.3|3
1627000920000|2021-07-23 00:42:00|||||||||11
1627000960000|2021-07-23 00:42:40|||||||||2
1627000970000|2021-07-23 00:42:50|7176.1|7173.3|7176.3|7173.5|7176.3|7173.5|7175.7|7172.9|9
1627000980000|2021-07-23 00:43:00|7176.7|7173.9|7176.3|7173.5|7176.7|7173.9|7176.3|7173.5|2
1627000990000|2021-07-23 00:43:10|||||||||8
1627001000000|2021-07-23 00:43:20|7176.2|7173.4|7175.3|7172.5|7176.2|7173.4|7175.3|7172.5|9
1627001010000|2021-07-23 00:43:30|7175.7|7172.9|7176.2|7173.4|7176.2|7173.4|7175.3|7172.5|9
1627001030000|2021-07-23 00:43:50|7176.1|7173.3|7175.2|7172.4|7176.1|7173.3|7175.2|7172.4|3
1627001040000|2021-07-23 00:44:00|||||||||6
1627001050000|2021-07-23 00:44:10|||||||||2
1627001060000|2021-07-23 00:44:20|7175.7|7172.9|7177.2|7174.4|7177.2|7174.4|7175.7|7172.9|10
1627001070000|2021-07-23 00:44:30|||||||||1
1627001080000|2021-07-23 00:44:40|7176.7|7173.9|7177.2|7174.4|7177.2|7174.4|7176.7|7173.9|8
1627001090000|2021-07-23 00:44:50|7176.7|7173.9|7175.2|7172.4|7176.7|7173.9|7174.2|7171.4|20
1627001110000|2021-07-23 00:45:10|7175.3|7172.5|7176.2|7173.4|7176.2|7173.4|7175.3|7172.5|8
1627001130000|2021-07-23 00:45:30|7176.7|7173.9|7176.2|7173.4|7176.7|7173.9|7176.2|7173.4|5
1627001140000|2021-07-23 00:45:40|||||||||2
1627001150000|2021-07-23 00:45:50|||||||||2
1627001160000|2021-07-23 00:46:00|7176.7|7173.9|7177.2|7174.4|7177.2|7174.4|7176.7|7173.9|5
1627001170000|2021-07-23 00:46:10|7177.3|7174.5|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|27
1627001180000|2021-07-23 00:46:20|||||||||1
1627001190000|2021-07-23 00:46:30|||||||||3
1627001200000|2021-07-23 00:46:40|7177.7|7174.9|7177.2|7174.4|7177.7|7174.9|7177.2|7174.4|8
1627001210000|2021-07-23 00:46:50|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7177.2|7174.4|3
1627001220000|2021-07-23 00:47:00|7177.2|7174.4|7176.2|7173.4|7177.2|7174.4|7176.2|7173.4|14
1627001230000|2021-07-23 00:47:10|7177.2|7174.4|7176.2|7173.4|7177.2|7174.4|7176.2|7173.4|16
1627001240000|2021-07-23 00:47:20|7175.2|7172.4|7176.2|7173.4|7176.2|7173.4|7175.2|7172.4|12
1627001250000|2021-07-23 00:47:30|7176.3|7173.5|7177.2|7174.4|7177.2|7174.4|7176.3|7173.5|7
1627001260000|2021-07-23 00:47:40|7176.7|7173.9|7176.2|7173.4|7177.2|7174.4|7176.2|7173.4|18
1627001270000|2021-07-23 00:47:50|7175.3|7172.5|7175.2|7172.4|7175.3|7172.5|7175.2|7172.4|5
1627001290000|2021-07-23 00:48:10|||||||||1
1627001300000|2021-07-23 00:48:20|7174.8|7172|7175.2|7172.4|7175.2|7172.4|7174.8|7172|7
1627001310000|2021-07-23 00:48:30|||||||||3
1627001320000|2021-07-23 00:48:40|7175.3|7172.5|7176.2|7173.4|7176.2|7173.4|7175.3|7172.5|8
1627001330000|2021-07-23 00:48:50|7175.8|7173|7176.2|7173.4|7176.2|7173.4|7175.2|7172.4|6
1627001350000|2021-07-23 00:49:10|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|40
1627001360000|2021-07-23 00:49:20|7180.2|7177.4|7181.2|7178.4|7181.2|7178.4|7180.2|7177.4|17
1627001370000|2021-07-23 00:49:30|7180.3|7177.5|7180.2|7177.4|7180.3|7177.5|7180.2|7177.4|21
1627001380000|2021-07-23 00:49:40|7179.8|7177|7179.2|7176.4|7179.8|7177|7179.2|7176.4|3
1627001390000|2021-07-23 00:49:50|||||||||2
1627001400000|2021-07-23 00:50:00|||||||||6
1627001410000|2021-07-23 00:50:10|7178.4|7175.6|7178.2|7175.4|7178.4|7175.6|7178.2|7175.4|4
1627001420000|2021-07-23 00:50:20|||||||||1
1627001440000|2021-07-23 00:50:40|7179.2|7176.4|7180.2|7177.4|7180.2|7177.4|7179.2|7176.4|9
1627001450000|2021-07-23 00:50:50|||||||||2
1627001460000|2021-07-23 00:51:00|||||||||1
1627001470000|2021-07-23 00:51:10|7179.4|7176.6|7180.2|7177.4|7180.2|7177.4|7178.2|7175.4|27
1627001480000|2021-07-23 00:51:20|7179.7|7176.9|7181.2|7178.4|7181.2|7178.4|7179.7|7176.9|58
1627001490000|2021-07-23 00:51:30|||||||||3
1627001500000|2021-07-23 00:51:40|||||||||5
1627001510000|2021-07-23 00:51:50|||||||||4
1627001520000|2021-07-23 00:52:00|7181.3|7178.5|7182.2|7179.4|7182.2|7179.4|7181.3|7178.5|37
1627001530000|2021-07-23 00:52:10|||||||||2
1627001540000|2021-07-23 00:52:20|||||||||2
1627001550000|2021-07-23 00:52:30|7182.7|7179.9|7183.2|7180.4|7183.2|7180.4|7182.7|7179.9|24
1627001560000|2021-07-23 00:52:40|7182.3|7179.5|7183.2|7180.4|7183.2|7180.4|7182.3|7179.5|8
1627001570000|2021-07-23 00:52:50|7183.7|7180.9|7184.2|7181.4|7184.2|7181.4|7183.7|7180.9|21
1627001580000|2021-07-23 00:53:00|||||||||5
1627001590000|2021-07-23 00:53:10|7183.2|7180.4|7183.2|7180.4|7183.7|7180.9|7183.2|7180.4|10
1627001600000|2021-07-23 00:53:20|7184.1|7181.3|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|5
1627001610000|2021-07-23 00:53:30|7183.7|7180.9|7183.2|7180.4|7184.2|7181.4|7183.2|7180.4|7
1627001620000|2021-07-23 00:53:40|7183.3|7180.5|7183.7|7180.9|7184.2|7181.4|7183.3|7180.5|11
1627001630000|2021-07-23 00:53:50|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|9
1627001640000|2021-07-23 00:54:00|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|9
1627001650000|2021-07-23 00:54:10|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7184.2|7181.4|9
1627001660000|2021-07-23 00:54:20|7185.1|7182.3|7184.2|7181.4|7185.1|7182.3|7184.2|7181.4|9
1627001670000|2021-07-23 00:54:30|7184.7|7181.9|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|6
1627001690000|2021-07-23 00:54:50|||||||||5
1627001700000|2021-07-23 00:55:00|7184.7|7181.9|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|26
1627001710000|2021-07-23 00:55:10|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|18
1627001720000|2021-07-23 00:55:20|7184.7|7181.9|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|24
1627001730000|2021-07-23 00:55:30|7185.1|7182.3|7185.2|7182.4|7185.2|7182.4|7185.1|7182.3|8
1627001750000|2021-07-23 00:55:50|7185.3|7182.5|7185.2|7182.4|7185.3|7182.5|7184.2|7181.4|65
1627001760000|2021-07-23 00:56:00|7184.3|7181.5|7184.2|7181.4|7184.3|7181.5|7184.2|7181.4|9
1627001770000|2021-07-23 00:56:10|||||||||4
1627001780000|2021-07-23 00:56:20|7183.4|7180.6|7183.2|7180.4|7183.4|7180.6|7183.2|7180.4|9
1627001790000|2021-07-23 00:56:30|||||||||1
1627001800000|2021-07-23 00:56:40|7182.7|7179.9|7182.2|7179.4|7182.7|7179.9|7182.2|7179.4|18
1627001820000|2021-07-23 00:57:00|7181.4|7178.6|7180.3|7177.5|7181.4|7178.6|7180.3|7177.5|14
1627001830000|2021-07-23 00:57:10|||||||||1
1627001840000|2021-07-23 00:57:20|7179.7|7176.9|7179.2|7176.4|7179.7|7176.9|7179.2|7176.4|8
1627001850000|2021-07-23 00:57:30|||||||||1
1627001860000|2021-07-23 00:57:40|||||||||1
1627001870000|2021-07-23 00:57:50|||||||||4
1627001880000|2021-07-23 00:58:00|||||||||3
1627001890000|2021-07-23 00:58:10|7180.1|7177.3|7180.2|7177.4|7180.2|7177.4|7180.1|7177.3|12
1627001900000|2021-07-23 00:58:20|||||||||3
1627001910000|2021-07-23 00:58:30|7181.1|7178.3|7182.2|7179.4|7182.2|7179.4|7181.1|7178.3|16
1627001920000|2021-07-23 00:58:40|||||||||2
1627001930000|2021-07-23 00:58:50|7182.7|7179.9|7182.2|7179.4|7182.7|7179.9|7182.2|7179.4|3
1627001940000|2021-07-23 00:59:00|7181.8|7179|7181.2|7178.4|7182.2|7179.4|7180.8|7178|18
1627001970000|2021-07-23 00:59:30|||||||||1
1627001980000|2021-07-23 00:59:40|||||||||1
1627001990000|2021-07-23 00:59:50|7181.7|7178.9|7182.2|7179.4|7182.2|7179.4|7181.7|7178.9|7
1627002000000|2021-07-23 01:00:00|7182.7|7179.9|7172.2|7169.4|7183.2|7180.4|7171.9|7169.1|108
1627002010000|2021-07-23 01:00:10|7171.8|7169|7178.2|7175.4|7178.2|7175.4|7171.8|7169|56
1627002020000|2021-07-23 01:00:20|7177.8|7175|7173.2|7170.4|7177.8|7175|7173.2|7170.4|23
1627002030000|2021-07-23 01:00:30|7174.1|7171.3|7176.2|7173.4|7176.2|7173.4|7173.2|7170.4|22
1627002040000|2021-07-23 01:00:40|7177.1|7174.3|7180.2|7177.4|7180.2|7177.4|7177.1|7174.3|36
1627002050000|2021-07-23 01:00:50|7179.7|7176.9|7180.2|7177.4|7180.2|7177.4|7179.2|7176.4|10
1627002060000|2021-07-23 01:01:00|7179.4|7176.6|7181.2|7178.4|7181.2|7178.4|7179.2|7176.4|32
1627002070000|2021-07-23 01:01:10|7180.7|7177.9|7182.2|7179.4|7183.2|7180.4|7180.3|7177.5|17
1627002080000|2021-07-23 01:01:20|7182.7|7179.9|7181.7|7178.9|7183.2|7180.4|7181.2|7178.4|17
1627002090000|2021-07-23 01:01:30|7182.1|7179.3|7181.2|7178.4|7182.2|7179.4|7181.2|7178.4|15
1627002100000|2021-07-23 01:01:40|||||||||8
1627002110000|2021-07-23 01:01:50|7180.7|7177.9|7179.2|7176.4|7180.7|7177.9|7178.2|7175.4|17
1627002120000|2021-07-23 01:02:00|7180.2|7177.4|7179.7|7176.9|7180.2|7177.4|7179.2|7176.4|9
1627002130000|2021-07-23 01:02:10|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7179.7|7176.9|9
1627002140000|2021-07-23 01:02:20|7181.2|7178.4|7180.2|7177.4|7181.2|7178.4|7180.2|7177.4|11
1627002150000|2021-07-23 01:02:30|7180.7|7177.9|7180.2|7177.4|7181.2|7178.4|7180.2|7177.4|3
1627002160000|2021-07-23 01:02:40|7179.4|7176.6|7178.2|7175.4|7179.4|7176.6|7177.2|7174.4|70
1627002170000|2021-07-23 01:02:50|7177.7|7174.9|7178.2|7175.4|7178.7|7175.9|7177.2|7174.4|21
1627002180000|2021-07-23 01:03:00|7177.8|7175|7177.2|7174.4|7177.8|7175|7177.2|7174.4|6
1627002190000|2021-07-23 01:03:10|7177.7|7174.9|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|7
1627002200000|2021-07-23 01:03:20|7177.7|7174.9|7179.2|7176.4|7179.2|7176.4|7177.7|7174.9|6
1627002210000|2021-07-23 01:03:30|7178.7|7175.9|7179.2|7176.4|7179.2|7176.4|7178.2|7175.4|9
1627002220000|2021-07-23 01:03:40|7178.7|7175.9|7179.2|7176.4|7179.2|7176.4|7178.2|7175.4|6
1627002230000|2021-07-23 01:03:50|7178.8|7176|7178.2|7175.4|7178.8|7176|7177.8|7175|3
1627002240000|2021-07-23 01:04:00|7177.2|7174.4|7177.7|7174.9|7178.2|7175.4|7177.2|7174.4|12
1627002250000|2021-07-23 01:04:10|7177.2|7174.4|7177.7|7174.9|7177.7|7174.9|7177.2|7174.4|1
1627002260000|2021-07-23 01:04:20|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|2
1627002270000|2021-07-23 01:04:30|7179.1|7176.3|7179.2|7176.4|7179.2|7176.4|7178.2|7175.4|25
1627002280000|2021-07-23 01:04:40|7179.1|7176.3|7179.2|7176.4|7179.2|7176.4|7178.2|7175.4|16
1627002290000|2021-07-23 01:04:50|7178.8|7176|7177.2|7174.4|7179.2|7176.4|7177.2|7174.4|7
1627002300000|2021-07-23 01:05:00|7176.3|7173.5|7175.2|7172.4|7177.2|7174.4|7175.2|7172.4|27
1627002310000|2021-07-23 01:05:10|7175.6|7172.8|7176.2|7173.4|7176.2|7173.4|7175.6|7172.8|1
1627002320000|2021-07-23 01:05:20|7177.1|7174.3|7176.2|7173.4|7177.2|7174.4|7175.2|7172.4|21
1627002330000|2021-07-23 01:05:30|7176.1|7173.3|7176.2|7173.4|7176.2|7173.4|7175.2|7172.4|14
1627002340000|2021-07-23 01:05:40|7176.6|7173.8|7177.2|7174.4|7177.2|7174.4|7176.6|7173.8|9
1627002350000|2021-07-23 01:05:50|7177.7|7174.9|7178.2|7175.4|7178.2|7175.4|7177.3|7174.5|9
1627002360000|2021-07-23 01:06:00|7179.1|7176.3|7179.6|7176.8|7180.1|7177.3|7178.2|7175.4|29
1627002370000|2021-07-23 01:06:10|7180.1|7177.3|7183.2|7180.4|7183.2|7180.4|7180.1|7177.3|19
1627002380000|2021-07-23 01:06:20|7184.1|7181.3|7181.7|7178.9|7184.2|7181.4|7181.3|7178.5|19
1627002390000|2021-07-23 01:06:30|7181.3|7178.5|7183.2|7180.4|7183.2|7180.4|7181.2|7178.4|11
1627002400000|2021-07-23 01:06:40|7182.3|7179.5|7180.2|7177.4|7182.3|7179.5|7180.2|7177.4|27
1627002410000|2021-07-23 01:06:50|7180.3|7177.5|7180.7|7177.9|7181.1|7178.3|7180.2|7177.4|28
1627002420000|2021-07-23 01:07:00|7181.1|7178.3|7181.2|7178.4|7182.2|7179.4|7181.1|7178.3|15
1627002430000|2021-07-23 01:07:10|7180.3|7177.5|7180.2|7177.4|7180.6|7177.8|7180.2|7177.4|1
1627002440000|2021-07-23 01:07:20|7180.7|7177.9|7182.2|7179.4|7182.2|7179.4|7180.7|7177.9|9
1627002450000|2021-07-23 01:07:30|7181.3|7178.5|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|21
1627002460000|2021-07-23 01:07:40|7181.7|7178.9|7181.2|7178.4|7182.2|7179.4|7181.2|7178.4|2
1627002470000|2021-07-23 01:07:50|7181.6|7178.8|7181.2|7178.4|7181.6|7178.8|7181.2|7178.4|4
1627002480000|2021-07-23 01:08:00|7180.8|7178|7180.2|7177.4|7181.1|7178.3|7180.2|7177.4|6
1627002490000|2021-07-23 01:08:10|7179.2|7176.4|7174.2|7171.4|7179.2|7176.4|7174.2|7171.4|43
1627002500000|2021-07-23 01:08:20|7174.6|7171.8|7173.2|7170.4|7175.1|7172.3|7172.2|7169.4|35
1627002510000|2021-07-23 01:08:30|7172.7|7169.9|7173.2|7170.4|7173.2|7170.4|7172.7|7169.9|9
1627002520000|2021-07-23 01:08:40|7172.7|7169.9|7171.1|7168.3|7172.7|7169.9|7170.7|7167.9|18
1627002530000|2021-07-23 01:08:50|7171.2|7168.4|7172.2|7169.4|7173.1|7170.3|7171.2|7168.4|20
1627002540000|2021-07-23 01:09:00|7172.6|7169.8|7172.1|7169.3|7172.6|7169.8|7172.1|7169.3|5
1627002550000|2021-07-23 01:09:10|7173.1|7170.3|7173.2|7170.4|7173.2|7170.4|7172.1|7169.3|17
1627002560000|2021-07-23 01:09:20|7173.1|7170.3|7172.2|7169.4|7173.1|7170.3|7172.2|7169.4|6
1627002570000|2021-07-23 01:09:30|7172.6|7169.8|7172.2|7169.4|7173.1|7170.3|7172.2|7169.4|14
1627002580000|2021-07-23 01:09:40|7172.1|7169.3|7170.2|7167.4|7172.1|7169.3|7168.7|7165.9|66
1627002590000|2021-07-23 01:09:50|7170.1|7167.3|7170.2|7167.4|7170.2|7167.4|7169.3|7166.5|13
1627002600000|2021-07-23 01:10:00|7170.1|7167.3|7171.2|7168.4|7171.2|7168.4|7169.2|7166.4|27
1627002620000|2021-07-23 01:10:20|7171.7|7168.9|7171.2|7168.4|7171.7|7168.9|7171.2|7168.4|15
1627002630000|2021-07-23 01:10:30|7170.7|7167.9|7170.2|7167.4|7171.1|7168.3|7170.2|7167.4|20
1627002640000|2021-07-23 01:10:40|7170.3|7167.5|7171.6|7168.8|7172.1|7169.3|7170.3|7167.5|11
1627002650000|2021-07-23 01:10:50|7172.1|7169.3|7172.2|7169.4|7173.1|7170.3|7172.1|7169.3|16
1627002660000|2021-07-23 01:11:00|7172.1|7169.3|7171.2|7168.4|7172.1|7169.3|7171.2|7168.4|4
1627002670000|2021-07-23 01:11:10|7171.6|7168.8|7171.2|7168.4|7172.1|7169.3|7171.2|7168.4|7
1627002680000|2021-07-23 01:11:20|7171.1|7168.3|7170.2|7167.4|7171.1|7168.3|7170.2|7167.4|17
1627002690000|2021-07-23 01:11:30|||||||||3
1627002700000|2021-07-23 01:11:40|7170.3|7167.5|7171.2|7168.4|7171.2|7168.4|7170.3|7167.5|4
1627002710000|2021-07-23 01:11:50|7171.3|7168.5|7171.2|7168.4|7171.3|7168.5|7171.2|7168.4|2
1627002720000|2021-07-23 01:12:00|7171.6|7168.8|7172.6|7169.8|7173.1|7170.3|7171.2|7168.4|17
1627002730000|2021-07-23 01:12:10|7173.1|7170.3|7172.7|7169.9|7173.1|7170.3|7172.2|7169.4|7
1627002740000|2021-07-23 01:12:20|7173.1|7170.3|7173.2|7170.4|7173.2|7170.4|7173.1|7170.3|2
1627002750000|2021-07-23 01:12:30|||||||||1
1627002760000|2021-07-23 01:12:40|7174.1|7171.3|7173.7|7170.9|7175.2|7172.4|7173.7|7170.9|13
1627002770000|2021-07-23 01:12:50|7174.1|7171.3|7174.7|7171.9|7175.1|7172.3|7174.1|7171.3|3
1627002780000|2021-07-23 01:13:00|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|3
1627002790000|2021-07-23 01:13:10|7175.1|7172.3|7172.2|7169.4|7175.1|7172.3|7172.2|7169.4|9
1627002800000|2021-07-23 01:13:20|7172.7|7169.9|7172.7|7169.9|7173.1|7170.3|7172.2|7169.4|7
1627002810000|2021-07-23 01:13:30|7173.2|7170.4|7172.2|7169.4|7173.2|7170.4|7172.2|7169.4|3
1627002820000|2021-07-23 01:13:40|7172.1|7169.3|7171.2|7168.4|7172.1|7169.3|7171.2|7168.4|5
1627002830000|2021-07-23 01:13:50|7171.1|7168.3|7170.2|7167.4|7171.1|7168.3|7170.2|7167.4|7
1627002840000|2021-07-23 01:14:00|7171.1|7168.3|7171.8|7169|7172.2|7169.4|7171.1|7168.3|7
1627002850000|2021-07-23 01:14:10|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7171.2|7168.4|5
1627002860000|2021-07-23 01:14:20|7172.3|7169.5|7171.2|7168.4|7172.3|7169.5|7171.2|7168.4|4
1627002870000|2021-07-23 01:14:30|7171.6|7168.8|7172.2|7169.4|7172.2|7169.4|7171.6|7168.8|3
1627002880000|2021-07-23 01:14:40|||||||||1
1627002890000|2021-07-23 01:14:50|7171.3|7168.5|7171.2|7168.4|7172.1|7169.3|7171.2|7168.4|9
1627002900000|2021-07-23 01:15:00|7172.1|7169.3|7171.2|7168.4|7172.6|7169.8|7170.8|7168|17
1627002910000|2021-07-23 01:15:10|7170.8|7168|7170.1|7167.3|7170.8|7168|7169.3|7166.5|13
1627002920000|2021-07-23 01:15:20|7169.7|7166.9|7168.2|7165.4|7169.7|7166.9|7167.3|7164.5|42
1627002930000|2021-07-23 01:15:30|7167.3|7164.5|7169.2|7166.4|7170.1|7167.3|7167.2|7164.4|17
1627002940000|2021-07-23 01:15:40|7169.6|7166.8|7171.2|7168.4|7171.2|7168.4|7169.2|7166.4|8
1627002950000|2021-07-23 01:15:50|7170.3|7167.5|7170.2|7167.4|7170.6|7167.8|7170.2|7167.4|7
1627002960000|2021-07-23 01:16:00|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|0
1627002970000|2021-07-23 01:16:10|7170.2|7167.4|7171.2|7168.4|7171.2|7168.4|7170.2|7167.4|8
1627002980000|2021-07-23 01:16:20|7170.8|7168|7170.2|7167.4|7170.8|7168|7170.2|7167.4|1
1627002990000|2021-07-23 01:16:30|7170.3|7167.5|7171.1|7168.3|7171.1|7168.3|7170.2|7167.4|12
1627003000000|2021-07-23 01:16:40|7170.6|7167.8|7170.3|7167.5|7171.1|7168.3|7170.3|7167.5|3
1627003010000|2021-07-23 01:16:50|7170.2|7167.4|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|7
1627003020000|2021-07-23 01:17:00|7169.6|7166.8|7169.2|7166.4|7169.6|7166.8|7169.2|7166.4|3
1627003030000|2021-07-23 01:17:10|7169.1|7166.3|7168.7|7165.9|7169.2|7166.4|7168.3|7165.5|5
1627003040000|2021-07-23 01:17:20|7169.2|7166.4|7168.3|7165.5|7169.2|7166.4|7168.3|7165.5|0
1627003050000|2021-07-23 01:17:30|7168.7|7165.9|7169.1|7166.3|7169.1|7166.3|7168.2|7165.4|6
1627003060000|2021-07-23 01:17:40|7169.2|7166.4|7169.2|7166.4|7169.6|7166.8|7169.2|7166.4|7
1627003070000|2021-07-23 01:17:50|7168.8|7166|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|6
1627003080000|2021-07-23 01:18:00|7168.8|7166|7168.2|7165.4|7168.8|7166|7168.2|7165.4|1
1627003090000|2021-07-23 01:18:10|7168.7|7165.9|7169.2|7166.4|7169.2|7166.4|7168.6|7165.8|7
1627003100000|2021-07-23 01:18:20|7170.1|7167.3|7170.6|7167.8|7171.1|7168.3|7169.7|7166.9|17
1627003110000|2021-07-23 01:18:30|7171.1|7168.3|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|1
1627003120000|2021-07-23 01:18:40|7170.6|7167.8|7170.2|7167.4|7170.6|7167.8|7170.2|7167.4|1
1627003130000|2021-07-23 01:18:50|7170.3|7167.5|7171.2|7168.4|7172.1|7169.3|7170.3|7167.5|13
1627003140000|2021-07-23 01:19:00|7172.1|7169.3|7172.2|7169.4|7172.6|7169.8|7171.2|7168.4|27
1627003150000|2021-07-23 01:19:10|7173.1|7170.3|7172.8|7170|7173.2|7170.4|7172.8|7170|12
1627003160000|2021-07-23 01:19:20|7172.2|7169.4|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|1
1627003170000|2021-07-23 01:19:30|7174.1|7171.3|7174.2|7171.4|7174.2|7171.4|7174.1|7171.3|10
1627003180000|2021-07-23 01:19:40|7174.6|7171.8|7174.6|7171.8|7175.7|7172.9|7174.2|7171.4|7
1627003190000|2021-07-23 01:19:50|7175.1|7172.3|7175.1|7172.3|7176.1|7173.3|7172.2|7169.4|42
1627003200000|2021-07-23 01:20:00|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7174.2|7171.4|20
1627003210000|2021-07-23 01:20:10|7173.2|7170.4|7171.2|7168.4|7173.6|7170.8|7170.3|7167.5|73
1627003220000|2021-07-23 01:20:20|7170.3|7167.5|7171.2|7168.4|7172.2|7169.4|7170.3|7167.5|19
1627003230000|2021-07-23 01:20:30|7170.8|7168|7169.2|7166.4|7170.8|7168|7168.3|7165.5|25
1627003240000|2021-07-23 01:20:40|7169.6|7166.8|7170.2|7167.4|7170.2|7167.4|7168.2|7165.4|31
1627003250000|2021-07-23 01:20:50|7169.3|7166.5|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|17
1627003260000|2021-07-23 01:21:00|7170.1|7167.3|7171.2|7168.4|7171.2|7168.4|7169.8|7167|47
1627003270000|2021-07-23 01:21:10|7170.8|7168|7171.2|7168.4|7171.2|7168.4|7170.2|7167.4|10
1627003280000|2021-07-23 01:21:20|7170.3|7167.5|7171.2|7168.4|7171.2|7168.4|7170.3|7167.5|10
1627003290000|2021-07-23 01:21:30|7170.3|7167.5|7170.8|7168|7171.2|7168.4|7170.3|7167.5|13
1627003300000|2021-07-23 01:21:40|7171.2|7168.4|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|15
1627003320000|2021-07-23 01:22:00|7169.2|7166.4|7168.2|7165.4|7169.6|7166.8|7168.2|7165.4|39
1627003330000|2021-07-23 01:22:10|7167.8|7165|7166.2|7163.4|7168.2|7165.4|7166.2|7163.4|54
1627003340000|2021-07-23 01:22:20|7165.8|7163|7163.2|7160.4|7165.8|7163|7162.2|7159.4|65
1627003350000|2021-07-23 01:22:30|7163.1|7160.3|7166.1|7163.3|7166.1|7163.3|7162.2|7159.4|42
1627003360000|2021-07-23 01:22:40|7165.7|7162.9|7165.7|7162.9|7166.2|7163.4|7165.1|7162.3|29
1627003370000|2021-07-23 01:22:50|7165.6|7162.8|7165.2|7162.4|7166.1|7163.3|7164.7|7161.9|3
1627003380000|2021-07-23 01:23:00|||||||||2
1627003390000|2021-07-23 01:23:10|7164.3|7161.5|7165.2|7162.4|7165.2|7162.4|7164.3|7161.5|11
1627003400000|2021-07-23 01:23:20|7165.1|7162.3|7166.7|7163.9|7167.2|7164.4|7164.2|7161.4|56
1627003410000|2021-07-23 01:23:30|7166.2|7163.4|7166.2|7163.4|7168.1|7165.3|7165.2|7162.4|49
1627003420000|2021-07-23 01:23:40|7167.1|7164.3|7168.2|7165.4|7168.2|7165.4|7166.6|7163.8|46
1627003430000|2021-07-23 01:23:50|7167.1|7164.3|7168.2|7165.4|7169.1|7166.3|7167.1|7164.3|20
1627003440000|2021-07-23 01:24:00|7168.6|7165.8|7170.1|7167.3|7170.1|7167.3|7168.1|7165.3|31
1627003450000|2021-07-23 01:24:10|7169.2|7166.4|7169.6|7166.8|7170.1|7167.3|7169.2|7166.4|19
1627003460000|2021-07-23 01:24:20|7169.2|7166.4|7170.1|7167.3|7170.1|7167.3|7169.2|7166.4|4
1627003470000|2021-07-23 01:24:30|7169.7|7166.9|7170.1|7167.3|7170.1|7167.3|7169.2|7166.4|2
1627003480000|2021-07-23 01:24:40|7170.2|7167.4|7171.1|7168.3|7171.2|7168.4|7170.2|7167.4|20
1627003490000|2021-07-23 01:24:50|7170.2|7167.4|7170.2|7167.4|7170.6|7167.8|7170.2|7167.4|8
1627003500000|2021-07-23 01:25:00|7171.1|7168.3|7170.6|7167.8|7171.2|7168.4|7170.2|7167.4|23
1627003510000|2021-07-23 01:25:10|7170.2|7167.4|7171.2|7168.4|7171.2|7168.4|7170.2|7167.4|8
1627003520000|2021-07-23 01:25:20|7172.1|7169.3|7171.7|7168.9|7172.1|7169.3|7171.6|7168.8|33
1627003530000|2021-07-23 01:25:30|7172.1|7169.3|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|5
1627003540000|2021-07-23 01:25:40|7171.6|7168.8|7170.2|7167.4|7172.1|7169.3|7170.2|7167.4|17
1627003550000|2021-07-23 01:25:50|7169.2|7166.4|7168.6|7165.8|7169.2|7166.4|7168.2|7165.4|21
1627003560000|2021-07-23 01:26:00|7168.2|7165.4|7168.2|7165.4|7169.1|7166.3|7168.2|7165.4|6
1627003570000|2021-07-23 01:26:10|||||||||2
1627003580000|2021-07-23 01:26:20|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|3
1627003590000|2021-07-23 01:26:30|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|1
1627003610000|2021-07-23 01:26:50|7169|7166.2|7169.2|7166.4|7170.1|7167.3|7169|7166.2|12
1627003620000|2021-07-23 01:27:00|7170.1|7167.3|7171.2|7168.4|7171.2|7168.4|7170.1|7167.3|7
1627003630000|2021-07-23 01:27:10|7170.7|7167.9|7171.2|7168.4|7172|7169.2|7170.2|7167.4|21
1627003640000|2021-07-23 01:27:20|7171.6|7168.8|7171.2|7168.4|7172.1|7169.3|7171.2|7168.4|12
1627003650000|2021-07-23 01:27:30|7172|7169.2|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|54
1627003660000|2021-07-23 01:27:40|7171.6|7168.8|7171.2|7168.4|7171.6|7168.8|7171.2|7168.4|7
1627003670000|2021-07-23 01:27:50|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|10
1627003680000|2021-07-23 01:28:00|7171.2|7168.4|7171.2|7168.4|7171.6|7168.8|7170.7|7167.9|20
1627003690000|2021-07-23 01:28:10|7171.6|7168.8|7171.2|7168.4|7171.6|7168.8|7171.2|7168.4|7
1627003700000|2021-07-23 01:28:20|7171.6|7168.8|7172.2|7169.4|7172.2|7169.4|7171.6|7168.8|3
1627003710000|2021-07-23 01:28:30|7172.7|7169.9|7173.2|7170.4|7173.7|7170.9|7172.2|7169.4|15
1627003720000|2021-07-23 01:28:40|7172.3|7169.5|7172.6|7169.8|7172.6|7169.8|7172.2|7169.4|7
1627003730000|2021-07-23 01:28:50|7172.2|7169.4|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|0
1627003740000|2021-07-23 01:29:00|||||||||5
1627003750000|2021-07-23 01:29:10|7173.7|7170.9|7173.2|7170.4|7173.7|7170.9|7173.2|7170.4|11
1627003790000|2021-07-23 01:29:50|||||||||2
1627003800000|2021-07-23 01:30:00|7172.2|7169.4|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|5
1627003810000|2021-07-23 01:30:10|7173.1|7170.3|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|6
1627003820000|2021-07-23 01:30:20|7174|7171.2|7174.2|7171.4|7174.2|7171.4|7174|7171.2|10
1627003830000|2021-07-23 01:30:30|7173.7|7170.9|7174.2|7171.4|7175.2|7172.4|7173.7|7170.9|3
1627003840000|2021-07-23 01:30:40|7173.3|7170.5|7173.2|7170.4|7174.1|7171.3|7173.2|7170.4|10
1627003850000|2021-07-23 01:30:50|7172.7|7169.9|7173.2|7170.4|7173.2|7170.4|7172.3|7169.5|5
1627003860000|2021-07-23 01:31:00|7172.7|7169.9|7173.2|7170.4|7173.2|7170.4|7172.7|7169.9|5
1627003870000|2021-07-23 01:31:10|7172.3|7169.5|7172.2|7169.4|7172.6|7169.8|7172.2|7169.4|4
1627003880000|2021-07-23 01:31:20|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|12
1627003890000|2021-07-23 01:31:30|7170.7|7167.9|7169.2|7166.4|7172.2|7169.4|7169.2|7166.4|25
1627003900000|2021-07-23 01:31:40|7168.7|7165.9|7168.2|7165.4|7169.2|7166.4|7168.2|7165.4|8
1627003910000|2021-07-23 01:31:50|7168.6|7165.8|7168.2|7165.4|7169.1|7166.3|7168.2|7165.4|4
1627003920000|2021-07-23 01:32:00|||||||||3
1627003940000|2021-07-23 01:32:20|7167.7|7164.9|7168.2|7165.4|7168.2|7165.4|7167.7|7164.9|2
1627003950000|2021-07-23 01:32:30|7168|7165.2|7165.7|7162.9|7168|7165.2|7165.2|7162.4|22
1627003960000|2021-07-23 01:32:40|7166.1|7163.3|7166.2|7163.4|7166.2|7163.4|7166.1|7163.3|4
1627003970000|2021-07-23 01:32:50|7166.6|7163.8|7167.2|7164.4|7167.2|7164.4|7166.6|7163.8|8
1627003980000|2021-07-23 01:33:00|7167|7164.2|7166.2|7163.4|7167.2|7164.4|7166.2|7163.4|12
1627003990000|2021-07-23 01:33:10|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7166.2|7163.4|8
1627004000000|2021-07-23 01:33:20|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|1
1627004010000|2021-07-23 01:33:30|7168|7165.2|7167.6|7164.8|7168.1|7165.3|7167.2|7164.4|7
1627004020000|2021-07-23 01:33:40|7167.2|7164.4|7167.6|7164.8|7169.2|7166.4|7167.2|7164.4|29
1627004030000|2021-07-23 01:33:50|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|1
1627004040000|2021-07-23 01:34:00|7168.6|7165.8|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|6
1627004050000|2021-07-23 01:34:10|||||||||6
1627004060000|2021-07-23 01:34:20|7168.3|7165.5|7168.2|7165.4|7168.3|7165.5|7168.2|7165.4|18
1627004070000|2021-07-23 01:34:30|7168.6|7165.8|7169.2|7166.4|7169.2|7166.4|7168.6|7165.8|4
1627004090000|2021-07-23 01:34:50|||||||||1
1627004100000|2021-07-23 01:35:00|7169.6|7166.8|7171.1|7168.3|7171.2|7168.4|7169.6|7166.8|22
1627004110000|2021-07-23 01:35:10|7170.7|7167.9|7170.2|7167.4|7171|7168.2|7170.2|7167.4|1
1627004120000|2021-07-23 01:35:20|7171.1|7168.3|7173.1|7170.3|7173.1|7170.3|7171.1|7168.3|17
1627004130000|2021-07-23 01:35:30|7172.6|7169.8|7172.1|7169.3|7172.6|7169.8|7171.2|7168.4|10
1627004140000|2021-07-23 01:35:40|7172.2|7169.4|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|4
1627004150000|2021-07-23 01:35:50|7171.6|7168.8|7172.2|7169.4|7172.2|7169.4|7171.6|7168.8|5
1627004160000|2021-07-23 01:36:00|||||||||3
1627004170000|2021-07-23 01:36:10|||||||||2
1627004180000|2021-07-23 01:36:20|||||||||9
1627004200000|2021-07-23 01:36:40|||||||||6
1627004220000|2021-07-23 01:37:00|7173.1|7170.3|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|12
1627004230000|2021-07-23 01:37:10|7172.7|7169.9|7171.2|7168.4|7172.7|7169.9|7171.2|7168.4|7
1627004240000|2021-07-23 01:37:20|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|14
1627004250000|2021-07-23 01:37:30|7171|7168.2|7170.2|7167.4|7171.1|7168.3|7170.2|7167.4|9
1627004260000|2021-07-23 01:37:40|7169.6|7166.8|7169.2|7166.4|7169.6|7166.8|7169.2|7166.4|8
1627004270000|2021-07-23 01:37:50|7170|7167.2|7170.1|7167.3|7170.1|7167.3|7169.2|7166.4|3
1627004280000|2021-07-23 01:38:00|7170.2|7167.4|7171.1|7168.3|7171.1|7168.3|7170.2|7167.4|5
1627004290000|2021-07-23 01:38:10|7170.2|7167.4|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|14
1627004300000|2021-07-23 01:38:20|||||||||1
1627004310000|2021-07-23 01:38:30|7171|7168.2|7172.2|7169.4|7172.2|7169.4|7171|7168.2|13
1627004320000|2021-07-23 01:38:40|7171.7|7168.9|7172.2|7169.4|7172.2|7169.4|7171.2|7168.4|12
1627004330000|2021-07-23 01:38:50|7171.2|7168.4|7172.2|7169.4|7172.2|7169.4|7171.2|7168.4|26
1627004340000|2021-07-23 01:39:00|7173.1|7170.3|7173.2|7170.4|7173.2|7170.4|7173.1|7170.3|10
1627004350000|2021-07-23 01:39:10|||||||||6
1627004360000|2021-07-23 01:39:20|||||||||1
1627004380000|2021-07-23 01:39:40|7172.7|7169.9|7172.2|7169.4|7172.7|7169.9|7172.2|7169.4|5
1627004400000|2021-07-23 01:40:00|7172.6|7169.8|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|23
1627004410000|2021-07-23 01:40:10|7172.7|7169.9|7172.2|7169.4|7173|7170.2|7172.2|7169.4|3
1627004420000|2021-07-23 01:40:20|7173|7170.2|7175.2|7172.4|7175.2|7172.4|7173|7170.2|18
1627004430000|2021-07-23 01:40:30|7175.1|7172.3|7173.6|7170.8|7175.1|7172.3|7173.2|7170.4|17
1627004440000|2021-07-23 01:40:40|7174.2|7171.4|7174.1|7171.3|7174.2|7171.4|7173.2|7170.4|3
1627004450000|2021-07-23 01:40:50|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7
1627004460000|2021-07-23 01:41:00|7174.1|7171.3|7173.2|7170.4|7174.1|7171.3|7173.2|7170.4|5
1627004470000|2021-07-23 01:41:10|||||||||2
1627004480000|2021-07-23 01:41:20|7173.6|7170.8|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|5
1627004490000|2021-07-23 01:41:30|7173.7|7170.9|7173.7|7170.9|7174.2|7171.4|7173.7|7170.9|4
1627004500000|2021-07-23 01:41:40|7174.2|7171.4|7173.7|7170.9|7174.2|7171.4|7173.7|7170.9|1
1627004510000|2021-07-23 01:41:50|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|13
1627004520000|2021-07-23 01:42:00|7173.6|7170.8|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|28
1627004530000|2021-07-23 01:42:10|7172.7|7169.9|7171.2|7168.4|7172.7|7169.9|7171.2|7168.4|16
1627004540000|2021-07-23 01:42:20|7172.2|7169.4|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|11
1627004550000|2021-07-23 01:42:30|7172.1|7169.3|7172.2|7169.4|7172.2|7169.4|7171.2|7168.4|2
1627004560000|2021-07-23 01:42:40|7171.7|7168.9|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|4
1627004580000|2021-07-23 01:43:00|7170.7|7167.9|7172.1|7169.3|7173.2|7170.4|7170.2|7167.4|33
1627004590000|2021-07-23 01:43:10|7172|7169.2|7171.1|7168.3|7172|7169.2|7170.2|7167.4|8
1627004600000|2021-07-23 01:43:20|7170.6|7167.8|7171.1|7168.3|7171.2|7168.4|7170.6|7167.8|11
1627004610000|2021-07-23 01:43:30|7170.7|7167.9|7171.2|7168.4|7171.6|7168.8|7170.2|7167.4|17
1627004630000|2021-07-23 01:43:50|7171.6|7168.8|7171.2|7168.4|7172.2|7169.4|7171.1|7168.3|10
1627004640000|2021-07-23 01:44:00|7172.1|7169.3|7172.2|7169.4|7172.2|7169.4|7172|7169.2|7
1627004650000|2021-07-23 01:44:10|7172.1|7169.3|7172.2|7169.4|7172.2|7169.4|7171.2|7168.4|10
1627004660000|2021-07-23 01:44:20|7173|7170.2|7172.2|7169.4|7173.1|7170.3|7172.2|7169.4|5
1627004670000|2021-07-23 01:44:30|7172.6|7169.8|7173.1|7170.3|7173.2|7170.4|7172.6|7169.8|4
1627004680000|2021-07-23 01:44:40|7173.2|7170.4|7173.1|7170.3|7173.2|7170.4|7173.1|7170.3|1
1627004700000|2021-07-23 01:45:00|7173.2|7170.4|7175.1|7172.3|7175.1|7172.3|7173.2|7170.4|13
1627004710000|2021-07-23 01:45:10|7174.6|7171.8|7175.1|7172.3|7175.1|7172.3|7174.6|7171.8|5
1627004720000|2021-07-23 01:45:20|||||||||1
1627004730000|2021-07-23 01:45:30|7176.1|7173.3|7175.1|7172.3|7176.1|7173.3|7174.1|7171.3|17
1627004740000|2021-07-23 01:45:40|7176|7173.2|7176.1|7173.3|7176.1|7173.3|7176|7173.2|8
1627004750000|2021-07-23 01:45:50|7175.1|7172.3|7175.1|7172.3|7176.1|7173.3|7175.1|7172.3|5
1627004760000|2021-07-23 01:46:00|7175.6|7172.8|7176.1|7173.3|7176.1|7173.3|7175.1|7172.3|6
1627004770000|2021-07-23 01:46:10|7175.6|7172.8|7176.1|7173.3|7176.1|7173.3|7175.1|7172.3|17
1627004780000|2021-07-23 01:46:20|7177|7174.2|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|20
1627004790000|2021-07-23 01:46:30|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|3
1627004800000|2021-07-23 01:46:40|7176.1|7173.3|7175.1|7172.3|7176.6|7173.8|7175.1|7172.3|8
1627004810000|2021-07-23 01:46:50|7175.6|7172.8|7176.1|7173.3|7176.1|7173.3|7175.1|7172.3|10
1627004820000|2021-07-23 01:47:00|7175.6|7172.8|7175.1|7172.3|7175.6|7172.8|7175.1|7172.3|4
1627004830000|2021-07-23 01:47:10|||||||||6
1627004840000|2021-07-23 01:47:20|7174.6|7171.8|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|13
1627004850000|2021-07-23 01:47:30|7174.2|7171.4|7174.1|7171.3|7174.6|7171.8|7174.1|7171.3|11
1627004860000|2021-07-23 01:47:40|7173.2|7170.4|7173.6|7170.8|7174.1|7171.3|7173.1|7170.3|3
1627004870000|2021-07-23 01:47:50|7173.1|7170.3|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|2
1627004880000|2021-07-23 01:48:00|7173.7|7170.9|7173.1|7170.3|7173.7|7170.9|7173.1|7170.3|8
1627004890000|2021-07-23 01:48:10|7174|7171.2|7173.1|7170.3|7174.1|7171.3|7173.1|7170.3|17
1627004900000|2021-07-23 01:48:20|7173.6|7170.8|7174.1|7171.3|7174.1|7171.3|7173.6|7170.8|6
1627004920000|2021-07-23 01:48:40|7173.3|7170.5|7172.1|7169.3|7173.3|7170.5|7172.1|7169.3|23
1627004940000|2021-07-23 01:49:00|7173|7170.2|7172.1|7169.3|7173|7170.2|7172.1|7169.3|4
1627004950000|2021-07-23 01:49:10|7172.2|7169.4|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|11
1627004960000|2021-07-23 01:49:20|7174.9|7172.1|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|21
1627004970000|2021-07-23 01:49:30|||||||||2
1627004980000|2021-07-23 01:49:40|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|4
1627004990000|2021-07-23 01:49:50|7174.6|7171.8|7174.6|7171.8|7175.1|7172.3|7174.1|7171.3|8
1627005000000|2021-07-23 01:50:00|7175|7172.2|7176.1|7173.3|7176.1|7173.3|7174.6|7171.8|3
1627005010000|2021-07-23 01:50:10|7176.2|7173.4|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|17
1627005020000|2021-07-23 01:50:20|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|26
1627005030000|2021-07-23 01:50:30|7179.1|7176.3|7179.1|7176.3|7180.1|7177.3|7178.1|7175.3|58
1627005040000|2021-07-23 01:50:40|7180.1|7177.3|7179.1|7176.3|7180.1|7177.3|7178.1|7175.3|21
1627005050000|2021-07-23 01:50:50|7178.1|7175.3|7178.1|7175.3|7179|7176.2|7178.1|7175.3|21
1627005060000|2021-07-23 01:51:00|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|9
1627005070000|2021-07-23 01:51:10|7178.2|7175.4|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|12
1627005080000|2021-07-23 01:51:20|||||||||1
1627005090000|2021-07-23 01:51:30|7179|7176.2|7178.1|7175.3|7179|7176.2|7178.1|7175.3|11
1627005100000|2021-07-23 01:51:40|7179|7176.2|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|14
1627005110000|2021-07-23 01:51:50|||||||||3
1627005120000|2021-07-23 01:52:00|7178.1|7175.3|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|14
1627005130000|2021-07-23 01:52:10|||||||||6
1627005140000|2021-07-23 01:52:20|||||||||1
1627005150000|2021-07-23 01:52:30|7176.3|7173.5|7176.1|7173.3|7176.3|7173.5|7175.1|7172.3|23
1627005160000|2021-07-23 01:52:40|7175.6|7172.8|7175.1|7172.3|7176.1|7173.3|7175.1|7172.3|23
1627005170000|2021-07-23 01:52:50|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.1|7172.3|3
1627005180000|2021-07-23 01:53:00|7175.1|7172.3|7174.1|7171.3|7175.1|7172.3|7173.6|7170.8|18
1627005190000|2021-07-23 01:53:10|7173.6|7170.8|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|2
1627005200000|2021-07-23 01:53:20|7174.6|7171.8|7175.1|7172.3|7176.1|7173.3|7174.6|7171.8|19
1627005210000|2021-07-23 01:53:30|7175.2|7172.4|7176.1|7173.3|7176.1|7173.3|7175.1|7172.3|5
1627005230000|2021-07-23 01:53:50|||||||||1
1627005240000|2021-07-23 01:54:00|7175.1|7172.3|7176.1|7173.3|7176.1|7173.3|7175.1|7172.3|8
1627005250000|2021-07-23 01:54:10|7176.6|7173.8|7176.1|7173.3|7176.6|7173.8|7176.1|7173.3|11
1627005270000|2021-07-23 01:54:30|7177.1|7174.3|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|2
1627005300000|2021-07-23 01:55:00|||||||||1
1627005310000|2021-07-23 01:55:10|||||||||5
1627005330000|2021-07-23 01:55:30|7175.7|7172.9|7176.1|7173.3|7176.1|7173.3|7175.1|7172.3|6
1627005340000|2021-07-23 01:55:40|||||||||6
1627005350000|2021-07-23 01:55:50|7176.6|7173.8|7176.6|7173.8|7177.1|7174.3|7176.1|7173.3|8
1627005360000|2021-07-23 01:56:00|7177.1|7174.3|7175.1|7172.3|7177.1|7174.3|7175.1|7172.3|37
1627005370000|2021-07-23 01:56:10|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.1|7172.3|7
1627005380000|2021-07-23 01:56:20|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|0
1627005390000|2021-07-23 01:56:30|7174.2|7171.4|7174.1|7171.3|7175.1|7172.3|7174.1|7171.3|20
1627005400000|2021-07-23 01:56:40|7175.1|7172.3|7174.6|7171.8|7175.1|7172.3|7174.1|7171.3|5
1627005410000|2021-07-23 01:56:50|7175|7172.2|7175.1|7172.3|7175.1|7172.3|7175|7172.2|0
1627005420000|2021-07-23 01:57:00|||||||||1
1627005430000|2021-07-23 01:57:10|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|15
1627005440000|2021-07-23 01:57:20|7173.6|7170.8|7173.6|7170.8|7174|7171.2|7173.1|7170.3|6
1627005450000|2021-07-23 01:57:30|7173.1|7170.3|7172.6|7169.8|7173.1|7170.3|7172.1|7169.3|18
1627005460000|2021-07-23 01:57:40|7172.1|7169.3|7172.6|7169.8|7173|7170.2|7172.1|7169.3|14
1627005480000|2021-07-23 01:58:00|||||||||1
1627005490000|2021-07-23 01:58:10|7173|7170.2|7172.1|7169.3|7173.1|7170.3|7171.6|7168.8|21
1627005500000|2021-07-23 01:58:20|||||||||1
1627005510000|2021-07-23 01:58:30|||||||||1
1627005520000|2021-07-23 01:58:40|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|20
1627005530000|2021-07-23 01:58:50|7172.2|7169.4|7173.1|7170.3|7173.1|7170.3|7172.2|7169.4|16
1627005540000|2021-07-23 01:59:00|||||||||3
1627005550000|2021-07-23 01:59:10|||||||||11
1627005560000|2021-07-23 01:59:20|7173.6|7170.8|7174|7171.2|7176.5|7173.7|7173.6|7170.8|56
1627005570000|2021-07-23 01:59:30|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|0
1627005580000|2021-07-23 01:59:40|7173|7170.2|7173|7170.2|7173.1|7170.3|7172.1|7169.3|6
1627005590000|2021-07-23 01:59:50|7173.1|7170.3|7173|7170.2|7173.1|7170.3|7173|7170.2|1
1627005600000|2021-07-23 02:00:00|7173.4|7170.6|7173|7170.2|7174|7171.2|7173|7170.2|3
1627005610000|2021-07-23 02:00:10|||||||||5
1627005620000|2021-07-23 02:00:20|7172.9|7170.1|7172|7169.2|7172.9|7170.1|7172|7169.2|5
1627005630000|2021-07-23 02:00:30|7172.1|7169.3|7171|7168.2|7172.1|7169.3|7170|7167.2|11
1627005640000|2021-07-23 02:00:40|7170.6|7167.8|7171|7168.2|7171|7168.2|7170.1|7167.3|13
1627005650000|2021-07-23 02:00:50|7170.6|7167.8|7171|7168.2|7171|7168.2|7170|7167.2|9
1627005660000|2021-07-23 02:01:00|7170.6|7167.8|7170|7167.2|7171|7168.2|7170|7167.2|3
1627005670000|2021-07-23 02:01:10|7170.9|7168.1|7171|7168.2|7171|7168.2|7170.9|7168.1|5
1627005680000|2021-07-23 02:01:20|7171.1|7168.3|7171|7168.2|7171.1|7168.3|7171|7168.2|2
1627005690000|2021-07-23 02:01:30|7171.9|7169.1|7171|7168.2|7172|7169.2|7171|7168.2|10
1627005700000|2021-07-23 02:01:40|||||||||4
1627005720000|2021-07-23 02:02:00|7171.1|7168.3|7171.5|7168.7|7171.9|7169.1|7171|7168.2|9
1627005730000|2021-07-23 02:02:10|7171.9|7169.1|7171|7168.2|7172|7169.2|7170.9|7168.1|3
1627005740000|2021-07-23 02:02:20|||||||||2
1627005750000|2021-07-23 02:02:30|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|0
1627005760000|2021-07-23 02:02:40|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|1
1627005770000|2021-07-23 02:02:50|7171.4|7168.6|7171|7168.2|7171.9|7169.1|7171|7168.2|5
1627005780000|2021-07-23 02:03:00|7171.1|7168.3|7172|7169.2|7172.1|7169.3|7171|7168.2|6
1627005790000|2021-07-23 02:03:10|7171.1|7168.3|7171|7168.2|7172|7169.2|7171|7168.2|13
1627005800000|2021-07-23 02:03:20|7170.9|7168.1|7170|7167.2|7171|7168.2|7170|7167.2|9
1627005810000|2021-07-23 02:03:30|7169.1|7166.3|7169|7166.2|7169.9|7167.1|7169|7166.2|21
1627005820000|2021-07-23 02:03:40|||||||||1
1627005830000|2021-07-23 02:03:50|7169.4|7166.6|7169|7166.2|7170|7167.2|7169|7166.2|5
1627005840000|2021-07-23 02:04:00|7169.4|7166.6|7169.5|7166.7|7169.5|7166.7|7169.4|7166.6|2
1627005850000|2021-07-23 02:04:10|7169.9|7167.1|7171|7168.2|7171|7168.2|7169.9|7167.1|12
1627005860000|2021-07-23 02:04:20|7171.4|7168.6|7170|7167.2|7171.9|7169.1|7169.9|7167.1|29
1627005870000|2021-07-23 02:04:30|7169.5|7166.7|7170|7167.2|7170|7167.2|7169.5|7166.7|2
1627005890000|2021-07-23 02:04:50|7170.1|7167.3|7171|7168.2|7171|7168.2|7170.1|7167.3|4
1627005900000|2021-07-23 02:05:00|7171.9|7169.1|7172|7169.2|7172|7169.2|7171.9|7169.1|6
1627005910000|2021-07-23 02:05:10|7172.9|7170.1|7173|7170.2|7173|7170.2|7172.9|7170.1|11
1627005920000|2021-07-23 02:05:20|||||||||1
1627005930000|2021-07-23 02:05:30|7173.5|7170.7|7173.9|7171.1|7173.9|7171.1|7173.5|7170.7|6
1627005940000|2021-07-23 02:05:40|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|0
1627005960000|2021-07-23 02:06:00|7173.9|7171.1|7172|7169.2|7173.9|7171.1|7172|7169.2|16
1627005970000|2021-07-23 02:06:10|7171.1|7168.3|7171|7168.2|7171.9|7169.1|7171|7168.2|3
1627005980000|2021-07-23 02:06:20|7171.4|7168.6|7171.9|7169.1|7171.9|7169.1|7171.4|7168.6|5
1627005990000|2021-07-23 02:06:30|7172|7169.2|7170|7167.2|7172|7169.2|7170|7167.2|11
1627006000000|2021-07-23 02:06:40|7170.9|7168.1|7170|7167.2|7171|7168.2|7170|7167.2|9
1627006010000|2021-07-23 02:06:50|7169.1|7166.3|7170|7167.2|7170|7167.2|7169|7166.2|23
1627006020000|2021-07-23 02:07:00|7169.5|7166.7|7170|7167.2|7170|7167.2|7169.1|7166.3|6
1627006030000|2021-07-23 02:07:10|7170.5|7167.7|7170|7167.2|7170.9|7168.1|7170|7167.2|9
1627006040000|2021-07-23 02:07:20|7170.9|7168.1|7171|7168.2|7171.4|7168.6|7170.9|7168.1|3
1627006050000|2021-07-23 02:07:30|7171.4|7168.6|7170.5|7167.7|7171.4|7168.6|7170|7167.2|4
1627006060000|2021-07-23 02:07:40|7170.9|7168.1|7170|7167.2|7171.4|7168.6|7170|7167.2|9
1627006070000|2021-07-23 02:07:50|7169.1|7166.3|7169|7166.2|7169.5|7166.7|7169|7166.2|14
1627006080000|2021-07-23 02:08:00|||||||||7
1627006090000|2021-07-23 02:08:10|7168.1|7165.3|7167|7164.2|7168.1|7165.3|7167|7164.2|40
1627006100000|2021-07-23 02:08:20|7167.9|7165.1|7167|7164.2|7167.9|7165.1|7167|7164.2|12
1627006110000|2021-07-23 02:08:30|||||||||3
1627006120000|2021-07-23 02:08:40|7167.8|7165|7168|7165.2|7168|7165.2|7167|7164.2|19
1627006130000|2021-07-23 02:08:50|7167.5|7164.7|7167|7164.2|7168|7165.2|7167|7164.2|7
1627006140000|2021-07-23 02:09:00|||||||||9
1627006150000|2021-07-23 02:09:10|7166.1|7163.3|7166|7163.2|7166.1|7163.3|7166|7163.2|11
1627006160000|2021-07-23 02:09:20|||||||||6
1627006170000|2021-07-23 02:09:30|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.9|7163.1|0
1627006180000|2021-07-23 02:09:40|7165.1|7162.3|7165|7162.2|7165.1|7162.3|7164|7161.2|44
1627006190000|2021-07-23 02:09:50|||||||||7
1627006200000|2021-07-23 02:10:00|7164|7161.2|7164|7161.2|7165|7162.2|7164|7161.2|14
1627006210000|2021-07-23 02:10:10|7163.9|7161.1|7163|7160.2|7163.9|7161.1|7163|7160.2|28
1627006220000|2021-07-23 02:10:20|7162.1|7159.3|7162|7159.2|7162.1|7159.3|7162|7159.2|15
1627006230000|2021-07-23 02:10:30|7162.4|7159.6|7165|7162.2|7165|7162.2|7162.4|7159.6|26
1627006240000|2021-07-23 02:10:40|7165.8|7163|7165|7162.2|7165.8|7163|7165|7162.2|16
1627006250000|2021-07-23 02:10:50|7165.9|7163.1|7165|7162.2|7166|7163.2|7165|7162.2|9
1627006260000|2021-07-23 02:11:00|7164.9|7162.1|7165|7162.2|7165.9|7163.1|7164|7161.2|44
1627006270000|2021-07-23 02:11:10|7164.5|7161.7|7164|7161.2|7164.5|7161.7|7163|7160.2|37
1627006280000|2021-07-23 02:11:20|7163.1|7160.3|7163|7160.2|7164|7161.2|7163|7160.2|15
1627006290000|2021-07-23 02:11:30|7162.9|7160.1|7163|7160.2|7163|7160.2|7162|7159.2|16
1627006300000|2021-07-23 02:11:40|||||||||3
1627006310000|2021-07-23 02:11:50|7163.5|7160.7|7164|7161.2|7164|7161.2|7163.5|7160.7|16
1627006320000|2021-07-23 02:12:00|7163.5|7160.7|7163|7160.2|7164|7161.2|7163|7160.2|7
1627006330000|2021-07-23 02:12:10|7163.5|7160.7|7164|7161.2|7164|7161.2|7163.5|7160.7|18
1627006340000|2021-07-23 02:12:20|7163.5|7160.7|7164.9|7162.1|7164.9|7162.1|7163.5|7160.7|11
1627006350000|2021-07-23 02:12:30|7165|7162.2|7165|7162.2|7165.9|7163.1|7165|7162.2|17
1627006370000|2021-07-23 02:12:50|||||||||2
1627006380000|2021-07-23 02:13:00|7165.9|7163.1|7167|7164.2|7167.9|7165.1|7165.9|7163.1|25
1627006390000|2021-07-23 02:13:10|7167.5|7164.7|7167.4|7164.6|7167.9|7165.1|7167.4|7164.6|8
1627006400000|2021-07-23 02:13:20|7167|7164.2|7167|7164.2|7167|7164.2|7167|7164.2|2
1627006410000|2021-07-23 02:13:30|7167.4|7164.6|7168|7165.2|7168|7165.2|7167.4|7164.6|6
1627006420000|2021-07-23 02:13:40|||||||||6
1627006430000|2021-07-23 02:13:50|7167.1|7164.3|7165.1|7162.3|7167.1|7164.3|7165|7162.2|96
1627006440000|2021-07-23 02:14:00|7165|7162.2|7165|7162.2|7165|7162.2|7163.2|7160.4|43
1627006450000|2021-07-23 02:14:10|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7163|7160.2|84
1627006460000|2021-07-23 02:14:20|7164|7161.2|7164|7161.2|7164.1|7161.3|7163.2|7160.4|21
1627006470000|2021-07-23 02:14:30|7163|7160.2|7163.1|7160.3|7163.1|7160.3|7163|7160.2|10
1627006480000|2021-07-23 02:14:40|7164|7161.2|7162.5|7159.7|7164|7161.2|7162.1|7159.3|19
1627006490000|2021-07-23 02:14:50|7162.1|7159.3|7162.2|7159.4|7163.1|7160.3|7162.1|7159.3|45
1627006500000|2021-07-23 02:15:00|7162.7|7159.9|7163.1|7160.3|7163.1|7160.3|7162.2|7159.4|18
1627006510000|2021-07-23 02:15:10|7163.5|7160.7|7163.1|7160.3|7163.5|7160.7|7163.1|7160.3|19
1627006520000|2021-07-23 02:15:20|7164|7161.2|7164|7161.2|7164.5|7161.7|7164|7161.2|5
1627006530000|2021-07-23 02:15:30|7164.6|7161.8|7164.5|7161.7|7165|7162.2|7164.1|7161.3|5
1627006540000|2021-07-23 02:15:40|7165|7162.2|7165.1|7162.3|7165.1|7162.3|7164.1|7161.3|4
1627006550000|2021-07-23 02:15:50|7165.5|7162.7|7165.1|7162.3|7166|7163.2|7165.1|7162.3|4
1627006560000|2021-07-23 02:16:00|7164.2|7161.4|7164.1|7161.3|7164.2|7161.4|7164.1|7161.3|7
1627006570000|2021-07-23 02:16:10|||||||||1
1627006590000|2021-07-23 02:16:30|||||||||1
1627006600000|2021-07-23 02:16:40|7164.5|7161.7|7164.5|7161.7|7165|7162.2|7164.1|7161.3|4
1627006610000|2021-07-23 02:16:50|7165.1|7162.3|7164.1|7161.3|7165.1|7162.3|7164.1|7161.3|7
1627006620000|2021-07-23 02:17:00|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|23
1627006630000|2021-07-23 02:17:10|7161.2|7158.4|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|40
1627006640000|2021-07-23 02:17:20|7162.5|7159.7|7163|7160.2|7163|7160.2|7162.5|7159.7|5
1627006650000|2021-07-23 02:17:30|7162.6|7159.8|7163|7160.2|7163|7160.2|7162.1|7159.3|12
1627006660000|2021-07-23 02:17:40|7162.8|7158.8|7163.1|7160.3|7163.1|7160.3|7162.2|7158.8|49
1627006670000|2021-07-23 02:17:50|||||||||2
1627006680000|2021-07-23 02:18:00|||||||||1
1627006690000|2021-07-23 02:18:10|||||||||1
1627006700000|2021-07-23 02:18:20|||||||||3
1627006710000|2021-07-23 02:18:30|7162.7|7159.9|7163.1|7160.3|7163.1|7160.3|7162.2|7159.4|9
1627006720000|2021-07-23 02:18:40|7162.7|7159.9|7162.1|7159.3|7162.7|7159.9|7162.1|7159.3|4
1627006730000|2021-07-23 02:18:50|7162.5|7159.7|7161.1|7158.3|7162.7|7159.9|7161.1|7158.3|6
1627006740000|2021-07-23 02:19:00|7162|7159.2|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|10
1627006750000|2021-07-23 02:19:10|7161.5|7158.7|7161.7|7158.9|7162.1|7159.3|7161.5|7158.7|4
1627006760000|2021-07-23 02:19:20|7162.1|7159.3|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|1
1627006770000|2021-07-23 02:19:30|7161.5|7158.7|7162.7|7159.9|7163.1|7160.3|7161.5|7158.7|10
1627006780000|2021-07-23 02:19:40|7163.1|7160.3|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|3
1627006790000|2021-07-23 02:19:50|7162.2|7159.4|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|28
1627006800000|2021-07-23 02:20:00|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|3
1627006830000|2021-07-23 02:20:30|7163|7160.2|7162.2|7159.4|7163|7160.2|7162.2|7159.4|3
1627006840000|2021-07-23 02:20:40|||||||||4
1627006850000|2021-07-23 02:20:50|7162.7|7159.9|7163.1|7160.3|7163.1|7160.3|7162.7|7159.9|4
1627006860000|2021-07-23 02:21:00|7162.2|7159.4|7163.1|7160.3|7163.1|7160.3|7162.2|7159.4|9
1627006880000|2021-07-23 02:21:20|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|2
1627006890000|2021-07-23 02:21:30|7162.2|7159.4|7162.1|7159.3|7162.2|7159.4|7161.2|7158.4|42
1627006900000|2021-07-23 02:21:40|||||||||1
1627006910000|2021-07-23 02:21:50|||||||||1
1627006920000|2021-07-23 02:22:00|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7
1627006940000|2021-07-23 02:22:20|7163.1|7160.3|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|11
1627006950000|2021-07-23 02:22:30|7161.7|7158.9|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|12
1627006960000|2021-07-23 02:22:40|7161.7|7158.9|7161.7|7158.9|7162.2|7159.4|7161.7|7158.9|2
1627006970000|2021-07-23 02:22:50|7162.2|7159.4|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|12
1627006980000|2021-07-23 02:23:00|7162.7|7159.9|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|6
1627007000000|2021-07-23 02:23:20|7162.7|7159.9|7163.2|7160.4|7163.2|7160.4|7162.7|7159.9|4
1627007010000|2021-07-23 02:23:30|7162.8|7160|7162.1|7159.3|7162.8|7160|7161.2|7158.4|8
1627007020000|2021-07-23 02:23:40|7161.7|7158.9|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|5
1627007030000|2021-07-23 02:23:50|7161.2|7158.4|7160.2|7157.4|7161.2|7158.4|7160.1|7157.3|14
1627007040000|2021-07-23 02:24:00|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|1
1627007050000|2021-07-23 02:24:10|7159.7|7156.9|7159.2|7156.4|7160.1|7157.3|7159.2|7156.4|38
1627007060000|2021-07-23 02:24:20|7159.7|7156.9|7160.1|7157.3|7160.1|7157.3|7159.7|7156.9|9
1627007070000|2021-07-23 02:24:30|7159.7|7156.9|7159.1|7156.3|7160.1|7157.3|7159|7156.2|40
1627007080000|2021-07-23 02:24:40|7158.7|7155.9|7158.7|7155.9|7159.1|7156.3|7158.1|7155.3|20
1627007090000|2021-07-23 02:24:50|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|12
1627007100000|2021-07-23 02:25:00|7159.5|7156.7|7160.1|7157.3|7160.2|7157.4|7159.5|7156.7|7
1627007110000|2021-07-23 02:25:10|||||||||1
1627007120000|2021-07-23 02:25:20|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|6
1627007130000|2021-07-23 02:25:30|||||||||5
1627007140000|2021-07-23 02:25:40|7160.6|7157.8|7160.1|7157.3|7160.6|7157.8|7160.1|7157.3|24
1627007150000|2021-07-23 02:25:50|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7
1627007160000|2021-07-23 02:26:00|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7160.1|7157.3|0
1627007170000|2021-07-23 02:26:10|7161.1|7158.3|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|6
1627007180000|2021-07-23 02:26:20|||||||||7
1627007190000|2021-07-23 02:26:30|7162.6|7159.8|7162.1|7159.3|7162.6|7159.8|7162.1|7159.3|1
1627007200000|2021-07-23 02:26:40|7161.6|7158.8|7162.1|7159.3|7162.1|7159.3|7161.6|7158.8|4
1627007220000|2021-07-23 02:27:00|||||||||8
1627007230000|2021-07-23 02:27:10|7162.6|7159.8|7162.1|7159.3|7162.6|7159.8|7162.1|7159.3|2
1627007240000|2021-07-23 02:27:20|||||||||1
1627007250000|2021-07-23 02:27:30|7163|7160.2|7163.6|7160.8|7164.1|7161.3|7163|7160.2|10
1627007260000|2021-07-23 02:27:40|7164.1|7161.3|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|6
1627007270000|2021-07-23 02:27:50|7163.5|7160.7|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|8
1627007280000|2021-07-23 02:28:00|7164|7161.2|7163.1|7160.3|7164|7161.2|7163.1|7160.3|8
1627007290000|2021-07-23 02:28:10|7162.2|7159.4|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|10
1627007300000|2021-07-23 02:28:20|7162.6|7159.8|7162.6|7159.8|7163.1|7160.3|7162.2|7159.4|4
1627007310000|2021-07-23 02:28:30|7162.2|7159.4|7162.1|7159.3|7162.2|7159.4|7162.1|7159.3|9
1627007320000|2021-07-23 02:28:40|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.1|7158.3|4
1627007330000|2021-07-23 02:28:50|7161.1|7158.3|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|3
1627007340000|2021-07-23 02:29:00|7161.6|7158.8|7162.1|7159.3|7162.1|7159.3|7161.2|7158.4|3
1627007350000|2021-07-23 02:29:10|||||||||2
1627007360000|2021-07-23 02:29:20|7161.2|7158.4|7162.1|7159.3|7162.1|7159.3|7161.2|7158.4|19
1627007370000|2021-07-23 02:29:30|7162.5|7159.7|7165.1|7162.3|7165.1|7162.3|7162.5|7159.7|44
1627007380000|2021-07-23 02:29:40|7164.6|7161.8|7164.1|7161.3|7164.6|7161.8|7164.1|7161.3|2
1627007390000|2021-07-23 02:29:50|7163.6|7160.8|7163.6|7160.8|7164.1|7161.3|7163.1|7160.3|12
1627007400000|2021-07-23 02:30:00|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|3
1627007410000|2021-07-23 02:30:10|7164|7161.2|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|16
1627007420000|2021-07-23 02:30:20|7164|7161.2|7163.1|7160.3|7164|7161.2|7163.1|7160.3|6
1627007430000|2021-07-23 02:30:30|7163.6|7160.8|7163.1|7160.3|7163.6|7160.8|7163.1|7160.3|6
1627007440000|2021-07-23 02:30:40|7163.6|7160.8|7163.1|7160.3|7164|7161.2|7163.1|7160.3|10
1627007450000|2021-07-23 02:30:50|||||||||2
1627007460000|2021-07-23 02:31:00|7164|7161.2|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|3
1627007470000|2021-07-23 02:31:10|7163.6|7160.8|7163.1|7160.3|7163.6|7160.8|7163.1|7160.3|13
1627007480000|2021-07-23 02:31:20|7163.5|7160.7|7164.1|7161.3|7164.1|7161.3|7163.5|7160.7|33
1627007490000|2021-07-23 02:31:30|7164.9|7162.1|7164.1|7161.3|7165.1|7162.3|7164.1|7161.3|5
1627007500000|2021-07-23 02:31:40|||||||||2
1627007520000|2021-07-23 02:32:00|7164.5|7161.7|7164.1|7161.3|7165.1|7162.3|7163.1|7160.3|26
1627007530000|2021-07-23 02:32:10|7164|7161.2|7164.1|7161.3|7164.1|7161.3|7164|7161.2|6
1627007540000|2021-07-23 02:32:20|7164.9|7162.1|7164.5|7161.7|7164.9|7162.1|7164.5|7161.7|8
1627007550000|2021-07-23 02:32:30|7164|7161.2|7164.5|7161.7|7165|7162.2|7164|7161.2|4
1627007560000|2021-07-23 02:32:40|7164.1|7161.3|7165|7162.2|7165|7162.2|7164.1|7161.3|2
1627007570000|2021-07-23 02:32:50|7165.1|7162.3|7165.5|7162.7|7166|7163.2|7165|7162.2|24
1627007580000|2021-07-23 02:33:00|7165.9|7163.1|7167.1|7164.3|7167.1|7164.3|7165.9|7163.1|11
1627007590000|2021-07-23 02:33:10|||||||||4
1627007600000|2021-07-23 02:33:20|7168|7165.2|7168.1|7165.3|7168.1|7165.3|7168|7165.2|2
1627007610000|2021-07-23 02:33:30|7167.6|7164.8|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|11
1627007620000|2021-07-23 02:33:40|||||||||2
1627007630000|2021-07-23 02:33:50|||||||||3
1627007640000|2021-07-23 02:34:00|7168|7165.2|7166.1|7163.3|7168|7165.2|7166.1|7163.3|20
1627007650000|2021-07-23 02:34:10|7165.6|7162.8|7165.1|7162.3|7165.6|7162.8|7164.1|7161.3|39
1627007660000|2021-07-23 02:34:20|7165.9|7163.1|7165.1|7162.3|7166|7163.2|7165.1|7162.3|17
1627007670000|2021-07-23 02:34:30|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|2
1627007680000|2021-07-23 02:34:40|||||||||2
1627007690000|2021-07-23 02:34:50|7163.1|7160.3|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|6
1627007700000|2021-07-23 02:35:00|7164.9|7162.1|7164.1|7161.3|7165|7162.2|7164|7161.2|22
1627007710000|2021-07-23 02:35:10|||||||||4
1627007720000|2021-07-23 02:35:20|7163.1|7160.3|7161.1|7158.3|7163.1|7160.3|7161.1|7158.3|99
1627007730000|2021-07-23 02:35:30|7160.6|7157.8|7160|7157.2|7161|7158.2|7160|7157.2|21
1627007740000|2021-07-23 02:35:40|7159.1|7156.3|7160|7157.2|7160|7157.2|7159.1|7156.3|19
1627007750000|2021-07-23 02:35:50|7159.6|7156.8|7160|7157.2|7160|7157.2|7159.5|7156.7|8
1627007760000|2021-07-23 02:36:00|7160.1|7157.3|7158.1|7155.3|7160.1|7157.3|7158.1|7155.3|15
1627007770000|2021-07-23 02:36:10|||||||||11
1627007780000|2021-07-23 02:36:20|7158|7155.2|7158.2|7155.4|7159.1|7156.3|7158|7155.2|52
1627007790000|2021-07-23 02:36:30|7158.1|7155.3|7159.5|7156.7|7160|7157.2|7158.1|7155.3|33
1627007800000|2021-07-23 02:36:40|7159.1|7156.3|7160|7157.2|7160|7157.2|7159.1|7156.3|7
1627007810000|2021-07-23 02:36:50|7159.6|7156.8|7159.1|7156.3|7160|7157.2|7159.1|7156.3|21
1627007820000|2021-07-23 02:37:00|7158.1|7155.3|7158.1|7155.3|7159.1|7156.3|7158|7155.2|43
1627007830000|2021-07-23 02:37:10|7159.1|7156.3|7160.1|7157.3|7160.1|7157.3|7159|7156.2|25
1627007840000|2021-07-23 02:37:20|7160.5|7157.7|7161.1|7158.3|7161.1|7158.3|7160.5|7157.7|17
1627007850000|2021-07-23 02:37:30|||||||||2
1627007860000|2021-07-23 02:37:40|7161.9|7159.1|7162.1|7159.3|7163|7160.2|7161.9|7159.1|20
1627007870000|2021-07-23 02:37:50|7162.5|7159.7|7163.1|7160.3|7163.1|7160.3|7162.5|7159.7|8
1627007880000|2021-07-23 02:38:00|7163.6|7160.8|7163.5|7160.7|7164|7161.2|7163.1|7160.3|26
1627007890000|2021-07-23 02:38:10|7163.1|7160.3|7164|7161.2|7164|7161.2|7163.1|7160.3|7
1627007900000|2021-07-23 02:38:20|7163.1|7160.3|7161.1|7158.3|7163.5|7160.7|7161.1|7158.3|9
1627007910000|2021-07-23 02:38:30|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|8
1627007920000|2021-07-23 02:38:40|7160.6|7157.8|7159.6|7156.8|7160.6|7157.8|7159.1|7156.3|13
1627007930000|2021-07-23 02:38:50|7160.1|7157.3|7159.6|7156.8|7160.1|7157.3|7159.6|7156.8|8
1627007940000|2021-07-23 02:39:00|7160|7157.2|7159.1|7156.3|7160|7157.2|7159.1|7156.3|6
1627007950000|2021-07-23 02:39:10|7160|7157.2|7160.1|7157.3|7160.5|7157.7|7160|7157.2|11
1627007960000|2021-07-23 02:39:20|7159.1|7156.3|7159.1|7156.3|7160|7157.2|7159.1|7156.3|11
1627007970000|2021-07-23 02:39:30|7158.6|7155.8|7156.1|7153.3|7158.6|7155.8|7156.1|7153.3|51
1627007980000|2021-07-23 02:39:40|7157|7154.2|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|26
1627007990000|2021-07-23 02:39:50|7156.1|7153.3|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|11
1627008000000|2021-07-23 02:40:00|7157.5|7154.7|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|9
1627008010000|2021-07-23 02:40:10|7158.5|7155.7|7158|7155.2|7158.5|7155.7|7158|7155.2|14
1627008020000|2021-07-23 02:40:20|7158.1|7155.3|7159.1|7156.3|7159.1|7156.3|7158.1|7155.3|13
1627008030000|2021-07-23 02:40:30|7159.6|7156.8|7160.1|7157.3|7160.5|7157.7|7159.1|7156.3|21
1627008040000|2021-07-23 02:40:40|7161|7158.2|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|12
1627008050000|2021-07-23 02:40:50|7160.9|7158.1|7161.1|7158.3|7161.1|7158.3|7160.5|7157.7|22
1627008060000|2021-07-23 02:41:00|7160.6|7157.8|7160.1|7157.3|7160.9|7158.1|7160.1|7157.3|13
1627008070000|2021-07-23 02:41:10|7160.5|7157.7|7160.1|7157.3|7160.5|7157.7|7160.1|7157.3|11
1627008080000|2021-07-23 02:41:20|7161|7158.2|7161.1|7158.3|7161.1|7158.3|7161|7158.2|4
1627008090000|2021-07-23 02:41:30|||||||||1
1627008100000|2021-07-23 02:41:40|7160.6|7157.8|7160.1|7157.3|7161|7158.2|7160.1|7157.3|12
1627008110000|2021-07-23 02:41:50|7160.5|7157.7|7160.1|7157.3|7160.9|7158.1|7160.1|7157.3|5
1627008120000|2021-07-23 02:42:00|7160.9|7158.1|7161.1|7158.3|7161.1|7158.3|7160.9|7158.1|8
1627008130000|2021-07-23 02:42:10|||||||||5
1627008140000|2021-07-23 02:42:20|7160.1|7157.3|7161|7158.2|7161|7158.2|7160.1|7157.3|12
1627008150000|2021-07-23 02:42:30|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7160.1|7157.3|8
1627008160000|2021-07-23 02:42:40|7160.1|7157.3|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|5
1627008170000|2021-07-23 02:42:50|7160.5|7157.7|7160.1|7157.3|7161|7158.2|7160.1|7157.3|5
1627008180000|2021-07-23 02:43:00|7160.5|7157.7|7161.1|7158.3|7161.1|7158.3|7160.1|7157.3|7
1627008200000|2021-07-23 02:43:20|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7160.1|7157.3|9
1627008210000|2021-07-23 02:43:30|||||||||3
1627008220000|2021-07-23 02:43:40|||||||||3
1627008230000|2021-07-23 02:43:50|7160.5|7157.7|7160.1|7157.3|7161|7158.2|7160.1|7157.3|4
1627008240000|2021-07-23 02:44:00|7160.5|7157.7|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|2
1627008250000|2021-07-23 02:44:10|7160.5|7157.7|7161.1|7158.3|7161.1|7158.3|7160.5|7157.7|24
1627008260000|2021-07-23 02:44:20|7161.5|7158.7|7161.9|7159.1|7161.9|7159.1|7161.1|7158.3|5
1627008270000|2021-07-23 02:44:30|7162|7159.2|7162.6|7159.8|7162.6|7159.8|7162|7159.2|9
1627008280000|2021-07-23 02:44:40|7163.1|7160.3|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|6
1627008290000|2021-07-23 02:44:50|7162.6|7159.8|7162.6|7159.8|7163.1|7160.3|7162.1|7159.3|9
1627008300000|2021-07-23 02:45:00|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|0
1627008310000|2021-07-23 02:45:10|7162.6|7159.8|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|6
1627008320000|2021-07-23 02:45:20|7162|7159.2|7163|7160.2|7163|7160.2|7162|7159.2|1
1627008330000|2021-07-23 02:45:30|||||||||9
1627008350000|2021-07-23 02:45:50|7163.9|7161.1|7164|7161.2|7164|7161.2|7163.5|7160.7|12
1627008360000|2021-07-23 02:46:00|7163.5|7160.7|7162|7159.2|7163.5|7160.7|7162|7159.2|16
1627008370000|2021-07-23 02:46:10|||||||||15
1627008380000|2021-07-23 02:46:20|7162.1|7159.3|7163.6|7160.8|7164|7161.2|7162.1|7159.3|5
1627008390000|2021-07-23 02:46:30|7163.1|7160.3|7164|7161.2|7164|7161.2|7163.1|7160.3|17
1627008400000|2021-07-23 02:46:40|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.1|7160.3|7
1627008410000|2021-07-23 02:46:50|7163.1|7160.3|7164|7161.2|7164|7161.2|7163.1|7160.3|2
1627008420000|2021-07-23 02:47:00|7163.6|7160.8|7163|7160.2|7163.6|7160.8|7163|7160.2|5
1627008430000|2021-07-23 02:47:10|||||||||1
1627008440000|2021-07-23 02:47:20|7163.6|7160.8|7164|7161.2|7164|7161.2|7163.2|7160.4|7
1627008450000|2021-07-23 02:47:30|7163.1|7160.3|7163|7160.2|7163.1|7160.3|7163|7160.2|4
1627008460000|2021-07-23 02:47:40|7162.5|7159.7|7162|7159.2|7162.5|7159.7|7162|7159.2|1
1627008470000|2021-07-23 02:47:50|7162.5|7159.7|7163|7160.2|7163|7160.2|7162|7159.2|4
1627008480000|2021-07-23 02:48:00|7162.2|7159.4|7163|7160.2|7163|7160.2|7162.2|7159.4|7
1627008490000|2021-07-23 02:48:10|7164|7161.2|7164|7161.2|7164|7161.2|7163.5|7160.7|7
1627008500000|2021-07-23 02:48:20|7163.6|7160.8|7163|7160.2|7163.6|7160.8|7163|7160.2|7
1627008510000|2021-07-23 02:48:30|7162.2|7159.4|7162|7159.2|7162.2|7159.4|7162|7159.2|12
1627008520000|2021-07-23 02:48:40|7161.9|7159.1|7160|7157.2|7161.9|7159.1|7159.1|7156.3|42
1627008530000|2021-07-23 02:48:50|||||||||3
1627008540000|2021-07-23 02:49:00|||||||||9
1627008550000|2021-07-23 02:49:10|7160.1|7157.3|7162|7159.2|7162.5|7159.7|7160.1|7157.3|6
1627008560000|2021-07-23 02:49:20|7162.5|7159.7|7162|7159.2|7162.5|7159.7|7162|7159.2|0
1627008570000|2021-07-23 02:49:30|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|1
1627008580000|2021-07-23 02:49:40|7162.1|7159.3|7163|7160.2|7163|7160.2|7162.1|7159.3|5
1627008590000|2021-07-23 02:49:50|7162.1|7159.3|7162|7159.2|7163|7160.2|7162|7159.2|4
1627008600000|2021-07-23 02:50:00|7162.1|7159.3|7163|7160.2|7163|7160.2|7162.1|7159.3|9
1627008610000|2021-07-23 02:50:10|7162.2|7159.4|7162|7159.2|7163|7160.2|7162|7159.2|23
1627008630000|2021-07-23 02:50:30|7161.1|7158.3|7160|7157.2|7161.1|7158.3|7160|7157.2|5
1627008640000|2021-07-23 02:50:40|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|1
1627008660000|2021-07-23 02:51:00|7161.9|7159.1|7161|7158.2|7162|7159.2|7161|7158.2|7
1627008670000|2021-07-23 02:51:10|7161.1|7158.3|7160.1|7157.3|7162|7159.2|7160.1|7157.3|11
1627008680000|2021-07-23 02:51:20|7160|7157.2|7160.1|7157.3|7161|7158.2|7160|7157.2|4
1627008690000|2021-07-23 02:51:30|7160|7157.2|7160|7157.2|7160.5|7157.7|7160|7157.2|5
1627008700000|2021-07-23 02:51:40|7160.5|7157.7|7160|7157.2|7160.9|7158.1|7160|7157.2|3
1627008710000|2021-07-23 02:51:50|7159.5|7156.7|7160|7157.2|7160|7157.2|7159.1|7156.3|7
1627008720000|2021-07-23 02:52:00|7159.6|7156.8|7156.1|7153.3|7159.6|7156.8|7156.1|7153.3|71
1627008730000|2021-07-23 02:52:10|7156|7153.2|7156|7153.2|7156|7153.2|7155.1|7152.3|27
1627008740000|2021-07-23 02:52:20|||||||||6
1627008750000|2021-07-23 02:52:30|7155.1|7152.3|7154|7151.2|7155.5|7152.7|7154|7151.2|37
1627008760000|2021-07-23 02:52:40|7153|7150.2|7155|7152.2|7155|7152.2|7153|7150.2|46
1627008770000|2021-07-23 02:52:50|||||||||1
1627008780000|2021-07-23 02:53:00|7155.1|7152.3|7155|7152.2|7156|7153.2|7153.5|7150.7|78
1627008790000|2021-07-23 02:53:10|7154.9|7152.1|7153|7150.2|7155|7152.2|7153|7150.2|24
1627008800000|2021-07-23 02:53:20|7153.9|7151.1|7155|7152.2|7156|7153.2|7153.9|7151.1|20
1627008810000|2021-07-23 02:53:30|||||||||6
1627008820000|2021-07-23 02:53:40|7155.5|7152.7|7155|7152.2|7155.5|7152.7|7155|7152.2|6
1627008830000|2021-07-23 02:53:50|7154|7151.2|7154|7151.2|7154|7151.2|7154|7151.2|14
1627008840000|2021-07-23 02:54:00|7154.9|7152.1|7154.5|7151.7|7155|7152.2|7154|7151.2|15
1627008850000|2021-07-23 02:54:10|7154.9|7152.1|7155|7152.2|7155|7152.2|7154|7151.2|29
1627008860000|2021-07-23 02:54:20|7154|7151.2|7154|7151.2|7154.5|7151.7|7154|7151.2|18
1627008870000|2021-07-23 02:54:30|7154.9|7152.1|7155|7152.2|7155|7152.2|7154|7151.2|25
1627008880000|2021-07-23 02:54:40|7154.6|7151.8|7154|7151.2|7154.6|7151.8|7154|7151.2|3
1627008890000|2021-07-23 02:54:50|7154.5|7151.7|7154|7151.2|7154.5|7151.7|7154|7151.2|15
1627008900000|2021-07-23 02:55:00|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|18
1627008910000|2021-07-23 02:55:10|7153.1|7150.3|7153|7150.2|7154|7151.2|7152.5|7149.7|117
1627008920000|2021-07-23 02:55:20|7153.5|7150.7|7157|7154.2|7158|7155.2|7153|7150.2|92
1627008930000|2021-07-23 02:55:30|7156.6|7153.8|7155|7152.2|7157|7154.2|7155|7152.2|44
1627008940000|2021-07-23 02:55:40|7156|7153.2|7156|7153.2|7156|7153.2|7155|7152.2|8
1627008950000|2021-07-23 02:55:50|7156.5|7153.7|7156|7153.2|7156.9|7154.1|7156|7153.2|10
1627008960000|2021-07-23 02:56:00|7155.1|7152.3|7155|7152.2|7155.1|7152.3|7155|7152.2|16
1627008970000|2021-07-23 02:56:10|7155.5|7152.7|7155|7152.2|7155.5|7152.7|7155|7152.2|8
1627008980000|2021-07-23 02:56:20|7155.4|7152.6|7156|7153.2|7156|7153.2|7155|7152.2|18
1627008990000|2021-07-23 02:56:30|7155.5|7152.7|7155|7152.2|7156|7153.2|7154.5|7151.7|20
1627009000000|2021-07-23 02:56:40|7155.5|7152.7|7154|7151.2|7155.5|7152.7|7154|7151.2|12
1627009010000|2021-07-23 02:56:50|7155|7152.2|7155|7152.2|7155|7152.2|7154.5|7151.7|4
1627009020000|2021-07-23 02:57:00|7155.5|7152.7|7156|7153.2|7156|7153.2|7155.5|7152.7|3
1627009030000|2021-07-23 02:57:10|||||||||2
1627009040000|2021-07-23 02:57:20|7156.4|7153.6|7157|7154.2|7158|7155.2|7156.4|7153.6|20
1627009050000|2021-07-23 02:57:30|7157.1|7154.3|7158|7155.2|7158|7155.2|7157.1|7154.3|11
1627009060000|2021-07-23 02:57:40|7159|7156.2|7158|7155.2|7159|7156.2|7158|7155.2|5
1627009070000|2021-07-23 02:57:50|7158.9|7156.1|7159|7156.2|7159|7156.2|7158.9|7156.1|8
1627009080000|2021-07-23 02:58:00|7159.1|7156.3|7160|7157.2|7160|7157.2|7159|7156.2|26
1627009090000|2021-07-23 02:58:10|7159.5|7156.7|7159|7156.2|7160|7157.2|7158|7155.2|20
1627009110000|2021-07-23 02:58:30|||||||||2
1627009120000|2021-07-23 02:58:40|||||||||9
1627009140000|2021-07-23 02:59:00|7159.9|7157.1|7160|7157.2|7160|7157.2|7159|7156.2|15
1627009150000|2021-07-23 02:59:10|||||||||1
1627009160000|2021-07-23 02:59:20|7159.5|7156.7|7160|7157.2|7160|7157.2|7159|7156.2|1
1627009170000|2021-07-23 02:59:30|7159.1|7156.3|7159|7156.2|7159.1|7156.3|7159|7156.2|6
1627009180000|2021-07-23 02:59:40|7158|7155.2|7157|7154.2|7158|7155.2|7157|7154.2|16
1627009190000|2021-07-23 02:59:50|7157.9|7155.1|7158|7155.2|7158|7155.2|7157|7154.2|35
1627009200000|2021-07-23 03:00:00|7158.9|7156.1|7159|7156.2|7160|7157.2|7158.9|7156.1|21
1627009230000|2021-07-23 03:00:30|7159.1|7156.3|7160|7157.2|7160|7157.2|7159.1|7156.3|8
1627009240000|2021-07-23 03:00:40|7161|7158.2|7162|7159.2|7162|7159.2|7161|7158.2|29
1627009250000|2021-07-23 03:00:50|7163|7160.2|7161|7158.2|7163|7160.2|7161|7158.2|35
1627009260000|2021-07-23 03:01:00|7160.2|7157.4|7160|7157.2|7160.2|7157.4|7160|7157.2|21
1627009270000|2021-07-23 03:01:10|7161|7158.2|7160|7157.2|7161|7158.2|7160|7157.2|10
1627009280000|2021-07-23 03:01:20|7159.5|7156.7|7159|7156.2|7160|7157.2|7159|7156.2|11
1627009290000|2021-07-23 03:01:30|7158.5|7155.7|7158|7155.2|7158.5|7155.7|7158|7155.2|17
1627009300000|2021-07-23 03:01:40|7157.6|7154.8|7156.5|7153.7|7158|7155.2|7156.2|7153.4|37
1627009310000|2021-07-23 03:01:50|7156|7153.2|7157|7154.2|7157|7154.2|7156|7153.2|3
1627009320000|2021-07-23 03:02:00|7156.9|7154.1|7156|7153.2|7156.9|7154.1|7156|7153.2|13
1627009330000|2021-07-23 03:02:10|||||||||26
1627009340000|2021-07-23 03:02:20|7155.2|7152.4|7155|7152.2|7155.2|7152.4|7155|7152.2|9
1627009350000|2021-07-23 03:02:30|7154.9|7152.1|7155|7152.2|7155|7152.2|7154|7151.2|9
1627009360000|2021-07-23 03:02:40|7154.9|7152.1|7154|7151.2|7154.9|7152.1|7153.5|7150.7|13
1627009370000|2021-07-23 03:02:50|7153.5|7150.7|7155|7152.2|7155|7152.2|7153|7150.2|7
1627009380000|2021-07-23 03:03:00|7154.5|7151.7|7154|7151.2|7155|7152.2|7153|7150.2|11
1627009390000|2021-07-23 03:03:10|7154.5|7151.7|7155|7152.2|7155|7152.2|7154.5|7151.7|8
1627009400000|2021-07-23 03:03:20|7155.5|7152.7|7155|7152.2|7156|7153.2|7155|7152.2|11
1627009410000|2021-07-23 03:03:30|7154.5|7151.7|7154|7151.2|7155|7152.2|7153|7150.2|22
1627009420000|2021-07-23 03:03:40|7154.2|7151.4|7154|7151.2|7155|7152.2|7154|7151.2|8
1627009430000|2021-07-23 03:03:50|||||||||3
1627009440000|2021-07-23 03:04:00|7153.1|7150.3|7154|7151.2|7154|7151.2|7153|7150.2|5
1627009450000|2021-07-23 03:04:10|||||||||1
1627009460000|2021-07-23 03:04:20|7154.1|7151.3|7155|7152.2|7155|7152.2|7154.1|7151.3|18
1627009470000|2021-07-23 03:04:30|7155.1|7152.3|7155|7152.2|7156|7153.2|7155|7152.2|6
1627009480000|2021-07-23 03:04:40|7155.5|7152.7|7156|7153.2|7156|7153.2|7155.5|7152.7|8
1627009490000|2021-07-23 03:04:50|7155.2|7152.4|7156|7153.2|7156|7153.2|7155|7152.2|13
1627009500000|2021-07-23 03:05:00|7155.6|7152.8|7156.5|7153.7|7157|7154.2|7155.6|7152.8|19
1627009510000|2021-07-23 03:05:10|7157|7154.2|7157.5|7154.7|7157.9|7155.1|7156.5|7153.7|5
1627009520000|2021-07-23 03:05:20|7157.9|7155.1|7158|7155.2|7158.1|7155.3|7157.9|7155.1|6
1627009530000|2021-07-23 03:05:30|7158.9|7156.1|7158|7155.2|7158.9|7156.1|7158|7155.2|14
1627009540000|2021-07-23 03:05:40|7158.4|7155.6|7159|7156.2|7159|7156.2|7158.4|7155.6|3
1627009550000|2021-07-23 03:05:50|7159.1|7156.3|7158|7155.2|7159.1|7156.3|7158|7155.2|5
1627009560000|2021-07-23 03:06:00|7158.4|7155.6|7158|7155.2|7158.9|7156.1|7158|7155.2|3
1627009570000|2021-07-23 03:06:10|7157.6|7154.8|7156.5|7153.7|7157.6|7154.8|7156.1|7153.3|45
1627009580000|2021-07-23 03:06:20|7156.1|7153.3|7156|7153.2|7156.1|7153.3|7155.1|7152.3|5
1627009590000|2021-07-23 03:06:30|7155.9|7153.1|7154|7151.2|7155.9|7153.1|7154|7151.2|3
1627009600000|2021-07-23 03:06:40|7154.1|7151.3|7155.1|7152.3|7155.9|7153.1|7154.1|7151.3|11
1627009610000|2021-07-23 03:06:50|7155.9|7153.1|7154.1|7151.3|7155.9|7153.1|7154|7151.2|9
1627009620000|2021-07-23 03:07:00|7154.5|7151.7|7154|7151.2|7155|7152.2|7154|7151.2|6
1627009630000|2021-07-23 03:07:10|7154.1|7151.3|7154|7151.2|7154.1|7151.3|7154|7151.2|5
1627009640000|2021-07-23 03:07:20|7153.1|7150.3|7152|7149.2|7154|7151.2|7152|7149.2|20
1627009650000|2021-07-23 03:07:30|7152.4|7149.6|7152|7149.2|7152.4|7149.6|7151.1|7148.3|27
1627009660000|2021-07-23 03:07:40|7151.6|7148.8|7151|7148.2|7152|7149.2|7151|7148.2|10
1627009670000|2021-07-23 03:07:50|||||||||19
1627009680000|2021-07-23 03:08:00|7151.9|7149.1|7152|7149.2|7152.4|7149.6|7151.9|7149.1|18
1627009690000|2021-07-23 03:08:10|7152.4|7149.6|7152|7149.2|7152.9|7150.1|7151|7148.2|18
1627009700000|2021-07-23 03:08:20|7151.1|7148.3|7151|7148.2|7151.1|7148.3|7151|7148.2|3
1627009710000|2021-07-23 03:08:30|7150.9|7148.1|7150.9|7148.1|7151.1|7148.3|7150|7147.2|43
1627009720000|2021-07-23 03:08:40|7150.1|7147.3|7150.4|7147.6|7150.9|7148.1|7150|7147.2|11
1627009730000|2021-07-23 03:08:50|7150|7147.2|7152.9|7150.1|7152.9|7150.1|7150|7147.2|60
1627009740000|2021-07-23 03:09:00|7153|7150.2|7151|7148.2|7153|7150.2|7151|7148.2|40
1627009750000|2021-07-23 03:09:10|7151.4|7148.6|7151|7148.2|7151.9|7149.1|7151|7148.2|3
1627009760000|2021-07-23 03:09:20|7150.4|7147.6|7151|7148.2|7151|7148.2|7150|7147.2|14
1627009770000|2021-07-23 03:09:30|7151.5|7148.7|7152|7149.2|7152|7149.2|7151|7148.2|13
1627009780000|2021-07-23 03:09:40|||||||||1
1627009790000|2021-07-23 03:09:50|7151.6|7148.8|7151.4|7148.6|7151.6|7148.8|7151|7148.2|16
1627009800000|2021-07-23 03:10:00|7151.9|7149.1|7152|7149.2|7152|7149.2|7151|7148.2|1
1627009830000|2021-07-23 03:10:30|7152.9|7150.1|7153|7150.2|7153|7150.2|7152.9|7150.1|12
1627009840000|2021-07-23 03:10:40|7152.1|7149.3|7152.5|7149.7|7152.9|7150.1|7152.1|7149.3|4
1627009850000|2021-07-23 03:10:50|7152.9|7150.1|7152.1|7149.3|7153|7150.2|7152|7149.2|13
1627009860000|2021-07-23 03:11:00|7152|7149.2|7151|7148.2|7152|7149.2|7151|7148.2|16
1627009870000|2021-07-23 03:11:10|7150.6|7147.8|7150.4|7147.6|7151|7148.2|7150|7147.2|23
1627009880000|2021-07-23 03:11:20|7150.9|7148.1|7145|7142.2|7150.9|7148.1|7144|7141.2|147
1627009890000|2021-07-23 03:11:30|7144.9|7142.1|7145.9|7143.1|7145.9|7143.1|7144.5|7141.7|24
1627009900000|2021-07-23 03:11:40|7145.5|7142.7|7145|7142.2|7148|7145.2|7144|7141.2|167
1627009910000|2021-07-23 03:11:50|7144.9|7142.1|7145|7142.2|7145|7142.2|7144|7141.2|8
1627009920000|2021-07-23 03:12:00|7144.1|7141.3|7144.1|7141.3|7145|7142.2|7144|7141.2|32
1627009930000|2021-07-23 03:12:10|7144.5|7141.7|7145|7142.2|7145|7142.2|7144|7141.2|24
1627009940000|2021-07-23 03:12:20|7144.9|7142.1|7144.4|7141.6|7144.9|7142.1|7144|7141.2|11
1627009950000|2021-07-23 03:12:30|7144|7141.2|7143.9|7141.1|7144.4|7141.6|7143.9|7141.1|1
1627009960000|2021-07-23 03:12:40|7144|7141.2|7143|7140.2|7144|7141.2|7143|7140.2|28
1627009970000|2021-07-23 03:12:50|7142.9|7140.1|7143|7140.2|7143.9|7141.1|7142.9|7140.1|25
1627009980000|2021-07-23 03:13:00|7142.9|7140.1|7142|7139.2|7143|7140.2|7141.9|7139.1|63
1627009990000|2021-07-23 03:13:10|7142.9|7140.1|7142|7139.2|7142.9|7140.1|7141.9|7139.1|12
1627010000000|2021-07-23 03:13:20|7141.9|7139.1|7142|7139.2|7142|7139.2|7141.9|7139.1|10
1627010010000|2021-07-23 03:13:30|7141.9|7139.1|7142|7139.2|7143|7140.2|7141.9|7139.1|20
1627010020000|2021-07-23 03:13:40|7141.9|7139.1|7141|7138.2|7141.9|7139.1|7140.9|7138.1|11
1627010030000|2021-07-23 03:13:50|7140.9|7138.1|7139|7136.2|7140.9|7138.1|7137.9|7135.1|138
1627010040000|2021-07-23 03:14:00|7138.9|7136.1|7138.9|7136.1|7139.9|7137.1|7138.9|7136.1|36
1627010050000|2021-07-23 03:14:10|7139|7136.2|7140|7137.2|7140|7137.2|7138.9|7136.1|36
1627010060000|2021-07-23 03:14:20|7140.4|7137.6|7139.4|7136.6|7140.9|7138.1|7139|7136.2|41
1627010070000|2021-07-23 03:14:30|7139|7136.2|7139|7136.2|7139.4|7136.6|7138.9|7136.1|20
1627010080000|2021-07-23 03:14:40|7138.9|7136.1|7140|7137.2|7140|7137.2|7138.9|7136.1|5
1627010090000|2021-07-23 03:14:50|7139|7136.2|7139.4|7136.6|7139.9|7137.1|7138.9|7136.1|29
1627010100000|2021-07-23 03:15:00|7139.9|7137.1|7144|7141.2|7144|7141.2|7139.9|7137.1|108
1627010110000|2021-07-23 03:15:10|7143.4|7140.6|7142.9|7140.1|7143.9|7141.1|7141.9|7139.1|25
1627010120000|2021-07-23 03:15:20|7143|7140.2|7143|7140.2|7143.4|7140.6|7143|7140.2|11
1627010130000|2021-07-23 03:15:30|7143.9|7141.1|7144|7141.2|7144|7141.2|7143.9|7141.1|6
1627010140000|2021-07-23 03:15:40|7144.9|7142.1|7143|7140.2|7144.9|7142.1|7143|7140.2|14
1627010150000|2021-07-23 03:15:50|||||||||6
1627010160000|2021-07-23 03:16:00|7143.9|7141.1|7143|7140.2|7144|7141.2|7143|7140.2|5
1627010170000|2021-07-23 03:16:10|7143.9|7141.1|7143|7140.2|7143.9|7141.1|7142.9|7140.1|19
1627010180000|2021-07-23 03:16:20|7143.4|7140.6|7142.9|7140.1|7143.4|7140.6|7142|7139.2|15
1627010190000|2021-07-23 03:16:30|7142|7139.2|7142.9|7140.1|7143|7140.2|7142|7139.2|26
1627010200000|2021-07-23 03:16:40|7143|7140.2|7142|7139.2|7143|7140.2|7142|7139.2|5
1627010210000|2021-07-23 03:16:50|7141.8|7139|7140.9|7138.1|7141.8|7139|7140.9|7138.1|12
1627010220000|2021-07-23 03:17:00|7141|7138.2|7143|7140.2|7143.9|7141.1|7141|7138.2|15
1627010230000|2021-07-23 03:17:10|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143|7140.2|8
1627010240000|2021-07-23 03:17:20|7143.5|7140.7|7146.9|7144.1|7146.9|7144.1|7142.9|7140.1|48
1627010250000|2021-07-23 03:17:30|7148|7145.2|7148|7145.2|7148.5|7145.7|7147|7144.2|70
1627010260000|2021-07-23 03:17:40|7147.6|7144.8|7148|7145.2|7148|7145.2|7147|7144.2|21
1627010270000|2021-07-23 03:17:50|7148.4|7145.6|7147.5|7144.7|7148.9|7146.1|7147.5|7144.7|11
1627010280000|2021-07-23 03:18:00|7147.9|7145.1|7148.9|7146.1|7148.9|7146.1|7147.9|7145.1|18
1627010290000|2021-07-23 03:18:10|7149.9|7147.1|7148.9|7146.1|7149.9|7147.1|7148|7145.2|39
1627010300000|2021-07-23 03:18:20|7149|7146.2|7150|7147.2|7150|7147.2|7149|7146.2|3
1627010310000|2021-07-23 03:18:30|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.5|7146.7|3
1627010320000|2021-07-23 03:18:40|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|5
1627010330000|2021-07-23 03:18:50|7150.9|7148.1|7151|7148.2|7151|7148.2|7150.9|7148.1|10
1627010340000|2021-07-23 03:19:00|7151.9|7149.1|7152|7149.2|7152|7149.2|7150.9|7148.1|7
1627010350000|2021-07-23 03:19:10|||||||||7
1627010360000|2021-07-23 03:19:20|||||||||2
1627010370000|2021-07-23 03:19:30|7152.4|7149.6|7152|7149.2|7152.9|7150.1|7151.9|7149.1|11
1627010380000|2021-07-23 03:19:40|7152.4|7149.6|7151|7148.2|7152.4|7149.6|7151|7148.2|17
1627010390000|2021-07-23 03:19:50|7151.9|7149.1|7152|7149.2|7152|7149.2|7151.9|7149.1|3
1627010410000|2021-07-23 03:20:10|7151.9|7149.1|7151|7148.2|7151.9|7149.1|7151|7148.2|5
1627010420000|2021-07-23 03:20:20|7151.4|7148.6|7151|7148.2|7151.4|7148.6|7151|7148.2|3
1627010430000|2021-07-23 03:20:30|7151.9|7149.1|7152|7149.2|7152|7149.2|7151.9|7149.1|3
1627010440000|2021-07-23 03:20:40|||||||||2
1627010450000|2021-07-23 03:20:50|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151|7148.2|16
1627010460000|2021-07-23 03:21:00|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|2
1627010470000|2021-07-23 03:21:10|7151.9|7149.1|7151|7148.2|7151.9|7149.1|7151|7148.2|2
1627010520000|2021-07-23 03:22:00|7151.1|7148.3|7151|7148.2|7151.9|7149.1|7151|7148.2|5
1627010530000|2021-07-23 03:22:10|7151.4|7148.6|7153|7150.2|7154|7151.2|7151.4|7148.6|21
1627010540000|2021-07-23 03:22:20|7153.1|7150.3|7153|7150.2|7154|7151.2|7153|7150.2|4
1627010550000|2021-07-23 03:22:30|||||||||2
1627010560000|2021-07-23 03:22:40|7153.1|7150.3|7153|7150.2|7153.5|7150.7|7153|7150.2|8
1627010570000|2021-07-23 03:22:50|7153.4|7150.6|7154|7151.2|7154|7151.2|7153.4|7150.6|6
1627010580000|2021-07-23 03:23:00|7154.1|7151.3|7155|7152.2|7155|7152.2|7154.1|7151.3|6
1627010590000|2021-07-23 03:23:10|||||||||3
1627010600000|2021-07-23 03:23:20|7154.9|7152.1|7153|7150.2|7154.9|7152.1|7153|7150.2|19
1627010610000|2021-07-23 03:23:30|||||||||1
1627010620000|2021-07-23 03:23:40|7153.4|7150.6|7156|7153.2|7156|7153.2|7153.4|7150.6|83
1627010630000|2021-07-23 03:23:50|7160.9|7150.9|7156|7153.2|7160.9|7154.1|7156|7150.9|49
1627010640000|2021-07-23 03:24:00|7156.4|7153.6|7156|7153.2|7156.9|7154.1|7156|7153.2|10
1627010650000|2021-07-23 03:24:10|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7156|7153.2|18
1627010660000|2021-07-23 03:24:20|7156.4|7153.6|7156|7153.2|7156.9|7154.1|7156|7153.2|15
1627010670000|2021-07-23 03:24:30|7155.9|7153.1|7155|7152.2|7155.9|7153.1|7155|7152.2|19
1627010680000|2021-07-23 03:24:40|7154.6|7151.8|7155|7152.2|7155|7152.2|7154|7151.2|22
1627010690000|2021-07-23 03:24:50|7154.6|7151.8|7154|7151.2|7154.9|7152.1|7153.9|7151.1|13
1627010700000|2021-07-23 03:25:00|7153.9|7151.1|7153|7150.2|7153.9|7151.1|7153|7150.2|23
1627010710000|2021-07-23 03:25:10|7152|7149.2|7153|7150.2|7153.1|7150.3|7152|7149.2|7
1627010720000|2021-07-23 03:25:20|7153.9|7151.1|7154|7151.2|7154|7151.2|7153.9|7151.1|9
1627010730000|2021-07-23 03:25:30|7153.6|7150.8|7153|7150.2|7154|7151.2|7153|7150.2|11
1627010740000|2021-07-23 03:25:40|7153.1|7150.3|7154|7151.2|7154|7151.2|7153.1|7150.3|6
1627010750000|2021-07-23 03:25:50|7153.9|7151.1|7154|7151.2|7154|7151.2|7153.1|7150.3|7
1627010760000|2021-07-23 03:26:00|7154.1|7151.3|7153|7150.2|7154.1|7151.3|7153|7150.2|17
1627010770000|2021-07-23 03:26:10|7152.1|7149.3|7152|7149.2|7152.8|7150|7152|7149.2|13
1627010780000|2021-07-23 03:26:20|7152.1|7149.3|7151|7148.2|7153|7150.2|7151|7148.2|37
1627010790000|2021-07-23 03:26:30|7151.9|7149.1|7150|7147.2|7152|7149.2|7150|7147.2|33
1627010800000|2021-07-23 03:26:40|7149.5|7146.7|7150|7147.2|7151|7148.2|7149.5|7146.7|14
1627010810000|2021-07-23 03:26:50|7150.5|7147.7|7150|7147.2|7150.5|7147.7|7149|7146.2|16
1627010820000|2021-07-23 03:27:00|7149.9|7147.1|7151|7148.2|7151|7148.2|7149|7146.2|10
1627010830000|2021-07-23 03:27:10|7151.8|7149|7151|7148.2|7152|7149.2|7151|7148.2|13
1627010840000|2021-07-23 03:27:20|7151.9|7149.1|7150|7147.2|7152|7149.2|7149.1|7146.3|28
1627010850000|2021-07-23 03:27:30|7149.5|7146.7|7150|7147.2|7150|7147.2|7149.5|7146.7|6
1627010860000|2021-07-23 03:27:40|7150.5|7147.7|7150|7147.2|7150.5|7147.7|7150|7147.2|7
1627010870000|2021-07-23 03:27:50|7150.9|7148.1|7150|7147.2|7151|7148.2|7150|7147.2|4
1627010880000|2021-07-23 03:28:00|7150.4|7147.6|7151|7148.2|7151|7148.2|7150|7147.2|11
1627010890000|2021-07-23 03:28:10|7151.4|7148.6|7152|7149.2|7152|7149.2|7151|7148.2|9
1627010900000|2021-07-23 03:28:20|7152.9|7150.1|7152|7149.2|7152.9|7150.1|7152|7149.2|27
1627010910000|2021-07-23 03:28:30|7152.8|7150|7152.4|7149.6|7152.9|7150.1|7152|7149.2|11
1627010920000|2021-07-23 03:28:40|7152|7149.2|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|69
1627010930000|2021-07-23 03:28:50|7152|7149.2|7152|7149.2|7152.4|7149.6|7152|7149.2|25
1627010940000|2021-07-23 03:29:00|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152|7149.2|3
1627010950000|2021-07-23 03:29:10|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|13
1627010960000|2021-07-23 03:29:20|7153.9|7151.1|7153.8|7151|7153.9|7151.1|7153|7150.2|25
1627010970000|2021-07-23 03:29:30|7153.4|7150.6|7153.8|7151|7153.8|7151|7153|7150.2|4
1627010980000|2021-07-23 03:29:40|7154.8|7152|7154.8|7152|7154.8|7152|7154|7151.2|11
1627010990000|2021-07-23 03:29:50|||||||||2
1627011000000|2021-07-23 03:30:00|||||||||1
1627011010000|2021-07-23 03:30:10|7154.4|7151.6|7153.8|7151|7154.8|7152|7153.8|7151|8
1627011020000|2021-07-23 03:30:20|||||||||1
1627011030000|2021-07-23 03:30:30|7154|7151.2|7154.8|7152|7154.8|7152|7154|7151.2|3
1627011050000|2021-07-23 03:30:50|7154.4|7151.6|7154.8|7152|7154.8|7152|7154.4|7151.6|2
1627011060000|2021-07-23 03:31:00|7153.9|7151.1|7153.8|7151|7153.9|7151.1|7153.8|7151|1
1627011070000|2021-07-23 03:31:10|7153.9|7151.1|7153.8|7151|7153.9|7151.1|7153.8|7151|2
1627011100000|2021-07-23 03:31:40|7153.4|7150.6|7152.9|7150.1|7153.4|7150.6|7152.9|7150.1|5
1627011120000|2021-07-23 03:32:00|7153.3|7150.5|7154.8|7152|7154.8|7152|7153.3|7150.5|16
1627011130000|2021-07-23 03:32:10|||||||||1
1627011140000|2021-07-23 03:32:20|||||||||1
1627011150000|2021-07-23 03:32:30|7155.7|7152.9|7155.3|7152.5|7155.8|7153|7154.8|7152|8
1627011160000|2021-07-23 03:32:40|7154.9|7152.1|7155|7152.2|7155.8|7153|7154.8|7152|2
1627011170000|2021-07-23 03:32:50|7155.4|7152.6|7155.8|7153|7155.8|7153|7155.4|7152.6|2
1627011180000|2021-07-23 03:33:00|7156|7153.2|7156.8|7154|7156.8|7154|7156|7153.2|7
1627011190000|2021-07-23 03:33:10|7156.4|7153.6|7156.8|7154|7156.8|7154|7155.9|7153.1|13
1627011200000|2021-07-23 03:33:20|7156.4|7153.6|7156.8|7154|7156.8|7154|7155.8|7153|15
1627011210000|2021-07-23 03:33:30|7156|7153.2|7155.8|7153|7156|7153.2|7155.8|7153|4
1627011220000|2021-07-23 03:33:40|7155.9|7153.1|7156.4|7153.6|7156.8|7154|7155.9|7153.1|4
1627011230000|2021-07-23 03:33:50|7156.8|7154|7155.9|7153.1|7156.8|7154|7155.9|7153.1|3
1627011240000|2021-07-23 03:34:00|7156.3|7153.5|7155.8|7153|7156.3|7153.5|7155.8|7153|7
1627011250000|2021-07-23 03:34:10|7155.9|7153.1|7156.3|7153.5|7156.3|7153.5|7155.9|7153.1|1
1627011260000|2021-07-23 03:34:20|7155.8|7153|7154.8|7152|7155.8|7153|7154.8|7152|12
1627011270000|2021-07-23 03:34:30|||||||||1
1627011290000|2021-07-23 03:34:50|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|1
1627011310000|2021-07-23 03:35:10|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|0
1627011320000|2021-07-23 03:35:20|7154.4|7151.6|7154.8|7152|7154.8|7152|7154.4|7151.6|1
1627011330000|2021-07-23 03:35:30|7154.4|7151.6|7154.8|7152|7154.8|7152|7154.4|7151.6|2
1627011340000|2021-07-23 03:35:40|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|2
1627011350000|2021-07-23 03:35:50|7154.8|7152|7154.9|7152.1|7154.9|7152.1|7154.8|7152|4
1627011360000|2021-07-23 03:36:00|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|0
1627011370000|2021-07-23 03:36:10|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|6
1627011380000|2021-07-23 03:36:20|7156.3|7153.5|7156.8|7154|7156.8|7154|7155.8|7153|6
1627011390000|2021-07-23 03:36:30|||||||||1
1627011400000|2021-07-23 03:36:40|||||||||2
1627011410000|2021-07-23 03:36:50|7157|7154.2|7156.9|7154.1|7157|7154.2|7156.9|7154.1|9
1627011420000|2021-07-23 03:37:00|||||||||2
1627011430000|2021-07-23 03:37:10|7157|7154.2|7157|7154.2|7157|7154.2|7157|7154.2|0
1627011440000|2021-07-23 03:37:20|7157.4|7154.6|7157.8|7155|7157.9|7155.1|7157.4|7154.6|1
1627011450000|2021-07-23 03:37:30|7158|7155.2|7158.8|7156|7159.7|7156.9|7157.8|7155|42
1627011460000|2021-07-23 03:37:40|||||||||5
1627011470000|2021-07-23 03:37:50|7157.9|7155.1|7157.8|7155|7158.3|7155.5|7157.8|7155|15
1627011480000|2021-07-23 03:38:00|7158.8|7156|7157|7154.2|7158.8|7156|7157|7154.2|23
1627011500000|2021-07-23 03:38:20|||||||||2
1627011510000|2021-07-23 03:38:30|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|0
1627011520000|2021-07-23 03:38:40|7156.8|7154|7156|7153.2|7156.8|7154|7156|7153.2|4
1627011530000|2021-07-23 03:38:50|7155.9|7153.1|7155.9|7153.1|7156|7153.2|7155|7152.2|9
1627011550000|2021-07-23 03:39:10|7155.8|7153|7155.8|7153|7155.8|7153|7155.8|7153|1
1627011570000|2021-07-23 03:39:30|7155.9|7153.1|7156|7153.2|7156|7153.2|7155.9|7153.1|6
1627011580000|2021-07-23 03:39:40|7156.8|7154|7156.8|7154|7156.9|7154.1|7156|7153.2|8
1627011600000|2021-07-23 03:40:00|7157|7154.2|7157|7154.2|7157|7154.2|7157|7154.2|2
1627011610000|2021-07-23 03:40:10|7156.9|7154.1|7156.8|7154|7157|7154.2|7156|7153.2|8
1627011620000|2021-07-23 03:40:20|7156|7153.2|7156|7153.2|7156|7153.2|7156|7153.2|8
1627011630000|2021-07-23 03:40:30|||||||||1
1627011640000|2021-07-23 03:40:40|7155.8|7153|7155|7152.2|7155.8|7153|7155|7152.2|5
1627011650000|2021-07-23 03:40:50|||||||||1
1627011660000|2021-07-23 03:41:00|||||||||1
1627011670000|2021-07-23 03:41:10|||||||||2
1627011680000|2021-07-23 03:41:20|7155.4|7152.6|7156|7153.2|7156|7153.2|7155.4|7152.6|9
1627011710000|2021-07-23 03:41:50|7155.4|7152.6|7155|7152.2|7155.4|7152.6|7155|7152.2|6
1627011720000|2021-07-23 03:42:00|7155.4|7152.6|7155|7152.2|7155.4|7152.6|7155|7152.2|0
1627011740000|2021-07-23 03:42:20|7154.5|7151.7|7153|7150.2|7154.5|7151.7|7153|7150.2|15
1627011750000|2021-07-23 03:42:30|7152.5|7149.7|7153|7150.2|7153|7150.2|7152.5|7149.7|0
1627011760000|2021-07-23 03:42:40|||||||||4
1627011770000|2021-07-23 03:42:50|7152.1|7149.3|7153|7150.2|7153|7150.2|7152.1|7149.3|16
1627011820000|2021-07-23 03:43:40|||||||||2
1627011830000|2021-07-23 03:43:50|||||||||1
1627011850000|2021-07-23 03:44:10|||||||||2
1627011860000|2021-07-23 03:44:20|||||||||5
1627011880000|2021-07-23 03:44:40|||||||||2
1627011890000|2021-07-23 03:44:50|||||||||1
1627011900000|2021-07-23 03:45:00|7152.1|7149.3|7153|7150.2|7153|7150.2|7152.1|7149.3|10
1627011910000|2021-07-23 03:45:10|||||||||3
1627011930000|2021-07-23 03:45:30|7152.5|7149.7|7153|7150.2|7153|7150.2|7152.5|7149.7|2
1627011940000|2021-07-23 03:45:40|7152.1|7149.3|7153|7150.2|7153|7150.2|7152.1|7149.3|18
1627011950000|2021-07-23 03:45:50|7152.5|7149.7|7153|7150.2|7153|7150.2|7152.5|7149.7|2
1627011960000|2021-07-23 03:46:00|7152.5|7149.7|7151.4|7148.6|7152.5|7149.7|7151.4|7148.6|20
1627011970000|2021-07-23 03:46:10|7151.8|7149|7151.9|7149.1|7151.9|7149.1|7151.1|7148.3|5
1627011980000|2021-07-23 03:46:20|7152.4|7149.6|7152.9|7150.1|7152.9|7150.1|7152.4|7149.6|10
1627011990000|2021-07-23 03:46:30|||||||||3
1627012000000|2021-07-23 03:46:40|7153.4|7150.6|7154.9|7152.1|7154.9|7152.1|7153.4|7150.6|17
1627012010000|2021-07-23 03:46:50|||||||||5
1627012020000|2021-07-23 03:47:00|7154.4|7151.6|7154.9|7152.1|7154.9|7152.1|7154.4|7151.6|4
1627012030000|2021-07-23 03:47:10|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|2
1627012040000|2021-07-23 03:47:20|7153.9|7151.1|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|4
1627012050000|2021-07-23 03:47:30|7154|7151.2|7153.5|7150.7|7154.9|7152.1|7153.5|7150.7|9
1627012060000|2021-07-23 03:47:40|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|2
1627012070000|2021-07-23 03:47:50|||||||||2
1627012080000|2021-07-23 03:48:00|7154.4|7151.6|7153.9|7151.1|7154.4|7151.6|7153.9|7151.1|3
1627012100000|2021-07-23 03:48:20|||||||||2
1627012110000|2021-07-23 03:48:30|||||||||1
1627012120000|2021-07-23 03:48:40|7154.4|7151.6|7154.9|7152.1|7154.9|7152.1|7154.4|7151.6|1
1627012150000|2021-07-23 03:49:10|7155.8|7153|7155.9|7153.1|7155.9|7153.1|7155.8|7153|19
1627012160000|2021-07-23 03:49:20|||||||||1
1627012170000|2021-07-23 03:49:30|7156.8|7154|7156.9|7154.1|7156.9|7154.1|7156.8|7154|3
1627012180000|2021-07-23 03:49:40|7157.4|7154.6|7157.9|7155.1|7157.9|7155.1|7157.4|7154.6|5
1627012190000|2021-07-23 03:49:50|7158.4|7155.6|7157.9|7155.1|7158.8|7156|7157.9|7155.1|13
1627012200000|2021-07-23 03:50:00|7156.9|7154.1|7155.9|7153.1|7157.9|7155.1|7155.9|7153.1|6
1627012210000|2021-07-23 03:50:10|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|1
1627012220000|2021-07-23 03:50:20|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|2
1627012230000|2021-07-23 03:50:30|7155.9|7153.1|7156.4|7153.6|7156.8|7154|7155.9|7153.1|3
1627012240000|2021-07-23 03:50:40|7156.8|7154|7155.9|7153.1|7156.8|7154|7155.9|7153.1|1
1627012250000|2021-07-23 03:50:50|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|3
1627012270000|2021-07-23 03:51:10|7156.8|7154|7156.4|7153.6|7156.8|7154|7155.9|7153.1|3
1627012280000|2021-07-23 03:51:20|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1627012290000|2021-07-23 03:51:30|7156.8|7154|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|2
1627012310000|2021-07-23 03:51:50|7156.8|7154|7156.9|7154.1|7156.9|7154.1|7156.8|7154|1
1627012320000|2021-07-23 03:52:00|7156|7153.2|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|13
1627012350000|2021-07-23 03:52:30|||||||||1
1627012360000|2021-07-23 03:52:40|||||||||7
1627012380000|2021-07-23 03:53:00|||||||||2
1627012390000|2021-07-23 03:53:10|7156|7153.2|7156.4|7153.6|7156.9|7154.1|7155.9|7153.1|3
1627012400000|2021-07-23 03:53:20|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|1
1627012420000|2021-07-23 03:53:40|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|8
1627012430000|2021-07-23 03:53:50|7157.8|7155|7157.9|7155.1|7157.9|7155.1|7157.4|7154.6|3
1627012440000|2021-07-23 03:54:00|||||||||2
1627012450000|2021-07-23 03:54:10|7158.7|7155.9|7158.8|7156|7158.8|7156|7157.9|7155.1|12
1627012460000|2021-07-23 03:54:20|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|3
1627012470000|2021-07-23 03:54:30|7158.8|7156|7157.9|7155.1|7158.8|7156|7157.9|7155.1|8
1627012480000|2021-07-23 03:54:40|||||||||1
1627012490000|2021-07-23 03:54:50|7158.3|7155.5|7158.4|7155.6|7158.8|7156|7157.9|7155.1|26
1627012500000|2021-07-23 03:55:00|7158.8|7156|7157.9|7155.1|7158.8|7156|7157.4|7154.6|6
1627012520000|2021-07-23 03:55:20|||||||||1
1627012530000|2021-07-23 03:55:30|7158.4|7155.6|7157.9|7155.1|7158.9|7156.1|7157.9|7155.1|4
1627012550000|2021-07-23 03:55:50|7157.4|7154.6|7157.8|7155|7157.8|7155|7156.9|7154.1|14
1627012560000|2021-07-23 03:56:00|7157.4|7154.6|7157.8|7155|7157.8|7155|7157.4|7154.6|2
1627012570000|2021-07-23 03:56:10|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|0
1627012590000|2021-07-23 03:56:30|||||||||2
1627012600000|2021-07-23 03:56:40|||||||||1
1627012630000|2021-07-23 03:57:10|||||||||2
1627012650000|2021-07-23 03:57:30|||||||||2
1627012660000|2021-07-23 03:57:40|||||||||1
1627012670000|2021-07-23 03:57:50|7158.7|7155.9|7158.8|7156|7158.8|7156|7158.7|7155.9|5
1627012680000|2021-07-23 03:58:00|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7157.9|7155.1|2
1627012690000|2021-07-23 03:58:10|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|0
1627012710000|2021-07-23 03:58:30|7158.4|7155.6|7158.4|7155.6|7158.8|7156|7157.9|7155.1|1
1627012720000|2021-07-23 03:58:40|7158.8|7156|7158.4|7155.6|7158.8|7156|7157.9|7155.1|4
1627012730000|2021-07-23 03:58:50|7158.8|7156|7157.9|7155.1|7158.8|7156|7157.9|7155.1|1
1627012740000|2021-07-23 03:59:00|7156.9|7154.1|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|8
1627012750000|2021-07-23 03:59:10|7157.8|7155|7157.9|7155.1|7157.9|7155.1|7157.8|7155|2
1627012790000|2021-07-23 03:59:50|7158.8|7156|7158.8|7156|7158.9|7156.1|7158.8|7156|4
1627012800000|2021-07-23 04:00:00|||||||||1
1627012810000|2021-07-23 04:00:10|||||||||3
1627012820000|2021-07-23 04:00:20|7158.9|7156.1|7159.8|7157|7159.8|7157|7158.9|7156.1|17
1627012830000|2021-07-23 04:00:30|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|6
1627012840000|2021-07-23 04:00:40|||||||||3
1627012850000|2021-07-23 04:00:50|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|8
1627012860000|2021-07-23 04:01:00|||||||||1
1627012880000|2021-07-23 04:01:20|7158.9|7156.1|7158.8|7156|7158.9|7156.1|7158.8|7156|14
1627012900000|2021-07-23 04:01:40|7157.9|7155.1|7158.8|7156|7158.8|7156|7157.9|7155.1|8
1627012910000|2021-07-23 04:01:50|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.8|7155|7
1627012920000|2021-07-23 04:02:00|||||||||2
1627012930000|2021-07-23 04:02:10|7157.8|7155|7156.9|7154.1|7157.8|7155|7156.9|7154.1|8
1627012940000|2021-07-23 04:02:20|7157.4|7154.6|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|7
1627012960000|2021-07-23 04:02:40|7157.4|7154.6|7156.9|7154.1|7157.8|7155|7156.9|7154.1|12
1627012980000|2021-07-23 04:03:00|||||||||6
1627013010000|2021-07-23 04:03:30|7156.5|7153.7|7155.9|7153.1|7156.5|7153.7|7155.9|7153.1|12
1627013020000|2021-07-23 04:03:40|||||||||7
1627013030000|2021-07-23 04:03:50|||||||||2
1627013040000|2021-07-23 04:04:00|||||||||1
1627013050000|2021-07-23 04:04:10|||||||||1
1627013060000|2021-07-23 04:04:20|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|8
1627013070000|2021-07-23 04:04:30|||||||||2
1627013100000|2021-07-23 04:05:00|||||||||2
1627013130000|2021-07-23 04:05:30|||||||||10
1627013150000|2021-07-23 04:05:50|7156.8|7154|7155.9|7153.1|7156.8|7154|7155.9|7153.1|6
1627013160000|2021-07-23 04:06:00|||||||||3
1627013180000|2021-07-23 04:06:20|7156.3|7153.5|7156.9|7154.1|7156.9|7154.1|7156.3|7153.5|19
1627013190000|2021-07-23 04:06:30|7156.1|7153.3|7155.9|7153.1|7156.1|7153.3|7155.9|7153.1|9
1627013200000|2021-07-23 04:06:40|7155.5|7152.7|7155.9|7153.1|7155.9|7153.1|7155.5|7152.7|0
1627013210000|2021-07-23 04:06:50|7155.8|7153|7154.9|7152.1|7155.8|7153|7154.9|7152.1|5
1627013220000|2021-07-23 04:07:00|||||||||1
1627013230000|2021-07-23 04:07:10|7154.5|7151.7|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|13
1627013240000|2021-07-23 04:07:20|7154.4|7151.6|7152.9|7150.1|7154.4|7151.6|7152.9|7150.1|6
1627013250000|2021-07-23 04:07:30|||||||||3
1627013260000|2021-07-23 04:07:40|||||||||4
1627013270000|2021-07-23 04:07:50|7153.3|7150.5|7153.4|7150.6|7153.8|7151|7153.3|7150.5|6
1627013280000|2021-07-23 04:08:00|7153|7150.2|7152.9|7150.1|7153|7150.2|7152.9|7150.1|10
1627013290000|2021-07-23 04:08:10|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|0
1627013300000|2021-07-23 04:08:20|7152.4|7149.6|7152.9|7150.1|7152.9|7150.1|7151.9|7149.1|7
1627013320000|2021-07-23 04:08:40|||||||||1
1627013330000|2021-07-23 04:08:50|||||||||9
1627013340000|2021-07-23 04:09:00|7151.9|7149.1|7150.9|7148.1|7151.9|7149.1|7150.9|7148.1|14
1627013350000|2021-07-23 04:09:10|7150.8|7148|7149.5|7146.7|7150.8|7148|7149|7146.2|39
1627013360000|2021-07-23 04:09:20|7149.9|7147.1|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|14
1627013370000|2021-07-23 04:09:30|||||||||8
1627013380000|2021-07-23 04:09:40|||||||||2
1627013390000|2021-07-23 04:09:50|||||||||2
1627013400000|2021-07-23 04:10:00|7149|7146.2|7149.9|7147.1|7149.9|7147.1|7149|7146.2|14
1627013410000|2021-07-23 04:10:10|||||||||11
1627013430000|2021-07-23 04:10:30|7150.4|7147.6|7150.9|7148.1|7150.9|7148.1|7149.9|7147.1|11
1627013450000|2021-07-23 04:10:50|7150.5|7147.7|7149.9|7147.1|7150.5|7147.7|7149.9|7147.1|9
1627013460000|2021-07-23 04:11:00|7150.4|7147.6|7150.9|7148.1|7150.9|7148.1|7150.4|7147.6|3
1627013470000|2021-07-23 04:11:10|||||||||5
1627013480000|2021-07-23 04:11:20|||||||||2
1627013490000|2021-07-23 04:11:30|||||||||1
1627013500000|2021-07-23 04:11:40|||||||||2
1627013520000|2021-07-23 04:12:00|7151.3|7148.5|7150.9|7148.1|7151.8|7149|7150.9|7148.1|14
1627013530000|2021-07-23 04:12:10|||||||||1
1627013560000|2021-07-23 04:12:40|||||||||1
1627013580000|2021-07-23 04:13:00|||||||||3
1627013600000|2021-07-23 04:13:20|7150.5|7147.7|7151.9|7149.1|7151.9|7149.1|7150.5|7147.7|17
1627013610000|2021-07-23 04:13:30|7151.8|7149|7150.9|7148.1|7151.8|7149|7150.9|7148.1|6
1627013620000|2021-07-23 04:13:40|7151.8|7149|7151.9|7149.1|7151.9|7149.1|7151.8|7149|3
1627013630000|2021-07-23 04:13:50|7151.8|7149|7150.9|7148.1|7151.8|7149|7149.9|7147.1|8
1627013640000|2021-07-23 04:14:00|7150.4|7147.6|7150.9|7148.1|7150.9|7148.1|7149.9|7147.1|5
1627013650000|2021-07-23 04:14:10|7150.5|7147.7|7150.9|7148.1|7150.9|7148.1|7150.5|7147.7|0
1627013660000|2021-07-23 04:14:20|||||||||1
1627013680000|2021-07-23 04:14:40|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7
1627013690000|2021-07-23 04:14:50|7151.8|7149|7151.8|7149|7151.8|7149|7151.8|7149|1
1627013700000|2021-07-23 04:15:00|7150.9|7148.1|7150.9|7148.1|7151.4|7148.6|7150.9|7148.1|5
1627013710000|2021-07-23 04:15:10|7151.3|7148.5|7151.4|7148.6|7151.9|7149.1|7151.3|7148.5|4
1627013730000|2021-07-23 04:15:30|7151.8|7149|7151.9|7149.1|7151.9|7149.1|7151.8|7149|2
1627013740000|2021-07-23 04:15:40|||||||||2
1627013750000|2021-07-23 04:15:50|7152.3|7149.5|7152.9|7150.1|7153.9|7151.1|7152.3|7149.5|13
1627013760000|2021-07-23 04:16:00|7153.3|7150.5|7152.9|7150.1|7153.3|7150.5|7152.9|7150.1|9
1627013780000|2021-07-23 04:16:20|7153.3|7150.5|7152.9|7150.1|7153.8|7151|7152.9|7150.1|8
1627013790000|2021-07-23 04:16:30|7152.8|7150|7152.9|7150.1|7152.9|7150.1|7152.8|7150|1
1627013800000|2021-07-23 04:16:40|||||||||2
1627013810000|2021-07-23 04:16:50|7153.8|7151|7153.8|7151|7153.9|7151.1|7153.8|7151|5
1627013820000|2021-07-23 04:17:00|||||||||2
1627013830000|2021-07-23 04:17:10|7152.9|7150.1|7153.8|7151|7153.8|7151|7152.9|7150.1|11
1627013840000|2021-07-23 04:17:20|7153.9|7151.1|7152.9|7150.1|7153.9|7151.1|7152.9|7150.1|3
1627013850000|2021-07-23 04:17:30|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|1
1627013860000|2021-07-23 04:17:40|7152.9|7150.1|7152.9|7150.1|7153.3|7150.5|7152.9|7150.1|1
1627013870000|2021-07-23 04:17:50|7152.8|7150|7152.9|7150.1|7152.9|7150.1|7152.4|7149.6|2
1627013890000|2021-07-23 04:18:10|7153.3|7150.5|7151.9|7149.1|7153.3|7150.5|7151.9|7149.1|5
1627013900000|2021-07-23 04:18:20|7152.8|7150|7152.9|7150.1|7152.9|7150.1|7152.8|7150|2
1627013910000|2021-07-23 04:18:30|7152.4|7149.6|7151.9|7149.1|7152.8|7150|7151.9|7149.1|1
1627013920000|2021-07-23 04:18:40|7152.8|7150|7152.9|7150.1|7152.9|7150.1|7152.8|7150|3
1627013930000|2021-07-23 04:18:50|7153.3|7150.5|7152.9|7150.1|7153.3|7150.5|7152.9|7150.1|4
1627013940000|2021-07-23 04:19:00|7152.4|7149.6|7151.9|7149.1|7152.4|7149.6|7151.9|7149.1|0
1627013950000|2021-07-23 04:19:10|||||||||1
1627013960000|2021-07-23 04:19:20|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|14
1627013970000|2021-07-23 04:19:30|||||||||4
1627013980000|2021-07-23 04:19:40|||||||||1
1627014020000|2021-07-23 04:20:20|7151|7148.2|7151.9|7149.1|7151.9|7149.1|7151|7148.2|8
1627014060000|2021-07-23 04:21:00|7152.8|7150|7152.9|7150.1|7152.9|7150.1|7152.8|7150|7
1627014080000|2021-07-23 04:21:20|7154.8|7152|7154.8|7152|7154.9|7152.1|7153.9|7151.1|9
1627014090000|2021-07-23 04:21:30|||||||||2
1627014100000|2021-07-23 04:21:40|7155.3|7152.5|7154.8|7152|7155.3|7152.5|7154.8|7152|12
1627014120000|2021-07-23 04:22:00|||||||||1
1627014130000|2021-07-23 04:22:10|7155.3|7152.5|7155.8|7153|7155.8|7153|7155.3|7152.5|4
1627014140000|2021-07-23 04:22:20|7155.7|7152.9|7155.8|7153|7155.8|7153|7154.8|7152|4
1627014150000|2021-07-23 04:22:30|7155.3|7152.5|7154.9|7152.1|7155.8|7153|7154.9|7152.1|5
1627014190000|2021-07-23 04:23:10|7155|7152.2|7155.8|7153|7156.7|7153.9|7155|7152.2|25
1627014200000|2021-07-23 04:23:20|7154.9|7152.1|7155.8|7153|7155.8|7153|7154.9|7152.1|6
1627014210000|2021-07-23 04:23:30|7155.9|7153.1|7155.8|7153|7155.9|7153.1|7155.8|7153|2
1627014220000|2021-07-23 04:23:40|||||||||3
1627014230000|2021-07-23 04:23:50|7155.9|7153.1|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|17
1627014240000|2021-07-23 04:24:00|||||||||1
1627014250000|2021-07-23 04:24:10|7155.3|7152.5|7155.3|7152.5|7155.8|7153|7155.3|7152.5|3
1627014260000|2021-07-23 04:24:20|7155.8|7153|7154.9|7152.1|7155.8|7153|7154.9|7152.1|3
1627014270000|2021-07-23 04:24:30|||||||||2
1627014290000|2021-07-23 04:24:50|7155.7|7152.9|7155.8|7153|7155.8|7153|7155.7|7152.9|1
1627014320000|2021-07-23 04:25:20|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|8
1627014330000|2021-07-23 04:25:30|||||||||1
1627014350000|2021-07-23 04:25:50|||||||||1
1627014360000|2021-07-23 04:26:00|7155.9|7153.1|7155.8|7153|7155.9|7153.1|7155.7|7152.9|8
1627014380000|2021-07-23 04:26:20|||||||||1
1627014400000|2021-07-23 04:26:40|7155.4|7152.6|7154.8|7152|7155.4|7152.6|7154.8|7152|7
1627014410000|2021-07-23 04:26:50|7154.7|7151.9|7154.8|7152|7154.8|7152|7154.7|7151.9|1
1627014420000|2021-07-23 04:27:00|7154.9|7152.1|7154.8|7152|7154.9|7152.1|7154.8|7152|12
1627014430000|2021-07-23 04:27:10|7155.2|7152.4|7155.9|7153.1|7155.9|7153.1|7155.2|7152.4|1
1627014440000|2021-07-23 04:27:20|7156.7|7153.9|7156.8|7154|7156.8|7154|7156.7|7153.9|7
1627014450000|2021-07-23 04:27:30|7156.9|7154.1|7155.9|7153.1|7157.7|7154.9|7155.8|7153|50
1627014460000|2021-07-23 04:27:40|7156.3|7153.5|7156.7|7153.9|7156.8|7154|7156.3|7153.5|2
1627014470000|2021-07-23 04:27:50|7156.3|7153.5|7155.8|7153|7156.3|7153.5|7155.7|7152.9|4
1627014480000|2021-07-23 04:28:00|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|4
1627014490000|2021-07-23 04:28:10|||||||||1
1627014520000|2021-07-23 04:28:40|||||||||2
1627014530000|2021-07-23 04:28:50|||||||||1
1627014540000|2021-07-23 04:29:00|7155.9|7153.1|7155.7|7152.9|7156.2|7153.4|7155.7|7152.9|7
1627014550000|2021-07-23 04:29:10|7154.9|7152.1|7154.8|7152|7154.9|7152.1|7154.8|7152|19
1627014560000|2021-07-23 04:29:20|||||||||2
1627014570000|2021-07-23 04:29:30|||||||||1
1627014600000|2021-07-23 04:30:00|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|10
1627014610000|2021-07-23 04:30:10|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|13
1627014620000|2021-07-23 04:30:20|7155.8|7153|7156.7|7153.9|7156.7|7153.9|7155.8|7153|4
1627014640000|2021-07-23 04:30:40|||||||||3
1627014650000|2021-07-23 04:30:50|||||||||5
1627014670000|2021-07-23 04:31:10|7156.8|7154|7157.7|7154.9|7157.7|7154.9|7156.8|7154|4
1627014680000|2021-07-23 04:31:20|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|3
1627014690000|2021-07-23 04:31:30|||||||||1
1627014700000|2021-07-23 04:31:40|7158.2|7155.4|7158.7|7155.9|7158.7|7155.9|7158.2|7155.4|10
1627014710000|2021-07-23 04:31:50|7158.8|7156|7158.7|7155.9|7158.9|7156.1|7158.7|7155.9|3
1627014720000|2021-07-23 04:32:00|7158.3|7155.5|7158.7|7155.9|7158.7|7155.9|7158.3|7155.5|8
1627014730000|2021-07-23 04:32:10|7158.3|7155.5|7157.8|7155|7158.3|7155.5|7157.7|7154.9|16
1627014740000|2021-07-23 04:32:20|7158.7|7155.9|7157.8|7155|7158.7|7155.9|7157.8|7155|5
1627014750000|2021-07-23 04:32:30|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|0
1627014770000|2021-07-23 04:32:50|||||||||2
1627014780000|2021-07-23 04:33:00|7158.7|7155.9|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|12
1627014790000|2021-07-23 04:33:10|||||||||4
1627014800000|2021-07-23 04:33:20|7158.9|7156.1|7158.7|7155.9|7158.9|7156.1|7158.7|7155.9|8
1627014810000|2021-07-23 04:33:30|7158.3|7155.5|7157.7|7154.9|7158.3|7155.5|7157.7|7154.9|3
1627014820000|2021-07-23 04:33:40|||||||||3
1627014830000|2021-07-23 04:33:50|||||||||1
1627014840000|2021-07-23 04:34:00|7158.2|7155.4|7157.9|7155.1|7158.7|7155.9|7157.9|7155.1|22
1627014850000|2021-07-23 04:34:10|7157.7|7154.9|7157.8|7155|7157.8|7155|7157.7|7154.9|0
1627014870000|2021-07-23 04:34:30|||||||||2
1627014880000|2021-07-23 04:34:40|7157.4|7154.6|7156.7|7153.9|7157.4|7154.6|7156.7|7153.9|11
1627014890000|2021-07-23 04:34:50|7156.3|7153.5|7156.8|7154|7156.8|7154|7156.3|7153.5|6
1627014900000|2021-07-23 04:35:00|||||||||1
1627014910000|2021-07-23 04:35:10|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|1
1627014920000|2021-07-23 04:35:20|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|1
1627014930000|2021-07-23 04:35:30|7157.3|7154.5|7157.7|7154.9|7157.7|7154.9|7156.8|7154|4
1627014940000|2021-07-23 04:35:40|7157.8|7155|7158.8|7156|7158.8|7156|7157.8|7155|3
1627014960000|2021-07-23 04:36:00|7159.2|7156.4|7159.7|7156.9|7159.7|7156.9|7159.2|7156.4|8
1627014970000|2021-07-23 04:36:10|7160.2|7157.4|7159.7|7156.9|7160.2|7157.4|7159.7|7156.9|7
1627014980000|2021-07-23 04:36:20|7160.2|7157.4|7159.7|7156.9|7160.6|7157.8|7159.7|7156.9|8
1627014990000|2021-07-23 04:36:30|7159.8|7157|7159.7|7156.9|7159.8|7157|7159.7|7156.9|7
1627015000000|2021-07-23 04:36:40|||||||||5
1627015010000|2021-07-23 04:36:50|7160.2|7157.4|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|16
1627015020000|2021-07-23 04:37:00|7159.8|7157|7158.7|7155.9|7160.3|7157.5|7158.7|7155.9|20
1627015030000|2021-07-23 04:37:10|7158.8|7156|7158.7|7155.9|7158.8|7156|7157.8|7155|12
1627015050000|2021-07-23 04:37:30|7157.9|7155.1|7157.8|7155|7157.9|7155.1|7157.8|7155|3
1627015060000|2021-07-23 04:37:40|||||||||3
1627015070000|2021-07-23 04:37:50|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7156.8|7154|6
1627015080000|2021-07-23 04:38:00|7157.3|7154.5|7157.7|7154.9|7157.7|7154.9|7157.3|7154.5|11
1627015090000|2021-07-23 04:38:10|||||||||1
1627015100000|2021-07-23 04:38:20|||||||||3
1627015120000|2021-07-23 04:38:40|7157.8|7155|7157.7|7154.9|7157.8|7155|7157.7|7154.9|0
1627015140000|2021-07-23 04:39:00|||||||||1
1627015160000|2021-07-23 04:39:20|||||||||2
1627015180000|2021-07-23 04:39:40|7156.9|7154.1|7156.8|7154|7157.7|7154.9|7156.8|7154|18
1627015190000|2021-07-23 04:39:50|7156.9|7154.1|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|4
1627015210000|2021-07-23 04:40:10|7155.9|7153.1|7156.7|7153.9|7156.7|7153.9|7155.9|7153.1|3
1627015220000|2021-07-23 04:40:20|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|0
1627015230000|2021-07-23 04:40:30|7156.7|7153.9|7156.3|7153.5|7156.7|7153.9|7155.9|7153.1|2
1627015240000|2021-07-23 04:40:40|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|0
1627015250000|2021-07-23 04:40:50|||||||||1
1627015290000|2021-07-23 04:41:30|7157.7|7154.9|7159.7|7156.9|7160.6|7157.8|7157.7|7154.9|46
1627015310000|2021-07-23 04:41:50|7159.8|7157|7160.2|7157.4|7160.2|7157.4|7159.8|7157|5
1627015320000|2021-07-23 04:42:00|7159.8|7157|7159.3|7156.5|7159.8|7157|7159.3|7156.5|8
1627015330000|2021-07-23 04:42:10|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7158.8|7156|8
1627015350000|2021-07-23 04:42:30|7158.9|7156.1|7158.8|7156|7158.9|7156.1|7158.8|7156|6
1627015370000|2021-07-23 04:42:50|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|3
1627015380000|2021-07-23 04:43:00|||||||||1
1627015400000|2021-07-23 04:43:20|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|16
1627015410000|2021-07-23 04:43:30|7156.9|7154.1|7156.7|7153.9|7156.9|7154.1|7156.7|7153.9|9
1627015430000|2021-07-23 04:43:50|7155.9|7153.1|7156.7|7153.9|7156.7|7153.9|7155.9|7153.1|3
1627015440000|2021-07-23 04:44:00|7156.3|7153.5|7156.7|7153.9|7156.7|7153.9|7156.3|7153.5|2
1627015450000|2021-07-23 04:44:10|7156.3|7153.5|7155.7|7152.9|7156.3|7153.5|7155.7|7152.9|2
1627015460000|2021-07-23 04:44:20|||||||||9
1627015480000|2021-07-23 04:44:40|||||||||1
1627015490000|2021-07-23 04:44:50|||||||||2
1627015500000|2021-07-23 04:45:00|7155.3|7152.5|7155.7|7152.9|7155.7|7152.9|7154.9|7152.1|4
1627015510000|2021-07-23 04:45:10|7155.3|7152.5|7155.3|7152.5|7155.7|7152.9|7155.3|7152.5|1
1627015520000|2021-07-23 04:45:20|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|0
1627015530000|2021-07-23 04:45:30|||||||||1
1627015540000|2021-07-23 04:45:40|7155.3|7152.5|7155.7|7152.9|7155.8|7153|7155.3|7152.5|1
1627015550000|2021-07-23 04:45:50|7156.1|7153.3|7156.7|7153.9|7156.7|7153.9|7156.1|7153.3|5
1627015560000|2021-07-23 04:46:00|7155.9|7153.1|7156.3|7153.5|7156.3|7153.5|7155.8|7153|3
1627015570000|2021-07-23 04:46:10|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|0
1627015580000|2021-07-23 04:46:20|||||||||1
1627015590000|2021-07-23 04:46:30|||||||||1
1627015610000|2021-07-23 04:46:50|||||||||1
1627015620000|2021-07-23 04:47:00|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7157.7|7154.9|18
1627015640000|2021-07-23 04:47:20|7158.8|7156|7159.1|7156.3|7159.7|7156.9|7158.7|7155.9|5
1627015660000|2021-07-23 04:47:40|7159.2|7156.4|7159.7|7156.9|7159.7|7156.9|7159.2|7156.4|6
1627015670000|2021-07-23 04:47:50|7159.8|7157|7160.7|7157.9|7160.7|7157.9|7159.8|7157|7
1627015680000|2021-07-23 04:48:00|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|6
1627015690000|2021-07-23 04:48:10|7161.2|7158.4|7159.7|7156.9|7161.2|7158.4|7159.7|7156.9|17
1627015700000|2021-07-23 04:48:20|||||||||2
1627015710000|2021-07-23 04:48:30|7159.3|7156.5|7159.7|7156.9|7159.7|7156.9|7159.3|7156.5|0
1627015740000|2021-07-23 04:49:00|7159.3|7156.5|7159.7|7156.9|7159.7|7156.9|7159.3|7156.5|4
1627015770000|2021-07-23 04:49:30|7159.3|7156.5|7157.8|7155|7159.3|7156.5|7157.8|7155|6
1627015800000|2021-07-23 04:50:00|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|0
1627015810000|2021-07-23 04:50:10|7157.3|7154.5|7157.7|7154.9|7157.7|7154.9|7157.3|7154.5|3
1627015820000|2021-07-23 04:50:20|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|3
1627015830000|2021-07-23 04:50:30|7156.8|7154|7157.7|7154.9|7157.7|7154.9|7156.8|7154|5
1627015860000|2021-07-23 04:51:00|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|0
1627015910000|2021-07-23 04:51:50|7157.7|7154.9|7157.7|7154.9|7157.8|7155|7156.8|7154|17
1627015920000|2021-07-23 04:52:00|||||||||3
1627015930000|2021-07-23 04:52:10|7157.3|7154.5|7156.8|7154|7157.7|7154.9|7156.8|7154|6
1627015950000|2021-07-23 04:52:30|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|4
1627015960000|2021-07-23 04:52:40|||||||||1
1627015970000|2021-07-23 04:52:50|||||||||2
1627015980000|2021-07-23 04:53:00|||||||||1
1627016000000|2021-07-23 04:53:20|7158.6|7155.8|7158.7|7155.9|7158.7|7155.9|7158.6|7155.8|16
1627016010000|2021-07-23 04:53:30|||||||||1
1627016020000|2021-07-23 04:53:40|7159.2|7156.4|7158.8|7156|7159.2|7156.4|7158.8|7156|11
1627016040000|2021-07-23 04:54:00|7159.6|7156.8|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|6
1627016050000|2021-07-23 04:54:10|7158.8|7156|7159.7|7156.9|7159.7|7156.9|7158.8|7156|0
1627016070000|2021-07-23 04:54:30|||||||||2
1627016090000|2021-07-23 04:54:50|||||||||3
1627016100000|2021-07-23 04:55:00|||||||||4
1627016110000|2021-07-23 04:55:10|7159.8|7157|7160.7|7157.9|7160.7|7157.9|7159.8|7157|9
1627016130000|2021-07-23 04:55:30|||||||||1
1627016150000|2021-07-23 04:55:50|7160.3|7157.5|7160.7|7157.9|7160.7|7157.9|7160.3|7157.5|10
1627016160000|2021-07-23 04:56:00|||||||||1
1627016170000|2021-07-23 04:56:10|7160.3|7157.5|7159.7|7156.9|7160.3|7157.5|7159.7|7156.9|6
1627016180000|2021-07-23 04:56:20|7159.3|7156.5|7159.7|7156.9|7159.7|7156.9|7159.3|7156.5|2
1627016190000|2021-07-23 04:56:30|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|0
1627016200000|2021-07-23 04:56:40|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7158.8|7156|4
1627016210000|2021-07-23 04:56:50|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1627016220000|2021-07-23 04:57:00|7158.7|7155.9|7156.8|7154|7158.7|7155.9|7156.8|7154|11
1627016240000|2021-07-23 04:57:20|||||||||2
1627016250000|2021-07-23 04:57:30|7157.6|7154.8|7156.8|7154|7157.7|7154.9|7156.8|7154|3
1627016260000|2021-07-23 04:57:40|7157.3|7154.5|7156.8|7154|7157.3|7154.5|7156.8|7154|0
1627016270000|2021-07-23 04:57:50|7157.2|7154.4|7157.7|7154.9|7157.7|7154.9|7157.2|7154.4|3
1627016280000|2021-07-23 04:58:00|7157.3|7154.5|7156.8|7154|7157.3|7154.5|7156.8|7154|2
1627016320000|2021-07-23 04:58:40|||||||||1
1627016340000|2021-07-23 04:59:00|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7156.8|7154|20
1627016350000|2021-07-23 04:59:10|7156.8|7154|7157.7|7154.9|7157.7|7154.9|7156.8|7154|5
1627016370000|2021-07-23 04:59:30|7157.3|7154.5|7157.8|7155|7157.8|7155|7157.3|7154.5|3
1627016390000|2021-07-23 04:59:50|||||||||1
1627016400000|2021-07-23 05:00:00|7157.7|7154.9|7156.8|7154|7157.7|7154.9|7156.8|7154|3
1627016410000|2021-07-23 05:00:10|||||||||1
1627016430000|2021-07-23 05:00:30|||||||||2
1627016440000|2021-07-23 05:00:40|||||||||2
1627016460000|2021-07-23 05:01:00|7155.8|7153|7154.8|7152|7155.8|7153|7154.8|7152|17
1627016470000|2021-07-23 05:01:10|7153.9|7151.1|7153.8|7151|7153.9|7151.1|7152.8|7150|21
1627016480000|2021-07-23 05:01:20|||||||||3
1627016490000|2021-07-23 05:01:30|7153.4|7150.6|7153.8|7151|7153.8|7151|7153.3|7150.5|6
1627016500000|2021-07-23 05:01:40|7153.7|7150.9|7154.8|7152|7154.8|7152|7153.7|7150.9|12
1627016510000|2021-07-23 05:01:50|||||||||2
1627016520000|2021-07-23 05:02:00|7153.8|7151|7151.8|7149|7153.8|7151|7151.8|7149|33
1627016530000|2021-07-23 05:02:10|7152.3|7149.5|7151.8|7149|7152.8|7150|7151.8|7149|3
1627016540000|2021-07-23 05:02:20|7152.7|7149.9|7151.8|7149|7152.7|7149.9|7151.8|7149|7
1627016550000|2021-07-23 05:02:30|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|4
1627016560000|2021-07-23 05:02:40|7152.7|7149.9|7152.8|7150|7152.8|7150|7152.7|7149.9|1
1627016570000|2021-07-23 05:02:50|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7151.8|7149|14
1627016580000|2021-07-23 05:03:00|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|1
1627016590000|2021-07-23 05:03:10|7152.3|7149.5|7152.8|7150|7152.8|7150|7151.8|7149|7
1627016600000|2021-07-23 05:03:20|||||||||1
1627016620000|2021-07-23 05:03:40|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7151.8|7149|5
1627016630000|2021-07-23 05:03:50|7151.8|7149|7151.8|7149|7151.8|7149|7151.8|7149|2
1627016640000|2021-07-23 05:04:00|||||||||6
1627016650000|2021-07-23 05:04:10|||||||||2
1627016660000|2021-07-23 05:04:20|||||||||1
1627016670000|2021-07-23 05:04:30|||||||||2
1627016680000|2021-07-23 05:04:40|7151.4|7148.6|7148.8|7146|7151.4|7148.6|7148.4|7145.6|46
1627016690000|2021-07-23 05:04:50|||||||||3
1627016700000|2021-07-23 05:05:00|7148.4|7145.6|7148.8|7146|7148.8|7146|7147.9|7145.1|9
1627016710000|2021-07-23 05:05:10|||||||||6
1627016720000|2021-07-23 05:05:20|||||||||2
1627016730000|2021-07-23 05:05:30|7149.3|7146.5|7149.8|7147|7149.8|7147|7149.3|7146.5|17
1627016740000|2021-07-23 05:05:40|7148.9|7146.1|7148.8|7146|7148.9|7146.1|7148.8|7146|1
1627016750000|2021-07-23 05:05:50|7149.3|7146.5|7149.8|7147|7149.8|7147|7149.3|7146.5|5
1627016760000|2021-07-23 05:06:00|||||||||1
1627016770000|2021-07-23 05:06:10|7149.7|7146.9|7149.8|7147|7149.8|7147|7149.7|7146.9|6
1627016780000|2021-07-23 05:06:20|||||||||4
1627016790000|2021-07-23 05:06:30|7149.4|7146.6|7148.8|7146|7149.8|7147|7148.8|7146|2
1627016800000|2021-07-23 05:06:40|||||||||3
1627016810000|2021-07-23 05:06:50|||||||||2
1627016820000|2021-07-23 05:07:00|7149.2|7146.4|7149.8|7147|7149.8|7147|7149.2|7146.4|4
1627016830000|2021-07-23 05:07:10|7149.7|7146.9|7149.8|7147|7149.8|7147|7148.8|7146|10
1627016840000|2021-07-23 05:07:20|||||||||1
1627016850000|2021-07-23 05:07:30|7149.7|7146.9|7149.8|7147|7149.8|7147|7149.7|7146.9|2
1627016860000|2021-07-23 05:07:40|7150.7|7147.9|7150.8|7148|7150.8|7148|7150.7|7147.9|6
1627016870000|2021-07-23 05:07:50|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|0
1627016880000|2021-07-23 05:08:00|7150.8|7148|7150.7|7147.9|7151.7|7148.9|7150.7|7147.9|17
1627016890000|2021-07-23 05:08:10|7150.8|7148|7150.8|7148|7150.8|7148|7150.8|7148|0
1627016910000|2021-07-23 05:08:30|||||||||8
1627016920000|2021-07-23 05:08:40|7151.7|7148.9|7151.2|7148.4|7151.7|7148.9|7151.2|7148.4|13
1627016930000|2021-07-23 05:08:50|7150.8|7148|7150.8|7148|7150.8|7148|7150.8|7148|0
1627016940000|2021-07-23 05:09:00|7151.2|7148.4|7151.2|7148.4|7151.7|7148.9|7150.8|7148|8
1627016950000|2021-07-23 05:09:10|7155.8|7145.8|7152.7|7149.9|7155.8|7150.3|7152.7|7145.8|31
1627016960000|2021-07-23 05:09:20|7151.9|7149.1|7151.8|7149|7151.9|7149.1|7151.8|7149|1
1627016970000|2021-07-23 05:09:30|7151.7|7148.9|7150.8|7148|7151.7|7148.9|7150.8|7148|9
1627016980000|2021-07-23 05:09:40|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|3
1627017010000|2021-07-23 05:10:10|7151.3|7148.5|7151.7|7148.9|7151.7|7148.9|7150.8|7148|5
1627017020000|2021-07-23 05:10:20|||||||||1
1627017040000|2021-07-23 05:10:40|7151.3|7148.5|7152.7|7149.9|7152.7|7149.9|7150.8|7148|13
1627017060000|2021-07-23 05:11:00|||||||||3
1627017080000|2021-07-23 05:11:20|||||||||5
1627017090000|2021-07-23 05:11:30|7153.6|7150.8|7155.7|7152.9|7156.7|7153.9|7153.6|7150.8|39
1627017100000|2021-07-23 05:11:40|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|6
1627017110000|2021-07-23 05:11:50|7156.6|7153.8|7155.7|7152.9|7156.6|7153.8|7155.7|7152.9|12
1627017120000|2021-07-23 05:12:00|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7155.7|7152.9|17
1627017130000|2021-07-23 05:12:10|7157.5|7154.7|7157.7|7154.9|7157.7|7154.9|7157.5|7154.7|5
1627017140000|2021-07-23 05:12:20|||||||||1
1627017150000|2021-07-23 05:12:30|||||||||1
1627017160000|2021-07-23 05:12:40|7156.9|7154.1|7156.7|7153.9|7156.9|7154.1|7156.7|7153.9|5
1627017170000|2021-07-23 05:12:50|7156.3|7153.5|7155.8|7153|7156.3|7153.5|7155.8|7153|10
1627017180000|2021-07-23 05:13:00|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|6
1627017200000|2021-07-23 05:13:20|7156.8|7154|7156.7|7153.9|7156.8|7154|7156.7|7153.9|2
1627017210000|2021-07-23 05:13:30|7156.8|7154|7157.7|7154.9|7157.7|7154.9|7156.8|7154|2
1627017220000|2021-07-23 05:13:40|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|4
1627017230000|2021-07-23 05:13:50|7156.8|7154|7156.7|7153.9|7156.8|7154|7156.7|7153.9|6
1627017240000|2021-07-23 05:14:00|||||||||2
1627017250000|2021-07-23 05:14:10|||||||||1
1627017260000|2021-07-23 05:14:20|||||||||1
1627017270000|2021-07-23 05:14:30|||||||||1
1627017280000|2021-07-23 05:14:40|7156.3|7153.5|7156.7|7153.9|7156.7|7153.9|7155.8|7153|8
1627017290000|2021-07-23 05:14:50|||||||||1
1627017300000|2021-07-23 05:15:00|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|1
1627017320000|2021-07-23 05:15:20|||||||||2
1627017330000|2021-07-23 05:15:30|7156.8|7154|7157.7|7154.9|7157.7|7154.9|7156.8|7154|2
1627017340000|2021-07-23 05:15:40|7158.2|7155.4|7158.7|7155.9|7158.7|7155.9|7158.2|7155.4|15
1627017350000|2021-07-23 05:15:50|7159.2|7156.4|7159.7|7156.9|7159.7|7156.9|7159.2|7156.4|7
1627017360000|2021-07-23 05:16:00|7158.8|7156|7158.7|7155.9|7158.8|7156|7158.7|7155.9|12
1627017370000|2021-07-23 05:16:10|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|3
1627017380000|2021-07-23 05:16:20|||||||||6
1627017390000|2021-07-23 05:16:30|||||||||2
1627017400000|2021-07-23 05:16:40|||||||||1
1627017410000|2021-07-23 05:16:50|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|10
1627017420000|2021-07-23 05:17:00|||||||||4
1627017430000|2021-07-23 05:17:10|||||||||1
1627017440000|2021-07-23 05:17:20|7157.8|7155|7158.7|7155.9|7159.7|7156.9|7157.8|7155|8
1627017480000|2021-07-23 05:18:00|7158.2|7155.4|7158.7|7155.9|7158.7|7155.9|7158.2|7155.4|3
1627017500000|2021-07-23 05:18:20|7158.8|7156|7158.7|7155.9|7158.8|7156|7158.7|7155.9|7
1627017510000|2021-07-23 05:18:30|7159.2|7156.4|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|0
1627017520000|2021-07-23 05:18:40|7158.8|7156|7159.2|7156.4|7159.2|7156.4|7158.8|7156|5
1627017530000|2021-07-23 05:18:50|7158.8|7156|7158.7|7155.9|7158.8|7156|7157.7|7154.9|11
1627017540000|2021-07-23 05:19:00|7157.8|7155|7158.7|7155.9|7158.7|7155.9|7157.7|7154.9|8
1627017550000|2021-07-23 05:19:10|7158.8|7156|7158.8|7156|7159.7|7156.9|7158.8|7156|2
1627017560000|2021-07-23 05:19:20|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|0
1627017570000|2021-07-23 05:19:30|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|1
1627017580000|2021-07-23 05:19:40|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1627017590000|2021-07-23 05:19:50|7158.7|7155.9|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|0
1627017600000|2021-07-23 05:20:00|7156.8|7154|7158.7|7155.9|7158.7|7155.9|7156.8|7154|7
1627017610000|2021-07-23 05:20:10|7158.8|7156|7159.2|7156.4|7159.7|7156.9|7158.8|7156|5
1627017620000|2021-07-23 05:20:20|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|1
1627017640000|2021-07-23 05:20:40|||||||||3
1627017650000|2021-07-23 05:20:50|||||||||1
1627017660000|2021-07-23 05:21:00|7159.8|7157|7159.7|7156.9|7159.8|7157|7159.7|7156.9|3
1627017690000|2021-07-23 05:21:30|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|1
1627017700000|2021-07-23 05:21:40|7159.3|7156.5|7158.7|7155.9|7159.3|7156.5|7158.7|7155.9|14
1627017730000|2021-07-23 05:22:10|7159.6|7156.8|7159.7|7156.9|7159.8|7157|7159.6|7156.8|11
1627017740000|2021-07-23 05:22:20|7159.8|7157|7160.8|7158|7160.8|7158|7159.8|7157|6
1627017750000|2021-07-23 05:22:30|7161.7|7158.9|7161.8|7159|7161.8|7159|7161.7|7158.9|17
1627017760000|2021-07-23 05:22:40|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|40
1627017770000|2021-07-23 05:22:50|7163.1|7160.3|7164.7|7161.9|7164.7|7161.9|7162.7|7159.9|41
1627017780000|2021-07-23 05:23:00|||||||||13
1627017790000|2021-07-23 05:23:10|7165.1|7162.3|7165.7|7162.9|7165.7|7162.9|7164.7|7161.9|30
1627017800000|2021-07-23 05:23:20|7165.6|7162.8|7165.7|7162.9|7165.7|7162.9|7164.7|7161.9|21
1627017810000|2021-07-23 05:23:30|7165.6|7162.8|7165.7|7162.9|7165.7|7162.9|7164.7|7161.9|10
1627017820000|2021-07-23 05:23:40|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|9
1627017830000|2021-07-23 05:23:50|7165.5|7162.7|7164.7|7161.9|7165.6|7162.8|7164.7|7161.9|13
1627017840000|2021-07-23 05:24:00|7165.6|7162.8|7165.1|7162.3|7165.6|7162.8|7164.7|7161.9|5
1627017850000|2021-07-23 05:24:10|7164.7|7161.9|7164.7|7161.9|7165.1|7162.3|7164.7|7161.9|6
1627017860000|2021-07-23 05:24:20|||||||||2
1627017870000|2021-07-23 05:24:30|||||||||4
1627017880000|2021-07-23 05:24:40|7165.2|7162.4|7164.6|7161.8|7165.6|7162.8|7164.6|7161.8|9
1627017890000|2021-07-23 05:24:50|7165.1|7162.3|7164.6|7161.8|7165.1|7162.3|7164.6|7161.8|3
1627017900000|2021-07-23 05:25:00|7164.1|7161.3|7164.6|7161.8|7164.6|7161.8|7164.1|7161.3|3
1627017910000|2021-07-23 05:25:10|7163.6|7160.8|7164.6|7161.8|7164.6|7161.8|7163.6|7160.8|6
1627017920000|2021-07-23 05:25:20|7164.7|7161.9|7165.6|7162.8|7165.6|7162.8|7164.6|7161.8|5
1627017930000|2021-07-23 05:25:30|||||||||1
1627017940000|2021-07-23 05:25:40|||||||||1
1627017950000|2021-07-23 05:25:50|||||||||3
1627017960000|2021-07-23 05:26:00|||||||||6
1627017970000|2021-07-23 05:26:10|||||||||1
1627017980000|2021-07-23 05:26:20|||||||||1
1627017990000|2021-07-23 05:26:30|||||||||3
1627018000000|2021-07-23 05:26:40|||||||||1
1627018010000|2021-07-23 05:26:50|7165.2|7162.4|7163.6|7160.8|7165.2|7162.4|7162.6|7159.8|60
1627018020000|2021-07-23 05:27:00|7163.1|7160.3|7162.6|7159.8|7163.6|7160.8|7162.6|7159.8|30
1627018030000|2021-07-23 05:27:10|7163.1|7160.3|7163.1|7160.3|7163.2|7160.4|7162.7|7159.9|0
1627018040000|2021-07-23 05:27:20|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7162.6|7159.8|8
1627018050000|2021-07-23 05:27:30|||||||||2
1627018060000|2021-07-23 05:27:40|7163.7|7160.9|7164.6|7161.8|7164.6|7161.8|7163.7|7160.9|8
1627018070000|2021-07-23 05:27:50|7164.7|7161.9|7165.6|7162.8|7165.6|7162.8|7164.7|7161.9|3
1627018080000|2021-07-23 05:28:00|7165.1|7162.3|7164.6|7161.8|7165.6|7162.8|7164.6|7161.8|30
1627018090000|2021-07-23 05:28:10|7164.7|7161.9|7164.6|7161.8|7164.7|7161.9|7164.6|7161.8|0
1627018100000|2021-07-23 05:28:20|7164.7|7161.9|7164.6|7161.8|7164.7|7161.9|7164.6|7161.8|5
1627018110000|2021-07-23 05:28:30|||||||||1
1627018120000|2021-07-23 05:28:40|7164.2|7161.4|7164.6|7161.8|7164.6|7161.8|7163.7|7160.9|5
1627018130000|2021-07-23 05:28:50|7163.8|7161|7163.8|7161|7164.6|7161.8|7163.7|7160.9|8
1627018140000|2021-07-23 05:29:00|7163.6|7160.8|7163.7|7160.9|7163.7|7160.9|7163.6|7160.8|0
1627018150000|2021-07-23 05:29:10|||||||||1
1627018170000|2021-07-23 05:29:30|7163.3|7160.5|7162.8|7160|7163.6|7160.8|7162.8|7160|13
1627018180000|2021-07-23 05:29:40|7163.2|7160.4|7163.6|7160.8|7163.6|7160.8|7163.2|7160.4|2
1627018190000|2021-07-23 05:29:50|7163.7|7160.9|7163.8|7161|7163.8|7161|7163.7|7160.9|2
1627018200000|2021-07-23 05:30:00|7163.7|7160.9|7162.8|7160|7164.6|7161.8|7162.8|7160|25
1627018210000|2021-07-23 05:30:10|7162.7|7159.9|7162.6|7159.8|7162.7|7159.9|7162.6|7159.8|0
1627018220000|2021-07-23 05:30:20|||||||||2
1627018230000|2021-07-23 05:30:30|7163.1|7160.3|7162.6|7159.8|7163.6|7160.8|7162.6|7159.8|12
1627018240000|2021-07-23 05:30:40|7162.7|7159.9|7162.6|7159.8|7163.6|7160.8|7162.6|7159.8|6
1627018250000|2021-07-23 05:30:50|7161.8|7159|7162.2|7159.4|7162.6|7159.8|7161.8|7159|26
1627018260000|2021-07-23 05:31:00|7162.6|7159.8|7165.8|7163|7166.6|7163.8|7162.6|7159.8|12
1627018270000|2021-07-23 05:31:10|7165.7|7162.9|7166.6|7163.8|7166.6|7163.8|7165.7|7162.9|1
1627018280000|2021-07-23 05:31:20|7165.8|7163|7163.7|7160.9|7165.8|7163|7163.6|7160.8|34
1627018290000|2021-07-23 05:31:30|7163.6|7160.8|7164.6|7161.8|7164.6|7161.8|7163.2|7160.4|4
1627018300000|2021-07-23 05:31:40|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|5
1627018310000|2021-07-23 05:31:50|7163.8|7161|7163.7|7160.9|7163.8|7161|7163.7|7160.9|0
1627018320000|2021-07-23 05:32:00|7162.8|7160|7163.6|7160.8|7163.6|7160.8|7162.8|7160|8
1627018330000|2021-07-23 05:32:10|7162.8|7160|7162.6|7159.8|7162.8|7160|7162.6|7159.8|8
1627018340000|2021-07-23 05:32:20|7162.7|7159.9|7162.8|7160|7162.8|7160|7162.7|7159.9|1
1627018350000|2021-07-23 05:32:30|7162.7|7159.9|7162.8|7160|7163.6|7160.8|7162.7|7159.9|11
1627018360000|2021-07-23 05:32:40|7162.7|7159.9|7162.7|7159.9|7162.8|7160|7162.7|7159.9|1
1627018370000|2021-07-23 05:32:50|7162.8|7160|7160.8|7158|7162.8|7160|7160.8|7158|21
1627018380000|2021-07-23 05:33:00|7161.2|7158.4|7159.8|7157|7161.2|7158.4|7159.8|7157|16
1627018390000|2021-07-23 05:33:10|7160.6|7157.8|7159.8|7157|7160.6|7157.8|7159.8|7157|9
1627018400000|2021-07-23 05:33:20|7160.2|7157.4|7160.6|7157.8|7160.6|7157.8|7159.8|7157|6
1627018410000|2021-07-23 05:33:30|7159.8|7157|7159.2|7156.4|7160.6|7157.8|7158.7|7155.9|29
1627018420000|2021-07-23 05:33:40|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1627018430000|2021-07-23 05:33:50|7158.7|7155.9|7157.8|7155|7158.7|7155.9|7157.8|7155|4
1627018440000|2021-07-23 05:34:00|7158.6|7155.8|7159.6|7156.8|7159.6|7156.8|7158.2|7155.4|17
1627018450000|2021-07-23 05:34:10|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|1
1627018460000|2021-07-23 05:34:20|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|2
1627018470000|2021-07-23 05:34:30|||||||||2
1627018480000|2021-07-23 05:34:40|7159.7|7156.9|7159.7|7156.9|7159.8|7157|7159.7|7156.9|6
1627018490000|2021-07-23 05:34:50|7159.8|7157|7160.6|7157.8|7160.6|7157.8|7159.8|7157|3
1627018500000|2021-07-23 05:35:00|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|1
1627018520000|2021-07-23 05:35:20|7160.6|7157.8|7160.8|7158|7160.8|7158|7160.6|7157.8|0
1627018530000|2021-07-23 05:35:30|7161.6|7158.8|7162.7|7159.9|7162.7|7159.9|7161.6|7158.8|21
1627018540000|2021-07-23 05:35:40|7162.8|7160|7163.6|7160.8|7163.6|7160.8|7162.8|7160|4
1627018550000|2021-07-23 05:35:50|7164.1|7161.3|7163.7|7160.9|7164.6|7161.8|7163.7|7160.9|19
1627018560000|2021-07-23 05:36:00|7162.7|7159.9|7163.6|7160.8|7163.6|7160.8|7162.7|7159.9|22
1627018570000|2021-07-23 05:36:10|7162.8|7160|7163.6|7160.8|7163.6|7160.8|7162.7|7159.9|8
1627018580000|2021-07-23 05:36:20|7163.2|7160.4|7162.6|7159.8|7163.6|7160.8|7162.6|7159.8|0
1627018590000|2021-07-23 05:36:30|7163.6|7160.8|7162.7|7159.9|7163.6|7160.8|7162.7|7159.9|14
1627018600000|2021-07-23 05:36:40|7162.6|7159.8|7162.8|7160|7163.6|7160.8|7162.6|7159.8|14
1627018610000|2021-07-23 05:36:50|7163.6|7160.8|7161.8|7159|7163.6|7160.8|7161.8|7159|12
1627018620000|2021-07-23 05:37:00|7162.2|7159.4|7161.8|7159|7162.6|7159.8|7161.7|7158.9|5
1627018630000|2021-07-23 05:37:10|7162.2|7159.4|7162.2|7159.4|7162.6|7159.8|7162.2|7159.4|1
1627018640000|2021-07-23 05:37:20|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|0
1627018650000|2021-07-23 05:37:30|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7161.8|7159|3
1627018660000|2021-07-23 05:37:40|7161.8|7159|7161.8|7159|7162.6|7159.8|7161.8|7159|2
1627018670000|2021-07-23 05:37:50|7162.2|7159.4|7162.6|7159.8|7162.6|7159.8|7161.8|7159|2
1627018680000|2021-07-23 05:38:00|7162.2|7159.4|7162.6|7159.8|7162.6|7159.8|7162.2|7159.4|1
1627018690000|2021-07-23 05:38:10|7161.8|7159|7162.6|7159.8|7162.6|7159.8|7161.7|7158.9|8
1627018700000|2021-07-23 05:38:20|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|5
1627018710000|2021-07-23 05:38:30|7162.6|7159.8|7161.8|7159|7162.6|7159.8|7161.8|7159|2
1627018730000|2021-07-23 05:38:50|7162.6|7159.8|7162.8|7160|7162.8|7160|7162.2|7159.4|5
1627018740000|2021-07-23 05:39:00|7162.7|7159.9|7162.6|7159.8|7162.8|7160|7162.6|7159.8|1
1627018750000|2021-07-23 05:39:10|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|3
1627018760000|2021-07-23 05:39:20|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|1
1627018770000|2021-07-23 05:39:30|7162.8|7160|7161.6|7158.8|7162.8|7160|7161.6|7158.8|3
1627018790000|2021-07-23 05:39:50|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|1
1627018800000|2021-07-23 05:40:00|7159.8|7157|7160.2|7157.4|7160.6|7157.8|7159.7|7156.9|20
1627018810000|2021-07-23 05:40:10|7159.8|7157|7160.6|7157.8|7160.6|7157.8|7159.8|7157|8
1627018820000|2021-07-23 05:40:20|7160.7|7157.9|7160.7|7157.9|7161.6|7158.8|7160.7|7157.9|7
1627018830000|2021-07-23 05:40:30|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|2
1627018840000|2021-07-23 05:40:40|7160.2|7157.4|7159.8|7157|7160.6|7157.8|7159.8|7157|19
1627018850000|2021-07-23 05:40:50|7160.2|7157.4|7160.2|7157.4|7160.6|7157.8|7159.8|7157|7
1627018860000|2021-07-23 05:41:00|7159.8|7157|7158.6|7155.8|7159.8|7157|7157.8|7155|67
1627018870000|2021-07-23 05:41:10|7158.7|7155.9|7159.6|7156.8|7160.7|7157.9|7158.7|7155.9|19
1627018880000|2021-07-23 05:41:20|||||||||1
1627018890000|2021-07-23 05:41:30|7159.2|7156.4|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|12
1627018900000|2021-07-23 05:41:40|7157.8|7155|7157.8|7155|7158.6|7155.8|7157.8|7155|8
1627018910000|2021-07-23 05:41:50|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.2|7155.4|6
1627018920000|2021-07-23 05:42:00|7158.8|7156|7158.7|7155.9|7159.6|7156.8|7158.7|7155.9|13
1627018930000|2021-07-23 05:42:10|7159.6|7156.8|7159.6|7156.8|7160.1|7157.3|7159.6|7156.8|7
1627018940000|2021-07-23 05:42:20|7160.1|7157.3|7159.6|7156.8|7160.1|7157.3|7159.6|7156.8|0
1627018950000|2021-07-23 05:42:30|7158.8|7156|7158.6|7155.8|7159.2|7156.4|7158.6|7155.8|9
1627018960000|2021-07-23 05:42:40|7158.7|7155.9|7159.6|7156.8|7159.6|7156.8|7158.7|7155.9|2
1627018970000|2021-07-23 05:42:50|7159.2|7156.4|7158.8|7156|7159.6|7156.8|7158.8|7156|2
1627018980000|2021-07-23 05:43:00|7159.2|7156.4|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|3
1627018990000|2021-07-23 05:43:10|7157.8|7155|7156.6|7153.8|7157.8|7155|7156.6|7153.8|10
1627019000000|2021-07-23 05:43:20|7156.7|7153.9|7155.7|7152.9|7156.7|7153.9|7155.6|7152.8|24
1627019010000|2021-07-23 05:43:30|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|5
1627019020000|2021-07-23 05:43:40|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|1
1627019030000|2021-07-23 05:43:50|7155.6|7152.8|7154.7|7151.9|7155.6|7152.8|7154.7|7151.9|3
1627019040000|2021-07-23 05:44:00|7154.6|7151.8|7154.7|7151.9|7154.7|7151.9|7154.6|7151.8|11
1627019050000|2021-07-23 05:44:10|7154.3|7151.5|7154.7|7151.9|7155.1|7152.3|7153.7|7150.9|22
1627019060000|2021-07-23 05:44:20|7155.6|7152.8|7154.8|7152|7155.6|7152.8|7154.7|7151.9|9
1627019070000|2021-07-23 05:44:30|7154.7|7151.9|7153.7|7150.9|7154.7|7151.9|7153.7|7150.9|13
1627019080000|2021-07-23 05:44:40|7154.1|7151.3|7155.6|7152.8|7155.6|7152.8|7154.1|7151.3|9
1627019090000|2021-07-23 05:44:50|7155.7|7152.9|7157.6|7154.8|7157.6|7154.8|7155.7|7152.9|14
1627019100000|2021-07-23 05:45:00|7157.7|7154.9|7157.6|7154.8|7157.7|7154.9|7157.6|7154.8|2
1627019110000|2021-07-23 05:45:10|7157.2|7154.4|7156.8|7154|7157.6|7154.8|7156.8|7154|6
1627019120000|2021-07-23 05:45:20|7157.2|7154.4|7156.8|7154|7157.2|7154.4|7156.8|7154|1
1627019130000|2021-07-23 05:45:30|7155.7|7152.9|7154.8|7152|7155.7|7152.9|7154.6|7151.8|12
1627019140000|2021-07-23 05:45:40|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|4
1627019150000|2021-07-23 05:45:50|7154.8|7152|7154.8|7152|7155.8|7153|7154.8|7152|25
1627019160000|2021-07-23 05:46:00|7154.7|7151.9|7155.6|7152.8|7155.7|7152.9|7154.6|7151.8|7
1627019170000|2021-07-23 05:46:10|7155.2|7152.4|7155.6|7152.8|7155.6|7152.8|7154.8|7152|8
1627019180000|2021-07-23 05:46:20|7155.2|7152.4|7154.8|7152|7155.6|7152.8|7154.8|7152|10
1627019190000|2021-07-23 05:46:30|7154.3|7151.5|7154.2|7151.4|7154.6|7151.8|7153.7|7150.9|10
1627019200000|2021-07-23 05:46:40|7153.8|7151|7151.8|7149|7153.8|7151|7151.8|7149|28
1627019210000|2021-07-23 05:46:50|7151.7|7148.9|7150.6|7147.8|7151.7|7148.9|7149.8|7147|45
1627019220000|2021-07-23 05:47:00|7151|7148.2|7151.6|7148.8|7152.6|7149.8|7150.8|7148|105
1627019230000|2021-07-23 05:47:10|7152|7149.2|7152.6|7149.8|7152.7|7149.9|7151.8|7149|9
1627019240000|2021-07-23 05:47:20|7153.1|7150.3|7152.7|7149.9|7153.1|7150.3|7152.7|7149.9|2
1627019250000|2021-07-23 05:47:30|7153.1|7150.3|7153.7|7150.9|7153.7|7150.9|7153.1|7150.3|2
1627019260000|2021-07-23 05:47:40|7154.5|7151.7|7153.7|7150.9|7154.5|7151.7|7153.7|7150.9|10
1627019270000|2021-07-23 05:47:50|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|0
1627019280000|2021-07-23 05:48:00|||||||||1
1627019290000|2021-07-23 05:48:10|7153.2|7150.4|7152.7|7149.9|7153.2|7150.4|7152.7|7149.9|4
1627019300000|2021-07-23 05:48:20|7153.2|7150.4|7153.7|7150.9|7153.7|7150.9|7153.2|7150.4|6
1627019310000|2021-07-23 05:48:30|||||||||9
1627019320000|2021-07-23 05:48:40|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7152.7|7149.9|10
1627019330000|2021-07-23 05:48:50|7152.7|7149.9|7153.6|7150.8|7153.6|7150.8|7152.7|7149.9|12
1627019340000|2021-07-23 05:49:00|7153.2|7150.4|7152.7|7149.9|7153.6|7150.8|7152.7|7149.9|32
1627019350000|2021-07-23 05:49:10|7153.2|7150.4|7156.6|7153.8|7156.6|7153.8|7153.2|7150.4|29
1627019360000|2021-07-23 05:49:20|7157.5|7154.7|7158.6|7155.8|7159.5|7156.7|7157.5|7154.7|34
1627019370000|2021-07-23 05:49:30|7158.2|7155.4|7157.6|7154.8|7158.2|7155.4|7156.7|7153.9|4
1627019380000|2021-07-23 05:49:40|||||||||2
1627019400000|2021-07-23 05:50:00|7157.2|7154.4|7157.6|7154.8|7157.6|7154.8|7157.2|7154.4|9
1627019410000|2021-07-23 05:50:10|7156.7|7153.9|7157.6|7154.8|7157.6|7154.8|7156.7|7153.9|12
1627019420000|2021-07-23 05:50:20|||||||||8
1627019430000|2021-07-23 05:50:30|7158|7155.2|7156.7|7153.9|7158.6|7155.8|7156.7|7153.9|15
1627019440000|2021-07-23 05:50:40|||||||||1
1627019450000|2021-07-23 05:50:50|7156.6|7153.8|7154.6|7151.8|7156.6|7153.8|7153.7|7150.9|26
1627019460000|2021-07-23 05:51:00|7154.7|7151.9|7155.6|7152.8|7155.7|7152.9|7154.7|7151.9|9
1627019470000|2021-07-23 05:51:10|7155.2|7152.4|7155.6|7152.8|7155.6|7152.8|7154.7|7151.9|2
1627019480000|2021-07-23 05:51:20|7155.2|7152.4|7154.7|7151.9|7155.6|7152.8|7154.7|7151.9|7
1627019490000|2021-07-23 05:51:30|7153.7|7150.9|7154.6|7151.8|7154.6|7151.8|7153.7|7150.9|17
1627019500000|2021-07-23 05:51:40|7154.2|7151.4|7153.7|7150.9|7154.7|7151.9|7153.7|7150.9|10
1627019510000|2021-07-23 05:51:50|7154.2|7151.4|7154.6|7151.8|7154.7|7151.9|7154.2|7151.4|3
1627019520000|2021-07-23 05:52:00|7154.2|7151.4|7153.6|7150.8|7154.2|7151.4|7152.6|7149.8|48
1627019530000|2021-07-23 05:52:10|7152.7|7149.9|7152.6|7149.8|7152.7|7149.9|7151.7|7148.9|12
1627019540000|2021-07-23 05:52:20|7153.5|7150.7|7151.7|7148.9|7153.6|7150.8|7151.7|7148.9|12
1627019550000|2021-07-23 05:52:30|7152.6|7149.8|7152.2|7149.4|7152.6|7149.8|7151.6|7148.8|24
1627019560000|2021-07-23 05:52:40|7151.7|7148.9|7152.2|7149.4|7152.6|7149.8|7151.7|7148.9|13
1627019570000|2021-07-23 05:52:50|7151.7|7148.9|7151.6|7148.8|7152.6|7149.8|7151.2|7148.4|10
1627019580000|2021-07-23 05:53:00|7152.1|7149.3|7153.6|7150.8|7153.7|7150.9|7151.6|7148.8|13
1627019590000|2021-07-23 05:53:10|7154.6|7151.8|7155.6|7152.8|7155.6|7152.8|7154.2|7151.4|9
1627019600000|2021-07-23 05:53:20|7155.7|7152.9|7156.2|7153.4|7156.6|7153.8|7155.7|7152.9|2
1627019610000|2021-07-23 05:53:30|7156.6|7153.8|7154.7|7151.9|7156.6|7153.8|7154.7|7151.9|25
1627019620000|2021-07-23 05:53:40|7155.6|7152.8|7154.7|7151.9|7155.6|7152.8|7154.7|7151.9|5
1627019630000|2021-07-23 05:53:50|7154.6|7151.8|7153.2|7150.4|7154.6|7151.8|7153.2|7150.4|22
1627019640000|2021-07-23 05:54:00|7152.7|7149.9|7152.6|7149.8|7152.7|7149.9|7152.6|7149.8|6
1627019650000|2021-07-23 05:54:10|||||||||1
1627019660000|2021-07-23 05:54:20|||||||||2
1627019670000|2021-07-23 05:54:30|||||||||5
1627019680000|2021-07-23 05:54:40|7153.6|7150.8|7152.6|7149.8|7153.6|7150.8|7152.6|7149.8|12
1627019690000|2021-07-23 05:54:50|7151.7|7148.9|7151.7|7148.9|7152.6|7149.8|7151.2|7148.4|12
1627019700000|2021-07-23 05:55:00|7152.5|7149.7|7150.7|7147.9|7152.6|7149.8|7150.7|7147.9|18
1627019710000|2021-07-23 05:55:10|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7149.7|7146.9|13
1627019720000|2021-07-23 05:55:20|7150.2|7147.4|7149.7|7146.9|7150.6|7147.8|7149.7|7146.9|1
1627019730000|2021-07-23 05:55:30|7150.2|7147.4|7149.7|7146.9|7150.6|7147.8|7149.7|7146.9|12
1627019740000|2021-07-23 05:55:40|7149.6|7146.8|7149.7|7146.9|7150.6|7147.8|7149.6|7146.8|13
1627019750000|2021-07-23 05:55:50|7149.6|7146.8|7150.2|7147.4|7150.6|7147.8|7149.6|7146.8|5
1627019760000|2021-07-23 05:56:00|7149.7|7146.9|7149.6|7146.8|7149.7|7146.9|7149.6|7146.8|12
1627019770000|2021-07-23 05:56:10|7149.7|7146.9|7150.2|7147.4|7150.6|7147.8|7149.7|7146.9|10
1627019780000|2021-07-23 05:56:20|7149.7|7146.9|7151.6|7148.8|7151.6|7148.8|7149.7|7146.9|27
1627019790000|2021-07-23 05:56:30|7150.7|7147.9|7149.7|7146.9|7151.2|7148.4|7149.7|7146.9|19
1627019800000|2021-07-23 05:56:40|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|2
1627019810000|2021-07-23 05:56:50|7149.7|7146.9|7149.7|7146.9|7149.8|7147|7148.7|7145.9|36
1627019820000|2021-07-23 05:57:00|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|9
1627019830000|2021-07-23 05:57:10|7148.6|7145.8|7147.7|7144.9|7149.2|7146.4|7147.7|7144.9|20
1627019840000|2021-07-23 05:57:20|7146.9|7144.1|7147.7|7144.9|7148.2|7145.4|7146.7|7143.9|55
1627019850000|2021-07-23 05:57:30|7146.3|7142.3|7143.6|7140.8|7146.7|7143.9|7142.7|7139.9|136
1627019860000|2021-07-23 05:57:40|7144|7141.2|7144.2|7141.4|7144.6|7141.8|7142.7|7139.9|41
1627019870000|2021-07-23 05:57:50|7143.7|7140.9|7144.6|7141.8|7144.7|7141.9|7143.6|7140.8|27
1627019880000|2021-07-23 05:58:00|7144.7|7141.9|7148.6|7145.8|7148.6|7145.8|7144.7|7141.9|22
1627019890000|2021-07-23 05:58:10|7148.1|7145.3|7147.6|7144.8|7148.7|7145.9|7147.6|7144.8|17
1627019900000|2021-07-23 05:58:20|7147.2|7144.4|7148.2|7145.4|7148.6|7145.8|7147.1|7144.3|9
1627019910000|2021-07-23 05:58:30|7148.6|7145.8|7148.6|7145.8|7148.7|7145.9|7148.6|7145.8|9
1627019920000|2021-07-23 05:58:40|7149.1|7146.3|7147.2|7144.4|7149.6|7146.8|7147.2|7144.4|17
1627019930000|2021-07-23 05:58:50|7146.7|7143.9|7145.6|7142.8|7146.7|7143.9|7145.6|7142.8|14
1627019940000|2021-07-23 05:59:00|7145.7|7142.9|7146.6|7143.8|7146.6|7143.8|7144.7|7141.9|28
1627019950000|2021-07-23 05:59:10|7146.2|7143.4|7145.6|7142.8|7146.6|7143.8|7144.6|7141.8|27
1627019960000|2021-07-23 05:59:20|7145.2|7142.4|7147.1|7144.3|7147.1|7144.3|7144.7|7141.9|18
1627019970000|2021-07-23 05:59:30|7147.5|7144.7|7146.7|7143.9|7147.6|7144.8|7146.7|7143.9|4
1627019980000|2021-07-23 05:59:40|7146.6|7143.8|7146.7|7143.9|7146.7|7143.9|7146.6|7143.8|3
1627019990000|2021-07-23 05:59:50|7145.3|7142.5|7144.7|7141.9|7145.3|7142.5|7144.7|7141.9|13
1627020000000|2021-07-23 06:00:00|7144.5|7141.7|7145.2|7142.4|7145.6|7142.8|7144.5|7141.7|18
1627020010000|2021-07-23 06:00:10|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7144.7|7141.9|16
1627020020000|2021-07-23 06:00:20|7145.2|7142.4|7144.6|7141.8|7145.6|7142.8|7143.7|7140.9|25
1627020030000|2021-07-23 06:00:30|7144.2|7141.4|7144.6|7141.8|7144.6|7141.8|7144.2|7141.4|5
1627020040000|2021-07-23 06:00:40|7144.2|7141.4|7147.6|7144.8|7147.6|7144.8|7143.7|7140.9|18
1627020050000|2021-07-23 06:00:50|7147.2|7144.4|7147.6|7144.8|7148|7145.2|7145.7|7142.9|34
1627020060000|2021-07-23 06:01:00|7147.2|7144.4|7148.7|7145.9|7149.6|7146.8|7146.6|7143.8|23
1627020070000|2021-07-23 06:01:10|7149.1|7146.3|7149.6|7146.8|7149.6|7146.8|7148.7|7145.9|15
1627020080000|2021-07-23 06:01:20|7150|7147.2|7149|7146.2|7150.6|7147.8|7148.6|7145.8|39
1627020090000|2021-07-23 06:01:30|7148.6|7145.8|7148.6|7145.8|7149|7146.2|7148|7145.2|23
1627020100000|2021-07-23 06:01:40|7148.2|7145.4|7148.6|7145.8|7148.6|7145.8|7147.5|7144.7|12
1627020110000|2021-07-23 06:01:50|7149|7146.2|7148.6|7145.8|7149.5|7146.7|7148.2|7145.4|20
1627020120000|2021-07-23 06:02:00|7148.2|7145.4|7147|7144.2|7148.6|7145.8|7146.6|7143.8|44
1627020130000|2021-07-23 06:02:10|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.2|7143.4|21
1627020140000|2021-07-23 06:02:20|7146.4|7143.6|7145.6|7142.8|7146.4|7143.6|7145.6|7142.8|4
1627020150000|2021-07-23 06:02:30|7146.5|7143.7|7146.6|7143.8|7146.6|7143.8|7145.7|7142.9|8
1627020160000|2021-07-23 06:02:40|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7
1627020170000|2021-07-23 06:02:50|7146.5|7143.7|7146.6|7143.8|7146.6|7143.8|7145.7|7142.9|10
1627020180000|2021-07-23 06:03:00|7146.2|7143.4|7145.6|7142.8|7146.2|7143.4|7143.6|7140.8|40
1627020190000|2021-07-23 06:03:10|7144.7|7141.9|7144.6|7141.8|7144.7|7141.9|7144.6|7141.8|11
1627020200000|2021-07-23 06:03:20|7143.7|7140.9|7147|7144.2|7147|7144.2|7143.7|7140.9|22
1627020210000|2021-07-23 06:03:30|7147.5|7144.7|7147.1|7144.3|7147.5|7144.7|7147.1|7144.3|4
1627020220000|2021-07-23 06:03:40|7147|7144.2|7146.6|7143.8|7147.5|7144.7|7146.6|7143.8|8
1627020230000|2021-07-23 06:03:50|7146.2|7143.4|7146.5|7143.7|7147|7144.2|7145.6|7142.8|25
1627020240000|2021-07-23 06:04:00|7146.1|7143.3|7145.6|7142.8|7146.6|7143.8|7144.6|7141.8|22
1627020250000|2021-07-23 06:04:10|7146|7143.2|7146.6|7143.8|7146.6|7143.8|7145.6|7142.8|10
1627020260000|2021-07-23 06:04:20|7146.5|7143.7|7146.6|7143.8|7146.6|7143.8|7145.6|7142.8|9
1627020270000|2021-07-23 06:04:30|7147|7144.2|7147.1|7144.3|7147.5|7144.7|7146.6|7143.8|8
1627020280000|2021-07-23 06:04:40|7147|7144.2|7149.6|7146.8|7149.6|7146.8|7146.6|7143.8|17
1627020290000|2021-07-23 06:04:50|7150.4|7147.6|7150.5|7147.7|7150.5|7147.7|7149.5|7146.7|20
1627020300000|2021-07-23 06:05:00|7151.5|7148.7|7150|7147.2|7151.5|7148.7|7149.6|7146.8|29
1627020310000|2021-07-23 06:05:10|7149.6|7146.8|7149.1|7146.3|7149.6|7146.8|7148.5|7145.7|5
1627020320000|2021-07-23 06:05:20|7149|7146.2|7147.6|7144.8|7149|7146.2|7146.7|7143.9|12
1627020330000|2021-07-23 06:05:30|7146.7|7143.9|7146.6|7143.8|7147.5|7144.7|7146.1|7143.3|9
1627020340000|2021-07-23 06:05:40|7147|7144.2|7146.6|7143.8|7147.5|7144.7|7146.6|7143.8|22
1627020350000|2021-07-23 06:05:50|7146.2|7143.4|7147.5|7144.7|7147.6|7144.8|7145.5|7142.7|44
1627020360000|2021-07-23 06:06:00|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7146.6|7143.8|8
1627020370000|2021-07-23 06:06:10|7147.2|7144.4|7149.6|7146.8|7149.6|7146.8|7147.2|7144.4|14
1627020380000|2021-07-23 06:06:20|7148.7|7145.9|7150.6|7147.8|7150.6|7147.8|7148.6|7145.8|10
1627020390000|2021-07-23 06:06:30|7150|7147.2|7149.6|7146.8|7150.5|7147.7|7149.6|7146.8|7
1627020400000|2021-07-23 06:06:40|7150|7147.2|7150.6|7147.8|7150.6|7147.8|7150|7147.2|4
1627020410000|2021-07-23 06:06:50|7151|7148.2|7151.7|7148.9|7153.5|7150.7|7151|7148.2|18
1627020420000|2021-07-23 06:07:00|7151.6|7148.8|7152.5|7149.7|7152.6|7149.8|7151.6|7148.8|13
1627020430000|2021-07-23 06:07:10|7152.6|7149.8|7152.1|7149.3|7153.6|7150.8|7152.1|7149.3|20
1627020440000|2021-07-23 06:07:20|7152|7149.2|7152.6|7149.8|7152.6|7149.8|7151.6|7148.8|5
1627020450000|2021-07-23 06:07:30|7153|7150.2|7153.6|7150.8|7153.6|7150.8|7153|7150.2|1
1627020460000|2021-07-23 06:07:40|7152.6|7149.8|7153.6|7150.8|7153.6|7150.8|7152.6|7149.8|13
1627020470000|2021-07-23 06:07:50|7153.1|7150.3|7152.5|7149.7|7153.1|7150.3|7152.1|7149.3|13
1627020480000|2021-07-23 06:08:00|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7151.6|7148.8|8
1627020490000|2021-07-23 06:08:10|7153.5|7150.7|7153.1|7150.3|7153.6|7150.8|7153.1|7150.3|6
1627020500000|2021-07-23 06:08:20|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|3
1627020510000|2021-07-23 06:08:30|7153.1|7150.3|7152.1|7149.3|7153.1|7150.3|7152.1|7149.3|7
1627020520000|2021-07-23 06:08:40|7152.6|7149.8|7152.1|7149.3|7152.6|7149.8|7152.1|7149.3|3
1627020530000|2021-07-23 06:08:50|7151.7|7148.9|7150.6|7147.8|7151.7|7148.9|7150.1|7147.3|11
1627020540000|2021-07-23 06:09:00|7149.7|7146.9|7148.6|7145.8|7149.7|7146.9|7147.6|7144.8|26
1627020550000|2021-07-23 06:09:10|7149|7146.2|7149.6|7146.8|7149.6|7146.8|7149|7146.2|14
1627020560000|2021-07-23 06:09:20|7148.7|7145.9|7149.6|7146.8|7149.6|7146.8|7148.6|7145.8|12
1627020570000|2021-07-23 06:09:30|7148.6|7145.8|7148.6|7145.8|7149.6|7146.8|7148.6|7145.8|8
1627020580000|2021-07-23 06:09:40|7149|7146.2|7148.6|7145.8|7149.6|7146.8|7148.6|7145.8|20
1627020590000|2021-07-23 06:09:50|7148.1|7145.3|7149.5|7146.7|7149.5|7146.7|7147.6|7144.8|7
1627020600000|2021-07-23 06:10:00|7149.6|7146.8|7149.6|7146.8|7150.5|7147.7|7149.1|7146.3|9
1627020610000|2021-07-23 06:10:10|7150|7147.2|7150.6|7147.8|7150.6|7147.8|7149.6|7146.8|8
1627020620000|2021-07-23 06:10:20|7150.1|7147.3|7148.6|7145.8|7150.1|7147.3|7148.6|7145.8|1
1627020630000|2021-07-23 06:10:30|7149|7146.2|7150|7147.2|7150|7147.2|7149|7146.2|3
1627020640000|2021-07-23 06:10:40|7149.6|7146.8|7150|7147.2|7150|7147.2|7149.6|7146.8|0
1627020650000|2021-07-23 06:10:50|7149.6|7146.8|7150|7147.2|7150|7147.2|7149.6|7146.8|6
1627020660000|2021-07-23 06:11:00|||||||||2
1627020670000|2021-07-23 06:11:10|7150.4|7147.6|7151.5|7148.7|7151.5|7148.7|7150.4|7147.6|12
1627020680000|2021-07-23 06:11:20|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|2
1627020690000|2021-07-23 06:11:30|7152|7149.2|7151.6|7148.8|7152.5|7149.7|7151.6|7148.8|6
1627020700000|2021-07-23 06:11:40|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|3
1627020710000|2021-07-23 06:11:50|7150.7|7147.9|7150.6|7147.8|7150.7|7147.9|7150.6|7147.8|4
1627020720000|2021-07-23 06:12:00|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|11
1627020730000|2021-07-23 06:12:10|7150.1|7147.3|7151.6|7148.8|7151.6|7148.8|7150.1|7147.3|9
1627020740000|2021-07-23 06:12:20|7152|7149.2|7152.6|7149.8|7152.6|7149.8|7151.6|7148.8|6
1627020750000|2021-07-23 06:12:30|7153.6|7150.8|7154.6|7151.8|7154.6|7151.8|7153.6|7150.8|23
1627020760000|2021-07-23 06:12:40|7155|7152.2|7155.6|7152.8|7157.4|7154.6|7155|7152.2|44
1627020770000|2021-07-23 06:12:50|7156.5|7153.7|7155.6|7152.8|7156.6|7153.8|7155.6|7152.8|23
1627020780000|2021-07-23 06:13:00|7156.5|7153.7|7156|7153.2|7156.6|7153.8|7156|7153.2|12
1627020790000|2021-07-23 06:13:10|7154.7|7151.9|7154.6|7151.8|7155.1|7152.3|7154.1|7151.3|15
1627020800000|2021-07-23 06:13:20|7155.4|7152.6|7154.6|7151.8|7155.6|7152.8|7154.6|7151.8|13
1627020810000|2021-07-23 06:13:30|7155|7152.2|7155|7152.2|7155|7152.2|7154.6|7151.8|1
1627020820000|2021-07-23 06:13:40|7155.1|7152.3|7157.6|7154.8|7157.6|7154.8|7155.1|7152.3|25
1627020830000|2021-07-23 06:13:50|7157.1|7154.3|7155.6|7152.8|7157.6|7154.8|7155.6|7152.8|24
1627020840000|2021-07-23 06:14:00|7154.7|7151.9|7154.6|7151.8|7154.7|7151.9|7154.6|7151.8|30
1627020850000|2021-07-23 06:14:10|||||||||10
1627020860000|2021-07-23 06:14:20|||||||||1
1627020870000|2021-07-23 06:14:30|7153.6|7150.8|7154.6|7151.8|7154.6|7151.8|7153.6|7150.8|20
1627020880000|2021-07-23 06:14:40|7155|7152.2|7155.6|7152.8|7156.6|7153.8|7154.6|7151.8|55
1627020890000|2021-07-23 06:14:50|7155.1|7152.3|7155.1|7152.3|7155.6|7152.8|7155.1|7152.3|1
1627020900000|2021-07-23 06:15:00|7155.5|7152.7|7155.6|7152.8|7155.6|7152.8|7155.1|7152.3|8
1627020910000|2021-07-23 06:15:10|7156.5|7153.7|7155.1|7152.3|7156.6|7153.8|7155.1|7152.3|7
1627020920000|2021-07-23 06:15:20|7154.7|7151.9|7154|7151.2|7155.5|7152.7|7154|7151.2|16
1627020930000|2021-07-23 06:15:30|7153.6|7150.8|7154.5|7151.7|7154.5|7151.7|7153.6|7150.8|2
1627020940000|2021-07-23 06:15:40|7153.6|7150.8|7153|7150.2|7153.6|7150.8|7152.6|7149.8|9
1627020950000|2021-07-23 06:15:50|7153.5|7150.7|7153.6|7150.8|7153.6|7150.8|7153.5|7150.7|0
1627020960000|2021-07-23 06:16:00|7154|7151.2|7154|7151.2|7154|7151.2|7154|7151.2|2
1627020970000|2021-07-23 06:16:10|7154.6|7151.8|7155.6|7152.8|7155.6|7152.8|7154.6|7151.8|7
1627020980000|2021-07-23 06:16:20|7155.1|7152.3|7155.6|7152.8|7155.6|7152.8|7155.1|7152.3|4
1627020990000|2021-07-23 06:16:30|||||||||2
1627021000000|2021-07-23 06:16:40|7156|7153.2|7156.6|7153.8|7156.6|7153.8|7156|7153.2|6
1627021010000|2021-07-23 06:16:50|7157.5|7154.7|7158.6|7155.8|7158.6|7155.8|7157.5|7154.7|22
1627021020000|2021-07-23 06:17:00|||||||||1
1627021030000|2021-07-23 06:17:10|7159.5|7156.7|7159.1|7156.3|7159.5|7156.7|7158.6|7155.8|10
1627021040000|2021-07-23 06:17:20|7158.6|7155.8|7161.5|7158.7|7161.5|7158.7|7158.6|7155.8|33
1627021050000|2021-07-23 06:17:30|7161|7158.2|7161.6|7158.8|7162.5|7159.7|7160.6|7157.8|41
1627021060000|2021-07-23 06:17:40|7160.5|7157.7|7161.6|7158.8|7161.6|7158.8|7160.5|7157.7|46
1627021070000|2021-07-23 06:17:50|||||||||8
1627021080000|2021-07-23 06:18:00|||||||||8
1627021090000|2021-07-23 06:18:10|7161.1|7158.3|7160.6|7157.8|7161.1|7158.3|7160.6|7157.8|7
1627021100000|2021-07-23 06:18:20|7160|7157.2|7161.6|7158.8|7161.6|7158.8|7160|7157.2|12
1627021110000|2021-07-23 06:18:30|7161.5|7158.7|7161|7158.2|7161.6|7158.8|7160.6|7157.8|13
1627021120000|2021-07-23 06:18:40|7160.6|7157.8|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|3
1627021130000|2021-07-23 06:18:50|7160.5|7157.7|7161.6|7158.8|7161.6|7158.8|7160.5|7157.7|9
1627021140000|2021-07-23 06:19:00|7161.1|7158.3|7160.6|7157.8|7161.5|7158.7|7160.6|7157.8|10
1627021150000|2021-07-23 06:19:10|7161|7158.2|7160.6|7157.8|7161|7158.2|7160.6|7157.8|1
1627021160000|2021-07-23 06:19:20|7161|7158.2|7161.6|7158.8|7161.6|7158.8|7161|7158.2|6
1627021170000|2021-07-23 06:19:30|7162.6|7159.8|7164.5|7161.7|7164.5|7161.7|7162.6|7159.8|36
1627021180000|2021-07-23 06:19:40|7164.1|7161.3|7165|7162.2|7165.5|7162.7|7163.6|7160.8|45
1627021190000|2021-07-23 06:19:50|7165.4|7162.6|7165.6|7162.8|7165.6|7162.8|7164.6|7161.8|22
1627021200000|2021-07-23 06:20:00|7164.7|7161.9|7164.6|7161.8|7164.7|7161.9|7164.6|7161.8|10
1627021210000|2021-07-23 06:20:10|||||||||15
1627021220000|2021-07-23 06:20:20|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|3
1627021230000|2021-07-23 06:20:30|7164|7161.2|7164.5|7161.7|7164.6|7161.8|7163.6|7160.8|20
1627021240000|2021-07-23 06:20:40|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.1|7161.3|5
1627021250000|2021-07-23 06:20:50|7165|7162.2|7164.6|7161.8|7165.5|7162.7|7164.6|7161.8|15
1627021260000|2021-07-23 06:21:00|7165|7162.2|7164.6|7161.8|7165|7162.2|7164.6|7161.8|8
1627021270000|2021-07-23 06:21:10|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|5
1627021280000|2021-07-23 06:21:20|7165.5|7162.7|7163.5|7160.7|7165.5|7162.7|7162.6|7159.8|50
1627021290000|2021-07-23 06:21:30|7163.6|7160.8|7163.5|7160.7|7163.6|7160.8|7162.6|7159.8|6
1627021300000|2021-07-23 06:21:40|7163.6|7160.8|7165|7162.2|7165|7162.2|7163.6|7160.8|9
1627021310000|2021-07-23 06:21:50|7164.6|7161.8|7165.5|7162.7|7165.5|7162.7|7164.6|7161.8|4
1627021320000|2021-07-23 06:22:00|7165.3|7162.5|7164.1|7161.3|7165.3|7162.5|7164|7161.2|20
1627021330000|2021-07-23 06:22:10|7164.5|7161.7|7164.1|7161.3|7164.6|7161.8|7164.1|7161.3|4
1627021340000|2021-07-23 06:22:20|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|0
1627021350000|2021-07-23 06:22:30|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.5|7160.7|3
1627021360000|2021-07-23 06:22:40|7164|7161.2|7163.6|7160.8|7164.6|7161.8|7163.6|7160.8|12
1627021370000|2021-07-23 06:22:50|7164|7161.2|7163.6|7160.8|7164|7161.2|7163.6|7160.8|4
1627021380000|2021-07-23 06:23:00|7162.6|7159.8|7163|7160.2|7163.6|7160.8|7162.6|7159.8|19
1627021390000|2021-07-23 06:23:10|7162.6|7159.8|7160.6|7157.8|7162.6|7159.8|7160.6|7157.8|19
1627021400000|2021-07-23 06:23:20|7160.1|7157.3|7160.1|7157.3|7160.6|7157.8|7160.1|7157.3|5
1627021410000|2021-07-23 06:23:30|7160.6|7157.8|7159.6|7156.8|7160.6|7157.8|7159.6|7156.8|4
1627021420000|2021-07-23 06:23:40|7160|7157.2|7159.6|7156.8|7160.5|7157.7|7159.6|7156.8|6
1627021430000|2021-07-23 06:23:50|7160|7157.2|7159.6|7156.8|7160|7157.2|7159.6|7156.8|6
1627021440000|2021-07-23 06:24:00|7158.6|7155.8|7159.6|7156.8|7159.6|7156.8|7158.6|7155.8|20
1627021450000|2021-07-23 06:24:10|7158.7|7155.9|7158.6|7155.8|7159.1|7156.3|7158.6|7155.8|15
1627021460000|2021-07-23 06:24:20|7159|7156.2|7158.6|7155.8|7159|7156.2|7158.6|7155.8|5
1627021470000|2021-07-23 06:24:30|7159|7156.2|7158.6|7155.8|7159|7156.2|7158.6|7155.8|5
1627021480000|2021-07-23 06:24:40|7158.5|7155.7|7159|7156.2|7159|7156.2|7158.5|7155.7|1
1627021490000|2021-07-23 06:24:50|7158.5|7155.7|7159.5|7156.7|7159.5|7156.7|7158.5|7155.7|2
1627021500000|2021-07-23 06:25:00|||||||||4
1627021510000|2021-07-23 06:25:10|||||||||2
1627021530000|2021-07-23 06:25:30|7159.1|7156.3|7159.5|7156.7|7159.5|7156.7|7159|7156.2|10
1627021540000|2021-07-23 06:25:40|7159|7156.2|7158.5|7155.7|7159.5|7156.7|7158.5|7155.7|3
1627021550000|2021-07-23 06:25:50|7157.6|7154.8|7157.5|7154.7|7158|7155.2|7157.5|7154.7|21
1627021560000|2021-07-23 06:26:00|7158|7155.2|7158.5|7155.7|7158.5|7155.7|7158|7155.2|4
1627021570000|2021-07-23 06:26:10|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|4
1627021580000|2021-07-23 06:26:20|7158.4|7155.6|7158|7155.2|7158.5|7155.7|7157.5|7154.7|5
1627021590000|2021-07-23 06:26:30|||||||||4
1627021600000|2021-07-23 06:26:40|7158.4|7155.6|7158.5|7155.7|7158.5|7155.7|7157.5|7154.7|2
1627021610000|2021-07-23 06:26:50|7158.1|7155.3|7158.5|7155.7|7158.5|7155.7|7157.7|7154.9|3
1627021620000|2021-07-23 06:27:00|7158.1|7155.3|7159.5|7156.7|7159.5|7156.7|7158|7155.2|7
1627021630000|2021-07-23 06:27:10|7160|7157.2|7159.5|7156.7|7160.5|7157.7|7159.5|7156.7|5
1627021640000|2021-07-23 06:27:20|7160|7157.2|7160|7157.2|7160|7157.2|7159.5|7156.7|2
1627021650000|2021-07-23 06:27:30|7160.5|7157.7|7159|7156.2|7160.5|7157.7|7159|7156.2|6
1627021670000|2021-07-23 06:27:50|7159.5|7156.7|7160.6|7157.8|7160.6|7157.8|7159.5|7156.7|7
1627021680000|2021-07-23 06:28:00|||||||||1
1627021690000|2021-07-23 06:28:10|7161.5|7158.7|7162.5|7159.7|7162.6|7159.8|7161.5|7158.7|6
1627021700000|2021-07-23 06:28:20|7163.4|7160.6|7163|7160.2|7163.5|7160.7|7162.5|7159.7|20
1627021710000|2021-07-23 06:28:30|7163.5|7160.7|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|4
1627021720000|2021-07-23 06:28:40|||||||||2
1627021730000|2021-07-23 06:28:50|7162|7159.2|7160|7157.2|7162|7159.2|7159.6|7156.8|18
1627021740000|2021-07-23 06:29:00|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7159.6|7156.8|9
1627021750000|2021-07-23 06:29:10|||||||||3
1627021770000|2021-07-23 06:29:30|7160.1|7157.3|7159.5|7156.7|7160.1|7157.3|7159.5|7156.7|28
1627021780000|2021-07-23 06:29:40|7160.4|7157.6|7161.5|7158.7|7162.6|7159.8|7160.4|7157.6|36
1627021790000|2021-07-23 06:29:50|7161.6|7158.8|7162.5|7159.7|7162.5|7159.7|7161.5|7158.7|12
1627021800000|2021-07-23 06:30:00|7162|7159.2|7161|7158.2|7162|7159.2|7161|7158.2|8
1627021810000|2021-07-23 06:30:10|7161.5|7158.7|7161|7158.2|7161.5|7158.7|7161|7158.2|1
1627021820000|2021-07-23 06:30:20|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1627021830000|2021-07-23 06:30:30|7160.5|7157.7|7160.5|7157.7|7160.6|7157.8|7160.5|7157.7|0
1627021840000|2021-07-23 06:30:40|7160.6|7157.8|7160.5|7157.7|7160.6|7157.8|7160.5|7157.7|2
1627021850000|2021-07-23 06:30:50|7159.7|7156.9|7159.5|7156.7|7159.7|7156.9|7159.5|7156.7|4
1627021860000|2021-07-23 06:31:00|7159.1|7156.3|7158.5|7155.7|7159.5|7156.7|7158.5|7155.7|11
1627021870000|2021-07-23 06:31:10|7158.6|7155.8|7159|7156.2|7159.5|7156.7|7158.6|7155.8|5
1627021880000|2021-07-23 06:31:20|7158.6|7155.8|7159.5|7156.7|7159.5|7156.7|7158.6|7155.8|5
1627021890000|2021-07-23 06:31:30|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7159|7156.2|7
1627021900000|2021-07-23 06:31:40|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|3
1627021910000|2021-07-23 06:31:50|7158.5|7155.7|7158.5|7155.7|7158.6|7155.8|7157.5|7154.7|9
1627021920000|2021-07-23 06:32:00|7158.1|7155.3|7157.5|7154.7|7158.1|7155.3|7157.5|7154.7|7
1627021930000|2021-07-23 06:32:10|7157.6|7154.8|7158.5|7155.7|7158.6|7155.8|7157.6|7154.8|1
1627021940000|2021-07-23 06:32:20|7158.6|7155.8|7160.5|7157.7|7160.5|7157.7|7158.6|7155.8|8
1627021950000|2021-07-23 06:32:30|||||||||1
1627021960000|2021-07-23 06:32:40|7161.5|7158.7|7160.6|7157.8|7161.5|7158.7|7160.5|7157.7|4
1627021970000|2021-07-23 06:32:50|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|2
1627021980000|2021-07-23 06:33:00|7161.6|7158.8|7161.5|7158.7|7162|7159.2|7161.5|7158.7|5
1627021990000|2021-07-23 06:33:10|7162.5|7159.7|7161.5|7158.7|7162.5|7159.7|7161.5|7158.7|6
1627022000000|2021-07-23 06:33:20|7162.4|7159.6|7162.5|7159.7|7162.5|7159.7|7162.4|7159.6|3
1627022010000|2021-07-23 06:33:30|7162|7159.2|7162|7159.2|7162.5|7159.7|7162|7159.2|5
1627022020000|2021-07-23 06:33:40|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|0
1627022030000|2021-07-23 06:33:50|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|1
1627022040000|2021-07-23 06:34:00|7163|7160.2|7164|7161.2|7164.5|7161.7|7162.5|7159.7|15
1627022050000|2021-07-23 06:34:10|7163.6|7160.8|7163.5|7160.7|7163.6|7160.8|7163.5|7160.7|2
1627022060000|2021-07-23 06:34:20|7163.6|7160.8|7164|7161.2|7164.5|7161.7|7163.6|7160.8|13
1627022070000|2021-07-23 06:34:30|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164|7161.2|2
1627022080000|2021-07-23 06:34:40|7164|7161.2|7163.5|7160.7|7164|7161.2|7163.5|7160.7|1
1627022090000|2021-07-23 06:34:50|7164|7161.2|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|16
1627022100000|2021-07-23 06:35:00|7164|7161.2|7164.5|7161.7|7164.5|7161.7|7164|7161.2|1
1627022110000|2021-07-23 06:35:10|7164|7161.2|7162.5|7159.7|7164.5|7161.7|7162.5|7159.7|8
1627022120000|2021-07-23 06:35:20|7161.7|7158.9|7161.5|7158.7|7162|7159.2|7161.5|7158.7|15
1627022130000|2021-07-23 06:35:30|||||||||1
1627022140000|2021-07-23 06:35:40|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7161|7158.2|8
1627022160000|2021-07-23 06:36:00|||||||||1
1627022170000|2021-07-23 06:36:10|||||||||1
1627022180000|2021-07-23 06:36:20|7160.5|7157.7|7160.5|7157.7|7161|7158.2|7160.5|7157.7|7
1627022190000|2021-07-23 06:36:30|7160.1|7157.3|7160.5|7157.7|7160.5|7157.7|7159.5|7156.7|8
1627022200000|2021-07-23 06:36:40|7159.5|7156.7|7158.5|7155.7|7160|7157.2|7158.1|7155.3|5
1627022210000|2021-07-23 06:36:50|7158.1|7155.3|7157|7154.2|7158.5|7155.7|7157|7154.2|15
1627022220000|2021-07-23 06:37:00|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.1|7153.3|16
1627022230000|2021-07-23 06:37:10|||||||||3
1627022240000|2021-07-23 06:37:20|7156.1|7153.3|7159|7156.2|7159|7156.2|7156.1|7153.3|30
1627022250000|2021-07-23 06:37:30|7159.4|7156.6|7158.5|7155.7|7159.5|7156.7|7158.1|7155.3|7
1627022260000|2021-07-23 06:37:40|||||||||3
1627022270000|2021-07-23 06:37:50|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7159|7156.2|2
1627022280000|2021-07-23 06:38:00|7158.7|7155.9|7159|7156.2|7159|7156.2|7158.5|7155.7|8
1627022300000|2021-07-23 06:38:20|7158.5|7155.7|7158.5|7155.7|7159.5|7156.7|7158.5|7155.7|6
1627022310000|2021-07-23 06:38:30|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7159|7156.2|3
1627022320000|2021-07-23 06:38:40|7159|7156.2|7158.5|7155.7|7159|7156.2|7158.5|7155.7|5
1627022330000|2021-07-23 06:38:50|7157.7|7154.9|7156.5|7153.7|7158|7155.2|7156.5|7153.7|18
1627022340000|2021-07-23 06:39:00|7157|7154.2|7156|7153.2|7157|7154.2|7154.6|7151.8|27
1627022350000|2021-07-23 06:39:10|7155.5|7152.7|7155.5|7152.7|7156|7153.2|7155.5|7152.7|2
1627022360000|2021-07-23 06:39:20|7156.5|7153.7|7157.5|7154.7|7158|7155.2|7156.5|7153.7|22
1627022370000|2021-07-23 06:39:30|7156.6|7153.8|7156.5|7153.7|7156.6|7153.8|7156.5|7153.7|3
1627022390000|2021-07-23 06:39:50|7156|7153.2|7155.5|7152.7|7156|7153.2|7155.5|7152.7|5
1627022400000|2021-07-23 06:40:00|7156|7153.2|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|3
1627022410000|2021-07-23 06:40:10|7157.4|7154.6|7157.5|7154.7|7157.5|7154.7|7157.4|7154.6|7
1627022420000|2021-07-23 06:40:20|||||||||2
1627022430000|2021-07-23 06:40:30|7157.1|7154.3|7157.5|7154.7|7157.5|7154.7|7156.5|7153.7|8
1627022440000|2021-07-23 06:40:40|7158.4|7155.6|7158.5|7155.7|7158.5|7155.7|7158.4|7155.6|4
1627022450000|2021-07-23 06:40:50|7158|7155.2|7156.5|7153.7|7158.5|7155.7|7156.5|7153.7|7
1627022460000|2021-07-23 06:41:00|7157|7154.2|7158.5|7155.7|7158.5|7155.7|7157|7154.2|3
1627022470000|2021-07-23 06:41:10|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7159|7156.2|3
1627022480000|2021-07-23 06:41:20|7160|7157.2|7160|7157.2|7160.5|7157.7|7159.5|7156.7|18
1627022490000|2021-07-23 06:41:30|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7159.6|7156.8|4
1627022500000|2021-07-23 06:41:40|7161.5|7158.7|7163|7160.2|7163.1|7160.2|7160|7157.2|111
1627022510000|2021-07-23 06:41:50|7162.5|7159.7|7161.5|7158.7|7162.5|7159.7|7161.5|7158.7|26
1627022520000|2021-07-23 06:42:00|7160.5|7157.7|7160.5|7157.7|7161|7158.2|7160.5|7157.7|7
1627022530000|2021-07-23 06:42:10|||||||||2
1627022540000|2021-07-23 06:42:20|7159.5|7156.7|7159|7156.2|7159.5|7156.7|7159|7156.2|12
1627022550000|2021-07-23 06:42:30|7158.6|7155.8|7159.5|7156.7|7159.5|7156.7|7158.6|7155.8|5
1627022570000|2021-07-23 06:42:50|7159.4|7156.6|7159.5|7156.7|7159.5|7156.7|7158.5|7155.7|12
1627022580000|2021-07-23 06:43:00|7158.9|7156.1|7158.9|7156.1|7159.5|7156.7|7158.5|7155.7|1
1627022590000|2021-07-23 06:43:10|7158.5|7155.7|7155.4|7152.6|7158.5|7155.7|7155.4|7152.6|11
1627022600000|2021-07-23 06:43:20|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|6
1627022610000|2021-07-23 06:43:30|7155.5|7152.7|7154.5|7151.7|7155.5|7152.7|7154.5|7151.7|6
1627022620000|2021-07-23 06:43:40|7154.9|7152.1|7153.5|7150.7|7155.5|7152.7|7153.5|7150.7|29
1627022630000|2021-07-23 06:43:50|7152.7|7149.9|7153.5|7150.7|7154.4|7151.6|7152.5|7149.7|43
1627022640000|2021-07-23 06:44:00|7153.6|7150.8|7153.9|7151.1|7154.5|7151.7|7153.5|7150.7|14
1627022650000|2021-07-23 06:44:10|7154.4|7151.6|7154.6|7151.8|7155.4|7152.6|7154.4|7151.6|1
1627022660000|2021-07-23 06:44:20|7154.5|7151.7|7154.9|7152.1|7155.4|7152.6|7154.5|7151.7|5
1627022670000|2021-07-23 06:44:30|7154.5|7151.7|7154.9|7152.1|7155.4|7152.6|7154.5|7151.7|4
1627022680000|2021-07-23 06:44:40|7155.4|7152.6|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|12
1627022690000|2021-07-23 06:44:50|7155.9|7153.1|7155.5|7152.7|7156.5|7153.7|7155.4|7152.6|11
1627022700000|2021-07-23 06:45:00|7155.9|7153.1|7156.5|7153.7|7156.5|7153.7|7155.9|7153.1|5
1627022710000|2021-07-23 06:45:10|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|5
1627022720000|2021-07-23 06:45:20|7157.4|7154.6|7154.5|7151.7|7157.4|7154.6|7154.5|7151.7|29
1627022730000|2021-07-23 06:45:30|7154.9|7152.1|7156.5|7153.7|7156.5|7153.7|7154.5|7151.7|20
1627022740000|2021-07-23 06:45:40|7156.4|7153.6|7156.4|7153.6|7156.5|7153.7|7155.5|7152.7|12
1627022750000|2021-07-23 06:45:50|7156|7153.2|7157.4|7154.6|7157.4|7154.6|7155.4|7152.6|12
1627022760000|2021-07-23 06:46:00|7156.6|7153.8|7156.5|7153.7|7156.6|7153.8|7156.5|7153.7|3
1627022770000|2021-07-23 06:46:10|7156.4|7153.6|7155|7152.2|7156.4|7153.6|7154.4|7151.6|12
1627022780000|2021-07-23 06:46:20|7154.6|7151.8|7155.9|7153.1|7156.4|7153.6|7154.5|7151.7|9
1627022790000|2021-07-23 06:46:30|7156.4|7153.6|7156.5|7153.7|7156.5|7153.7|7155.9|7153.1|4
1627022800000|2021-07-23 06:46:40|7156.4|7153.6|7156.9|7154.1|7157.4|7154.6|7155.5|7152.7|16
1627022810000|2021-07-23 06:46:50|7156.5|7153.7|7155.5|7152.7|7157.4|7154.6|7155.5|7152.7|2
1627022820000|2021-07-23 06:47:00|7155.6|7152.8|7153.5|7150.7|7156.4|7153.6|7153.5|7150.7|24
1627022830000|2021-07-23 06:47:10|7153.4|7150.6|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|15
1627022840000|2021-07-23 06:47:20|7152.9|7150.1|7155.5|7152.7|7155.5|7152.7|7152.5|7149.7|31
1627022850000|2021-07-23 06:47:30|7155.4|7152.6|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|7
1627022860000|2021-07-23 06:47:40|7155.4|7152.6|7154.5|7151.7|7155.4|7152.6|7153.5|7150.7|9
1627022870000|2021-07-23 06:47:50|7154|7151.2|7153.9|7151.1|7154|7151.2|7153.9|7151.1|7
1627022880000|2021-07-23 06:48:00|7153.5|7150.7|7153.5|7150.7|7154.5|7151.7|7153.1|7150.3|16
1627022890000|2021-07-23 06:48:10|7153.1|7150.3|7151.5|7148.7|7153.4|7150.6|7151.4|7148.6|13
1627022900000|2021-07-23 06:48:20|7151.4|7148.6|7150.5|7147.7|7151.4|7148.6|7149.6|7146.8|34
1627022910000|2021-07-23 06:48:30|7149.6|7146.8|7150.5|7147.7|7150.5|7147.7|7149.6|7146.8|13
1627022920000|2021-07-23 06:48:40|7149.5|7146.7|7151.5|7148.7|7151.5|7148.7|7148.5|7145.7|44
1627022930000|2021-07-23 06:48:50|7151|7148.2|7151.5|7148.7|7151.5|7148.7|7150.5|7147.7|12
1627022940000|2021-07-23 06:49:00|7151.1|7148.3|7151.5|7148.7|7151.6|7148.8|7151|7148.2|5
1627022950000|2021-07-23 06:49:10|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|5
1627022960000|2021-07-23 06:49:20|7152.6|7149.8|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|12
1627022970000|2021-07-23 06:49:30|7152.5|7149.7|7153.4|7150.6|7153.4|7150.6|7152.5|7149.7|14
1627022980000|2021-07-23 06:49:40|7153.5|7150.7|7151.9|7149.1|7153.5|7150.7|7151.5|7148.7|13
1627022990000|2021-07-23 06:49:50|7152|7149.2|7151.4|7148.6|7152.4|7149.6|7150.5|7147.7|9
1627023000000|2021-07-23 06:50:00|7150.5|7147.7|7151.4|7148.6|7151.5|7148.7|7150.4|7147.6|18
1627023010000|2021-07-23 06:50:10|7151.5|7148.7|7152.5|7149.7|7153.4|7150.6|7151.5|7148.7|5
1627023020000|2021-07-23 06:50:20|7152.1|7149.3|7151.5|7148.7|7152.1|7149.3|7150.5|7147.7|36
1627023030000|2021-07-23 06:50:30|7151.9|7149.1|7151.9|7149.1|7152.5|7149.7|7151.5|7148.7|10
1627023040000|2021-07-23 06:50:40|7152.4|7149.6|7152|7149.2|7152.4|7149.6|7150.5|7147.7|16
1627023050000|2021-07-23 06:50:50|7151.9|7149.1|7150|7147.2|7151.9|7149.1|7150|7147.2|10
1627023060000|2021-07-23 06:51:00|7150.5|7147.7|7151.5|7148.7|7151.5|7148.7|7150.5|7147.7|9
1627023070000|2021-07-23 06:51:10|||||||||1
1627023080000|2021-07-23 06:51:20|7152.4|7149.6|7153.5|7150.7|7153.5|7150.7|7152|7149.2|9
1627023090000|2021-07-23 06:51:30|7152.6|7149.8|7153.1|7150.3|7153.4|7150.6|7152.5|7149.7|10
1627023100000|2021-07-23 06:51:40|7153.4|7150.6|7152.5|7149.7|7153.5|7150.7|7152.1|7149.3|1
1627023110000|2021-07-23 06:51:50|7152.9|7150.1|7153.5|7150.7|7153.5|7150.7|7152.6|7149.8|12
1627023120000|2021-07-23 06:52:00|7153.1|7150.3|7152.5|7149.7|7153.1|7150.3|7152.5|7149.7|1
1627023130000|2021-07-23 06:52:10|7153|7150.2|7152.5|7149.7|7153.4|7150.6|7151.5|7148.7|22
1627023140000|2021-07-23 06:52:20|7152.1|7149.3|7150.5|7147.7|7152.1|7149.3|7150.5|7147.7|6
1627023150000|2021-07-23 06:52:30|7150.6|7147.8|7150.5|7147.7|7151.5|7148.7|7149|7146.2|45
1627023160000|2021-07-23 06:52:40|7151|7148.2|7151.4|7148.6|7151.4|7148.6|7149.5|7146.7|17
1627023170000|2021-07-23 06:52:50|7151.6|7148.8|7151|7148.2|7151.9|7149.1|7151|7148.2|6
1627023180000|2021-07-23 06:53:00|7151.4|7148.6|7151.5|7148.7|7151.9|7149.1|7151.4|7148.6|11
1627023190000|2021-07-23 06:53:10|7151.1|7148.3|7151.5|7148.7|7151.5|7148.7|7150.6|7147.8|5
1627023200000|2021-07-23 06:53:20|7151.9|7149.1|7152.5|7149.7|7152.5|7149.7|7151.6|7148.8|6
1627023210000|2021-07-23 06:53:30|7152.4|7149.6|7151.5|7148.7|7152.4|7149.6|7151.4|7148.6|3
1627023220000|2021-07-23 06:53:40|7151.6|7148.8|7151.5|7148.7|7152.5|7149.7|7151|7148.2|26
1627023230000|2021-07-23 06:53:50|7151.4|7148.6|7152.5|7149.7|7152.5|7149.7|7151.4|7148.6|8
1627023240000|2021-07-23 06:54:00|7152.4|7149.6|7151.5|7148.7|7152.5|7149.7|7151.5|7148.7|10
1627023250000|2021-07-23 06:54:10|7151.9|7149.1|7150.5|7147.7|7152.5|7149.7|7150.4|7147.6|27
1627023260000|2021-07-23 06:54:20|||||||||2
1627023270000|2021-07-23 06:54:30|7151.4|7148.6|7151.9|7149.1|7152.4|7149.6|7150.5|7147.7|17
1627023280000|2021-07-23 06:54:40|7151.5|7148.7|7152.4|7149.6|7152.4|7149.6|7151.5|7148.7|5
1627023290000|2021-07-23 06:54:50|7152|7149.2|7152.5|7149.7|7152.5|7149.7|7151.5|7148.7|7
1627023300000|2021-07-23 06:55:00|7152|7149.2|7152.5|7149.7|7152.5|7149.7|7152|7149.2|1
1627023310000|2021-07-23 06:55:10|7152|7149.2|7152.5|7149.7|7152.5|7149.7|7151.5|7148.7|4
1627023320000|2021-07-23 06:55:20|7152.1|7149.3|7153.5|7150.7|7153.5|7150.7|7152.1|7149.3|14
1627023330000|2021-07-23 06:55:30|7153.1|7150.3|7152.5|7149.7|7153.4|7150.6|7151.6|7148.8|14
1627023340000|2021-07-23 06:55:40|7151.6|7148.8|7151.5|7148.7|7152.5|7149.7|7151.5|7148.7|6
1627023350000|2021-07-23 06:55:50|||||||||1
1627023360000|2021-07-23 06:56:00|7151.1|7148.3|7150.6|7147.8|7151.5|7148.7|7150.5|7147.7|14
1627023370000|2021-07-23 06:56:10|7151.4|7148.6|7154.5|7151.7|7154.5|7151.7|7151.4|7148.6|23
1627023380000|2021-07-23 06:56:20|7153.6|7150.8|7153.5|7150.7|7154|7151.2|7153.4|7150.6|21
1627023390000|2021-07-23 06:56:30|7154.4|7151.6|7153.5|7150.7|7154.4|7151.6|7152.6|7149.8|26
1627023400000|2021-07-23 06:56:40|7153.4|7150.6|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|12
1627023410000|2021-07-23 06:56:50|7152.1|7149.3|7152.5|7149.7|7153.4|7150.6|7152.1|7149.3|19
1627023420000|2021-07-23 06:57:00|7152.6|7149.8|7152.9|7150.1|7153.5|7150.7|7152.5|7149.7|19
1627023430000|2021-07-23 06:57:10|7152.5|7149.7|7152.5|7149.7|7153.4|7150.6|7152.5|7149.7|8
1627023440000|2021-07-23 06:57:20|7152.9|7150.1|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|14
1627023450000|2021-07-23 06:57:30|7152.9|7150.1|7153.4|7150.6|7153.5|7150.7|7152.5|7149.7|16
1627023460000|2021-07-23 06:57:40|7153|7150.2|7153.4|7150.6|7153.5|7150.7|7152.5|7149.7|4
1627023470000|2021-07-23 06:57:50|7153.5|7150.7|7153.4|7150.6|7153.5|7150.7|7153.4|7150.6|0
1627023480000|2021-07-23 06:58:00|7153.5|7150.7|7155.5|7152.7|7155.5|7152.7|7153.5|7150.7|7
1627023490000|2021-07-23 06:58:10|7155.4|7152.6|7156.4|7153.6|7156.5|7153.7|7155.4|7152.6|14
1627023500000|2021-07-23 06:58:20|7156.5|7153.7|7157.4|7154.6|7157.5|7154.7|7156.5|7153.7|8
1627023510000|2021-07-23 06:58:30|||||||||3
1627023520000|2021-07-23 06:58:40|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|13
1627023530000|2021-07-23 06:58:50|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.4|7154.6|8
1627023540000|2021-07-23 06:59:00|7157.4|7154.6|7158.5|7155.7|7158.5|7155.7|7157.4|7154.6|18
1627023550000|2021-07-23 06:59:10|7158.4|7155.6|7160.4|7157.6|7161.4|7158.6|7158.4|7155.6|25
1627023560000|2021-07-23 06:59:20|7159.9|7157.1|7160.5|7157.7|7162.3|7159.5|7159.9|7157.1|38
1627023570000|2021-07-23 06:59:30|7160.4|7157.6|7160.4|7157.6|7161.4|7158.6|7159.9|7157.1|16
1627023580000|2021-07-23 06:59:40|7160.5|7157.7|7159.5|7156.7|7160.9|7158.1|7159.5|7156.7|13
1627023590000|2021-07-23 06:59:50|7159.9|7157.1|7159.5|7156.7|7160.4|7157.6|7159.4|7156.6|13
1627023600000|2021-07-23 07:00:00|7159.9|7157.1|7162.4|7159.6|7165.4|7162.6|7159.4|7156.6|100
1627023610000|2021-07-23 07:00:10|7162.5|7159.7|7162.5|7159.7|7164.5|7161.7|7162.4|7159.6|41
1627023620000|2021-07-23 07:00:20|7162.4|7159.6|7157.4|7154.6|7162.4|7159.6|7157.4|7154.6|69
1627023630000|2021-07-23 07:00:30|7157.5|7154.7|7159|7156.2|7159.5|7156.7|7157.5|7154.7|16
1627023640000|2021-07-23 07:00:40|7158.6|7155.8|7158.4|7155.6|7159.5|7156.7|7157.5|7154.7|19
1627023650000|2021-07-23 07:00:50|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|4
1627023660000|2021-07-23 07:01:00|7158.9|7156.1|7162.5|7159.7|7163.5|7160.7|7158.9|7156.1|22
1627023670000|2021-07-23 07:01:10|7162.4|7159.6|7161.4|7158.6|7162.4|7159.6|7161.4|7158.6|18
1627023680000|2021-07-23 07:01:20|7160.5|7157.7|7160.9|7158.1|7161.4|7158.6|7160.4|7157.6|16
1627023690000|2021-07-23 07:01:30|7161.4|7158.6|7162.4|7159.6|7162.5|7159.7|7161.4|7158.6|10
1627023700000|2021-07-23 07:01:40|7161.4|7158.6|7160.5|7157.7|7161.9|7159.1|7160.5|7157.7|17
1627023710000|2021-07-23 07:01:50|7159.5|7156.7|7157.5|7154.7|7159.5|7156.7|7157.5|7154.7|39
1627023720000|2021-07-23 07:02:00|7157.9|7155.1|7157.5|7154.7|7157.9|7155.1|7157.5|7154.7|8
1627023730000|2021-07-23 07:02:10|7157.9|7155.1|7158.4|7155.6|7158.5|7155.7|7157.5|7154.7|10
1627023740000|2021-07-23 07:02:20|7158.5|7155.7|7159.5|7156.7|7160.5|7157.7|7158.5|7155.7|13
1627023750000|2021-07-23 07:02:30|7159.1|7156.3|7158.5|7155.7|7159.4|7156.6|7158.5|7155.7|7
1627023760000|2021-07-23 07:02:40|7157.9|7155.1|7157.9|7155.1|7158.5|7155.7|7157.5|7154.7|11
1627023770000|2021-07-23 07:02:50|7158.4|7155.6|7158.5|7155.7|7159.4|7156.6|7157.5|7154.7|6
1627023780000|2021-07-23 07:03:00|7158.9|7156.1|7157.9|7155.1|7158.9|7156.1|7157.5|7154.7|16
1627023790000|2021-07-23 07:03:10|7158.3|7155.5|7157.9|7155.1|7158.4|7155.6|7157.5|7154.7|8
1627023800000|2021-07-23 07:03:20|7158.3|7155.5|7159.9|7157.1|7160.5|7157.7|7158.3|7155.5|12
1627023810000|2021-07-23 07:03:30|7159.5|7156.7|7159.5|7156.7|7159.9|7157.1|7158.5|7155.7|2
1627023820000|2021-07-23 07:03:40|7159.4|7156.6|7158.5|7155.7|7159.4|7156.6|7158.4|7155.6|4
1627023830000|2021-07-23 07:03:50|7159.4|7156.6|7159.5|7156.7|7159.5|7156.7|7159.4|7156.6|2
1627023840000|2021-07-23 07:04:00|7159.4|7156.6|7158.5|7155.7|7159.4|7156.6|7157.5|7154.7|13
1627023850000|2021-07-23 07:04:10|7158.4|7155.6|7158.5|7155.7|7158.5|7155.7|7158.4|7155.6|6
1627023860000|2021-07-23 07:04:20|7158.9|7156.1|7160.4|7157.6|7160.5|7157.7|7158.9|7156.1|9
1627023870000|2021-07-23 07:04:30|7160.5|7157.7|7162.4|7159.6|7162.4|7159.6|7160.5|7157.7|8
1627023880000|2021-07-23 07:04:40|7162|7159.2|7162.4|7159.6|7162.5|7159.7|7161.9|7159.1|6
1627023890000|2021-07-23 07:04:50|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7161.9|7159.1|18
1627023900000|2021-07-23 07:05:00|7162.5|7159.7|7169.4|7166.6|7169.4|7166.6|7162.4|7159.6|95
1627023910000|2021-07-23 07:05:10|7168.5|7165.7|7171.4|7168.6|7171.5|7168.7|7168.5|7165.7|99
1627023920000|2021-07-23 07:05:20|7170.9|7168.1|7169.5|7166.7|7170.9|7168.1|7168.5|7165.7|110
1627023930000|2021-07-23 07:05:30|7169.4|7166.6|7174.5|7171.7|7174.5|7171.7|7169.4|7166.6|153
1627023940000|2021-07-23 07:05:40|7174.3|7171.5|7172.5|7169.7|7174.3|7171.5|7172.5|7169.7|26
1627023950000|2021-07-23 07:05:50|7171.6|7168.8|7171.3|7168.5|7172.4|7169.6|7170.5|7167.7|45
1627023960000|2021-07-23 07:06:00|7171.4|7168.6|7171.4|7168.6|7172.1|7169.3|7169.5|7166.7|106
1627023970000|2021-07-23 07:06:10|7170.9|7168.1|7169.5|7166.7|7171.4|7168.6|7169.5|7166.7|17
1627023980000|2021-07-23 07:06:20|7169.4|7166.6|7168.5|7165.7|7169.4|7166.6|7168.5|7165.7|9
1627023990000|2021-07-23 07:06:30|7168.9|7166.1|7169.5|7166.7|7170.4|7167.6|7168.9|7166.1|67
1627024000000|2021-07-23 07:06:40|7169.9|7167.1|7169.9|7167.1|7170.4|7167.6|7169.5|7166.7|8
1627024010000|2021-07-23 07:06:50|7170.4|7167.6|7168.5|7165.7|7170.5|7167.7|7168.5|7165.7|17
1627024020000|2021-07-23 07:07:00|7168.9|7166.1|7172.4|7169.6|7172.4|7169.6|7168.5|7165.7|53
1627024030000|2021-07-23 07:07:10|7172.5|7169.7|7173.5|7170.7|7174.4|7171.6|7172.5|7169.7|40
1627024040000|2021-07-23 07:07:20|7173.4|7170.6|7173.4|7170.6|7174.4|7171.6|7172.5|7169.7|15
1627024050000|2021-07-23 07:07:30|7173.5|7170.7|7172.9|7170.1|7173.5|7170.7|7172.9|7170.1|16
1627024060000|2021-07-23 07:07:40|7173.4|7170.6|7172.5|7169.7|7173.5|7170.7|7172|7169.2|24
1627024070000|2021-07-23 07:07:50|7172.4|7169.6|7171.9|7169.1|7172.4|7169.6|7171.5|7168.7|13
1627024080000|2021-07-23 07:08:00|7172.3|7169.5|7171.9|7169.1|7172.5|7169.7|7171.5|7168.7|16
1627024090000|2021-07-23 07:08:10|7171.5|7168.7|7170.9|7168.1|7171.9|7169.1|7170.5|7167.7|24
1627024100000|2021-07-23 07:08:20|7171.4|7168.6|7172.5|7169.7|7173.4|7170.6|7171.4|7168.6|36
1627024110000|2021-07-23 07:08:30|7172.9|7170.1|7173.5|7170.7|7173.5|7170.7|7172.5|7169.7|10
1627024120000|2021-07-23 07:08:40|7173.4|7170.6|7173.4|7170.6|7173.5|7170.7|7172.9|7170.1|23
1627024130000|2021-07-23 07:08:50|7173|7170.2|7177.3|7174.5|7177.8|7175|7172.5|7169.7|139
1627024140000|2021-07-23 07:09:00|7176.9|7174.1|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|34
1627024150000|2021-07-23 07:09:10|7175.4|7172.6|7176.3|7173.5|7177.3|7174.5|7175.3|7172.5|38
1627024160000|2021-07-23 07:09:20|7176.9|7174.1|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|9
1627024170000|2021-07-23 07:09:30|7176.4|7173.6|7179.3|7176.5|7179.3|7176.5|7176.4|7173.6|67
1627024180000|2021-07-23 07:09:40|7178.9|7176.1|7179.3|7176.5|7180.8|7178|7178.8|7176|85
1627024190000|2021-07-23 07:09:50|7179.8|7177|7178.3|7175.5|7180.3|7177.5|7178.3|7175.5|42
1627024200000|2021-07-23 07:10:00|7179.2|7176.4|7182.3|7179.5|7182.3|7179.5|7178.3|7175.5|109
1627024210000|2021-07-23 07:10:10|7181.8|7179|7180.3|7177.5|7181.8|7179|7179.4|7176.6|23
1627024220000|2021-07-23 07:10:20|7179.8|7177|7178.3|7175.5|7180.3|7177.5|7178.3|7175.5|48
1627024230000|2021-07-23 07:10:30|7179.2|7176.4|7178.3|7175.5|7180.3|7177.5|7178.3|7175.5|41
1627024240000|2021-07-23 07:10:40|7177.3|7174.5|7177.5|7174.7|7178.4|7175.6|7176.9|7174.1|47
1627024250000|2021-07-23 07:10:50|7177.4|7174.6|7176.9|7174.1|7177.5|7174.7|7176.9|7174.1|7
1627024260000|2021-07-23 07:11:00|7176.5|7173.7|7175.3|7172.5|7176.5|7173.7|7174.9|7172.1|33
1627024270000|2021-07-23 07:11:10|7175.5|7172.7|7175.3|7172.5|7175.5|7172.7|7174.3|7171.5|25
1627024280000|2021-07-23 07:11:20|7174.9|7172.1|7174.4|7171.6|7175.3|7172.5|7173.5|7170.7|15
1627024290000|2021-07-23 07:11:30|7174.5|7171.7|7176.4|7173.6|7176.5|7173.7|7174.5|7171.7|15
1627024300000|2021-07-23 07:11:40|7176.5|7173.7|7176.3|7173.5|7176.5|7173.7|7175.5|7172.7|15
1627024310000|2021-07-23 07:11:50|7175.5|7172.7|7176.5|7173.7|7177.3|7174.5|7175.5|7172.7|19
1627024320000|2021-07-23 07:12:00|7176.4|7173.6|7175.5|7172.7|7176.5|7173.7|7174.5|7171.7|20
1627024330000|2021-07-23 07:12:10|7176.3|7173.5|7176.5|7173.7|7177.3|7174.5|7175.6|7172.8|18
1627024340000|2021-07-23 07:12:20|7176.9|7174.1|7176.9|7174.1|7177.5|7174.7|7176.5|7173.7|16
1627024350000|2021-07-23 07:12:30|7177.3|7174.5|7177.5|7174.7|7177.5|7174.7|7176.5|7173.7|27
1627024360000|2021-07-23 07:12:40|7177.9|7175.1|7179.5|7176.7|7179.5|7176.7|7177.9|7175.1|55
1627024370000|2021-07-23 07:12:50|7179.4|7176.6|7179.4|7176.6|7179.5|7176.7|7179.4|7176.6|2
1627024380000|2021-07-23 07:13:00|7179.5|7176.7|7179.4|7176.6|7180.3|7177.5|7177.5|7174.7|37
1627024390000|2021-07-23 07:13:10|7179.5|7176.7|7177.5|7174.7|7179.5|7176.7|7177.5|7174.7|50
1627024400000|2021-07-23 07:13:20|7177.9|7175.1|7177.9|7175.1|7178.3|7175.5|7177.5|7174.7|4
1627024410000|2021-07-23 07:13:30|7177.5|7174.7|7180.9|7178.1|7181.3|7178.5|7177.5|7174.7|17
1627024420000|2021-07-23 07:13:40|7181.3|7178.5|7182.4|7179.6|7183.4|7180.6|7180.9|7178.1|50
1627024430000|2021-07-23 07:13:50|7182.5|7179.7|7181.5|7178.7|7182.5|7179.7|7181.3|7178.5|10
1627024440000|2021-07-23 07:14:00|7181.4|7178.6|7182.4|7179.6|7182.5|7179.7|7181.4|7178.6|21
1627024450000|2021-07-23 07:14:10|7182.3|7179.5|7181.5|7178.7|7182.3|7179.5|7181.4|7178.6|12
1627024460000|2021-07-23 07:14:20|7181.4|7178.6|7181.5|7178.7|7181.5|7178.7|7180.5|7177.7|7
1627024470000|2021-07-23 07:14:30|7181.4|7178.6|7181.5|7178.7|7181.5|7178.7|7180.5|7177.7|7
1627024480000|2021-07-23 07:14:40|7181.4|7178.6|7181.5|7178.7|7181.5|7178.7|7180.5|7177.7|5
1627024490000|2021-07-23 07:14:50|7181.4|7178.6|7180.9|7178.1|7181.5|7178.7|7180.5|7177.7|15
1627024500000|2021-07-23 07:15:00|7180.5|7177.7|7178.5|7175.7|7180.5|7177.7|7178.5|7175.7|32
1627024510000|2021-07-23 07:15:10|7178.4|7175.6|7179.5|7176.7|7179.9|7177.1|7178.4|7175.6|15
1627024520000|2021-07-23 07:15:20|7179.9|7177.1|7179.5|7176.7|7179.9|7177.1|7178.5|7175.7|8
1627024530000|2021-07-23 07:15:30|7180.4|7177.6|7180|7177.2|7180.5|7177.7|7179.5|7176.7|17
1627024540000|2021-07-23 07:15:40|7180.4|7177.6|7180.5|7177.7|7180.5|7177.7|7179.5|7176.7|10
1627024550000|2021-07-23 07:15:50|7180|7177.2|7179.5|7176.7|7180.5|7177.7|7179.5|7176.7|10
1627024560000|2021-07-23 07:16:00|7179.4|7176.6|7179.5|7176.7|7179.5|7176.7|7179.4|7176.6|1
1627024570000|2021-07-23 07:16:10|7179|7176.2|7177.5|7174.7|7179.5|7176.7|7177.5|7174.7|20
1627024580000|2021-07-23 07:16:20|7177.6|7174.8|7178.5|7175.7|7178.5|7175.7|7177.5|7174.7|10
1627024590000|2021-07-23 07:16:30|7178.9|7176.1|7179.5|7176.7|7180.3|7177.5|7178|7175.2|27
1627024600000|2021-07-23 07:16:40|7178.5|7175.7|7178.5|7175.7|7179|7176.2|7178.5|7175.7|7
1627024610000|2021-07-23 07:16:50|7177.6|7174.8|7180.5|7177.7|7180.5|7177.7|7177.5|7174.7|20
1627024620000|2021-07-23 07:17:00|7180|7177.2|7179.4|7176.6|7180.5|7177.7|7178.5|7175.7|18
1627024630000|2021-07-23 07:17:10|7179.5|7176.7|7179.5|7176.7|7179.9|7177.1|7178.9|7176.1|2
1627024640000|2021-07-23 07:17:20|7179.9|7177.1|7179.5|7176.7|7179.9|7177.1|7179.5|7176.7|0
1627024650000|2021-07-23 07:17:30|7179.4|7176.6|7178.5|7175.7|7179.4|7176.6|7177.9|7175.1|9
1627024660000|2021-07-23 07:17:40|7178|7175.2|7177.5|7174.7|7178|7175.2|7177.5|7174.7|5
1627024670000|2021-07-23 07:17:50|7176.6|7173.8|7176|7173.2|7176.6|7173.8|7175.5|7172.7|32
1627024680000|2021-07-23 07:18:00|7176.4|7173.6|7174.5|7171.7|7176.5|7173.7|7172.5|7169.7|64
1627024690000|2021-07-23 07:18:10|7175.3|7172.5|7177.4|7174.6|7177.4|7174.6|7175.3|7172.5|28
1627024700000|2021-07-23 07:18:20|7177.4|7174.6|7176.5|7173.7|7177.5|7174.7|7176.5|7173.7|12
1627024710000|2021-07-23 07:18:30|7177|7174.2|7177.5|7174.7|7177.5|7174.7|7175.5|7172.7|12
1627024720000|2021-07-23 07:18:40|7178|7175.2|7176.5|7173.7|7178.5|7175.7|7176.4|7173.6|26
1627024730000|2021-07-23 07:18:50|7176.9|7174.1|7176.5|7173.7|7177.5|7174.7|7176.5|7173.7|3
1627024740000|2021-07-23 07:19:00|7177.4|7174.6|7176.5|7173.7|7177.4|7174.6|7176.5|7173.7|5
1627024750000|2021-07-23 07:19:10|7176.4|7173.6|7175.5|7172.7|7176.5|7173.7|7175.5|7172.7|2
1627024760000|2021-07-23 07:19:20|7175.9|7173.1|7175.5|7172.7|7176.4|7173.6|7175.5|7172.7|4
1627024770000|2021-07-23 07:19:30|7175.9|7173.1|7175.5|7172.7|7176|7173.2|7175.4|7172.6|3
1627024780000|2021-07-23 07:19:40|7175.4|7172.6|7177.5|7174.7|7177.5|7174.7|7175.4|7172.6|10
1627024790000|2021-07-23 07:19:50|7176.5|7173.7|7177.9|7175.1|7178.4|7175.6|7176.5|7173.7|15
1627024800000|2021-07-23 07:20:00|7177.5|7174.7|7178.5|7175.7|7178.5|7175.7|7177.5|7174.7|11
1627024810000|2021-07-23 07:20:10|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|7179.4|7176.6|15
1627024820000|2021-07-23 07:20:20|7179.4|7176.6|7181.5|7178.7|7181.5|7178.7|7179.4|7176.6|13
1627024830000|2021-07-23 07:20:30|7180.5|7177.7|7182.5|7179.7|7183|7180.2|7180.5|7177.7|62
1627024840000|2021-07-23 07:20:40|7182.3|7179.5|7183.3|7180.5|7183.4|7180.6|7182.3|7179.5|74
1627024850000|2021-07-23 07:20:50|7182.4|7179.6|7183.3|7180.5|7184.2|7181.4|7182.4|7179.6|31
1627024860000|2021-07-23 07:21:00|7182.9|7180.1|7180.9|7178.1|7183.3|7180.5|7180.9|7178.1|48
1627024870000|2021-07-23 07:21:10|7180.4|7177.6|7179.3|7176.5|7180.9|7178.1|7178.9|7176.1|34
1627024880000|2021-07-23 07:21:20|7179.4|7176.6|7178.3|7175.5|7180.3|7177.5|7177.9|7175.1|5
1627024890000|2021-07-23 07:21:30|7178.4|7175.6|7178.5|7175.7|7178.9|7176.1|7177.4|7174.6|8
1627024900000|2021-07-23 07:21:40|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7177.4|7174.6|4
1627024910000|2021-07-23 07:21:50|7177.5|7174.7|7179.3|7176.5|7179.3|7176.5|7177.3|7174.5|11
1627024920000|2021-07-23 07:22:00|7179.4|7176.6|7178.9|7176.1|7179.4|7176.6|7178.8|7176|4
1627024930000|2021-07-23 07:22:10|7179.3|7176.5|7180.3|7177.5|7180.3|7177.5|7179.3|7176.5|4
1627024940000|2021-07-23 07:22:20|7181.2|7178.4|7180.3|7177.5|7181.2|7178.4|7179.4|7176.6|16
1627024950000|2021-07-23 07:22:30|7179.9|7177.1|7178.8|7176|7180.3|7177.5|7178.4|7175.6|4
1627024960000|2021-07-23 07:22:40|7178.9|7176.1|7180.4|7177.6|7180.4|7177.6|7178.9|7176.1|3
1627024970000|2021-07-23 07:22:50|7180.3|7177.5|7182.3|7179.5|7182.4|7179.6|7180.3|7177.5|5
1627024980000|2021-07-23 07:23:00|7182.9|7180.1|7182.4|7179.6|7183.3|7180.5|7182.3|7179.5|14
1627024990000|2021-07-23 07:23:10|7182.3|7179.5|7182.4|7179.6|7183.3|7180.5|7182.3|7179.5|7
1627025000000|2021-07-23 07:23:20|7182.3|7179.5|7182.4|7179.6|7183.3|7180.5|7182.3|7179.5|12
1627025010000|2021-07-23 07:23:30|7182.3|7179.5|7182.7|7179.9|7184.2|7181.4|7180.5|7177.7|68
1627025020000|2021-07-23 07:23:40|7182.9|7178.9|7182.3|7179.5|7182.9|7179.9|7181.5|7178.7|20
1627025030000|2021-07-23 07:23:50|7183.3|7180.5|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|16
1627025040000|2021-07-23 07:24:00|7183.2|7180.4|7182.3|7179.5|7184.3|7181.5|7181.5|7178.7|102
1627025050000|2021-07-23 07:24:10|7182.9|7180.1|7181.3|7178.5|7183.3|7180.5|7180.3|7177.5|25
1627025060000|2021-07-23 07:24:20|7181.4|7178.6|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|19
1627025070000|2021-07-23 07:24:30|7181.4|7178.6|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|1
1627025080000|2021-07-23 07:24:40|7181.4|7178.6|7181.3|7178.5|7181.4|7178.6|7181.3|7178.5|1
1627025090000|2021-07-23 07:24:50|7181.4|7178.6|7181.3|7178.5|7181.8|7179|7180.3|7177.5|10
1627025100000|2021-07-23 07:25:00|7180.4|7177.6|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|13
1627025110000|2021-07-23 07:25:10|7179.3|7176.5|7179.9|7177.1|7180.3|7177.5|7179.3|7176.5|12
1627025120000|2021-07-23 07:25:20|7179.4|7176.6|7179.3|7176.5|7179.9|7177.1|7179.3|7176.5|3
1627025130000|2021-07-23 07:25:30|7179.2|7176.4|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|11
1627025140000|2021-07-23 07:25:40|7179.4|7176.6|7180.3|7177.5|7180.3|7177.5|7179.3|7176.5|10
1627025150000|2021-07-23 07:25:50|7181.2|7178.4|7177.9|7175.1|7181.2|7178.4|7177.3|7174.5|64
1627025160000|2021-07-23 07:26:00|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7177.4|7174.6|5
1627025170000|2021-07-23 07:26:10|7179.3|7176.5|7178.3|7175.5|7179.3|7176.5|7177.4|7174.6|29
1627025180000|2021-07-23 07:26:20|7177.4|7174.6|7177.4|7174.6|7178.3|7175.5|7177.4|7174.6|15
1627025190000|2021-07-23 07:26:30|7177.9|7175.1|7178.3|7175.5|7178.3|7175.5|7177.9|7175.1|2
1627025200000|2021-07-23 07:26:40|||||||||1
1627025210000|2021-07-23 07:26:50|7177.9|7175.1|7178.3|7175.5|7178.3|7175.5|7177.4|7174.6|4
1627025220000|2021-07-23 07:27:00|7178.7|7175.9|7179.3|7176.5|7179.3|7176.5|7178.7|7175.9|8
1627025230000|2021-07-23 07:27:10|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|11
1627025240000|2021-07-23 07:27:20|7180.8|7178|7181.3|7178.5|7182.3|7179.5|7180.7|7177.9|23
1627025250000|2021-07-23 07:27:30|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|8
1627025260000|2021-07-23 07:27:40|7182.7|7179.9|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|21
1627025270000|2021-07-23 07:27:50|7181.9|7179.1|7181.3|7178.5|7181.9|7179.1|7180.3|7177.5|17
1627025280000|2021-07-23 07:28:00|||||||||1
1627025290000|2021-07-23 07:28:10|7180.9|7178.1|7182.3|7179.5|7182.3|7179.5|7180.4|7177.6|13
1627025300000|2021-07-23 07:28:20|7182.7|7179.9|7182.3|7179.5|7182.8|7180|7181.4|7178.6|11
1627025310000|2021-07-23 07:28:30|7183.2|7180.4|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|13
1627025320000|2021-07-23 07:28:40|7183.2|7180.4|7182.7|7179.9|7183.3|7180.5|7182.3|7179.5|14
1627025330000|2021-07-23 07:28:50|7182.3|7179.5|7182.3|7179.5|7183.4|7180.6|7182.3|7179.5|13
1627025340000|2021-07-23 07:29:00|7182.2|7179.4|7181.3|7178.5|7182.3|7179.5|7181.2|7178.4|10
1627025350000|2021-07-23 07:29:10|7182.2|7179.4|7180.3|7177.5|7182.3|7179.5|7180.3|7177.5|54
1627025360000|2021-07-23 07:29:20|7180.7|7177.9|7179.9|7177.1|7181.3|7178.5|7179.3|7176.5|68
1627025370000|2021-07-23 07:29:30|7180.3|7177.5|7180.9|7178.1|7181.3|7178.5|7180.3|7177.5|10
1627025380000|2021-07-23 07:29:40|7181.3|7178.5|7181.3|7178.5|7182.3|7179.5|7180.3|7177.5|13
1627025390000|2021-07-23 07:29:50|7181.2|7178.4|7179.9|7177.1|7181.2|7178.4|7179.9|7177.1|4
1627025400000|2021-07-23 07:30:00|7180.3|7177.5|7185.3|7182.5|7186.2|7183.4|7180.3|7177.5|241
1627025410000|2021-07-23 07:30:10|7185.2|7182.4|7182.3|7179.5|7185.2|7182.4|7182.3|7179.5|29
1627025420000|2021-07-23 07:30:20|7183.2|7180.4|7184.2|7181.4|7184.3|7181.5|7183.2|7180.4|16
1627025430000|2021-07-23 07:30:30|7184.3|7181.5|7183.3|7180.5|7184.3|7181.5|7183.3|7180.5|12
1627025440000|2021-07-23 07:30:40|7183.7|7180.9|7185.3|7182.5|7186.3|7183.5|7183.3|7180.5|34
1627025450000|2021-07-23 07:30:50|7185.2|7182.4|7184.7|7181.9|7186.2|7183.4|7184.3|7181.5|32
1627025460000|2021-07-23 07:31:00|7184.3|7181.5|7183.2|7180.4|7184.3|7181.5|7181.3|7178.5|29
1627025470000|2021-07-23 07:31:10|7183.3|7180.5|7183.3|7180.5|7184.2|7181.4|7183.2|7180.4|11
1627025480000|2021-07-23 07:31:20|7184.2|7181.4|7185.2|7182.4|7185.2|7182.4|7183.7|7180.9|7
1627025490000|2021-07-23 07:31:30|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7184.4|7181.6|5
1627025500000|2021-07-23 07:31:40|7184.4|7181.6|7181.4|7178.6|7184.4|7181.6|7181.4|7178.6|16
1627025510000|2021-07-23 07:31:50|7182.2|7179.4|7181.4|7178.6|7182.3|7179.5|7181.3|7178.5|7
1627025520000|2021-07-23 07:32:00|7181.9|7179.1|7179.4|7176.6|7181.9|7179.1|7179.3|7176.5|24
1627025530000|2021-07-23 07:32:10|7180.2|7177.4|7180.3|7177.5|7180.3|7177.5|7179.4|7176.6|10
1627025540000|2021-07-23 07:32:20|7179.9|7177.1|7180.8|7178|7181.3|7178.5|7179.4|7176.6|27
1627025550000|2021-07-23 07:32:30|7180.9|7178.1|7181.3|7178.5|7181.3|7178.5|7180.9|7178.1|1
1627025560000|2021-07-23 07:32:40|7180.9|7178.1|7180.9|7178.1|7181.3|7178.5|7180.3|7177.5|31
1627025570000|2021-07-23 07:32:50|7181.3|7178.5|7179.3|7176.5|7181.3|7178.5|7179.3|7176.5|9
1627025580000|2021-07-23 07:33:00|7178.4|7175.6|7177.4|7174.6|7178.4|7175.6|7176.4|7173.6|107
1627025590000|2021-07-23 07:33:10|7177.3|7174.5|7173.4|7170.6|7177.3|7174.5|7172.6|7169.8|52
1627025600000|2021-07-23 07:33:20|7173|7170.2|7169.4|7166.6|7173.4|7170.6|7167.5|7164.7|130
1627025610000|2021-07-23 07:33:30|7168.9|7166.1|7169.5|7166.7|7170.4|7167.6|7168.9|7166.1|24
1627025620000|2021-07-23 07:33:40|7169.4|7166.6|7169.4|7166.6|7169.5|7166.7|7169.4|7166.6|10
1627025630000|2021-07-23 07:33:50|7168.5|7165.7|7167.4|7164.6|7168.5|7165.7|7166.4|7163.6|32
1627025640000|2021-07-23 07:34:00|7167.5|7164.7|7162.4|7159.6|7167.5|7164.7|7161.4|7158.6|143
1627025650000|2021-07-23 07:34:10|7162|7159.2|7162.4|7159.6|7162.4|7159.6|7162|7159.2|29
1627025660000|2021-07-23 07:34:20|||||||||6
1627025670000|2021-07-23 07:34:30|7162.9|7160.1|7162.4|7159.6|7163.4|7160.6|7162.4|7159.6|31
1627025680000|2021-07-23 07:34:40|7161.9|7159.1|7159.4|7156.6|7161.9|7159.1|7157.4|7154.6|93
1627025690000|2021-07-23 07:34:50|7159.9|7157.1|7162.4|7159.6|7163.4|7160.6|7159.5|7156.7|36
1627025700000|2021-07-23 07:35:00|7162.9|7160.1|7163.4|7160.6|7164.9|7162.1|7162.4|7159.6|86
1627025710000|2021-07-23 07:35:10|7163|7160.2|7164.4|7161.6|7164.4|7161.6|7163|7160.2|9
1627025720000|2021-07-23 07:35:20|7165.4|7162.6|7165.4|7162.6|7166.4|7163.6|7164.4|7161.6|41
1627025730000|2021-07-23 07:35:30|7165.9|7163.1|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|7
1627025740000|2021-07-23 07:35:40|7166.9|7164.1|7166.4|7163.6|7166.9|7164.1|7166.4|7163.6|16
1627025750000|2021-07-23 07:35:50|7166.9|7164.1|7165.5|7162.7|7167.4|7164.6|7165.4|7162.6|10
1627025760000|2021-07-23 07:36:00|7166.4|7163.6|7166.4|7163.6|7166.5|7163.7|7165.4|7162.6|20
1627025770000|2021-07-23 07:36:10|7166.5|7163.7|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|17
1627025780000|2021-07-23 07:36:20|7165.6|7162.8|7166.4|7163.6|7166.4|7163.6|7165.6|7162.8|10
1627025790000|2021-07-23 07:36:30|7166|7163.2|7164.4|7161.6|7166.4|7163.6|7164.4|7161.6|21
1627025800000|2021-07-23 07:36:40|7164|7161.2|7164.4|7161.6|7165.4|7162.6|7163.5|7160.7|41
1627025810000|2021-07-23 07:36:50|7164.9|7162.1|7164.4|7161.6|7165.4|7162.6|7163.5|7160.7|11
1627025820000|2021-07-23 07:37:00|7164|7161.2|7164.9|7162.1|7164.9|7162.1|7163.5|7160.7|12
1627025830000|2021-07-23 07:37:10|7165.4|7162.6|7162.4|7159.6|7165.4|7162.6|7161.1|7158.3|69
1627025840000|2021-07-23 07:37:20|7162.9|7160.1|7164.4|7161.6|7164.4|7161.6|7162.4|7159.6|81
1627025850000|2021-07-23 07:37:30|7164|7161.2|7163.4|7160.6|7164.4|7161.6|7162.4|7159.6|10
1627025860000|2021-07-23 07:37:40|7164.3|7161.5|7163.4|7160.6|7164.4|7161.6|7163.4|7160.6|7
1627025870000|2021-07-23 07:37:50|7161.6|7158.8|7162.4|7159.6|7162.4|7159.6|7161.6|7158.8|5
1627025880000|2021-07-23 07:38:00|7162.9|7160.1|7164.4|7161.6|7164.4|7161.6|7162.9|7160.1|5
1627025890000|2021-07-23 07:38:10|7164|7161.2|7163.4|7160.6|7164.4|7161.6|7163.4|7160.6|10
1627025900000|2021-07-23 07:38:20|7162.9|7160.1|7164.4|7161.6|7164.4|7161.6|7162.4|7159.6|21
1627025910000|2021-07-23 07:38:30|7164.9|7162.1|7164.5|7161.7|7166.3|7163.5|7164.4|7161.6|17
1627025920000|2021-07-23 07:38:40|7164.9|7162.1|7164.4|7161.6|7164.9|7162.1|7164.4|7161.6|4
1627025930000|2021-07-23 07:38:50|7163.9|7161.1|7164.4|7161.6|7164.4|7161.6|7163.4|7160.6|20
1627025940000|2021-07-23 07:39:00|7164.5|7161.7|7165.4|7162.6|7166.3|7163.5|7163.9|7161.1|12
1627025950000|2021-07-23 07:39:10|7165.5|7162.7|7165.4|7162.6|7166.4|7163.6|7165|7162.2|14
1627025960000|2021-07-23 07:39:20|7165.5|7162.7|7166|7163.2|7166.4|7163.6|7165.4|7162.6|8
1627025970000|2021-07-23 07:39:30|7166.4|7163.6|7165.4|7162.6|7166.4|7163.6|7165.4|7162.6|14
1627025980000|2021-07-23 07:39:40|7165.9|7163.1|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|7
1627025990000|2021-07-23 07:39:50|7166|7163.2|7165.4|7162.6|7166|7163.2|7165|7162.2|5
1627026000000|2021-07-23 07:40:00|||||||||6
1627026010000|2021-07-23 07:40:10|7164.6|7161.8|7164.4|7161.6|7165.4|7162.6|7164.4|7161.6|26
1627026020000|2021-07-23 07:40:20|7164.5|7161.7|7165.4|7162.6|7166.4|7163.6|7164.5|7161.7|19
1627026030000|2021-07-23 07:40:30|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|5
1627026040000|2021-07-23 07:40:40|7167.4|7164.6|7168.4|7165.6|7168.4|7165.6|7167.4|7164.6|51
1627026050000|2021-07-23 07:40:50|7168.5|7165.7|7169.4|7166.6|7169.9|7167.1|7168.5|7165.7|35
1627026060000|2021-07-23 07:41:00|7168.5|7165.7|7169.4|7166.6|7169.4|7166.6|7168.4|7165.6|21
1627026070000|2021-07-23 07:41:10|7168.4|7165.6|7168.9|7166.1|7169.4|7166.6|7167.4|7164.6|49
1627026080000|2021-07-23 07:41:20|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|1
1627026090000|2021-07-23 07:41:30|7167.4|7164.6|7167.4|7164.6|7168.4|7165.6|7167.4|7164.6|17
1627026100000|2021-07-23 07:41:40|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7167.4|7164.6|8
1627026110000|2021-07-23 07:41:50|7167.5|7164.7|7167.4|7164.6|7167.5|7164.7|7166.9|7164.1|17
1627026120000|2021-07-23 07:42:00|7168.4|7165.6|7166.4|7163.6|7170.2|7167.4|7166.4|7163.6|42
1627026130000|2021-07-23 07:42:10|7165.4|7162.6|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|31
1627026140000|2021-07-23 07:42:20|7165.9|7163.1|7165.4|7162.6|7166.4|7163.6|7165.4|7162.6|3
1627026150000|2021-07-23 07:42:30|7165.3|7162.5|7166.8|7164|7166.8|7164|7165.3|7162.5|12
1627026160000|2021-07-23 07:42:40|7166.4|7163.6|7165.4|7162.6|7166.8|7164|7165.4|7162.6|7
1627026170000|2021-07-23 07:42:50|7166.3|7163.5|7164.4|7161.6|7166.3|7163.5|7164.4|7161.6|12
1627026180000|2021-07-23 07:43:00|7165.3|7162.5|7165.4|7162.6|7165.4|7162.6|7165.3|7162.5|7
1627026190000|2021-07-23 07:43:10|7165.3|7162.5|7165.4|7162.6|7165.4|7162.6|7164.8|7162|12
1627026200000|2021-07-23 07:43:20|7164.5|7161.7|7164.4|7161.6|7164.5|7161.7|7164.4|7161.6|2
1627026210000|2021-07-23 07:43:30|7165.3|7162.5|7164.9|7162.1|7165.4|7162.6|7164.4|7161.6|18
1627026220000|2021-07-23 07:43:40|7164.8|7162|7162.4|7159.6|7165.3|7162.5|7162.3|7159.5|24
1627026230000|2021-07-23 07:43:50|7162.8|7160|7161.4|7158.6|7162.9|7160.1|7161.3|7158.5|15
1627026240000|2021-07-23 07:44:00|7161.3|7158.5|7161.4|7158.6|7161.4|7158.6|7160.4|7157.6|16
1627026250000|2021-07-23 07:44:10|7160.3|7157.5|7160.4|7157.6|7160.4|7157.6|7159.4|7156.6|29
1627026260000|2021-07-23 07:44:20|7160.3|7157.5|7158.4|7155.6|7160.4|7157.6|7157.5|7154.7|34
1627026270000|2021-07-23 07:44:30|7158.3|7155.5|7157.4|7154.6|7158.4|7155.6|7157.3|7154.5|28
1627026280000|2021-07-23 07:44:40|7158.3|7155.5|7159.3|7156.5|7159.3|7156.5|7158.3|7155.5|32
1627026290000|2021-07-23 07:44:50|7159.4|7156.6|7162.4|7159.6|7162.4|7159.6|7159.4|7156.6|29
1627026300000|2021-07-23 07:45:00|7162.9|7160.1|7162.4|7159.6|7163.4|7160.6|7162.3|7159.5|18
1627026310000|2021-07-23 07:45:10|7162.9|7160.1|7162.4|7159.6|7163.4|7160.6|7162.4|7159.6|2
1627026320000|2021-07-23 07:45:20|7162|7159.2|7161.9|7159.1|7162.3|7159.5|7161.4|7158.6|10
1627026330000|2021-07-23 07:45:30|7161.5|7158.7|7160.4|7157.6|7161.5|7158.7|7160|7157.2|15
1627026340000|2021-07-23 07:45:40|7161.3|7158.5|7161.4|7158.6|7161.4|7158.6|7161.3|7158.5|3
1627026350000|2021-07-23 07:45:50|7163.3|7160.5|7164.4|7161.6|7164.4|7161.6|7163.3|7160.5|48
1627026360000|2021-07-23 07:46:00|7164.5|7161.7|7164|7161.2|7165.4|7162.6|7164|7161.2|27
1627026370000|2021-07-23 07:46:10|7163.9|7161.1|7163.4|7160.6|7163.9|7161.1|7163.4|7160.6|5
1627026380000|2021-07-23 07:46:20|7162.6|7159.8|7163.4|7160.6|7163.4|7160.6|7162.5|7159.7|15
1627026390000|2021-07-23 07:46:30|7162.5|7159.7|7161.4|7158.6|7162.5|7159.7|7161.4|7158.6|15
1627026400000|2021-07-23 07:46:40|7161.5|7158.7|7162.4|7159.6|7163.5|7160.7|7161.4|7158.6|26
1627026410000|2021-07-23 07:46:50|7161.9|7159.1|7161.4|7158.6|7162.4|7159.6|7161.4|7158.6|7
1627026420000|2021-07-23 07:47:00|7161.5|7158.7|7161.4|7158.6|7162.4|7159.6|7160.6|7157.8|14
1627026430000|2021-07-23 07:47:10|7161.8|7159|7164.4|7161.6|7164.4|7161.6|7161.4|7158.6|8
1627026440000|2021-07-23 07:47:20|7165.3|7162.5|7165.4|7162.6|7165.4|7162.6|7164.4|7161.6|24
1627026450000|2021-07-23 07:47:30|7165.3|7162.5|7163.8|7161|7166.4|7163.6|7163.8|7161|26
1627026460000|2021-07-23 07:47:40|7164.3|7161.5|7163.9|7161.1|7165.3|7162.5|7163.9|7161.1|14
1627026470000|2021-07-23 07:47:50|7164.3|7161.5|7164.4|7161.6|7164.4|7161.6|7163.4|7160.6|3
1627026480000|2021-07-23 07:48:00|7163.4|7160.6|7162.4|7159.6|7163.4|7160.6|7162.4|7159.6|19
1627026490000|2021-07-23 07:48:10|7161.9|7159.1|7161.4|7158.6|7162.4|7159.6|7161.4|7158.6|5
1627026500000|2021-07-23 07:48:20|7161.5|7158.7|7161.9|7159.1|7162.4|7159.6|7161.5|7158.7|18
1627026510000|2021-07-23 07:48:30|7162.4|7159.6|7161.4|7158.6|7162.4|7159.6|7161.4|7158.6|6
1627026520000|2021-07-23 07:48:40|7161|7158.2|7158.4|7155.6|7161.4|7158.6|7158.4|7155.6|19
1627026530000|2021-07-23 07:48:50|7157.4|7154.6|7157.4|7154.6|7158.4|7155.6|7156.4|7153.6|86
1627026540000|2021-07-23 07:49:00|7157.5|7154.7|7158.4|7155.6|7158.4|7155.6|7157.4|7154.6|7
1627026550000|2021-07-23 07:49:10|7158.5|7155.7|7159.4|7156.6|7159.5|7156.7|7158.4|7155.6|14
1627026560000|2021-07-23 07:49:20|7159.5|7156.7|7160.4|7157.6|7161.3|7158.5|7159.5|7156.7|54
1627026570000|2021-07-23 07:49:30|7160.5|7157.7|7161.4|7158.6|7161.4|7158.6|7160.4|7157.6|10
1627026580000|2021-07-23 07:49:40|7161.9|7159.1|7161.4|7158.6|7162.3|7159.5|7161.4|7158.6|12
1627026590000|2021-07-23 07:49:50|7162.3|7159.5|7161.4|7158.6|7162.4|7159.6|7161.4|7158.6|11
1627026600000|2021-07-23 07:50:00|7161.3|7158.5|7162.4|7159.6|7162.8|7160|7161.3|7158.5|6
1627026610000|2021-07-23 07:50:10|7162.8|7160|7163.4|7160.6|7164.4|7161.6|7162.8|7160|15
1627026620000|2021-07-23 07:50:20|7163.9|7161.1|7163.4|7160.6|7164.4|7161.6|7163.4|7160.6|5
1627026630000|2021-07-23 07:50:30|7164.4|7161.6|7164.4|7161.6|7165.4|7162.6|7164.3|7161.5|6
1627026640000|2021-07-23 07:50:40|7163.4|7160.6|7163.9|7161.1|7163.9|7161.1|7163.3|7160.5|8
1627026650000|2021-07-23 07:50:50|7163.8|7161|7164.4|7161.6|7165.4|7162.6|7163.8|7161|15
1627026660000|2021-07-23 07:51:00|7163.5|7160.7|7163.9|7161.1|7164.3|7161.5|7163.3|7160.5|12
1627026670000|2021-07-23 07:51:10|7163.8|7161|7164.4|7161.6|7164.4|7161.6|7163.3|7160.5|15
1627026680000|2021-07-23 07:51:20|7163.9|7161.1|7163.4|7160.6|7164.4|7161.6|7163.3|7160.5|16
1627026690000|2021-07-23 07:51:30|7164.3|7161.5|7164.4|7161.6|7164.4|7161.6|7163.4|7160.6|13
1627026700000|2021-07-23 07:51:40|7163.5|7160.7|7166.4|7163.6|7168.4|7165.6|7163.4|7160.6|92
1627026710000|2021-07-23 07:51:50|7166.3|7163.5|7168.4|7165.6|7168.4|7165.6|7166.3|7163.5|28
1627026720000|2021-07-23 07:52:00|7169.3|7166.5|7170.4|7167.6|7171.3|7168.5|7168.4|7165.6|79
1627026730000|2021-07-23 07:52:10|7170.8|7168|7170.3|7167.5|7170.8|7168|7167.4|7164.6|68
1627026740000|2021-07-23 07:52:20|7169.8|7167|7170.4|7167.6|7170.4|7167.6|7169.8|7167|27
1627026750000|2021-07-23 07:52:30|7171.3|7168.5|7170.4|7167.6|7171.4|7168.6|7170.3|7167.5|20
1627026760000|2021-07-23 07:52:40|7170.3|7167.5|7172.3|7169.5|7172.3|7169.5|7170.3|7167.5|24
1627026770000|2021-07-23 07:52:50|7172.4|7169.6|7173.3|7170.5|7173.4|7170.6|7172.3|7169.5|33
1627026780000|2021-07-23 07:53:00|7173.4|7170.6|7173.4|7170.6|7174.3|7171.5|7173.3|7170.5|37
1627026790000|2021-07-23 07:53:10|7174.3|7171.5|7173.4|7170.6|7174.4|7171.6|7173.3|7170.5|11
1627026800000|2021-07-23 07:53:20|7173.8|7171|7173.4|7170.6|7173.8|7171|7173.4|7170.6|13
1627026810000|2021-07-23 07:53:30|7173.3|7170.5|7173.4|7170.6|7173.9|7171.1|7172.4|7169.6|10
1627026820000|2021-07-23 07:53:40|7173.3|7170.5|7175.3|7172.5|7177.3|7174.5|7173.3|7170.5|46
1627026830000|2021-07-23 07:53:50|7175.4|7172.6|7175.4|7172.6|7176.3|7173.5|7175.3|7172.5|7
1627026840000|2021-07-23 07:54:00|7175.3|7172.5|7175.4|7172.6|7176.4|7173.6|7175.3|7172.5|16
1627026850000|2021-07-23 07:54:10|7175.3|7172.5|7174.3|7171.5|7175.4|7172.6|7174.3|7171.5|12
1627026860000|2021-07-23 07:54:20|7174.4|7171.6|7174.4|7171.6|7175.4|7172.6|7174.4|7171.6|8
1627026870000|2021-07-23 07:54:30|7174.3|7171.5|7175.3|7172.5|7175.4|7172.6|7174.3|7171.5|19
1627026880000|2021-07-23 07:54:40|7174.9|7172.1|7173.3|7170.5|7175.3|7172.5|7173.3|7170.5|54
1627026890000|2021-07-23 07:54:50|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173|7170.2|12
1627026900000|2021-07-23 07:55:00|7174.3|7171.5|7173.4|7170.6|7174.4|7171.6|7172.5|7169.7|17
1627026910000|2021-07-23 07:55:10|7173.3|7170.5|7169.4|7166.6|7173.4|7170.6|7169.3|7166.5|17
1627026920000|2021-07-23 07:55:20|7168.9|7166.1|7168.9|7166.1|7169.4|7166.6|7168.4|7165.6|36
1627026930000|2021-07-23 07:55:30|7169.3|7166.5|7169.4|7166.6|7170.3|7167.5|7168.5|7165.7|14
1627026940000|2021-07-23 07:55:40|7168.5|7165.7|7170.3|7167.5|7170.3|7167.5|7168.5|7165.7|9
1627026950000|2021-07-23 07:55:50|7169.9|7167.1|7169.4|7166.6|7170.3|7167.5|7169.4|7166.6|14
1627026960000|2021-07-23 07:56:00|7170.3|7167.5|7170.4|7167.6|7171.4|7168.6|7170.3|7167.5|25
1627026970000|2021-07-23 07:56:10|7171.3|7168.5|7170.4|7167.6|7171.3|7168.5|7170.4|7167.6|9
1627026980000|2021-07-23 07:56:20|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|0
1627026990000|2021-07-23 07:56:30|7170.4|7167.6|7168.4|7165.6|7170.4|7167.6|7168.4|7165.6|20
1627027000000|2021-07-23 07:56:40|7169.3|7166.5|7164.4|7161.6|7169.4|7166.6|7164.4|7161.6|74
1627027010000|2021-07-23 07:56:50|7165.3|7162.5|7165.4|7162.6|7166.4|7163.6|7164.4|7161.6|22
1627027020000|2021-07-23 07:57:00|7166|7163.2|7164.4|7161.6|7166|7163.2|7163.4|7160.6|45
1627027030000|2021-07-23 07:57:10|7164.5|7161.7|7164|7161.2|7165.4|7162.6|7163.5|7160.7|16
1627027040000|2021-07-23 07:57:20|7163.5|7160.7|7163.5|7160.7|7164.5|7161.7|7163.4|7160.6|5
1627027050000|2021-07-23 07:57:30|7164.3|7161.5|7163.4|7160.6|7164.3|7161.5|7162|7159.2|43
1627027060000|2021-07-23 07:57:40|7163|7160.2|7166|7163.2|7166.5|7163.7|7163|7160.2|23
1627027070000|2021-07-23 07:57:50|7165.5|7162.7|7167.4|7164.6|7168.4|7165.6|7165.5|7162.7|19
1627027080000|2021-07-23 07:58:00|7166.9|7164.1|7168.4|7165.6|7168.4|7165.6|7166.9|7164.1|16
1627027090000|2021-07-23 07:58:10|7168|7165.2|7169.4|7166.6|7169.4|7166.6|7168|7165.2|10
1627027100000|2021-07-23 07:58:20|7168.5|7165.7|7168.4|7165.6|7168.5|7165.7|7168|7165.2|8
1627027110000|2021-07-23 07:58:30|7168.8|7166|7167.4|7164.6|7169.3|7166.5|7167.4|7164.6|7
1627027120000|2021-07-23 07:58:40|7167|7164.2|7165.4|7162.6|7167.4|7164.6|7165.4|7162.6|10
1627027130000|2021-07-23 07:58:50|7166.4|7163.6|7165.4|7162.6|7166.4|7163.6|7165.4|7162.6|6
1627027140000|2021-07-23 07:59:00|7164.5|7161.7|7162.4|7159.6|7164.5|7161.7|7162.4|7159.6|30
1627027150000|2021-07-23 07:59:10|7163.4|7160.6|7162.4|7159.6|7163.4|7160.6|7161.5|7158.7|25
1627027160000|2021-07-23 07:59:20|7163.3|7160.5|7163.4|7160.6|7164.4|7161.6|7163|7160.2|25
1627027170000|2021-07-23 07:59:30|7163|7160.2|7162.4|7159.6|7163|7160.2|7162|7159.2|1
1627027180000|2021-07-23 07:59:40|7161.5|7158.7|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|6
1627027190000|2021-07-23 07:59:50|7163.3|7160.5|7163.4|7160.6|7164.3|7161.5|7163.3|7160.5|24
1627027200000|2021-07-23 08:00:00|7163.6|7160.8|7169.4|7166.6|7171.4|7168.6|7163.6|7160.8|109
1627027210000|2021-07-23 08:00:10|7169.2|7166.4|7169.4|7166.6|7169.4|7166.6|7168.4|7165.6|37
1627027220000|2021-07-23 08:00:20|7170.3|7167.5|7170.4|7167.6|7170.5|7167.7|7169.4|7166.6|33
1627027230000|2021-07-23 08:00:30|7171.2|7168.4|7171.4|7168.6|7171.4|7168.6|7171.2|7168.4|5
1627027240000|2021-07-23 08:00:40|7171.3|7168.5|7171.4|7168.6|7172.3|7169.5|7171.3|7168.5|10
1627027250000|2021-07-23 08:00:50|7172.3|7169.5|7172.4|7169.6|7172.4|7169.6|7171.8|7169|27
1627027260000|2021-07-23 08:01:00|7172.8|7170|7172.4|7169.6|7173.4|7170.6|7170.8|7168|37
1627027270000|2021-07-23 08:01:10|7172.8|7170|7170.8|7168|7172.8|7170|7170.3|7167.5|29
1627027280000|2021-07-23 08:01:20|7170.4|7167.6|7169.4|7166.6|7171.3|7168.5|7169.4|7166.6|14
1627027290000|2021-07-23 08:01:30|7168.4|7165.6|7168.4|7165.6|7169.4|7166.6|7168.4|7165.6|6
1627027300000|2021-07-23 08:01:40|7168.3|7165.5|7165.4|7162.6|7168.4|7165.6|7165.4|7162.6|14
1627027310000|2021-07-23 08:01:50|7165.8|7163|7166.8|7164|7167.3|7164.5|7165.4|7162.6|16
1627027320000|2021-07-23 08:02:00|7166.4|7163.6|7165.4|7162.6|7167.4|7164.6|7165.4|7162.6|55
1627027330000|2021-07-23 08:02:10|7165.3|7162.5|7165.4|7162.6|7165.4|7162.6|7165|7162.2|11
1627027340000|2021-07-23 08:02:20|||||||||5
1627027350000|2021-07-23 08:02:30|7165.8|7163|7163.8|7161|7166.4|7163.6|7163.3|7160.5|35
1627027360000|2021-07-23 08:02:40|7164.3|7161.5|7162.8|7160|7164.3|7161.5|7162.3|7159.5|18
1627027370000|2021-07-23 08:02:50|7163.2|7160.4|7163.2|7160.4|7163.4|7160.6|7162.4|7159.6|52
1627027380000|2021-07-23 08:03:00|7163.4|7160.6|7163.4|7160.6|7163.5|7160.7|7163.4|7160.6|10
1627027390000|2021-07-23 08:03:10|7164.4|7161.6|7164.9|7162.1|7165.3|7162.5|7164.4|7161.6|18
1627027400000|2021-07-23 08:03:20|7165.3|7162.5|7165.4|7162.6|7165.5|7162.7|7165.3|7162.5|19
1627027410000|2021-07-23 08:03:30|7165|7162.2|7163.4|7160.6|7165|7162.2|7163.4|7160.6|9
1627027420000|2021-07-23 08:03:40|7163.5|7160.7|7163.4|7160.6|7163.5|7160.7|7162.4|7159.6|16
1627027430000|2021-07-23 08:03:50|7163.3|7160.5|7162.4|7159.6|7163.4|7160.6|7162.4|7159.6|22
1627027440000|2021-07-23 08:04:00|7162.5|7159.7|7163.4|7160.6|7163.4|7160.6|7162.5|7159.7|6
1627027450000|2021-07-23 08:04:10|7163|7160.2|7163.4|7160.6|7163.4|7160.6|7162.4|7159.6|7
1627027460000|2021-07-23 08:04:20|||||||||1
1627027470000|2021-07-23 08:04:30|7163.8|7161|7164.4|7161.6|7164.5|7161.7|7163.8|7161|5
1627027480000|2021-07-23 08:04:40|7164.9|7162.1|7165.4|7162.6|7165.5|7162.7|7164.5|7161.7|3
1627027490000|2021-07-23 08:04:50|7164.5|7161.7|7165.4|7162.6|7165.4|7162.6|7164.5|7161.7|9
1627027500000|2021-07-23 08:05:00|7165.5|7162.7|7166.5|7163.7|7167.4|7164.6|7165.4|7162.6|35
1627027510000|2021-07-23 08:05:10|7166.4|7163.6|7165.4|7162.6|7166.4|7163.6|7164.5|7161.7|25
1627027520000|2021-07-23 08:05:20|7164.5|7161.7|7165|7162.2|7165.4|7162.6|7163.5|7160.7|18
1627027530000|2021-07-23 08:05:30|7164.5|7161.7|7164.5|7161.7|7165.4|7162.6|7164.4|7161.6|8
1627027540000|2021-07-23 08:05:40|7165|7162.2|7163.4|7160.6|7165|7162.2|7163.4|7160.6|5
1627027550000|2021-07-23 08:05:50|7164.4|7161.6|7163.5|7160.7|7164.4|7161.6|7163.5|7160.7|4
1627027570000|2021-07-23 08:06:10|7164.5|7161.7|7163.4|7160.6|7164.5|7161.7|7161.9|7159.1|34
1627027580000|2021-07-23 08:06:20|7163.5|7160.7|7162.5|7159.7|7164.4|7161.6|7162.5|7159.7|8
1627027590000|2021-07-23 08:06:30|7161.5|7158.7|7159.4|7156.6|7161.5|7158.7|7158.4|7155.6|41
1627027600000|2021-07-23 08:06:40|7159.5|7156.7|7160.4|7157.6|7160.5|7157.7|7158.9|7156.1|42
1627027610000|2021-07-23 08:06:50|7160.3|7157.5|7160.4|7157.6|7160.4|7157.6|7158.4|7155.6|38
1627027620000|2021-07-23 08:07:00|7159.9|7157.1|7160.4|7157.6|7160.4|7157.6|7156.4|7153.6|136
1627027630000|2021-07-23 08:07:10|7161.4|7158.6|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|19
1627027640000|2021-07-23 08:07:20|7163.4|7160.6|7162.9|7160.1|7163.4|7160.6|7162.4|7159.6|20
1627027650000|2021-07-23 08:07:30|7162.4|7159.6|7163.4|7160.6|7164.9|7162.1|7162.4|7159.6|28
1627027660000|2021-07-23 08:07:40|7162.9|7160.1|7162.9|7160.1|7163.4|7160.6|7162.4|7159.6|32
1627027670000|2021-07-23 08:07:50|7164.4|7161.6|7163.4|7160.6|7164.4|7161.6|7162.9|7160.1|16
1627027680000|2021-07-23 08:08:00|7162.9|7160.1|7162.4|7159.6|7163.4|7160.6|7161.4|7158.6|22
1627027690000|2021-07-23 08:08:10|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7162.4|7159.6|9
1627027700000|2021-07-23 08:08:20|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7162.4|7159.6|18
1627027710000|2021-07-23 08:08:30|7162.4|7159.6|7161.4|7158.6|7162.4|7159.6|7161.4|7158.6|11
1627027720000|2021-07-23 08:08:40|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|1
1627027730000|2021-07-23 08:08:50|7161.9|7159.1|7162.4|7159.6|7163.4|7160.6|7161.9|7159.1|17
1627027740000|2021-07-23 08:09:00|7161.4|7158.6|7160.4|7157.6|7161.4|7158.6|7160.4|7157.6|32
1627027750000|2021-07-23 08:09:10|7161.3|7158.5|7161.4|7158.6|7161.4|7158.6|7160.4|7157.6|5
1627027760000|2021-07-23 08:09:20|7162.4|7159.6|7162.4|7159.6|7163.4|7160.6|7162.4|7159.6|42
1627027770000|2021-07-23 08:09:30|7161.6|7158.8|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|26
1627027780000|2021-07-23 08:09:40|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|4
1627027790000|2021-07-23 08:09:50|7160.9|7158.1|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|6
1627027800000|2021-07-23 08:10:00|7160.9|7158.1|7160.4|7157.6|7161.4|7158.6|7160.4|7157.6|3
1627027810000|2021-07-23 08:10:10|7161.4|7158.6|7160.4|7157.6|7161.4|7158.6|7160.4|7157.6|4
1627027820000|2021-07-23 08:10:20|7160.5|7157.7|7160.9|7158.1|7161.4|7158.6|7160.4|7157.6|26
1627027830000|2021-07-23 08:10:30|7160.4|7157.6|7159.4|7156.6|7160.4|7157.6|7159.4|7156.6|26
1627027840000|2021-07-23 08:10:40|7158.4|7155.6|7159.4|7156.6|7159.4|7156.6|7158.4|7155.6|21
1627027850000|2021-07-23 08:10:50|7160.4|7157.6|7160.9|7158.1|7161.4|7158.6|7160.4|7157.6|18
1627027860000|2021-07-23 08:11:00|7161.4|7158.6|7164.4|7161.6|7164.4|7161.6|7161.4|7158.6|32
1627027870000|2021-07-23 08:11:10|||||||||4
1627027880000|2021-07-23 08:11:20|7165.3|7162.5|7164.4|7161.6|7165.4|7162.6|7164.4|7161.6|5
1627027890000|2021-07-23 08:11:30|||||||||3
1627027900000|2021-07-23 08:11:40|7164.9|7162.1|7165.4|7162.6|7165.4|7162.6|7164.4|7161.6|18
1627027910000|2021-07-23 08:11:50|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|6
1627027920000|2021-07-23 08:12:00|7163.9|7161.1|7163.4|7160.6|7164.4|7161.6|7163.4|7160.6|23
1627027930000|2021-07-23 08:12:10|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|4
1627027940000|2021-07-23 08:12:20|7162.4|7159.6|7161.9|7159.1|7162.4|7159.6|7161.4|7158.6|24
1627027950000|2021-07-23 08:12:30|7162.4|7159.6|7163.4|7160.6|7163.4|7160.6|7162.4|7159.6|5
1627027960000|2021-07-23 08:12:40|7162.9|7160.1|7165.4|7162.6|7165.4|7162.6|7162.9|7160.1|16
1627027970000|2021-07-23 08:12:50|7164.5|7161.7|7164.4|7161.6|7164.9|7162.1|7164.4|7161.6|2
1627027980000|2021-07-23 08:13:00|7163.4|7160.6|7162.4|7159.6|7164.2|7161.4|7161.9|7159.1|12
1627027990000|2021-07-23 08:13:10|7161.9|7159.1|7161.4|7158.6|7162.4|7159.6|7160.9|7158.1|4
1627028000000|2021-07-23 08:13:20|7160.4|7157.6|7159.9|7157.1|7161.4|7158.6|7159.4|7156.6|18
1627028010000|2021-07-23 08:13:30|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|7159.4|7156.6|20
1627028020000|2021-07-23 08:13:40|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7160.4|7157.6|24
1627028030000|2021-07-23 08:13:50|7160.9|7158.1|7161.4|7158.6|7163.4|7160.6|7160.9|7158.1|12
1627028040000|2021-07-23 08:14:00|7161.9|7159.1|7163.4|7160.6|7163.4|7160.6|7161.4|7158.6|29
1627028050000|2021-07-23 08:14:10|7162.4|7159.6|7161.4|7158.6|7162.4|7159.6|7161.4|7158.6|74
1627028060000|2021-07-23 08:14:20|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7160.5|7157.7|89
1627028070000|2021-07-23 08:14:30|7160.5|7157.7|7159.4|7156.6|7161.4|7158.6|7159.4|7156.6|39
1627028080000|2021-07-23 08:14:40|7158.9|7156.1|7157.5|7154.7|7158.9|7156.1|7157.4|7154.6|19
1627028090000|2021-07-23 08:14:50|7157.4|7154.6|7152.5|7149.7|7158.4|7155.6|7151.5|7148.7|214
1627028100000|2021-07-23 08:15:00|7153.4|7150.6|7151.6|7148.8|7153.5|7150.7|7150.6|7147.8|105
1627028110000|2021-07-23 08:15:10|7152.4|7149.6|7154.1|7151.3|7154.1|7151.3|7151.5|7148.7|64
1627028120000|2021-07-23 08:15:20|7154.5|7151.7|7153.5|7150.7|7155.5|7152.7|7153.5|7150.7|21
1627028130000|2021-07-23 08:15:30|7152.6|7149.8|7153.4|7150.6|7153.5|7150.7|7152.6|7149.8|18
1627028140000|2021-07-23 08:15:40|7152.6|7149.8|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|11
1627028150000|2021-07-23 08:15:50|||||||||12
1627028160000|2021-07-23 08:16:00|7153.1|7150.3|7156.4|7153.6|7156.9|7154.1|7153.1|7150.3|66
1627028170000|2021-07-23 08:16:10|7156|7153.2|7156.4|7153.6|7156.5|7153.7|7155.5|7152.7|14
1627028180000|2021-07-23 08:16:20|7156|7153.2|7155.5|7152.7|7156.4|7153.6|7155.5|7152.7|6
1627028190000|2021-07-23 08:16:30|7154.5|7151.7|7154.9|7152.1|7155.5|7152.7|7154.5|7151.7|20
1627028200000|2021-07-23 08:16:40|7154.6|7151.8|7156.4|7153.6|7156.4|7153.6|7154.5|7151.7|17
1627028210000|2021-07-23 08:16:50|7156.9|7154.1|7158.5|7155.7|7158.5|7155.7|7156.9|7154.1|27
1627028220000|2021-07-23 08:17:00|7157.6|7154.8|7157.5|7154.7|7157.9|7155.1|7156.5|7153.7|21
1627028230000|2021-07-23 08:17:10|7157.1|7154.3|7156.5|7153.7|7157.5|7154.7|7156.4|7153.6|7
1627028240000|2021-07-23 08:17:20|7155.6|7152.8|7154.5|7151.7|7155.6|7152.8|7154|7151.2|23
1627028250000|2021-07-23 08:17:30|7154.4|7151.6|7154.9|7152.1|7154.9|7152.1|7153.5|7150.7|14
1627028260000|2021-07-23 08:17:40|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|1
1627028270000|2021-07-23 08:17:50|7153.6|7150.8|7153.9|7151.1|7153.9|7151.1|7152.9|7150.1|14
1627028280000|2021-07-23 08:18:00|7154.5|7151.7|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|9
1627028290000|2021-07-23 08:18:10|7157.2|7154.4|7153.5|7150.7|7157.5|7154.7|7153.5|7150.7|53
1627028300000|2021-07-23 08:18:20|7154.4|7151.6|7154.4|7151.6|7154.5|7151.7|7153.5|7150.7|30
1627028310000|2021-07-23 08:18:30|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|1
1627028320000|2021-07-23 08:18:40|7155.4|7152.6|7154.5|7151.7|7155.4|7152.6|7154.5|7151.7|14
1627028340000|2021-07-23 08:19:00|7154.9|7152.1|7154.5|7151.7|7155.4|7152.6|7153.5|7150.7|12
1627028350000|2021-07-23 08:19:10|7153.6|7150.8|7154.5|7151.7|7154.5|7151.7|7153.6|7150.8|11
1627028360000|2021-07-23 08:19:20|7154.4|7151.6|7157.5|7154.7|7158.5|7155.7|7154.4|7151.6|78
1627028370000|2021-07-23 08:19:30|7157.6|7154.8|7159.5|7156.7|7160.4|7157.6|7157.6|7154.8|51
1627028380000|2021-07-23 08:19:40|7159.6|7156.8|7161.5|7158.7|7161.9|7159.1|7159.6|7156.8|36
1627028390000|2021-07-23 08:19:50|7161.4|7158.6|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|18
1627028400000|2021-07-23 08:20:00|7163|7160.2|7163.4|7160.6|7163.6|7160.8|7162.5|7159.7|36
1627028410000|2021-07-23 08:20:10|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.4|7159.6|4
1627028420000|2021-07-23 08:20:20|7162.4|7159.6|7161.5|7158.7|7162.4|7159.6|7161.5|7158.7|15
1627028430000|2021-07-23 08:20:30|7160.6|7157.8|7160.5|7157.7|7161.5|7158.7|7160.5|7157.7|32
1627028440000|2021-07-23 08:20:40|7159.6|7156.8|7159.5|7156.7|7160.4|7157.6|7159|7156.2|16
1627028450000|2021-07-23 08:20:50|7159.4|7156.6|7159.5|7156.7|7161.3|7158.5|7159.4|7156.6|30
1627028460000|2021-07-23 08:21:00|7160.4|7157.6|7161.5|7158.7|7161.5|7158.7|7159.5|7156.7|19
1627028470000|2021-07-23 08:21:10|7161.1|7158.3|7161.5|7158.7|7162.5|7159.7|7160.5|7157.7|37
1627028480000|2021-07-23 08:21:20|7161.9|7159.1|7161.9|7159.1|7162.4|7159.6|7161.5|7158.7|5
1627028490000|2021-07-23 08:21:30|7161.5|7158.7|7159.4|7156.6|7161.5|7158.7|7159.4|7156.6|21
1627028500000|2021-07-23 08:21:40|7159.5|7156.7|7160.5|7157.7|7160.5|7157.7|7159.5|7156.7|9
1627028510000|2021-07-23 08:21:50|7160.4|7157.6|7160.5|7157.7|7160.5|7157.7|7159.4|7156.6|16
1627028520000|2021-07-23 08:22:00|7159.5|7156.7|7160.5|7157.7|7160.5|7157.7|7159|7156.2|21
1627028530000|2021-07-23 08:22:10|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|19
1627028540000|2021-07-23 08:22:20|7162.4|7159.6|7160.5|7157.7|7162.4|7159.6|7160.4|7157.6|33
1627028550000|2021-07-23 08:22:30|7160.4|7157.6|7160.5|7157.7|7161.4|7158.6|7160.4|7157.6|24
1627028560000|2021-07-23 08:22:40|7160.4|7157.6|7156.4|7153.6|7160.5|7157.7|7154.5|7151.7|90
1627028570000|2021-07-23 08:22:50|7156.9|7154.1|7157.5|7154.7|7157.5|7154.7|7156.4|7153.6|15
1627028580000|2021-07-23 08:23:00|7156.6|7153.8|7156.5|7153.7|7156.6|7153.8|7156.5|7153.7|28
1627028590000|2021-07-23 08:23:10|7156.4|7153.6|7157.5|7154.7|7157.5|7154.7|7155.6|7152.8|14
1627028600000|2021-07-23 08:23:20|7157.1|7154.3|7157.1|7154.3|7157.5|7154.7|7156.5|7153.7|15
1627028610000|2021-07-23 08:23:30|7156.6|7153.8|7160|7157.2|7160.5|7157.7|7156.6|7153.8|89
1627028620000|2021-07-23 08:23:40|7160.4|7157.6|7158.5|7155.7|7160.4|7157.6|7158.5|7155.7|70
1627028630000|2021-07-23 08:23:50|7159.4|7156.6|7159.5|7156.7|7159.5|7156.7|7159.4|7156.6|14
1627028640000|2021-07-23 08:24:00|7158.6|7155.8|7158.5|7155.7|7158.6|7155.8|7157.5|7154.7|22
1627028650000|2021-07-23 08:24:10|7158|7155.2|7157.5|7154.7|7158.5|7155.7|7157.5|7154.7|3
1627028660000|2021-07-23 08:24:20|7157.9|7155.1|7156.5|7153.7|7157.9|7155.1|7156.5|7153.7|32
1627028670000|2021-07-23 08:24:30|7155.9|7153.1|7157.5|7154.7|7157.5|7154.7|7155.5|7152.7|80
1627028680000|2021-07-23 08:24:40|7157.4|7154.6|7157.5|7154.7|7157.5|7154.7|7156.5|7153.7|10
1627028690000|2021-07-23 08:24:50|7156.5|7153.7|7156.5|7153.7|7157.3|7154.5|7156.5|7153.7|4
1627028700000|2021-07-23 08:25:00|7155.5|7152.7|7153.5|7150.7|7155.5|7152.7|7152.5|7149.7|74
1627028710000|2021-07-23 08:25:10|7153.6|7150.8|7153.5|7150.7|7155.9|7153.1|7153.5|7150.7|43
1627028720000|2021-07-23 08:25:20|7154.4|7151.6|7153.9|7151.1|7154.5|7151.7|7153.5|7150.7|17
1627028730000|2021-07-23 08:25:30|7153.5|7150.7|7153.5|7150.7|7154.5|7151.7|7152.9|7150.1|35
1627028740000|2021-07-23 08:25:40|7153.1|7150.3|7152.5|7149.7|7153.1|7150.3|7152.5|7149.7|19
1627028750000|2021-07-23 08:25:50|7152.1|7149.3|7149.5|7146.7|7152.1|7149.3|7147.6|7144.8|178
1627028760000|2021-07-23 08:26:00|7149.9|7147.1|7147.5|7144.7|7150.5|7147.7|7147|7144.2|90
1627028770000|2021-07-23 08:26:10|7146.6|7143.8|7146.5|7143.7|7147.4|7144.6|7144.6|7141.8|136
1627028780000|2021-07-23 08:26:20|7147.4|7144.6|7146.5|7143.7|7148.5|7145.7|7146.5|7143.7|45
1627028790000|2021-07-23 08:26:30|7146.4|7143.6|7146|7143.2|7146.5|7143.7|7144.6|7141.8|74
1627028800000|2021-07-23 08:26:40|7146.1|7143.3|7146.5|7143.7|7146.5|7143.7|7145.6|7142.8|14
1627028810000|2021-07-23 08:26:50|7145.5|7142.7|7146.5|7143.7|7146.5|7143.7|7145.1|7142.3|36
1627028820000|2021-07-23 08:27:00|7146.1|7143.3|7146.5|7143.7|7146.5|7143.7|7145.5|7142.7|56
1627028830000|2021-07-23 08:27:10|7146.4|7143.6|7146.5|7143.7|7147.5|7144.7|7144.4|7141.6|113
1627028840000|2021-07-23 08:27:20|7146.4|7143.6|7148.3|7145.5|7149.4|7146.6|7146.4|7143.6|61
1627028850000|2021-07-23 08:27:30|7149.2|7146.4|7151.3|7148.5|7151.4|7148.6|7149.2|7146.4|73
1627028860000|2021-07-23 08:27:40|7150.4|7147.6|7153.4|7150.6|7153.4|7150.6|7149.5|7146.7|47
1627028870000|2021-07-23 08:27:50|7153.8|7151|7153.3|7150.5|7154.3|7151.5|7152.3|7149.5|37
1627028880000|2021-07-23 08:28:00|7152.9|7150.1|7154.3|7151.5|7154.3|7151.5|7152.3|7149.5|35
1627028890000|2021-07-23 08:28:10|7154.8|7152|7155.9|7153.1|7156.4|7153.6|7154.8|7152|91
1627028900000|2021-07-23 08:28:20|7155.5|7152.7|7157.8|7155|7158.3|7155.5|7155.3|7152.5|65
1627028910000|2021-07-23 08:28:30|7157.4|7154.6|7156.4|7153.6|7157.4|7154.6|7155.4|7152.6|38
1627028920000|2021-07-23 08:28:40|7156.3|7153.5|7155.3|7152.5|7156.3|7153.5|7154.4|7151.6|36
1627028930000|2021-07-23 08:28:50|7155.4|7152.6|7157.3|7154.5|7157.3|7154.5|7154.4|7151.6|65
1627028940000|2021-07-23 08:29:00|7156.9|7154.1|7153.3|7150.5|7156.9|7154.1|7152.3|7149.5|65
1627028950000|2021-07-23 08:29:10|7152.8|7150|7151.4|7148.6|7153.3|7150.5|7151.3|7148.5|63
1627028960000|2021-07-23 08:29:20|7151.8|7149|7153.3|7150.5|7154.3|7151.5|7151.3|7148.5|46
1627028970000|2021-07-23 08:29:30|7152.5|7149.7|7152.4|7149.6|7154.3|7151.5|7151.4|7148.6|56
1627028980000|2021-07-23 08:29:40|7152.3|7149.5|7152.4|7149.6|7153.9|7151.1|7151.4|7148.6|86
1627028990000|2021-07-23 08:29:50|7152.9|7150.1|7153.4|7150.6|7155.3|7152.5|7152.3|7149.5|58
1627029000000|2021-07-23 08:30:00|7153.3|7150.5|7154.4|7151.6|7154.9|7152.1|7152.9|7150.1|116
1627029010000|2021-07-23 08:30:10|7154.9|7152.1|7153.4|7150.6|7155.3|7152.5|7153.3|7150.5|37
1627029020000|2021-07-23 08:30:20|7153.3|7150.5|7155.3|7152.5|7155.4|7152.6|7152.4|7149.6|24
1627029030000|2021-07-23 08:30:30|7154.9|7152.1|7156.3|7153.5|7156.4|7153.6|7154.4|7151.6|38
1627029040000|2021-07-23 08:30:40|7157.3|7154.5|7158.3|7155.5|7159.3|7156.5|7156.3|7153.5|100
1627029050000|2021-07-23 08:30:50|7157.5|7154.7|7155.4|7152.6|7158.3|7155.5|7155.3|7152.5|58
1627029060000|2021-07-23 08:31:00|7155.8|7153|7155.5|7152.7|7157.5|7154.7|7155.4|7152.6|138
1627029070000|2021-07-23 08:31:10|7155.4|7152.6|7155.9|7153.1|7157.4|7154.6|7154.5|7151.7|65
1627029080000|2021-07-23 08:31:20|7155.5|7152.7|7155.5|7152.7|7156.3|7153.5|7155.4|7152.6|6
1627029090000|2021-07-23 08:31:30|7155.9|7153.1|7152.9|7150.1|7155.9|7153.1|7152.5|7149.7|63
1627029100000|2021-07-23 08:31:40|7153|7150.2|7152.5|7149.7|7153.4|7150.6|7152.5|7149.7|3
1627029110000|2021-07-23 08:31:50|7152.6|7149.8|7153|7150.2|7153|7150.2|7152.4|7149.6|24
1627029120000|2021-07-23 08:32:00|7152.5|7149.7|7148.4|7145.6|7153|7150.2|7148.4|7145.6|151
1627029130000|2021-07-23 08:32:10|7147.5|7144.7|7145.5|7142.7|7147.5|7144.7|7144.3|7141.5|208
1627029140000|2021-07-23 08:32:20|7146.3|7143.5|7145.3|7142.5|7148.3|7145.5|7143.9|7141.1|148
1627029150000|2021-07-23 08:32:30|7144.5|7141.7|7146.4|7143.6|7147.3|7144.5|7143.9|7141.1|62
1627029160000|2021-07-23 08:32:40|7146.3|7143.5|7145.3|7142.5|7146.3|7143.5|7144.9|7142.1|26
1627029170000|2021-07-23 08:32:50|7144.4|7141.6|7143.5|7140.7|7145.5|7142.7|7143.3|7140.5|63
1627029180000|2021-07-23 08:33:00|7143.9|7141.1|7141.3|7138.5|7144.3|7141.5|7139.4|7136.6|245
1627029190000|2021-07-23 08:33:10|7142.4|7139.6|7142.9|7140.1|7143.5|7140.7|7140.5|7137.7|83
1627029200000|2021-07-23 08:33:20|7142.5|7139.7|7144.3|7141.5|7144.4|7141.6|7142.5|7139.7|51
1627029210000|2021-07-23 08:33:30|7143.9|7141.1|7144.5|7141.7|7145.3|7142.5|7143.5|7140.7|50
1627029220000|2021-07-23 08:33:40|7145.3|7142.5|7145.3|7142.5|7146.3|7143.5|7144.5|7141.7|91
1627029230000|2021-07-23 08:33:50|7146.3|7143.5|7146.3|7143.5|7147.3|7144.5|7145.3|7142.5|46
1627029240000|2021-07-23 08:34:00|7145.4|7142.6|7147.3|7144.5|7147.3|7144.5|7145.3|7142.5|13
1627029250000|2021-07-23 08:34:10|7148.1|7145.3|7150.8|7148|7151.3|7148.5|7148.1|7145.3|41
1627029260000|2021-07-23 08:34:20|7150.3|7147.5|7153.3|7150.5|7153.3|7150.5|7150.3|7147.5|27
1627029270000|2021-07-23 08:34:30|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7150.3|7147.5|62
1627029280000|2021-07-23 08:34:40|7151.8|7149|7153.3|7150.5|7153.3|7150.5|7151.3|7148.5|23
1627029290000|2021-07-23 08:34:50|7152.3|7149.5|7153.3|7150.5|7154.3|7151.5|7152.3|7149.5|46
1627029300000|2021-07-23 08:35:00|7153.8|7151|7155.3|7152.5|7155.3|7152.5|7153.8|7151|60
1627029310000|2021-07-23 08:35:10|7154.4|7151.6|7154.3|7151.5|7154.4|7151.6|7153.5|7150.7|21
1627029320000|2021-07-23 08:35:20|7154.4|7151.6|7154.3|7151.5|7154.4|7151.6|7154.3|7151.5|8
1627029330000|2021-07-23 08:35:30|7154.4|7151.6|7154.3|7151.5|7154.4|7151.6|7154.3|7151.5|1
1627029340000|2021-07-23 08:35:40|7153.4|7150.6|7155.3|7152.5|7155.4|7152.6|7153.4|7150.6|25
1627029350000|2021-07-23 08:35:50|7154.9|7152.1|7156.3|7153.5|7156.3|7153.5|7154.4|7151.6|15
1627029360000|2021-07-23 08:36:00|7156.4|7153.6|7160.3|7157.5|7160.3|7157.5|7156.3|7153.5|54
1627029370000|2021-07-23 08:36:10|7161.2|7158.4|7163.3|7160.5|7163.3|7160.5|7161.2|7158.4|102
1627029380000|2021-07-23 08:36:20|7163.8|7161|7164.3|7161.5|7166.3|7163.5|7163.3|7160.5|114
1627029390000|2021-07-23 08:36:30|7163.5|7160.7|7168.3|7165.5|7168.3|7165.5|7163.5|7160.7|61
1627029400000|2021-07-23 08:36:40|7167.8|7165|7169.3|7166.5|7170.3|7167.5|7167.3|7164.5|86
1627029410000|2021-07-23 08:36:50|7169.8|7167|7169.8|7167|7170.3|7167.5|7169.3|7166.5|27
1627029420000|2021-07-23 08:37:00|7170.3|7167.5|7173.3|7170.5|7177.2|7174.4|7170.3|7167.5|167
1627029430000|2021-07-23 08:37:10|7174.2|7171.4|7176.3|7173.5|7176.3|7173.5|7173.3|7170.5|50
1627029440000|2021-07-23 08:37:20|7177.3|7174.5|7174.3|7171.5|7177.3|7174.5|7174.3|7171.5|53
1627029450000|2021-07-23 08:37:30|7175.3|7172.5|7174.8|7172|7176.3|7173.5|7174.3|7171.5|48
1627029460000|2021-07-23 08:37:40|7175.3|7172.5|7173.3|7170.5|7175.3|7172.5|7173.3|7170.5|9
1627029470000|2021-07-23 08:37:50|7173.8|7171|7174.3|7171.5|7175.2|7172.4|7173.3|7170.5|36
1627029480000|2021-07-23 08:38:00|7175.2|7172.4|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|28
1627029490000|2021-07-23 08:38:10|7175.2|7172.4|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|17
1627029500000|2021-07-23 08:38:20|7174.2|7171.4|7172.3|7169.5|7174.2|7171.4|7172.3|7169.5|19
1627029510000|2021-07-23 08:38:30|7173.2|7170.4|7172.3|7169.5|7173.3|7170.5|7171.5|7168.7|21
1627029520000|2021-07-23 08:38:40|7172.8|7170|7172.3|7169.5|7173.3|7170.5|7171.8|7169|70
1627029530000|2021-07-23 08:38:50|7172.8|7170|7175.3|7172.5|7175.4|7172.6|7172.8|7170|34
1627029540000|2021-07-23 08:39:00|7174.3|7171.5|7175.3|7172.5|7175.3|7172.5|7174.3|7171.5|19
1627029550000|2021-07-23 08:39:10|7176.2|7173.4|7175.3|7172.5|7176.2|7173.4|7175.3|7172.5|9
1627029560000|2021-07-23 08:39:20|7175.2|7172.4|7175.3|7172.5|7177.3|7174.5|7174.3|7171.5|43
1627029570000|2021-07-23 08:39:30|7175.2|7172.4|7175.3|7172.5|7175.3|7172.5|7174.3|7171.5|16
1627029580000|2021-07-23 08:39:40|7176.3|7173.5|7175.8|7173|7176.3|7173.5|7175.3|7172.5|16
1627029590000|2021-07-23 08:39:50|7175.3|7172.5|7176.3|7173.5|7177.3|7174.5|7175.3|7172.5|17
1627029600000|2021-07-23 08:40:00|7175.4|7172.6|7173.3|7170.5|7175.8|7173|7172.3|7169.5|39
1627029610000|2021-07-23 08:40:10|7172.4|7169.6|7174.8|7172|7175.3|7172.5|7172.4|7169.6|35
1627029620000|2021-07-23 08:40:20|7174.3|7171.5|7173.3|7170.5|7174.3|7171.5|7173.3|7170.5|15
1627029630000|2021-07-23 08:40:30|7173.2|7170.4|7174.3|7171.5|7174.3|7171.5|7173.2|7170.4|24
1627029640000|2021-07-23 08:40:40|||||||||9
1627029650000|2021-07-23 08:40:50|7173.8|7171|7173.8|7171|7174.3|7171.5|7173.8|7171|6
1627029660000|2021-07-23 08:41:00|7173.4|7170.6|7177.3|7174.5|7177.3|7174.5|7173.4|7170.6|37
1627029670000|2021-07-23 08:41:10|7176.3|7173.5|7176.3|7173.5|7177.3|7174.5|7175.3|7172.5|27
1627029680000|2021-07-23 08:41:20|7175.8|7173|7176.3|7173.5|7177.3|7174.5|7175.3|7172.5|13
1627029690000|2021-07-23 08:41:30|7176.8|7174|7175.4|7172.6|7176.8|7174|7175.3|7172.5|8
1627029700000|2021-07-23 08:41:40|7175.3|7172.5|7176.3|7173.5|7176.3|7173.5|7175.3|7172.5|10
1627029710000|2021-07-23 08:41:50|7175.8|7173|7175.3|7172.5|7176.3|7173.5|7174.3|7171.5|31
1627029720000|2021-07-23 08:42:00|7176.2|7173.4|7176.3|7173.5|7176.8|7174|7175.3|7172.5|21
1627029730000|2021-07-23 08:42:10|7175.9|7173.1|7172.3|7169.5|7175.9|7173.1|7172.3|7169.5|65
1627029740000|2021-07-23 08:42:20|7171.3|7168.5|7170.8|7168|7171.4|7168.6|7170.3|7167.5|33
1627029750000|2021-07-23 08:42:30|7170.4|7167.6|7171.3|7168.5|7171.3|7168.5|7169.9|7167.1|24
1627029760000|2021-07-23 08:42:40|7170.3|7167.5|7171.3|7168.5|7172.3|7169.5|7170.3|7167.5|12
1627029770000|2021-07-23 08:42:50|7171.4|7168.6|7171.3|7168.5|7172.3|7169.5|7170.3|7167.5|6
1627029780000|2021-07-23 08:43:00|7170.8|7168|7170.4|7167.6|7172.3|7169.5|7170.4|7167.6|36
1627029790000|2021-07-23 08:43:10|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.3|7167.5|8
1627029800000|2021-07-23 08:43:20|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.3|7168.5|3
1627029810000|2021-07-23 08:43:30|7171.3|7168.5|7171.9|7169.1|7172.4|7169.6|7171.3|7168.5|6
1627029820000|2021-07-23 08:43:40|7171.8|7169|7171.4|7168.6|7172.3|7169.5|7171.3|7168.5|2
1627029830000|2021-07-23 08:43:50|7172.3|7169.5|7173.4|7170.6|7174.3|7171.5|7172.3|7169.5|16
1627029840000|2021-07-23 08:44:00|7173.3|7170.5|7174.4|7171.6|7174.4|7171.6|7173.3|7170.5|16
1627029850000|2021-07-23 08:44:10|7174.5|7171.7|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|7
1627029860000|2021-07-23 08:44:20|7174.4|7171.6|7173.4|7170.6|7174.4|7171.6|7173.4|7170.6|15
1627029870000|2021-07-23 08:44:30|7173.9|7171.1|7173.4|7170.6|7174.3|7171.5|7173.3|7170.5|12
1627029880000|2021-07-23 08:44:40|7173.3|7170.5|7175.3|7172.5|7175.3|7172.5|7173.3|7170.5|17
1627029890000|2021-07-23 08:44:50|7175.4|7172.6|7176.3|7173.5|7176.3|7173.5|7174.3|7171.5|72
1627029900000|2021-07-23 08:45:00|7176.4|7173.6|7178.3|7175.5|7178.3|7175.5|7176.3|7173.5|27
1627029910000|2021-07-23 08:45:10|7178.2|7175.4|7177.3|7174.5|7178.2|7175.4|7177.3|7174.5|12
1627029920000|2021-07-23 08:45:20|7177.7|7174.9|7179.3|7176.5|7179.3|7176.5|7177.3|7174.5|34
1627029930000|2021-07-23 08:45:30|7179.4|7176.6|7177.8|7175|7179.7|7176.9|7177.3|7174.5|21
1627029940000|2021-07-23 08:45:40|7178.2|7175.4|7177.3|7174.5|7178.2|7175.4|7176.4|7173.6|14
1627029950000|2021-07-23 08:45:50|||||||||1
1627029960000|2021-07-23 08:46:00|7178.3|7175.5|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|7
1627029970000|2021-07-23 08:46:10|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|15
1627029980000|2021-07-23 08:46:20|7178.8|7176|7178.8|7176|7179.3|7176.5|7177.3|7174.5|32
1627029990000|2021-07-23 08:46:30|7179.2|7176.4|7181.2|7178.4|7181.3|7178.5|7178.3|7175.5|71
1627030000000|2021-07-23 08:46:40|7180.7|7177.9|7181.3|7178.5|7182.2|7179.4|7180.3|7177.5|25
1627030010000|2021-07-23 08:46:50|7181.2|7178.4|7179.3|7176.5|7182.2|7179.4|7179.3|7176.5|29
1627030020000|2021-07-23 08:47:00|7179.7|7176.9|7178.3|7175.5|7179.7|7176.9|7177.4|7174.6|40
1627030030000|2021-07-23 08:47:10|7179.2|7176.4|7178.3|7175.5|7179.2|7176.4|7178.3|7175.5|14
1627030040000|2021-07-23 08:47:20|7179.2|7176.4|7180.3|7177.5|7180.3|7177.5|7179.2|7176.4|9
1627030050000|2021-07-23 08:47:30|7181.2|7178.4|7180.2|7177.4|7181.2|7178.4|7179.3|7176.5|14
1627030060000|2021-07-23 08:47:40|7179.3|7176.5|7179.2|7176.4|7180.2|7177.4|7179.2|7176.4|17
1627030070000|2021-07-23 08:47:50|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7178.4|7175.6|6
1627030080000|2021-07-23 08:48:00|7179.2|7176.4|7178.7|7175.9|7180.3|7177.5|7178.7|7175.9|35
1627030090000|2021-07-23 08:48:10|7178.3|7175.5|7175.3|7172.5|7178.3|7175.5|7174.3|7171.5|87
1627030100000|2021-07-23 08:48:20|7175.4|7172.6|7174.3|7171.5|7176.2|7173.4|7174.3|7171.5|33
1627030110000|2021-07-23 08:48:30|7173.9|7171.1|7174.3|7171.5|7175.3|7172.5|7173.3|7170.5|35
1627030120000|2021-07-23 08:48:40|7173.5|7170.7|7177.3|7174.5|7177.3|7174.5|7173.3|7170.5|56
1627030130000|2021-07-23 08:48:50|7177.2|7174.4|7177.3|7174.5|7178.3|7175.5|7176.4|7173.6|17
1627030140000|2021-07-23 08:49:00|7178.2|7175.4|7177.3|7174.5|7178.3|7175.5|7177.3|7174.5|14
1627030150000|2021-07-23 08:49:10|7178.2|7175.4|7176.3|7173.5|7178.2|7175.4|7176.3|7173.5|16
1627030160000|2021-07-23 08:49:20|7177.2|7174.4|7176.8|7174|7177.3|7174.5|7176.3|7173.5|5
1627030170000|2021-07-23 08:49:30|7176.7|7173.9|7177.3|7174.5|7177.3|7174.5|7176.3|7173.5|2
1627030180000|2021-07-23 08:49:40|||||||||1
1627030190000|2021-07-23 08:49:50|7177.2|7174.4|7179.2|7176.4|7179.3|7176.5|7177.2|7174.4|24
1627030200000|2021-07-23 08:50:00|7177.4|7174.6|7178.2|7175.4|7178.2|7175.4|7177.2|7174.4|36
1627030210000|2021-07-23 08:50:10|7178.4|7175.6|7179.2|7176.4|7179.2|7176.4|7178.4|7175.6|4
1627030220000|2021-07-23 08:50:20|7179.3|7176.5|7180.3|7177.5|7180.3|7177.5|7179.3|7176.5|14
1627030230000|2021-07-23 08:50:30|7181.2|7178.4|7181.2|7178.4|7181.3|7178.5|7181.2|7178.4|20
1627030240000|2021-07-23 08:50:40|7182.1|7179.3|7183.2|7180.4|7184.2|7181.4|7182.1|7179.3|60
1627030250000|2021-07-23 08:50:50|7182.7|7179.9|7183.2|7180.4|7183.3|7180.5|7182.2|7179.4|57
1627030260000|2021-07-23 08:51:00|7183.3|7180.5|7183.3|7180.5|7185.3|7182.5|7183.2|7180.4|84
1627030270000|2021-07-23 08:51:10|7183.2|7180.4|7180.3|7177.5|7183.2|7180.4|7180.3|7177.5|15
1627030280000|2021-07-23 08:51:20|7180.7|7177.9|7181.3|7178.5|7181.3|7178.5|7180.7|7177.9|7
1627030290000|2021-07-23 08:51:30|7181.7|7178.9|7180.3|7177.5|7182.2|7179.4|7180.3|7177.5|11
1627030300000|2021-07-23 08:51:40|7180.2|7177.4|7179.3|7176.5|7180.2|7177.4|7179.3|7176.5|18
1627030310000|2021-07-23 08:51:50|7178.2|7175.4|7175.3|7172.5|7178.3|7175.5|7174.8|7172|58
1627030320000|2021-07-23 08:52:00|7174.7|7171.9|7177.2|7174.4|7177.3|7174.5|7174.7|7171.9|43
1627030330000|2021-07-23 08:52:10|7176.4|7173.6|7177.2|7174.4|7177.2|7174.4|7176.3|7173.5|8
1627030340000|2021-07-23 08:52:20|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.2|7174.4|5
1627030350000|2021-07-23 08:52:30|7178.2|7175.4|7180.2|7177.4|7180.7|7177.9|7178.2|7175.4|31
1627030360000|2021-07-23 08:52:40|7180.3|7177.5|7181.2|7178.4|7181.3|7178.5|7180.3|7177.5|9
1627030370000|2021-07-23 08:52:50|7181.3|7178.5|7179.3|7176.5|7181.3|7178.5|7179.3|7176.5|17
1627030380000|2021-07-23 08:53:00|7178.4|7175.6|7180.2|7177.4|7180.3|7177.5|7178.4|7175.6|11
1627030390000|2021-07-23 08:53:10|7179.3|7176.5|7180.3|7177.5|7181.2|7178.4|7179.2|7176.4|27
1627030400000|2021-07-23 08:53:20|7179.4|7176.6|7178.3|7175.5|7179.4|7176.6|7178.3|7175.5|27
1627030410000|2021-07-23 08:53:30|7178.7|7175.9|7178.3|7175.5|7178.7|7175.9|7178.3|7175.5|5
1627030420000|2021-07-23 08:53:40|7177.9|7175.1|7177.3|7174.5|7177.9|7175.1|7176.3|7173.5|31
1627030430000|2021-07-23 08:53:50|7178.2|7175.4|7178.3|7175.5|7178.3|7175.5|7178.2|7175.4|10
1627030440000|2021-07-23 08:54:00|7177.3|7174.5|7177.3|7174.5|7178.3|7175.5|7177.2|7174.4|4
1627030450000|2021-07-23 08:54:10|7176.3|7173.5|7177.3|7174.5|7178.3|7175.5|7176.3|7173.5|27
1627030460000|2021-07-23 08:54:20|7176.4|7173.6|7176.3|7173.5|7176.4|7173.6|7175.4|7172.6|20
1627030470000|2021-07-23 08:54:30|7177.2|7174.4|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|16
1627030480000|2021-07-23 08:54:40|7176.2|7173.4|7176.3|7173.5|7177.2|7174.4|7175.3|7172.5|48
1627030490000|2021-07-23 08:54:50|7175.4|7172.6|7176.3|7173.5|7177.3|7174.5|7175.3|7172.5|54
1627030500000|2021-07-23 08:55:00|7176.7|7173.9|7180.3|7177.5|7180.3|7177.5|7176.7|7173.9|53
1627030510000|2021-07-23 08:55:10|7179.9|7177.1|7180.2|7177.4|7180.3|7177.5|7179.3|7176.5|19
1627030520000|2021-07-23 08:55:20|7180.4|7177.6|7180.3|7177.5|7180.4|7177.6|7179.8|7177|13
1627030530000|2021-07-23 08:55:30|7180.4|7177.6|7180.9|7178.1|7181.3|7178.5|7180.3|7177.5|4
1627030540000|2021-07-23 08:55:40|7180.4|7177.6|7178.4|7175.6|7181.3|7178.5|7178.4|7175.6|16
1627030550000|2021-07-23 08:55:50|7178.8|7176|7178.3|7175.5|7179.3|7176.5|7177.3|7174.5|36
1627030560000|2021-07-23 08:56:00|7179.3|7176.5|7178.4|7175.6|7179.3|7176.5|7177.3|7174.5|30
1627030570000|2021-07-23 08:56:10|7179.3|7176.5|7178.8|7176|7180.3|7177.5|7178.3|7175.5|22
1627030580000|2021-07-23 08:56:20|7179.3|7176.5|7178.3|7175.5|7179.3|7176.5|7177.3|7174.5|10
1627030590000|2021-07-23 08:56:30|7177.9|7175.1|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|7
1627030600000|2021-07-23 08:56:40|7178.2|7175.4|7177.9|7175.1|7178.3|7175.5|7177.4|7174.6|5
1627030610000|2021-07-23 08:56:50|7178.3|7175.5|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|3
1627030620000|2021-07-23 08:57:00|7178.4|7175.6|7181.3|7178.5|7181.3|7178.5|7178.4|7175.6|20
1627030630000|2021-07-23 08:57:10|7182.2|7179.4|7180.3|7177.5|7182.2|7179.4|7180.3|7177.5|27
1627030640000|2021-07-23 08:57:20|7180.8|7178|7180.3|7177.5|7180.8|7178|7180.3|7177.5|2
1627030650000|2021-07-23 08:57:30|7179.9|7177.1|7178.3|7175.5|7179.9|7177.1|7178.3|7175.5|24
1627030660000|2021-07-23 08:57:40|7178.4|7175.6|7178.3|7175.5|7179.3|7176.5|7176.3|7173.5|48
1627030670000|2021-07-23 08:57:50|||||||||1
1627030680000|2021-07-23 08:58:00|7178.7|7175.9|7178.9|7176.1|7179.3|7176.5|7178.4|7175.6|13
1627030690000|2021-07-23 08:58:10|7178.4|7175.6|7177.3|7174.5|7178.4|7175.6|7177.3|7174.5|21
1627030700000|2021-07-23 08:58:20|7177.4|7174.6|7177.4|7174.6|7178.3|7175.5|7177.4|7174.6|7
1627030710000|2021-07-23 08:58:30|7178.3|7175.5|7178.8|7176|7179.3|7176.5|7178.3|7175.5|29
1627030720000|2021-07-23 08:58:40|7179.2|7176.4|7178.3|7175.5|7179.3|7176.5|7178.3|7175.5|9
1627030730000|2021-07-23 08:58:50|7177.9|7175.1|7175.4|7172.6|7177.9|7175.1|7175.4|7172.6|26
1627030740000|2021-07-23 08:59:00|7174.4|7171.6|7172.3|7169.5|7174.4|7171.6|7172.2|7169.4|54
1627030750000|2021-07-23 08:59:10|7171.4|7168.6|7172.4|7169.6|7173.2|7170.4|7171.3|7168.5|20
1627030760000|2021-07-23 08:59:20|7172.3|7169.5|7173.4|7170.6|7174.2|7171.4|7172.3|7169.5|14
1627030770000|2021-07-23 08:59:30|7173.3|7170.5|7174.3|7171.5|7174.4|7171.6|7173.3|7170.5|12
1627030780000|2021-07-23 08:59:40|7174.4|7171.6|7176.3|7173.5|7176.3|7173.5|7174.3|7171.5|22
1627030790000|2021-07-23 08:59:50|7175.9|7173.1|7174.9|7172.1|7175.9|7173.1|7174.3|7171.5|33
1627030800000|2021-07-23 09:00:00|7175.3|7172.5|7172.4|7169.6|7175.4|7172.6|7172.4|7169.6|33
1627030810000|2021-07-23 09:00:10|7172.3|7169.5|7172.4|7169.6|7172.4|7169.6|7171.3|7168.5|37
1627030820000|2021-07-23 09:00:20|7172.9|7170.1|7174.3|7171.5|7174.3|7171.5|7172.9|7170.1|8
1627030830000|2021-07-23 09:00:30|7173.4|7170.6|7175.3|7172.5|7175.3|7172.5|7173.4|7170.6|7
1627030840000|2021-07-23 09:00:40|7175.4|7172.6|7175.4|7172.6|7176.3|7173.5|7174.4|7171.6|37
1627030850000|2021-07-23 09:00:50|7176.2|7173.4|7175.4|7172.6|7176.3|7173.5|7175.3|7172.5|13
1627030860000|2021-07-23 09:01:00|7175.9|7173.1|7175.4|7172.6|7175.9|7173.1|7175.3|7172.5|3
1627030870000|2021-07-23 09:01:10|7175.3|7172.5|7175.3|7172.5|7176.4|7173.6|7175.3|7172.5|5
1627030880000|2021-07-23 09:01:20|7175.2|7172.4|7175.3|7172.5|7176.3|7173.5|7175.2|7172.4|11
1627030890000|2021-07-23 09:01:30|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7
1627030900000|2021-07-23 09:01:40|7174.4|7171.6|7167.3|7164.5|7174.9|7172.1|7167.3|7164.5|89
1627030910000|2021-07-23 09:01:50|7166.4|7163.6|7164.4|7161.6|7168.3|7165.5|7164.4|7161.6|82
1627030920000|2021-07-23 09:02:00|7163.9|7161.1|7164.4|7161.6|7165.3|7162.5|7163.3|7160.5|54
1627030930000|2021-07-23 09:02:10|7164.3|7161.5|7167.3|7164.5|7167.3|7164.5|7164.3|7161.5|51
1627030940000|2021-07-23 09:02:20|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7165.4|7162.6|23
1627030950000|2021-07-23 09:02:30|7166.9|7164.1|7168.4|7165.6|7168.4|7165.6|7166.4|7163.6|26
1627030960000|2021-07-23 09:02:40|7169.2|7166.4|7170.4|7167.6|7170.4|7167.6|7169.2|7166.4|15
1627030970000|2021-07-23 09:02:50|7171.3|7168.5|7172.4|7169.6|7172.4|7169.6|7171.3|7168.5|20
1627030980000|2021-07-23 09:03:00|7171.9|7169.1|7172.4|7169.6|7172.4|7169.6|7171.4|7168.6|10
1627030990000|2021-07-23 09:03:10|7173.2|7170.4|7173.3|7170.5|7174.3|7171.5|7173.2|7170.4|40
1627031000000|2021-07-23 09:03:20|7173.4|7170.6|7174.3|7171.5|7174.4|7171.6|7173.3|7170.5|1
1627031010000|2021-07-23 09:03:30|7174.4|7171.6|7174.3|7171.5|7175.2|7172.4|7174.3|7171.5|12
1627031020000|2021-07-23 09:03:40|7174.4|7171.6|7175.3|7172.5|7175.4|7172.6|7174.3|7171.5|5
1627031030000|2021-07-23 09:03:50|7175.4|7172.6|7177.3|7174.5|7179.3|7176.5|7175.3|7172.5|118
1627031040000|2021-07-23 09:04:00|7177.2|7174.4|7177.3|7174.5|7177.3|7174.5|7175.8|7173|161
1627031050000|2021-07-23 09:04:10|7177.7|7174.9|7179.3|7176.5|7179.3|7176.5|7177.7|7174.9|12
1627031060000|2021-07-23 09:04:20|7179.7|7176.9|7180.3|7177.5|7180.7|7177.9|7179.4|7176.6|50
1627031070000|2021-07-23 09:04:30|7181.1|7178.3|7182.2|7179.4|7182.2|7179.4|7181.1|7178.3|45
1627031080000|2021-07-23 09:04:40|7181.8|7179|7185.2|7182.4|7185.3|7182.5|7181.3|7178.5|117
1627031090000|2021-07-23 09:04:50|7184.4|7181.6|7184.2|7181.4|7185.2|7182.4|7184.1|7181.3|30
1627031100000|2021-07-23 09:05:00|7183.8|7181|7183.3|7180.5|7183.8|7181|7182.3|7179.5|15
1627031110000|2021-07-23 09:05:10|7183.2|7180.4|7180.3|7177.5|7183.3|7180.5|7180.3|7177.5|31
1627031120000|2021-07-23 09:05:20|7181.1|7178.3|7182.3|7179.5|7182.3|7179.5|7180.3|7177.5|14
1627031130000|2021-07-23 09:05:30|7182.2|7179.4|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|10
1627031140000|2021-07-23 09:05:40|7182.2|7179.4|7180.3|7177.5|7182.2|7179.4|7180.3|7177.5|9
1627031150000|2021-07-23 09:05:50|7179.9|7177.1|7180.3|7177.5|7180.8|7178|7179.8|7177|22
1627031160000|2021-07-23 09:06:00|7180.7|7177.9|7181.3|7178.5|7181.3|7178.5|7179.4|7176.6|13
1627031170000|2021-07-23 09:06:10|7180.4|7177.6|7181.3|7178.5|7181.3|7178.5|7179.4|7176.6|24
1627031180000|2021-07-23 09:06:20|7182.3|7179.5|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|22
1627031190000|2021-07-23 09:06:30|7183.2|7180.4|7183.3|7180.5|7183.3|7180.5|7183.2|7180.4|11
1627031200000|2021-07-23 09:06:40|7184.2|7181.4|7188.3|7185.5|7190.2|7187.4|7183.4|7180.6|280
1627031210000|2021-07-23 09:06:50|7188.2|7185.4|7185.3|7182.5|7188.3|7185.5|7185.3|7182.5|92
1627031220000|2021-07-23 09:07:00|7184.9|7182.1|7185.3|7182.5|7185.3|7182.5|7184.8|7182|27
1627031230000|2021-07-23 09:07:10|7186.3|7183.5|7189.2|7186.4|7189.3|7186.5|7185.3|7182.5|49
1627031240000|2021-07-23 09:07:20|7189.3|7186.5|7189.2|7186.4|7189.3|7186.5|7188.3|7185.5|22
1627031250000|2021-07-23 09:07:30|7188.7|7185.9|7185.3|7182.5|7189.2|7186.4|7185.3|7182.5|37
1627031260000|2021-07-23 09:07:40|7184.3|7181.5|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|18
1627031270000|2021-07-23 09:07:50|7184.4|7181.6|7185.3|7182.5|7186.3|7183.5|7184.3|7181.5|60
1627031280000|2021-07-23 09:08:00|7185.4|7182.6|7186.3|7183.5|7187.3|7184.5|7185.3|7182.5|23
1627031290000|2021-07-23 09:08:10|7187.1|7184.3|7183.3|7180.5|7187.3|7184.5|7183.3|7180.5|16
1627031300000|2021-07-23 09:08:20|7182.5|7179.7|7183.3|7180.5|7184.3|7181.5|7182.2|7179.4|47
1627031320000|2021-07-23 09:08:40|7182.4|7179.6|7181.3|7178.5|7182.4|7179.6|7181.3|7178.5|18
1627031330000|2021-07-23 09:08:50|7182.3|7179.5|7181.3|7178.5|7182.3|7179.5|7180.4|7177.6|32
1627031340000|2021-07-23 09:09:00|7181.7|7178.9|7182.3|7179.5|7183.1|7180.3|7181.7|7178.9|17
1627031350000|2021-07-23 09:09:10|7183.1|7180.3|7185.2|7182.4|7185.3|7182.5|7183.1|7180.3|41
1627031360000|2021-07-23 09:09:20|7184.7|7181.9|7182.7|7179.9|7185.1|7182.3|7182.7|7179.9|20
1627031370000|2021-07-23 09:09:30|7183.1|7180.3|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|6
1627031380000|2021-07-23 09:09:40|7181.4|7178.6|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|4
1627031390000|2021-07-23 09:09:50|7180.8|7178|7181.3|7178.5|7182.3|7179.5|7180.3|7177.5|36
1627031400000|2021-07-23 09:10:00|7181.2|7178.4|7183.2|7180.4|7183.2|7180.4|7179.7|7176.9|15
1627031410000|2021-07-23 09:10:10|7184.1|7181.3|7183.2|7180.4|7184.2|7181.4|7182.3|7179.5|15
1627031420000|2021-07-23 09:10:20|7182.8|7180|7183.7|7180.9|7183.7|7180.9|7182.7|7179.9|1
1627031430000|2021-07-23 09:10:30|7183.3|7180.5|7186.2|7183.4|7186.3|7183.5|7183.3|7180.5|44
1627031440000|2021-07-23 09:10:40|7185.8|7183|7187.3|7184.5|7188.1|7185.3|7185.3|7182.5|28
1627031450000|2021-07-23 09:10:50|7187.2|7184.4|7188.7|7185.9|7189.3|7186.5|7185.3|7182.5|76
1627031460000|2021-07-23 09:11:00|7188.8|7186|7186.3|7183.5|7189.3|7186.5|7186.2|7183.4|51
1627031470000|2021-07-23 09:11:10|7186.2|7183.4|7184.3|7181.5|7186.2|7183.4|7184.3|7181.5|22
1627031480000|2021-07-23 09:11:20|7183.4|7180.6|7184.3|7181.5|7184.8|7182|7182.8|7180|11
1627031490000|2021-07-23 09:11:30|7184.2|7181.4|7184.3|7181.5|7184.3|7181.5|7183.3|7180.5|16
1627031500000|2021-07-23 09:11:40|7183.8|7181|7181.3|7178.5|7184.3|7181.5|7181.3|7178.5|26
1627031510000|2021-07-23 09:11:50|7181.8|7179|7180.3|7177.5|7181.8|7179|7179.3|7176.5|13
1627031520000|2021-07-23 09:12:00|7179.4|7176.6|7178.2|7175.4|7179.4|7176.6|7177.8|7175|87
1627031530000|2021-07-23 09:12:10|7178.3|7175.5|7180.3|7177.5|7180.3|7177.5|7177.3|7174.5|58
1627031540000|2021-07-23 09:12:20|7179.7|7176.9|7180.3|7177.5|7180.3|7177.5|7179.3|7176.5|2
1627031550000|2021-07-23 09:12:30|7180.2|7177.4|7179.7|7176.9|7180.3|7177.5|7179.3|7176.5|5
1627031560000|2021-07-23 09:12:40|7180.1|7177.3|7178.3|7175.5|7180.2|7177.4|7178.2|7175.4|11
1627031570000|2021-07-23 09:12:50|7177.8|7175|7180.3|7177.5|7180.3|7177.5|7177.8|7175|0
1627031580000|2021-07-23 09:13:00|7181.2|7178.4|7181.3|7178.5|7182.2|7179.4|7180.7|7177.9|18
1627031590000|2021-07-23 09:13:10|7181.2|7178.4|7181.3|7178.5|7182.1|7179.3|7181.2|7178.4|13
1627031600000|2021-07-23 09:13:20|7182.3|7179.5|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|8
1627031610000|2021-07-23 09:13:30|7181.8|7179|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|3
1627031620000|2021-07-23 09:13:40|7181.7|7178.9|7183.3|7180.5|7184.3|7181.5|7181.7|7178.9|19
1627031630000|2021-07-23 09:13:50|7184.1|7181.3|7184.3|7181.5|7185.3|7182.5|7183.3|7180.5|54
1627031640000|2021-07-23 09:14:00|7184.2|7181.4|7184.3|7181.5|7184.3|7181.5|7183.3|7180.5|5
1627031650000|2021-07-23 09:14:10|7184.1|7181.3|7183.3|7180.5|7184.1|7181.3|7182.7|7179.9|30
1627031660000|2021-07-23 09:14:20|7182.8|7180|7182.2|7179.4|7183.3|7180.5|7181.3|7178.5|18
1627031670000|2021-07-23 09:14:30|7182.3|7179.5|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|3
1627031680000|2021-07-23 09:14:40|7182.7|7179.9|7182.7|7179.9|7183.2|7180.4|7182.3|7179.5|3
1627031690000|2021-07-23 09:14:50|7182.3|7179.5|7184.3|7181.5|7184.3|7181.5|7182.3|7179.5|8
1627031700000|2021-07-23 09:15:00|7185.2|7182.4|7187.3|7184.5|7187.3|7184.5|7185.2|7182.4|28
1627031710000|2021-07-23 09:15:10|7188.3|7185.5|7188.7|7185.9|7189.3|7186.5|7187.3|7184.5|40
1627031720000|2021-07-23 09:15:20|7188.8|7186|7187.2|7184.4|7189.2|7186.4|7186.3|7183.5|20
1627031730000|2021-07-23 09:15:30|7187.3|7184.5|7187.2|7184.4|7187.7|7184.9|7187.2|7184.4|8
1627031740000|2021-07-23 09:15:40|7187.1|7184.3|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|10
1627031750000|2021-07-23 09:15:50|7187.2|7184.4|7185.3|7182.5|7187.2|7184.4|7185.3|7182.5|11
1627031760000|2021-07-23 09:16:00|7185.2|7182.4|7185.3|7182.5|7186.1|7183.3|7185.2|7182.4|13
1627031770000|2021-07-23 09:16:10|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7184.3|7181.5|8
1627031780000|2021-07-23 09:16:20|7185.3|7182.5|7189.2|7186.4|7190.2|7187.4|7184.3|7181.5|75
1627031790000|2021-07-23 09:16:30|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|12
1627031800000|2021-07-23 09:16:40|7187.8|7185|7188.3|7185.5|7188.3|7185.5|7187.3|7184.5|13
1627031810000|2021-07-23 09:16:50|7187.4|7184.6|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|13
1627031820000|2021-07-23 09:17:00|7187.2|7184.4|7184.3|7181.5|7187.2|7184.4|7184.3|7181.5|18
1627031830000|2021-07-23 09:17:10|7185.2|7182.4|7183.3|7180.5|7185.2|7182.4|7183.3|7180.5|2
1627031840000|2021-07-23 09:17:20|7183.8|7181|7183.3|7180.5|7183.8|7181|7183.3|7180.5|6
1627031850000|2021-07-23 09:17:30|7182.8|7180|7181.8|7179|7182.8|7180|7181.3|7178.5|24
1627031860000|2021-07-23 09:17:40|7181.3|7178.5|7183.7|7180.9|7185.3|7182.5|7181.3|7178.5|29
1627031870000|2021-07-23 09:17:50|7183.3|7180.5|7182.3|7179.5|7183.7|7180.9|7182.3|7179.5|5
1627031880000|2021-07-23 09:18:00|7183.2|7180.4|7183.3|7180.5|7184.3|7181.5|7183.2|7180.4|13
1627031890000|2021-07-23 09:18:10|7182.8|7180|7184.3|7181.5|7184.3|7181.5|7181.3|7178.5|34
1627031900000|2021-07-23 09:18:20|7184.2|7181.4|7182.3|7179.5|7184.3|7181.5|7182.3|7179.5|7
1627031910000|2021-07-23 09:18:30|7183.1|7180.3|7182.3|7179.5|7183.1|7180.3|7181.3|7178.5|20
1627031920000|2021-07-23 09:18:40|7183.1|7180.3|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|12
1627031930000|2021-07-23 09:18:50|7183.4|7180.6|7183.3|7180.5|7184.3|7181.5|7183.3|7180.5|6
1627031940000|2021-07-23 09:19:00|7183.7|7180.9|7184.3|7181.5|7184.3|7181.5|7183.7|7180.9|13
1627031950000|2021-07-23 09:19:10|7184.7|7181.9|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|6
1627031960000|2021-07-23 09:19:20|7184.7|7181.9|7183.3|7180.5|7185.3|7182.5|7183.3|7180.5|15
1627031970000|2021-07-23 09:19:30|7183.7|7180.9|7182.8|7180|7184.3|7181.5|7182.8|7180|6
1627031980000|2021-07-23 09:19:40|7182.4|7179.6|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|6
1627031990000|2021-07-23 09:19:50|7182.8|7180|7182.3|7179.5|7182.8|7180|7182.3|7179.5|0
1627032000000|2021-07-23 09:20:00|7183.2|7180.4|7183.8|7181|7184.3|7181.5|7182.8|7180|15
1627032010000|2021-07-23 09:20:10|7183.3|7180.5|7185.3|7182.5|7185.3|7182.5|7183.3|7180.5|6
1627032020000|2021-07-23 09:20:20|7186.3|7183.5|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|4
1627032030000|2021-07-23 09:20:30|7184.3|7181.5|7185.3|7182.5|7185.3|7182.5|7184.2|7181.4|13
1627032040000|2021-07-23 09:20:40|7186.2|7183.4|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|9
1627032050000|2021-07-23 09:20:50|7185.2|7182.4|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|20
1627032060000|2021-07-23 09:21:00|7184.8|7182|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|1
1627032070000|2021-07-23 09:21:10|||||||||8
1627032080000|2021-07-23 09:21:20|7184.4|7181.6|7185.2|7182.4|7185.2|7182.4|7184.3|7181.5|2
1627032090000|2021-07-23 09:21:30|7185.3|7182.5|7184.3|7181.5|7185.3|7182.5|7183.3|7180.5|6
1627032100000|2021-07-23 09:21:40|7183.3|7180.5|7182.3|7179.5|7184.3|7181.5|7182.3|7179.5|13
1627032110000|2021-07-23 09:21:50|||||||||2
1627032120000|2021-07-23 09:22:00|7182.2|7179.4|7184.3|7181.5|7184.3|7181.5|7181.3|7178.5|33
1627032130000|2021-07-23 09:22:10|7184.2|7181.4|7182.3|7179.5|7184.2|7181.4|7182.3|7179.5|6
1627032140000|2021-07-23 09:22:20|7181.3|7178.5|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|4
1627032150000|2021-07-23 09:22:30|7181.8|7179|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|7
1627032160000|2021-07-23 09:22:40|7181.8|7179|7182.3|7179.5|7182.3|7179.5|7180.8|7178|49
1627032170000|2021-07-23 09:22:50|7183.1|7180.3|7183.3|7180.5|7183.3|7180.5|7183.1|7180.3|5
1627032180000|2021-07-23 09:23:00|7184.1|7181.3|7184.3|7181.5|7184.3|7181.5|7184.1|7181.3|10
1627032190000|2021-07-23 09:23:10|7183.4|7180.6|7184.3|7181.5|7184.3|7181.5|7183.4|7180.6|6
1627032200000|2021-07-23 09:23:20|7184.7|7181.9|7184.3|7181.5|7186.2|7183.4|7184.3|7181.5|21
1627032210000|2021-07-23 09:23:30|7184.7|7181.9|7184.3|7181.5|7184.7|7181.9|7184.3|7181.5|6
1627032220000|2021-07-23 09:23:40|7183.3|7180.5|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|13
1627032230000|2021-07-23 09:23:50|7183.3|7180.5|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|4
1627032240000|2021-07-23 09:24:00|7181.4|7178.6|7181.3|7178.5|7181.4|7178.6|7181.3|7178.5|13
1627032250000|2021-07-23 09:24:10|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|10
1627032260000|2021-07-23 09:24:20|7180.4|7177.6|7181.2|7178.4|7181.3|7178.5|7180.3|7177.5|9
1627032270000|2021-07-23 09:24:30|7180.3|7177.5|7180.8|7178|7180.8|7178|7180.3|7177.5|2
1627032280000|2021-07-23 09:24:40|7181.2|7178.4|7181.8|7179|7182.2|7179.4|7181.2|7178.4|13
1627032290000|2021-07-23 09:24:50|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|2
1627032300000|2021-07-23 09:25:00|7182.7|7179.9|7183.2|7180.4|7183.2|7180.4|7182.7|7179.9|0
1627032310000|2021-07-23 09:25:10|7183.3|7180.5|7184.2|7181.4|7184.3|7181.5|7183.3|7180.5|6
1627032320000|2021-07-23 09:25:20|7184.7|7181.9|7184.8|7182|7185.2|7182.4|7184.2|7181.4|6
1627032330000|2021-07-23 09:25:30|7184.4|7181.6|7183.2|7180.4|7184.8|7182|7183.2|7180.4|2
1627032340000|2021-07-23 09:25:40|7183.3|7180.5|7183.2|7180.4|7183.3|7180.5|7183.2|7180.4|1
1627032350000|2021-07-23 09:25:50|||||||||2
1627032360000|2021-07-23 09:26:00|7183.7|7180.9|7184.2|7181.4|7184.2|7181.4|7183.7|7180.9|9
1627032370000|2021-07-23 09:26:10|7183.8|7181|7181.2|7178.4|7183.8|7181|7181.2|7178.4|14
1627032380000|2021-07-23 09:26:20|7180.3|7177.5|7181.2|7178.4|7181.2|7178.4|7180.3|7177.5|15
1627032390000|2021-07-23 09:26:30|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|5
1627032400000|2021-07-23 09:26:40|7181.7|7178.9|7181.2|7178.4|7181.7|7178.9|7181.2|7178.4|2
1627032410000|2021-07-23 09:26:50|7180.3|7177.5|7181.8|7179|7182.2|7179.4|7179.3|7176.5|39
1627032420000|2021-07-23 09:27:00|7182.2|7179.4|7182.2|7179.4|7182.3|7179.5|7181.3|7178.5|74
1627032440000|2021-07-23 09:27:20|7182.7|7179.9|7182.2|7179.4|7184.2|7181.4|7182.2|7179.4|17
1627032450000|2021-07-23 09:27:30|||||||||4
1627032460000|2021-07-23 09:27:40|7181.3|7178.5|7183.2|7180.4|7183.2|7180.4|7181.3|7178.5|12
1627032470000|2021-07-23 09:27:50|7184.2|7181.4|7183.2|7180.4|7184.2|7181.4|7182.3|7179.5|11
1627032480000|2021-07-23 09:28:00|7184.2|7181.4|7184.2|7181.4|7184.3|7181.5|7184.2|7181.4|14
1627032490000|2021-07-23 09:28:10|7185.1|7182.3|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|21
1627032500000|2021-07-23 09:28:20|7184.4|7181.6|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|8
1627032510000|2021-07-23 09:28:30|7184.7|7181.9|7185.2|7182.4|7185.2|7182.4|7184.7|7181.9|0
1627032520000|2021-07-23 09:28:40|||||||||2
1627032530000|2021-07-23 09:28:50|7185.3|7182.5|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|12
1627032540000|2021-07-23 09:29:00|7186.1|7183.3|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|9
1627032550000|2021-07-23 09:29:10|7185.7|7182.9|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|4
1627032560000|2021-07-23 09:29:20|||||||||1
1627032570000|2021-07-23 09:29:30|7185.3|7182.5|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|5
1627032580000|2021-07-23 09:29:40|||||||||6
1627032590000|2021-07-23 09:29:50|7184.2|7181.4|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|13
1627032600000|2021-07-23 09:30:00|7183.3|7180.5|7181.2|7178.4|7183.3|7180.5|7181.2|7178.4|21
1627032610000|2021-07-23 09:30:10|7181.7|7178.9|7182.2|7179.4|7182.2|7179.4|7181.7|7178.9|9
1627032620000|2021-07-23 09:30:20|7182.7|7179.9|7182.2|7179.4|7183.2|7180.4|7182.2|7179.4|0
1627032630000|2021-07-23 09:30:30|7183.2|7180.4|7182.2|7179.4|7183.2|7180.4|7182.2|7179.4|6
1627032640000|2021-07-23 09:30:40|7182.7|7179.9|7182.2|7179.4|7182.7|7179.9|7182.2|7179.4|12
1627032650000|2021-07-23 09:30:50|7181.4|7178.6|7182.2|7179.4|7182.2|7179.4|7180.2|7177.4|43
1627032660000|2021-07-23 09:31:00|7182.1|7179.3|7179.2|7176.4|7182.1|7179.3|7178.2|7175.4|39
1627032670000|2021-07-23 09:31:10|7178.7|7175.9|7181.2|7178.4|7181.2|7178.4|7178.2|7175.4|19
1627032680000|2021-07-23 09:31:20|7182.1|7179.3|7181.2|7178.4|7182.2|7179.4|7181.2|7178.4|6
1627032690000|2021-07-23 09:31:30|||||||||12
1627032700000|2021-07-23 09:31:40|7180.4|7177.6|7181.2|7178.4|7181.2|7178.4|7178.3|7175.5|34
1627032710000|2021-07-23 09:31:50|7182.1|7179.3|7183.2|7180.4|7183.2|7180.4|7181.2|7178.4|35
1627032720000|2021-07-23 09:32:00|7182.3|7179.5|7183.2|7180.4|7183.3|7180.5|7182.2|7179.4|11
1627032730000|2021-07-23 09:32:10|7183.3|7180.5|7185.2|7182.4|7185.2|7182.4|7183.2|7180.4|16
1627032740000|2021-07-23 09:32:20|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|13
1627032750000|2021-07-23 09:32:30|||||||||7
1627032760000|2021-07-23 09:32:40|7185.2|7182.4|7185.8|7183|7186.2|7183.4|7185.2|7182.4|9
1627032770000|2021-07-23 09:32:50|7185.2|7182.4|7184.2|7181.4|7186.2|7183.4|7184.2|7181.4|20
1627032780000|2021-07-23 09:33:00|7183.4|7180.6|7180.2|7177.4|7183.8|7181|7180.2|7177.4|29
1627032790000|2021-07-23 09:33:10|7179.7|7176.9|7172.8|7170|7179.7|7176.9|7169.4|7166.6|495
1627032800000|2021-07-23 09:33:20|7172.9|7170.1|7174.4|7171.6|7176.4|7173.6|7172.4|7169.6|47
1627032810000|2021-07-23 09:33:30|7174.8|7172|7177.4|7174.6|7177.4|7174.6|7174.8|7172|55
1627032820000|2021-07-23 09:33:40|7176.5|7173.7|7176.9|7174.1|7178.4|7175.6|7176.4|7173.6|184
1627032830000|2021-07-23 09:33:50|7177.4|7174.6|7178.9|7176.1|7179.4|7176.6|7177.4|7174.6|11
1627032840000|2021-07-23 09:34:00|7179.3|7176.5|7181.4|7178.6|7181.4|7178.6|7178.4|7175.6|56
1627032850000|2021-07-23 09:34:10|7181.3|7178.5|7184.4|7181.6|7184.4|7181.6|7180.9|7178.1|33
1627032860000|2021-07-23 09:34:20|7183.4|7180.6|7183.4|7180.6|7184.4|7181.6|7183.4|7180.6|34
1627032870000|2021-07-23 09:34:30|7184.3|7181.5|7184.4|7181.6|7185.2|7182.4|7183.4|7180.6|42
1627032880000|2021-07-23 09:34:40|7183.5|7180.7|7185.4|7182.6|7185.4|7182.6|7183.4|7180.6|27
1627032890000|2021-07-23 09:34:50|7184.9|7182.1|7185.4|7182.6|7185.4|7182.6|7183.4|7180.6|67
1627032900000|2021-07-23 09:35:00|7184.4|7181.6|7182.4|7179.6|7185.4|7182.6|7182.4|7179.6|35
1627032910000|2021-07-23 09:35:10|||||||||5
1627032920000|2021-07-23 09:35:20|7181.5|7178.7|7186.4|7183.6|7187.3|7184.5|7181.4|7178.6|140
1627032930000|2021-07-23 09:35:30|7185.9|7183.1|7185.8|7183|7185.9|7183.1|7185.4|7182.6|16
1627032940000|2021-07-23 09:35:40|7185.9|7183.1|7186.4|7183.6|7186.4|7183.6|7185.4|7182.6|9
1627032950000|2021-07-23 09:35:50|7185.9|7183.1|7186.4|7183.6|7186.4|7183.6|7185.4|7182.6|20
1627032960000|2021-07-23 09:36:00|7186.9|7184.1|7185.8|7183|7186.9|7184.1|7185.4|7182.6|14
1627032970000|2021-07-23 09:36:10|7185.4|7182.6|7189.8|7187|7190.3|7187.5|7185.4|7182.6|107
1627032980000|2021-07-23 09:36:20|7190.3|7187.5|7198.3|7195.5|7198.8|7196|7190.3|7187.5|395
1627032990000|2021-07-23 09:36:30|7198.4|7195.6|7198.4|7195.6|7199.3|7196.5|7197.4|7194.6|82
1627033000000|2021-07-23 09:36:40|7198.3|7195.5|7200.2|7197.4|7201.2|7198.4|7197.4|7194.6|212
1627033010000|2021-07-23 09:36:50|7199.3|7196.5|7201.2|7198.4|7201.2|7198.4|7199.2|7196.4|56
1627033020000|2021-07-23 09:37:00|7200.2|7197.4|7200.2|7197.4|7201.1|7198.3|7200.2|7197.4|46
1627033030000|2021-07-23 09:37:10|7201.2|7198.4|7197.2|7194.4|7201.2|7198.4|7196.2|7193.4|141
1627033040000|2021-07-23 09:37:20|7196.3|7193.5|7196.2|7193.4|7197.2|7194.4|7196.2|7193.4|26
1627033050000|2021-07-23 09:37:30|7195.8|7193|7193.2|7190.4|7195.8|7193|7192.2|7189.4|42
1627033060000|2021-07-23 09:37:40|7192.2|7189.4|7188.2|7185.4|7192.2|7189.4|7188.2|7185.4|64
1627033070000|2021-07-23 09:37:50|7188.3|7185.5|7188.2|7185.4|7189.2|7186.4|7188.2|7185.4|40
1627033080000|2021-07-23 09:38:00|7187.2|7184.4|7186.2|7183.4|7187.2|7184.4|7185.2|7182.4|58
1627033090000|2021-07-23 09:38:10|7186.3|7183.5|7187.2|7184.4|7187.3|7184.5|7186.2|7183.4|41
1627033100000|2021-07-23 09:38:20|7188.1|7185.3|7189.2|7186.4|7191.2|7188.4|7187.2|7184.4|81
1627033110000|2021-07-23 09:38:30|7190.2|7187.4|7189.7|7186.9|7190.2|7187.4|7189.2|7186.4|15
1627033120000|2021-07-23 09:38:40|7189.2|7186.4|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|13
1627033130000|2021-07-23 09:38:50|7189.7|7186.9|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|21
1627033140000|2021-07-23 09:39:00|7190.1|7187.3|7191.2|7188.4|7191.2|7188.4|7190.1|7187.3|24
1627033150000|2021-07-23 09:39:10|7191.7|7188.9|7189.2|7186.4|7192.2|7189.4|7186.2|7183.4|94
1627033160000|2021-07-23 09:39:20|7189.7|7186.9|7190.2|7187.4|7190.2|7187.4|7189.7|7186.9|60
1627033170000|2021-07-23 09:39:30|7190.7|7187.9|7190.7|7187.9|7191.2|7188.4|7190.2|7187.4|18
1627033180000|2021-07-23 09:39:40|7190.2|7187.4|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|17
1627033190000|2021-07-23 09:39:50|7188.4|7185.6|7186.2|7183.4|7188.4|7185.6|7186.2|7183.4|31
1627033200000|2021-07-23 09:40:00|7186.3|7183.5|7186.2|7183.4|7187.2|7184.4|7185.2|7182.4|27
1627033210000|2021-07-23 09:40:10|7186.3|7183.5|7186.2|7183.4|7187.3|7184.5|7186.2|7183.4|18
1627033220000|2021-07-23 09:40:20|7186.3|7183.5|7186.2|7183.4|7187.2|7184.4|7185.2|7182.4|10
1627033230000|2021-07-23 09:40:30|7187.1|7184.3|7185.2|7182.4|7187.2|7184.4|7185.2|7182.4|29
1627033240000|2021-07-23 09:40:40|7184.7|7181.9|7185.2|7182.4|7185.2|7182.4|7184.2|7181.4|16
1627033250000|2021-07-23 09:40:50|7185.7|7182.9|7184.3|7181.5|7186.2|7183.4|7184.3|7181.5|106
1627033260000|2021-07-23 09:41:00|7183.4|7180.6|7181.4|7178.6|7184.3|7181.5|7179.4|7176.6|102
1627033270000|2021-07-23 09:41:10|7181.9|7179.1|7179.8|7177|7181.9|7179.1|7179.4|7176.6|45
1627033280000|2021-07-23 09:41:20|7180.3|7177.5|7181.3|7178.5|7181.4|7178.6|7180.3|7177.5|21
1627033290000|2021-07-23 09:41:30|7180.8|7178|7181.4|7178.6|7181.4|7178.6|7180.8|7178|7
1627033300000|2021-07-23 09:41:40|7181.3|7178.5|7179.3|7176.5|7181.3|7178.5|7179.3|7176.5|14
1627033310000|2021-07-23 09:41:50|7179.4|7176.6|7174.4|7171.6|7179.4|7176.6|7173.4|7170.6|142
1627033320000|2021-07-23 09:42:00|7174.9|7172.1|7173.4|7170.6|7175.3|7172.5|7173.4|7170.6|75
1627033330000|2021-07-23 09:42:10|7173.9|7171.1|7172.4|7169.6|7173.9|7171.1|7172.4|7169.6|48
1627033340000|2021-07-23 09:42:20|7172.9|7170.1|7173.4|7170.6|7174.4|7171.6|7172.4|7169.6|49
1627033350000|2021-07-23 09:42:30|7174.4|7171.6|7173.4|7170.6|7174.4|7171.6|7171.3|7168.5|149
1627033360000|2021-07-23 09:42:40|7174.3|7171.5|7173.4|7170.6|7174.3|7171.5|7172.4|7169.6|19
1627033370000|2021-07-23 09:42:50|7173.8|7171|7175.4|7172.6|7175.4|7172.6|7173.4|7170.6|34
1627033380000|2021-07-23 09:43:00|7176.4|7173.6|7180.3|7177.5|7181.3|7178.5|7176.4|7173.6|57
1627033390000|2021-07-23 09:43:10|7180.4|7177.6|7180.4|7177.6|7181.3|7178.5|7179.4|7176.6|34
1627033400000|2021-07-23 09:43:20|7180.8|7178|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|13
1627033410000|2021-07-23 09:43:30|7180.4|7177.6|7180.3|7177.5|7180.4|7177.6|7179.8|7177|10
1627033420000|2021-07-23 09:43:40|7180.2|7177.4|7180.4|7177.6|7180.4|7177.6|7179.3|7176.5|8
1627033430000|2021-07-23 09:43:50|7180.3|7177.5|7181.4|7178.6|7181.4|7178.6|7180.3|7177.5|43
1627033440000|2021-07-23 09:44:00|7181.3|7178.5|7180.4|7177.6|7181.3|7178.5|7180.4|7177.6|23
1627033450000|2021-07-23 09:44:10|7181.2|7178.4|7182.3|7179.5|7182.3|7179.5|7180.4|7177.6|4
1627033460000|2021-07-23 09:44:20|7182.4|7179.6|7181.4|7178.6|7182.4|7179.6|7181.4|7178.6|29
1627033470000|2021-07-23 09:44:30|7182.3|7179.5|7182.4|7179.6|7182.4|7179.6|7182.3|7179.5|4
1627033480000|2021-07-23 09:44:40|7182.3|7179.5|7182.4|7179.6|7182.4|7179.6|7182.3|7179.5|8
1627033490000|2021-07-23 09:44:50|7182.8|7180|7181.8|7179|7183.4|7180.6|7181.8|7179|13
1627033500000|2021-07-23 09:45:00|7182.2|7179.4|7181.4|7178.6|7182.3|7179.5|7180.4|7177.6|22
1627033510000|2021-07-23 09:45:10|7182.3|7179.5|7181.4|7178.6|7182.3|7179.5|7181.4|7178.6|7
1627033520000|2021-07-23 09:45:20|7182.3|7179.5|7180.8|7178|7182.4|7179.6|7180.4|7177.6|7
1627033530000|2021-07-23 09:45:30|7180.4|7177.6|7179.8|7177|7180.8|7178|7179.4|7176.6|14
1627033540000|2021-07-23 09:45:40|7179.4|7176.6|7180.4|7177.6|7180.4|7177.6|7179.4|7176.6|7
1627033550000|2021-07-23 09:45:50|7179.4|7176.6|7180.4|7177.6|7180.4|7177.6|7179.4|7176.6|2
1627033560000|2021-07-23 09:46:00|7180.8|7178|7181.4|7178.6|7182.3|7179.5|7180.4|7177.6|30
1627033570000|2021-07-23 09:46:10|7181.8|7179|7182.3|7179.5|7182.4|7179.6|7181.8|7179|10
1627033580000|2021-07-23 09:46:20|7181.8|7179|7182.3|7179.5|7182.3|7179.5|7181.4|7178.6|5
1627033590000|2021-07-23 09:46:30|7182.4|7179.6|7182.8|7180|7183.3|7180.5|7182.3|7179.5|4
1627033600000|2021-07-23 09:46:40|7182.4|7179.6|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|2
1627033610000|2021-07-23 09:46:50|7182.4|7179.6|7182.3|7179.5|7182.4|7179.6|7182.3|7179.5|0
1627033620000|2021-07-23 09:47:00|7182.4|7179.6|7181.8|7179|7182.4|7179.6|7181.4|7178.6|6
1627033630000|2021-07-23 09:47:10|7181.4|7178.6|7182.3|7179.5|7182.4|7179.6|7181.4|7178.6|12
1627033640000|2021-07-23 09:47:20|7182.4|7179.6|7181.8|7179|7182.4|7179.6|7181.3|7178.5|5
1627033650000|2021-07-23 09:47:30|7181.4|7178.6|7179.8|7177|7181.4|7178.6|7179.4|7176.6|17
1627033660000|2021-07-23 09:47:40|7180.3|7177.5|7179.8|7177|7180.4|7177.6|7179.8|7177|1
1627033670000|2021-07-23 09:47:50|7180.2|7177.4|7180.4|7177.6|7181.3|7178.5|7179.8|7177|8
1627033680000|2021-07-23 09:48:00|7181.2|7178.4|7180.4|7177.6|7181.4|7178.6|7180.4|7177.6|4
1627033690000|2021-07-23 09:48:10|7180.9|7178.1|7179.8|7177|7180.9|7178.1|7179.4|7176.6|5
1627033700000|2021-07-23 09:48:20|7180.3|7177.5|7179.4|7176.6|7180.4|7177.6|7179.4|7176.6|2
1627033710000|2021-07-23 09:48:30|7178.4|7175.6|7179.4|7176.6|7179.4|7176.6|7177.4|7174.6|44
1627033720000|2021-07-23 09:48:40|7178.5|7175.7|7179.4|7176.6|7179.4|7176.6|7178.4|7175.6|9
1627033730000|2021-07-23 09:48:50|7178.9|7176.1|7178.9|7176.1|7179.4|7176.6|7178.4|7175.6|11
1627033740000|2021-07-23 09:49:00|7178.4|7175.6|7178.4|7175.6|7179.4|7176.6|7178.4|7175.6|25
1627033750000|2021-07-23 09:49:10|7178.9|7176.1|7178.4|7175.6|7179.4|7176.6|7178.4|7175.6|10
1627033760000|2021-07-23 09:49:20|7177.9|7175.1|7174.4|7171.6|7177.9|7175.1|7174.4|7171.6|101
1627033770000|2021-07-23 09:49:30|7173.9|7171.1|7175.4|7172.6|7175.4|7172.6|7172.5|7169.7|51
1627033780000|2021-07-23 09:49:40|7174.4|7171.6|7175.4|7172.6|7175.4|7172.6|7174.4|7171.6|23
1627033790000|2021-07-23 09:49:50|7174.4|7171.6|7177.4|7174.6|7178.4|7175.6|7174.4|7171.6|40
1627033800000|2021-07-23 09:50:00|7178.2|7175.4|7178.4|7175.6|7178.4|7175.6|7177.4|7174.6|10
1627033810000|2021-07-23 09:50:10|7177.4|7174.6|7180.3|7177.5|7180.4|7177.6|7177.4|7174.6|42
1627033820000|2021-07-23 09:50:20|7180.2|7177.4|7180.8|7178|7181.2|7178.4|7179.8|7177|33
1627033830000|2021-07-23 09:50:30|7180.4|7177.6|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|1
1627033840000|2021-07-23 09:50:40|7180.4|7177.6|7179.3|7176.5|7180.4|7177.6|7179.3|7176.5|28
1627033850000|2021-07-23 09:50:50|7179.7|7176.9|7183.3|7180.5|7185.3|7182.5|7179.7|7176.9|65
1627033860000|2021-07-23 09:51:00|7184.2|7181.4|7183.8|7181|7184.3|7181.5|7183.3|7180.5|9
1627033870000|2021-07-23 09:51:10|7184.2|7181.4|7182.8|7180|7184.2|7181.4|7182.3|7179.5|5
1627033880000|2021-07-23 09:51:20|7182.3|7179.5|7184.3|7181.5|7184.3|7181.5|7182.3|7179.5|9
1627033890000|2021-07-23 09:51:30|7183.8|7181|7184.3|7181.5|7184.3|7181.5|7183.3|7180.5|4
1627033900000|2021-07-23 09:51:40|7186.2|7183.4|7182.3|7179.5|7186.2|7183.4|7181.3|7178.5|54
1627033910000|2021-07-23 09:51:50|7182.8|7180|7182.3|7179.5|7182.8|7180|7181.3|7178.5|26
1627033920000|2021-07-23 09:52:00|7182.8|7180|7181.3|7178.5|7182.8|7180|7181.3|7178.5|12
1627033940000|2021-07-23 09:52:20|7180.5|7177.7|7180.3|7177.5|7180.8|7178|7180.3|7177.5|13
1627033950000|2021-07-23 09:52:30|7179.3|7176.5|7178.3|7175.5|7179.3|7176.5|7177.9|7175.1|18
1627033960000|2021-07-23 09:52:40|7178.9|7176.1|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|3
1627033970000|2021-07-23 09:52:50|7178.9|7176.1|7179.3|7176.5|7179.3|7176.5|7178.4|7175.6|5
1627033980000|2021-07-23 09:53:00|7178.9|7176.1|7178.3|7175.5|7178.9|7176.1|7178.3|7175.5|4
1627033990000|2021-07-23 09:53:10|7177.9|7175.1|7177.3|7174.5|7177.9|7175.1|7176.3|7173.5|12
1627034000000|2021-07-23 09:53:20|7176.4|7173.6|7177.3|7174.5|7177.4|7174.6|7176.3|7173.5|8
1627034010000|2021-07-23 09:53:30|7176.5|7173.7|7176.4|7173.6|7176.5|7173.7|7175.4|7172.6|21
1627034020000|2021-07-23 09:53:40|7177.3|7174.5|7175.8|7173|7177.3|7174.5|7175.3|7172.5|11
1627034030000|2021-07-23 09:53:50|7176.3|7173.5|7177.3|7174.5|7177.3|7174.5|7176.3|7173.5|6
1627034040000|2021-07-23 09:54:00|7177.8|7175|7178.3|7175.5|7178.8|7176|7177.8|7175|9
1627034050000|2021-07-23 09:54:10|7178.4|7175.6|7178.3|7175.5|7179.3|7176.5|7178.3|7175.5|14
1627034060000|2021-07-23 09:54:20|7179.3|7176.5|7178.3|7175.5|7180.2|7177.4|7178.3|7175.5|26
1627034070000|2021-07-23 09:54:30|7178.8|7176|7179.3|7176.5|7179.3|7176.5|7178.8|7176|7
1627034080000|2021-07-23 09:54:40|7178.8|7176|7179.3|7176.5|7179.3|7176.5|7178.8|7176|2
1627034090000|2021-07-23 09:54:50|7179.2|7176.4|7178.9|7176.1|7179.3|7176.5|7178.3|7175.5|7
1627034100000|2021-07-23 09:55:00|7181.3|7178.5|7180.3|7177.5|7181.8|7179|7180.3|7177.5|40
1627034110000|2021-07-23 09:55:10|7179.4|7176.6|7179.3|7176.5|7179.4|7176.6|7179.3|7176.5|1
1627034120000|2021-07-23 09:55:20|7178.5|7175.7|7178.4|7175.6|7179.3|7176.5|7178.3|7175.5|5
1627034130000|2021-07-23 09:55:30|7178.3|7175.5|7178.4|7175.6|7178.9|7176.1|7178.3|7175.5|3
1627034140000|2021-07-23 09:55:40|7178.8|7176|7177.4|7174.6|7178.8|7176|7177.4|7174.6|13
1627034150000|2021-07-23 09:55:50|7177.9|7175.1|7177.3|7174.5|7177.9|7175.1|7176.3|7173.5|5
1627034160000|2021-07-23 09:56:00|7177.4|7174.6|7176.4|7173.6|7177.4|7174.6|7176.4|7173.6|14
1627034170000|2021-07-23 09:56:10|7176.8|7174|7178.8|7176|7178.8|7176|7176.8|7174|2
1627034180000|2021-07-23 09:56:20|7178.4|7175.6|7178.3|7175.5|7178.8|7176|7178.3|7175.5|0
1627034190000|2021-07-23 09:56:30|||||||||2
1627034200000|2021-07-23 09:56:40|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|2
1627034210000|2021-07-23 09:56:50|7176.4|7173.6|7177.3|7174.5|7177.3|7174.5|7176.4|7173.6|8
1627034220000|2021-07-23 09:57:00|7177.4|7174.6|7176.4|7173.6|7177.9|7175.1|7176.3|7173.5|15
1627034230000|2021-07-23 09:57:10|7176.3|7173.5|7175.3|7172.5|7176.3|7173.5|7174.3|7171.5|20
1627034240000|2021-07-23 09:57:20|7175.4|7172.6|7177.3|7174.5|7177.3|7174.5|7175.4|7172.6|11
1627034250000|2021-07-23 09:57:30|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|3
1627034260000|2021-07-23 09:57:40|7175.5|7172.7|7177.3|7174.5|7177.3|7174.5|7175.3|7172.5|3
1627034270000|2021-07-23 09:57:50|7176.9|7174.1|7177.3|7174.5|7177.4|7174.6|7176.8|7174|0
1627034280000|2021-07-23 09:58:00|7177.8|7175|7177.3|7174.5|7178.3|7175.5|7177.3|7174.5|4
1627034290000|2021-07-23 09:58:10|7177.8|7175|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|5
1627034300000|2021-07-23 09:58:20|7177.9|7175.1|7177.3|7174.5|7178.3|7175.5|7177.3|7174.5|1
1627034310000|2021-07-23 09:58:30|7177.9|7175.1|7178.3|7175.5|7178.3|7175.5|7177.9|7175.1|4
1627034320000|2021-07-23 09:58:40|||||||||2
1627034330000|2021-07-23 09:58:50|7178.4|7175.6|7178.3|7175.5|7178.4|7175.6|7178.3|7175.5|0
1627034340000|2021-07-23 09:59:00|7177.3|7174.5|7177.3|7174.5|7178.3|7175.5|7177.3|7174.5|17
1627034360000|2021-07-23 09:59:20|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|8
1627034370000|2021-07-23 09:59:30|7177.8|7175|7175.4|7172.6|7177.8|7175|7175.3|7172.5|9
1627034380000|2021-07-23 09:59:40|7176.3|7173.5|7176.3|7173.5|7176.9|7174.1|7175.3|7172.5|16
1627034390000|2021-07-23 09:59:50|7177.3|7174.5|7176.9|7174.1|7178.2|7175.4|7176.4|7173.6|14
1627034400000|2021-07-23 10:00:00|7176.5|7173.7|7175.3|7172.5|7176.5|7173.7|7174.3|7171.5|23
1627034410000|2021-07-23 10:00:10|7175.4|7172.6|7178.3|7175.5|7178.3|7175.5|7175.4|7172.6|16
1627034420000|2021-07-23 10:00:20|7177.4|7174.6|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|1
1627034430000|2021-07-23 10:00:30|||||||||5
1627034440000|2021-07-23 10:00:40|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|5
1627034450000|2021-07-23 10:00:50|||||||||3
1627034460000|2021-07-23 10:01:00|7176.9|7174.1|7177.9|7175.1|7178.3|7175.5|7176.3|7173.5|7
1627034470000|2021-07-23 10:01:10|7177.8|7175|7180.3|7177.5|7180.3|7177.5|7177.8|7175|31
1627034480000|2021-07-23 10:01:20|||||||||9
1627034490000|2021-07-23 10:01:30|7181.3|7178.5|7179.3|7176.5|7181.3|7178.5|7179.3|7176.5|8
1627034500000|2021-07-23 10:01:40|7179.8|7177|7180.3|7177.5|7180.3|7177.5|7179.4|7176.6|9
1627034510000|2021-07-23 10:01:50|7179.3|7176.5|7179.3|7176.5|7180.3|7177.5|7179.3|7176.5|18
1627034520000|2021-07-23 10:02:00|7179.8|7177|7180.3|7177.5|7180.4|7177.6|7179.8|7177|4
1627034530000|2021-07-23 10:02:10|7179.3|7176.5|7180.8|7178|7181.3|7178.5|7179.3|7176.5|12
1627034550000|2021-07-23 10:02:30|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|9
1627034560000|2021-07-23 10:02:40|7180.8|7178|7182.3|7179.5|7182.3|7179.5|7180.3|7177.5|18
1627034570000|2021-07-23 10:02:50|7181.5|7178.7|7181.3|7178.5|7182.3|7179.5|7180.3|7177.5|26
1627034580000|2021-07-23 10:03:00|||||||||2
1627034590000|2021-07-23 10:03:10|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|16
1627034600000|2021-07-23 10:03:20|7180.4|7177.6|7181.3|7178.5|7181.3|7178.5|7180.4|7177.6|2
1627034610000|2021-07-23 10:03:30|7180.8|7178|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|16
1627034620000|2021-07-23 10:03:40|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|14
1627034630000|2021-07-23 10:03:50|7180.2|7177.4|7180.3|7177.5|7180.3|7177.5|7180.2|7177.4|6
1627034640000|2021-07-23 10:04:00|7179.3|7176.5|7178.3|7175.5|7180.3|7177.5|7177.3|7174.5|17
1627034650000|2021-07-23 10:04:10|7178.8|7176|7179.3|7176.5|7179.3|7176.5|7177.3|7174.5|10
1627034660000|2021-07-23 10:04:20|7180.3|7177.5|7179.3|7176.5|7180.3|7177.5|7179.3|7176.5|7
1627034670000|2021-07-23 10:04:30|7179.8|7177|7180.3|7177.5|7180.3|7177.5|7179.3|7176.5|4
1627034680000|2021-07-23 10:04:40|7179.9|7177.1|7179.3|7176.5|7180.3|7177.5|7179.3|7176.5|7
1627034690000|2021-07-23 10:04:50|7178.9|7176.1|7178.3|7175.5|7178.9|7176.1|7178.3|7175.5|7
1627034700000|2021-07-23 10:05:00|7177.3|7174.5|7177.8|7175|7177.9|7175.1|7177.3|7174.5|10
1627034710000|2021-07-23 10:05:10|7177.5|7174.7|7177.8|7175|7178.3|7175.5|7177.3|7174.5|8
1627034720000|2021-07-23 10:05:20|7177.9|7175.1|7178.3|7175.5|7178.3|7175.5|7177.9|7175.1|2
1627034730000|2021-07-23 10:05:30|7179.2|7176.4|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|12
1627034740000|2021-07-23 10:05:40|||||||||1
1627034750000|2021-07-23 10:05:50|7179.8|7177|7180.3|7177.5|7180.3|7177.5|7179.8|7177|1
1627034760000|2021-07-23 10:06:00|7179.5|7176.7|7180.3|7177.5|7180.3|7177.5|7179.3|7176.5|15
1627034770000|2021-07-23 10:06:10|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|3
1627034780000|2021-07-23 10:06:20|||||||||3
1627034800000|2021-07-23 10:06:40|7181.8|7179|7181.3|7178.5|7181.8|7179|7181.3|7178.5|3
1627034810000|2021-07-23 10:06:50|7180.3|7177.5|7180.8|7178|7180.8|7178|7180.3|7177.5|6
1627034820000|2021-07-23 10:07:00|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|1
1627034830000|2021-07-23 10:07:10|7179.3|7176.5|7180.3|7177.5|7181.3|7178.5|7179.3|7176.5|7
1627034840000|2021-07-23 10:07:20|7180.8|7178|7180.3|7177.5|7180.8|7178|7180.3|7177.5|0
1627034850000|2021-07-23 10:07:30|7180.7|7177.9|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|8
1627034860000|2021-07-23 10:07:40|7180.7|7177.9|7181.3|7178.5|7183.2|7180.4|7180.7|7177.9|24
1627034870000|2021-07-23 10:07:50|7181.2|7178.4|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|7
1627034880000|2021-07-23 10:08:00|7180.8|7178|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|5
1627034890000|2021-07-23 10:08:10|7180.7|7177.9|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|4
1627034900000|2021-07-23 10:08:20|7180.7|7177.9|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|12
1627034910000|2021-07-23 10:08:30|7180.5|7177.7|7180.3|7177.5|7180.5|7177.7|7178.3|7175.5|21
1627034920000|2021-07-23 10:08:40|7181.2|7178.4|7180.8|7178|7181.3|7178.5|7180.3|7177.5|4
1627034930000|2021-07-23 10:08:50|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|5
1627034940000|2021-07-23 10:09:00|7182.2|7179.4|7184.3|7181.5|7185.2|7182.4|7182.2|7179.4|26
1627034950000|2021-07-23 10:09:10|7184.7|7181.9|7184.3|7181.5|7184.7|7181.9|7184.3|7181.5|13
1627034960000|2021-07-23 10:09:20|7184.7|7181.9|7181.7|7178.9|7185.2|7182.4|7181.3|7178.5|35
1627034970000|2021-07-23 10:09:30|7182.2|7179.4|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|8
1627034980000|2021-07-23 10:09:40|7181.7|7178.9|7181.3|7178.5|7181.7|7178.9|7181.3|7178.5|8
1627034990000|2021-07-23 10:09:50|7180.7|7177.9|7181.2|7178.4|7181.3|7178.5|7180.3|7177.5|18
1627035000000|2021-07-23 10:10:00|7181.3|7178.5|7180.7|7177.9|7181.3|7178.5|7180.3|7177.5|12
1627035010000|2021-07-23 10:10:10|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|5
1627035030000|2021-07-23 10:10:30|7181.7|7178.9|7181.3|7178.5|7181.7|7178.9|7181.3|7178.5|1
1627035040000|2021-07-23 10:10:40|7181.7|7178.9|7181.3|7178.5|7181.7|7178.9|7181.3|7178.5|0
1627035050000|2021-07-23 10:10:50|7181.7|7178.9|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|1
1627035060000|2021-07-23 10:11:00|7181.2|7178.4|7179.3|7176.5|7181.3|7178.5|7179.3|7176.5|29
1627035070000|2021-07-23 10:11:10|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|8
1627035080000|2021-07-23 10:11:20|7180.8|7178|7181.3|7178.5|7181.3|7178.5|7180.7|7177.9|0
1627035090000|2021-07-23 10:11:30|7182.2|7179.4|7182.3|7179.5|7182.3|7179.5|7182.2|7179.4|2
1627035100000|2021-07-23 10:11:40|7182.7|7179.9|7183.2|7180.4|7183.3|7180.5|7182.3|7179.5|21
1627035110000|2021-07-23 10:11:50|7182.3|7179.5|7182.3|7179.5|7182.7|7179.9|7182.2|7179.4|5
1627035120000|2021-07-23 10:12:00|7182.2|7179.4|7181.7|7178.9|7182.2|7179.4|7181.3|7178.5|7
1627035130000|2021-07-23 10:12:10|7181.3|7178.5|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|5
1627035140000|2021-07-23 10:12:20|7181.7|7178.9|7182.3|7179.5|7182.7|7179.9|7181.3|7178.5|4
1627035150000|2021-07-23 10:12:30|7182.2|7179.4|7182.3|7179.5|7182.3|7179.5|7182.2|7179.4|1
1627035160000|2021-07-23 10:12:40|7182.7|7179.9|7182.3|7179.5|7183.2|7180.4|7182.3|7179.5|2
1627035170000|2021-07-23 10:12:50|7183.2|7180.4|7180.7|7177.9|7183.2|7180.4|7180.3|7177.5|29
1627035180000|2021-07-23 10:13:00|7181.2|7178.4|7179.3|7176.5|7181.3|7178.5|7179.3|7176.5|12
1627035190000|2021-07-23 10:13:10|7179.7|7176.9|7181.2|7178.4|7181.3|7178.5|7179.3|7176.5|13
1627035200000|2021-07-23 10:13:20|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.2|7178.4|0
1627035210000|2021-07-23 10:13:30|7182.2|7179.4|7183.3|7180.5|7183.3|7180.5|7181.3|7178.5|13
1627035220000|2021-07-23 10:13:40|7183.2|7180.4|7182.7|7179.9|7183.3|7180.5|7182.3|7179.5|22
1627035230000|2021-07-23 10:13:50|7182.3|7179.5|7182.2|7179.4|7182.7|7179.9|7182.2|7179.4|0
1627035240000|2021-07-23 10:14:00|7182.3|7179.5|7183.3|7180.5|7183.3|7180.5|7182.2|7179.4|4
1627035250000|2021-07-23 10:14:10|7183.2|7180.4|7182.7|7179.9|7183.3|7180.5|7182.3|7179.5|6
1627035260000|2021-07-23 10:14:20|7182.3|7179.5|7185.2|7182.4|7185.2|7182.4|7182.3|7179.5|18
1627035270000|2021-07-23 10:14:30|7184.7|7181.9|7184.3|7181.5|7185.2|7182.4|7184.3|7181.5|3
1627035280000|2021-07-23 10:14:40|7184.2|7181.4|7182.7|7179.9|7184.2|7181.4|7182.3|7179.5|40
1627035290000|2021-07-23 10:14:50|7182.3|7179.5|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|2
1627035300000|2021-07-23 10:15:00|7181.3|7178.5|7181.3|7178.5|7182.2|7179.4|7180.3|7177.5|18
1627035310000|2021-07-23 10:15:10|7182.3|7179.5|7183.3|7180.5|7184.2|7181.4|7182.3|7179.5|15
1627035320000|2021-07-23 10:15:20|7184.2|7181.4|7184.3|7181.5|7184.3|7181.5|7183.3|7180.5|13
1627035330000|2021-07-23 10:15:30|7183.9|7181.1|7183.3|7180.5|7183.9|7181.1|7183.3|7180.5|3
1627035340000|2021-07-23 10:15:40|7183.2|7180.4|7183.3|7180.5|7183.3|7180.5|7183.2|7180.4|1
1627035350000|2021-07-23 10:15:50|7184.2|7181.4|7184.3|7181.5|7184.3|7181.5|7184.2|7181.4|6
1627035360000|2021-07-23 10:16:00|7184.2|7181.4|7185.3|7182.5|7186.2|7183.4|7183.8|7181|46
1627035370000|2021-07-23 10:16:10|7185.4|7182.6|7184.9|7182.1|7185.4|7182.6|7184.5|7181.7|17
1627035380000|2021-07-23 10:16:20|7184.7|7181.9|7185.3|7182.5|7186.2|7183.4|7184.7|7181.9|14
1627035390000|2021-07-23 10:16:30|7184.9|7182.1|7184.3|7181.5|7184.9|7182.1|7184.3|7181.5|6
1627035400000|2021-07-23 10:16:40|7183.5|7180.7|7184.3|7181.5|7184.3|7181.5|7183.5|7180.7|13
1627035410000|2021-07-23 10:16:50|||||||||2
1627035430000|2021-07-23 10:17:10|7183.4|7180.6|7183.3|7180.5|7183.4|7180.6|7183.3|7180.5|19
1627035440000|2021-07-23 10:17:20|7182.8|7180|7183.3|7180.5|7183.3|7180.5|7182.8|7180|2
1627035450000|2021-07-23 10:17:30|||||||||1
1627035460000|2021-07-23 10:17:40|||||||||1
1627035470000|2021-07-23 10:17:50|7182.4|7179.6|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|30
1627035480000|2021-07-23 10:18:00|7182.8|7180|7184.7|7181.9|7185.3|7182.5|7182.8|7180|8
1627035490000|2021-07-23 10:18:10|7184.3|7181.5|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|15
1627035500000|2021-07-23 10:18:20|7184.7|7181.9|7185.2|7182.4|7185.2|7182.4|7184.3|7181.5|9
1627035510000|2021-07-23 10:18:30|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.2|7182.4|15
1627035520000|2021-07-23 10:18:40|7184.9|7182.1|7183.3|7180.5|7184.9|7182.1|7183.2|7180.4|32
1627035530000|2021-07-23 10:18:50|7182.8|7180|7181.3|7178.5|7182.8|7180|7181.2|7178.4|19
1627035540000|2021-07-23 10:19:00|7180.8|7178|7181.3|7178.5|7181.3|7178.5|7180.8|7178|1
1627035550000|2021-07-23 10:19:10|7181.2|7178.4|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|8
1627035560000|2021-07-23 10:19:20|7180.4|7177.6|7180.3|7177.5|7181.3|7178.5|7179.3|7176.5|32
1627035570000|2021-07-23 10:19:30|7180.4|7177.6|7180.3|7177.5|7181.2|7178.4|7180.2|7177.4|2
1627035590000|2021-07-23 10:19:50|||||||||5
1627035600000|2021-07-23 10:20:00|7179.9|7177.1|7180.3|7177.5|7180.3|7177.5|7179.9|7177.1|1
1627035610000|2021-07-23 10:20:10|7180.7|7177.9|7180.3|7177.5|7180.7|7177.9|7180.3|7177.5|11
1627035620000|2021-07-23 10:20:20|7181.2|7178.4|7179.9|7177.1|7181.2|7178.4|7179.4|7176.6|11
1627035630000|2021-07-23 10:20:30|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|1
1627035640000|2021-07-23 10:20:40|7179.8|7177|7179.3|7176.5|7180.3|7177.5|7179.3|7176.5|3
1627035650000|2021-07-23 10:20:50|7178.9|7176.1|7178.3|7175.5|7178.9|7176.1|7178.3|7175.5|7
1627035660000|2021-07-23 10:21:00|7177.8|7175|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|30
1627035670000|2021-07-23 10:21:10|7177.4|7174.6|7178.3|7175.5|7178.3|7175.5|7176.4|7173.6|14
1627035680000|2021-07-23 10:21:20|7178.7|7175.9|7179.3|7176.5|7179.3|7176.5|7178.7|7175.9|5
1627035690000|2021-07-23 10:21:30|7179.7|7176.9|7181.3|7178.5|7181.3|7178.5|7179.7|7176.9|19
1627035700000|2021-07-23 10:21:40|7181.7|7178.9|7181.3|7178.5|7181.7|7178.9|7181.3|7178.5|2
1627035710000|2021-07-23 10:21:50|7181.7|7178.9|7182.2|7179.4|7182.2|7179.4|7181.3|7178.5|14
1627035720000|2021-07-23 10:22:00|7183.2|7180.4|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|6
1627035730000|2021-07-23 10:22:10|7182.2|7179.4|7182.2|7179.4|7182.3|7179.5|7182.2|7179.4|11
1627035740000|2021-07-23 10:22:20|7182.3|7179.5|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|5
1627035750000|2021-07-23 10:22:30|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.3|7178.5|10
1627035760000|2021-07-23 10:22:40|7181.3|7178.5|7181.3|7178.5|7182.2|7179.4|7181.3|7178.5|5
1627035770000|2021-07-23 10:22:50|7181.2|7178.4|7181.3|7178.5|7181.3|7178.5|7180.7|7177.9|6
1627035780000|2021-07-23 10:23:00|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7180.7|7177.9|2
1627035790000|2021-07-23 10:23:10|7181.3|7178.5|7182.7|7179.9|7182.7|7179.9|7181.3|7178.5|12
1627035800000|2021-07-23 10:23:20|7182.3|7179.5|7182.7|7179.9|7183.2|7180.4|7182.2|7179.4|3
1627035810000|2021-07-23 10:23:30|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.2|7179.4|0
1627035820000|2021-07-23 10:23:40|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.3|7179.5|3
1627035830000|2021-07-23 10:23:50|7182.3|7179.5|7182.7|7179.9|7182.7|7179.9|7182.3|7179.5|0
1627035840000|2021-07-23 10:24:00|7182.3|7179.5|7181.3|7178.5|7183.2|7180.4|7181.3|7178.5|22
1627035850000|2021-07-23 10:24:10|7182.2|7179.4|7180.3|7177.5|7182.2|7179.4|7180.2|7177.4|7
1627035860000|2021-07-23 10:24:20|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|8
1627035870000|2021-07-23 10:24:30|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7179.4|7176.6|13
1627035880000|2021-07-23 10:24:40|7180.2|7177.4|7181.2|7178.4|7181.3|7178.5|7180.2|7177.4|6
1627035890000|2021-07-23 10:24:50|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|0
1627035900000|2021-07-23 10:25:00|7182.1|7179.3|7181.8|7179|7182.3|7179.5|7181.8|7179|13
1627035910000|2021-07-23 10:25:10|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7181.7|7178.9|0
1627035920000|2021-07-23 10:25:20|7181.8|7179|7182.2|7179.4|7182.2|7179.4|7181.8|7179|10
1627035930000|2021-07-23 10:25:30|7182.3|7179.5|7182.2|7179.4|7182.3|7179.5|7182.2|7179.4|1
1627035940000|2021-07-23 10:25:40|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|1
1627035950000|2021-07-23 10:25:50|7182.2|7179.4|7182.2|7179.4|7182.3|7179.5|7182.2|7179.4|2
1627035960000|2021-07-23 10:26:00|7182.3|7179.5|7182.2|7179.4|7182.3|7179.5|7182.2|7179.4|1
1627035970000|2021-07-23 10:26:10|7182.3|7179.5|7182.2|7179.4|7182.3|7179.5|7181.6|7178.8|4
1627035980000|2021-07-23 10:26:20|7181.7|7178.9|7182.2|7179.4|7182.3|7179.5|7181.7|7178.9|0
1627036000000|2021-07-23 10:26:40|7182.3|7179.5|7181.3|7178.5|7182.3|7179.5|7181.2|7178.4|10
1627036010000|2021-07-23 10:26:50|7181.2|7178.4|7181.2|7178.4|7181.3|7178.5|7181.2|7178.4|1
1627036020000|2021-07-23 10:27:00|7181.3|7178.5|7181.3|7178.5|7182.1|7179.3|7181.3|7178.5|15
1627036030000|2021-07-23 10:27:10|7181.8|7179|7182.2|7179.4|7182.2|7179.4|7181.8|7179|0
1627036040000|2021-07-23 10:27:20|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.2|7179.4|0
1627036050000|2021-07-23 10:27:30|7182.2|7179.4|7186.3|7183.5|7187.2|7184.4|7182.2|7179.4|111
1627036060000|2021-07-23 10:27:40|7186.2|7183.4|7186.2|7183.4|7186.3|7183.5|7186.2|7183.4|6
1627036070000|2021-07-23 10:27:50|7185.3|7182.5|7186.2|7183.4|7186.2|7183.4|7185.3|7182.5|4
1627036080000|2021-07-23 10:28:00|7185.7|7182.9|7185.2|7182.4|7185.7|7182.9|7185.2|7182.4|5
1627036090000|2021-07-23 10:28:10|7185.3|7182.5|7185.3|7182.5|7186.2|7183.4|7185.3|7182.5|2
1627036100000|2021-07-23 10:28:20|||||||||2
1627036120000|2021-07-23 10:28:40|7185.2|7182.4|7181.3|7178.5|7185.2|7182.4|7181.3|7178.5|22
1627036130000|2021-07-23 10:28:50|7182.2|7179.4|7182.3|7179.5|7182.3|7179.5|7182.2|7179.4|23
1627036140000|2021-07-23 10:29:00|7182.1|7179.3|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|37
1627036150000|2021-07-23 10:29:10|7183.2|7180.4|7182.3|7179.5|7183.2|7180.4|7182.3|7179.5|10
1627036160000|2021-07-23 10:29:20|7182.4|7179.6|7182.3|7179.5|7183.2|7180.4|7182.3|7179.5|13
1627036170000|2021-07-23 10:29:30|7181.3|7178.5|7181.7|7178.9|7182.3|7179.5|7181.3|7178.5|30
1627036180000|2021-07-23 10:29:40|7182.1|7179.3|7182.2|7179.4|7182.3|7179.5|7181.3|7178.5|5
1627036190000|2021-07-23 10:29:50|7182.3|7179.5|7182.2|7179.4|7182.3|7179.5|7182.2|7179.4|1
1627036200000|2021-07-23 10:30:00|7181.4|7178.6|7182.3|7179.5|7182.3|7179.5|7181.2|7178.4|7
1627036210000|2021-07-23 10:30:10|7182.7|7179.9|7181.3|7178.5|7182.7|7179.9|7181.3|7178.5|14
1627036220000|2021-07-23 10:30:20|7181.7|7178.9|7182.3|7179.5|7182.3|7179.5|7181.7|7178.9|2
1627036230000|2021-07-23 10:30:30|7182.2|7179.4|7184.2|7181.4|7184.3|7181.5|7182.2|7179.4|11
1627036240000|2021-07-23 10:30:40|7184.3|7181.5|7183.3|7180.5|7184.7|7181.9|7183.3|7180.5|12
1627036250000|2021-07-23 10:30:50|7182.7|7179.9|7182.2|7179.4|7183.3|7180.5|7182.2|7179.4|1
1627036260000|2021-07-23 10:31:00|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|1
1627036270000|2021-07-23 10:31:10|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|4
1627036280000|2021-07-23 10:31:20|7183.1|7180.3|7183.3|7180.5|7183.3|7180.5|7183.1|7180.3|2
1627036290000|2021-07-23 10:31:30|||||||||1
1627036300000|2021-07-23 10:31:40|7183.2|7180.4|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|2
1627036320000|2021-07-23 10:32:00|7183.2|7180.4|7183.3|7180.5|7183.3|7180.5|7183.2|7180.4|6
1627036330000|2021-07-23 10:32:10|7183.2|7180.4|7181.2|7178.4|7183.2|7180.4|7180.2|7177.4|44
1627036340000|2021-07-23 10:32:20|7180.8|7178|7181.2|7178.4|7181.2|7178.4|7180.3|7177.5|10
1627036350000|2021-07-23 10:32:30|7180.7|7177.9|7178.2|7175.4|7180.7|7177.9|7177.3|7174.5|39
1627036360000|2021-07-23 10:32:40|7178.7|7175.9|7177.3|7174.5|7179.2|7176.4|7177.3|7174.5|14
1627036370000|2021-07-23 10:32:50|7178.2|7175.4|7175.7|7172.9|7178.2|7175.4|7175.7|7172.9|41
1627036380000|2021-07-23 10:33:00|7176.1|7173.3|7176.2|7173.4|7176.2|7173.4|7175.2|7172.4|19
1627036390000|2021-07-23 10:33:10|7176.4|7173.6|7177.1|7174.3|7177.3|7174.5|7176.4|7173.6|27
1627036400000|2021-07-23 10:33:20|7176.2|7173.4|7175.3|7172.5|7176.2|7173.4|7175.2|7172.4|21
1627036410000|2021-07-23 10:33:30|7175.4|7172.6|7175.3|7172.5|7177.2|7174.4|7175.3|7172.5|26
1627036420000|2021-07-23 10:33:40|7174.4|7171.6|7175.3|7172.5|7175.3|7172.5|7174.3|7171.5|26
1627036430000|2021-07-23 10:33:50|7175.2|7172.4|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|2
1627036440000|2021-07-23 10:34:00|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7173.8|7171|26
1627036450000|2021-07-23 10:34:10|7174.3|7171.5|7174.2|7171.4|7174.3|7171.5|7174.2|7171.4|10
1627036460000|2021-07-23 10:34:20|7173.8|7171|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|17
1627036470000|2021-07-23 10:34:30|7173.3|7170.5|7175.2|7172.4|7175.3|7172.5|7173.3|7170.5|12
1627036480000|2021-07-23 10:34:40|7175.1|7172.3|7174.3|7171.5|7175.1|7172.3|7174.2|7171.4|5
1627036490000|2021-07-23 10:34:50|7174.7|7171.9|7174.3|7171.5|7174.7|7171.9|7174.3|7171.5|1
1627036500000|2021-07-23 10:35:00|7173.3|7170.5|7174.3|7171.5|7174.3|7171.5|7173.3|7170.5|24
1627036510000|2021-07-23 10:35:10|7173.8|7171|7174.2|7171.4|7174.3|7171.5|7173.3|7170.5|9
1627036520000|2021-07-23 10:35:20|7173.8|7171|7173.7|7170.9|7174.2|7171.4|7173.3|7170.5|2
1627036530000|2021-07-23 10:35:30|7173.8|7171|7175.2|7172.4|7175.2|7172.4|7173.3|7170.5|14
1627036540000|2021-07-23 10:35:40|7174.8|7172|7175.2|7172.4|7175.2|7172.4|7174.8|7172|2
1627036550000|2021-07-23 10:35:50|7175.3|7172.5|7176.2|7173.4|7176.2|7173.4|7175.3|7172.5|10
1627036560000|2021-07-23 10:36:00|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176.2|7173.4|2
1627036570000|2021-07-23 10:36:10|7177.3|7174.5|7177.2|7174.4|7177.3|7174.5|7176.3|7173.5|14
1627036590000|2021-07-23 10:36:30|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|3
1627036600000|2021-07-23 10:36:40|7176.2|7173.4|7176.7|7173.9|7177.1|7174.3|7176.2|7173.4|3
1627036610000|2021-07-23 10:36:50|7177.1|7174.3|7178.2|7175.4|7178.3|7175.5|7176.7|7173.9|5
1627036620000|2021-07-23 10:37:00|7178.3|7175.5|7178.3|7175.5|7179.3|7176.5|7177.8|7175|29
1627036630000|2021-07-23 10:37:10|7178.2|7175.4|7174.3|7171.5|7179.3|7176.5|7174.2|7171.4|139
1627036640000|2021-07-23 10:37:20|7174.2|7171.4|7174.3|7171.5|7174.3|7171.5|7173.3|7170.5|8
1627036650000|2021-07-23 10:37:30|7174.1|7171.3|7173.3|7170.5|7174.3|7171.5|7173.3|7170.5|22
1627036660000|2021-07-23 10:37:40|7173.2|7170.4|7173.3|7170.5|7173.3|7170.5|7173.2|7170.4|5
1627036670000|2021-07-23 10:37:50|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|4
1627036680000|2021-07-23 10:38:00|7173.3|7170.5|7172.2|7169.4|7173.3|7170.5|7170.3|7167.5|109
1627036690000|2021-07-23 10:38:10|7170.3|7167.5|7170.2|7167.4|7171.3|7168.5|7170.2|7167.4|138
1627036700000|2021-07-23 10:38:20|7169.3|7166.5|7171.2|7168.4|7171.2|7168.4|7169.3|7166.5|19
1627036710000|2021-07-23 10:38:30|7171.3|7168.5|7170.3|7167.5|7171.3|7168.5|7170.2|7167.4|16
1627036720000|2021-07-23 10:38:40|7170.8|7168|7171.3|7168.5|7172.2|7169.4|7170.8|7168|18
1627036730000|2021-07-23 10:38:50|7171.7|7168.9|7171.3|7168.5|7172.2|7169.4|7171.3|7168.5|12
1627036740000|2021-07-23 10:39:00|7172.2|7169.4|7172.3|7169.5|7173.3|7170.5|7172.2|7169.4|22
1627036750000|2021-07-23 10:39:10|7172.7|7169.9|7173.2|7170.4|7173.2|7170.4|7172.3|7169.5|2
1627036760000|2021-07-23 10:39:20|7173.3|7170.5|7174.2|7171.4|7174.3|7171.5|7173.2|7170.4|81
1627036770000|2021-07-23 10:39:30|7173.3|7170.5|7172.2|7169.4|7173.3|7170.5|7172.2|7169.4|22
1627036780000|2021-07-23 10:39:40|7172.3|7169.5|7173.2|7170.4|7173.2|7170.4|7172.3|7169.5|5
1627036790000|2021-07-23 10:39:50|7173.1|7170.3|7171.3|7168.5|7173.1|7170.3|7171.2|7168.4|16
1627036800000|2021-07-23 10:40:00|7172.2|7169.4|7172.3|7169.5|7172.3|7169.5|7172.2|7169.4|2
1627036810000|2021-07-23 10:40:10|7172.8|7170|7173.3|7170.5|7173.3|7170.5|7172.8|7170|4
1627036820000|2021-07-23 10:40:20|7173.2|7170.4|7173.3|7170.5|7174.2|7171.4|7173.2|7170.4|8
1627036830000|2021-07-23 10:40:30|7173.7|7170.9|7173.3|7170.5|7174.2|7171.4|7173.3|7170.5|2
1627036840000|2021-07-23 10:40:40|7172.8|7170|7172.3|7169.5|7173.2|7170.4|7172.2|7169.4|28
1627036850000|2021-07-23 10:40:50|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.2|7168.4|10
1627036860000|2021-07-23 10:41:00|7171.2|7168.4|7170.3|7167.5|7171.2|7168.4|7170.3|7167.5|7
1627036870000|2021-07-23 10:41:10|7170.2|7167.4|7169.3|7166.5|7170.3|7167.5|7169.3|7166.5|19
1627036880000|2021-07-23 10:41:20|7169.2|7166.4|7167.2|7164.4|7169.3|7166.5|7165.3|7162.5|158
1627036890000|2021-07-23 10:41:30|7167.3|7164.5|7168.2|7165.4|7168.3|7165.5|7167.3|7164.5|14
1627036900000|2021-07-23 10:41:40|7168.3|7165.5|7169.2|7166.4|7169.3|7166.5|7168.3|7165.5|25
1627036910000|2021-07-23 10:41:50|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.2|7166.4|5
1627036920000|2021-07-23 10:42:00|7168.7|7165.9|7168.2|7165.4|7168.7|7165.9|7167.3|7164.5|57
1627036930000|2021-07-23 10:42:10|7168.3|7165.5|7168.3|7165.5|7169.3|7166.5|7167.3|7164.5|37
1627036940000|2021-07-23 10:42:20|7167.3|7164.5|7165.3|7162.5|7168.3|7165.5|7165.3|7162.5|96
1627036950000|2021-07-23 10:42:30|7164.3|7161.5|7164.8|7162|7165.3|7162.5|7164.3|7161.5|25
1627036960000|2021-07-23 10:42:40|7164.4|7161.6|7166.8|7164|7167.3|7164.5|7164.3|7161.5|50
1627036970000|2021-07-23 10:42:50|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7166.8|7164|6
1627036980000|2021-07-23 10:43:00|7166.4|7163.6|7166.3|7163.5|7167.3|7164.5|7166.3|7163.5|14
1627036990000|2021-07-23 10:43:10|7165.3|7162.5|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|15
1627037000000|2021-07-23 10:43:20|7165.8|7163|7165.3|7162.5|7165.8|7163|7165.3|7162.5|3
1627037010000|2021-07-23 10:43:30|7165.4|7162.6|7168.3|7165.5|7168.3|7165.5|7165.4|7162.6|53
1627037020000|2021-07-23 10:43:40|7167.8|7165|7167.3|7164.5|7168.3|7165.5|7167.3|7164.5|7
1627037030000|2021-07-23 10:43:50|7166.8|7164|7166.3|7163.5|7167.3|7164.5|7166.3|7163.5|9
1627037040000|2021-07-23 10:44:00|7166.8|7164|7165.8|7163|7167.3|7164.5|7165.3|7162.5|37
1627037050000|2021-07-23 10:44:10|7165.3|7162.5|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|7
1627037060000|2021-07-23 10:44:20|7165.4|7162.6|7166.3|7163.5|7166.3|7163.5|7165.4|7162.6|13
1627037070000|2021-07-23 10:44:30|7166.4|7163.6|7169.3|7166.5|7169.3|7166.5|7166.4|7163.6|11
1627037080000|2021-07-23 10:44:40|7168.4|7165.6|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|20
1627037090000|2021-07-23 10:44:50|7169.7|7166.9|7170.3|7167.5|7171.3|7168.5|7169.3|7166.5|45
1627037100000|2021-07-23 10:45:00|7169.4|7166.6|7168.8|7166|7169.8|7167|7167.3|7164.5|28
1627037110000|2021-07-23 10:45:10|7168.3|7165.5|7168.3|7165.5|7169.3|7166.5|7167.3|7164.5|16
1627037120000|2021-07-23 10:45:20|7169.3|7166.5|7169.8|7167|7170.3|7167.5|7168.8|7166|19
1627037130000|2021-07-23 10:45:30|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7169.8|7167|2
1627037140000|2021-07-23 10:45:40|7169.8|7167|7171.3|7168.5|7171.3|7168.5|7169.8|7167|5
1627037150000|2021-07-23 10:45:50|||||||||4
1627037160000|2021-07-23 10:46:00|7171.2|7168.4|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|6
1627037170000|2021-07-23 10:46:10|7170.8|7168|7170.8|7168|7170.8|7168|7170.3|7167.5|5
1627037180000|2021-07-23 10:46:20|7171.3|7168.5|7169.3|7166.5|7171.3|7168.5|7168.3|7165.5|27
1627037190000|2021-07-23 10:46:30|7168.3|7165.5|7166.3|7163.5|7168.7|7165.9|7166.3|7163.5|14
1627037200000|2021-07-23 10:46:40|7165.3|7162.5|7164.8|7162|7165.3|7162.5|7163.3|7160.5|65
1627037210000|2021-07-23 10:46:50|7165.3|7162.5|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|18
1627037220000|2021-07-23 10:47:00|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|12
1627037230000|2021-07-23 10:47:10|7166.2|7163.4|7164.3|7161.5|7166.3|7163.5|7163.2|7160.4|27
1627037240000|2021-07-23 10:47:20|7164.2|7161.4|7164.3|7161.5|7164.3|7161.5|7164.2|7161.4|6
1627037250000|2021-07-23 10:47:30|7164.7|7161.9|7166.2|7163.4|7166.2|7163.4|7164.7|7161.9|17
1627037260000|2021-07-23 10:47:40|7165.8|7163|7164.3|7161.5|7165.8|7163|7164.2|7161.4|12
1627037270000|2021-07-23 10:47:50|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7164.8|7162|2
1627037280000|2021-07-23 10:48:00|7164.3|7161.5|7163.3|7160.5|7165.1|7162.3|7163.3|7160.5|24
1627037290000|2021-07-23 10:48:10|7163.7|7160.9|7162.3|7159.5|7163.8|7161|7162.3|7159.5|35
1627037300000|2021-07-23 10:48:20|7162.7|7159.9|7163.3|7160.5|7164.2|7161.4|7162.3|7159.5|22
1627037310000|2021-07-23 10:48:30|7163.7|7160.9|7163.3|7160.5|7164.1|7161.3|7163.3|7160.5|7
1627037320000|2021-07-23 10:48:40|7162.3|7159.5|7162.7|7159.9|7163.3|7160.5|7162.3|7159.5|11
1627037330000|2021-07-23 10:48:50|7162.8|7160|7163.3|7160.5|7163.3|7160.5|7162.8|7160|18
1627037340000|2021-07-23 10:49:00|7164.2|7161.4|7164.2|7161.4|7164.3|7161.5|7163.7|7160.9|14
1627037350000|2021-07-23 10:49:10|7163.3|7160.5|7164.3|7161.5|7164.3|7161.5|7163.3|7160.5|3
1627037360000|2021-07-23 10:49:20|||||||||2
1627037370000|2021-07-23 10:49:30|7164.2|7161.4|7164.3|7161.5|7164.3|7161.5|7164.2|7161.4|0
1627037380000|2021-07-23 10:49:40|||||||||2
1627037390000|2021-07-23 10:49:50|7165.1|7162.3|7164.2|7161.4|7165.2|7162.4|7163.3|7160.5|44
1627037400000|2021-07-23 10:50:00|7163.3|7160.5|7163.3|7160.5|7164.2|7161.4|7163.3|7160.5|9
1627037410000|2021-07-23 10:50:10|||||||||2
1627037420000|2021-07-23 10:50:20|7163.7|7160.9|7164.2|7161.4|7164.3|7161.5|7163.3|7160.5|5
1627037430000|2021-07-23 10:50:30|7164.1|7161.3|7163.3|7160.5|7164.3|7161.5|7163.2|7160.4|0
1627037440000|2021-07-23 10:50:40|||||||||3
1627037450000|2021-07-23 10:50:50|7164.2|7161.4|7163.3|7160.5|7164.2|7161.4|7163.2|7160.4|7
1627037460000|2021-07-23 10:51:00|7163.2|7160.4|7162.7|7159.9|7163.2|7160.4|7162.3|7159.5|13
1627037470000|2021-07-23 10:51:10|7162.8|7160|7162.2|7159.4|7163.3|7160.5|7162.2|7159.4|7
1627037480000|2021-07-23 10:51:20|7162.7|7159.9|7162.2|7159.4|7162.7|7159.9|7162.2|7159.4|3
1627037490000|2021-07-23 10:51:30|7162.7|7159.9|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|13
1627037500000|2021-07-23 10:51:40|7164.5|7161.7|7164.2|7161.4|7164.7|7161.9|7164.2|7161.4|34
1627037510000|2021-07-23 10:51:50|7163.4|7160.6|7164.2|7161.4|7164.2|7161.4|7163.3|7160.5|13
1627037520000|2021-07-23 10:52:00|||||||||4
1627037530000|2021-07-23 10:52:10|||||||||7
1627037540000|2021-07-23 10:52:20|7164.7|7161.9|7166.2|7163.4|7166.2|7163.4|7164.7|7161.9|12
1627037550000|2021-07-23 10:52:30|7167.2|7164.4|7166.7|7163.9|7167.2|7164.4|7166.2|7163.4|15
1627037560000|2021-07-23 10:52:40|7166.2|7163.4|7164.2|7161.4|7167.2|7164.4|7164.2|7161.4|16
1627037570000|2021-07-23 10:52:50|7163.2|7160.4|7164.2|7161.4|7164.2|7161.4|7162.3|7159.5|17
1627037580000|2021-07-23 10:53:00|||||||||3
1627037590000|2021-07-23 10:53:10|7163.3|7160.5|7162.7|7159.9|7163.3|7160.5|7162.2|7159.4|34
1627037600000|2021-07-23 10:53:20|7162.3|7159.5|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|8
1627037610000|2021-07-23 10:53:30|||||||||1
1627037620000|2021-07-23 10:53:40|7161.7|7158.9|7162.2|7159.4|7162.2|7159.4|7161.7|7158.9|5
1627037630000|2021-07-23 10:53:50|||||||||9
1627037640000|2021-07-23 10:54:00|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|23
1627037650000|2021-07-23 10:54:10|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|1
1627037660000|2021-07-23 10:54:20|7163.3|7160.5|7163.2|7160.4|7163.3|7160.5|7163.2|7160.4|4
1627037670000|2021-07-23 10:54:30|7162.4|7159.6|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|6
1627037680000|2021-07-23 10:54:40|||||||||1
1627037690000|2021-07-23 10:54:50|7163.1|7160.3|7163.2|7160.4|7163.7|7160.9|7162.2|7159.4|11
1627037700000|2021-07-23 10:55:00|7162.7|7159.9|7162.2|7159.4|7162.7|7159.9|7161.2|7158.4|7
1627037710000|2021-07-23 10:55:10|7161.4|7158.6|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|24
1627037720000|2021-07-23 10:55:20|7160.4|7157.6|7159.2|7156.4|7160.4|7157.6|7158.2|7155.4|70
1627037730000|2021-07-23 10:55:30|7159.7|7156.9|7160.2|7157.4|7160.2|7157.4|7159.3|7156.5|23
1627037740000|2021-07-23 10:55:40|||||||||1
1627037750000|2021-07-23 10:55:50|7159.3|7156.5|7159.2|7156.4|7159.3|7156.5|7159.2|7156.4|11
1627037760000|2021-07-23 10:56:00|7158.4|7155.6|7160.2|7157.4|7160.2|7157.4|7158.4|7155.6|18
1627037770000|2021-07-23 10:56:10|7159.7|7156.9|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|8
1627037780000|2021-07-23 10:56:20|||||||||2
1627037790000|2021-07-23 10:56:30|7159.2|7156.4|7158.2|7155.4|7159.2|7156.4|7158.2|7155.4|11
1627037800000|2021-07-23 10:56:40|7158.3|7155.5|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|72
1627037810000|2021-07-23 10:56:50|7158.8|7156|7160.2|7157.4|7160.2|7157.4|7158.4|7155.6|38
1627037820000|2021-07-23 10:57:00|7160.7|7157.9|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|24
1627037830000|2021-07-23 10:57:10|7161.3|7158.5|7161.7|7158.9|7162.2|7159.4|7161.3|7158.5|11
1627037840000|2021-07-23 10:57:20|7162.2|7159.4|7161.8|7159|7162.2|7159.4|7161.2|7158.4|15
1627037850000|2021-07-23 10:57:30|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|12
1627037860000|2021-07-23 10:57:40|7161.3|7158.5|7162.2|7159.4|7162.2|7159.4|7161.3|7158.5|7
1627037870000|2021-07-23 10:57:50|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|10
1627037880000|2021-07-23 10:58:00|7162.3|7159.5|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|15
1627037890000|2021-07-23 10:58:10|7164.1|7161.3|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|30
1627037900000|2021-07-23 10:58:20|7164.7|7161.9|7164.2|7161.4|7164.7|7161.9|7164.2|7161.4|7
1627037910000|2021-07-23 10:58:30|7163.4|7160.6|7163.2|7160.4|7163.7|7160.9|7163.2|7160.4|13
1627037920000|2021-07-23 10:58:40|7162.2|7159.4|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|25
1627037930000|2021-07-23 10:58:50|7162.1|7159.3|7163.2|7160.4|7163.2|7160.4|7162.1|7159.3|25
1627037940000|2021-07-23 10:59:00|7162.8|7160|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|13
1627037950000|2021-07-23 10:59:10|7162.3|7159.5|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|14
1627037960000|2021-07-23 10:59:20|7164.2|7161.4|7165.2|7162.4|7165.2|7162.4|7163.2|7160.4|32
1627037970000|2021-07-23 10:59:30|7165.7|7162.9|7165.2|7162.4|7166.2|7163.4|7164.7|7161.9|14
1627037980000|2021-07-23 10:59:40|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7165.2|7162.4|14
1627037990000|2021-07-23 10:59:50|7165.4|7162.6|7166.7|7163.9|7167.2|7164.4|7165.2|7162.4|32
1627038000000|2021-07-23 11:00:00|7166.2|7163.4|7165.2|7162.4|7166.2|7163.4|7165.2|7162.4|54
1627038010000|2021-07-23 11:00:10|7164.3|7161.5|7165.2|7162.4|7165.2|7162.4|7162.2|7159.4|35
1627038020000|2021-07-23 11:00:20|7164.2|7161.4|7163.7|7160.9|7164.2|7161.4|7162.2|7159.4|17
1627038030000|2021-07-23 11:00:30|7164.2|7161.4|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|27
1627038040000|2021-07-23 11:00:40|7164.2|7161.4|7164.2|7161.4|7165.2|7162.4|7163.7|7160.9|12
1627038050000|2021-07-23 11:00:50|7163.8|7161|7164.2|7161.4|7164.2|7161.4|7163.7|7160.9|1
1627038060000|2021-07-23 11:01:00|7165.1|7162.3|7166.2|7163.4|7166.3|7163.5|7165.1|7162.3|17
1627038070000|2021-07-23 11:01:10|7167.2|7164.4|7168.2|7165.4|7168.3|7165.5|7167.2|7164.4|18
1627038080000|2021-07-23 11:01:20|7167.8|7165|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|31
1627038090000|2021-07-23 11:01:30|7166.4|7163.6|7165.7|7162.9|7166.4|7163.6|7165.2|7162.4|32
1627038100000|2021-07-23 11:01:40|7165.2|7162.4|7164.7|7161.9|7165.2|7162.4|7164.3|7161.5|13
1627038110000|2021-07-23 11:01:50|7164.3|7161.5|7161.2|7158.4|7164.3|7161.5|7161.2|7158.4|14
1627038120000|2021-07-23 11:02:00|7161.7|7158.9|7161.2|7158.4|7162.1|7159.3|7160.2|7157.4|17
1627038130000|2021-07-23 11:02:10|7160.3|7157.5|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|20
1627038140000|2021-07-23 11:02:20|7160.3|7157.5|7159.2|7156.4|7160.3|7157.5|7159.2|7156.4|13
1627038150000|2021-07-23 11:02:30|7160.1|7157.3|7161.2|7158.4|7161.2|7158.4|7159.2|7156.4|46
1627038160000|2021-07-23 11:02:40|7160.3|7157.5|7159.8|7157|7160.8|7158|7159.2|7156.4|5
1627038170000|2021-07-23 11:02:50|7159.4|7156.6|7161.2|7158.4|7161.2|7158.4|7158.3|7155.5|52
1627038180000|2021-07-23 11:03:00|7160.4|7157.6|7159.8|7157|7160.8|7158|7159.8|7157|12
1627038190000|2021-07-23 11:03:10|7159.4|7156.6|7161.2|7158.4|7161.2|7158.4|7159.4|7156.6|9
1627038200000|2021-07-23 11:03:20|7161.3|7158.5|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|31
1627038210000|2021-07-23 11:03:30|7162.3|7159.5|7162.2|7159.4|7162.3|7159.5|7162.2|7159.4|1
1627038220000|2021-07-23 11:03:40|||||||||1
1627038230000|2021-07-23 11:03:50|7162.7|7159.9|7163.2|7160.4|7163.2|7160.4|7162.4|7159.6|7
1627038240000|2021-07-23 11:04:00|7163.3|7160.5|7164.2|7161.4|7165.2|7162.4|7163.3|7160.5|15
1627038250000|2021-07-23 11:04:10|7164.7|7161.9|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|27
1627038260000|2021-07-23 11:04:20|7164.3|7161.5|7165.2|7162.4|7165.7|7162.9|7164.2|7161.4|13
1627038270000|2021-07-23 11:04:30|7165.3|7162.5|7164.3|7161.5|7166.2|7163.4|7164.3|7161.5|8
1627038280000|2021-07-23 11:04:40|7164.8|7162|7163.2|7160.4|7164.8|7162|7163.2|7160.4|3
1627038290000|2021-07-23 11:04:50|7163.8|7161|7163.2|7160.4|7163.8|7161|7163.2|7160.4|1
1627038300000|2021-07-23 11:05:00|7163.7|7160.9|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|6
1627038310000|2021-07-23 11:05:10|7161.9|7159.1|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|62
1627038320000|2021-07-23 11:05:20|7160.3|7157.5|7161.2|7158.4|7161.3|7158.5|7159.3|7156.5|54
1627038330000|2021-07-23 11:05:30|7161.3|7158.5|7163.7|7160.9|7164.2|7161.4|7161.3|7158.5|61
1627038340000|2021-07-23 11:05:40|7164.2|7161.4|7163.7|7160.9|7164.2|7161.4|7163.2|7160.4|4
1627038350000|2021-07-23 11:05:50|7163.2|7160.4|7163.7|7160.9|7164.2|7161.4|7163.2|7160.4|2
1627038360000|2021-07-23 11:06:00|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|11
1627038370000|2021-07-23 11:06:10|7163.1|7160.3|7164.7|7161.9|7164.7|7161.9|7163.1|7160.3|6
1627038380000|2021-07-23 11:06:20|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|1
1627038390000|2021-07-23 11:06:30|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7163.7|7160.9|3
1627038400000|2021-07-23 11:06:40|7164.3|7161.5|7164.2|7161.4|7165.2|7162.4|7163.2|7160.4|7
1627038420000|2021-07-23 11:07:00|7164.1|7161.3|7160.7|7157.9|7164.1|7161.3|7160.2|7157.4|39
1627038430000|2021-07-23 11:07:10|7161.2|7158.4|7159.2|7156.4|7161.2|7158.4|7159.2|7156.4|27
1627038440000|2021-07-23 11:07:20|||||||||4
1627038450000|2021-07-23 11:07:30|7160.1|7157.3|7161.2|7158.4|7161.2|7158.4|7160.1|7157.3|16
1627038460000|2021-07-23 11:07:40|7162.1|7159.3|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|17
1627038470000|2021-07-23 11:07:50|7160.2|7157.4|7160.2|7157.4|7160.7|7157.9|7160.2|7157.4|5
1627038480000|2021-07-23 11:08:00|7160.6|7157.8|7160.2|7157.4|7161.2|7158.4|7160.1|7157.3|4
1627038490000|2021-07-23 11:08:10|7160.1|7157.3|7160.1|7157.3|7160.2|7157.4|7160.1|7157.3|0
1627038500000|2021-07-23 11:08:20|7159.2|7156.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|11
1627038510000|2021-07-23 11:08:30|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7159.6|7156.8|9
1627038520000|2021-07-23 11:08:40|7160.1|7157.3|7160.1|7157.3|7161.2|7158.4|7159.6|7156.8|13
1627038530000|2021-07-23 11:08:50|7159.7|7156.9|7160.2|7157.4|7160.2|7157.4|7159.6|7156.8|2
1627038540000|2021-07-23 11:09:00|7161.1|7158.3|7161.2|7158.4|7161.2|7158.4|7161.1|7158.3|8
1627038550000|2021-07-23 11:09:10|7161.6|7158.8|7160.2|7157.4|7161.6|7158.8|7160.1|7157.3|24
1627038560000|2021-07-23 11:09:20|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7160.1|7157.3|0
1627038570000|2021-07-23 11:09:30|7160.6|7157.8|7160.2|7157.4|7161.1|7158.3|7160.2|7157.4|18
1627038580000|2021-07-23 11:09:40|7160.1|7157.3|7161.2|7158.4|7162.1|7159.3|7160.1|7157.3|12
1627038590000|2021-07-23 11:09:50|7161.6|7158.8|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|8
1627038600000|2021-07-23 11:10:00|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|0
1627038610000|2021-07-23 11:10:10|7162.2|7159.4|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|8
1627038620000|2021-07-23 11:10:20|7161.1|7158.3|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|1
1627038630000|2021-07-23 11:10:30|7163|7160.2|7165.1|7162.3|7165.1|7162.3|7163|7160.2|26
1627038640000|2021-07-23 11:10:40|7165.2|7162.4|7166.2|7163.4|7166.2|7163.4|7165.2|7162.4|24
1627038650000|2021-07-23 11:10:50|7165.4|7162.6|7164.2|7161.4|7165.4|7162.6|7164.2|7161.4|26
1627038660000|2021-07-23 11:11:00|7164.6|7161.8|7165.2|7162.4|7165.2|7162.4|7164.6|7161.8|2
1627038670000|2021-07-23 11:11:10|7165.1|7162.3|7165.2|7162.4|7165.2|7162.4|7164.6|7161.8|2
1627038680000|2021-07-23 11:11:20|7165.7|7162.9|7166.2|7163.4|7166.2|7163.4|7165.6|7162.8|5
1627038690000|2021-07-23 11:11:30|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|3
1627038700000|2021-07-23 11:11:40|7165.2|7162.4|7164.1|7161.3|7165.2|7162.4|7163.1|7160.3|25
1627038710000|2021-07-23 11:11:50|7164.2|7161.4|7165.6|7162.8|7166.1|7163.3|7164.1|7161.3|14
1627038720000|2021-07-23 11:12:00|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7165.1|7162.3|21
1627038730000|2021-07-23 11:12:10|7165.6|7162.8|7167.1|7164.3|7167.1|7164.3|7165.6|7162.8|35
1627038740000|2021-07-23 11:12:20|7167.2|7164.4|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|14
1627038750000|2021-07-23 11:12:30|7167.6|7164.8|7168.6|7165.8|7169.1|7166.3|7167.6|7164.8|54
1627038760000|2021-07-23 11:12:40|7169.1|7166.3|7169.2|7166.4|7170.1|7167.3|7168.2|7165.4|13
1627038770000|2021-07-23 11:12:50|7169.1|7166.3|7167.2|7164.4|7169.2|7166.4|7167.2|7164.4|21
1627038780000|2021-07-23 11:13:00|7168.1|7165.3|7167.2|7164.4|7168.1|7165.3|7167.1|7164.3|3
1627038790000|2021-07-23 11:13:10|7168.1|7165.3|7167.2|7164.4|7168.1|7165.3|7166.3|7163.5|15
1627038800000|2021-07-23 11:13:20|7168.1|7165.3|7167.6|7164.8|7169.2|7166.4|7167.2|7164.4|38
1627038810000|2021-07-23 11:13:30|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|1
1627038820000|2021-07-23 11:13:40|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|2
1627038830000|2021-07-23 11:13:50|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7166.2|7163.4|7
1627038840000|2021-07-23 11:14:00|7164.2|7161.4|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|42
1627038850000|2021-07-23 11:14:10|7162.2|7159.4|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|14
1627038860000|2021-07-23 11:14:20|7163.3|7160.5|7165.2|7162.4|7165.2|7162.4|7163.3|7160.5|9
1627038870000|2021-07-23 11:14:30|7165.6|7162.8|7165.1|7162.3|7165.6|7162.8|7165.1|7162.3|12
1627038880000|2021-07-23 11:14:40|7165.2|7162.4|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|7
1627038890000|2021-07-23 11:14:50|7164.1|7161.3|7164.1|7161.3|7164.2|7161.4|7164.1|7161.3|5
1627038900000|2021-07-23 11:15:00|7164.2|7161.4|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|17
1627038910000|2021-07-23 11:15:10|7163.1|7160.3|7163.1|7160.3|7163.2|7160.4|7162.2|7159.4|8
1627038920000|2021-07-23 11:15:20|7163.2|7160.4|7162.7|7159.9|7163.2|7160.4|7162.2|7159.4|5
1627038930000|2021-07-23 11:15:30|7163.1|7160.3|7162.7|7159.9|7163.2|7160.4|7162.7|7159.9|1
1627038940000|2021-07-23 11:15:40|7162.3|7159.5|7163.2|7160.4|7163.2|7160.4|7162.3|7159.5|2
1627038950000|2021-07-23 11:15:50|7162.7|7159.9|7164.2|7161.4|7164.2|7161.4|7161.7|7158.9|25
1627038960000|2021-07-23 11:16:00|7164.6|7161.8|7164.6|7161.8|7165.2|7162.4|7164.2|7161.4|6
1627038970000|2021-07-23 11:16:10|7164.2|7161.4|7165.1|7162.3|7165.2|7162.4|7164.2|7161.4|2
1627038980000|2021-07-23 11:16:20|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7163.6|7160.8|7
1627038990000|2021-07-23 11:16:30|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.1|7162.3|1
1627039000000|2021-07-23 11:16:40|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7164.2|7161.4|10
1627039010000|2021-07-23 11:16:50|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7165.1|7162.3|0
1627039020000|2021-07-23 11:17:00|7165.2|7162.4|7164.1|7161.3|7165.2|7162.4|7164.1|7161.3|13
1627039030000|2021-07-23 11:17:10|7163.7|7160.9|7163.6|7160.8|7164.2|7161.4|7163.2|7160.4|7
1627039040000|2021-07-23 11:17:20|7164.1|7161.3|7164.2|7161.4|7164.2|7161.4|7164.1|7161.3|5
1627039050000|2021-07-23 11:17:30|7164.1|7161.3|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|5
1627039060000|2021-07-23 11:17:40|7164.1|7161.3|7163.6|7160.8|7164.2|7161.4|7163.6|7160.8|3
1627039070000|2021-07-23 11:17:50|7164.1|7161.3|7165.2|7162.4|7165.6|7162.8|7164.1|7161.3|11
1627039080000|2021-07-23 11:18:00|||||||||2
1627039090000|2021-07-23 11:18:10|7165.3|7162.5|7166.1|7163.3|7166.1|7163.3|7165.3|7162.5|5
1627039100000|2021-07-23 11:18:20|7165.2|7162.4|7164.1|7161.3|7165.2|7162.4|7164.1|7161.3|15
1627039110000|2021-07-23 11:18:30|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|1
1627039120000|2021-07-23 11:18:40|7164.1|7161.3|7163.2|7160.4|7164.1|7161.3|7163.2|7160.4|4
1627039140000|2021-07-23 11:19:00|7163.1|7160.3|7163.2|7160.4|7163.2|7160.4|7162.3|7159.5|14
1627039150000|2021-07-23 11:19:10|7163.6|7160.8|7165.1|7162.3|7165.1|7162.3|7163.6|7160.8|17
1627039160000|2021-07-23 11:19:20|7164.2|7161.4|7164.7|7161.9|7164.7|7161.9|7164.1|7161.3|3
1627039170000|2021-07-23 11:19:30|7164.3|7161.5|7164.1|7161.3|7164.3|7161.5|7164.1|7161.3|1
1627039180000|2021-07-23 11:19:40|7164.2|7161.4|7167.1|7164.3|7167.2|7164.4|7164.2|7161.4|37
1627039190000|2021-07-23 11:19:50|7167.2|7164.4|7167.2|7164.4|7168.1|7165.3|7167.2|7164.4|4
1627039200000|2021-07-23 11:20:00|7166.8|7164|7165.2|7162.4|7167.1|7164.3|7165.2|7162.4|29
1627039210000|2021-07-23 11:20:10|7166.1|7163.3|7166.2|7163.4|7166.2|7163.4|7165.6|7162.8|3
1627039220000|2021-07-23 11:20:20|7165.8|7163|7165.2|7162.4|7166.1|7163.3|7165.2|7162.4|13
1627039230000|2021-07-23 11:20:30|7164.7|7161.9|7164.2|7161.4|7165.2|7162.4|7163.7|7160.9|14
1627039240000|2021-07-23 11:20:40|7164.6|7161.8|7165.2|7162.4|7165.2|7162.4|7164.6|7161.8|0
1627039250000|2021-07-23 11:20:50|7164.8|7162|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|28
1627039260000|2021-07-23 11:21:00|7164.2|7161.4|7164.2|7161.4|7164.6|7161.8|7164.2|7161.4|15
1627039270000|2021-07-23 11:21:10|7164.6|7161.8|7165.2|7162.4|7165.2|7162.4|7164.3|7161.5|5
1627039280000|2021-07-23 11:21:20|||||||||3
1627039300000|2021-07-23 11:21:40|7165.3|7162.5|7167.2|7164.4|7168.1|7165.3|7165.3|7162.5|17
1627039310000|2021-07-23 11:21:50|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.2|7164.4|0
1627039320000|2021-07-23 11:22:00|7167.2|7164.4|7169.2|7166.4|7169.2|7166.4|7166.2|7163.4|78
1627039330000|2021-07-23 11:22:10|7168.7|7165.9|7168.6|7165.8|7169.2|7166.4|7168.1|7165.3|15
1627039340000|2021-07-23 11:22:20|7168.2|7165.4|7167.6|7164.8|7168.2|7165.4|7167.2|7164.4|5
1627039350000|2021-07-23 11:22:30|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|1
1627039360000|2021-07-23 11:22:40|7168.6|7165.8|7168.2|7165.4|7169.1|7166.3|7168.2|7165.4|4
1627039370000|2021-07-23 11:22:50|7168.6|7165.8|7168.2|7165.4|7168.6|7165.8|7167.2|7164.4|2
1627039380000|2021-07-23 11:23:00|7168.1|7165.3|7166.2|7163.4|7168.1|7165.3|7165.8|7163|18
1627039390000|2021-07-23 11:23:10|7165.8|7163|7166.2|7163.4|7166.2|7163.4|7165.3|7162.5|1
1627039400000|2021-07-23 11:23:20|7167.1|7164.3|7166.2|7163.4|7167.2|7164.4|7165.7|7162.9|13
1627039410000|2021-07-23 11:23:30|7165.8|7163|7165.8|7163|7166.2|7163.4|7165.3|7162.5|3
1627039420000|2021-07-23 11:23:40|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7165.3|7162.5|3
1627039430000|2021-07-23 11:23:50|7165.8|7163|7166.2|7163.4|7166.2|7163.4|7165.8|7163|5
1627039440000|2021-07-23 11:24:00|7167.2|7164.4|7166.2|7163.4|7167.2|7164.4|7166.2|7163.4|10
1627039460000|2021-07-23 11:24:20|7166.1|7163.3|7165.2|7162.4|7166.1|7163.3|7164.1|7161.3|29
1627039470000|2021-07-23 11:24:30|7164.2|7161.4|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|22
1627039480000|2021-07-23 11:24:40|7164.8|7162|7164.2|7161.4|7164.8|7162|7164.2|7161.4|6
1627039490000|2021-07-23 11:24:50|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.1|7160.3|28
1627039500000|2021-07-23 11:25:00|7163.1|7160.3|7163.2|7160.4|7164.2|7161.4|7163.1|7160.3|4
1627039510000|2021-07-23 11:25:10|7162.3|7159.5|7163.2|7160.4|7163.2|7160.4|7162.3|7159.5|9
1627039520000|2021-07-23 11:25:20|7163.1|7160.3|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|35
1627039530000|2021-07-23 11:25:30|7162.6|7159.8|7163.2|7160.4|7163.2|7160.4|7162.6|7159.8|4
1627039540000|2021-07-23 11:25:40|||||||||15
1627039550000|2021-07-23 11:25:50|7162.8|7160|7163.1|7160.3|7163.2|7160.4|7162.8|7160|12
1627039560000|2021-07-23 11:26:00|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.1|7160.3|7
1627039570000|2021-07-23 11:26:10|7163.1|7160.3|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|6
1627039580000|2021-07-23 11:26:20|7162.2|7159.4|7160.1|7157.3|7162.2|7159.4|7160.1|7157.3|31
1627039590000|2021-07-23 11:26:30|7160.2|7157.4|7158.2|7155.4|7160.2|7157.4|7156.2|7153.4|154
1627039600000|2021-07-23 11:26:40|||||||||3
1627039610000|2021-07-23 11:26:50|7159.1|7156.3|7160.2|7157.4|7160.2|7157.4|7159.1|7156.3|20
1627039620000|2021-07-23 11:27:00|7161|7158.2|7161.1|7158.3|7161.2|7158.4|7161|7158.2|14
1627039630000|2021-07-23 11:27:10|7160.7|7157.9|7160.1|7157.3|7160.7|7157.9|7160.1|7157.3|7
1627039640000|2021-07-23 11:27:20|7159.7|7156.9|7160.6|7157.8|7161.1|7158.3|7159.3|7156.5|41
1627039650000|2021-07-23 11:27:30|7161|7158.2|7163.1|7160.3|7163.1|7160.3|7161|7158.2|12
1627039660000|2021-07-23 11:27:40|7162.3|7159.5|7164.1|7161.3|7164.1|7161.3|7162.3|7159.5|3
1627039670000|2021-07-23 11:27:50|7164.2|7161.4|7164.1|7161.3|7164.2|7161.4|7164.1|7161.3|18
1627039680000|2021-07-23 11:28:00|7164.2|7161.4|7164.1|7161.3|7164.2|7161.4|7163.2|7160.4|7
1627039690000|2021-07-23 11:28:10|7165|7162.2|7164.6|7161.8|7165.1|7162.3|7164.2|7161.4|11
1627039700000|2021-07-23 11:28:20|7164.2|7161.4|7164.1|7161.3|7164.2|7161.4|7164.1|7161.3|5
1627039710000|2021-07-23 11:28:30|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7164.2|7161.4|9
1627039720000|2021-07-23 11:28:40|7165|7162.2|7164.6|7161.8|7165.1|7162.3|7164.2|7161.4|13
1627039730000|2021-07-23 11:28:50|7164.2|7161.4|7164.1|7161.3|7165.1|7162.3|7164.1|7161.3|2
1627039740000|2021-07-23 11:29:00|7163.3|7160.5|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|18
1627039750000|2021-07-23 11:29:10|7165|7162.2|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|3
1627039760000|2021-07-23 11:29:20|7165.1|7162.3|7164.6|7161.8|7165.2|7162.4|7164.2|7161.4|9
1627039770000|2021-07-23 11:29:30|7164.2|7161.4|7164.1|7161.3|7165.1|7162.3|7164.1|7161.3|7
1627039780000|2021-07-23 11:29:40|7163.7|7160.9|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|0
1627039790000|2021-07-23 11:29:50|7164|7161.2|7164.2|7161.4|7165.1|7162.3|7163.2|7160.4|13
1627039800000|2021-07-23 11:30:00|7164.1|7161.3|7165.2|7162.4|7165.2|7162.4|7164.1|7161.3|3
1627039810000|2021-07-23 11:30:10|7165.1|7162.3|7165.7|7162.9|7166.2|7163.4|7164.7|7161.9|6
1627039820000|2021-07-23 11:30:20|7166.1|7163.3|7167.2|7164.4|7167.2|7164.4|7165.2|7162.4|14
1627039830000|2021-07-23 11:30:30|7167.3|7164.5|7168.2|7165.4|7169.1|7166.3|7167.2|7164.4|89
1627039840000|2021-07-23 11:30:40|7168.1|7165.3|7168.2|7165.4|7168.6|7165.8|7168.1|7165.3|12
1627039850000|2021-07-23 11:30:50|7168.6|7165.8|7168.6|7165.8|7169.2|7166.4|7168.2|7165.4|16
1627039860000|2021-07-23 11:31:00|7169.1|7166.3|7168.2|7165.4|7169.2|7166.4|7168.2|7165.4|8
1627039870000|2021-07-23 11:31:10|7168.6|7165.8|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|1
1627039880000|2021-07-23 11:31:20|7169.1|7166.3|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|15
1627039890000|2021-07-23 11:31:30|7169.1|7166.3|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|24
1627039900000|2021-07-23 11:31:40|7169.1|7166.3|7169.2|7166.4|7170.2|7167.4|7169.1|7166.3|47
1627039910000|2021-07-23 11:31:50|7169.1|7166.3|7170.2|7167.4|7171.1|7168.3|7169.1|7166.3|33
1627039920000|2021-07-23 11:32:00|7170.1|7167.3|7173.1|7170.3|7174.1|7171.3|7170.1|7167.3|99
1627039930000|2021-07-23 11:32:10|7172.3|7169.5|7174.2|7171.4|7175.1|7172.3|7172.2|7169.4|54
1627039940000|2021-07-23 11:32:20|7174.1|7171.3|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|46
1627039950000|2021-07-23 11:32:30|7174.2|7171.4|7174.1|7171.3|7175.1|7172.3|7174.1|7171.3|8
1627039960000|2021-07-23 11:32:40|7173.2|7170.4|7175.1|7172.3|7175.2|7172.4|7173.2|7170.4|76
1627039970000|2021-07-23 11:32:50|7175.2|7172.4|7175.2|7172.4|7176.1|7173.3|7174.3|7171.5|34
1627039980000|2021-07-23 11:33:00|7175.1|7172.3|7175.1|7172.3|7176.1|7173.3|7175.1|7172.3|20
1627039990000|2021-07-23 11:33:10|7175.2|7172.4|7175.1|7172.3|7175.6|7172.8|7174.1|7171.3|28
1627040000000|2021-07-23 11:33:20|7174.2|7171.4|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|2
1627040010000|2021-07-23 11:33:30|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|4
1627040020000|2021-07-23 11:33:40|7175.3|7172.5|7176.1|7173.3|7176.2|7173.4|7175.3|7172.5|11
1627040030000|2021-07-23 11:33:50|7176.2|7173.4|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|14
1627040040000|2021-07-23 11:34:00|7178.1|7175.3|7178.1|7175.3|7179|7176.2|7177.1|7174.3|52
1627040050000|2021-07-23 11:34:10|7178|7175.2|7176.2|7173.4|7178|7175.2|7176.2|7173.4|24
1627040060000|2021-07-23 11:34:20|7176.6|7173.8|7176.6|7173.8|7177.1|7174.3|7176.2|7173.4|12
1627040070000|2021-07-23 11:34:30|7176.2|7173.4|7175.2|7172.4|7176.2|7173.4|7175.2|7172.4|21
1627040080000|2021-07-23 11:34:40|7175.6|7172.8|7176.1|7173.3|7176.6|7173.8|7175.6|7172.8|8
1627040090000|2021-07-23 11:34:50|7175.7|7172.9|7176.2|7173.4|7176.2|7173.4|7175.6|7172.8|2
1627040100000|2021-07-23 11:35:00|7176.6|7173.8|7176.2|7173.4|7177.2|7174.4|7176.2|7173.4|15
1627040110000|2021-07-23 11:35:10|7176.1|7173.3|7175.2|7172.4|7176.2|7173.4|7175.2|7172.4|66
1627040120000|2021-07-23 11:35:20|7175.3|7172.5|7176.1|7173.3|7176.2|7173.4|7175.1|7172.3|28
1627040130000|2021-07-23 11:35:30|7176.2|7173.4|7176.1|7173.3|7176.2|7173.4|7176.1|7173.3|15
1627040140000|2021-07-23 11:35:40|7176.2|7173.4|7174.6|7171.8|7176.2|7173.4|7174.2|7171.4|47
1627040150000|2021-07-23 11:35:50|7174.2|7171.4|7173.1|7170.3|7174.2|7171.4|7172.7|7169.9|15
1627040160000|2021-07-23 11:36:00|7172.7|7169.9|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|3
1627040170000|2021-07-23 11:36:10|7174.2|7171.4|7175.1|7172.3|7175.1|7172.3|7174.2|7171.4|11
1627040180000|2021-07-23 11:36:20|7175.2|7172.4|7175.2|7172.4|7175.6|7172.8|7175.2|7172.4|5
1627040190000|2021-07-23 11:36:30|7175.1|7172.3|7174.2|7171.4|7175.2|7172.4|7174.2|7171.4|0
1627040200000|2021-07-23 11:36:40|7174.1|7171.3|7174.2|7171.4|7174.6|7171.8|7173.6|7170.8|12
1627040210000|2021-07-23 11:36:50|7174.1|7171.3|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|28
1627040220000|2021-07-23 11:37:00|7174|7171.2|7173.2|7170.4|7174.1|7171.3|7172.7|7169.9|24
1627040230000|2021-07-23 11:37:10|7173.6|7170.8|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|1
1627040240000|2021-07-23 11:37:20|7175|7172.2|7175.6|7172.8|7176.1|7173.3|7174.2|7171.4|21
1627040250000|2021-07-23 11:37:30|7175.2|7172.4|7176.2|7173.4|7176.2|7173.4|7175.2|7172.4|3
1627040260000|2021-07-23 11:37:40|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|27
1627040270000|2021-07-23 11:37:50|7176.2|7173.4|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|5
1627040280000|2021-07-23 11:38:00|7175.7|7172.9|7175.1|7172.3|7175.7|7172.9|7174.2|7171.4|10
1627040290000|2021-07-23 11:38:10|7175.2|7172.4|7177.1|7174.3|7177.1|7174.3|7174.2|7171.4|56
1627040300000|2021-07-23 11:38:20|7177|7174.2|7177.2|7174.4|7177.6|7174.8|7176.1|7173.3|22
1627040310000|2021-07-23 11:38:30|7177.1|7174.3|7178.1|7175.3|7178.2|7175.4|7177.1|7174.3|18
1627040320000|2021-07-23 11:38:40|7178.2|7175.4|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|6
1627040330000|2021-07-23 11:38:50|7178|7175.2|7177.7|7174.9|7178.2|7175.4|7177.2|7174.4|44
1627040340000|2021-07-23 11:39:00|7177.2|7174.4|7178.2|7175.4|7179.2|7176.4|7177.2|7174.4|12
1627040350000|2021-07-23 11:39:10|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|1
1627040360000|2021-07-23 11:39:20|7177.2|7174.4|7178.1|7175.3|7178.1|7175.3|7177.2|7174.4|12
1627040370000|2021-07-23 11:39:30|||||||||7
1627040380000|2021-07-23 11:39:40|7178.2|7175.4|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|5
1627040390000|2021-07-23 11:39:50|7177.1|7174.3|7178.1|7175.3|7178.1|7175.3|7177.1|7174.3|18
1627040400000|2021-07-23 11:40:00|7177.7|7174.9|7177.2|7174.4|7178.6|7175.8|7177.2|7174.4|24
1627040410000|2021-07-23 11:40:10|7177.6|7174.8|7177.6|7174.8|7178|7175.2|7177.2|7174.4|2
1627040420000|2021-07-23 11:40:20|7177.2|7174.4|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|1
1627040430000|2021-07-23 11:40:30|7177.6|7174.8|7177.2|7174.4|7177.6|7174.8|7177.2|7174.4|3
1627040450000|2021-07-23 11:40:50|7177.1|7174.3|7177.2|7174.4|7177.2|7174.4|7177.1|7174.3|6
1627040460000|2021-07-23 11:41:00|7177.1|7174.3|7176.2|7173.4|7177.1|7174.3|7175.2|7172.4|40
1627040470000|2021-07-23 11:41:10|||||||||6
1627040480000|2021-07-23 11:41:20|7177.6|7174.8|7176.2|7173.4|7177.6|7174.8|7175.7|7172.9|116
1627040490000|2021-07-23 11:41:30|7176.1|7173.3|7176.2|7173.4|7176.2|7173.4|7176.1|7173.3|2
1627040500000|2021-07-23 11:41:40|||||||||2
1627040510000|2021-07-23 11:41:50|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|1
1627040520000|2021-07-23 11:42:00|||||||||1
1627040530000|2021-07-23 11:42:10|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|5
1627040540000|2021-07-23 11:42:20|7175.6|7172.8|7174.2|7171.4|7175.6|7172.8|7174.2|7171.4|7
1627040550000|2021-07-23 11:42:30|7175.1|7172.3|7174.1|7171.3|7175.1|7172.3|7174.1|7171.3|13
1627040560000|2021-07-23 11:42:40|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|8
1627040570000|2021-07-23 11:42:50|7175.1|7172.3|7174.2|7171.4|7175.2|7172.4|7174.2|7171.4|5
1627040590000|2021-07-23 11:43:10|7174.6|7171.8|7175.2|7172.4|7176.1|7173.3|7174.6|7171.8|20
1627040600000|2021-07-23 11:43:20|7175.1|7172.3|7175.1|7172.3|7175.2|7172.4|7175.1|7172.3|0
1627040610000|2021-07-23 11:43:30|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|1
1627040620000|2021-07-23 11:43:40|7175.1|7172.3|7174.2|7171.4|7175.2|7172.4|7174.1|7171.3|10
1627040630000|2021-07-23 11:43:50|7174.1|7171.3|7173.6|7170.8|7174.1|7171.3|7173.2|7170.4|9
1627040640000|2021-07-23 11:44:00|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|0
1627040650000|2021-07-23 11:44:10|7172.2|7169.4|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|41
1627040680000|2021-07-23 11:44:40|||||||||6
1627040690000|2021-07-23 11:44:50|7174.1|7171.3|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|12
1627040700000|2021-07-23 11:45:00|7174.2|7171.4|7175.2|7172.4|7176.2|7173.4|7174.2|7171.4|49
1627040710000|2021-07-23 11:45:10|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|19
1627040720000|2021-07-23 11:45:20|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|27
1627040730000|2021-07-23 11:45:30|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|1
1627040740000|2021-07-23 11:45:40|||||||||9
1627040750000|2021-07-23 11:45:50|7176.2|7173.4|7173.7|7170.9|7177.2|7174.4|7173.7|7170.9|46
1627040760000|2021-07-23 11:46:00|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|2
1627040770000|2021-07-23 11:46:10|7174.1|7171.3|7173.2|7170.4|7174.1|7171.3|7173.2|7170.4|6
1627040780000|2021-07-23 11:46:20|||||||||1
1627040800000|2021-07-23 11:46:40|7174.1|7171.3|7174.2|7171.4|7174.2|7171.4|7174.1|7171.3|2
1627040810000|2021-07-23 11:46:50|7174.7|7171.9|7174.2|7171.4|7175.1|7172.3|7174.2|7171.4|4
1627040820000|2021-07-23 11:47:00|7174.6|7171.8|7175.7|7172.9|7175.7|7172.9|7174.6|7171.8|3
1627040830000|2021-07-23 11:47:10|7176.1|7173.3|7177.2|7174.4|7177.2|7174.4|7175.2|7172.4|35
1627040840000|2021-07-23 11:47:20|7177.1|7174.3|7177.2|7174.4|7178.1|7175.3|7177.1|7174.3|7
1627040850000|2021-07-23 11:47:30|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|1
1627040860000|2021-07-23 11:47:40|7176.7|7173.9|7176.2|7173.4|7176.7|7173.9|7176.1|7173.3|6
1627040870000|2021-07-23 11:47:50|7176.1|7173.3|7175.2|7172.4|7176.2|7173.4|7175.2|7172.4|14
1627040880000|2021-07-23 11:48:00|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|2
1627040890000|2021-07-23 11:48:10|7175.2|7172.4|7176.1|7173.3|7176.1|7173.3|7175.2|7172.4|8
1627040900000|2021-07-23 11:48:20|7175.6|7172.8|7176.1|7173.3|7176.1|7173.3|7175.2|7172.4|4
1627040930000|2021-07-23 11:48:50|7175.7|7172.9|7174.1|7171.3|7175.7|7172.9|7173.2|7170.4|26
1627040940000|2021-07-23 11:49:00|7173.2|7170.4|7173.7|7170.9|7174.1|7171.3|7173.2|7170.4|19
1627040950000|2021-07-23 11:49:10|7173.2|7170.4|7174.1|7171.3|7174.1|7171.3|7173.2|7170.4|5
1627040960000|2021-07-23 11:49:20|7173.6|7170.8|7173.7|7170.9|7174.1|7171.3|7173.6|7170.8|3
1627040970000|2021-07-23 11:49:30|7173.2|7170.4|7174.1|7171.3|7174.1|7171.3|7173.2|7170.4|3
1627040990000|2021-07-23 11:49:50|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.1|7171.3|5
1627041000000|2021-07-23 11:50:00|||||||||4
1627041010000|2021-07-23 11:50:10|||||||||1
1627041020000|2021-07-23 11:50:20|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|7
1627041030000|2021-07-23 11:50:30|7175.1|7172.3|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|6
1627041040000|2021-07-23 11:50:40|7175.1|7172.3|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|3
1627041050000|2021-07-23 11:50:50|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7174.3|7171.5|9
1627041060000|2021-07-23 11:51:00|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|2
1627041070000|2021-07-23 11:51:10|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|1
1627041080000|2021-07-23 11:51:20|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|0
1627041090000|2021-07-23 11:51:30|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|1
1627041100000|2021-07-23 11:51:40|7176|7173.2|7176.2|7173.4|7178.1|7175.3|7176|7173.2|32
1627041110000|2021-07-23 11:51:50|7177.1|7174.3|7176.2|7173.4|7177.1|7174.3|7176.2|7173.4|9
1627041120000|2021-07-23 11:52:00|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|1
1627041130000|2021-07-23 11:52:10|7177.1|7174.3|7175.1|7172.3|7177.1|7174.3|7175.1|7172.3|29
1627041140000|2021-07-23 11:52:20|7175.2|7172.4|7176.1|7173.3|7176.1|7173.3|7175.2|7172.4|2
1627041150000|2021-07-23 11:52:30|7177|7174.2|7177.1|7174.3|7177.1|7174.3|7177|7174.2|7
1627041160000|2021-07-23 11:52:40|7178.1|7175.3|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|8
1627041170000|2021-07-23 11:52:50|7176.6|7173.8|7176.1|7173.3|7176.6|7173.8|7176.1|7173.3|0
1627041180000|2021-07-23 11:53:00|||||||||4
1627041190000|2021-07-23 11:53:10|7175.1|7172.3|7175.1|7172.3|7175.6|7172.8|7175.1|7172.3|4
1627041200000|2021-07-23 11:53:20|7175.6|7172.8|7178.1|7175.3|7178.1|7175.3|7175.6|7172.8|68
1627041210000|2021-07-23 11:53:30|7177.6|7174.8|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|7
1627041230000|2021-07-23 11:53:50|7178|7175.2|7178.1|7175.3|7178.1|7175.3|7178|7175.2|2
1627041240000|2021-07-23 11:54:00|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|9
1627041250000|2021-07-23 11:54:10|7177.6|7174.8|7177.1|7174.3|7177.6|7174.8|7177.1|7174.3|0
1627041260000|2021-07-23 11:54:20|7178|7175.2|7178.1|7175.3|7178.1|7175.3|7178|7175.2|1
1627041270000|2021-07-23 11:54:30|7177.1|7174.3|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|19
1627041280000|2021-07-23 11:54:40|||||||||1
1627041290000|2021-07-23 11:54:50|7175.6|7172.8|7177.1|7174.3|7177.1|7174.3|7175.2|7172.4|50
1627041300000|2021-07-23 11:55:00|7176.2|7173.4|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|8
1627041310000|2021-07-23 11:55:10|7176.6|7173.8|7176.1|7173.3|7176.6|7173.8|7176.1|7173.3|1
1627041320000|2021-07-23 11:55:20|7175.2|7172.4|7175.6|7172.8|7176.1|7173.3|7175.1|7172.3|9
1627041330000|2021-07-23 11:55:30|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7175.6|7172.8|5
1627041340000|2021-07-23 11:55:40|7175.6|7172.8|7175.1|7172.3|7175.6|7172.8|7175.1|7172.3|2
1627041350000|2021-07-23 11:55:50|7175|7172.2|7174.1|7171.3|7175|7172.2|7173.2|7170.4|55
1627041360000|2021-07-23 11:56:00|7174.2|7171.4|7175.1|7172.3|7175.1|7172.3|7174.2|7171.4|12
1627041370000|2021-07-23 11:56:10|7174.1|7171.3|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|12
1627041400000|2021-07-23 11:56:40|||||||||9
1627041410000|2021-07-23 11:56:50|||||||||1
1627041420000|2021-07-23 11:57:00|7174.7|7171.9|7174.1|7171.3|7174.7|7171.9|7174.1|7171.3|17
1627041430000|2021-07-23 11:57:10|7173.1|7170.3|7172.6|7169.8|7174.1|7171.3|7172.2|7169.4|40
1627041440000|2021-07-23 11:57:20|7173.1|7170.3|7172.1|7169.3|7173.1|7170.3|7172.1|7169.3|13
1627041450000|2021-07-23 11:57:30|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|34
1627041460000|2021-07-23 11:57:40|||||||||1
1627041470000|2021-07-23 11:57:50|7172.2|7169.4|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|20
1627041480000|2021-07-23 11:58:00|7174.1|7171.3|7175.1|7172.3|7176.1|7173.3|7173.6|7170.8|78
1627041490000|2021-07-23 11:58:10|7174.2|7171.4|7174.6|7171.8|7174.6|7171.8|7174.2|7171.4|13
1627041500000|2021-07-23 11:58:20|7175.1|7172.3|7173.6|7170.8|7175.1|7172.3|7173.1|7170.3|14
1627041510000|2021-07-23 11:58:30|7174|7171.2|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|11
1627041530000|2021-07-23 11:58:50|7173.6|7170.8|7174.1|7171.3|7174.1|7171.3|7172.6|7169.8|63
1627041540000|2021-07-23 11:59:00|7175.1|7172.3|7176.1|7173.3|7176.1|7173.3|7175.1|7172.3|10
1627041550000|2021-07-23 11:59:10|7175.2|7172.4|7176.1|7173.3|7176.1|7173.3|7175.1|7172.3|2
1627041560000|2021-07-23 11:59:20|||||||||3
1627041570000|2021-07-23 11:59:30|7175.7|7172.9|7176.1|7173.3|7176.1|7173.3|7175.6|7172.8|5
1627041580000|2021-07-23 11:59:40|7175.6|7172.8|7175.6|7172.8|7176.1|7173.3|7175.2|7172.4|9
1627041590000|2021-07-23 11:59:50|7176.1|7173.3|7177.6|7174.8|7178.1|7175.3|7175.7|7172.9|22
1627041600000|2021-07-23 12:00:00|7177.1|7174.3|7175.1|7172.3|7177.1|7174.3|7175.1|7172.3|40
1627041610000|2021-07-23 12:00:10|7174.2|7171.4|7175.1|7172.3|7175.1|7172.3|7174.2|7171.4|14
1627041620000|2021-07-23 12:00:20|7174.7|7171.9|7172.3|7169.5|7175.1|7172.3|7172.1|7169.3|150
1627041630000|2021-07-23 12:00:30|7173.2|7170.4|7172.7|7169.9|7173.2|7170.4|7172.3|7169.5|3
1627041640000|2021-07-23 12:00:40|7173.1|7170.3|7172.2|7169.4|7173.2|7170.4|7171.2|7168.4|71
1627041650000|2021-07-23 12:00:50|7173.2|7170.4|7173.3|7170.5|7173.3|7170.5|7172.7|7169.9|17
1627041660000|2021-07-23 12:01:00|7173.4|7170.6|7174.2|7171.4|7174.3|7171.5|7173.4|7170.6|12
1627041670000|2021-07-23 12:01:10|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|24
1627041680000|2021-07-23 12:01:20|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7173.7|7170.9|12
1627041690000|2021-07-23 12:01:30|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|23
1627041700000|2021-07-23 12:01:40|7173.3|7170.5|7174.8|7172|7174.8|7172|7173.3|7170.5|44
1627041710000|2021-07-23 12:01:50|7174.7|7171.9|7174.7|7171.9|7175.2|7172.4|7174.1|7171.3|129
1627041720000|2021-07-23 12:02:00|7174.3|7171.5|7175.2|7172.4|7175.2|7172.4|7173.2|7170.4|77
1627041730000|2021-07-23 12:02:10|7175.1|7172.3|7174.1|7171.3|7175.2|7172.4|7174.1|7171.3|23
1627041740000|2021-07-23 12:02:20|7173.3|7170.5|7174.7|7171.9|7175.1|7172.3|7173.2|7170.4|15
1627041750000|2021-07-23 12:02:30|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|0
1627041760000|2021-07-23 12:02:40|7175.2|7172.4|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|16
1627041770000|2021-07-23 12:02:50|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|1
1627041780000|2021-07-23 12:03:00|7174.3|7171.5|7177.1|7174.3|7178.1|7175.3|7173.3|7170.5|100
1627041790000|2021-07-23 12:03:10|7178.1|7175.3|7179.1|7176.3|7180.1|7177.3|7177.2|7174.4|76
1627041800000|2021-07-23 12:03:20|7179.2|7176.4|7183.1|7180.3|7184.1|7181.3|7179.2|7176.4|140
1627041810000|2021-07-23 12:03:30|7183.2|7180.4|7183.1|7180.3|7184.1|7181.3|7183.1|7180.3|45
1627041820000|2021-07-23 12:03:40|7183.6|7180.8|7183.1|7180.3|7184.1|7181.3|7183.1|7180.3|25
1627041830000|2021-07-23 12:03:50|7183.6|7180.8|7186.1|7183.3|7187.1|7184.3|7183.6|7180.8|112
1627041840000|2021-07-23 12:04:00|7185.2|7182.4|7185.1|7182.3|7185.2|7182.4|7185.1|7182.3|38
1627041850000|2021-07-23 12:04:10|7186.1|7183.3|7185.6|7182.8|7186.1|7183.3|7185.1|7182.3|17
1627041860000|2021-07-23 12:04:20|7185.1|7182.3|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|11
1627041870000|2021-07-23 12:04:30|7185.2|7182.4|7185.1|7182.3|7186.1|7183.3|7185.1|7182.3|30
1627041880000|2021-07-23 12:04:40|7185|7182.2|7184.1|7181.3|7185.1|7182.3|7184.1|7181.3|78
1627041890000|2021-07-23 12:04:50|7184.6|7181.8|7186.1|7183.3|7186.1|7183.3|7184.6|7181.8|35
1627041900000|2021-07-23 12:05:00|7185.2|7182.4|7185.1|7182.3|7186.1|7183.3|7184.1|7181.3|33
1627041910000|2021-07-23 12:05:10|7186.1|7183.3|7185.1|7182.3|7186.1|7183.3|7185.1|7182.3|24
1627041920000|2021-07-23 12:05:20|7185.6|7182.8|7188.5|7185.7|7188.5|7185.7|7185.6|7182.8|433
1627041930000|2021-07-23 12:05:30|7188.9|7186.1|7188.1|7185.3|7189|7186.2|7188.1|7185.3|15
1627041940000|2021-07-23 12:05:40|7188|7185.2|7187|7184.2|7189|7186.2|7187|7184.2|47
1627041950000|2021-07-23 12:05:50|||||||||11
1627041960000|2021-07-23 12:06:00|||||||||7
1627041970000|2021-07-23 12:06:10|7187.5|7184.7|7187|7184.2|7188|7185.2|7187|7184.2|12
1627041980000|2021-07-23 12:06:20|7187.4|7184.6|7188|7185.2|7188|7185.2|7187|7184.2|21
1627041990000|2021-07-23 12:06:30|7187.1|7184.3|7187|7184.2|7187.1|7184.3|7187|7184.2|7
1627042000000|2021-07-23 12:06:40|||||||||2
1627042010000|2021-07-23 12:06:50|7187.8|7185|7188|7185.2|7188|7185.2|7187.5|7184.7|13
1627042020000|2021-07-23 12:07:00|7187|7184.2|7187|7184.2|7187|7184.2|7187|7184.2|11
1627042030000|2021-07-23 12:07:10|7188|7185.2|7188|7185.2|7189|7186.2|7188|7185.2|109
1627042040000|2021-07-23 12:07:20|7188.9|7186.1|7187.9|7185.1|7188.9|7186.1|7187|7184.2|17
1627042050000|2021-07-23 12:07:30|7187.5|7184.7|7186|7183.2|7188|7185.2|7185.1|7182.3|56
1627042060000|2021-07-23 12:07:40|||||||||3
1627042070000|2021-07-23 12:07:50|7185.9|7183.1|7185|7182.2|7185.9|7183.1|7185|7182.2|7
1627042080000|2021-07-23 12:08:00|7185.8|7183|7186|7183.2|7186.9|7184.1|7185.8|7183|43
1627042090000|2021-07-23 12:08:10|7186.8|7184|7185|7182.2|7186.8|7184|7185|7182.2|19
1627042100000|2021-07-23 12:08:20|||||||||10
1627042110000|2021-07-23 12:08:30|7184|7181.2|7184.9|7182.1|7184.9|7182.1|7184|7181.2|10
1627042120000|2021-07-23 12:08:40|7184.4|7181.6|7183.9|7181.1|7184.4|7181.6|7183.9|7181.1|2
1627042140000|2021-07-23 12:09:00|7183.4|7180.6|7184.9|7182.1|7184.9|7182.1|7183|7180.2|32
1627042150000|2021-07-23 12:09:10|7184|7181.2|7184.4|7181.6|7185|7182.2|7184|7181.2|6
1627042160000|2021-07-23 12:09:20|7184|7181.2|7184.4|7181.6|7184.4|7181.6|7184|7181.2|0
1627042170000|2021-07-23 12:09:30|7184.8|7182|7185|7182.2|7185|7182.2|7184|7181.2|16
1627042180000|2021-07-23 12:09:40|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|3
1627042190000|2021-07-23 12:09:50|7184.5|7181.7|7184.9|7182.1|7185|7182.2|7184.4|7181.6|15
1627042200000|2021-07-23 12:10:00|7184|7181.2|7186.9|7184.1|7187|7184.2|7184|7181.2|45
1627042210000|2021-07-23 12:10:10|7186|7183.2|7185|7182.2|7186|7183.2|7185|7182.2|20
1627042220000|2021-07-23 12:10:20|7185.8|7183|7185.9|7183.1|7186|7183.2|7185|7182.2|9
1627042230000|2021-07-23 12:10:30|7186|7183.2|7187|7184.2|7187.8|7185|7186|7183.2|37
1627042240000|2021-07-23 12:10:40|7187.5|7184.7|7187.9|7185.1|7187.9|7185.1|7187.5|7184.7|9
1627042250000|2021-07-23 12:10:50|7187|7184.2|7186|7183.2|7187|7184.2|7186|7183.2|14
1627042260000|2021-07-23 12:11:00|7185.5|7182.7|7185|7182.2|7186|7183.2|7185|7182.2|26
1627042270000|2021-07-23 12:11:10|7185.5|7182.7|7186.9|7184.1|7186.9|7184.1|7185.1|7182.3|28
1627042280000|2021-07-23 12:11:20|7187|7184.2|7187|7184.2|7187.9|7185.1|7187|7184.2|18
1627042290000|2021-07-23 12:11:30|||||||||2
1627042300000|2021-07-23 12:11:40|7186|7183.2|7187|7184.2|7187|7184.2|7186|7183.2|10
1627042310000|2021-07-23 12:11:50|7186.9|7184.1|7182|7179.2|7186.9|7184.1|7182|7179.2|212
1627042320000|2021-07-23 12:12:00|7182.8|7180|7183|7180.2|7183.9|7181.1|7182.8|7180|22
1627042330000|2021-07-23 12:12:10|7182|7179.2|7179.1|7176.3|7182|7179.2|7178.1|7175.3|125
1627042340000|2021-07-23 12:12:20|7179|7176.2|7177.2|7174.4|7179|7176.2|7177.1|7174.3|23
1627042350000|2021-07-23 12:12:30|7177.1|7174.3|7176.2|7173.4|7177.6|7174.8|7176.1|7173.3|30
1627042360000|2021-07-23 12:12:40|7176.1|7173.3|7177.7|7174.9|7178.1|7175.3|7176.1|7173.3|16
1627042370000|2021-07-23 12:12:50|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7176.2|7173.4|29
1627042380000|2021-07-23 12:13:00|7177.6|7174.8|7179.1|7176.3|7179.1|7176.3|7177.2|7174.4|16
1627042390000|2021-07-23 12:13:10|7179.2|7176.4|7180|7177.2|7180.1|7177.3|7179.2|7176.4|16
1627042400000|2021-07-23 12:13:20|7179.2|7176.4|7179.1|7176.3|7180|7177.2|7179.1|7176.3|7
1627042410000|2021-07-23 12:13:30|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|5
1627042420000|2021-07-23 12:13:40|7179|7176.2|7179.1|7176.3|7179.1|7176.3|7179|7176.2|7
1627042430000|2021-07-23 12:13:50|7179|7176.2|7179.1|7176.3|7180|7177.2|7179|7176.2|10
1627042440000|2021-07-23 12:14:00|7180|7177.2|7178.1|7175.3|7180|7177.2|7176.1|7173.3|91
1627042450000|2021-07-23 12:14:10|7178|7175.2|7178.1|7175.3|7178.1|7175.3|7177.2|7174.4|5
1627042460000|2021-07-23 12:14:20|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7177.1|7174.3|3
1627042470000|2021-07-23 12:14:30|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7177.1|7174.3|9
1627042480000|2021-07-23 12:14:40|||||||||1
1627042490000|2021-07-23 12:14:50|7178.2|7175.4|7177.1|7174.3|7178.2|7175.4|7177.1|7174.3|46
1627042500000|2021-07-23 12:15:00|7177.2|7174.4|7176.1|7173.3|7177.2|7174.4|7176.1|7173.3|9
1627042510000|2021-07-23 12:15:10|||||||||7
1627042520000|2021-07-23 12:15:20|7177|7174.2|7177.1|7174.3|7177.1|7174.3|7177|7174.2|19
1627042530000|2021-07-23 12:15:30|7176.2|7173.4|7172.1|7169.3|7176.2|7173.4|7172.1|7169.3|57
1627042540000|2021-07-23 12:15:40|7171.3|7168.5|7167.1|7164.3|7172|7169.2|7167.1|7164.3|155
1627042550000|2021-07-23 12:15:50|7167.2|7164.4|7167.2|7164.4|7168.2|7165.4|7167.1|7164.3|44
1627042560000|2021-07-23 12:16:00|7167.1|7164.3|7169.1|7166.3|7170.1|7167.3|7166|7163.2|156
1627042570000|2021-07-23 12:16:10|7169.2|7166.4|7168.5|7165.7|7169.2|7166.4|7168.1|7165.3|32
1627042580000|2021-07-23 12:16:20|7168.1|7165.3|7168.1|7165.3|7169.1|7166.3|7167.6|7164.8|85
1627042590000|2021-07-23 12:16:30|7167.7|7164.9|7165.1|7162.3|7168.1|7165.3|7164.1|7161.3|41
1627042600000|2021-07-23 12:16:40|7165.6|7162.8|7166.1|7163.3|7167.1|7164.3|7165.6|7162.8|40
1627042610000|2021-07-23 12:16:50|7166|7163.2|7166.1|7163.3|7166.1|7163.3|7165.2|7162.4|46
1627042620000|2021-07-23 12:17:00|7165.2|7162.4|7165.1|7162.3|7166.1|7163.3|7164.1|7161.3|62
1627042630000|2021-07-23 12:17:10|7164.3|7161.5|7165.1|7162.3|7166|7163.2|7164.3|7161.5|60
1627042640000|2021-07-23 12:17:20|7164.1|7161.3|7164.2|7161.4|7164.6|7161.8|7163.1|7160.3|71
1627042650000|2021-07-23 12:17:30|7164.6|7161.8|7166.1|7163.3|7166.1|7163.3|7164.6|7161.8|22
1627042660000|2021-07-23 12:17:40|7165.3|7162.5|7165.2|7162.4|7165.6|7162.8|7165.1|7162.3|24
1627042670000|2021-07-23 12:17:50|7166|7163.2|7166.1|7163.3|7166.1|7163.3|7165.1|7162.3|43
1627042680000|2021-07-23 12:18:00|7166|7163.2|7165.1|7162.3|7167.1|7164.3|7165.1|7162.3|34
1627042690000|2021-07-23 12:18:10|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.1|7162.3|9
1627042700000|2021-07-23 12:18:20|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|3
1627042710000|2021-07-23 12:18:30|7166|7163.2|7164.1|7161.3|7166|7163.2|7164|7161.2|25
1627042720000|2021-07-23 12:18:40|7163.2|7160.4|7164.2|7161.4|7164.2|7161.4|7163.1|7160.3|38
1627042730000|2021-07-23 12:18:50|7165.1|7162.3|7164.7|7161.9|7165.1|7162.3|7164.2|7161.4|21
1627042740000|2021-07-23 12:19:00|7164.2|7161.4|7164.1|7161.3|7165.1|7162.3|7164.1|7161.3|25
1627042750000|2021-07-23 12:19:10|7163.7|7160.9|7163.1|7160.3|7163.7|7160.9|7163.1|7160.3|14
1627042760000|2021-07-23 12:19:20|7163.2|7160.4|7166.1|7163.3|7166.1|7163.3|7163.2|7160.4|27
1627042770000|2021-07-23 12:19:30|7166.2|7163.4|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|15
1627042780000|2021-07-23 12:19:40|7166.2|7163.4|7167.1|7164.3|7167.1|7164.3|7166.2|7163.4|6
1627042790000|2021-07-23 12:19:50|7167.2|7164.4|7166.1|7163.3|7167.2|7164.4|7166.1|7163.3|14
1627042800000|2021-07-23 12:20:00|7166.5|7163.7|7166.1|7163.3|7166.5|7163.7|7166|7163.2|15
1627042810000|2021-07-23 12:20:10|7166.6|7163.8|7168.6|7165.8|7169|7166.2|7166.6|7163.8|34
1627042820000|2021-07-23 12:20:20|7168.2|7165.4|7167.6|7164.8|7168.6|7165.8|7167.1|7164.3|16
1627042830000|2021-07-23 12:20:30|7168|7165.2|7167.1|7164.3|7168|7165.2|7166.1|7163.3|25
1627042840000|2021-07-23 12:20:40|7167.5|7164.7|7168.5|7165.7|7169|7166.2|7167.5|7164.7|33
1627042850000|2021-07-23 12:20:50|7169|7166.2|7168|7165.2|7169|7166.2|7167.2|7164.4|11
1627042860000|2021-07-23 12:21:00|7168.1|7165.3|7169.1|7166.3|7169.1|7166.3|7167.6|7164.8|16
1627042870000|2021-07-23 12:21:10|7168.7|7165.9|7167.1|7164.3|7168.7|7165.9|7167.1|7164.3|25
1627042880000|2021-07-23 12:21:20|7166.6|7163.8|7164.1|7161.3|7166.6|7163.8|7164.1|7161.3|80
1627042890000|2021-07-23 12:21:30|7164|7161.2|7165.1|7162.3|7165.1|7162.3|7164|7161.2|52
1627042900000|2021-07-23 12:21:40|7165.2|7162.4|7167.1|7164.3|7167.1|7164.3|7165.2|7162.4|11
1627042910000|2021-07-23 12:21:50|7166.6|7163.8|7166.2|7163.4|7167.1|7164.3|7166.1|7163.3|5
1627042920000|2021-07-23 12:22:00|7166.1|7163.3|7167.1|7164.3|7167.1|7164.3|7166.1|7163.3|22
1627042930000|2021-07-23 12:22:10|7167.2|7164.4|7168.1|7165.3|7169.1|7166.3|7167.1|7164.3|31
1627042940000|2021-07-23 12:22:20|7168|7165.2|7167.6|7164.8|7168.1|7165.3|7167|7164.2|77
1627042950000|2021-07-23 12:22:30|7168|7165.2|7168.1|7165.3|7169.1|7166.3|7168|7165.2|20
1627042960000|2021-07-23 12:22:40|7168.5|7165.7|7169.1|7166.3|7169.1|7166.3|7168.1|7165.3|24
1627042970000|2021-07-23 12:22:50|7169|7166.2|7170.1|7167.3|7171|7168.2|7168.2|7165.4|29
1627042980000|2021-07-23 12:23:00|||||||||24
1627042990000|2021-07-23 12:23:10|7169.2|7166.4|7169.1|7166.3|7170.1|7167.3|7169.1|7166.3|18
1627043000000|2021-07-23 12:23:20|7169.2|7166.4|7169.1|7166.3|7170.1|7167.3|7169.1|7166.3|11
1627043010000|2021-07-23 12:23:30|7168.7|7165.9|7168.2|7165.4|7169.1|7166.3|7168.1|7165.3|22
1627043020000|2021-07-23 12:23:40|7169|7166.2|7168.1|7165.3|7169.1|7166.3|7168.1|7165.3|10
1627043030000|2021-07-23 12:23:50|7168.2|7165.4|7169.1|7166.3|7169.1|7166.3|7168.1|7165.3|15
1627043040000|2021-07-23 12:24:00|7170|7167.2|7169.2|7166.4|7171|7168.2|7169.1|7166.3|30
1627043050000|2021-07-23 12:24:10|7169.6|7166.8|7170.1|7167.3|7170.1|7167.3|7169.6|7166.8|2
1627043060000|2021-07-23 12:24:20|7170.2|7167.4|7171.1|7168.3|7172.1|7169.3|7170.2|7167.4|28
1627043070000|2021-07-23 12:24:30|7170.6|7167.8|7170.6|7167.8|7171.1|7168.3|7170.2|7167.4|7
1627043080000|2021-07-23 12:24:40|7171|7168.2|7170.1|7167.3|7171|7168.2|7170.1|7167.3|2
1627043090000|2021-07-23 12:24:50|||||||||5
1627043100000|2021-07-23 12:25:00|7170.2|7167.4|7172.6|7169.8|7172.9|7170.1|7170.1|7167.3|25
1627043110000|2021-07-23 12:25:10|7172.1|7169.3|7173.1|7170.3|7174.1|7171.3|7172.1|7169.3|31
1627043120000|2021-07-23 12:25:20|7173|7170.2|7171.2|7168.4|7173|7170.2|7171.2|7168.4|15
1627043130000|2021-07-23 12:25:30|7171.1|7168.3|7172.1|7169.3|7172.1|7169.3|7171.1|7168.3|6
1627043140000|2021-07-23 12:25:40|7171.7|7168.9|7172.1|7169.3|7172.1|7169.3|7171.7|7168.9|11
1627043150000|2021-07-23 12:25:50|||||||||1
1627043160000|2021-07-23 12:26:00|7172.2|7169.4|7171.1|7168.3|7173.1|7170.3|7171.1|7168.3|64
1627043170000|2021-07-23 12:26:10|7171.2|7168.4|7171.1|7168.3|7171.6|7168.8|7171.1|7168.3|3
1627043180000|2021-07-23 12:26:20|7170.6|7167.8|7171.1|7168.3|7171.1|7168.3|7170.6|7167.8|18
1627043190000|2021-07-23 12:26:30|7171|7168.2|7171.1|7168.3|7171.1|7168.3|7170.2|7167.4|4
1627043200000|2021-07-23 12:26:40|7171|7168.2|7171.1|7168.3|7171.1|7168.3|7171|7168.2|0
1627043210000|2021-07-23 12:26:50|7171.5|7168.7|7170.1|7167.3|7172|7169.2|7170|7167.2|23
1627043220000|2021-07-23 12:27:00|7170.9|7168.1|7170.6|7167.8|7171|7168.2|7170.2|7167.4|25
1627043230000|2021-07-23 12:27:10|7171.1|7168.3|7171.1|7168.3|7172.2|7169.4|7171.1|7168.3|10
1627043240000|2021-07-23 12:27:20|7171.2|7168.4|7171.1|7168.3|7171.2|7168.4|7170.1|7167.3|33
1627043250000|2021-07-23 12:27:30|7170.2|7167.4|7169.1|7166.3|7171.1|7168.3|7168.1|7165.3|37
1627043260000|2021-07-23 12:27:40|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.1|7166.3|3
1627043270000|2021-07-23 12:27:50|7169.6|7166.8|7170.1|7167.3|7171.1|7168.3|7169.6|7166.8|14
1627043280000|2021-07-23 12:28:00|7170.2|7167.4|7172.1|7169.3|7172.2|7169.4|7170.2|7167.4|13
1627043290000|2021-07-23 12:28:10|7172.2|7169.4|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|19
1627043300000|2021-07-23 12:28:20|7173.2|7170.4|7174.1|7171.3|7174.2|7171.4|7173.1|7170.3|11
1627043310000|2021-07-23 12:28:30|7174.2|7171.4|7174.1|7171.3|7174.6|7171.8|7174.1|7171.3|10
1627043320000|2021-07-23 12:28:40|7174.2|7171.4|7173.1|7170.3|7175|7172.2|7172.1|7169.3|51
1627043330000|2021-07-23 12:28:50|7173|7170.2|7173.1|7170.3|7175|7172.2|7172.2|7169.4|181
1627043340000|2021-07-23 12:29:00|7173|7170.2|7173.1|7170.3|7173.1|7170.3|7173|7170.2|15
1627043350000|2021-07-23 12:29:10|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|3
1627043360000|2021-07-23 12:29:20|7172.6|7169.8|7176.1|7173.3|7177|7174.2|7172.1|7169.3|114
1627043370000|2021-07-23 12:29:30|7176|7173.2|7176|7173.2|7176|7173.2|7175.1|7172.3|14
1627043380000|2021-07-23 12:29:40|||||||||15
1627043390000|2021-07-23 12:29:50|7175.1|7172.3|7175|7172.2|7175.1|7172.3|7175|7172.2|22
1627043400000|2021-07-23 12:30:00|7174.2|7171.4|7175|7172.2|7175|7172.2|7174.2|7171.4|15
1627043410000|2021-07-23 12:30:10|7174.1|7171.3|7173.1|7170.3|7174.1|7171.3|7173.1|7170.3|51
1627043420000|2021-07-23 12:30:20|7173|7170.2|7172|7169.2|7173|7170.2|7172|7169.2|33
1627043430000|2021-07-23 12:30:30|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7171.6|7168.8|29
1627043440000|2021-07-23 12:30:40|7172.6|7169.8|7173|7170.2|7173|7170.2|7172.6|7169.8|21
1627043450000|2021-07-23 12:30:50|7172.6|7169.8|7173|7170.2|7173|7170.2|7172.1|7169.3|19
1627043460000|2021-07-23 12:31:00|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|4
1627043470000|2021-07-23 12:31:10|7173.6|7170.8|7173.1|7170.3|7174|7171.2|7173.1|7170.3|14
1627043480000|2021-07-23 12:31:20|7172.2|7169.4|7173.1|7170.3|7173.2|7170.4|7172.1|7169.3|12
1627043490000|2021-07-23 12:31:30|7173.9|7171.1|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|4
1627043500000|2021-07-23 12:31:40|7173.6|7170.8|7172|7169.2|7173.6|7170.8|7172|7169.2|28
1627043510000|2021-07-23 12:31:50|7172.1|7169.3|7172.1|7169.3|7172.2|7169.4|7172.1|7169.3|10
1627043520000|2021-07-23 12:32:00|7172|7169.2|7172.1|7169.3|7172.1|7169.3|7172|7169.2|17
1627043530000|2021-07-23 12:32:10|7171.7|7168.9|7172|7169.2|7172.1|7169.3|7171.2|7168.4|8
1627043540000|2021-07-23 12:32:20|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|15
1627043550000|2021-07-23 12:32:30|7172|7169.2|7172.1|7169.3|7172.5|7169.7|7171.9|7169.1|9
1627043560000|2021-07-23 12:32:40|||||||||2
1627043570000|2021-07-23 12:32:50|7172|7169.2|7172.1|7169.3|7172.1|7169.3|7172|7169.2|11
1627043580000|2021-07-23 12:33:00|||||||||1
1627043590000|2021-07-23 12:33:10|||||||||1
1627043600000|2021-07-23 12:33:20|7171.6|7168.8|7170.1|7167.3|7171.6|7168.8|7169.2|7166.4|57
1627043610000|2021-07-23 12:33:30|7170.2|7167.4|7170.1|7167.3|7171.1|7168.3|7170|7167.2|28
1627043620000|2021-07-23 12:33:40|7170.2|7167.4|7170.1|7167.3|7170.2|7167.4|7170.1|7167.3|1
1627043630000|2021-07-23 12:33:50|7169.2|7166.4|7171.1|7168.3|7171.1|7168.3|7169.1|7166.3|40
1627043640000|2021-07-23 12:34:00|7170.2|7167.4|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|30
1627043650000|2021-07-23 12:34:10|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|2
1627043660000|2021-07-23 12:34:20|7168.2|7165.4|7169.1|7166.3|7169.1|7166.3|7168.2|7165.4|16
1627043670000|2021-07-23 12:34:30|7168.2|7165.4|7167.1|7164.3|7169.1|7166.3|7166.1|7163.3|44
1627043680000|2021-07-23 12:34:40|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|16
1627043690000|2021-07-23 12:34:50|7167.1|7164.3|7166.7|7163.9|7167.2|7164.4|7166.7|7163.9|16
1627043700000|2021-07-23 12:35:00|7167.1|7164.3|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|9
1627043710000|2021-07-23 12:35:10|7168.2|7165.4|7165.1|7162.3|7169|7166.2|7165.1|7162.3|43
1627043720000|2021-07-23 12:35:20|7164.1|7161.3|7164.1|7161.3|7164.2|7161.4|7163.1|7160.3|42
1627043730000|2021-07-23 12:35:30|7164.6|7161.8|7165.1|7162.3|7165.1|7162.3|7164.6|7161.8|29
1627043740000|2021-07-23 12:35:40|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7165.1|7162.3|6
1627043750000|2021-07-23 12:35:50|7164.7|7161.9|7165.1|7162.3|7165.1|7162.3|7164.2|7161.4|12
1627043760000|2021-07-23 12:36:00|7165|7162.2|7165.1|7162.3|7165.1|7162.3|7164.2|7161.4|10
1627043770000|2021-07-23 12:36:10|||||||||6
1627043780000|2021-07-23 12:36:20|7165.2|7162.4|7164.1|7161.3|7165.2|7162.4|7164.1|7161.3|27
1627043790000|2021-07-23 12:36:30|7164.2|7161.4|7164.1|7161.3|7164.2|7161.4|7164.1|7161.3|85
1627043800000|2021-07-23 12:36:40|7164|7161.2|7162.2|7159.4|7164|7161.2|7161.2|7158.4|579
1627043810000|2021-07-23 12:36:50|7161.8|7159|7160.1|7157.3|7162.1|7159.3|7159.1|7156.3|218
1627043820000|2021-07-23 12:37:00|7159.2|7156.4|7157.1|7154.3|7159.2|7156.4|7155.2|7152.4|279
1627043830000|2021-07-23 12:37:10|7157.2|7154.4|7158.1|7155.3|7159.1|7156.3|7157.1|7154.3|54
1627043840000|2021-07-23 12:37:20|7159.1|7156.3|7162.1|7159.3|7162.1|7159.3|7158.6|7155.8|78
1627043850000|2021-07-23 12:37:30|7163|7160.2|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|26
1627043860000|2021-07-23 12:37:40|7163|7160.2|7163.1|7160.3|7163.1|7160.3|7163|7160.2|3
1627043870000|2021-07-23 12:37:50|7163|7160.2|7166|7163.2|7166.1|7163.3|7162.6|7159.8|50
1627043880000|2021-07-23 12:38:00|7165.1|7162.3|7166.1|7163.3|7167.1|7164.3|7164.6|7161.8|60
1627043890000|2021-07-23 12:38:10|7166|7163.2|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|34
1627043900000|2021-07-23 12:38:20|7164.1|7161.3|7163.1|7160.3|7165.1|7162.3|7163.1|7160.3|48
1627043910000|2021-07-23 12:38:30|7162.2|7159.4|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|30
1627043920000|2021-07-23 12:38:40|7163.6|7160.8|7163.1|7160.3|7164|7161.2|7163.1|7160.3|11
1627043930000|2021-07-23 12:38:50|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|12
1627043940000|2021-07-23 12:39:00|7161.6|7158.8|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|18
1627043950000|2021-07-23 12:39:10|||||||||4
1627043960000|2021-07-23 12:39:20|7162|7159.2|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|34
1627043970000|2021-07-23 12:39:30|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|6
1627043980000|2021-07-23 12:39:40|7160.2|7157.4|7161.1|7158.3|7161.1|7158.3|7159.2|7156.4|48
1627043990000|2021-07-23 12:39:50|7162|7159.2|7162.1|7159.3|7162.1|7159.3|7161.6|7158.8|15
1627044000000|2021-07-23 12:40:00|7161.6|7158.8|7159.1|7156.3|7162.1|7159.3|7159.1|7156.3|181
1627044010000|2021-07-23 12:40:10|||||||||7
1627044020000|2021-07-23 12:40:20|7158.2|7155.4|7160.2|7157.4|7160.7|7157.9|7158.2|7155.4|26
1627044030000|2021-07-23 12:40:30|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7160.1|7157.3|12
1627044040000|2021-07-23 12:40:40|7161.1|7158.3|7160.2|7157.4|7161.1|7158.3|7160.2|7157.4|16
1627044050000|2021-07-23 12:40:50|7161.1|7158.3|7157.1|7154.3|7161.2|7158.4|7157.1|7154.3|38
1627044060000|2021-07-23 12:41:00|7157.2|7154.4|7159.1|7156.3|7159.1|7156.3|7157.1|7154.3|76
1627044070000|2021-07-23 12:41:10|7158.6|7155.8|7157.6|7154.8|7159.1|7156.3|7157.6|7154.8|94
1627044080000|2021-07-23 12:41:20|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7
1627044090000|2021-07-23 12:41:30|7159.1|7156.3|7160.1|7157.3|7161|7158.2|7159.1|7156.3|65
1627044100000|2021-07-23 12:41:40|7160.6|7157.8|7159.2|7156.4|7161.1|7158.3|7159.1|7156.3|48
1627044110000|2021-07-23 12:41:50|7159.1|7156.3|7159.2|7156.4|7160.1|7157.3|7159.1|7156.3|16
1627044120000|2021-07-23 12:42:00|7159.1|7156.3|7159.2|7156.4|7160.2|7157.4|7158.7|7155.9|44
1627044130000|2021-07-23 12:42:10|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7159.1|7156.3|20
1627044140000|2021-07-23 12:42:20|7159.6|7156.8|7160.2|7157.4|7160.2|7157.4|7159.6|7156.8|33
1627044150000|2021-07-23 12:42:30|7160.6|7157.8|7161.2|7158.4|7162.1|7159.3|7160.6|7157.8|13
1627044160000|2021-07-23 12:42:40|7161.1|7158.3|7162.2|7159.4|7162.2|7159.4|7160.2|7157.4|38
1627044170000|2021-07-23 12:42:50|7163.1|7160.3|7163.2|7160.4|7164.1|7161.3|7163.1|7160.3|74
1627044180000|2021-07-23 12:43:00|7163.1|7160.3|7163.2|7160.4|7163.2|7160.4|7163.1|7160.3|8
1627044190000|2021-07-23 12:43:10|7163.1|7160.3|7161.2|7158.4|7165.2|7162.4|7161.2|7158.4|203
1627044200000|2021-07-23 12:43:20|7162.1|7159.3|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|42
1627044210000|2021-07-23 12:43:30|7162.2|7159.4|7162.2|7159.4|7163.1|7160.3|7162.2|7159.4|12
1627044220000|2021-07-23 12:43:40|7162.3|7159.5|7162.2|7159.4|7163.2|7160.4|7162.1|7159.3|14
1627044230000|2021-07-23 12:43:50|7161.8|7159|7161.2|7158.4|7161.8|7159|7160.1|7157.3|78
1627044240000|2021-07-23 12:44:00|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|16
1627044250000|2021-07-23 12:44:10|7161.7|7158.9|7162.2|7159.4|7162.2|7159.4|7161.3|7158.5|6
1627044260000|2021-07-23 12:44:20|7162.1|7159.3|7159.2|7156.4|7162.1|7159.3|7158.3|7155.5|86
1627044270000|2021-07-23 12:44:30|7158.8|7156|7159.2|7156.4|7159.3|7156.5|7158.2|7155.4|27
1627044290000|2021-07-23 12:44:50|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|17
1627044300000|2021-07-23 12:45:00|7159.3|7156.5|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|12
1627044310000|2021-07-23 12:45:10|7159.8|7157|7160.2|7157.4|7160.2|7157.4|7159.8|7157|10
1627044320000|2021-07-23 12:45:20|7161.1|7158.3|7161.2|7158.4|7161.2|7158.4|7161.1|7158.3|8
1627044330000|2021-07-23 12:45:30|7161.7|7158.9|7160.2|7157.4|7161.7|7158.9|7159.2|7156.4|42
1627044340000|2021-07-23 12:45:40|7160.3|7157.5|7159.2|7156.4|7160.3|7157.5|7159.2|7156.4|42
1627044350000|2021-07-23 12:45:50|7159.7|7156.9|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|7
1627044360000|2021-07-23 12:46:00|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|28
1627044370000|2021-07-23 12:46:10|||||||||2
1627044380000|2021-07-23 12:46:20|7160.3|7157.5|7160.2|7157.4|7160.3|7157.5|7160.2|7157.4|7
1627044390000|2021-07-23 12:46:30|7160.1|7157.3|7158.3|7155.5|7160.1|7157.3|7158.2|7155.4|17
1627044400000|2021-07-23 12:46:40|7158.2|7155.4|7158.8|7156|7159.2|7156.4|7158.2|7155.4|16
1627044410000|2021-07-23 12:46:50|7159.2|7156.4|7158.8|7156|7159.2|7156.4|7158.2|7155.4|31
1627044420000|2021-07-23 12:47:00|7159.2|7156.4|7156.3|7153.5|7159.2|7156.4|7155.4|7152.6|98
1627044430000|2021-07-23 12:47:10|7156.7|7153.9|7156.3|7153.5|7157.2|7154.4|7156.3|7153.5|10
1627044440000|2021-07-23 12:47:20|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|2
1627044450000|2021-07-23 12:47:30|7157.3|7154.5|7158.2|7155.4|7158.2|7155.4|7157.3|7154.5|7
1627044460000|2021-07-23 12:47:40|7158.3|7155.5|7158.8|7156|7159.2|7156.4|7158.3|7155.5|23
1627044470000|2021-07-23 12:47:50|7159.2|7156.4|7158.3|7155.5|7159.2|7156.4|7158.3|7155.5|3
1627044480000|2021-07-23 12:48:00|7157.3|7154.5|7158.2|7155.4|7158.2|7155.4|7157.3|7154.5|35
1627044490000|2021-07-23 12:48:10|7158.8|7156|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|17
1627044500000|2021-07-23 12:48:20|7158.4|7155.6|7158.2|7155.4|7158.4|7155.6|7158.2|7155.4|14
1627044510000|2021-07-23 12:48:30|7159.3|7156.5|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|45
1627044520000|2021-07-23 12:48:40|7159.4|7156.6|7158.2|7155.4|7159.4|7156.6|7158.2|7155.4|70
1627044530000|2021-07-23 12:48:50|7158.3|7155.5|7158.2|7155.4|7158.3|7155.5|7158.1|7155.3|14
1627044540000|2021-07-23 12:49:00|7157.4|7154.6|7154.4|7151.6|7157.4|7154.6|7153.4|7150.6|352
1627044550000|2021-07-23 12:49:10|7154.8|7152|7156.4|7153.6|7157.1|7154.3|7154.8|7152|24
1627044560000|2021-07-23 12:49:20|7156.3|7153.5|7156.2|7153.4|7156.3|7153.5|7155.4|7152.6|34
1627044570000|2021-07-23 12:49:30|7155.4|7152.6|7158.2|7155.4|7158.2|7155.4|7155.3|7152.5|35
1627044580000|2021-07-23 12:49:40|||||||||6
1627044590000|2021-07-23 12:49:50|7158.1|7155.3|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|28
1627044600000|2021-07-23 12:50:00|7157.1|7154.3|7156.2|7153.4|7157.1|7154.3|7156.2|7153.4|7
1627044610000|2021-07-23 12:50:10|7155.3|7152.5|7153.3|7150.5|7156.2|7153.4|7153.3|7150.5|50
1627044620000|2021-07-23 12:50:20|7152.3|7149.5|7154.3|7151.5|7154.3|7151.5|7152.3|7149.5|57
1627044630000|2021-07-23 12:50:30|7154.8|7152|7156.2|7153.4|7156.3|7153.5|7154.8|7152|34
1627044640000|2021-07-23 12:50:40|7156.3|7153.5|7156.2|7153.4|7156.3|7153.5|7156.2|7153.4|4
1627044650000|2021-07-23 12:50:50|7156.3|7153.5|7155.3|7152.5|7156.3|7153.5|7155.3|7152.5|123
1627044660000|2021-07-23 12:51:00|7155.8|7153|7155.3|7152.5|7156.2|7153.4|7155.3|7152.5|19
1627044670000|2021-07-23 12:51:10|||||||||3
1627044680000|2021-07-23 12:51:20|7155.8|7153|7156.3|7153.5|7156.3|7153.5|7155.8|7153|3
1627044690000|2021-07-23 12:51:30|7155.4|7152.6|7153.3|7150.5|7155.4|7152.6|7153.3|7150.5|48
1627044700000|2021-07-23 12:51:40|7153.8|7151|7157.2|7154.4|7157.2|7154.4|7153.3|7150.5|91
1627044710000|2021-07-23 12:51:50|7156.3|7153.5|7157.2|7154.4|7157.2|7154.4|7156.3|7153.5|14
1627044720000|2021-07-23 12:52:00|7157.3|7154.5|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|22
1627044730000|2021-07-23 12:52:10|7157.3|7154.5|7159.3|7156.5|7160.2|7157.4|7157.3|7154.5|58
1627044740000|2021-07-23 12:52:20|7159.2|7156.4|7159.2|7156.4|7159.3|7156.5|7158.2|7155.4|37
1627044750000|2021-07-23 12:52:30|7158.8|7156|7159.2|7156.4|7159.2|7156.4|7158.3|7155.5|10
1627044760000|2021-07-23 12:52:40|7159.3|7156.5|7161.2|7158.4|7162.2|7159.4|7159.3|7156.5|118
1627044770000|2021-07-23 12:52:50|7161.1|7158.3|7163.1|7160.3|7163.2|7160.4|7161.1|7158.3|56
1627044780000|2021-07-23 12:53:00|7163.2|7160.4|7166.1|7163.3|7166.1|7163.3|7162.2|7159.4|139
1627044790000|2021-07-23 12:53:10|7165.7|7162.9|7165.2|7162.4|7166.1|7163.3|7165.2|7162.4|33
1627044800000|2021-07-23 12:53:20|7165.6|7162.8|7163.2|7160.4|7166.1|7163.3|7163.2|7160.4|39
1627044810000|2021-07-23 12:53:30|7163.1|7160.3|7164.1|7161.3|7164.1|7161.3|7162.7|7159.9|31
1627044820000|2021-07-23 12:53:40|7164|7161.2|7162.1|7159.3|7164|7161.2|7161.1|7158.3|30
1627044830000|2021-07-23 12:53:50|7161.7|7158.9|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|21
1627044840000|2021-07-23 12:54:00|7161.1|7158.3|7160.3|7157.5|7161.2|7158.4|7160.2|7157.4|57
1627044850000|2021-07-23 12:54:10|7160.7|7157.9|7161.1|7158.3|7161.2|7158.4|7160.3|7157.5|4
1627044860000|2021-07-23 12:54:20|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|4
1627044870000|2021-07-23 12:54:30|7159.3|7156.5|7159.2|7156.4|7160.1|7157.3|7159.2|7156.4|13
1627044880000|2021-07-23 12:54:40|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|14
1627044890000|2021-07-23 12:54:50|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|19
1627044900000|2021-07-23 12:55:00|7160.1|7157.3|7161.2|7158.4|7162.1|7159.3|7160.1|7157.3|31
1627044910000|2021-07-23 12:55:10|||||||||4
1627044920000|2021-07-23 12:55:20|7161.6|7158.8|7162.2|7159.4|7162.2|7159.4|7161.6|7158.8|4
1627044930000|2021-07-23 12:55:30|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7162.6|7159.8|26
1627044940000|2021-07-23 12:55:40|7162.3|7159.5|7161.2|7158.4|7162.3|7159.5|7161.2|7158.4|25
1627044950000|2021-07-23 12:55:50|7161.6|7158.8|7162.6|7159.8|7163.1|7160.3|7161.6|7158.8|11
1627044960000|2021-07-23 12:56:00|7163|7160.2|7165.1|7162.3|7165.1|7162.3|7163|7160.2|28
1627044970000|2021-07-23 12:56:10|7164.3|7161.5|7165.1|7162.3|7165.1|7162.3|7164.2|7161.4|14
1627044980000|2021-07-23 12:56:20|7164.3|7161.5|7165.1|7162.3|7165.1|7162.3|7164.1|7161.3|18
1627044990000|2021-07-23 12:56:30|||||||||2
1627045000000|2021-07-23 12:56:40|7164.3|7161.5|7164.1|7161.3|7164.3|7161.5|7164.1|7161.3|51
1627045010000|2021-07-23 12:56:50|7163.2|7160.4|7163.1|7160.3|7163.2|7160.4|7162.3|7159.5|7
1627045020000|2021-07-23 12:57:00|7163.5|7160.7|7163.2|7160.4|7163.5|7160.7|7163.2|7160.4|8
1627045030000|2021-07-23 12:57:10|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|1
1627045040000|2021-07-23 12:57:20|7162.3|7159.5|7161.1|7158.3|7162.3|7159.5|7161.1|7158.3|17
1627045050000|2021-07-23 12:57:30|7160.7|7157.9|7162.1|7159.3|7162.1|7159.3|7160.6|7157.8|17
1627045060000|2021-07-23 12:57:40|7161.7|7158.9|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|8
1627045070000|2021-07-23 12:57:50|7162.2|7159.4|7162.6|7159.8|7163.1|7160.3|7161.3|7158.5|20
1627045080000|2021-07-23 12:58:00|7162.2|7159.4|7160.2|7157.4|7162.2|7159.4|7160.1|7157.3|34
1627045090000|2021-07-23 12:58:10|7160.1|7157.3|7160.2|7157.4|7161.1|7158.3|7159.2|7156.4|32
1627045100000|2021-07-23 12:58:20|7160|7157.2|7158.2|7155.4|7160|7157.2|7157.3|7154.5|53
1627045110000|2021-07-23 12:58:30|7158.1|7155.3|7158.2|7155.4|7158.3|7155.5|7158.1|7155.3|12
1627045120000|2021-07-23 12:58:40|7159.1|7156.3|7161.2|7158.4|7162.2|7159.4|7159.1|7156.3|40
1627045140000|2021-07-23 12:59:00|7161.3|7158.5|7160.2|7157.4|7161.3|7158.5|7160.1|7157.3|14
1627045150000|2021-07-23 12:59:10|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7160.7|7157.9|14
1627045160000|2021-07-23 12:59:20|7162.1|7159.3|7162.2|7159.4|7162.2|7159.4|7161.7|7158.9|26
1627045170000|2021-07-23 12:59:30|7162.1|7159.3|7162.3|7159.5|7163.1|7160.3|7162.1|7159.3|23
1627045180000|2021-07-23 12:59:40|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|8
1627045190000|2021-07-23 12:59:50|7163.6|7160.8|7159.2|7156.4|7164.1|7161.3|7159.1|7156.3|62
1627045200000|2021-07-23 13:00:00|7159.1|7156.3|7161.1|7158.3|7163.2|7160.4|7159.1|7156.3|239
1627045210000|2021-07-23 13:00:10|7161.2|7158.4|7165.2|7162.4|7167.2|7164.4|7161.2|7158.4|195
1627045220000|2021-07-23 13:00:20|7164.8|7162|7163.1|7160.3|7165.1|7162.3|7162.6|7159.8|45
1627045230000|2021-07-23 13:00:30|7162.3|7159.5|7174.1|7171.3|7177.2|7174.4|7160.1|7157.3|346
1627045240000|2021-07-23 13:00:40|7175|7172.2|7170.2|7167.4|7177.2|7174.4|7170.2|7167.4|214
1627045250000|2021-07-23 13:00:50|7170.3|7167.5|7168.2|7165.4|7172|7169.2|7168.2|7165.4|80
1627045260000|2021-07-23 13:01:00|7167.3|7164.5|7161.2|7158.4|7167.3|7164.5|7157.2|7154.4|332
1627045270000|2021-07-23 13:01:10|7160.3|7157.5|7159.2|7156.4|7160.3|7157.5|7157.2|7154.4|200
1627045280000|2021-07-23 13:01:20|7158.7|7155.9|7161.2|7158.4|7163.2|7160.4|7158.2|7155.4|337
1627045290000|2021-07-23 13:01:30|7161.3|7158.5|7159.3|7156.5|7162.2|7159.4|7159.3|7156.5|150
1627045300000|2021-07-23 13:01:40|7160.2|7157.4|7161.2|7158.4|7163.2|7160.4|7160.2|7157.4|70
1627045310000|2021-07-23 13:01:50|7160.8|7158|7160.3|7157.5|7161.2|7158.4|7158.2|7155.4|109
1627045320000|2021-07-23 13:02:00|7161.2|7158.4|7162.2|7159.4|7163.2|7160.4|7160.8|7158|83
1627045330000|2021-07-23 13:02:10|7162.3|7159.5|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|90
1627045340000|2021-07-23 13:02:20|7162.3|7159.5|7166.2|7163.4|7168.2|7165.4|7162.3|7159.5|107
1627045350000|2021-07-23 13:02:30|7165.8|7163|7166.2|7163.4|7167.2|7164.4|7164.8|7162|69
1627045360000|2021-07-23 13:02:40|7166.3|7163.5|7169.2|7166.4|7171.3|7168.5|7166.2|7163.4|93
1627045370000|2021-07-23 13:02:50|7169.1|7166.3|7167.2|7164.4|7169.1|7166.3|7166.2|7163.4|118
1627045380000|2021-07-23 13:03:00|7166.2|7163.4|7166.2|7163.4|7167.2|7164.4|7165.1|7162.3|58
1627045390000|2021-07-23 13:03:10|7166.6|7163.8|7166.2|7163.4|7167.2|7164.4|7165.3|7162.5|25
1627045400000|2021-07-23 13:03:20|7166.7|7163.9|7164.6|7161.8|7168.1|7165.3|7164.2|7161.4|57
1627045410000|2021-07-23 13:03:30|7164.2|7161.4|7164.2|7161.4|7166.1|7163.3|7164.1|7161.3|31
1627045420000|2021-07-23 13:03:40|7164.1|7161.3|7167.2|7164.4|7168.2|7165.4|7164.1|7161.3|137
1627045430000|2021-07-23 13:03:50|7167.1|7164.3|7163.6|7160.8|7167.3|7164.5|7163.2|7160.4|78
1627045440000|2021-07-23 13:04:00|7164|7161.2|7166.2|7163.4|7167.2|7164.4|7161.2|7158.4|91
1627045450000|2021-07-23 13:04:10|7166.3|7163.5|7165.2|7162.4|7167.2|7164.4|7165.2|7162.4|63
1627045460000|2021-07-23 13:04:20|7165.6|7162.8|7167.2|7164.4|7168.3|7165.5|7165.3|7162.5|156
1627045470000|2021-07-23 13:04:30|7168|7165.2|7167.2|7164.4|7169.2|7166.4|7167.2|7164.4|59
1627045480000|2021-07-23 13:04:40|7166.7|7163.9|7169.2|7166.4|7169.2|7166.4|7166.2|7163.4|81
1627045490000|2021-07-23 13:04:50|7168.2|7165.4|7169|7166.2|7170.1|7167.3|7165.2|7162.4|419
1627045500000|2021-07-23 13:05:00|7168.6|7165.8|7163.2|7160.4|7168.6|7165.8|7161.2|7158.4|142
1627045510000|2021-07-23 13:05:10|7162.2|7159.4|7162.1|7159.3|7162.2|7159.4|7160.2|7157.4|50
1627045520000|2021-07-23 13:05:20|7161.6|7158.8|7163.2|7160.4|7164.2|7161.4|7161.2|7158.4|90
1627045530000|2021-07-23 13:05:30|7164|7161.2|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|35
1627045540000|2021-07-23 13:05:40|7165.2|7162.4|7165.2|7162.4|7167.2|7164.4|7165.1|7162.3|63
1627045550000|2021-07-23 13:05:50|7165.1|7162.3|7165.1|7162.3|7166.2|7163.4|7164.2|7161.4|88
1627045560000|2021-07-23 13:06:00|7165.2|7162.4|7171|7168.2|7172|7169.2|7165.2|7162.4|259
1627045570000|2021-07-23 13:06:10|7171.5|7168.7|7172|7169.2|7174.1|7171.3|7170|7167.2|162
1627045580000|2021-07-23 13:06:20|7173|7170.2|7174|7171.2|7174.5|7171.7|7172|7169.2|71
1627045590000|2021-07-23 13:06:30|7174.9|7172.1|7169|7166.2|7175|7172.2|7169|7166.2|83
1627045600000|2021-07-23 13:06:40|7170|7167.2|7170.5|7167.7|7172|7169.2|7170|7167.2|59
1627045610000|2021-07-23 13:06:50|7170|7167.2|7170|7167.2|7171|7168.2|7170|7167.2|26
1627045620000|2021-07-23 13:07:00|7169|7166.2|7164.1|7161.3|7169.5|7166.7|7163|7160.2|223
1627045630000|2021-07-23 13:07:10|7164.2|7161.4|7166|7163.2|7168|7165.2|7164.2|7161.4|163
1627045640000|2021-07-23 13:07:20|7166.9|7164.1|7164|7161.2|7167|7164.2|7164|7161.2|45
1627045650000|2021-07-23 13:07:30|7163.1|7160.3|7164.5|7161.7|7165|7162.2|7163|7160.2|60
1627045660000|2021-07-23 13:07:40|7164.1|7161.3|7164|7161.2|7165|7162.2|7163.1|7160.3|52
1627045670000|2021-07-23 13:07:50|7163.5|7160.7|7164|7161.2|7165|7162.2|7163|7160.2|38
1627045680000|2021-07-23 13:08:00|7163|7160.2|7164.9|7162.1|7165|7162.2|7162|7159.2|82
1627045690000|2021-07-23 13:08:10|7164.1|7161.3|7167.5|7164.7|7167.9|7165.1|7163.5|7160.7|47
1627045700000|2021-07-23 13:08:20|7168|7165.2|7167|7164.2|7168|7165.2|7166|7163.2|82
1627045710000|2021-07-23 13:08:30|7166.1|7163.3|7166|7163.2|7166.9|7164.1|7165.9|7163.1|16
1627045720000|2021-07-23 13:08:40|7166.9|7164.1|7165|7162.2|7167|7164.2|7164.5|7161.7|17
1627045730000|2021-07-23 13:08:50|7164.9|7162.1|7167|7164.2|7167|7164.2|7164|7161.2|30
1627045740000|2021-07-23 13:09:00|7166.2|7163.4|7164|7161.2|7166.2|7163.4|7164|7161.2|38
1627045750000|2021-07-23 13:09:10|7163.9|7161.1|7157|7154.2|7165|7162.2|7154.2|7151.4|193
1627045760000|2021-07-23 13:09:20|7156.2|7153.4|7150.2|7147.4|7157.2|7154.4|7150.2|7147.4|230
1627045770000|2021-07-23 13:09:30|7150.1|7147.3|7146.2|7143.4|7150.1|7147.3|7143.2|7140.4|326
1627045780000|2021-07-23 13:09:40|7147|7144.2|7148.1|7145.3|7149.2|7146.4|7146.2|7143.4|170
1627045790000|2021-07-23 13:09:50|7148.2|7145.4|7145.2|7142.4|7149.2|7146.4|7145.1|7142.3|78
1627045800000|2021-07-23 13:10:00|7146.5|7143.7|7152.2|7149.4|7153.2|7150.4|7145.2|7142.4|206
1627045810000|2021-07-23 13:10:10|7153|7150.2|7149.2|7146.4|7153.2|7150.4|7149.2|7146.4|156
1627045820000|2021-07-23 13:10:20|7150.1|7147.3|7150.2|7147.4|7151.2|7148.4|7150.1|7147.3|57
1627045830000|2021-07-23 13:10:30|7150.1|7147.3|7150.2|7147.4|7151.2|7148.4|7150.1|7147.3|31
1627045840000|2021-07-23 13:10:40|7149.7|7146.9|7150.2|7147.4|7152.2|7149.4|7149.6|7146.8|83
1627045850000|2021-07-23 13:10:50|7151|7148.2|7152.2|7149.4|7153.1|7150.3|7151|7148.2|50
1627045860000|2021-07-23 13:11:00|7152.1|7149.3|7152.1|7149.3|7155.2|7152.4|7152.1|7149.3|100
1627045870000|2021-07-23 13:11:10|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.2|7148.4|73
1627045880000|2021-07-23 13:11:20|7153.1|7150.3|7153.2|7150.4|7154.2|7151.4|7153.1|7150.3|44
1627045890000|2021-07-23 13:11:30|7153.1|7150.3|7150.2|7147.4|7153.2|7150.4|7150.2|7147.4|69
1627045900000|2021-07-23 13:11:40|7151|7148.2|7152.1|7149.3|7152.1|7149.3|7151|7148.2|56
1627045910000|2021-07-23 13:11:50|7152.6|7149.8|7158.1|7155.3|7160.1|7157.3|7152.6|7149.8|208
1627045920000|2021-07-23 13:12:00|7158.2|7155.4|7158.1|7155.3|7158.6|7155.8|7156.1|7153.3|65
1627045930000|2021-07-23 13:12:10|7158.2|7155.4|7159.1|7156.3|7159.1|7156.3|7156.2|7153.4|84
1627045940000|2021-07-23 13:12:20|7158.7|7155.9|7163.2|7160.4|7163.2|7160.4|7158.2|7155.4|99
1627045950000|2021-07-23 13:12:30|7164|7161.2|7165.1|7162.3|7168.1|7165.3|7164|7161.2|191
1627045960000|2021-07-23 13:12:40|7165.2|7162.4|7162.2|7159.4|7165.2|7162.4|7161.2|7158.4|89
1627045970000|2021-07-23 13:12:50|7161.7|7158.9|7161.2|7158.4|7164.2|7161.4|7161.2|7158.4|102
1627045980000|2021-07-23 13:13:00|7162.2|7159.4|7161.2|7158.4|7163.2|7160.4|7160.2|7157.4|73
1627045990000|2021-07-23 13:13:10|7160.7|7157.9|7163.2|7160.4|7164.2|7161.4|7160.2|7157.4|49
1627046000000|2021-07-23 13:13:20|7162.2|7159.4|7160.2|7157.4|7164.2|7161.4|7160.2|7157.4|244
1627046010000|2021-07-23 13:13:30|7160.7|7157.9|7160.2|7157.4|7160.7|7157.9|7160.2|7157.4|11
1627046020000|2021-07-23 13:13:40|7161.2|7158.4|7164.2|7161.4|7164.2|7161.4|7159.2|7156.4|101
1627046030000|2021-07-23 13:13:50|7164.6|7161.8|7163.2|7160.4|7168.2|7165.4|7163.2|7160.4|129
1627046040000|2021-07-23 13:14:00|7164.1|7161.3|7164.2|7161.4|7165.2|7162.4|7162.2|7159.4|56
1627046050000|2021-07-23 13:14:10|7164.6|7161.8|7164.2|7161.4|7165.2|7162.4|7163.2|7160.4|30
1627046060000|2021-07-23 13:14:20|7163.3|7160.5|7163.2|7160.4|7164.2|7161.4|7162.2|7159.4|27
1627046070000|2021-07-23 13:14:30|7164.1|7161.3|7163.2|7160.4|7164.2|7161.4|7160.4|7157.6|272
1627046080000|2021-07-23 13:14:40|7163.7|7160.9|7163.2|7160.4|7164.2|7161.4|7162.3|7159.5|35
1627046090000|2021-07-23 13:14:50|7162.3|7159.5|7161.2|7158.4|7163.2|7160.4|7160.3|7157.5|41
1627046100000|2021-07-23 13:15:00|7161.3|7158.5|7163.2|7160.4|7164.2|7161.4|7161.3|7158.5|39
1627046110000|2021-07-23 13:15:10|7162.3|7159.5|7161.3|7158.5|7163.2|7160.4|7161.2|7158.4|44
1627046120000|2021-07-23 13:15:20|7161.2|7158.4|7161.7|7158.9|7163.2|7160.4|7161.2|7158.4|30
1627046130000|2021-07-23 13:15:30|7162.2|7159.4|7164.2|7161.4|7164.2|7161.4|7160.4|7157.6|70
1627046140000|2021-07-23 13:15:40|7163.3|7160.5|7162.7|7159.9|7164.2|7161.4|7161.2|7158.4|52
1627046150000|2021-07-23 13:15:50|7162.3|7159.5|7160.2|7157.4|7162.3|7159.5|7159.2|7156.4|44
1627046160000|2021-07-23 13:16:00|7161.2|7158.4|7162.2|7159.4|7162.2|7159.4|7160.3|7157.5|45
1627046170000|2021-07-23 13:16:10|7163.2|7160.4|7162.2|7159.4|7164.2|7161.4|7162.2|7159.4|48
1627046180000|2021-07-23 13:16:20|||||||||1
1627046190000|2021-07-23 13:16:30|7161.3|7158.5|7161.2|7158.4|7161.3|7158.5|7160.2|7157.4|28
1627046200000|2021-07-23 13:16:40|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|34
1627046210000|2021-07-23 13:16:50|7160.7|7157.9|7161.2|7158.4|7161.7|7158.9|7160.7|7157.9|34
1627046220000|2021-07-23 13:17:00|7161.3|7158.5|7160.2|7157.4|7162.2|7159.4|7160.2|7157.4|27
1627046230000|2021-07-23 13:17:10|7161.2|7158.4|7160.2|7157.4|7161.2|7158.4|7159.2|7156.4|25
1627046240000|2021-07-23 13:17:20|7160.3|7157.5|7160.2|7157.4|7161.2|7158.4|7160.2|7157.4|7
1627046250000|2021-07-23 13:17:30|7161.2|7158.4|7160.3|7157.5|7161.2|7158.4|7160.2|7157.4|6
1627046260000|2021-07-23 13:17:40|7160.2|7157.4|7160.7|7157.9|7161.1|7158.3|7160.2|7157.4|20
1627046270000|2021-07-23 13:17:50|7161.2|7158.4|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|62
1627046280000|2021-07-23 13:18:00|7160.2|7157.4|7161.2|7158.4|7162.2|7159.4|7160.2|7157.4|28
1627046290000|2021-07-23 13:18:10|7161.3|7158.5|7163.2|7160.4|7163.2|7160.4|7161.3|7158.5|21
1627046300000|2021-07-23 13:18:20|7162.7|7159.9|7164.2|7161.4|7165.2|7162.4|7162.7|7159.9|37
1627046310000|2021-07-23 13:18:30|7163.3|7160.5|7163.7|7160.9|7164.2|7161.4|7162.7|7159.9|24
1627046320000|2021-07-23 13:18:40|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|21
1627046330000|2021-07-23 13:18:50|7163.3|7160.5|7163.2|7160.4|7163.3|7160.5|7163.2|7160.4|7
1627046340000|2021-07-23 13:19:00|7163.7|7160.9|7163.2|7160.4|7164.2|7161.4|7162.3|7159.5|72
1627046350000|2021-07-23 13:19:10|7163.7|7160.9|7164.2|7161.4|7165.2|7162.4|7163.7|7160.9|45
1627046360000|2021-07-23 13:19:20|7163.7|7160.9|7161.7|7158.9|7164.2|7161.4|7161.2|7158.4|81
1627046370000|2021-07-23 13:19:30|7161.3|7158.5|7162.2|7159.4|7163.2|7160.4|7161.2|7158.4|41
1627046380000|2021-07-23 13:19:40|7163.2|7160.4|7161.2|7158.4|7164.7|7161.9|7160.3|7157.5|172
1627046390000|2021-07-23 13:19:50|7160.7|7157.9|7159.3|7156.5|7160.7|7157.9|7159.3|7156.5|14
1627046400000|2021-07-23 13:20:00|7159.2|7156.4|7162.2|7159.4|7162.3|7159.5|7159.2|7156.4|50
1627046410000|2021-07-23 13:20:10|||||||||11
1627046420000|2021-07-23 13:20:20|7162.3|7159.5|7163.3|7160.5|7163.7|7160.9|7162.3|7159.5|42
1627046430000|2021-07-23 13:20:30|7164.2|7161.4|7163.3|7160.5|7164.2|7161.4|7162.3|7159.5|21
1627046440000|2021-07-23 13:20:40|7163.2|7160.4|7161.3|7158.5|7163.3|7160.5|7160.3|7157.5|15
1627046450000|2021-07-23 13:20:50|7161.7|7158.9|7163.2|7160.4|7163.2|7160.4|7161.7|7158.9|8
1627046460000|2021-07-23 13:21:00|7162.3|7159.5|7163.2|7160.4|7164.2|7161.4|7162.3|7159.5|24
1627046470000|2021-07-23 13:21:10|7162.3|7159.5|7161.7|7158.9|7162.3|7159.5|7161.3|7158.5|17
1627046480000|2021-07-23 13:21:20|7161.8|7159|7161.2|7158.4|7162.2|7159.4|7160.3|7157.5|19
1627046490000|2021-07-23 13:21:30|7161.3|7158.5|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|16
1627046500000|2021-07-23 13:21:40|7161.7|7158.9|7163.3|7160.5|7164.2|7161.4|7161.3|7158.5|46
1627046510000|2021-07-23 13:21:50|7163.2|7160.4|7161.7|7158.9|7163.3|7160.5|7161.3|7158.5|14
1627046520000|2021-07-23 13:22:00|7161.3|7158.5|7160.2|7157.4|7161.3|7158.5|7160.2|7157.4|20
1627046530000|2021-07-23 13:22:10|7159.4|7156.6|7162.2|7159.4|7162.2|7159.4|7159.3|7156.5|47
1627046540000|2021-07-23 13:22:20|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|11
1627046550000|2021-07-23 13:22:30|7161.7|7158.9|7161.3|7158.5|7162.3|7159.5|7161.2|7158.4|27
1627046560000|2021-07-23 13:22:40|7162.2|7159.4|7163.2|7160.4|7163.3|7160.5|7162.2|7159.4|11
1627046570000|2021-07-23 13:22:50|7163.3|7160.5|7163.3|7160.5|7164.2|7161.4|7163.2|7160.4|43
1627046580000|2021-07-23 13:23:00|7162.3|7159.5|7163.2|7160.4|7163.3|7160.5|7162.3|7159.5|19
1627046590000|2021-07-23 13:23:10|7164.1|7161.3|7163.3|7160.5|7164.1|7161.3|7163.2|7160.4|13
1627046600000|2021-07-23 13:23:20|7163.2|7160.4|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|17
1627046610000|2021-07-23 13:23:30|7163.2|7160.4|7164.2|7161.4|7164.3|7161.5|7162.4|7159.6|58
1627046620000|2021-07-23 13:23:40|7164.3|7161.5|7167.3|7164.5|7168.4|7165.6|7164.2|7161.4|239
1627046630000|2021-07-23 13:23:50|7167.2|7164.4|7169.1|7166.3|7169.1|7166.3|7167.2|7164.4|180
1627046640000|2021-07-23 13:24:00|7168.3|7165.5|7171.1|7168.3|7171.1|7168.3|7167.1|7164.3|141
1627046650000|2021-07-23 13:24:10|7171.6|7168.8|7171.1|7168.3|7171.6|7168.8|7170.1|7167.3|78
1627046660000|2021-07-23 13:24:20|7170.2|7167.4|7170.1|7167.3|7170.2|7167.4|7169.2|7166.4|46
1627046670000|2021-07-23 13:24:30|7169.7|7166.9|7173.2|7170.4|7173.2|7170.4|7169.1|7166.3|162
1627046680000|2021-07-23 13:24:40|7172.4|7169.6|7172.3|7169.5|7173.2|7170.4|7171.3|7168.5|61
1627046690000|2021-07-23 13:24:50|7173.1|7170.3|7172.2|7169.4|7173.2|7170.4|7172.2|7169.4|28
1627046700000|2021-07-23 13:25:00|7172.3|7169.5|7172.3|7169.5|7172.7|7169.9|7172.2|7169.4|23
1627046710000|2021-07-23 13:25:10|7172.2|7169.4|7172.1|7169.3|7173.2|7170.4|7171.1|7168.3|73
1627046720000|2021-07-23 13:25:20|7171.2|7168.4|7170.1|7167.3|7171.2|7168.4|7170.1|7167.3|51
1627046730000|2021-07-23 13:25:30|7169.3|7166.5|7170.1|7167.3|7170.2|7167.4|7168.1|7165.3|62
1627046740000|2021-07-23 13:25:40|7170.2|7167.4|7168.2|7165.4|7170.2|7167.4|7167.6|7164.8|44
1627046750000|2021-07-23 13:25:50|7169.1|7166.3|7169.1|7166.3|7170.1|7167.3|7168.7|7165.9|54
1627046760000|2021-07-23 13:26:00|7168.2|7165.4|7168.3|7165.5|7170.1|7167.3|7168.2|7165.4|131
1627046770000|2021-07-23 13:26:10|7168.2|7165.4|7170.1|7167.3|7170.2|7167.4|7168.1|7165.3|24
1627046780000|2021-07-23 13:26:20|7170.2|7167.4|7169.3|7166.5|7170.2|7167.4|7169.3|7166.5|11
1627046790000|2021-07-23 13:26:30|7169.2|7166.4|7168.2|7165.4|7170.3|7167.5|7168.2|7165.4|53
1627046800000|2021-07-23 13:26:40|7168.3|7165.5|7165.7|7162.9|7168.3|7165.5|7165.3|7162.5|36
1627046810000|2021-07-23 13:26:50|7166.1|7163.3|7168.1|7165.3|7168.2|7165.4|7165.3|7162.5|57
1627046820000|2021-07-23 13:27:00|7167.3|7164.5|7166.7|7163.9|7167.3|7164.5|7166.2|7163.4|45
1627046830000|2021-07-23 13:27:10|7167.1|7164.3|7167.1|7164.3|7167.2|7164.4|7166.3|7163.5|13
1627046840000|2021-07-23 13:27:20|7168.1|7165.3|7166.2|7163.4|7168.1|7165.3|7162.2|7159.4|497
1627046850000|2021-07-23 13:27:30|7166.3|7163.5|7166.3|7163.5|7166.7|7163.9|7163.3|7160.5|42
1627046860000|2021-07-23 13:27:40|7165.9|7163.1|7166.3|7163.5|7166.3|7163.5|7165.2|7162.4|16
1627046870000|2021-07-23 13:27:50|7166.2|7163.4|7165.2|7162.4|7166.3|7163.5|7164.8|7162|28
1627046880000|2021-07-23 13:28:00|7165.3|7162.5|7163.2|7160.4|7165.3|7162.5|7162.3|7159.5|98
1627046890000|2021-07-23 13:28:10|7163.3|7160.5|7165.2|7162.4|7165.2|7162.4|7163.2|7160.4|51
1627046900000|2021-07-23 13:28:20|7164.8|7162|7165.2|7162.4|7165.2|7162.4|7163.7|7160.9|24
1627046910000|2021-07-23 13:28:30|7164.8|7162|7165.2|7162.4|7166.1|7163.3|7164.2|7161.4|24
1627046920000|2021-07-23 13:28:40|7165.3|7162.5|7160.2|7157.4|7165.3|7162.5|7159.2|7156.4|58
1627046930000|2021-07-23 13:28:50|7161.1|7158.3|7160.3|7157.5|7161.2|7158.4|7159.2|7156.4|44
1627046940000|2021-07-23 13:29:00|7160.7|7157.9|7162.2|7159.4|7162.2|7159.4|7160.7|7157.9|30
1627046950000|2021-07-23 13:29:10|7161.3|7158.5|7162.3|7159.5|7164.2|7161.4|7161.3|7158.5|39
1627046960000|2021-07-23 13:29:20|7162.7|7159.9|7164.2|7161.4|7164.2|7161.4|7162.7|7159.9|21
1627046970000|2021-07-23 13:29:30|7164.3|7161.5|7164.2|7161.4|7164.3|7161.5|7162.3|7159.5|31
1627046980000|2021-07-23 13:29:40|7163.8|7161|7163.2|7160.4|7164.2|7161.4|7162.3|7159.5|21
1627046990000|2021-07-23 13:29:50|7162.4|7159.6|7161.2|7158.4|7164.2|7161.4|7161.2|7158.4|44
1627047000000|2021-07-23 13:30:00|7160.9|7158.1|7161.7|7158.9|7162.2|7159.4|7157.2|7154.4|121
1627047010000|2021-07-23 13:30:10|7161.3|7158.5|7161.3|7158.5|7162.3|7159.5|7160.2|7157.4|82
1627047020000|2021-07-23 13:30:20|7161.2|7158.4|7165.2|7162.4|7165.2|7162.4|7161.2|7158.4|41
1627047030000|2021-07-23 13:30:30|7165.3|7162.5|7163.2|7160.4|7165.3|7162.5|7163.2|7160.4|40
1627047040000|2021-07-23 13:30:40|7163.3|7160.5|7165.2|7162.4|7167.3|7164.5|7163.3|7160.5|131
1627047050000|2021-07-23 13:30:50|7166.2|7163.4|7164.3|7161.5|7166.3|7163.5|7163.3|7160.5|74
1627047060000|2021-07-23 13:31:00|7164.2|7161.4|7159.3|7156.5|7165.2|7162.4|7159.2|7156.4|102
1627047070000|2021-07-23 13:31:10|7159.7|7156.9|7159.7|7156.9|7161.2|7158.4|7159.2|7156.4|68
1627047080000|2021-07-23 13:31:20|7160.2|7157.4|7155.2|7152.4|7161.2|7158.4|7154.3|7151.5|300
1627047090000|2021-07-23 13:31:30|7155.6|7152.8|7158.2|7155.4|7158.3|7155.5|7155.2|7152.4|114
1627047100000|2021-07-23 13:31:40|7157.8|7155|7155.3|7152.5|7158.3|7155.5|7154.3|7151.5|71
1627047110000|2021-07-23 13:31:50|7155.4|7152.6|7155.2|7152.4|7156.3|7153.5|7153.3|7150.5|91
1627047120000|2021-07-23 13:32:00|7155.3|7152.5|7154.2|7151.4|7156.2|7153.4|7153.2|7150.4|84
1627047130000|2021-07-23 13:32:10|7153.2|7150.4|7155.2|7152.4|7156.1|7153.3|7152.2|7149.4|109
1627047140000|2021-07-23 13:32:20|7154.8|7152|7154.3|7151.5|7156.2|7153.4|7154.3|7151.5|26
1627047150000|2021-07-23 13:32:30|7155.1|7152.3|7152.3|7149.5|7155.2|7152.4|7151.2|7148.4|100
1627047160000|2021-07-23 13:32:40|7152.7|7149.9|7152.2|7149.4|7152.7|7149.9|7151.2|7148.4|30
1627047170000|2021-07-23 13:32:50|7151.4|7148.6|7149.3|7146.5|7151.4|7148.6|7146.3|7143.5|232
1627047180000|2021-07-23 13:33:00|7148.7|7145.9|7151.2|7148.4|7151.2|7148.4|7148.3|7145.5|94
1627047190000|2021-07-23 13:33:10|7151.3|7148.5|7158.2|7155.4|7158.2|7155.4|7151.2|7148.4|156
1627047200000|2021-07-23 13:33:20|7157.3|7154.5|7159.2|7156.4|7161.2|7158.4|7155.7|7152.9|199
1627047210000|2021-07-23 13:33:30|7159.3|7156.5|7158.3|7155.5|7161.1|7158.3|7158.3|7155.5|72
1627047220000|2021-07-23 13:33:40|7158.2|7155.4|7157.3|7154.5|7158.3|7155.5|7156.3|7153.5|66
1627047230000|2021-07-23 13:33:50|7156.3|7153.5|7155.3|7152.5|7156.3|7153.5|7155.2|7152.4|37
1627047240000|2021-07-23 13:34:00|7155.2|7152.4|7152.3|7149.5|7155.2|7152.4|7151.3|7148.5|66
1627047250000|2021-07-23 13:34:10|7152.2|7149.4|7153.3|7150.5|7154.3|7151.5|7152.2|7149.4|36
1627047260000|2021-07-23 13:34:20|7153.7|7150.9|7152.3|7149.5|7154.3|7151.5|7151.4|7148.6|52
1627047270000|2021-07-23 13:34:30|7152.7|7149.9|7154.7|7151.9|7155.3|7152.5|7152.3|7149.5|77
1627047280000|2021-07-23 13:34:40|7154.3|7151.5|7153.3|7150.5|7154.3|7151.5|7153.3|7150.5|19
1627047290000|2021-07-23 13:34:50|7153.2|7150.4|7154.2|7151.4|7154.4|7151.6|7152.2|7149.4|38
1627047300000|2021-07-23 13:35:00|7154.3|7151.5|7154.3|7151.5|7155.3|7152.5|7152.3|7149.5|145
1627047310000|2021-07-23 13:35:10|7154.2|7151.4|7160.6|7157.8|7161.2|7158.4|7153.3|7150.5|101
1627047320000|2021-07-23 13:35:20|7160.2|7157.4|7160.2|7157.4|7161.2|7158.4|7160.2|7157.4|32
1627047330000|2021-07-23 13:35:30|7159.4|7156.6|7160.3|7157.5|7161.4|7158.6|7158.3|7155.5|62
1627047340000|2021-07-23 13:35:40|7160.7|7157.9|7160.2|7157.4|7161.2|7158.4|7160.2|7157.4|20
1627047350000|2021-07-23 13:35:50|7160.3|7157.5|7161.7|7158.9|7161.7|7158.9|7159.3|7156.5|37
1627047360000|2021-07-23 13:36:00|7161.3|7158.5|7160.2|7157.4|7161.7|7158.9|7159.7|7156.9|18
1627047370000|2021-07-23 13:36:10|7159.4|7156.6|7159.2|7156.4|7160.3|7157.5|7159.2|7156.4|45
1627047380000|2021-07-23 13:36:20|7158.3|7155.5|7161.2|7158.4|7161.3|7158.5|7158.2|7155.4|61
1627047390000|2021-07-23 13:36:30|7160.3|7157.5|7156.2|7153.4|7160.3|7157.5|7156.2|7153.4|58
1627047400000|2021-07-23 13:36:40|7156.3|7153.5|7156.2|7153.4|7157.3|7154.5|7154.3|7151.5|104
1627047410000|2021-07-23 13:36:50|7156.3|7153.5|7158.2|7155.4|7158.2|7155.4|7156.3|7153.5|17
1627047420000|2021-07-23 13:37:00|7157.3|7154.5|7157.2|7154.4|7158.1|7155.3|7155.3|7152.5|59
1627047430000|2021-07-23 13:37:10|7156.7|7153.9|7154.2|7151.4|7157.3|7154.5|7153.2|7150.4|23
1627047440000|2021-07-23 13:37:20|7153.8|7151|7154.2|7151.4|7155.2|7152.4|7153.2|7150.4|51
1627047450000|2021-07-23 13:37:30|7154.3|7151.5|7152.2|7149.4|7155.2|7152.4|7152.2|7149.4|43
1627047460000|2021-07-23 13:37:40|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7151.2|7148.4|96
1627047470000|2021-07-23 13:37:50|7153.3|7150.5|7152.2|7149.4|7154.2|7151.4|7152.2|7149.4|45
1627047480000|2021-07-23 13:38:00|7152.3|7149.5|7152.3|7149.5|7153|7150.2|7151.2|7148.4|140
1627047490000|2021-07-23 13:38:10|7152.2|7149.4|7154.2|7151.4|7154.3|7151.5|7151.2|7148.4|93
1627047500000|2021-07-23 13:38:20|7154.3|7151.5|7157.2|7154.4|7157.2|7154.4|7154.3|7151.5|40
1627047510000|2021-07-23 13:38:30|7156.7|7153.9|7156.3|7153.5|7157.2|7154.4|7155.2|7152.4|59
1627047520000|2021-07-23 13:38:40|7156.2|7153.4|7155.2|7152.4|7156.3|7153.5|7155.2|7152.4|28
1627047530000|2021-07-23 13:38:50|7155.3|7152.5|7154.2|7151.4|7156.1|7153.3|7153.3|7150.5|34
1627047540000|2021-07-23 13:39:00|7153.2|7150.4|7152.3|7149.5|7153.2|7150.4|7151.3|7148.5|45
1627047550000|2021-07-23 13:39:10|7152.2|7149.4|7153.3|7150.5|7153.3|7150.5|7151.2|7148.4|233
1627047560000|2021-07-23 13:39:20|7153.2|7150.4|7156.2|7153.4|7156.3|7153.5|7153.2|7150.4|53
1627047570000|2021-07-23 13:39:30|7155.7|7152.9|7156.2|7153.4|7156.3|7153.5|7155.3|7152.5|44
1627047580000|2021-07-23 13:39:40|7155.3|7152.5|7155.2|7152.4|7155.3|7152.5|7154.3|7151.5|43
1627047590000|2021-07-23 13:39:50|7155.3|7152.5|7157.2|7154.4|7157.3|7154.5|7155.3|7152.5|29
1627047600000|2021-07-23 13:40:00|7157|7154.2|7156.2|7153.4|7157|7154.2|7155.3|7152.5|63
1627047610000|2021-07-23 13:40:10|7156.6|7153.8|7164.2|7161.4|7164.2|7161.4|7156.2|7153.4|254
1627047620000|2021-07-23 13:40:20|7163.3|7160.5|7163.2|7160.4|7164.2|7161.4|7162.2|7159.4|129
1627047630000|2021-07-23 13:40:30|7163|7160.2|7163.2|7160.4|7163.3|7160.5|7161.3|7158.5|119
1627047640000|2021-07-23 13:40:40|7162.3|7159.5|7161.1|7158.3|7164.2|7161.4|7158.3|7155.5|196
1627047650000|2021-07-23 13:40:50|7161.2|7158.4|7160.2|7157.4|7161.2|7158.4|7160|7157.2|74
1627047660000|2021-07-23 13:41:00|7160.1|7157.3|7161.1|7158.3|7161.1|7158.3|7158.1|7155.3|126
1627047670000|2021-07-23 13:41:10|7161|7158.2|7161.2|7158.4|7161.2|7158.4|7159.2|7156.4|102
1627047680000|2021-07-23 13:41:20|7160.3|7157.5|7160.1|7157.3|7160.7|7157.9|7159.2|7156.4|24
1627047690000|2021-07-23 13:41:30|7160.2|7157.4|7158.2|7155.4|7161.1|7158.3|7158.1|7155.3|30
1627047700000|2021-07-23 13:41:40|7158.1|7155.3|7158.1|7155.3|7159.1|7156.3|7158.1|7155.3|16
1627047710000|2021-07-23 13:41:50|7159.1|7156.3|7159.2|7156.4|7160.2|7157.4|7158.2|7155.4|144
1627047720000|2021-07-23 13:42:00|7159.1|7156.3|7160.2|7157.4|7160.2|7157.4|7157.2|7154.4|35
1627047730000|2021-07-23 13:42:10|7161.2|7158.4|7161.2|7158.4|7162.2|7159.4|7160.2|7157.4|70
1627047740000|2021-07-23 13:42:20|7161.1|7158.3|7162.2|7159.4|7162.2|7159.4|7160.2|7157.4|24
1627047750000|2021-07-23 13:42:30|7162.1|7159.3|7162.1|7159.3|7162.2|7159.4|7161.1|7158.3|20
1627047760000|2021-07-23 13:42:40|7162.2|7159.4|7164.2|7161.4|7165.2|7162.4|7162.1|7159.3|260
1627047770000|2021-07-23 13:42:50|7164.3|7161.5|7165.2|7162.4|7166.1|7163.3|7164.1|7161.3|103
1627047780000|2021-07-23 13:43:00|7165.1|7162.3|7165.1|7162.3|7165.2|7162.4|7163.2|7160.4|105
1627047790000|2021-07-23 13:43:10|7165.2|7162.4|7164.1|7161.3|7166.1|7163.3|7164.1|7161.3|23
1627047800000|2021-07-23 13:43:20|7163.1|7160.3|7162.2|7159.4|7163.1|7160.3|7162.1|7159.3|21
1627047810000|2021-07-23 13:43:30|7162.1|7159.3|7162.2|7159.4|7162.2|7159.4|7160.3|7157.5|38
1627047820000|2021-07-23 13:43:40|7162.3|7159.5|7160.2|7157.4|7162.3|7159.5|7159.3|7156.5|30
1627047830000|2021-07-23 13:43:50|7159.8|7157|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|8
1627047840000|2021-07-23 13:44:00|7159.8|7157|7159.2|7156.4|7159.8|7157|7158.2|7155.4|14
1627047850000|2021-07-23 13:44:10|7158.8|7156|7160.2|7157.4|7161.3|7158.5|7158.7|7155.9|19
1627047860000|2021-07-23 13:44:20|7159.7|7156.9|7160.2|7157.4|7160.7|7157.9|7159.7|7156.9|30
1627047870000|2021-07-23 13:44:30|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.3|7155.5|31
1627047880000|2021-07-23 13:44:40|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7158.3|7155.5|12
1627047890000|2021-07-23 13:44:50|7159.6|7156.8|7161.7|7158.9|7162.1|7159.3|7159.6|7156.8|23
1627047900000|2021-07-23 13:45:00|7161.1|7158.3|7153.7|7150.9|7161.1|7158.3|7152.3|7149.5|171
1627047910000|2021-07-23 13:45:10|7153.3|7150.5|7153.3|7150.5|7154.7|7151.9|7152.7|7149.9|65
1627047920000|2021-07-23 13:45:20|7153.8|7151|7156.2|7153.4|7156.3|7153.5|7153.8|7151|50
1627047930000|2021-07-23 13:45:30|7155.8|7153|7155.2|7152.4|7156.2|7153.4|7155.2|7152.4|18
1627047940000|2021-07-23 13:45:40|7154.3|7151.5|7155.2|7152.4|7155.2|7152.4|7153.2|7150.4|34
1627047950000|2021-07-23 13:45:50|7155.3|7152.5|7155.2|7152.4|7156.2|7153.4|7154.2|7151.4|46
1627047960000|2021-07-23 13:46:00|7154.3|7151.5|7152.3|7149.5|7154.3|7151.5|7151.3|7148.5|191
1627047970000|2021-07-23 13:46:10|7152.2|7149.4|7150.3|7147.5|7153.2|7150.4|7148.3|7145.5|243
1627047980000|2021-07-23 13:46:20|7149.3|7146.5|7148.7|7145.9|7149.7|7146.9|7146.3|7143.5|115
1627047990000|2021-07-23 13:46:30|7148.3|7145.5|7149.3|7146.5|7149.3|7146.5|7148.2|7145.4|41
1627048000000|2021-07-23 13:46:40|7149.2|7146.4|7147.3|7144.5|7149.2|7146.4|7146.3|7143.5|95
1627048010000|2021-07-23 13:46:50|7148.2|7145.4|7148.3|7145.5|7149.1|7146.3|7147.3|7144.5|40
1627048020000|2021-07-23 13:47:00|7149.2|7146.4|7149.3|7146.5|7150.3|7147.5|7148.8|7146|78
1627048030000|2021-07-23 13:47:10|7150.3|7147.5|7151.3|7148.5|7153.3|7150.5|7150.3|7147.5|63
1627048040000|2021-07-23 13:47:20|7151.2|7148.4|7150.3|7147.5|7151.3|7148.5|7150.2|7147.4|47
1627048050000|2021-07-23 13:47:30|7150.8|7148|7152.2|7149.4|7152.2|7149.4|7150.3|7147.5|39
1627048060000|2021-07-23 13:47:40|7151.8|7149|7152.3|7149.5|7152.3|7149.5|7151.3|7148.5|27
1627048070000|2021-07-23 13:47:50|7153.2|7150.4|7153.2|7150.4|7154.3|7151.5|7152.3|7149.5|38
1627048080000|2021-07-23 13:48:00|7153.3|7150.5|7155.2|7152.4|7155.2|7152.4|7152.3|7149.5|39
1627048090000|2021-07-23 13:48:10|7155.3|7152.5|7154.2|7151.4|7155.3|7152.5|7153.2|7150.4|28
1627048100000|2021-07-23 13:48:20|7154.3|7151.5|7156.2|7153.4|7156.3|7153.5|7154.2|7151.4|38
1627048110000|2021-07-23 13:48:30|7155.8|7153|7154.2|7151.4|7156.2|7153.4|7154.2|7151.4|39
1627048120000|2021-07-23 13:48:40|7153.8|7151|7153.2|7150.4|7154.2|7151.4|7152.3|7149.5|25
1627048130000|2021-07-23 13:48:50|7153.1|7150.3|7153.2|7150.4|7154.2|7151.4|7152.2|7149.4|27
1627048140000|2021-07-23 13:49:00|7152.3|7149.5|7153.3|7150.5|7154.3|7151.5|7152.2|7149.4|64
1627048150000|2021-07-23 13:49:10|7153.2|7150.4|7154.3|7151.5|7154.3|7151.5|7152.2|7149.4|148
1627048160000|2021-07-23 13:49:20|7155.2|7152.4|7154.3|7151.5|7155.2|7152.4|7153.3|7150.5|79
1627048170000|2021-07-23 13:49:30|7154.2|7151.4|7152.3|7149.5|7154.2|7151.4|7152.3|7149.5|26
1627048180000|2021-07-23 13:49:40|7153.2|7150.4|7152.3|7149.5|7153.3|7150.5|7152.3|7149.5|22
1627048190000|2021-07-23 13:49:50|7151.8|7149|7153.2|7150.4|7153.2|7150.4|7151.3|7148.5|23
1627048200000|2021-07-23 13:50:00|7152.3|7149.5|7154.2|7151.4|7155.3|7152.5|7152.3|7149.5|50
1627048210000|2021-07-23 13:50:10|7153.3|7150.5|7146.3|7143.5|7153.3|7150.5|7146.2|7143.4|199
1627048220000|2021-07-23 13:50:20|7145.3|7142.5|7151.3|7148.5|7151.3|7148.5|7145.2|7142.4|129
1627048230000|2021-07-23 13:50:30|7151.2|7148.4|7152.3|7149.5|7152.3|7149.5|7151.2|7148.4|29
1627048240000|2021-07-23 13:50:40|7153.2|7150.4|7152.7|7149.9|7154.3|7151.5|7152.2|7149.4|56
1627048250000|2021-07-23 13:50:50|7153.2|7150.4|7152.2|7149.4|7153.2|7150.4|7151.2|7148.4|43
1627048260000|2021-07-23 13:51:00|7152.1|7149.3|7153.2|7150.4|7153.3|7150.5|7151.2|7148.4|90
1627048270000|2021-07-23 13:51:10|7152.7|7149.9|7154.2|7151.4|7154.7|7151.9|7152.2|7149.4|46
1627048280000|2021-07-23 13:51:20|7153.3|7150.5|7154.3|7151.5|7155.2|7152.4|7153.2|7150.4|33
1627048290000|2021-07-23 13:51:30|7154.2|7151.4|7157.3|7154.5|7158.3|7155.5|7154.2|7151.4|111
1627048300000|2021-07-23 13:51:40|7157.2|7154.4|7157.3|7154.5|7157.3|7154.5|7154.8|7152|71
1627048310000|2021-07-23 13:51:50|7157.2|7154.4|7155.3|7152.5|7157.2|7154.4|7154.3|7151.5|53
1627048320000|2021-07-23 13:52:00|7155.7|7152.9|7154.2|7151.4|7156.2|7153.4|7153.2|7150.4|63
1627048330000|2021-07-23 13:52:10|7154.7|7151.9|7153.2|7150.4|7155.2|7152.4|7153.2|7150.4|47
1627048340000|2021-07-23 13:52:20|7152.2|7149.4|7151.2|7148.4|7152.2|7149.4|7149.2|7146.4|91
1627048350000|2021-07-23 13:52:30|7150.7|7147.9|7150.2|7147.4|7151.2|7148.4|7149.4|7146.6|165
1627048360000|2021-07-23 13:52:40|7151.2|7148.4|7152.2|7149.4|7152.2|7149.4|7150.2|7147.4|45
1627048370000|2021-07-23 13:52:50|7151.3|7148.5|7150.7|7147.9|7152.2|7149.4|7150.2|7147.4|26
1627048380000|2021-07-23 13:53:00|7150.2|7147.4|7148.2|7145.4|7150.2|7147.4|7147.2|7144.4|49
1627048390000|2021-07-23 13:53:10|7147.7|7144.9|7149.2|7146.4|7149.2|7146.4|7146.7|7143.9|54
1627048400000|2021-07-23 13:53:20|7148.7|7145.9|7149.7|7146.9|7150.2|7147.4|7148.2|7145.4|43
1627048410000|2021-07-23 13:53:30|7149.2|7146.4|7146.2|7143.4|7149.2|7146.4|7146.2|7143.4|112
1627048420000|2021-07-23 13:53:40|7146.3|7143.5|7146.2|7143.4|7147.2|7144.4|7146.2|7143.4|101
1627048430000|2021-07-23 13:53:50|7147.2|7144.4|7145.2|7142.4|7147.2|7144.4|7145.2|7142.4|43
1627048440000|2021-07-23 13:54:00|7144.3|7141.5|7144.2|7141.4|7145.2|7142.4|7144.2|7141.4|192
1627048450000|2021-07-23 13:54:10|7144.7|7141.9|7148.2|7145.4|7148.2|7145.4|7144.7|7141.9|105
1627048460000|2021-07-23 13:54:20|7147.3|7144.5|7149.2|7146.4|7149.2|7146.4|7147.2|7144.4|45
1627048470000|2021-07-23 13:54:30|7148.3|7145.5|7150.2|7147.4|7150.3|7147.5|7148.2|7145.4|40
1627048480000|2021-07-23 13:54:40|7150.1|7147.3|7149.2|7146.4|7150.2|7147.4|7146.3|7143.5|392
1627048490000|2021-07-23 13:54:50|7149.3|7146.5|7148.1|7145.3|7149.3|7146.5|7146.8|7144|228
1627048500000|2021-07-23 13:55:00|7148.2|7145.4|7150.3|7147.5|7150.3|7147.5|7148.2|7145.4|248
1627048510000|2021-07-23 13:55:10|7149.5|7146.7|7150.3|7147.5|7151.3|7148.5|7149.4|7146.6|88
1627048520000|2021-07-23 13:55:20|7150.4|7147.6|7152.3|7149.5|7152.3|7149.5|7150.3|7147.5|48
1627048530000|2021-07-23 13:55:30|7151.3|7148.5|7153.3|7150.5|7153.3|7150.5|7151.2|7148.4|67
1627048540000|2021-07-23 13:55:40|7152.4|7149.6|7147.3|7144.5|7153.3|7150.5|7146.4|7143.6|326
1627048550000|2021-07-23 13:55:50|7147.4|7144.6|7148.4|7145.6|7149.4|7146.6|7147.4|7144.6|143
1627048560000|2021-07-23 13:56:00|7148.8|7146|7144.5|7141.7|7149.3|7146.5|7144.5|7141.7|130
1627048570000|2021-07-23 13:56:10|7144.8|7142|7145.4|7142.6|7147.3|7144.5|7144.8|7142|81
1627048580000|2021-07-23 13:56:20|7146.3|7143.5|7145.4|7142.6|7146.4|7143.6|7145.3|7142.5|82
1627048590000|2021-07-23 13:56:30|7145.3|7142.5|7145.4|7142.6|7145.4|7142.6|7144.3|7141.5|143
1627048600000|2021-07-23 13:56:40|7145.3|7142.5|7142.4|7139.6|7146.3|7143.5|7141.3|7138.5|383
1627048610000|2021-07-23 13:56:50|7142.5|7139.7|7141.4|7138.6|7143.3|7140.5|7140.3|7137.5|253
1627048620000|2021-07-23 13:57:00|7141.3|7138.5|7137.3|7134.5|7141.3|7138.5|7134.3|7131.5|587
1627048630000|2021-07-23 13:57:10|7138.3|7135.5|7138.4|7135.6|7139.4|7136.6|7136.5|7133.7|161
1627048640000|2021-07-23 13:57:20|7139.3|7136.5|7142.4|7139.6|7143.3|7140.5|7138.4|7135.6|116
1627048650000|2021-07-23 13:57:30|7143.3|7140.5|7141.3|7138.5|7143.3|7140.5|7141.3|7138.5|161
1627048660000|2021-07-23 13:57:40|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|78
1627048670000|2021-07-23 13:57:50|7140.3|7137.5|7140.4|7137.6|7141.4|7138.6|7140.3|7137.5|132
1627048680000|2021-07-23 13:58:00|7140.3|7137.5|7140.4|7137.6|7141.3|7138.5|7138.4|7135.6|108
1627048690000|2021-07-23 13:58:10|7140.3|7137.5|7138.4|7135.6|7140.4|7137.6|7138.3|7135.5|155
1627048700000|2021-07-23 13:58:20|7138.3|7135.5|7137.3|7134.5|7138.3|7135.5|7134.3|7131.5|222
1627048710000|2021-07-23 13:58:30|7136.9|7134.1|7136.4|7133.6|7137.3|7134.5|7134.9|7132.1|70
1627048720000|2021-07-23 13:58:40|7136.3|7133.5|7137.4|7134.6|7138.3|7135.5|7135.3|7132.5|165
1627048730000|2021-07-23 13:58:50|7137.3|7134.5|7137.4|7134.6|7138.3|7135.5|7136.4|7133.6|111
1627048740000|2021-07-23 13:59:00|7137.5|7134.7|7137.4|7134.6|7138.4|7135.6|7137.3|7134.5|82
1627048750000|2021-07-23 13:59:10|7137.3|7134.5|7139.4|7136.6|7139.4|7136.6|7135.3|7132.5|186
1627048760000|2021-07-23 13:59:20|7139.3|7136.5|7137.4|7134.6|7139.4|7136.6|7137.3|7134.5|34
1627048770000|2021-07-23 13:59:30|7137.3|7134.5|7138.4|7135.6|7139.3|7136.5|7136.3|7133.5|135
1627048780000|2021-07-23 13:59:40|7138.3|7135.5|7134.4|7131.6|7138.4|7135.6|7134.4|7131.6|111
1627048790000|2021-07-23 13:59:50|7134.9|7132.1|7135.4|7132.6|7136.3|7133.5|7130.5|7127.7|1298
1627048800000|2021-07-23 14:00:00|7135.5|7132.7|7134.4|7131.6|7136.3|7133.5|7132.4|7129.6|183
1627048810000|2021-07-23 14:00:10|7135.3|7132.5|7143.4|7140.6|7143.4|7140.6|7134.4|7131.6|421
1627048820000|2021-07-23 14:00:20|7144.3|7141.5|7147.3|7144.5|7147.4|7144.6|7144.3|7141.5|173
1627048830000|2021-07-23 14:00:30|7146.4|7143.6|7145.4|7142.6|7147.3|7144.5|7144.4|7141.6|114
1627048840000|2021-07-23 14:00:40|7145.3|7142.5|7144.3|7141.5|7145.3|7142.5|7142.4|7139.6|66
1627048850000|2021-07-23 14:00:50|7143.5|7140.7|7143.4|7140.6|7144.4|7141.6|7142.3|7139.5|28
1627048860000|2021-07-23 14:01:00|7144.3|7141.5|7144.4|7141.6|7145.3|7142.5|7143.3|7140.5|120
1627048870000|2021-07-23 14:01:10|7145.3|7142.5|7149.3|7146.5|7149.3|7146.5|7144.4|7141.6|112
1627048880000|2021-07-23 14:01:20|7149.4|7146.6|7151.3|7148.5|7152.4|7149.6|7149.4|7146.6|241
1627048890000|2021-07-23 14:01:30|7151.4|7148.6|7151.3|7148.5|7152.3|7149.5|7150.4|7147.6|109
1627048900000|2021-07-23 14:01:40|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7148.4|7145.6|65
1627048910000|2021-07-23 14:01:50|7151.3|7148.5|7148.4|7145.6|7152.3|7149.5|7148.4|7145.6|140
1627048920000|2021-07-23 14:02:00|7147.4|7144.6|7148.3|7145.5|7148.4|7145.6|7145.3|7142.5|111
1627048930000|2021-07-23 14:02:10|7148.4|7145.6|7148.5|7145.7|7150.4|7147.6|7148.4|7145.6|35
1627048940000|2021-07-23 14:02:20|7148.4|7145.6|7147.9|7145.1|7148.4|7145.6|7146.5|7143.7|43
1627048950000|2021-07-23 14:02:30|7147.5|7144.7|7149.4|7146.6|7149.5|7146.7|7147.3|7144.5|52
1627048960000|2021-07-23 14:02:40|7149.3|7146.5|7149.4|7146.6|7149.9|7147.1|7148.5|7145.7|12
1627048970000|2021-07-23 14:02:50|7149.3|7146.5|7146.4|7143.6|7149.4|7146.6|7145.4|7142.6|87
1627048980000|2021-07-23 14:03:00|7146.5|7143.7|7147.4|7144.6|7147.8|7145|7146.4|7143.6|97
1627048990000|2021-07-23 14:03:10|7148.3|7145.5|7150.4|7147.6|7150.4|7147.6|7148.3|7145.5|50
1627049000000|2021-07-23 14:03:20|7150.3|7147.5|7151.4|7148.6|7152.4|7149.6|7150.3|7147.5|87
1627049010000|2021-07-23 14:03:30|7151.3|7148.5|7151.4|7148.6|7151.4|7148.6|7150.4|7147.6|15
1627049020000|2021-07-23 14:03:40|7151.3|7148.5|7153.4|7150.6|7154.4|7151.6|7151.3|7148.5|79
1627049030000|2021-07-23 14:03:50|7153.3|7150.5|7154.4|7151.6|7155.4|7152.6|7153.3|7150.5|137
1627049040000|2021-07-23 14:04:00|7154.9|7152.1|7157.4|7154.6|7158.3|7155.5|7154.5|7151.7|200
1627049050000|2021-07-23 14:04:10|7157.3|7154.5|7164.3|7161.5|7166.2|7163.4|7157.3|7154.5|642
1627049060000|2021-07-23 14:04:20|7163.9|7161.1|7164.3|7161.5|7165.2|7162.4|7162.4|7159.6|150
1627049070000|2021-07-23 14:04:30|7164.2|7161.4|7163.2|7160.4|7164.3|7161.5|7162.4|7159.6|75
1627049080000|2021-07-23 14:04:40|7162.3|7159.5|7161.3|7158.5|7162.3|7159.5|7159.8|7157|176
1627049090000|2021-07-23 14:04:50|7162.2|7159.4|7163.1|7160.3|7165.1|7162.3|7161.3|7158.5|501
1627049100000|2021-07-23 14:05:00|7162.5|7159.7|7161.7|7158.9|7164.1|7161.3|7161.2|7158.4|481
1627049110000|2021-07-23 14:05:10|7162.1|7159.3|7162.7|7159.9|7163.2|7160.4|7161.1|7158.3|41
1627049120000|2021-07-23 14:05:20|7162.6|7159.8|7163.2|7160.4|7163.2|7160.4|7161.1|7158.3|60
1627049130000|2021-07-23 14:05:30|7162.2|7159.4|7163.2|7160.4|7164.1|7161.3|7162.1|7159.3|120
1627049140000|2021-07-23 14:05:40|7163.1|7160.3|7164.1|7161.3|7164.2|7161.4|7162.1|7159.3|64
1627049150000|2021-07-23 14:05:50|7164.2|7161.4|7161.2|7158.4|7164.2|7161.4|7160.3|7157.5|90
1627049160000|2021-07-23 14:06:00|7160.2|7157.4|7163.2|7160.4|7163.2|7160.4|7158.3|7155.5|252
1627049170000|2021-07-23 14:06:10|7163.3|7160.5|7170.1|7167.3|7170.1|7167.3|7163.3|7160.5|345
1627049180000|2021-07-23 14:06:20|7169.2|7166.4|7170|7167.2|7172.1|7169.3|7169.1|7166.3|356
1627049190000|2021-07-23 14:06:30|7170.1|7167.3|7169.1|7166.3|7170.1|7167.3|7167.1|7164.3|85
1627049200000|2021-07-23 14:06:40|7169|7166.2|7168.1|7165.3|7169.1|7166.3|7168.1|7165.3|42
1627049210000|2021-07-23 14:06:50|7168.2|7165.4|7170|7167.2|7170.1|7167.3|7168.2|7165.4|50
1627049220000|2021-07-23 14:07:00|7170.1|7167.3|7169.1|7166.3|7170.1|7167.3|7168|7165.2|206
1627049230000|2021-07-23 14:07:10|7170|7167.2|7169.1|7166.3|7170.1|7167.3|7169.1|7166.3|50
1627049240000|2021-07-23 14:07:20|7169|7166.2|7168|7165.2|7169.1|7166.3|7167.2|7164.4|47
1627049250000|2021-07-23 14:07:30|7167.2|7164.4|7167.1|7164.3|7169.1|7166.3|7167.1|7164.3|21
1627049260000|2021-07-23 14:07:40|7168|7165.2|7169.1|7166.3|7169.1|7166.3|7167.2|7164.4|98
1627049270000|2021-07-23 14:07:50|7169|7166.2|7169.6|7166.8|7170|7167.2|7168.1|7165.3|36
1627049280000|2021-07-23 14:08:00|7169.2|7166.4|7168.1|7165.3|7169.2|7166.4|7167.1|7164.3|81
1627049290000|2021-07-23 14:08:10|7167.6|7164.8|7163.1|7160.3|7168.1|7165.3|7163.1|7160.3|122
1627049300000|2021-07-23 14:08:20|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7161.1|7158.3|99
1627049310000|2021-07-23 14:08:30|7164.6|7161.8|7164.1|7161.3|7165.1|7162.3|7164.1|7161.3|77
1627049320000|2021-07-23 14:08:40|7165|7162.2|7162.2|7159.4|7165|7162.2|7161.1|7158.3|166
1627049330000|2021-07-23 14:08:50|7162.1|7159.3|7159.2|7156.4|7162.2|7159.4|7159.2|7156.4|62
1627049340000|2021-07-23 14:09:00|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7157.2|7154.4|80
1627049350000|2021-07-23 14:09:10|7159.6|7156.8|7162.1|7159.3|7162.2|7159.4|7159.2|7156.4|79
1627049360000|2021-07-23 14:09:20|7162.2|7159.4|7163.1|7160.3|7164.1|7161.3|7161.1|7158.3|180
1627049370000|2021-07-23 14:09:30|7162.6|7159.8|7160.1|7157.3|7163.1|7160.3|7160.1|7157.3|49
1627049380000|2021-07-23 14:09:40|7159.2|7156.4|7160.1|7157.3|7161.1|7158.3|7159.1|7156.3|30
1627049390000|2021-07-23 14:09:50|7161|7158.2|7161.1|7158.3|7161.1|7158.3|7161|7158.2|8
1627049400000|2021-07-23 14:10:00|7161|7158.2|7162.1|7159.3|7162.1|7159.3|7160.1|7157.3|70
1627049410000|2021-07-23 14:10:10|7163.1|7160.3|7165.1|7162.3|7166.1|7163.3|7163.1|7160.3|105
1627049420000|2021-07-23 14:10:20|7164.1|7161.3|7165.6|7162.8|7166.9|7164.1|7162.1|7159.3|691
1627049430000|2021-07-23 14:10:30|7165.5|7162.7|7166|7163.2|7166.1|7163.3|7164.1|7161.3|84
1627049440000|2021-07-23 14:10:40|7166.1|7163.3|7167.1|7164.3|7168.1|7165.3|7164.1|7161.3|89
1627049450000|2021-07-23 14:10:50|7168|7165.2|7167.1|7164.3|7168.1|7165.3|7167.1|7164.3|17
1627049460000|2021-07-23 14:11:00|7167|7164.2|7169.1|7166.3|7170|7167.2|7166.1|7163.3|99
1627049470000|2021-07-23 14:11:10|7169.9|7167.1|7170|7167.2|7172|7169.2|7169|7166.2|174
1627049480000|2021-07-23 14:11:20|7170.1|7167.3|7170|7167.2|7171.1|7168.3|7169|7166.2|51
1627049490000|2021-07-23 14:11:30|7170.1|7167.3|7169|7166.2|7170.1|7167.3|7168.1|7165.3|43
1627049500000|2021-07-23 14:11:40|7169.1|7166.3|7169|7166.2|7169.1|7166.3|7167.1|7164.3|108
1627049510000|2021-07-23 14:11:50|7168.1|7165.3|7169|7166.2|7170|7167.2|7167.1|7164.3|133
1627049520000|2021-07-23 14:12:00|7169.6|7166.8|7169.1|7166.3|7170|7167.2|7169|7166.2|56
1627049530000|2021-07-23 14:12:10|7169.9|7167.1|7169.1|7166.3|7170.1|7167.3|7169|7166.2|22
1627049540000|2021-07-23 14:12:20|7170|7167.2|7167.1|7164.3|7170|7167.2|7167.1|7164.3|99
1627049550000|2021-07-23 14:12:30|7167|7164.2|7166.1|7163.3|7167.5|7164.7|7166.1|7163.3|42
1627049560000|2021-07-23 14:12:40|7167|7164.2|7166.1|7163.3|7168|7165.2|7166|7163.2|70
1627049570000|2021-07-23 14:12:50|7165.9|7163.1|7167|7164.2|7168|7165.2|7165.9|7163.1|53
1627049580000|2021-07-23 14:13:00|7166.1|7163.3|7165|7162.2|7167|7164.2|7164|7161.2|89
1627049590000|2021-07-23 14:13:10|7165.1|7162.3|7163.1|7160.3|7165.1|7162.3|7163|7160.2|58
1627049600000|2021-07-23 14:13:20|7163|7160.2|7162|7159.2|7164|7161.2|7162|7159.2|46
1627049610000|2021-07-23 14:13:30|7161.1|7158.3|7157.1|7154.3|7161.1|7158.3|7157.1|7154.3|104
1627049620000|2021-07-23 14:13:40|7158|7155.2|7158.1|7155.3|7159|7156.2|7157.1|7154.3|78
1627049630000|2021-07-23 14:13:50|7158|7155.2|7160|7157.2|7160.1|7157.3|7157|7154.2|59
1627049640000|2021-07-23 14:14:00|7159.1|7156.3|7158.1|7155.3|7160|7157.2|7157|7154.2|136
1627049650000|2021-07-23 14:14:10|7158.6|7155.8|7157.1|7154.3|7159.1|7156.3|7155.1|7152.3|208
1627049660000|2021-07-23 14:14:20|7156.2|7153.4|7157.1|7154.3|7157.2|7154.4|7156.1|7153.3|58
1627049670000|2021-07-23 14:14:30|7157.3|7154.5|7157.1|7154.3|7159.1|7156.3|7157.1|7154.3|122
1627049680000|2021-07-23 14:14:40|7158.1|7155.3|7157.1|7154.3|7158.1|7155.3|7156.1|7153.3|71
1627049690000|2021-07-23 14:14:50|7158|7155.2|7158.1|7155.3|7159.1|7156.3|7157.1|7154.3|48
1627049700000|2021-07-23 14:15:00|7157.1|7154.3|7158.1|7155.3|7158.1|7155.3|7154.1|7151.3|89
1627049710000|2021-07-23 14:15:10|7158|7155.2|7157.1|7154.3|7160.1|7157.3|7156.6|7153.8|127
1627049720000|2021-07-23 14:15:20|7158.1|7155.3|7154.2|7151.4|7158.1|7155.3|7154.2|7151.4|117
1627049730000|2021-07-23 14:15:30|7154.1|7151.3|7153.1|7150.3|7154.2|7151.4|7152.1|7149.3|66
1627049740000|2021-07-23 14:15:40|7153.3|7150.5|7154.6|7151.8|7155.2|7152.4|7153.3|7150.5|21
1627049750000|2021-07-23 14:15:50|7154.2|7151.4|7155.1|7152.3|7155.2|7152.4|7153.2|7150.4|48
1627049760000|2021-07-23 14:16:00|7154.3|7151.5|7157.1|7154.3|7158.1|7155.3|7154.2|7151.4|168
1627049770000|2021-07-23 14:16:10|7158|7155.2|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|26
1627049780000|2021-07-23 14:16:20|7157.6|7154.8|7157.1|7154.3|7158.1|7155.3|7156.1|7153.3|27
1627049790000|2021-07-23 14:16:30|7156.2|7153.4|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|9
1627049800000|2021-07-23 14:16:40|7158|7155.2|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|33
1627049810000|2021-07-23 14:16:50|7157|7154.2|7156.1|7153.3|7157.1|7154.3|7155.1|7152.3|81
1627049820000|2021-07-23 14:17:00|7157.1|7154.3|7155.1|7152.3|7157.9|7155.1|7155.1|7152.3|63
1627049830000|2021-07-23 14:17:10|7155|7152.2|7155.2|7152.4|7156.1|7153.3|7152.1|7149.3|193
1627049840000|2021-07-23 14:17:20|7155.1|7152.3|7156.1|7153.3|7157.1|7154.3|7155.1|7152.3|39
1627049850000|2021-07-23 14:17:30|7156.2|7153.4|7156.1|7153.3|7156.2|7153.4|7155.1|7152.3|21
1627049860000|2021-07-23 14:17:40|7156.2|7153.4|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|23
1627049870000|2021-07-23 14:17:50|7158|7155.2|7160.1|7157.3|7161.1|7158.3|7158|7155.2|158
1627049880000|2021-07-23 14:18:00|7159.1|7156.3|7158.1|7155.3|7160.1|7157.3|7158.1|7155.3|50
1627049890000|2021-07-23 14:18:10|7158|7155.2|7158.1|7155.3|7159|7156.2|7157.1|7154.3|26
1627049900000|2021-07-23 14:18:20|7157.1|7154.3|7158.1|7155.3|7158.1|7155.3|7156.1|7153.3|55
1627049910000|2021-07-23 14:18:30|7158|7155.2|7157.1|7154.3|7158.1|7155.3|7156.1|7153.3|142
1627049920000|2021-07-23 14:18:40|7157|7154.2|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|8
1627049930000|2021-07-23 14:18:50|7157|7154.2|7157.6|7154.8|7158.1|7155.3|7156.1|7153.3|22
1627049940000|2021-07-23 14:19:00|7157.1|7154.3|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|22
1627049950000|2021-07-23 14:19:10|7157.6|7154.8|7159|7156.2|7159.1|7156.3|7157.6|7154.8|38
1627049960000|2021-07-23 14:19:20|7159.1|7156.3|7159|7156.2|7159.1|7156.3|7157.7|7154.9|115
1627049970000|2021-07-23 14:19:30|7158.6|7155.8|7156.1|7153.3|7159|7156.2|7155.1|7152.3|200
1627049980000|2021-07-23 14:19:40|7155.2|7152.4|7155.7|7152.9|7156.1|7153.3|7155.1|7152.3|31
1627049990000|2021-07-23 14:19:50|7155.2|7152.4|7157.1|7154.3|7157.1|7154.3|7154.2|7151.4|77
1627050000000|2021-07-23 14:20:00|7156.2|7153.4|7155.1|7152.3|7157.1|7154.3|7152.1|7149.3|134
1627050010000|2021-07-23 14:20:10|7154.1|7151.3|7154.2|7151.4|7155.1|7152.3|7154.1|7151.3|45
1627050020000|2021-07-23 14:20:20|7154.1|7151.3|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|73
1627050030000|2021-07-23 14:20:30|7156|7153.2|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|40
1627050040000|2021-07-23 14:20:40|7157.1|7154.3|7158.1|7155.3|7159.1|7156.3|7157.1|7154.3|62
1627050050000|2021-07-23 14:20:50|7158|7155.2|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|9
1627050060000|2021-07-23 14:21:00|7158.9|7156.1|7158.1|7155.3|7159.6|7156.8|7158.1|7155.3|93
1627050070000|2021-07-23 14:21:10|7159|7156.2|7158|7155.2|7159.1|7156.3|7157.1|7154.3|48
1627050080000|2021-07-23 14:21:20|7157.6|7154.8|7159.1|7156.3|7159.1|7156.3|7157|7154.2|43
1627050090000|2021-07-23 14:21:30|7159.6|7156.8|7159.1|7156.3|7160.1|7157.3|7158.6|7155.8|60
1627050100000|2021-07-23 14:21:40|7159|7156.2|7159.1|7156.3|7160|7157.2|7159|7156.2|34
1627050110000|2021-07-23 14:21:50|7159|7156.2|7160|7157.2|7160.1|7157.3|7158.1|7155.3|45
1627050120000|2021-07-23 14:22:00|7160.1|7157.3|7159|7156.2|7160.1|7157.3|7158.1|7155.3|18
1627050130000|2021-07-23 14:22:10|7159.1|7156.3|7157.1|7154.3|7159.1|7156.3|7157|7154.2|79
1627050140000|2021-07-23 14:22:20|7157.6|7154.8|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|25
1627050150000|2021-07-23 14:22:30|7158|7155.2|7158.1|7155.3|7158.1|7155.3|7157|7154.2|37
1627050160000|2021-07-23 14:22:40|7158|7155.2|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|7
1627050170000|2021-07-23 14:22:50|7157|7154.2|7157.1|7154.3|7158.1|7155.3|7157|7154.2|18
1627050180000|2021-07-23 14:23:00|7157|7154.2|7157.1|7154.3|7157.1|7154.3|7155|7152.2|101
1627050190000|2021-07-23 14:23:10|7158|7155.2|7158.1|7155.3|7159|7156.2|7157.1|7154.3|46
1627050200000|2021-07-23 14:23:20|7158|7155.2|7158.1|7155.3|7158.1|7155.3|7158|7155.2|2
1627050210000|2021-07-23 14:23:30|7158|7155.2|7159|7156.2|7159|7156.2|7157.6|7154.8|20
1627050220000|2021-07-23 14:23:40|7158.1|7155.3|7158|7155.2|7159|7156.2|7158|7155.2|29
1627050230000|2021-07-23 14:23:50|7158.1|7155.3|7158|7155.2|7158.1|7155.3|7157.5|7154.7|9
1627050240000|2021-07-23 14:24:00|7157.2|7154.4|7162|7159.2|7162.1|7159.3|7157.1|7154.3|60
1627050250000|2021-07-23 14:24:10|7161.1|7158.3|7161.5|7158.7|7161.5|7158.7|7161|7158.2|59
1627050260000|2021-07-23 14:24:20|7161|7158.2|7162|7159.2|7162|7159.2|7161|7158.2|26
1627050270000|2021-07-23 14:24:30|7162.1|7159.3|7162|7159.2|7162.1|7159.3|7161.1|7158.3|28
1627050280000|2021-07-23 14:24:40|||||||||3
1627050290000|2021-07-23 14:24:50|7162.5|7159.7|7164|7161.2|7164|7161.2|7162.1|7159.3|91
1627050300000|2021-07-23 14:25:00|7163.1|7160.3|7164|7161.2|7164|7161.2|7163|7160.2|37
1627050310000|2021-07-23 14:25:10|7164.1|7161.3|7167|7164.2|7167|7164.2|7164|7161.2|175
1627050320000|2021-07-23 14:25:20|7167.1|7164.3|7168|7165.2|7169|7166.2|7167|7164.2|67
1627050330000|2021-07-23 14:25:30|7167|7164.2|7168|7165.2|7168.1|7165.3|7167|7164.2|28
1627050340000|2021-07-23 14:25:40|7167.1|7164.3|7169|7166.2|7169|7166.2|7167.1|7164.3|42
1627050350000|2021-07-23 14:25:50|||||||||46
1627050360000|2021-07-23 14:26:00|7168.1|7165.3|7167|7164.2|7168.1|7165.3|7166.5|7163.7|59
1627050370000|2021-07-23 14:26:10|7168|7165.2|7167|7164.2|7168|7165.2|7166|7163.2|92
1627050380000|2021-07-23 14:26:20|7166.5|7163.7|7168|7165.2|7168|7165.2|7166|7163.2|20
1627050390000|2021-07-23 14:26:30|7167|7164.2|7167|7164.2|7167|7164.2|7167|7164.2|48
1627050400000|2021-07-23 14:26:40|7167.5|7164.7|7167|7164.2|7167.5|7164.7|7167|7164.2|9
1627050410000|2021-07-23 14:26:50|7166|7163.2|7168|7165.2|7168|7165.2|7166|7163.2|61
1627050420000|2021-07-23 14:27:00|7167.5|7164.7|7167|7164.2|7168|7165.2|7167|7164.2|20
1627050430000|2021-07-23 14:27:10|||||||||10
1627050440000|2021-07-23 14:27:20|||||||||15
1627050450000|2021-07-23 14:27:30|7167.1|7164.3|7167.5|7164.7|7168|7165.2|7167|7164.2|29
1627050460000|2021-07-23 14:27:40|7167|7164.2|7168|7165.2|7168|7165.2|7166|7163.2|62
1627050470000|2021-07-23 14:27:50|7169|7166.2|7168|7165.2|7169|7166.2|7166.1|7163.3|71
1627050480000|2021-07-23 14:28:00|7168.1|7165.3|7168.5|7165.7|7169|7166.2|7168|7165.2|50
1627050490000|2021-07-23 14:28:10|7168.1|7165.3|7169|7166.2|7169|7166.2|7168|7165.2|24
1627050500000|2021-07-23 14:28:20|7168.5|7165.7|7169|7166.2|7169|7166.2|7168|7165.2|23
1627050510000|2021-07-23 14:28:30|7168.1|7165.3|7168|7165.2|7168.1|7165.3|7168|7165.2|9
1627050520000|2021-07-23 14:28:40|||||||||16
1627050530000|2021-07-23 14:28:50|7169|7166.2|7169|7166.2|7169|7166.2|7168.5|7165.7|28
1627050540000|2021-07-23 14:29:00|7170|7167.2|7168|7165.2|7170|7167.2|7167|7164.2|104
1627050550000|2021-07-23 14:29:10|7168.1|7165.3|7168|7165.2|7168.5|7165.7|7168|7165.2|17
1627050560000|2021-07-23 14:29:20|7167.1|7164.3|7169|7166.2|7169|7166.2|7166.5|7163.7|41
1627050570000|2021-07-23 14:29:30|7169.1|7166.3|7169.5|7166.7|7170|7167.2|7169|7166.2|75
1627050580000|2021-07-23 14:29:40|7170|7167.2|7171|7168.2|7171|7168.2|7169|7166.2|106
1627050590000|2021-07-23 14:29:50|7172|7169.2|7173|7170.2|7173|7170.2|7172|7169.2|123
1627050600000|2021-07-23 14:30:00|7173.1|7170.3|7175|7172.2|7177|7174.2|7173|7170.2|396
1627050610000|2021-07-23 14:30:10|7176|7173.2|7175|7172.2|7176|7173.2|7174|7171.2|108
1627050620000|2021-07-23 14:30:20|7175.1|7172.3|7173|7170.2|7176|7173.2|7173|7170.2|78
1627050630000|2021-07-23 14:30:30|7173.1|7170.3|7173|7170.2|7174|7171.2|7172|7169.2|83
1627050640000|2021-07-23 14:30:40|7172.9|7170.1|7172|7169.2|7173|7170.2|7172|7169.2|109
1627050650000|2021-07-23 14:30:50|7172.8|7170|7168|7165.2|7172.8|7170|7168|7165.2|225
1627050660000|2021-07-23 14:31:00|7167.5|7164.7|7165.5|7162.7|7168.1|7165.3|7165|7162.2|188
1627050670000|2021-07-23 14:31:10|7165.1|7162.3|7165.1|7162.3|7166.1|7163.3|7165|7162.2|63
1627050680000|2021-07-23 14:31:20|7166|7163.2|7166|7163.2|7166.1|7163.3|7165|7162.2|51
1627050690000|2021-07-23 14:31:30|7166.1|7163.3|7166|7163.2|7167.1|7164.3|7166|7163.2|89
1627050700000|2021-07-23 14:31:40|7165.6|7162.8|7163|7160.2|7166|7163.2|7161.1|7158.3|155
1627050710000|2021-07-23 14:31:50|7163.1|7160.3|7163.1|7160.3|7164.1|7161.3|7163|7160.2|60
1627050720000|2021-07-23 14:32:00|7163|7160.2|7161|7158.2|7163|7160.2|7160|7157.2|103
1627050730000|2021-07-23 14:32:10|7159.1|7156.3|7156.1|7153.3|7160|7157.2|7156.1|7153.3|197
1627050740000|2021-07-23 14:32:20|7157.1|7154.3|7158.1|7155.3|7159|7156.2|7157.1|7154.3|83
1627050750000|2021-07-23 14:32:30|7158.5|7155.7|7159.1|7156.3|7160.1|7157.3|7158.5|7155.7|73
1627050760000|2021-07-23 14:32:40|7159.2|7156.4|7154.2|7151.4|7160.1|7157.3|7154.2|7151.4|138
1627050770000|2021-07-23 14:32:50|7155.2|7152.4|7153.2|7150.4|7155.2|7152.4|7151.1|7148.3|156
1627050780000|2021-07-23 14:33:00|7154.2|7151.4|7155.2|7152.4|7156.2|7153.4|7153.7|7150.9|162
1627050790000|2021-07-23 14:33:10|7156|7153.2|7155.2|7152.4|7156.2|7153.4|7154.3|7151.5|121
1627050800000|2021-07-23 14:33:20|7156|7153.2|7158.2|7155.4|7158.2|7155.4|7155.3|7152.5|87
1627050810000|2021-07-23 14:33:30|7157.3|7154.5|7156.3|7153.5|7157.3|7154.5|7156.3|7153.5|52
1627050820000|2021-07-23 14:33:40|7156.2|7153.4|7154.3|7151.5|7156.2|7153.4|7154.3|7151.5|138
1627050830000|2021-07-23 14:33:50|7155.2|7152.4|7156.2|7153.4|7157.2|7154.4|7155.2|7152.4|44
1627050840000|2021-07-23 14:34:00|7156.1|7153.3|7154.3|7151.5|7156.1|7153.3|7154.2|7151.4|43
1627050850000|2021-07-23 14:34:10|7154.2|7151.4|7153.3|7150.5|7154.2|7151.4|7152.2|7149.4|93
1627050860000|2021-07-23 14:34:20|7153.2|7150.4|7154.2|7151.4|7154.3|7151.5|7153.2|7150.4|43
1627050870000|2021-07-23 14:34:30|7154.1|7151.3|7154.7|7151.9|7155.1|7152.3|7153.3|7150.5|33
1627050880000|2021-07-23 14:34:40|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.2|7151.4|14
1627050890000|2021-07-23 14:34:50|7155.2|7152.4|7153.3|7150.5|7155.2|7152.4|7153.2|7150.4|62
1627050900000|2021-07-23 14:35:00|7154.1|7151.3|7153.2|7150.4|7154.2|7151.4|7152.3|7149.5|90
1627050910000|2021-07-23 14:35:10|7153.3|7150.5|7154.3|7151.5|7154.7|7151.9|7153.3|7150.5|60
1627050920000|2021-07-23 14:35:20|7154.7|7151.9|7154.3|7151.5|7155.2|7152.4|7154.2|7151.4|37
1627050930000|2021-07-23 14:35:30|7155.1|7152.3|7157.2|7154.4|7157.3|7154.5|7155.1|7152.3|99
1627050940000|2021-07-23 14:35:40|7156.8|7154|7156.3|7153.5|7157.2|7154.4|7156.1|7153.3|44
1627050950000|2021-07-23 14:35:50|7157.3|7154.5|7157.3|7154.5|7157.8|7155|7157.2|7154.4|25
1627050960000|2021-07-23 14:36:00|7156.7|7153.9|7158.3|7155.5|7158.3|7155.5|7155.2|7152.4|80
1627050970000|2021-07-23 14:36:10|7158.7|7155.9|7160.2|7157.4|7161.1|7158.3|7157.3|7154.5|90
1627050980000|2021-07-23 14:36:20|7160.1|7157.3|7159.3|7156.5|7160.2|7157.4|7158.3|7155.5|35
1627050990000|2021-07-23 14:36:30|7159.2|7156.4|7159.2|7156.4|7159.3|7156.5|7158.3|7155.5|31
1627051000000|2021-07-23 14:36:40|7159.1|7156.3|7160.2|7157.4|7160.2|7157.4|7158.7|7155.9|29
1627051010000|2021-07-23 14:36:50|7161.1|7158.3|7160.3|7157.5|7162.1|7159.3|7160.3|7157.5|78
1627051020000|2021-07-23 14:37:00|7160.2|7157.4|7160.2|7157.4|7161.2|7158.4|7159.1|7156.3|138
1627051030000|2021-07-23 14:37:10|7160.3|7157.5|7160.3|7157.5|7161.2|7158.4|7159.2|7156.4|174
1627051040000|2021-07-23 14:37:20|7160.2|7157.4|7159.1|7156.3|7160.2|7157.4|7158.2|7155.4|37
1627051050000|2021-07-23 14:37:30|7158.3|7155.5|7160.2|7157.4|7160.2|7157.4|7158.3|7155.5|23
1627051060000|2021-07-23 14:37:40|7160.3|7157.5|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|60
1627051070000|2021-07-23 14:37:50|7161.3|7158.5|7162.3|7159.5|7162.3|7159.5|7161.3|7158.5|39
1627051080000|2021-07-23 14:38:00|7161.3|7158.5|7160.2|7157.4|7162.2|7159.4|7160.2|7157.4|29
1627051090000|2021-07-23 14:38:10|7160.3|7157.5|7162.2|7159.4|7162.3|7159.5|7160.2|7157.4|33
1627051100000|2021-07-23 14:38:20|7161.3|7158.5|7161.7|7158.9|7162.1|7159.3|7161.2|7158.4|31
1627051110000|2021-07-23 14:38:30|7161.3|7158.5|7161.2|7158.4|7162.1|7159.3|7160.3|7157.5|30
1627051120000|2021-07-23 14:38:40|7161.3|7158.5|7161.2|7158.4|7161.3|7158.5|7161.2|7158.4|9
1627051130000|2021-07-23 14:38:50|7160.3|7157.5|7160.2|7157.4|7160.3|7157.5|7159.3|7156.5|42
1627051140000|2021-07-23 14:39:00|7160.7|7157.9|7159.2|7156.4|7161.1|7158.3|7159.2|7156.4|43
1627051150000|2021-07-23 14:39:10|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7160.1|7157.3|4
1627051160000|2021-07-23 14:39:20|7161.1|7158.3|7160.2|7157.4|7161.2|7158.4|7160.2|7157.4|46
1627051170000|2021-07-23 14:39:30|7161.2|7158.4|7159.2|7156.4|7161.2|7158.4|7158.2|7155.4|115
1627051180000|2021-07-23 14:39:40|7160|7157.2|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|28
1627051190000|2021-07-23 14:39:50|7159.3|7156.5|7158.2|7155.4|7159.3|7156.5|7157.2|7154.4|57
1627051200000|2021-07-23 14:40:00|7158.1|7155.3|7158.2|7155.4|7158.2|7155.4|7156.2|7153.4|42
1627051210000|2021-07-23 14:40:10|7158.1|7155.3|7159.2|7156.4|7159.2|7156.4|7157.2|7154.4|43
1627051220000|2021-07-23 14:40:20|7158.3|7155.5|7160.2|7157.4|7160.2|7157.4|7158.2|7155.4|40
1627051230000|2021-07-23 14:40:30|7160.7|7157.9|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|35
1627051240000|2021-07-23 14:40:40|7162.1|7159.3|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|11
1627051250000|2021-07-23 14:40:50|7161.2|7158.4|7160.7|7157.9|7161.2|7158.4|7160.1|7157.3|23
1627051260000|2021-07-23 14:41:00|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7160.2|7157.4|16
1627051270000|2021-07-23 14:41:10|7161.2|7158.4|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|12
1627051280000|2021-07-23 14:41:20|7162.2|7159.4|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|60
1627051290000|2021-07-23 14:41:30|7162.7|7159.9|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|20
1627051300000|2021-07-23 14:41:40|7163.1|7160.3|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|17
1627051310000|2021-07-23 14:41:50|7162.1|7159.3|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|11
1627051320000|2021-07-23 14:42:00|7161.2|7158.4|7160.2|7157.4|7161.2|7158.4|7160.2|7157.4|66
1627051330000|2021-07-23 14:42:10|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|23
1627051340000|2021-07-23 14:42:20|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|13
1627051350000|2021-07-23 14:42:30|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7158.7|7155.9|42
1627051360000|2021-07-23 14:42:40|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|24
1627051370000|2021-07-23 14:42:50|7159.7|7156.9|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|43
1627051380000|2021-07-23 14:43:00|7160.1|7157.3|7160.1|7157.3|7160.2|7157.4|7159.2|7156.4|24
1627051390000|2021-07-23 14:43:10|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.1|7157.3|30
1627051400000|2021-07-23 14:43:20|7160.1|7157.3|7161.2|7158.4|7162.1|7159.3|7160.1|7157.3|37
1627051410000|2021-07-23 14:43:30|7161.1|7158.3|7161.2|7158.4|7161.2|7158.4|7161.1|7158.3|4
1627051420000|2021-07-23 14:43:40|7160.2|7157.4|7163.2|7160.4|7164.1|7161.3|7160.2|7157.4|139
1627051430000|2021-07-23 14:43:50|7163.1|7160.3|7161.1|7158.3|7164.1|7161.3|7161.1|7158.3|38
1627051440000|2021-07-23 14:44:00|7161.2|7158.4|7161.2|7158.4|7162.1|7159.3|7160.2|7157.4|25
1627051450000|2021-07-23 14:44:10|7162.1|7159.3|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|22
1627051460000|2021-07-23 14:44:20|7162.1|7159.3|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|36
1627051470000|2021-07-23 14:44:30|7161.1|7158.3|7161.1|7158.3|7161.2|7158.4|7161.1|7158.3|8
1627051480000|2021-07-23 14:44:40|7161.2|7158.4|7163.2|7160.4|7164.1|7161.3|7161.2|7158.4|51
1627051490000|2021-07-23 14:44:50|7163.1|7160.3|7163.2|7160.4|7164.1|7161.3|7163.1|7160.3|38
1627051500000|2021-07-23 14:45:00|7163.6|7160.8|7164.1|7161.3|7165.2|7162.4|7163.2|7160.4|58
1627051510000|2021-07-23 14:45:10|7163.7|7160.9|7164.1|7161.3|7164.1|7161.3|7163.2|7160.4|15
1627051520000|2021-07-23 14:45:20|7163.7|7160.9|7164.1|7161.3|7164.1|7161.3|7163.7|7160.9|5
1627051530000|2021-07-23 14:45:30|7165.1|7162.3|7165.2|7162.4|7166.1|7163.3|7164.2|7161.4|78
1627051540000|2021-07-23 14:45:40|7165.1|7162.3|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|43
1627051550000|2021-07-23 14:45:50|7165.1|7162.3|7165.2|7162.4|7165.2|7162.4|7165.1|7162.3|2
1627051560000|2021-07-23 14:46:00|7164.7|7161.9|7164.2|7161.4|7164.7|7161.9|7163.2|7160.4|48
1627051570000|2021-07-23 14:46:10|7164.1|7161.3|7165.2|7162.4|7165.2|7162.4|7164.1|7161.3|15
1627051580000|2021-07-23 14:46:20|7165.1|7162.3|7164.1|7161.3|7165.1|7162.3|7164.1|7161.3|15
1627051590000|2021-07-23 14:46:30|7164.2|7161.4|7163.2|7160.4|7164.2|7161.4|7163.1|7160.3|16
1627051600000|2021-07-23 14:46:40|||||||||4
1627051610000|2021-07-23 14:46:50|7163.1|7160.3|7163.2|7160.4|7163.2|7160.4|7163.1|7160.3|2
1627051620000|2021-07-23 14:47:00|7162.2|7159.4|7161.1|7158.3|7162.2|7159.4|7160.2|7157.4|72
1627051630000|2021-07-23 14:47:10|7160.7|7157.9|7160.2|7157.4|7161.2|7158.4|7160.2|7157.4|20
1627051640000|2021-07-23 14:47:20|7161|7158.2|7160.1|7157.3|7161|7158.2|7160.1|7157.3|15
1627051650000|2021-07-23 14:47:30|7160.2|7157.4|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|10
1627051660000|2021-07-23 14:47:40|7161.1|7158.3|7161.2|7158.4|7161.2|7158.4|7161.1|7158.3|3
1627051670000|2021-07-23 14:47:50|7161.1|7158.3|7162.1|7159.3|7163.2|7160.4|7161.1|7158.3|47
1627051680000|2021-07-23 14:48:00|7162.2|7159.4|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|13
1627051690000|2021-07-23 14:48:10|7162|7159.2|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|34
1627051700000|2021-07-23 14:48:20|7163.1|7160.3|7162.2|7159.4|7163.1|7160.3|7162.2|7159.4|23
1627051710000|2021-07-23 14:48:30|7162.7|7159.9|7164.1|7161.3|7165.1|7162.3|7162.7|7159.9|38
1627051720000|2021-07-23 14:48:40|7163.7|7160.9|7162.2|7159.4|7163.7|7160.9|7162.2|7159.4|56
1627051730000|2021-07-23 14:48:50|7162.1|7159.3|7162.1|7159.3|7162.2|7159.4|7161.2|7158.4|30
1627051740000|2021-07-23 14:49:00|7161.2|7158.4|7162.2|7159.4|7163.2|7160.4|7161.2|7158.4|34
1627051750000|2021-07-23 14:49:10|7162.1|7159.3|7163.2|7160.4|7163.2|7160.4|7162.1|7159.3|18
1627051760000|2021-07-23 14:49:20|7163.1|7160.3|7163.2|7160.4|7163.2|7160.4|7162.7|7159.9|3
1627051770000|2021-07-23 14:49:30|7164.1|7161.3|7165.2|7162.4|7166.1|7163.3|7164.1|7161.3|81
1627051780000|2021-07-23 14:49:40|7165.1|7162.3|7167.1|7164.3|7167.1|7164.3|7165.1|7162.3|42
1627051790000|2021-07-23 14:49:50|7166.7|7163.9|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|26
1627051800000|2021-07-23 14:50:00|7165.2|7162.4|7166.1|7163.3|7166.2|7163.4|7165.2|7162.4|12
1627051810000|2021-07-23 14:50:10|7166.2|7163.4|7163.2|7160.4|7166.2|7163.4|7163.2|7160.4|34
1627051820000|2021-07-23 14:50:20|7163.6|7160.8|7164.2|7161.4|7165.1|7162.3|7163.2|7160.4|33
1627051830000|2021-07-23 14:50:30|7164.1|7161.3|7165.2|7162.4|7165.2|7162.4|7163.2|7160.4|29
1627051840000|2021-07-23 14:50:40|7164.7|7161.9|7164.2|7161.4|7165.1|7162.3|7164.2|7161.4|33
1627051850000|2021-07-23 14:50:50|7164.1|7161.3|7162.1|7159.3|7164.2|7161.4|7162.1|7159.3|15
1627051860000|2021-07-23 14:51:00|7161.2|7158.4|7164.1|7161.3|7164.1|7161.3|7161.1|7158.3|87
1627051870000|2021-07-23 14:51:10|7163.2|7160.4|7162.2|7159.4|7164.1|7161.3|7162.2|7159.4|25
1627051880000|2021-07-23 14:51:20|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7162.2|7159.4|6
1627051890000|2021-07-23 14:51:30|7162.9|7160.1|7165|7162.2|7165|7162.2|7162.1|7159.3|322
1627051900000|2021-07-23 14:51:40|7164.9|7162.1|7163|7160.2|7164.9|7162.1|7163|7160.2|27
1627051910000|2021-07-23 14:51:50|7162.9|7160.1|7161|7158.2|7162.9|7160.1|7161|7158.2|54
1627051920000|2021-07-23 14:52:00|7161.9|7159.1|7161|7158.2|7161.9|7159.1|7161|7158.2|157
1627051930000|2021-07-23 14:52:10|7161.9|7159.1|7155.1|7152.3|7161.9|7159.1|7155.1|7152.3|137
1627051940000|2021-07-23 14:52:20|7155|7152.2|7144.9|7142.1|7155|7152.2|7144.3|7141.5|292
1627051950000|2021-07-23 14:52:30|7144.8|7142|7150.2|7147.4|7150.2|7147.4|7144.8|7142|241
1627051960000|2021-07-23 14:52:40|7150.1|7147.3|7152.1|7149.3|7152.9|7150.1|7148.2|7145.4|124
1627051970000|2021-07-23 14:52:50|7152.5|7149.7|7152.1|7149.3|7153.1|7150.3|7152|7149.2|61
1627051980000|2021-07-23 14:53:00|7151.2|7148.4|7152.1|7149.3|7152.1|7149.3|7151|7148.2|64
1627051990000|2021-07-23 14:53:10|7152|7149.2|7151.2|7148.4|7154|7151.2|7150.2|7147.4|346
1627052000000|2021-07-23 14:53:20|7151.1|7148.3|7155.2|7152.4|7155.2|7152.4|7151.1|7148.3|59
1627052010000|2021-07-23 14:53:30|7154.2|7151.4|7154.2|7151.4|7155.2|7152.4|7153.2|7150.4|42
1627052020000|2021-07-23 14:53:40|7153.2|7150.4|7151.2|7148.4|7153.2|7150.4|7151.2|7148.4|23
1627052030000|2021-07-23 14:53:50|7152.1|7149.3|7152.2|7149.4|7152.2|7149.4|7151.2|7148.4|21
1627052040000|2021-07-23 14:54:00|7152.6|7149.8|7152.1|7149.3|7153.2|7150.4|7151.1|7148.3|51
1627052050000|2021-07-23 14:54:10|7152.2|7149.4|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|9
1627052060000|2021-07-23 14:54:20|7152.1|7149.3|7151.2|7148.4|7152.2|7149.4|7150.1|7147.3|50
1627052070000|2021-07-23 14:54:30|7151.1|7148.3|7152.2|7149.4|7153|7150.2|7151.1|7148.3|18
1627052080000|2021-07-23 14:54:40|7153.2|7150.4|7152.2|7149.4|7153.2|7150.4|7152.2|7149.4|43
1627052090000|2021-07-23 14:54:50|7152.1|7149.3|7148.1|7145.3|7152.1|7149.3|7148.1|7145.3|53
1627052100000|2021-07-23 14:55:00|7149.1|7146.3|7148.1|7145.3|7149.1|7146.3|7147.2|7144.4|103
1627052110000|2021-07-23 14:55:10|7148.2|7145.4|7150.1|7147.3|7150.2|7147.4|7148.1|7145.3|45
1627052120000|2021-07-23 14:55:20|7149.2|7146.4|7150.1|7147.3|7151.1|7148.3|7149.2|7146.4|18
1627052130000|2021-07-23 14:55:30|7150.2|7147.4|7153.2|7150.4|7153.2|7150.4|7150.2|7147.4|61
1627052140000|2021-07-23 14:55:40|7153.1|7150.3|7154.2|7151.4|7154.2|7151.4|7153.1|7150.3|14
1627052150000|2021-07-23 14:55:50|7154.1|7151.3|7154.2|7151.4|7154.2|7151.4|7154.1|7151.3|29
1627052160000|2021-07-23 14:56:00|7155.1|7152.3|7151.3|7148.5|7155.1|7152.3|7150.4|7147.6|437
1627052170000|2021-07-23 14:56:10|7151.7|7148.9|7151.3|7148.5|7152.2|7149.4|7151.1|7148.3|23
1627052180000|2021-07-23 14:56:20|7151.2|7148.4|7153.2|7150.4|7153.2|7150.4|7151.2|7148.4|30
1627052190000|2021-07-23 14:56:30|7152.4|7149.6|7151.3|7148.5|7152.4|7149.6|7150.2|7147.4|38
1627052200000|2021-07-23 14:56:40|7151.7|7148.9|7149.4|7146.6|7152.2|7149.4|7148.4|7145.6|400
1627052210000|2021-07-23 14:56:50|7150.3|7147.5|7150.3|7147.5|7151.3|7148.5|7150.3|7147.5|31
1627052220000|2021-07-23 14:57:00|7150.4|7147.6|7149.3|7146.5|7151.8|7149|7149.3|7146.5|51
1627052230000|2021-07-23 14:57:10|7149.4|7146.6|7149.3|7146.5|7149.4|7146.6|7149.3|7146.5|11
1627052240000|2021-07-23 14:57:20|7149.4|7146.6|7149.3|7146.5|7150.3|7147.5|7149.3|7146.5|10
1627052250000|2021-07-23 14:57:30|7149.2|7146.4|7149.3|7146.5|7149.4|7146.6|7149.2|7146.4|25
1627052260000|2021-07-23 14:57:40|7149.2|7146.4|7149.3|7146.5|7149.3|7146.5|7149.2|7146.4|5
1627052270000|2021-07-23 14:57:50|7149.4|7146.6|7148.3|7145.5|7150.3|7147.5|7148.3|7145.5|54
1627052280000|2021-07-23 14:58:00|7148.2|7145.4|7152.1|7149.3|7152.2|7149.4|7148.2|7145.4|188
1627052290000|2021-07-23 14:58:10|7152.6|7149.8|7148.2|7145.4|7152.6|7149.8|7148.1|7145.3|445
1627052300000|2021-07-23 14:58:20|7149.1|7146.3|7147.2|7144.4|7149.1|7146.3|7146.2|7143.4|90
1627052310000|2021-07-23 14:58:30|7147.1|7144.3|7148.1|7145.3|7148.1|7145.3|7147.1|7144.3|10
1627052320000|2021-07-23 14:58:40|7148.2|7145.4|7147.1|7144.3|7148.2|7145.4|7147.1|7144.3|23
1627052330000|2021-07-23 14:58:50|7146.2|7143.4|7145.3|7142.5|7147.1|7144.3|7145.1|7142.3|59
1627052340000|2021-07-23 14:59:00|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7143.2|7140.4|139
1627052350000|2021-07-23 14:59:10|7145.1|7142.3|7144.2|7141.4|7145.1|7142.3|7144.2|7141.4|36
1627052360000|2021-07-23 14:59:20|7144.3|7141.5|7144.1|7141.3|7147.2|7144.4|7144.1|7141.3|146
1627052370000|2021-07-23 14:59:30|7143.3|7140.5|7142.1|7139.3|7143.3|7140.5|7139.2|7136.4|260
1627052380000|2021-07-23 14:59:40|7141.7|7138.9|7144.2|7141.4|7144.2|7141.4|7141.2|7138.4|53
1627052390000|2021-07-23 14:59:50|7144.1|7141.3|7146.1|7143.3|7147.1|7144.3|7144.1|7141.3|53
1627052400000|2021-07-23 15:00:00|7145.3|7142.5|7143.3|7140.5|7145.3|7142.5|7143.3|7140.5|79
1627052410000|2021-07-23 15:00:10|7143.2|7140.4|7142.7|7139.9|7143.2|7140.4|7141.2|7138.4|136
1627052420000|2021-07-23 15:00:20|7143.2|7140.4|7142.2|7139.4|7143.2|7140.4|7141.3|7138.5|64
1627052430000|2021-07-23 15:00:30|7142.3|7139.5|7144.2|7141.4|7144.3|7141.5|7142.3|7139.5|31
1627052440000|2021-07-23 15:00:40|7144.3|7141.5|7151.1|7148.3|7153.1|7150.3|7143.3|7140.5|338
1627052450000|2021-07-23 15:00:50|7152|7149.2|7152.1|7149.3|7153.1|7150.3|7151.2|7148.4|103
1627052460000|2021-07-23 15:01:00|7153.1|7150.3|7151.1|7148.3|7153.1|7150.3|7150.1|7147.3|157
1627052470000|2021-07-23 15:01:10|7151.6|7148.8|7153.1|7150.3|7156.1|7153.3|7151.1|7148.3|157
1627052480000|2021-07-23 15:01:20|7153.6|7150.8|7155.1|7152.3|7158.2|7155.4|7153.6|7150.8|289
1627052490000|2021-07-23 15:01:30|7156.1|7153.3|7157.1|7154.3|7158.1|7155.3|7156.1|7153.3|92
1627052500000|2021-07-23 15:01:40|7157.6|7154.8|7157.1|7154.3|7159.1|7156.3|7157.1|7154.3|44
1627052510000|2021-07-23 15:01:50|7158.1|7155.3|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|21
1627052520000|2021-07-23 15:02:00|7156.2|7153.4|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|34
1627052530000|2021-07-23 15:02:10|7156.2|7153.4|7156.1|7153.3|7156.2|7153.4|7156.1|7153.3|18
1627052540000|2021-07-23 15:02:20|7156.9|7154.1|7156.1|7153.3|7157.1|7154.3|7155.1|7152.3|52
1627052550000|2021-07-23 15:02:30|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|5
1627052560000|2021-07-23 15:02:40|7155.2|7152.4|7156.1|7153.3|7156.1|7153.3|7155.2|7152.4|12
1627052570000|2021-07-23 15:02:50|7155.3|7152.5|7155.1|7152.3|7155.3|7152.5|7153.1|7150.3|64
1627052580000|2021-07-23 15:03:00|7154.3|7151.5|7154.1|7151.3|7155.2|7152.4|7152.2|7149.4|120
1627052590000|2021-07-23 15:03:10|7153.7|7150.9|7155.1|7152.3|7155.1|7152.3|7153.1|7150.3|16
1627052600000|2021-07-23 15:03:20|||||||||15
1627052610000|2021-07-23 15:03:30|7154.6|7151.8|7152.1|7149.3|7154.6|7151.8|7152.1|7149.3|39
1627052620000|2021-07-23 15:03:40|7151.7|7148.9|7152.7|7149.9|7153.2|7150.4|7151.2|7148.4|50
1627052630000|2021-07-23 15:03:50|7152.2|7149.4|7155.1|7152.3|7155.1|7152.3|7151.7|7148.9|58
1627052640000|2021-07-23 15:04:00|7154.2|7151.4|7155.1|7152.3|7155.2|7152.4|7153.1|7150.3|44
1627052650000|2021-07-23 15:04:10|7154.2|7151.4|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|25
1627052660000|2021-07-23 15:04:20|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.2|7150.4|36
1627052670000|2021-07-23 15:04:30|7154.2|7151.4|7155.1|7152.3|7155.1|7152.3|7153.2|7150.4|24
1627052680000|2021-07-23 15:04:40|7154.6|7151.8|7156.2|7153.4|7157.1|7154.3|7154.6|7151.8|35
1627052690000|2021-07-23 15:04:50|7157.1|7154.3|7155.1|7152.3|7157.1|7154.3|7155.1|7152.3|11
1627052700000|2021-07-23 15:05:00|7155.2|7152.4|7155.1|7152.3|7155.2|7152.4|7154.2|7151.4|31
1627052710000|2021-07-23 15:05:10|7154.6|7151.8|7154.2|7151.4|7155.1|7152.3|7154.1|7151.3|16
1627052720000|2021-07-23 15:05:20|7155.1|7152.3|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|17
1627052730000|2021-07-23 15:05:30|7155.3|7152.5|7155.1|7152.3|7155.3|7152.5|7155.1|7152.3|20
1627052740000|2021-07-23 15:05:40|7155.2|7152.4|7159.1|7156.3|7161.1|7158.3|7155.2|7152.4|139
1627052750000|2021-07-23 15:05:50|7159.6|7156.8|7158.1|7155.3|7159.6|7156.8|7158.1|7155.3|17
1627052760000|2021-07-23 15:06:00|7157.3|7154.5|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|38
1627052770000|2021-07-23 15:06:10|7158.2|7155.4|7158.6|7155.8|7159.1|7156.3|7158.1|7155.3|20
1627052780000|2021-07-23 15:06:20|7159.1|7156.3|7160.1|7157.3|7160.1|7157.3|7158.1|7155.3|22
1627052790000|2021-07-23 15:06:30|7160.2|7157.4|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|41
1627052800000|2021-07-23 15:06:40|7161.1|7158.3|7161.1|7158.3|7162|7159.2|7159.2|7156.4|95
1627052810000|2021-07-23 15:06:50|7160.1|7157.3|7161.1|7158.3|7162.1|7159.3|7160.1|7157.3|35
1627052820000|2021-07-23 15:07:00|7160.6|7157.8|7160.1|7157.3|7162.1|7159.3|7159.1|7156.3|187
1627052830000|2021-07-23 15:07:10|7159.2|7156.4|7160.1|7157.3|7160.1|7157.3|7159.2|7156.4|16
1627052840000|2021-07-23 15:07:20|7159.2|7156.4|7159.1|7156.3|7159.6|7156.8|7159.1|7156.3|21
1627052850000|2021-07-23 15:07:30|7159.2|7156.4|7158.1|7155.3|7159.2|7156.4|7158.1|7155.3|42
1627052860000|2021-07-23 15:07:40|7158.6|7155.8|7158.1|7155.3|7159.1|7156.3|7158.1|7155.3|33
1627052870000|2021-07-23 15:07:50|7158.6|7155.8|7159.1|7156.3|7159.1|7156.3|7158.6|7155.8|40
1627052880000|2021-07-23 15:08:00|7159.2|7156.4|7160.1|7157.3|7160.1|7157.3|7159.2|7156.4|28
1627052890000|2021-07-23 15:08:10|7159.2|7156.4|7159.1|7156.3|7159.2|7156.4|7159.1|7156.3|22
1627052900000|2021-07-23 15:08:20|7158.6|7155.8|7160.1|7157.3|7160.1|7157.3|7158.1|7155.3|31
1627052910000|2021-07-23 15:08:30|7159.2|7156.4|7159.1|7156.3|7159.2|7156.4|7159.1|7156.3|12
1627052920000|2021-07-23 15:08:40|7158.1|7155.3|7157.1|7154.3|7159.1|7156.3|7157.1|7154.3|64
1627052930000|2021-07-23 15:08:50|7156.2|7153.4|7156.1|7153.3|7156.2|7153.4|7156.1|7153.3|45
1627052940000|2021-07-23 15:09:00|7156.2|7153.4|7158.1|7155.3|7158.2|7155.4|7156.2|7153.4|58
1627052950000|2021-07-23 15:09:10|7157.6|7154.8|7157.1|7154.3|7157.6|7154.8|7156.1|7153.3|15
1627052960000|2021-07-23 15:09:20|7156.2|7153.4|7158.6|7155.8|7160.1|7157.3|7156.1|7153.3|60
1627052970000|2021-07-23 15:09:30|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7158.1|7155.3|48
1627052980000|2021-07-23 15:09:40|||||||||4
1627052990000|2021-07-23 15:09:50|7159.2|7156.4|7159.1|7156.3|7160.1|7157.3|7159.1|7156.3|25
1627053000000|2021-07-23 15:10:00|7159.2|7156.4|7160|7157.2|7160.1|7157.3|7158.1|7155.3|48
1627053010000|2021-07-23 15:10:10|7159.5|7156.7|7159.1|7156.3|7160|7157.2|7159.1|7156.3|29
1627053020000|2021-07-23 15:10:20|7159.5|7156.7|7159|7156.2|7160.1|7157.3|7158.1|7155.3|31
1627053030000|2021-07-23 15:10:30|7158.6|7155.8|7158.1|7155.3|7159.1|7156.3|7157.1|7154.3|39
1627053040000|2021-07-23 15:10:40|7157.6|7154.8|7158.1|7155.3|7158.2|7155.4|7157.1|7154.3|21
1627053050000|2021-07-23 15:10:50|7158|7155.2|7157.6|7154.8|7158.1|7155.3|7157.2|7154.4|18
1627053060000|2021-07-23 15:11:00|7158|7155.2|7156.1|7153.3|7158|7155.2|7156.1|7153.3|36
1627053070000|2021-07-23 15:11:10|7156|7153.2|7155.1|7152.3|7156.2|7153.4|7155|7152.2|30
1627053080000|2021-07-23 15:11:20|7155|7152.2|7154.1|7151.3|7155.1|7152.3|7154|7151.2|39
1627053090000|2021-07-23 15:11:30|7154|7151.2|7153.1|7150.3|7155.1|7152.3|7153.1|7150.3|116
1627053100000|2021-07-23 15:11:40|7153.2|7150.4|7160|7157.2|7160|7157.2|7153.1|7150.3|291
1627053110000|2021-07-23 15:11:50|7161|7158.2|7164|7161.2|7164.9|7162.1|7160|7157.2|200
1627053120000|2021-07-23 15:12:00|7163.1|7160.3|7163|7160.2|7164|7161.2|7162.5|7159.7|61
1627053130000|2021-07-23 15:12:10|7163.9|7161.1|7162|7159.2|7163.9|7161.1|7162|7159.2|25
1627053140000|2021-07-23 15:12:20|7161|7158.2|7159|7156.2|7161|7158.2|7159|7156.2|39
1627053150000|2021-07-23 15:12:30|7158.1|7155.3|7159|7156.2|7159|7156.2|7158|7155.2|63
1627053160000|2021-07-23 15:12:40|7159.9|7157.1|7161|7158.2|7163.9|7161.1|7159.9|7157.1|82
1627053170000|2021-07-23 15:12:50|7161.5|7158.7|7161|7158.2|7162|7159.2|7161|7158.2|22
1627053180000|2021-07-23 15:13:00|7161.9|7159.1|7160|7157.2|7162|7159.2|7159|7156.2|51
1627053190000|2021-07-23 15:13:10|7159.9|7157.1|7157.5|7154.7|7159.9|7157.1|7157|7154.2|82
1627053200000|2021-07-23 15:13:20|7157.9|7155.1|7159|7156.2|7159|7156.2|7157.9|7155.1|16
1627053210000|2021-07-23 15:13:30|7158.9|7156.1|7160|7157.2|7160|7157.2|7158.9|7156.1|12
1627053220000|2021-07-23 15:13:40|7159.9|7157.1|7161|7158.2|7161.9|7159.1|7159.9|7157.1|60
1627053230000|2021-07-23 15:13:50|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7160|7157.2|48
1627053240000|2021-07-23 15:14:00|7163|7160.2|7161|7158.2|7163.9|7161.1|7160.9|7158.1|134
1627053250000|2021-07-23 15:14:10|7161.5|7158.7|7161|7158.2|7161.9|7159.1|7160|7157.2|89
1627053260000|2021-07-23 15:14:20|7161.8|7159|7163|7160.2|7163|7160.2|7161.8|7159|39
1627053270000|2021-07-23 15:14:30|7163.9|7161.1|7163|7160.2|7163.9|7161.1|7162|7159.2|182
1627053280000|2021-07-23 15:14:40|7162.9|7160.1|7164.9|7162.1|7164.9|7162.1|7162.9|7160.1|45
1627053290000|2021-07-23 15:14:50|7166|7163.2|7164.9|7162.1|7166|7163.2|7164.9|7162.1|44
1627053300000|2021-07-23 15:15:00|7165|7162.2|7160|7157.2|7165.9|7163.1|7160|7157.2|157
1627053310000|2021-07-23 15:15:10|7159.9|7157.1|7162|7159.2|7162|7159.2|7159|7156.2|66
1627053320000|2021-07-23 15:15:20|7162.2|7159.4|7162.1|7159.3|7163|7160.2|7162|7159.2|26
1627053330000|2021-07-23 15:15:30|7162.2|7159.4|7164|7161.2|7164.1|7161.3|7162.2|7159.4|24
1627053340000|2021-07-23 15:15:40|7165|7162.2|7165|7162.2|7165|7162.2|7163|7160.2|62
1627053350000|2021-07-23 15:15:50|7164.5|7161.7|7164.1|7161.3|7164.5|7161.7|7163.5|7160.7|15
1627053360000|2021-07-23 15:16:00|7165|7162.2|7165|7162.2|7165.1|7162.3|7164.1|7161.3|30
1627053370000|2021-07-23 15:16:10|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|10
1627053380000|2021-07-23 15:16:20|7164.2|7161.4|7164.1|7161.3|7165|7162.2|7164|7161.2|16
1627053390000|2021-07-23 15:16:30|7164|7161.2|7166|7163.2|7166|7163.2|7164|7161.2|30
1627053400000|2021-07-23 15:16:40|7166.2|7163.4|7168|7165.2|7168|7165.2|7166|7163.2|120
1627053410000|2021-07-23 15:16:50|7169|7166.2|7170|7167.2|7170.9|7168.1|7168|7165.2|142
1627053420000|2021-07-23 15:17:00|7169.1|7166.3|7169|7166.2|7170|7167.2|7169|7166.2|45
1627053430000|2021-07-23 15:17:10|7168.1|7165.3|7169|7166.2|7169|7166.2|7167.1|7164.3|61
1627053440000|2021-07-23 15:17:20|7168|7165.2|7167.5|7164.7|7168|7165.2|7167|7164.2|17
1627053450000|2021-07-23 15:17:30|7167.1|7164.3|7168|7165.2|7169.9|7167.1|7167|7164.2|109
1627053460000|2021-07-23 15:17:40|7167.9|7165.1|7166|7163.2|7168|7165.2|7165|7162.2|87
1627053470000|2021-07-23 15:17:50|7165.1|7162.3|7165|7162.2|7166|7163.2|7165|7162.2|75
1627053480000|2021-07-23 15:18:00|7164.2|7161.4|7165|7162.2|7165|7162.2|7164|7161.2|48
1627053490000|2021-07-23 15:18:10|7164.6|7161.8|7163.1|7160.3|7165|7162.2|7163.1|7160.3|36
1627053500000|2021-07-23 15:18:20|7163|7160.2|7163.1|7160.3|7164|7161.2|7163|7160.2|24
1627053510000|2021-07-23 15:18:30|7163|7160.2|7161.1|7158.3|7163.1|7160.3|7161.1|7158.3|72
1627053520000|2021-07-23 15:18:40|7161|7158.2|7161|7158.2|7162|7159.2|7161|7158.2|26
1627053530000|2021-07-23 15:18:50|7161.1|7158.3|7162.6|7159.8|7163|7160.2|7161|7158.2|32
1627053540000|2021-07-23 15:19:00|7162.1|7159.3|7164|7161.2|7164|7161.2|7162.1|7159.3|28
1627053550000|2021-07-23 15:19:10|7164.1|7161.3|7163.5|7160.7|7165|7162.2|7163.1|7160.3|48
1627053560000|2021-07-23 15:19:20|7164|7161.2|7163|7160.2|7164|7161.2|7162.5|7159.7|6
1627053570000|2021-07-23 15:19:30|7163.9|7161.1|7164|7161.2|7164|7161.2|7163|7160.2|14
1627053580000|2021-07-23 15:19:40|7163.5|7160.7|7163.1|7160.3|7164|7161.2|7163.1|7160.3|18
1627053590000|2021-07-23 15:19:50|7163|7160.2|7163|7160.2|7164|7161.2|7163|7160.2|54
1627053600000|2021-07-23 15:20:00|7163.1|7160.3|7164|7161.2|7164|7161.2|7163.1|7160.3|7
1627053610000|2021-07-23 15:20:10|7163.9|7161.1|7161|7158.2|7163.9|7161.1|7161|7158.2|40
1627053620000|2021-07-23 15:20:20|7160.1|7157.3|7162|7159.2|7162.1|7159.3|7160|7157.2|65
1627053630000|2021-07-23 15:20:30|7161|7158.2|7161|7158.2|7161.5|7158.7|7161|7158.2|18
1627053640000|2021-07-23 15:20:40|7161.1|7158.3|7161|7158.2|7161.1|7158.3|7161|7158.2|19
1627053650000|2021-07-23 15:20:50|7160.1|7157.3|7160.1|7157.3|7161|7158.2|7160|7157.2|29
1627053660000|2021-07-23 15:21:00|7160|7157.2|7162|7159.2|7162|7159.2|7159.1|7156.3|127
1627053670000|2021-07-23 15:21:10|7161.1|7158.3|7161|7158.2|7161.1|7158.3|7161|7158.2|6
1627053680000|2021-07-23 15:21:20|||||||||1
1627053690000|2021-07-23 15:21:30|7161.1|7158.3|7162.1|7159.3|7162.1|7159.3|7161|7158.2|116
1627053700000|2021-07-23 15:21:40|7162.2|7159.4|7159.1|7156.3|7162.2|7159.4|7159.1|7156.3|204
1627053710000|2021-07-23 15:21:50|7158.3|7155.5|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|58
1627053720000|2021-07-23 15:22:00|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7159.1|7156.3|75
1627053730000|2021-07-23 15:22:10|7158.3|7155.5|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|42
1627053740000|2021-07-23 15:22:20|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|31
1627053750000|2021-07-23 15:22:30|7159.1|7156.3|7158.2|7155.4|7159.2|7156.4|7158.2|7155.4|52
1627053760000|2021-07-23 15:22:40|7159.1|7156.3|7160.1|7157.3|7160.2|7157.4|7159.1|7156.3|80
1627053770000|2021-07-23 15:22:50|7160.2|7157.4|7159.1|7156.3|7161.1|7158.3|7158.2|7155.4|74
1627053780000|2021-07-23 15:23:00|7159.2|7156.4|7159.2|7156.4|7160.1|7157.3|7159.1|7156.3|33
1627053790000|2021-07-23 15:23:10|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7159.1|7156.3|10
1627053800000|2021-07-23 15:23:20|7159|7156.2|7159.2|7156.4|7159.2|7156.4|7159|7156.2|30
1627053810000|2021-07-23 15:23:30|7159.1|7156.3|7160.2|7157.4|7160.2|7157.4|7159|7156.2|128
1627053820000|2021-07-23 15:23:40|7160.1|7157.3|7161.1|7158.3|7161.2|7158.4|7160.1|7157.3|29
1627053830000|2021-07-23 15:23:50|7161|7158.2|7161.1|7158.3|7161.2|7158.4|7159.2|7156.4|214
1627053840000|2021-07-23 15:24:00|7161.2|7158.4|7161|7158.2|7161.2|7158.4|7160.1|7157.3|39
1627053850000|2021-07-23 15:24:10|7160.1|7157.3|7161|7158.2|7161|7158.2|7160.1|7157.3|13
1627053860000|2021-07-23 15:24:20|7161.1|7158.3|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|33
1627053870000|2021-07-23 15:24:30|7160|7157.2|7160.6|7157.8|7161|7158.2|7160|7157.2|76
1627053880000|2021-07-23 15:24:40|7161|7158.2|7160|7157.2|7161.1|7158.3|7159.2|7156.4|34
1627053890000|2021-07-23 15:24:50|7159.6|7156.8|7159.1|7156.3|7160|7157.2|7159.1|7156.3|24
1627053900000|2021-07-23 15:25:00|7160|7157.2|7159.1|7156.3|7160|7157.2|7159.1|7156.3|63
1627053910000|2021-07-23 15:25:10|7160|7157.2|7161|7158.2|7161|7158.2|7160|7157.2|87
1627053920000|2021-07-23 15:25:20|7161.1|7158.3|7161.1|7158.3|7162|7159.2|7161|7158.2|21
1627053930000|2021-07-23 15:25:30|7161|7158.2|7161|7158.2|7161.1|7158.3|7161|7158.2|48
1627053940000|2021-07-23 15:25:40|7160.6|7157.8|7161|7158.2|7161.6|7158.8|7159.2|7156.4|115
1627053950000|2021-07-23 15:25:50|7160.2|7157.4|7161.1|7158.3|7161.2|7158.4|7160.1|7157.3|97
1627053960000|2021-07-23 15:26:00|7161|7158.2|7160.6|7157.8|7161|7158.2|7160.6|7157.8|20
1627053970000|2021-07-23 15:26:10|7161|7158.2|7162|7159.2|7162|7159.2|7159.2|7156.4|69
1627053980000|2021-07-23 15:26:20|7162.1|7159.3|7162|7159.2|7162.1|7159.3|7161.1|7158.3|41
1627053990000|2021-07-23 15:26:30|7161.2|7158.4|7162|7159.2|7162.1|7159.3|7160.6|7157.8|95
1627054000000|2021-07-23 15:26:40|7162.1|7159.3|7162.1|7159.3|7162.2|7159.4|7162|7159.2|51
1627054010000|2021-07-23 15:26:50|7162.2|7159.4|7162.1|7159.3|7162.2|7159.4|7161.1|7158.3|41
1627054020000|2021-07-23 15:27:00|7162|7159.2|7161.1|7158.3|7162|7159.2|7160.6|7157.8|41
1627054030000|2021-07-23 15:27:10|7161.2|7158.4|7162|7159.2|7162|7159.2|7161.2|7158.4|28
1627054040000|2021-07-23 15:27:20|7161.6|7158.8|7162|7159.2|7162|7159.2|7161.2|7158.4|18
1627054050000|2021-07-23 15:27:30|7161.2|7158.4|7161|7158.2|7162|7159.2|7160.1|7157.3|51
1627054060000|2021-07-23 15:27:40|7160.2|7157.4|7161|7158.2|7161|7158.2|7160.2|7157.4|25
1627054070000|2021-07-23 15:27:50|7162|7159.2|7167|7164.2|7167.1|7164.3|7162|7159.2|163
1627054080000|2021-07-23 15:28:00|7166|7163.2|7165.1|7162.3|7168|7165.2|7165|7162.2|176
1627054090000|2021-07-23 15:28:10|7165|7162.2|7165.1|7162.3|7165.2|7162.4|7164.1|7161.3|44
1627054100000|2021-07-23 15:28:20|7165|7162.2|7170|7167.2|7170.9|7168.1|7165|7162.2|542
1627054110000|2021-07-23 15:28:30|7170.1|7167.3|7172|7169.2|7172.2|7169.4|7170|7167.2|244
1627054120000|2021-07-23 15:28:40|7172.2|7169.4|7173|7170.2|7173.1|7170.3|7172|7169.2|106
1627054130000|2021-07-23 15:28:50|7173.1|7170.3|7173.1|7170.3|7173.9|7171.1|7172|7169.2|96
1627054140000|2021-07-23 15:29:00|7173|7170.2|7172.1|7169.3|7173|7170.2|7171|7168.2|80
1627054150000|2021-07-23 15:29:10|7172|7169.2|7172.1|7169.3|7172.1|7169.3|7171.1|7168.3|32
1627054160000|2021-07-23 15:29:20|7172|7169.2|7170|7167.2|7172|7169.2|7170|7167.2|88
1627054170000|2021-07-23 15:29:30|7169.6|7166.8|7171.1|7168.3|7171.1|7168.3|7169.6|7166.8|132
1627054180000|2021-07-23 15:29:40|7171|7168.2|7171.1|7168.3|7172.1|7169.3|7170|7167.2|93
1627054190000|2021-07-23 15:29:50|7171.5|7168.7|7172|7169.2|7174|7171.2|7171.2|7168.4|419
1627054200000|2021-07-23 15:30:00|7172.1|7169.3|7172|7169.2|7174.1|7171.3|7171.1|7168.3|212
1627054210000|2021-07-23 15:30:10|7172.1|7169.3|7170|7167.2|7172.1|7169.3|7168.2|7165.4|231
1627054220000|2021-07-23 15:30:20|7170.1|7167.3|7172|7169.2|7173.1|7170.3|7168|7165.2|319
1627054230000|2021-07-23 15:30:30|7172.1|7169.3|7174|7171.2|7175.2|7172.4|7171.2|7168.4|177
1627054240000|2021-07-23 15:30:40|7174.1|7171.3|7174|7171.2|7175|7172.2|7173.6|7170.8|49
1627054250000|2021-07-23 15:30:50|7174.2|7171.4|7174|7171.2|7175|7172.2|7173.1|7170.3|199
1627054260000|2021-07-23 15:31:00|7174.1|7171.3|7175|7172.2|7175.1|7172.3|7174|7171.2|50
1627054270000|2021-07-23 15:31:10|7174.1|7171.3|7175|7172.2|7175.1|7172.3|7174.1|7171.3|44
1627054280000|2021-07-23 15:31:20|7175.1|7172.3|7176|7173.2|7176|7173.2|7175|7172.2|95
1627054290000|2021-07-23 15:31:30|7176.1|7173.3|7173|7170.2|7176.1|7173.3|7173|7170.2|91
1627054300000|2021-07-23 15:31:40|7172.6|7169.8|7171|7168.2|7172.6|7169.8|7170.1|7167.3|62
1627054310000|2021-07-23 15:31:50|7170.6|7167.8|7170.1|7167.3|7171.1|7168.3|7170.1|7167.3|94
1627054320000|2021-07-23 15:32:00|7171|7168.2|7168.6|7165.8|7171|7168.2|7167.1|7164.3|69
1627054330000|2021-07-23 15:32:10|7169|7166.2|7170.1|7167.3|7171|7168.2|7169|7166.2|70
1627054340000|2021-07-23 15:32:20|7171|7168.2|7170.1|7167.3|7171.1|7168.3|7170.1|7167.3|49
1627054350000|2021-07-23 15:32:30|7169.1|7166.3|7171.1|7168.3|7171.1|7168.3|7169.1|7166.3|26
1627054360000|2021-07-23 15:32:40|7171.9|7169.1|7173|7170.2|7174|7171.2|7171.1|7168.3|187
1627054370000|2021-07-23 15:32:50|7172.1|7169.3|7173.5|7170.7|7174|7171.2|7172.1|7169.3|68
1627054380000|2021-07-23 15:33:00|7173.9|7171.1|7173.1|7170.3|7174|7171.2|7173|7170.2|46
1627054390000|2021-07-23 15:33:10|7173|7170.2|7173|7170.2|7173.1|7170.3|7172.1|7169.3|29
1627054400000|2021-07-23 15:33:20|7173.1|7170.3|7173|7170.2|7173.1|7170.3|7173|7170.2|4
1627054410000|2021-07-23 15:33:30|7172.1|7169.3|7173|7170.2|7173.1|7170.3|7172.1|7169.3|38
1627054420000|2021-07-23 15:33:40|7172.1|7169.3|7173|7170.2|7173.1|7170.3|7172.1|7169.3|10
1627054430000|2021-07-23 15:33:50|7173.1|7170.3|7171.1|7168.3|7173.1|7170.3|7170.2|7167.4|195
1627054440000|2021-07-23 15:34:00|7171|7168.2|7171.1|7168.3|7171.6|7168.8|7171|7168.2|16
1627054450000|2021-07-23 15:34:10|7171.2|7168.4|7171|7168.2|7171.2|7168.4|7170.1|7167.3|40
1627054460000|2021-07-23 15:34:20|7170.2|7167.4|7171|7168.2|7171|7168.2|7170.2|7167.4|28
1627054470000|2021-07-23 15:34:30|7171.9|7169.1|7171|7168.2|7172|7169.2|7170|7167.2|61
1627054480000|2021-07-23 15:34:40|7170.2|7167.4|7170.1|7167.3|7170.2|7167.4|7169.6|7166.8|44
1627054490000|2021-07-23 15:34:50|7170|7167.2|7170.1|7167.3|7170.2|7167.4|7170|7167.2|116
1627054500000|2021-07-23 15:35:00|7170.9|7168.1|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|26
1627054510000|2021-07-23 15:35:10|7171|7168.2|7173.1|7170.3|7173.1|7170.3|7171|7168.2|33
1627054520000|2021-07-23 15:35:20|7173|7170.2|7172.6|7169.8|7173|7170.2|7172|7169.2|46
1627054530000|2021-07-23 15:35:30|7173|7170.2|7174|7171.2|7174|7171.2|7172.1|7169.3|56
1627054540000|2021-07-23 15:35:40|7173.2|7170.4|7176|7173.2|7176.1|7173.3|7173.1|7170.3|34
1627054550000|2021-07-23 15:35:50|7176.1|7173.3|7174.1|7171.3|7176.1|7173.3|7174.1|7171.3|45
1627054560000|2021-07-23 15:36:00|7174.2|7171.4|7176|7173.2|7176.1|7173.3|7174.1|7171.3|41
1627054570000|2021-07-23 15:36:10|7176.5|7173.7|7173.1|7170.3|7177|7174.2|7173.1|7170.3|93
1627054580000|2021-07-23 15:36:20|7174|7171.2|7175|7172.2|7175.1|7172.3|7174|7171.2|21
1627054590000|2021-07-23 15:36:30|7175.1|7172.3|7175|7172.2|7175.1|7172.3|7174|7171.2|51
1627054600000|2021-07-23 15:36:40|7175.1|7172.3|7177|7174.2|7177|7174.2|7175|7172.2|65
1627054610000|2021-07-23 15:36:50|7176.2|7173.4|7179.1|7176.3|7179.2|7176.4|7175.1|7172.3|229
1627054620000|2021-07-23 15:37:00|7179|7176.2|7178.1|7175.3|7179|7176.2|7177|7174.2|65
1627054630000|2021-07-23 15:37:10|7178|7175.2|7177|7174.2|7178|7175.2|7177|7174.2|40
1627054640000|2021-07-23 15:37:20|7176|7173.2|7176.1|7173.3|7176.1|7173.3|7176|7173.2|53
1627054650000|2021-07-23 15:37:30|7175.2|7172.4|7175.1|7172.3|7176|7173.2|7175.1|7172.3|22
1627054660000|2021-07-23 15:37:40|7175.6|7172.8|7176|7173.2|7176|7173.2|7175.1|7172.3|44
1627054670000|2021-07-23 15:37:50|7176.1|7173.3|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|15
1627054680000|2021-07-23 15:38:00|7176.2|7173.4|7175.1|7172.3|7176.2|7173.4|7175|7172.2|65
1627054690000|2021-07-23 15:38:10|7175.5|7172.7|7176|7173.2|7176|7173.2|7175.5|7172.7|7
1627054700000|2021-07-23 15:38:20|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176|7173.2|10
1627054710000|2021-07-23 15:38:30|7176|7173.2|7176|7173.2|7176.1|7173.3|7176|7173.2|1
1627054720000|2021-07-23 15:38:40|7175.1|7172.3|7176|7173.2|7176|7173.2|7175|7172.2|34
1627054730000|2021-07-23 15:38:50|7175.6|7172.8|7176|7173.2|7177|7174.2|7175|7172.2|56
1627054740000|2021-07-23 15:39:00|7175.6|7172.8|7175|7172.2|7176|7173.2|7174.1|7171.3|53
1627054750000|2021-07-23 15:39:10|7174.1|7171.3|7174.5|7171.7|7175|7172.2|7174.1|7171.3|22
1627054760000|2021-07-23 15:39:20|7174.6|7171.8|7175.1|7172.3|7175.1|7172.3|7174.6|7171.8|51
1627054770000|2021-07-23 15:39:30|7175.2|7172.4|7176.1|7173.3|7176.1|7173.3|7175.2|7172.4|45
1627054780000|2021-07-23 15:39:40|7177|7174.2|7177|7174.2|7177.1|7174.3|7177|7174.2|11
1627054790000|2021-07-23 15:39:50|7176.6|7173.8|7176.1|7173.3|7176.6|7173.8|7176|7173.2|38
1627054800000|2021-07-23 15:40:00|7176.2|7173.4|7178.1|7175.3|7178.1|7175.3|7176.1|7173.3|48
1627054810000|2021-07-23 15:40:10|7178|7175.2|7177|7174.2|7178|7175.2|7176.2|7173.4|41
1627054820000|2021-07-23 15:40:20|7177.1|7174.3|7178|7175.2|7178|7175.2|7177|7174.2|29
1627054830000|2021-07-23 15:40:30|7179|7176.2|7178|7175.2|7179|7176.2|7178|7175.2|59
1627054840000|2021-07-23 15:40:40|7178.1|7175.3|7178|7175.2|7178.1|7175.3|7178|7175.2|7
1627054850000|2021-07-23 15:40:50|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178|7175.2|9
1627054860000|2021-07-23 15:41:00|7178|7175.2|7176.1|7173.3|7178.1|7175.3|7176.1|7173.3|37
1627054870000|2021-07-23 15:41:10|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|13
1627054880000|2021-07-23 15:41:20|7176.6|7173.8|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|93
1627054890000|2021-07-23 15:41:30|7176|7173.2|7177|7174.2|7177|7174.2|7176|7173.2|56
1627054900000|2021-07-23 15:41:40|7176.6|7173.8|7176.6|7173.8|7177|7174.2|7176.1|7173.3|15
1627054910000|2021-07-23 15:41:50|7176.2|7173.4|7177|7174.2|7177.1|7174.3|7176.2|7173.4|14
1627054920000|2021-07-23 15:42:00|7176.2|7173.4|7175.1|7172.3|7177.1|7174.3|7175.1|7172.3|66
1627054930000|2021-07-23 15:42:10|7175|7172.2|7174.1|7171.3|7175.1|7172.3|7174|7171.2|38
1627054940000|2021-07-23 15:42:20|7174|7171.2|7173|7170.2|7174.1|7171.3|7173|7170.2|80
1627054950000|2021-07-23 15:42:30|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|24
1627054960000|2021-07-23 15:42:40|7173|7170.2|7174.1|7171.3|7174.1|7171.3|7173|7170.2|28
1627054970000|2021-07-23 15:42:50|7174.9|7172.1|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|52
1627054980000|2021-07-23 15:43:00|7175|7172.2|7175.1|7172.3|7175.1|7172.3|7175|7172.2|6
1627054990000|2021-07-23 15:43:10|7175|7172.2|7175.1|7172.3|7176.1|7173.3|7175|7172.2|32
1627055000000|2021-07-23 15:43:20|7176|7173.2|7175.1|7172.3|7176.1|7173.3|7175.1|7172.3|9
1627055010000|2021-07-23 15:43:30|7176|7173.2|7176|7173.2|7176.1|7173.3|7176|7173.2|21
1627055020000|2021-07-23 15:43:40|7175.1|7172.3|7175.1|7172.3|7177|7174.2|7175|7172.2|67
1627055030000|2021-07-23 15:43:50|7175|7172.2|7175.1|7172.3|7176|7173.2|7175|7172.2|29
1627055040000|2021-07-23 15:44:00|7175|7172.2|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|38
1627055050000|2021-07-23 15:44:10|7174.6|7171.8|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|29
1627055060000|2021-07-23 15:44:20|||||||||3
1627055070000|2021-07-23 15:44:30|7175|7172.2|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|40
1627055080000|2021-07-23 15:44:40|7175.6|7172.8|7175.1|7172.3|7175.6|7172.8|7175.1|7172.3|23
1627055090000|2021-07-23 15:44:50|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|11
1627055100000|2021-07-23 15:45:00|7174|7171.2|7167.1|7164.3|7174|7171.2|7166.1|7163.3|340
1627055110000|2021-07-23 15:45:10|7166.1|7163.3|7168.1|7165.3|7168.1|7165.3|7165.1|7162.3|138
1627055120000|2021-07-23 15:45:20|7168.6|7165.8|7165.1|7162.3|7169|7166.2|7165.1|7162.3|74
1627055130000|2021-07-23 15:45:30|7165.5|7162.7|7164.1|7161.3|7166.1|7163.3|7164.1|7161.3|85
1627055140000|2021-07-23 15:45:40|7165|7162.2|7165.1|7162.3|7165.1|7162.3|7164.1|7161.3|31
1627055150000|2021-07-23 15:45:50|||||||||7
1627055160000|2021-07-23 15:46:00|7165.6|7162.8|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|50
1627055170000|2021-07-23 15:46:10|7164.1|7161.3|7164.1|7161.3|7166|7163.2|7164.1|7161.3|86
1627055180000|2021-07-23 15:46:20|7164.6|7161.8|7164.1|7161.3|7165|7162.2|7164.1|7161.3|8
1627055190000|2021-07-23 15:46:30|7165|7162.2|7166|7163.2|7166.1|7163.3|7165|7162.2|43
1627055200000|2021-07-23 15:46:40|7166.1|7163.3|7166.1|7163.3|7167|7164.2|7166.1|7163.3|24
1627055210000|2021-07-23 15:46:50|7166.6|7163.8|7167.1|7164.3|7167.1|7164.3|7166.6|7163.8|13
1627055220000|2021-07-23 15:47:00|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7165|7162.2|36
1627055230000|2021-07-23 15:47:10|||||||||12
1627055240000|2021-07-23 15:47:20|7166|7163.2|7165.2|7162.4|7168.1|7165.3|7165.1|7162.3|341
1627055250000|2021-07-23 15:47:30|7165.1|7162.3|7165.1|7162.3|7165.2|7162.4|7165.1|7162.3|34
1627055260000|2021-07-23 15:47:40|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7164.2|7161.4|9
1627055270000|2021-07-23 15:47:50|7164.2|7161.4|7164.1|7161.3|7164.2|7161.4|7164.1|7161.3|8
1627055280000|2021-07-23 15:48:00|7164.2|7161.4|7164.6|7161.8|7164.7|7161.9|7164.2|7161.4|31
1627055290000|2021-07-23 15:48:10|7165.1|7162.3|7164.2|7161.4|7165.1|7162.3|7164.2|7161.4|22
1627055300000|2021-07-23 15:48:20|7164.1|7161.3|7161.2|7158.4|7164.2|7161.4|7161.1|7158.3|28
1627055310000|2021-07-23 15:48:30|7162.1|7159.3|7161.1|7158.3|7162.1|7159.3|7160.7|7157.9|35
1627055320000|2021-07-23 15:48:40|7160.7|7157.9|7160.1|7157.3|7160.7|7157.9|7160.1|7157.3|43
1627055330000|2021-07-23 15:48:50|7159.1|7156.3|7156.1|7153.3|7159.1|7156.3|7155.1|7152.3|233
1627055340000|2021-07-23 15:49:00|7156.2|7153.4|7156.1|7153.3|7157.1|7154.3|7155.2|7152.4|85
1627055350000|2021-07-23 15:49:10|7157|7154.2|7158.1|7155.3|7158.1|7155.3|7156.1|7153.3|127
1627055360000|2021-07-23 15:49:20|7159|7156.2|7160.1|7157.3|7160.1|7157.3|7159|7156.2|50
1627055370000|2021-07-23 15:49:30|7160|7157.2|7160.1|7157.3|7161|7158.2|7159.1|7156.3|31
1627055380000|2021-07-23 15:49:40|7159.6|7156.8|7161.1|7158.3|7161.1|7158.3|7159.1|7156.3|63
1627055390000|2021-07-23 15:49:50|7160.1|7157.3|7161.1|7158.3|7161.1|7158.3|7160.1|7157.3|59
1627055400000|2021-07-23 15:50:00|7161.9|7159.1|7161.1|7158.3|7164.1|7161.3|7161.1|7158.3|99
1627055410000|2021-07-23 15:50:10|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|30
1627055420000|2021-07-23 15:50:20|7161|7158.2|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|31
1627055430000|2021-07-23 15:50:30|7160.6|7157.8|7161.1|7158.3|7162.1|7159.3|7160.6|7157.8|35
1627055440000|2021-07-23 15:50:40|7161.9|7159.1|7161.1|7158.3|7162|7159.2|7161.1|7158.3|16
1627055450000|2021-07-23 15:50:50|7162|7159.2|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|19
1627055460000|2021-07-23 15:51:00|7162|7159.2|7160.1|7157.3|7162|7159.2|7160.1|7157.3|31
1627055470000|2021-07-23 15:51:10|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|13
1627055480000|2021-07-23 15:51:20|7161|7158.2|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|17
1627055490000|2021-07-23 15:51:30|7161|7158.2|7161.1|7158.3|7161.1|7158.3|7161|7158.2|3
1627055500000|2021-07-23 15:51:40|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|18
1627055510000|2021-07-23 15:51:50|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|16
1627055520000|2021-07-23 15:52:00|7163.6|7160.8|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|28
1627055530000|2021-07-23 15:52:10|7164.1|7161.3|7165.1|7162.3|7165.1|7162.3|7163.1|7160.3|82
1627055540000|2021-07-23 15:52:20|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|47
1627055550000|2021-07-23 15:52:30|7165|7162.2|7165.1|7162.3|7165.1|7162.3|7164.6|7161.8|33
1627055560000|2021-07-23 15:52:40|7164.6|7161.8|7164.1|7161.3|7164.6|7161.8|7164.1|7161.3|12
1627055570000|2021-07-23 15:52:50|7165|7162.2|7164.1|7161.3|7165.1|7162.3|7164.1|7161.3|19
1627055580000|2021-07-23 15:53:00|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|15
1627055590000|2021-07-23 15:53:10|7164.1|7161.3|7165.1|7162.3|7165.1|7162.3|7164.1|7161.3|52
1627055600000|2021-07-23 15:53:20|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|0
1627055610000|2021-07-23 15:53:30|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7164.1|7161.3|38
1627055620000|2021-07-23 15:53:40|7164.2|7161.4|7164.1|7161.3|7164.2|7161.4|7164.1|7161.3|100
1627055630000|2021-07-23 15:53:50|7164.2|7161.4|7163.2|7160.4|7165.1|7162.3|7163.1|7160.3|58
1627055640000|2021-07-23 15:54:00|7163.1|7160.3|7163.1|7160.3|7163.2|7160.4|7162.2|7159.4|92
1627055650000|2021-07-23 15:54:10|||||||||3
1627055660000|2021-07-23 15:54:20|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7
1627055670000|2021-07-23 15:54:30|7163.6|7160.8|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|46
1627055680000|2021-07-23 15:54:40|7163.1|7160.3|7163.2|7160.4|7163.2|7160.4|7163.1|7160.3|8
1627055690000|2021-07-23 15:54:50|7163.3|7160.5|7163.7|7160.9|7164.1|7161.3|7162.3|7159.5|63
1627055700000|2021-07-23 15:55:00|7163.3|7160.5|7163.2|7160.4|7164.1|7161.3|7163.2|7160.4|36
1627055710000|2021-07-23 15:55:10|7163.1|7160.3|7164.2|7161.4|7164.2|7161.4|7163.1|7160.3|13
1627055720000|2021-07-23 15:55:20|||||||||8
1627055730000|2021-07-23 15:55:30|7164.3|7161.5|7167.1|7164.3|7167.1|7164.3|7164.3|7161.5|78
1627055740000|2021-07-23 15:55:40|7166.3|7163.5|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|32
1627055750000|2021-07-23 15:55:50|7165.2|7162.4|7167.1|7164.3|7167.1|7164.3|7165.1|7162.3|46
1627055760000|2021-07-23 15:56:00|7167.2|7164.4|7169.1|7166.3|7169.1|7166.3|7167.2|7164.4|97
1627055770000|2021-07-23 15:56:10|7168.1|7165.3|7168.1|7165.3|7169.1|7166.3|7167.1|7164.3|60
1627055780000|2021-07-23 15:56:20|7169|7166.2|7169.1|7166.3|7169.1|7166.3|7168.6|7165.8|23
1627055790000|2021-07-23 15:56:30|7168.1|7165.3|7167.1|7164.3|7169.1|7166.3|7167.1|7164.3|32
1627055800000|2021-07-23 15:56:40|7167|7164.2|7166.1|7163.3|7167|7164.2|7165.2|7162.4|182
1627055810000|2021-07-23 15:56:50|7165.1|7162.3|7166.1|7163.3|7166.1|7163.3|7164.2|7161.4|51
1627055820000|2021-07-23 15:57:00|7166.2|7163.4|7166.1|7163.3|7166.2|7163.4|7165.1|7162.3|26
1627055830000|2021-07-23 15:57:10|7165.7|7162.9|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|8
1627055840000|2021-07-23 15:57:20|7165.2|7162.4|7166.2|7163.4|7166.2|7163.4|7165.1|7162.3|19
1627055850000|2021-07-23 15:57:30|7166.6|7163.8|7167.1|7164.3|7167.2|7164.4|7166.2|7163.4|34
1627055860000|2021-07-23 15:57:40|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|11
1627055870000|2021-07-23 15:57:50|7167.1|7164.3|7167.2|7164.4|7167.2|7164.4|7167.1|7164.3|2
1627055880000|2021-07-23 15:58:00|7167.6|7164.8|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|32
1627055890000|2021-07-23 15:58:10|7167.1|7164.3|7167.1|7164.3|7167.2|7164.4|7167.1|7164.3|29
1627055900000|2021-07-23 15:58:20|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|6
1627055910000|2021-07-23 15:58:30|7167.1|7164.3|7166.2|7163.4|7167.1|7164.3|7166.2|7163.4|31
1627055920000|2021-07-23 15:58:40|7166.1|7163.3|7166.2|7163.4|7166.6|7163.8|7166.1|7163.3|20
1627055930000|2021-07-23 15:58:50|7166.1|7163.3|7166.2|7163.4|7167.1|7164.3|7166.1|7163.3|12
1627055940000|2021-07-23 15:59:00|7167|7164.2|7168.1|7165.3|7168.1|7165.3|7166.6|7163.8|46
1627055950000|2021-07-23 15:59:10|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.1|7165.3|14
1627055960000|2021-07-23 15:59:20|7168.1|7165.3|7169.1|7166.3|7170|7167.2|7168.1|7165.3|51
1627055970000|2021-07-23 15:59:30|7169|7166.2|7168|7165.2|7169.1|7166.3|7168|7165.2|71
1627055980000|2021-07-23 15:59:40|7167.2|7164.4|7168|7165.2|7168|7165.2|7167.1|7164.3|40
1627055990000|2021-07-23 15:59:50|||||||||2
1627056000000|2021-07-23 16:00:00|7169.7|7166.9|7170|7167.2|7174|7171.2|7169.7|7166.9|895
1627056010000|2021-07-23 16:00:10|7170.1|7167.3|7171|7168.2|7171|7168.2|7170|7167.2|21
1627056020000|2021-07-23 16:00:20|||||||||5
1627056030000|2021-07-23 16:00:30|||||||||38
1627056040000|2021-07-23 16:00:40|7170.5|7167.7|7170|7167.2|7170.5|7167.7|7170|7167.2|11
1627056050000|2021-07-23 16:00:50|7169.1|7166.3|7171|7168.2|7171|7168.2|7169|7166.2|82
1627056060000|2021-07-23 16:01:00|||||||||12
1627056070000|2021-07-23 16:01:10|7170.5|7167.7|7170|7167.2|7170.5|7167.7|7170|7167.2|21
1627056080000|2021-07-23 16:01:20|7169.1|7166.3|7168|7165.2|7169.1|7166.3|7168|7165.2|68
1627056090000|2021-07-23 16:01:30|7167.6|7164.8|7168|7165.2|7168.1|7165.3|7167.1|7164.3|69
1627056100000|2021-07-23 16:01:40|7168.1|7165.3|7169|7166.2|7169|7166.2|7168.1|7165.3|14
1627056110000|2021-07-23 16:01:50|7169.1|7166.3|7171|7168.2|7171|7168.2|7169.1|7166.3|28
1627056120000|2021-07-23 16:02:00|7170.2|7167.4|7171|7168.2|7171|7168.2|7170|7167.2|23
1627056130000|2021-07-23 16:02:10|7170.6|7167.8|7169.1|7166.3|7171.1|7168.3|7169.1|7166.3|224
1627056140000|2021-07-23 16:02:20|7168.3|7165.5|7169.1|7166.3|7169.1|7166.3|7168.3|7165.5|18
1627056150000|2021-07-23 16:02:30|7168.7|7165.9|7169.1|7166.3|7169.1|7166.3|7168.2|7165.4|17
1627056160000|2021-07-23 16:02:40|7169|7166.2|7169.1|7166.3|7169.1|7166.3|7168.2|7165.4|12
1627056170000|2021-07-23 16:02:50|7168.3|7165.5|7169.2|7166.4|7169.6|7166.8|7168.2|7165.4|26
1627056180000|2021-07-23 16:03:00|7170|7167.2|7170.1|7167.3|7170.2|7167.4|7170|7167.2|16
1627056190000|2021-07-23 16:03:10|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7169.1|7166.3|51
1627056200000|2021-07-23 16:03:20|7170.3|7167.5|7169.1|7166.3|7170.3|7167.5|7168.2|7165.4|54
1627056210000|2021-07-23 16:03:30|7169.2|7166.4|7170.1|7167.3|7170.1|7167.3|7169.1|7166.3|3
1627056220000|2021-07-23 16:03:40|7170.2|7167.4|7167.7|7164.9|7170.2|7167.4|7167.2|7164.4|153
1627056230000|2021-07-23 16:03:50|7168.1|7165.3|7167.3|7164.5|7168.2|7165.4|7167.2|7164.4|15
1627056240000|2021-07-23 16:04:00|7167.7|7164.9|7167.3|7164.5|7167.7|7164.9|7167.2|7164.4|14
1627056250000|2021-07-23 16:04:10|7167.2|7164.4|7166.2|7163.4|7167.3|7164.5|7165.3|7162.5|77
1627056260000|2021-07-23 16:04:20|7165.8|7163|7166.3|7163.5|7166.3|7163.5|7165.7|7162.9|42
1627056270000|2021-07-23 16:04:30|7166.2|7163.4|7166.2|7163.4|7167.2|7164.4|7165.3|7162.5|31
1627056280000|2021-07-23 16:04:40|7165.8|7163|7166.8|7164|7167.2|7164.4|7165.3|7162.5|17
1627056290000|2021-07-23 16:04:50|7167.2|7164.4|7167.2|7164.4|7167.3|7164.5|7167.2|7164.4|3
1627056300000|2021-07-23 16:05:00|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|18
1627056310000|2021-07-23 16:05:10|7168.2|7165.4|7168.2|7165.4|7168.3|7165.5|7168.2|7165.4|16
1627056320000|2021-07-23 16:05:20|7168.1|7165.3|7167.3|7164.5|7168.3|7165.5|7167.3|7164.5|312
1627056330000|2021-07-23 16:05:30|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|116
1627056340000|2021-07-23 16:05:40|7168.2|7165.4|7166.3|7163.5|7168.3|7165.5|7166.3|7163.5|25
1627056350000|2021-07-23 16:05:50|7167.1|7164.3|7169.2|7166.4|7169.3|7166.5|7167.1|7164.3|67
1627056360000|2021-07-23 16:06:00|7168.8|7166|7168.2|7165.4|7169.1|7166.3|7168.2|7165.4|7
1627056370000|2021-07-23 16:06:10|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.2|7165.4|4
1627056380000|2021-07-23 16:06:20|7168.2|7165.4|7170.2|7167.4|7170.3|7167.5|7168.2|7165.4|30
1627056390000|2021-07-23 16:06:30|7171.1|7168.3|7170.2|7167.4|7171.2|7168.4|7170.1|7167.3|27
1627056400000|2021-07-23 16:06:40|7170.1|7167.3|7169.7|7166.9|7170.2|7167.4|7169.2|7166.4|33
1627056410000|2021-07-23 16:06:50|7169.3|7166.5|7170.2|7167.4|7170.3|7167.5|7169.3|7166.5|11
1627056420000|2021-07-23 16:07:00|7170.3|7167.5|7171.2|7168.4|7172.2|7169.4|7170.2|7167.4|107
1627056430000|2021-07-23 16:07:10|7170.3|7167.5|7171.2|7168.4|7171.3|7168.5|7170.3|7167.5|10
1627056440000|2021-07-23 16:07:20|7171.3|7168.5|7171.2|7168.4|7171.3|7168.5|7171.2|7168.4|11
1627056450000|2021-07-23 16:07:30|7171.3|7168.5|7172.3|7169.5|7172.7|7169.9|7171.3|7168.5|93
1627056460000|2021-07-23 16:07:40|7173.1|7170.3|7174.1|7171.3|7174.2|7171.4|7173.1|7170.3|168
1627056470000|2021-07-23 16:07:50|7173.3|7170.5|7174.1|7171.3|7174.2|7171.4|7173.2|7170.4|10
1627056480000|2021-07-23 16:08:00|7174.2|7171.4|7172.2|7169.4|7174.2|7171.4|7172.2|7169.4|39
1627056490000|2021-07-23 16:08:10|7172.3|7169.5|7173.3|7170.5|7173.3|7170.5|7172.2|7169.4|31
1627056500000|2021-07-23 16:08:20|7173.2|7170.4|7174.2|7171.4|7174.7|7171.9|7172.3|7169.5|65
1627056510000|2021-07-23 16:08:30|7174.1|7171.3|7174.2|7171.4|7174.2|7171.4|7174.1|7171.3|13
1627056520000|2021-07-23 16:08:40|7174.1|7171.3|7175.1|7172.3|7175.1|7172.3|7173.2|7170.4|46
1627056530000|2021-07-23 16:08:50|7175.2|7172.4|7176.1|7173.3|7176.1|7173.3|7174.2|7171.4|41
1627056540000|2021-07-23 16:09:00|7177.8|7175|7178.2|7175.4|7178.6|7175.8|7177.8|7175|276
1627056550000|2021-07-23 16:09:10|7180.1|7177.3|7184|7181.2|7184.5|7181.7|7179.1|7176.3|420
1627056560000|2021-07-23 16:09:20|7183.1|7180.3|7182.1|7179.3|7184|7181.2|7182|7179.2|108
1627056570000|2021-07-23 16:09:30|7183.1|7180.3|7183|7180.2|7183.1|7180.3|7182|7179.2|144
1627056580000|2021-07-23 16:09:40|7183.1|7180.3|7183|7180.2|7184|7181.2|7183|7180.2|90
1627056590000|2021-07-23 16:09:50|7183.1|7180.3|7184|7181.2|7185|7182.2|7183.1|7180.3|95
1627056600000|2021-07-23 16:10:00|7184.1|7181.3|7183.1|7180.3|7184.1|7181.3|7183|7180.2|91
1627056610000|2021-07-23 16:10:10|7184|7181.2|7182.1|7179.3|7184|7181.2|7182|7179.2|39
1627056620000|2021-07-23 16:10:20|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|20
1627056630000|2021-07-23 16:10:30|||||||||22
1627056640000|2021-07-23 16:10:40|7182.1|7179.3|7181|7178.2|7182.1|7179.3|7181|7178.2|31
1627056650000|2021-07-23 16:10:50|||||||||5
1627056660000|2021-07-23 16:11:00|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|24
1627056670000|2021-07-23 16:11:10|||||||||11
1627056680000|2021-07-23 16:11:20|7181.1|7178.3|7181|7178.2|7181.1|7178.3|7180.1|7177.3|19
1627056690000|2021-07-23 16:11:30|7182|7179.2|7181|7178.2|7182|7179.2|7179|7176.2|81
1627056700000|2021-07-23 16:11:40|7181.1|7178.3|7183|7180.2|7183|7180.2|7181|7178.2|48
1627056710000|2021-07-23 16:11:50|7182.1|7179.3|7183|7180.2|7183|7180.2|7181.5|7178.7|49
1627056720000|2021-07-23 16:12:00|7182.5|7179.7|7183|7180.2|7183|7180.2|7182.1|7179.3|13
1627056730000|2021-07-23 16:12:10|7183.1|7180.3|7182.9|7180.1|7183.1|7180.3|7182|7179.2|26
1627056740000|2021-07-23 16:12:20|7183|7180.2|7182|7179.2|7183|7180.2|7182|7179.2|27
1627056750000|2021-07-23 16:12:30|7182.4|7179.6|7183|7180.2|7183|7180.2|7182|7179.2|20
1627056760000|2021-07-23 16:12:40|7182.9|7180.1|7183|7180.2|7183.9|7181.1|7182.1|7179.3|87
1627056770000|2021-07-23 16:12:50|7182.9|7180.1|7182.9|7180.1|7183|7180.2|7182.1|7179.3|66
1627056780000|2021-07-23 16:13:00|7183|7180.2|7183.9|7181.1|7183.9|7181.1|7182.9|7180.1|19
1627056790000|2021-07-23 16:13:10|7184|7181.2|7183|7180.2|7184|7181.2|7183|7180.2|19
1627056800000|2021-07-23 16:13:20|7183.1|7180.3|7183.9|7181.1|7184|7181.2|7183|7180.2|47
1627056810000|2021-07-23 16:13:30|7183.5|7180.7|7183|7180.2|7183.9|7181.1|7183|7180.2|31
1627056820000|2021-07-23 16:13:40|7183.5|7180.7|7184.4|7181.6|7185|7182.2|7183|7180.2|57
1627056830000|2021-07-23 16:13:50|7184.9|7182.1|7185|7182.2|7185.9|7183.1|7184.9|7182.1|89
1627056840000|2021-07-23 16:14:00|7184.9|7182.1|7183.9|7181.1|7185|7182.2|7183.9|7181.1|30
1627056850000|2021-07-23 16:14:10|7184|7181.2|7184.9|7182.1|7184.9|7182.1|7183|7180.2|45
1627056860000|2021-07-23 16:14:20|7185|7182.2|7185|7182.2|7185.1|7182.3|7184.9|7182.1|12
1627056870000|2021-07-23 16:14:30|7184.9|7182.1|7184|7181.2|7184.9|7182.1|7184|7181.2|30
1627056880000|2021-07-23 16:14:40|7184.9|7182.1|7184.4|7181.6|7184.9|7182.1|7184.4|7181.6|18
1627056890000|2021-07-23 16:14:50|7184|7181.2|7184|7181.2|7184.9|7182.1|7184|7181.2|13
1627056900000|2021-07-23 16:15:00|7184.1|7181.3|7184|7181.2|7184.9|7182.1|7184|7181.2|33
1627056910000|2021-07-23 16:15:10|7184.1|7181.3|7184|7181.2|7184.9|7182.1|7183.9|7181.1|30
1627056920000|2021-07-23 16:15:20|7183.9|7181.1|7185|7182.2|7185|7182.2|7183.9|7181.1|22
1627056930000|2021-07-23 16:15:30|7184.9|7182.1|7185|7182.2|7185|7182.2|7184.9|7182.1|8
1627056940000|2021-07-23 16:15:40|7185.9|7183.1|7187|7184.2|7188|7185.2|7185.9|7183.1|115
1627056950000|2021-07-23 16:15:50|7187.4|7184.6|7188|7185.2|7188|7185.2|7187|7184.2|37
1627056960000|2021-07-23 16:16:00|7188.9|7186.1|7190.9|7188.1|7192.9|7190.1|7188.9|7186.1|558
1627056970000|2021-07-23 16:16:10|||||||||43
1627056980000|2021-07-23 16:16:20|7189.9|7187.1|7190|7187.2|7190|7187.2|7189.9|7187.1|20
1627056990000|2021-07-23 16:16:30|7190.9|7188.1|7190.9|7188.1|7191.9|7189.1|7190.9|7188.1|49
1627057000000|2021-07-23 16:16:40|7190.5|7187.7|7189|7186.2|7190.9|7188.1|7189|7186.2|68
1627057010000|2021-07-23 16:16:50|7189.9|7187.1|7188.9|7186.1|7189.9|7187.1|7188.9|7186.1|16
1627057020000|2021-07-23 16:17:00|7188.5|7185.7|7186|7183.2|7188.5|7185.7|7185.9|7183.1|90
1627057030000|2021-07-23 16:17:10|7185.9|7183.1|7186|7183.2|7186.9|7184.1|7185|7182.2|57
1627057040000|2021-07-23 16:17:20|7185.9|7183.1|7185|7182.2|7186|7183.2|7185|7182.2|41
1627057050000|2021-07-23 16:17:30|||||||||4
1627057060000|2021-07-23 16:17:40|7185.9|7183.1|7185.9|7183.1|7186|7183.2|7185.9|7183.1|35
1627057070000|2021-07-23 16:17:50|7185.1|7182.3|7183|7180.2|7185.1|7182.3|7182.9|7180.1|130
1627057080000|2021-07-23 16:18:00|7182.9|7180.1|7182|7179.2|7183|7180.2|7181.9|7179.1|112
1627057090000|2021-07-23 16:18:10|7182.9|7180.1|7181.9|7179.1|7183|7180.2|7181.9|7179.1|35
1627057100000|2021-07-23 16:18:20|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|22
1627057110000|2021-07-23 16:18:30|7182.9|7180.1|7183|7180.2|7184.9|7182.1|7182.9|7180.1|75
1627057130000|2021-07-23 16:18:50|||||||||10
1627057140000|2021-07-23 16:19:00|7182.9|7180.1|7183|7180.2|7183|7180.2|7182|7179.2|16
1627057150000|2021-07-23 16:19:10|7183.9|7181.1|7184|7181.2|7184|7181.2|7183.9|7181.1|11
1627057160000|2021-07-23 16:19:20|7183.9|7181.1|7184|7181.2|7184|7181.2|7183|7180.2|20
1627057170000|2021-07-23 16:19:30|7183|7180.2|7182.1|7179.3|7183|7180.2|7182.1|7179.3|26
1627057180000|2021-07-23 16:19:40|7182.9|7180.1|7182|7179.2|7183|7180.2|7182|7179.2|31
1627057190000|2021-07-23 16:19:50|7182.5|7179.7|7183|7180.2|7183|7180.2|7182|7179.2|55
1627057200000|2021-07-23 16:20:00|7183.1|7180.3|7185|7182.2|7185|7182.2|7183.1|7180.3|46
1627057210000|2021-07-23 16:20:10|7185.9|7183.1|7186|7183.2|7186|7183.2|7185.5|7182.7|48
1627057220000|2021-07-23 16:20:20|7185.9|7183.1|7185|7182.2|7186|7183.2|7185|7182.2|8
1627057230000|2021-07-23 16:20:30|7184.9|7182.1|7186|7183.2|7186|7183.2|7184.9|7182.1|37
1627057240000|2021-07-23 16:20:40|7186.9|7184.1|7186.5|7183.7|7187|7184.2|7186|7183.2|31
1627057250000|2021-07-23 16:20:50|7186.1|7183.3|7186.9|7184.1|7187|7184.2|7186.1|7183.3|3
1627057260000|2021-07-23 16:21:00|7186|7183.2|7185.9|7183.1|7186|7183.2|7185.5|7182.7|17
1627057270000|2021-07-23 16:21:10|7186|7183.2|7184|7181.2|7186|7183.2|7183|7180.2|94
1627057280000|2021-07-23 16:21:20|7183.1|7180.3|7181.9|7179.1|7183.1|7180.3|7181.9|7179.1|32
1627057290000|2021-07-23 16:21:30|7182|7179.2|7181.1|7178.3|7182|7179.2|7181.1|7178.3|35
1627057300000|2021-07-23 16:21:40|7181.5|7178.7|7181|7178.2|7182.9|7180.1|7179.1|7176.3|205
1627057310000|2021-07-23 16:21:50|7180.9|7178.1|7181|7178.2|7181|7178.2|7180.9|7178.1|10
1627057320000|2021-07-23 16:22:00|7180.9|7178.1|7181|7178.2|7181.1|7178.3|7180.9|7178.1|29
1627057330000|2021-07-23 16:22:10|7181.4|7178.6|7182|7179.2|7182.9|7180.1|7181.1|7178.3|12
1627057340000|2021-07-23 16:22:20|7181.9|7179.1|7182|7179.2|7182|7179.2|7181.9|7179.1|1
1627057350000|2021-07-23 16:22:30|7182.1|7179.3|7181.9|7179.1|7182.9|7180.1|7181.9|7179.1|15
1627057360000|2021-07-23 16:22:40|7182|7179.2|7181.9|7179.1|7182|7179.2|7181.9|7179.1|7
1627057370000|2021-07-23 16:22:50|7181.1|7178.3|7181|7178.2|7181.5|7178.7|7181|7178.2|12
1627057380000|2021-07-23 16:23:00|7181.1|7178.3|7180|7177.2|7181.1|7178.3|7179.5|7176.7|73
1627057390000|2021-07-23 16:23:10|7179.9|7177.1|7180|7177.2|7180|7177.2|7178.9|7176.1|45
1627057400000|2021-07-23 16:23:20|7179.9|7177.1|7179.5|7176.7|7179.9|7177.1|7179.1|7176.3|1
1627057410000|2021-07-23 16:23:30|7179.1|7176.3|7179.1|7176.3|7179.9|7177.1|7179.1|7176.3|12
1627057420000|2021-07-23 16:23:40|7179|7176.2|7179.1|7176.3|7179.1|7176.3|7178.9|7176.1|1
1627057430000|2021-07-23 16:23:50|7179|7176.2|7179|7176.2|7179.1|7176.3|7178.9|7176.1|6
1627057440000|2021-07-23 16:24:00|7179.1|7176.3|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|26
1627057450000|2021-07-23 16:24:10|7177.1|7174.3|7178.1|7175.3|7178.1|7175.3|7177.1|7174.3|119
1627057460000|2021-07-23 16:24:20|7178|7175.2|7177.1|7174.3|7178|7175.2|7177.1|7174.3|36
1627057470000|2021-07-23 16:24:30|||||||||21
1627057480000|2021-07-23 16:24:40|7176.9|7174.1|7177|7174.2|7177.1|7174.3|7176.9|7174.1|49
1627057490000|2021-07-23 16:24:50|7177.1|7174.3|7177.5|7174.7|7177.9|7175.1|7177.1|7174.3|67
1627057500000|2021-07-23 16:25:00|7177.1|7174.3|7176.1|7173.3|7177.9|7175.1|7176.1|7173.3|79
1627057510000|2021-07-23 16:25:10|7175.9|7173.1|7173.1|7170.3|7176|7173.2|7173.1|7170.3|174
1627057520000|2021-07-23 16:25:20|7173.9|7171.1|7176|7173.2|7176.1|7173.3|7173.1|7170.3|116
1627057530000|2021-07-23 16:25:30|7176.1|7173.3|7176.1|7173.3|7177.1|7174.3|7176|7173.2|61
1627057540000|2021-07-23 16:25:40|7176.5|7173.7|7176.1|7173.3|7176.6|7173.8|7176|7173.2|8
1627057550000|2021-07-23 16:25:50|7176|7173.2|7176|7173.2|7176.1|7173.3|7175.9|7173.1|16
1627057560000|2021-07-23 16:26:00|7176.1|7173.3|7173|7170.2|7176.1|7173.3|7173|7170.2|38
1627057570000|2021-07-23 16:26:10|7173.1|7170.3|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|21
1627057580000|2021-07-23 16:26:20|7174|7171.2|7175|7172.2|7175.9|7173.1|7173.1|7170.3|193
1627057590000|2021-07-23 16:26:30|||||||||8
1627057600000|2021-07-23 16:26:40|7174.9|7172.1|7175|7172.2|7175|7172.2|7174|7171.2|55
1627057610000|2021-07-23 16:26:50|7174.9|7172.1|7175|7172.2|7175|7172.2|7174.9|7172.1|5
1627057620000|2021-07-23 16:27:00|7175.9|7173.1|7176|7173.2|7176|7173.2|7175.1|7172.3|26
1627057630000|2021-07-23 16:27:10|7175.9|7173.1|7176|7173.2|7176|7173.2|7175.9|7173.1|19
1627057640000|2021-07-23 16:27:20|7176.4|7173.6|7177.9|7175.1|7178.9|7176.1|7176.4|7173.6|51
1627057650000|2021-07-23 16:27:30|7178|7175.2|7179|7176.2|7179|7176.2|7177.9|7175.1|18
1627057660000|2021-07-23 16:27:40|7178.9|7176.1|7178.9|7176.1|7179|7176.2|7178.9|7176.1|6
1627057670000|2021-07-23 16:27:50|7179|7176.2|7179.9|7177.1|7179.9|7177.1|7179|7176.2|27
1627057680000|2021-07-23 16:28:00|7180|7177.2|7182.9|7180.1|7182.9|7180.1|7180|7177.2|206
1627057690000|2021-07-23 16:28:10|7183|7180.2|7183|7180.2|7183|7180.2|7181.9|7179.1|15
1627057700000|2021-07-23 16:28:20|7184|7181.2|7184|7181.2|7185.1|7182.3|7184|7181.2|47
1627057710000|2021-07-23 16:28:30|7183.9|7181.1|7183.1|7180.3|7183.9|7181.1|7183.1|7180.3|30
1627057720000|2021-07-23 16:28:40|7183|7180.2|7183.9|7181.1|7184|7181.2|7183|7180.2|15
1627057730000|2021-07-23 16:28:50|7184.8|7182|7184|7181.2|7185|7182.2|7183.9|7181.1|50
1627057740000|2021-07-23 16:29:00|7184.1|7181.3|7184.9|7182.1|7184.9|7182.1|7184.1|7181.3|18
1627057750000|2021-07-23 16:29:10|||||||||9
1627057760000|2021-07-23 16:29:20|7184.1|7181.3|7183.9|7181.1|7184.5|7181.7|7183.9|7181.1|23
1627057770000|2021-07-23 16:29:30|7184|7181.2|7185.9|7183.1|7185.9|7183.1|7184|7181.2|44
1627057780000|2021-07-23 16:29:40|7186|7183.2|7185.9|7183.1|7186|7183.2|7185.9|7183.1|17
1627057790000|2021-07-23 16:29:50|7185.8|7183|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|61
1627057800000|2021-07-23 16:30:00|7186.1|7183.3|7182.9|7180.1|7186.9|7184.1|7182.9|7180.1|159
1627057810000|2021-07-23 16:30:10|7183|7180.2|7182.9|7180.1|7183.8|7181|7182.9|7180.1|20
1627057820000|2021-07-23 16:30:20|7183|7180.2|7184.9|7182.1|7184.9|7182.1|7183|7180.2|18
1627057830000|2021-07-23 16:30:30|7185|7182.2|7185.9|7183.1|7185.9|7183.1|7185|7182.2|14
1627057840000|2021-07-23 16:30:40|7185.1|7182.3|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|6
1627057850000|2021-07-23 16:30:50|7185|7182.2|7185|7182.2|7185.9|7183.1|7185|7182.2|35
1627057860000|2021-07-23 16:31:00|7185.8|7183|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|17
1627057870000|2021-07-23 16:31:10|7184.1|7181.3|7183|7180.2|7184.9|7182.1|7183|7180.2|27
1627057880000|2021-07-23 16:31:20|7183.5|7180.7|7183.9|7181.1|7183.9|7181.1|7183|7180.2|9
1627057890000|2021-07-23 16:31:30|7184|7181.2|7184|7181.2|7184.5|7181.7|7184|7181.2|14
1627057900000|2021-07-23 16:31:40|7184.9|7182.1|7183.9|7181.1|7184.9|7182.1|7183.9|7181.1|14
1627057910000|2021-07-23 16:31:50|7184|7181.2|7182|7179.2|7184|7181.2|7182|7179.2|39
1627057920000|2021-07-23 16:32:00|7182.4|7179.6|7183|7180.2|7183|7180.2|7182.4|7179.6|19
1627057930000|2021-07-23 16:32:10|7183.5|7180.7|7182.9|7180.1|7183.9|7181.1|7182.9|7180.1|55
1627057940000|2021-07-23 16:32:20|7182|7179.2|7181|7178.2|7182|7179.2|7181|7178.2|42
1627057950000|2021-07-23 16:32:30|7180.9|7178.1|7181|7178.2|7181|7178.2|7180.9|7178.1|10
1627057960000|2021-07-23 16:32:40|7181.1|7178.3|7180.9|7178.1|7181.1|7178.3|7180.1|7177.3|25
1627057970000|2021-07-23 16:32:50|7180.5|7177.7|7179.1|7176.3|7180.5|7177.7|7178.9|7176.1|56
1627057980000|2021-07-23 16:33:00|7179.9|7177.1|7179|7176.2|7180|7177.2|7179|7176.2|31
1627057990000|2021-07-23 16:33:10|7178.1|7175.3|7179|7176.2|7179|7176.2|7178.1|7175.3|48
1627058000000|2021-07-23 16:33:20|7178.9|7176.1|7178|7175.2|7179|7176.2|7178|7175.2|24
1627058010000|2021-07-23 16:33:30|7178.1|7175.3|7179|7176.2|7179.1|7176.3|7178.1|7175.3|10
1627058020000|2021-07-23 16:33:40|7178.9|7176.1|7178|7175.2|7178.9|7176.1|7178|7175.2|16
1627058030000|2021-07-23 16:33:50|7177.9|7175.1|7178|7175.2|7178|7175.2|7177|7174.2|15
1627058040000|2021-07-23 16:34:00|7178.1|7175.3|7178|7175.2|7179|7176.2|7178|7175.2|22
1627058050000|2021-07-23 16:34:10|||||||||2
1627058060000|2021-07-23 16:34:20|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|10
1627058070000|2021-07-23 16:34:30|7177.1|7174.3|7178|7175.2|7178.1|7175.3|7177|7174.2|55
1627058080000|2021-07-23 16:34:40|7178.1|7175.3|7178|7175.2|7178.1|7175.3|7178|7175.2|0
1627058090000|2021-07-23 16:34:50|7177|7174.2|7179|7176.2|7179|7176.2|7177|7174.2|30
1627058100000|2021-07-23 16:35:00|7179.1|7176.3|7180|7177.2|7180.1|7177.3|7179|7176.2|28
1627058110000|2021-07-23 16:35:10|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|14
1627058120000|2021-07-23 16:35:20|7179|7176.2|7178|7175.2|7179|7176.2|7178|7175.2|24
1627058130000|2021-07-23 16:35:30|7178.1|7175.3|7179|7176.2|7179|7176.2|7178.1|7175.3|19
1627058140000|2021-07-23 16:35:40|7178.9|7176.1|7177.9|7175.1|7178.9|7176.1|7177.9|7175.1|15
1627058150000|2021-07-23 16:35:50|7178|7175.2|7178|7175.2|7178|7175.2|7177|7174.2|36
1627058160000|2021-07-23 16:36:00|7178.1|7175.3|7179|7176.2|7179.1|7176.3|7178|7175.2|11
1627058170000|2021-07-23 16:36:10|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|11
1627058180000|2021-07-23 16:36:20|7179.5|7176.7|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|9
1627058190000|2021-07-23 16:36:30|7180|7177.2|7180|7177.2|7180.1|7177.3|7180|7177.2|1
1627058200000|2021-07-23 16:36:40|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|15
1627058210000|2021-07-23 16:36:50|||||||||1
1627058220000|2021-07-23 16:37:00|7179|7176.2|7179|7176.2|7179.1|7176.3|7179|7176.2|2
1627058230000|2021-07-23 16:37:10|7178.1|7175.3|7179|7176.2|7179|7176.2|7178|7175.2|15
1627058240000|2021-07-23 16:37:20|7178.9|7176.1|7178.1|7175.3|7178.9|7176.1|7178|7175.2|6
1627058250000|2021-07-23 16:37:30|7178|7175.2|7179|7176.2|7179.1|7176.3|7178|7175.2|6
1627058260000|2021-07-23 16:37:40|7179.1|7176.3|7179.6|7176.8|7180|7177.2|7179|7176.2|33
1627058270000|2021-07-23 16:37:50|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|17
1627058280000|2021-07-23 16:38:00|7179.9|7177.1|7180.1|7177.3|7180.1|7177.3|7179.5|7176.7|3
1627058290000|2021-07-23 16:38:10|7181|7178.2|7180.1|7177.3|7181|7178.2|7180.1|7177.3|33
1627058300000|2021-07-23 16:38:20|7180|7177.2|7180.1|7177.3|7180.1|7177.3|7180|7177.2|1
1627058310000|2021-07-23 16:38:30|7180.5|7177.7|7180|7177.2|7181|7178.2|7180|7177.2|5
1627058320000|2021-07-23 16:38:40|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180|7177.2|0
1627058330000|2021-07-23 16:38:50|||||||||1
1627058340000|2021-07-23 16:39:00|7179.6|7176.8|7180.1|7177.3|7180.9|7178.1|7179.6|7176.8|30
1627058350000|2021-07-23 16:39:10|7180|7177.2|7180|7177.2|7180.1|7177.3|7180|7177.2|2
1627058370000|2021-07-23 16:39:30|7180.1|7177.3|7180|7177.2|7180.1|7177.3|7180|7177.2|3
1627058380000|2021-07-23 16:39:40|7180.1|7177.3|7181|7178.2|7181.1|7178.3|7180.1|7177.3|18
1627058390000|2021-07-23 16:39:50|7181.1|7178.3|7181|7178.2|7181.1|7178.3|7181|7178.2|5
1627058400000|2021-07-23 16:40:00|7181.1|7178.3|7181.1|7178.3|7182|7179.2|7181|7178.2|48
1627058410000|2021-07-23 16:40:10|7181.9|7179.1|7182|7179.2|7182.1|7179.3|7181.9|7179.1|19
1627058420000|2021-07-23 16:40:20|7182.1|7179.3|7183.1|7180.3|7183.1|7180.3|7182.1|7179.3|14
1627058430000|2021-07-23 16:40:30|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|32
1627058440000|2021-07-23 16:40:40|7183.1|7180.3|7185.1|7182.3|7185.1|7182.3|7183.1|7180.3|32
1627058450000|2021-07-23 16:40:50|7185.5|7182.7|7186|7183.2|7186|7183.2|7185.1|7182.3|26
1627058460000|2021-07-23 16:41:00|7185.1|7182.3|7187|7184.2|7187.9|7185.1|7185.1|7182.3|139
1627058470000|2021-07-23 16:41:10|7186.9|7184.1|7187|7184.2|7188.1|7185.3|7186.9|7184.1|25
1627058480000|2021-07-23 16:41:20|7186.9|7184.1|7186|7183.2|7187|7184.2|7186|7183.2|27
1627058490000|2021-07-23 16:41:30|7185.9|7183.1|7186|7183.2|7186|7183.2|7185.9|7183.1|6
1627058500000|2021-07-23 16:41:40|7185.9|7183.1|7186|7183.2|7187|7184.2|7185.9|7183.1|27
1627058510000|2021-07-23 16:41:50|7186.1|7183.3|7184.1|7181.3|7186.1|7183.3|7184|7181.2|49
1627058520000|2021-07-23 16:42:00|7184.9|7182.1|7187|7184.2|7187|7184.2|7184.1|7181.3|60
1627058530000|2021-07-23 16:42:10|7186.9|7184.1|7186|7183.2|7187|7184.2|7185|7182.2|84
1627058540000|2021-07-23 16:42:20|7186.1|7183.3|7186|7183.2|7186.4|7183.6|7185|7182.2|50
1627058550000|2021-07-23 16:42:30|7186.1|7183.3|7186|7183.2|7187.9|7185.1|7186|7183.2|18
1627058560000|2021-07-23 16:42:40|7186.9|7184.1|7186|7183.2|7187.9|7185.1|7186|7183.2|43
1627058570000|2021-07-23 16:42:50|7185.9|7183.1|7185|7182.2|7185.9|7183.1|7185|7182.2|9
1627058580000|2021-07-23 16:43:00|7184.9|7182.1|7185|7182.2|7185|7182.2|7184.9|7182.1|11
1627058590000|2021-07-23 16:43:10|7184.5|7181.7|7184.9|7182.1|7185|7182.2|7183.1|7180.3|58
1627058600000|2021-07-23 16:43:20|7185|7182.2|7184|7181.2|7185|7182.2|7184|7181.2|28
1627058610000|2021-07-23 16:43:30|7184.4|7181.6|7185|7182.2|7185|7182.2|7184.1|7181.3|18
1627058620000|2021-07-23 16:43:40|7185.1|7182.3|7186.1|7183.3|7187.1|7184.3|7185.1|7182.3|78
1627058630000|2021-07-23 16:43:50|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|4
1627058640000|2021-07-23 16:44:00|7185.9|7183.1|7185.1|7182.3|7185.9|7183.1|7185.1|7182.3|15
1627058660000|2021-07-23 16:44:20|||||||||14
1627058670000|2021-07-23 16:44:30|||||||||23
1627058680000|2021-07-23 16:44:40|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|8
1627058690000|2021-07-23 16:44:50|7184.1|7181.3|7185|7182.2|7185|7182.2|7184|7181.2|21
1627058700000|2021-07-23 16:45:00|7185.9|7183.1|7187|7184.2|7187|7184.2|7185.9|7183.1|70
1627058710000|2021-07-23 16:45:10|7188|7185.2|7188|7185.2|7188|7185.2|7187.9|7185.1|14
1627058720000|2021-07-23 16:45:20|7188.9|7186.1|7189|7186.2|7190|7187.2|7188|7185.2|263
1627058730000|2021-07-23 16:45:30|7188.5|7185.7|7187|7184.2|7188.5|7185.7|7187|7184.2|34
1627058740000|2021-07-23 16:45:40|7186.9|7184.1|7187|7184.2|7187|7184.2|7186.9|7184.1|5
1627058750000|2021-07-23 16:45:50|7186.1|7183.3|7188|7185.2|7188|7185.2|7186.1|7183.3|18
1627058760000|2021-07-23 16:46:00|7187|7184.2|7187|7184.2|7187|7184.2|7187|7184.2|19
1627058770000|2021-07-23 16:46:10|7186.5|7183.7|7186|7183.2|7186.5|7183.7|7185|7182.2|46
1627058780000|2021-07-23 16:46:20|7186.5|7183.7|7187|7184.2|7187|7184.2|7186|7183.2|37
1627058790000|2021-07-23 16:46:30|7188|7185.2|7188|7185.2|7188|7185.2|7188|7185.2|18
1627058800000|2021-07-23 16:46:40|7187.9|7185.1|7188|7185.2|7188|7185.2|7187.9|7185.1|39
1627058810000|2021-07-23 16:46:50|7188.5|7185.7|7191|7188.2|7192|7189.2|7188.5|7185.7|129
1627058820000|2021-07-23 16:47:00|7192|7189.2|7190|7187.2|7192|7189.2|7189|7186.2|136
1627058830000|2021-07-23 16:47:10|7189|7186.2|7188|7185.2|7189|7186.2|7188|7185.2|161
1627058840000|2021-07-23 16:47:20|||||||||4
1627058850000|2021-07-23 16:47:30|7188.9|7186.1|7190|7187.2|7190|7187.2|7188.9|7186.1|70
1627058860000|2021-07-23 16:47:40|7189.9|7187.1|7188|7185.2|7190|7187.2|7188|7185.2|46
1627058870000|2021-07-23 16:47:50|||||||||1
1627058880000|2021-07-23 16:48:00|7188.1|7185.3|7189|7186.2|7189|7186.2|7188.1|7185.3|28
1627058890000|2021-07-23 16:48:10|7188.9|7186.1|7189|7186.2|7189|7186.2|7188|7185.2|19
1627058900000|2021-07-23 16:48:20|7188.1|7185.3|7188|7185.2|7188.1|7185.3|7188|7185.2|5
1627058910000|2021-07-23 16:48:30|||||||||14
1627058920000|2021-07-23 16:48:40|7187.5|7184.7|7188|7185.2|7188|7185.2|7187|7184.2|51
1627058930000|2021-07-23 16:48:50|7187.5|7184.7|7187|7184.2|7187.5|7184.7|7187|7184.2|15
1627058940000|2021-07-23 16:49:00|7188|7185.2|7188|7185.2|7188|7185.2|7188|7185.2|16
1627058950000|2021-07-23 16:49:10|7187.1|7184.3|7187|7184.2|7187.1|7184.3|7187|7184.2|5
1627058960000|2021-07-23 16:49:20|||||||||15
1627058970000|2021-07-23 16:49:30|||||||||1
1627058980000|2021-07-23 16:49:40|||||||||5
1627058990000|2021-07-23 16:49:50|7187.9|7185.1|7187|7184.2|7187.9|7185.1|7187|7184.2|52
1627059000000|2021-07-23 16:50:00|7188|7185.2|7188|7185.2|7189|7186.2|7188|7185.2|35
1627059010000|2021-07-23 16:50:10|||||||||5
1627059020000|2021-07-23 16:50:20|||||||||10
1627059030000|2021-07-23 16:50:30|||||||||10
1627059040000|2021-07-23 16:50:40|7187|7184.2|7187|7184.2|7187|7184.2|7187|7184.2|16
1627059050000|2021-07-23 16:50:50|||||||||2
1627059060000|2021-07-23 16:51:00|7188|7185.2|7189|7186.2|7189|7186.2|7188|7185.2|37
1627059070000|2021-07-23 16:51:10|7189.5|7186.7|7190|7187.2|7190|7187.2|7189|7186.2|18
1627059080000|2021-07-23 16:51:20|||||||||11
1627059090000|2021-07-23 16:51:30|7190.9|7188.1|7190|7187.2|7191|7188.2|7190|7187.2|21
1627059100000|2021-07-23 16:51:40|7190.9|7188.1|7191|7188.2|7192|7189.2|7190|7187.2|37
1627059110000|2021-07-23 16:51:50|7190|7187.2|7190|7187.2|7191|7188.2|7190|7187.2|36
1627059120000|2021-07-23 16:52:00|7191|7188.2|7190.5|7187.7|7191|7188.2|7190|7187.2|13
1627059130000|2021-07-23 16:52:10|7191|7188.2|7190.5|7187.7|7191|7188.2|7190|7187.2|18
1627059140000|2021-07-23 16:52:20|7190|7187.2|7191|7188.2|7191|7188.2|7190|7187.2|8
1627059150000|2021-07-23 16:52:30|7190|7187.2|7190|7187.2|7190|7187.2|7190|7187.2|14
1627059160000|2021-07-23 16:52:40|||||||||6
1627059170000|2021-07-23 16:52:50|7189.9|7187.1|7190|7187.2|7190|7187.2|7189|7186.2|27
1627059180000|2021-07-23 16:53:00|7190.1|7187.3|7190|7187.2|7191|7188.2|7190|7187.2|33
1627059190000|2021-07-23 16:53:10|7190.5|7187.7|7191|7188.2|7192|7189.2|7190.5|7187.7|41
1627059200000|2021-07-23 16:53:20|||||||||3
1627059210000|2021-07-23 16:53:30|||||||||18
1627059220000|2021-07-23 16:53:40|||||||||5
1627059230000|2021-07-23 16:53:50|||||||||19
1627059240000|2021-07-23 16:54:00|7192|7189.2|7192|7189.2|7192|7189.2|7192|7189.2|33
1627059250000|2021-07-23 16:54:10|7191.5|7188.7|7192|7189.2|7192|7189.2|7191|7188.2|18
1627059260000|2021-07-23 16:54:20|7193|7190.2|7192|7189.2|7193.9|7191.1|7192|7189.2|56
1627059270000|2021-07-23 16:54:30|7192.9|7190.1|7192|7189.2|7192.9|7190.1|7192|7189.2|17
1627059280000|2021-07-23 16:54:40|7192.9|7190.1|7192|7189.2|7194|7191.2|7192|7189.2|94
1627059290000|2021-07-23 16:54:50|7191.5|7188.7|7192|7189.2|7192|7189.2|7191|7188.2|18
1627059300000|2021-07-23 16:55:00|7191.5|7188.7|7192|7189.2|7192|7189.2|7191|7188.2|15
1627059310000|2021-07-23 16:55:10|7192.9|7190.1|7190.5|7187.7|7193|7190.2|7190.1|7187.3|453
1627059320000|2021-07-23 16:55:20|7190.6|7187.8|7190|7187.2|7190.6|7187.8|7190|7187.2|13
1627059330000|2021-07-23 16:55:30|7189.6|7186.8|7190|7187.2|7190|7187.2|7188|7185.2|102
1627059340000|2021-07-23 16:55:40|7189.6|7186.8|7189.1|7186.3|7190|7187.2|7189|7186.2|40
1627059350000|2021-07-23 16:55:50|7189.2|7186.4|7188.1|7185.3|7189.2|7186.4|7187.2|7184.4|81
1627059360000|2021-07-23 16:56:00|7188|7185.2|7187.6|7184.8|7188.2|7185.4|7187.2|7184.4|28
1627059370000|2021-07-23 16:56:10|7188.1|7185.3|7187.6|7184.8|7188.1|7185.3|7187.6|7184.8|7
1627059380000|2021-07-23 16:56:20|7188|7185.2|7188.1|7185.3|7188.1|7185.3|7187.1|7184.3|10
1627059390000|2021-07-23 16:56:30|7187.7|7184.9|7188.6|7185.8|7189|7186.2|7187.6|7184.8|23
1627059400000|2021-07-23 16:56:40|7189|7186.2|7189.1|7186.3|7189.1|7186.3|7188.2|7185.4|17
1627059410000|2021-07-23 16:56:50|7189.2|7186.4|7189.1|7186.3|7189.2|7186.4|7189.1|7186.3|2
1627059420000|2021-07-23 16:57:00|7188.2|7185.4|7188.6|7185.8|7188.7|7185.9|7188.2|7185.4|21
1627059430000|2021-07-23 16:57:10|7188.2|7185.4|7187.6|7184.8|7188.6|7185.8|7187.2|7184.4|39
1627059440000|2021-07-23 16:57:20|7187.2|7184.4|7187.1|7184.3|7188.1|7185.3|7187|7184.2|38
1627059450000|2021-07-23 16:57:30|7187.2|7184.4|7188.1|7185.3|7188.2|7185.4|7187.1|7184.3|20
1627059460000|2021-07-23 16:57:40|7188.2|7185.4|7187.2|7184.4|7188.2|7185.4|7187.2|7184.4|62
1627059470000|2021-07-23 16:57:50|7187.1|7184.3|7188.1|7185.3|7188.1|7185.3|7187.1|7184.3|44
1627059480000|2021-07-23 16:58:00|7188.2|7185.4|7189.1|7186.3|7189.2|7186.4|7188.2|7185.4|11
1627059490000|2021-07-23 16:58:10|7189.2|7186.4|7189.2|7186.4|7190|7187.2|7189.2|7186.4|17
1627059500000|2021-07-23 16:58:20|7189.1|7186.3|7189.2|7186.4|7189.2|7186.4|7189.1|7186.3|8
1627059510000|2021-07-23 16:58:30|7189.1|7186.3|7187.2|7184.4|7189.1|7186.3|7187.2|7184.4|41
1627059520000|2021-07-23 16:58:40|7188|7185.2|7188.1|7185.3|7188.1|7185.3|7187|7184.2|102
1627059530000|2021-07-23 16:58:50|7187.7|7184.9|7187.2|7184.4|7187.7|7184.9|7187.1|7184.3|7
1627059540000|2021-07-23 16:59:00|7188|7185.2|7189.1|7186.3|7189.1|7186.3|7188|7185.2|37
1627059550000|2021-07-23 16:59:10|7190|7187.2|7190|7187.2|7190|7187.2|7189.1|7186.3|35
1627059560000|2021-07-23 16:59:20|7189.2|7186.4|7190|7187.2|7190|7187.2|7189.2|7186.4|8
1627059570000|2021-07-23 16:59:30|7190.1|7187.3|7190.1|7187.3|7190.2|7187.4|7190|7187.2|14
1627059580000|2021-07-23 16:59:40|||||||||1
1627059590000|2021-07-23 16:59:50|7190|7187.2|7190.1|7187.3|7190.1|7187.3|7190|7187.2|10
1627059600000|2021-07-23 17:00:00|7190.2|7187.4|7191.1|7188.3|7192.1|7189.3|7190.2|7187.4|49
1627059610000|2021-07-23 17:00:10|7191|7188.2|7191.1|7188.3|7191.1|7188.3|7191|7188.2|7
1627059620000|2021-07-23 17:00:20|7190.2|7187.4|7188.1|7185.3|7190.9|7188.1|7188|7185.2|55
1627059630000|2021-07-23 17:00:30|7187.9|7185.1|7185.9|7183.1|7187.9|7185.1|7184.9|7182.1|197
1627059640000|2021-07-23 17:00:40|7185.4|7182.6|7184.9|7182.1|7185.9|7183.1|7183.9|7181.1|91
1627059650000|2021-07-23 17:00:50|7184|7181.2|7183.4|7180.6|7186|7183.2|7183.4|7180.6|135
1627059660000|2021-07-23 17:01:00|7183|7180.2|7183.9|7181.1|7184|7181.2|7182.9|7180.1|52
1627059670000|2021-07-23 17:01:10|7183.4|7180.6|7184.9|7182.1|7184.9|7182.1|7183|7180.2|29
1627059680000|2021-07-23 17:01:20|7184|7181.2|7183.9|7181.1|7184|7181.2|7183.9|7181.1|6
1627059690000|2021-07-23 17:01:30|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|9
1627059700000|2021-07-23 17:01:40|7185|7182.2|7186.9|7184.1|7187|7184.2|7184.9|7182.1|34
1627059710000|2021-07-23 17:01:50|7187|7184.2|7186|7183.2|7187.9|7185.1|7186|7183.2|60
1627059720000|2021-07-23 17:02:00|7186.9|7184.1|7183|7180.2|7186.9|7184.1|7183|7180.2|126
1627059730000|2021-07-23 17:02:10|7183.1|7180.3|7183|7180.2|7183.1|7180.3|7182.1|7179.3|33
1627059740000|2021-07-23 17:02:20|7183.1|7180.3|7183|7180.2|7183.2|7180.4|7183|7180.2|7
1627059750000|2021-07-23 17:02:30|7183.1|7180.3|7182.1|7179.3|7183.1|7180.3|7182|7179.2|35
1627059760000|2021-07-23 17:02:40|7182.2|7179.4|7183|7180.2|7183|7180.2|7182|7179.2|34
1627059770000|2021-07-23 17:02:50|7182.2|7179.4|7183|7180.2|7183|7180.2|7182.2|7179.4|21
1627059780000|2021-07-23 17:03:00|7183.6|7180.8|7184.1|7181.3|7185|7182.2|7183.6|7180.8|42
1627059790000|2021-07-23 17:03:10|7185|7182.2|7185|7182.2|7185|7182.2|7184.1|7181.3|18
1627059800000|2021-07-23 17:03:20|7185.2|7182.4|7186|7183.2|7186.1|7183.3|7185.2|7182.4|20
1627059810000|2021-07-23 17:03:30|7185.2|7182.4|7185.1|7182.3|7185.2|7182.4|7185.1|7182.3|7
1627059820000|2021-07-23 17:03:40|7185.2|7182.4|7185.1|7182.3|7185.2|7182.4|7185.1|7182.3|0
1627059830000|2021-07-23 17:03:50|7185|7182.2|7185.1|7182.3|7185.1|7182.3|7185|7182.2|2
1627059840000|2021-07-23 17:04:00|7185.2|7182.4|7185|7182.2|7185.2|7182.4|7184.2|7181.4|30
1627059850000|2021-07-23 17:04:10|7184.2|7181.4|7184.1|7181.3|7184.2|7181.4|7183.2|7180.4|15
1627059860000|2021-07-23 17:04:20|7184|7181.2|7184.1|7181.3|7184.2|7181.4|7184|7181.2|2
1627059870000|2021-07-23 17:04:30|7184.2|7181.4|7186|7183.2|7186|7183.2|7184.2|7181.4|32
1627059880000|2021-07-23 17:04:40|7185.6|7182.8|7186|7183.2|7186|7183.2|7185.1|7182.3|115
1627059890000|2021-07-23 17:04:50|7186.1|7183.3|7186.1|7183.3|7186.2|7183.4|7186.1|7183.3|2
1627059900000|2021-07-23 17:05:00|7185.1|7182.3|7187|7184.2|7187.1|7184.3|7185.1|7182.3|26
1627059910000|2021-07-23 17:05:10|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187|7184.2|3
1627059920000|2021-07-23 17:05:20|7187.9|7185.1|7188.1|7185.3|7189.1|7186.3|7187.9|7185.1|89
1627059930000|2021-07-23 17:05:30|7186.2|7183.4|7187.1|7184.3|7187.1|7184.3|7184|7181.2|69
1627059940000|2021-07-23 17:05:40|||||||||1
1627059950000|2021-07-23 17:05:50|7186.2|7183.4|7187.1|7184.3|7187.1|7184.3|7186.1|7183.3|69
1627059960000|2021-07-23 17:06:00|7187|7184.2|7186.1|7183.3|7187.1|7184.3|7186|7183.2|123
1627059970000|2021-07-23 17:06:10|7186.2|7183.4|7187.1|7184.3|7187.1|7184.3|7186.1|7183.3|49
1627059980000|2021-07-23 17:06:20|7187.9|7185.1|7187.6|7184.8|7188|7185.2|7187.2|7184.4|19
1627059990000|2021-07-23 17:06:30|7187.2|7184.4|7187.6|7184.8|7188.2|7185.4|7187|7184.2|17
1627060000000|2021-07-23 17:06:40|7187.2|7184.4|7187.1|7184.3|7187.2|7184.4|7187.1|7184.3|1
1627060010000|2021-07-23 17:06:50|7187.2|7184.4|7187.1|7184.3|7187.2|7184.4|7187|7184.2|15
1627060020000|2021-07-23 17:07:00|7186.6|7183.8|7186.2|7183.4|7187.1|7184.3|7186.2|7183.4|22
1627060030000|2021-07-23 17:07:10|7185.3|7182.5|7185.2|7182.4|7185.3|7182.5|7184.2|7181.4|96
1627060040000|2021-07-23 17:07:20|7186.1|7183.3|7184.2|7181.4|7186.1|7183.3|7184.2|7181.4|26
1627060050000|2021-07-23 17:07:30|7184.6|7181.8|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|26
1627060060000|2021-07-23 17:07:40|7185|7182.2|7185.1|7182.3|7185.1|7182.3|7184.2|7181.4|29
1627060070000|2021-07-23 17:07:50|7185.2|7182.4|7185.2|7182.4|7186.2|7183.4|7185.1|7182.3|37
1627060080000|2021-07-23 17:08:00|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7185.2|7182.4|13
1627060090000|2021-07-23 17:08:10|7185.2|7182.4|7185.6|7182.8|7186|7183.2|7184.2|7181.4|47
1627060100000|2021-07-23 17:08:20|7185.2|7182.4|7186.1|7183.3|7186.2|7183.4|7185.2|7182.4|39
1627060110000|2021-07-23 17:08:30|7186.2|7183.4|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|15
1627060120000|2021-07-23 17:08:40|||||||||21
1627060130000|2021-07-23 17:08:50|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.1|7181.3|76
1627060140000|2021-07-23 17:09:00|7185|7182.2|7186.2|7183.4|7186.2|7183.4|7185|7182.2|34
1627060150000|2021-07-23 17:09:10|7187|7184.2|7186.2|7183.4|7187|7184.2|7186.2|7183.4|19
1627060160000|2021-07-23 17:09:20|7186.6|7183.8|7186.1|7183.3|7187.1|7184.3|7186.1|7183.3|24
1627060170000|2021-07-23 17:09:30|7186.2|7183.4|7187.2|7184.4|7187.2|7184.4|7186.1|7183.3|12
1627060190000|2021-07-23 17:09:50|7188.1|7185.3|7188.1|7185.3|7188.2|7185.4|7188.1|7185.3|20
1627060200000|2021-07-23 17:10:00|7188.2|7185.4|7188.1|7185.3|7188.2|7185.4|7187.2|7184.4|30
1627060210000|2021-07-23 17:10:10|7188.2|7185.4|7188.1|7185.3|7188.2|7185.4|7188.1|7185.3|1
1627060220000|2021-07-23 17:10:20|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|3
1627060230000|2021-07-23 17:10:30|7189.2|7186.4|7188.2|7185.4|7189.2|7186.4|7188.2|7185.4|50
1627060250000|2021-07-23 17:10:50|||||||||3
1627060260000|2021-07-23 17:11:00|7188.1|7185.3|7188.2|7185.4|7189.2|7186.4|7188.1|7185.3|23
1627060270000|2021-07-23 17:11:10|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|8
1627060280000|2021-07-23 17:11:20|||||||||12
1627060290000|2021-07-23 17:11:30|7187.6|7184.8|7187.2|7184.4|7188.1|7185.3|7187|7184.2|26
1627060300000|2021-07-23 17:11:40|7187.1|7184.3|7186.2|7183.4|7187.1|7184.3|7186.2|7183.4|62
1627060310000|2021-07-23 17:11:50|7186.1|7183.3|7186.2|7183.4|7186.2|7183.4|7186.1|7183.3|1
1627060320000|2021-07-23 17:12:00|7186.6|7183.8|7186.2|7183.4|7187|7184.2|7186.1|7183.3|29
1627060330000|2021-07-23 17:12:10|||||||||1
1627060350000|2021-07-23 17:12:30|7185.6|7182.8|7185.2|7182.4|7186.1|7183.3|7185.2|7182.4|26
1627060360000|2021-07-23 17:12:40|7186.1|7183.3|7186.1|7183.3|7186.2|7183.4|7186.1|7183.3|15
1627060370000|2021-07-23 17:12:50|7186|7183.2|7186.1|7183.3|7186.2|7183.4|7185.7|7182.9|17
1627060380000|2021-07-23 17:13:00|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|1
1627060390000|2021-07-23 17:13:10|7187|7184.2|7187.1|7184.3|7187.1|7184.3|7186.7|7183.9|27
1627060400000|2021-07-23 17:13:20|7186.2|7183.4|7187.1|7184.3|7187.1|7184.3|7186.2|7183.4|12
1627060410000|2021-07-23 17:13:30|7187|7184.2|7187.1|7184.3|7187.1|7184.3|7186.2|7183.4|9
1627060420000|2021-07-23 17:13:40|7187.2|7184.4|7187.1|7184.3|7188|7185.2|7187.1|7184.3|16
1627060430000|2021-07-23 17:13:50|7187|7184.2|7186.2|7183.4|7187|7184.2|7186.2|7183.4|5
1627060440000|2021-07-23 17:14:00|7185.3|7182.5|7185.2|7182.4|7185.3|7182.5|7185.2|7182.4|17
1627060450000|2021-07-23 17:14:10|7185|7182.2|7184.2|7181.4|7185|7182.2|7184.2|7181.4|27
1627060460000|2021-07-23 17:14:20|7185|7182.2|7186.2|7183.4|7186.2|7183.4|7185|7182.2|53
1627060470000|2021-07-23 17:14:30|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186|7183.2|2
1627060480000|2021-07-23 17:14:40|7186|7183.2|7185.2|7182.4|7186.1|7183.3|7185.2|7182.4|6
1627060490000|2021-07-23 17:14:50|||||||||6
1627060500000|2021-07-23 17:15:00|||||||||12
1627060510000|2021-07-23 17:15:10|7186|7183.2|7186.2|7183.4|7187.2|7184.4|7186|7183.2|71
1627060520000|2021-07-23 17:15:20|7186.1|7183.3|7186.2|7183.4|7186.2|7183.4|7186.1|7183.3|39
1627060530000|2021-07-23 17:15:30|7187|7184.2|7188.2|7185.4|7188.2|7185.4|7186.2|7183.4|52
1627060540000|2021-07-23 17:15:40|7188.1|7185.3|7188.2|7185.4|7189|7186.2|7188|7185.2|51
1627060550000|2021-07-23 17:15:50|7188.1|7185.3|7187.1|7184.3|7188.1|7185.3|7187.1|7184.3|18
1627060560000|2021-07-23 17:16:00|7187|7184.2|7187|7184.2|7187|7184.2|7186.1|7183.3|39
1627060570000|2021-07-23 17:16:10|7187.1|7184.3|7186.2|7183.4|7187.1|7184.3|7186.2|7183.4|6
1627060580000|2021-07-23 17:16:20|7187|7184.2|7187|7184.2|7187|7184.2|7187|7184.2|4
1627060590000|2021-07-23 17:16:30|||||||||1
1627060600000|2021-07-23 17:16:40|||||||||3
1627060610000|2021-07-23 17:16:50|7187.1|7184.3|7187.2|7184.4|7187.2|7184.4|7187.1|7184.3|17
1627060620000|2021-07-23 17:17:00|7187.1|7184.3|7187.2|7184.4|7187.2|7184.4|7187.1|7184.3|4
1627060630000|2021-07-23 17:17:10|7187.1|7184.3|7187.2|7184.4|7187.2|7184.4|7187.1|7184.3|0
1627060640000|2021-07-23 17:17:20|7187.1|7184.3|7187.1|7184.3|7187.2|7184.4|7187|7184.2|15
1627060650000|2021-07-23 17:17:30|7186.2|7183.4|7187|7184.2|7187|7184.2|7186.2|7183.4|44
1627060660000|2021-07-23 17:17:40|7186.6|7183.8|7189|7186.2|7189|7186.2|7186.6|7183.8|54
1627060670000|2021-07-23 17:17:50|7190|7187.2|7189.2|7186.4|7190.1|7187.3|7189.2|7186.4|30
1627060680000|2021-07-23 17:18:00|7189|7186.2|7189.1|7186.3|7189.1|7186.3|7189|7186.2|8
1627060690000|2021-07-23 17:18:10|7189|7186.2|7190|7187.2|7190|7187.2|7189|7186.2|100
1627060700000|2021-07-23 17:18:20|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|1
1627060710000|2021-07-23 17:18:30|7190|7187.2|7190.1|7187.3|7190.6|7187.8|7190|7187.2|30
1627060720000|2021-07-23 17:18:40|||||||||2
1627060730000|2021-07-23 17:18:50|7191|7188.2|7190.1|7187.3|7191.1|7188.3|7190.1|7187.3|64
1627060740000|2021-07-23 17:19:00|7190.6|7187.8|7190.6|7187.8|7191.1|7188.3|7190.1|7187.3|30
1627060750000|2021-07-23 17:19:10|7191|7188.2|7190.1|7187.3|7191.1|7188.3|7190|7187.2|18
1627060760000|2021-07-23 17:19:20|7190|7187.2|7186.7|7183.9|7190.1|7187.3|7185.3|7182.5|855
1627060770000|2021-07-23 17:19:30|7187.1|7184.3|7186.2|7183.4|7187.1|7184.3|7186.1|7183.3|5
1627060780000|2021-07-23 17:19:40|7186.3|7183.5|7187.1|7184.3|7187.1|7184.3|7186.3|7183.5|32
1627060790000|2021-07-23 17:19:50|7186.3|7183.5|7186.2|7183.4|7186.3|7183.5|7186.2|7183.4|14
1627060800000|2021-07-23 17:20:00|7187.1|7184.3|7187.3|7184.5|7187.3|7184.5|7187.1|7184.3|36
1627060810000|2021-07-23 17:20:10|7187.2|7184.4|7186.2|7183.4|7187.2|7184.4|7186.2|7183.4|45
1627060820000|2021-07-23 17:20:20|7186.3|7183.5|7186.2|7183.4|7186.3|7183.5|7186.1|7183.3|10
1627060830000|2021-07-23 17:20:30|7185.3|7182.5|7186.2|7183.4|7186.2|7183.4|7185.2|7182.4|57
1627060840000|2021-07-23 17:20:40|7186.3|7183.5|7188.2|7185.4|7188.2|7185.4|7186.2|7183.4|53
1627060850000|2021-07-23 17:20:50|7188.1|7185.3|7187.2|7184.4|7188.2|7185.4|7187.2|7184.4|15
1627060860000|2021-07-23 17:21:00|7186.3|7183.5|7187.2|7184.4|7187.2|7184.4|7186.3|7183.5|19
1627060870000|2021-07-23 17:21:10|7187.3|7184.5|7187.3|7184.5|7188.2|7185.4|7187.2|7184.4|15
1627060880000|2021-07-23 17:21:20|7186.3|7183.5|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|7
1627060890000|2021-07-23 17:21:30|7184.2|7181.4|7184.3|7181.5|7184.3|7181.5|7183.3|7180.5|54
1627060900000|2021-07-23 17:21:40|7183.3|7180.5|7183.3|7180.5|7184.2|7181.4|7181.3|7178.5|88
1627060910000|2021-07-23 17:21:50|7183.2|7180.4|7184.2|7181.4|7184.2|7181.4|7182.8|7180|50
1627060920000|2021-07-23 17:22:00|7184.3|7181.5|7184.2|7181.4|7184.3|7181.5|7184.2|7181.4|3
1627060930000|2021-07-23 17:22:10|7184.3|7181.5|7184.2|7181.4|7184.3|7181.5|7184.2|7181.4|9
1627060940000|2021-07-23 17:22:20|7184.1|7181.3|7185.2|7182.4|7185.2|7182.4|7184.1|7181.3|20
1627060950000|2021-07-23 17:22:30|7185.1|7182.3|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|66
1627060960000|2021-07-23 17:22:40|7185.1|7182.3|7183.3|7180.5|7185.1|7182.3|7183.3|7180.5|237
1627060970000|2021-07-23 17:22:50|7184.1|7181.3|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|53
1627060980000|2021-07-23 17:23:00|7185.3|7182.5|7186.1|7183.3|7186.3|7183.5|7185.3|7182.5|24
1627060990000|2021-07-23 17:23:10|7185.7|7182.9|7185.2|7182.4|7185.7|7182.9|7185.2|7182.4|15
1627061000000|2021-07-23 17:23:20|||||||||3
1627061020000|2021-07-23 17:23:40|7184.7|7181.9|7184.3|7181.5|7185.2|7182.4|7184.3|7181.5|36
1627061030000|2021-07-23 17:23:50|7185.2|7182.4|7184.3|7181.5|7185.2|7182.4|7184.3|7181.5|36
1627061040000|2021-07-23 17:24:00|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.1|7181.3|34
1627061050000|2021-07-23 17:24:10|7184.3|7181.5|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|30
1627061060000|2021-07-23 17:24:20|7185.7|7182.9|7186.2|7183.4|7186.2|7183.4|7185.3|7182.5|32
1627061070000|2021-07-23 17:24:30|7186.1|7183.3|7186.2|7183.4|7186.2|7183.4|7186.1|7183.3|16
1627061080000|2021-07-23 17:24:40|7186.3|7183.5|7187.3|7184.5|7187.3|7184.5|7186.2|7183.4|63
1627061090000|2021-07-23 17:24:50|7187.2|7184.4|7187.2|7184.4|7187.3|7184.5|7187.1|7184.3|22
1627061100000|2021-07-23 17:25:00|7187.1|7184.3|7187.3|7184.5|7187.3|7184.5|7187.1|7184.3|10
1627061110000|2021-07-23 17:25:10|7187.7|7184.9|7188.2|7185.4|7188.3|7185.5|7187.7|7184.9|12
1627061120000|2021-07-23 17:25:20|7188.3|7185.5|7188.2|7185.4|7188.3|7185.5|7188.2|7185.4|3
1627061130000|2021-07-23 17:25:30|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|20
1627061140000|2021-07-23 17:25:40|7188.1|7185.3|7188.1|7185.3|7188.2|7185.4|7187.3|7184.5|9
1627061150000|2021-07-23 17:25:50|7188.2|7185.4|7188.7|7185.9|7189.1|7186.3|7188.2|7185.4|30
1627061160000|2021-07-23 17:26:00|7189.1|7186.3|7189.2|7186.4|7189.2|7186.4|7188.3|7185.5|26
1627061170000|2021-07-23 17:26:10|7189.1|7186.3|7188.3|7185.5|7189.1|7186.3|7188.2|7185.4|32
1627061180000|2021-07-23 17:26:20|7189.1|7186.3|7188.2|7185.4|7189.1|7186.3|7188.1|7185.3|19
1627061190000|2021-07-23 17:26:30|7188.3|7185.5|7188.2|7185.4|7188.3|7185.5|7188.2|7185.4|4
1627061200000|2021-07-23 17:26:40|7189.1|7186.3|7189.2|7186.4|7189.2|7186.4|7189.1|7186.3|10
1627061210000|2021-07-23 17:26:50|7189.1|7186.3|7189.1|7186.3|7189.2|7186.4|7189.1|7186.3|5
1627061220000|2021-07-23 17:27:00|7189.2|7186.4|7190.1|7187.3|7190.1|7187.3|7189.1|7186.3|22
1627061230000|2021-07-23 17:27:10|7189.2|7186.4|7189.2|7186.4|7190.1|7187.3|7189.2|7186.4|11
1627061240000|2021-07-23 17:27:20|7189.3|7186.5|7190.1|7187.3|7190.1|7187.3|7189.2|7186.4|11
1627061250000|2021-07-23 17:27:30|7190.2|7187.4|7190.1|7187.3|7190.2|7187.4|7189.7|7186.9|35
1627061260000|2021-07-23 17:27:40|7189.7|7186.9|7188.3|7185.5|7189.7|7186.9|7188.3|7185.5|17
1627061270000|2021-07-23 17:27:50|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7188.1|7185.3|13
1627061280000|2021-07-23 17:28:00|7188.3|7185.5|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|23
1627061290000|2021-07-23 17:28:10|7189.3|7186.5|7190.2|7187.4|7191.2|7188.4|7189.3|7186.5|42
1627061300000|2021-07-23 17:28:20|||||||||5
1627061310000|2021-07-23 17:28:30|7190.3|7187.5|7190.2|7187.4|7190.3|7187.5|7190.2|7187.4|3
1627061320000|2021-07-23 17:28:40|7190.1|7187.3|7190.2|7187.4|7190.2|7187.4|7190.1|7187.3|4
1627061330000|2021-07-23 17:28:50|7189.8|7187|7189.3|7186.5|7189.8|7187|7188.3|7185.5|28
1627061340000|2021-07-23 17:29:00|7189.2|7186.4|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|8
1627061350000|2021-07-23 17:29:10|7189.2|7186.4|7188.3|7185.5|7189.2|7186.4|7188.3|7185.5|28
1627061360000|2021-07-23 17:29:20|7189.1|7186.3|7189.2|7186.4|7189.2|7186.4|7189.1|7186.3|42
1627061370000|2021-07-23 17:29:30|7189.1|7186.3|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|8
1627061380000|2021-07-23 17:29:40|7189.1|7186.3|7189.2|7186.4|7189.2|7186.4|7188.3|7185.5|15
1627061390000|2021-07-23 17:29:50|7189.3|7186.5|7189.2|7186.4|7189.7|7186.9|7189.2|7186.4|13
1627061400000|2021-07-23 17:30:00|7189.3|7186.5|7191.1|7188.3|7191.2|7188.4|7189.3|7186.5|68
1627061410000|2021-07-23 17:30:10|7190.3|7187.5|7189.2|7186.4|7190.7|7187.9|7189.2|7186.4|32
1627061420000|2021-07-23 17:30:20|7189.1|7186.3|7189.2|7186.4|7189.3|7186.5|7189.1|7186.3|2
1627061430000|2021-07-23 17:30:30|7189.3|7186.5|7189.2|7186.4|7189.3|7186.5|7189.1|7186.3|52
1627061440000|2021-07-23 17:30:40|7189.3|7186.5|7190.2|7187.4|7190.2|7187.4|7189.3|7186.5|13
1627061450000|2021-07-23 17:30:50|7190.1|7187.3|7190.3|7187.5|7190.3|7187.5|7190.1|7187.3|3
1627061460000|2021-07-23 17:31:00|7190.2|7187.4|7192.2|7189.4|7192.2|7189.4|7190.2|7187.4|40
1627061470000|2021-07-23 17:31:10|7192.1|7189.3|7192.2|7189.4|7192.2|7189.4|7192.1|7189.3|0
1627061480000|2021-07-23 17:31:20|7192.1|7189.3|7190.7|7187.9|7192.2|7189.4|7190.3|7187.5|46
1627061490000|2021-07-23 17:31:30|7191.2|7188.4|7191.3|7188.5|7191.3|7188.5|7191.2|7188.4|2
1627061500000|2021-07-23 17:31:40|7191.2|7188.4|7192.3|7189.5|7192.3|7189.5|7191.2|7188.4|95
1627061510000|2021-07-23 17:31:50|7192.2|7189.4|7192.1|7189.3|7192.2|7189.4|7192.1|7189.3|15
1627061520000|2021-07-23 17:32:00|7191.3|7188.5|7190.3|7187.5|7191.3|7188.5|7190.3|7187.5|44
1627061530000|2021-07-23 17:32:10|7189.4|7186.6|7190.2|7187.4|7190.2|7187.4|7189.4|7186.6|22
1627061540000|2021-07-23 17:32:20|7189.3|7186.5|7191.2|7188.4|7191.2|7188.4|7189.3|7186.5|45
1627061550000|2021-07-23 17:32:30|7191.3|7188.5|7191.2|7188.4|7191.7|7188.9|7190.3|7187.5|78
1627061560000|2021-07-23 17:32:40|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|7190.2|7187.4|18
1627061570000|2021-07-23 17:32:50|7190.7|7187.9|7190.8|7188|7191.1|7188.3|7190.3|7187.5|8
1627061580000|2021-07-23 17:33:00|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|7190.2|7187.4|3
1627061590000|2021-07-23 17:33:10|7190.2|7187.4|7189.3|7186.5|7190.3|7187.5|7189.3|7186.5|156
1627061600000|2021-07-23 17:33:20|7189.7|7186.9|7190.3|7187.5|7190.3|7187.5|7189.7|7186.9|29
1627061610000|2021-07-23 17:33:30|7190.2|7187.4|7190.3|7187.5|7190.3|7187.5|7190.2|7187.4|13
1627061620000|2021-07-23 17:33:40|7190.7|7187.9|7192.2|7189.4|7192.3|7189.5|7190.7|7187.9|30
1627061630000|2021-07-23 17:33:50|7191.2|7188.4|7192.2|7189.4|7192.2|7189.4|7191.2|7188.4|24
1627061640000|2021-07-23 17:34:00|7192.1|7189.3|7193|7190.2|7196.1|7193.3|7192.1|7189.3|1199
1627061650000|2021-07-23 17:34:10|7192.2|7189.4|7193|7190.2|7193|7190.2|7191.1|7188.3|126
1627061660000|2021-07-23 17:34:20|7193.4|7190.6|7194|7191.2|7194|7191.2|7193|7190.2|307
1627061670000|2021-07-23 17:34:30|7194.1|7191.3|7194|7191.2|7194.1|7191.3|7194|7191.2|67
1627061680000|2021-07-23 17:34:40|7194.1|7191.3|7194|7191.2|7194.1|7191.3|7193|7190.2|21
1627061690000|2021-07-23 17:34:50|7195|7192.2|7194.1|7191.3|7195.1|7192.3|7194.1|7191.3|42
1627061700000|2021-07-23 17:35:00|7194|7191.2|7193.1|7190.3|7195|7192.2|7193.1|7190.3|117
1627061710000|2021-07-23 17:35:10|7193|7190.2|7192.1|7189.3|7193|7190.2|7192.1|7189.3|19
1627061720000|2021-07-23 17:35:20|7192|7189.2|7191|7188.2|7192.1|7189.3|7190|7187.2|26
1627061730000|2021-07-23 17:35:30|7191.1|7188.3|7191|7188.2|7191.1|7188.3|7191|7188.2|4
1627061740000|2021-07-23 17:35:40|7190.5|7187.7|7191|7188.2|7191|7188.2|7190|7187.2|59
1627061750000|2021-07-23 17:35:50|7190.1|7187.3|7191|7188.2|7192|7189.2|7190.1|7187.3|32
1627061760000|2021-07-23 17:36:00|7191.1|7188.3|7191|7188.2|7191.1|7188.3|7190|7187.2|58
1627061770000|2021-07-23 17:36:10|7190.5|7187.7|7190.5|7187.7|7191|7188.2|7190.1|7187.3|5
1627061780000|2021-07-23 17:36:20|7191|7188.2|7188|7185.2|7191|7188.2|7188|7185.2|119
1627061790000|2021-07-23 17:36:30|7187.2|7184.4|7188.1|7185.3|7189|7186.2|7187.1|7184.3|40
1627061800000|2021-07-23 17:36:40|7187.6|7184.8|7185.1|7182.3|7188|7185.2|7185|7182.2|106
1627061810000|2021-07-23 17:36:50|7186|7183.2|7185|7182.2|7186.1|7183.3|7185|7182.2|115
1627061820000|2021-07-23 17:37:00|7185.1|7182.3|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|35
1627061830000|2021-07-23 17:37:10|7186|7183.2|7185|7182.2|7186|7183.2|7184.1|7181.3|45
1627061840000|2021-07-23 17:37:20|7185.1|7182.3|7185|7182.2|7185.1|7182.3|7185|7182.2|13
1627061850000|2021-07-23 17:37:30|7185.1|7182.3|7185.1|7182.3|7186|7183.2|7185|7182.2|28
1627061860000|2021-07-23 17:37:40|7185.5|7182.7|7185.1|7182.3|7186.5|7183.7|7185.1|7182.3|42
1627061870000|2021-07-23 17:37:50|7184.7|7181.9|7184.1|7181.3|7185|7182.2|7184.1|7181.3|20
1627061880000|2021-07-23 17:38:00|7184.5|7181.7|7184.1|7181.3|7185|7182.2|7184.1|7181.3|36
1627061890000|2021-07-23 17:38:10|7185|7182.2|7182|7179.2|7185|7182.2|7182|7179.2|84
1627061900000|2021-07-23 17:38:20|7181.1|7178.3|7182.1|7179.3|7183|7180.2|7181|7178.2|87
1627061910000|2021-07-23 17:38:30|7182|7179.2|7182.1|7179.3|7182.1|7179.3|7182|7179.2|13
1627061920000|2021-07-23 17:38:40|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|16
1627061930000|2021-07-23 17:38:50|||||||||16
1627061940000|2021-07-23 17:39:00|7181.2|7178.4|7183.1|7180.3|7183.1|7180.3|7181.1|7178.3|70
1627061950000|2021-07-23 17:39:10|7182.3|7179.5|7184|7181.2|7184.1|7181.3|7182.3|7179.5|235
1627061960000|2021-07-23 17:39:20|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184|7181.2|13
1627061970000|2021-07-23 17:39:30|7184|7181.2|7184.1|7181.3|7185|7182.2|7184|7181.2|16
1627061980000|2021-07-23 17:39:40|7183.3|7180.5|7185.1|7182.3|7185.1|7182.3|7183.3|7180.5|89
1627061990000|2021-07-23 17:39:50|7185|7182.2|7186.1|7183.3|7186.1|7183.3|7184.1|7181.3|62
1627062000000|2021-07-23 17:40:00|||||||||2
1627062010000|2021-07-23 17:40:10|7187|7184.2|7186.1|7183.3|7187.1|7184.3|7186|7183.2|91
1627062020000|2021-07-23 17:40:20|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7186.1|7183.3|7
1627062030000|2021-07-23 17:40:30|7187|7184.2|7186.1|7183.3|7187|7184.2|7186.1|7183.3|12
1627062040000|2021-07-23 17:40:40|||||||||43
1627062050000|2021-07-23 17:40:50|||||||||1
1627062060000|2021-07-23 17:41:00|7187|7184.2|7187|7184.2|7187.1|7184.3|7186.1|7183.3|249
1627062070000|2021-07-23 17:41:10|7186.1|7183.3|7186.2|7183.4|7186.2|7183.4|7186.1|7183.3|147
1627062080000|2021-07-23 17:41:20|7186.1|7183.3|7185.2|7182.4|7186.1|7183.3|7185.1|7182.3|26
1627062090000|2021-07-23 17:41:30|7184.8|7182|7185.1|7182.3|7185.2|7182.4|7184.3|7181.5|50
1627062100000|2021-07-23 17:41:40|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7183.3|7180.5|21
1627062110000|2021-07-23 17:41:50|7184.3|7181.5|7184.2|7181.4|7184.3|7181.5|7184.2|7181.4|44
1627062120000|2021-07-23 17:42:00|7184.1|7181.3|7182.8|7180|7184.1|7181.3|7182.3|7179.5|55
1627062130000|2021-07-23 17:42:10|7183.2|7180.4|7182.2|7179.4|7183.2|7180.4|7181.3|7178.5|139
1627062140000|2021-07-23 17:42:20|7182.3|7179.5|7181.3|7178.5|7182.3|7179.5|7181.2|7178.4|28
1627062150000|2021-07-23 17:42:30|7181.2|7178.4|7181.3|7178.5|7181.3|7178.5|7180.7|7177.9|28
1627062160000|2021-07-23 17:42:40|7182.1|7179.3|7181.2|7178.4|7182.1|7179.3|7181.2|7178.4|20
1627062170000|2021-07-23 17:42:50|7181.3|7178.5|7182.2|7179.4|7182.2|7179.4|7181.3|7178.5|21
1627062180000|2021-07-23 17:43:00|7182.3|7179.5|7183.2|7180.4|7183.2|7180.4|7182.2|7179.4|25
1627062190000|2021-07-23 17:43:10|7183.3|7180.5|7182.3|7179.5|7183.3|7180.5|7182.3|7179.5|9
1627062200000|2021-07-23 17:43:20|7182.2|7179.4|7184.2|7181.4|7184.2|7181.4|7182.2|7179.4|64
1627062210000|2021-07-23 17:43:30|7184.1|7181.3|7185.1|7182.3|7185.1|7182.3|7183.3|7180.5|58
1627062220000|2021-07-23 17:43:40|7184.2|7181.4|7183.2|7180.4|7185.1|7182.3|7182.3|7179.5|72
1627062230000|2021-07-23 17:43:50|7183.3|7180.5|7186.1|7183.3|7186.1|7183.3|7183.2|7180.4|96
1627062240000|2021-07-23 17:44:00|7185.7|7182.9|7185.2|7182.4|7186.1|7183.3|7185.1|7182.3|16
1627062250000|2021-07-23 17:44:10|7185.3|7182.5|7185.2|7182.4|7186.1|7183.3|7185.1|7182.3|28
1627062260000|2021-07-23 17:44:20|7185.3|7182.5|7184.2|7181.4|7185.3|7182.5|7183.2|7180.4|118
1627062270000|2021-07-23 17:44:30|7184.3|7181.5|7185.2|7182.4|7185.2|7182.4|7184.2|7181.4|114
1627062280000|2021-07-23 17:44:40|7185.3|7182.5|7186.3|7183.5|7187.2|7184.4|7185.3|7182.5|62
1627062290000|2021-07-23 17:44:50|7186.8|7184|7188.2|7185.4|7188.3|7185.5|7186.8|7184|35
1627062300000|2021-07-23 17:45:00|7188.7|7185.9|7187.7|7184.9|7189.2|7186.4|7187.2|7184.4|69
1627062310000|2021-07-23 17:45:10|7188.1|7185.3|7189.2|7186.4|7189.3|7186.5|7188.1|7185.3|20
1627062320000|2021-07-23 17:45:20|7189.1|7186.3|7188.2|7185.4|7189.3|7186.5|7188.2|7185.4|57
1627062330000|2021-07-23 17:45:30|7188.3|7185.5|7189.2|7186.4|7190.2|7187.4|7188.3|7185.5|40
1627062340000|2021-07-23 17:45:40|7189.1|7186.3|7188.2|7185.4|7189.1|7186.3|7188.1|7185.3|12
1627062350000|2021-07-23 17:45:50|7187.3|7184.5|7186.2|7183.4|7187.8|7185|7186.2|7183.4|103
1627062360000|2021-07-23 17:46:00|7186.3|7183.5|7186.2|7183.4|7186.3|7183.5|7185.2|7182.4|47
1627062370000|2021-07-23 17:46:10|7186.3|7183.5|7186.2|7183.4|7187.2|7184.4|7186.2|7183.4|30
1627062380000|2021-07-23 17:46:20|7186.3|7183.5|7186.2|7183.4|7187.2|7184.4|7186.2|7183.4|8
1627062390000|2021-07-23 17:46:30|7186.3|7183.5|7187.2|7184.4|7187.2|7184.4|7186.3|7183.5|20
1627062400000|2021-07-23 17:46:40|||||||||2
1627062410000|2021-07-23 17:46:50|7188.1|7185.3|7188.2|7185.4|7188.3|7185.5|7187.3|7184.5|54
1627062420000|2021-07-23 17:47:00|7187.3|7184.5|7187.2|7184.4|7188.2|7185.4|7187.2|7184.4|18
1627062430000|2021-07-23 17:47:10|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|5
1627062440000|2021-07-23 17:47:20|7187.2|7184.4|7184.2|7181.4|7187.2|7184.4|7184.2|7181.4|35
1627062450000|2021-07-23 17:47:30|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.2|7181.4|8
1627062460000|2021-07-23 17:47:40|7184.2|7181.4|7183.3|7180.5|7184.7|7181.9|7183.3|7180.5|37
1627062470000|2021-07-23 17:47:50|7184.2|7181.4|7183.2|7180.4|7184.2|7181.4|7182.3|7179.5|38
1627062480000|2021-07-23 17:48:00|7183.1|7180.3|7182.2|7179.4|7183.2|7180.4|7182.1|7179.3|24
1627062490000|2021-07-23 17:48:10|7182.3|7179.5|7183.2|7180.4|7183.3|7180.5|7182.2|7179.4|40
1627062500000|2021-07-23 17:48:20|7183.3|7180.5|7183.1|7180.3|7183.3|7180.5|7181.3|7178.5|64
1627062510000|2021-07-23 17:48:30|7182.3|7179.5|7182.2|7179.4|7183.1|7180.3|7182.2|7179.4|12
1627062520000|2021-07-23 17:48:40|7182.3|7179.5|7182.2|7179.4|7182.3|7179.5|7182.2|7179.4|5
1627062530000|2021-07-23 17:48:50|7182.1|7179.3|7184.1|7181.3|7184.1|7181.3|7181.3|7178.5|50
1627062540000|2021-07-23 17:49:00|7183.7|7180.9|7183.2|7180.4|7184.1|7181.3|7183.1|7180.3|16
1627062550000|2021-07-23 17:49:10|7183.1|7180.3|7183.2|7180.4|7184.1|7181.3|7183.1|7180.3|34
1627062560000|2021-07-23 17:49:20|7183.3|7180.5|7183.2|7180.4|7183.3|7180.5|7182.3|7179.5|23
1627062570000|2021-07-23 17:49:30|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|11
1627062580000|2021-07-23 17:49:40|7184.1|7181.3|7184.2|7181.4|7184.2|7181.4|7184.1|7181.3|17
1627062590000|2021-07-23 17:49:50|7184.1|7181.3|7184.1|7181.3|7184.2|7181.4|7184.1|7181.3|10
1627062600000|2021-07-23 17:50:00|7184.2|7181.4|7185.2|7182.4|7185.7|7182.9|7184.2|7181.4|32
1627062610000|2021-07-23 17:50:10|7186.1|7183.3|7186.3|7183.5|7187|7184.2|7186.1|7183.3|38
1627062620000|2021-07-23 17:50:20|7186.7|7183.9|7186.7|7183.9|7187.1|7184.3|7186.2|7183.4|27
1627062630000|2021-07-23 17:50:30|7186.3|7183.5|7186.2|7183.4|7186.3|7183.5|7186.1|7183.3|3
1627062640000|2021-07-23 17:50:40|7186.3|7183.5|7186.2|7183.4|7186.3|7183.5|7186.2|7183.4|4
1627062650000|2021-07-23 17:50:50|7186.1|7183.3|7186.3|7183.5|7186.3|7183.5|7185.3|7182.5|24
1627062660000|2021-07-23 17:51:00|7187.1|7184.3|7186.3|7183.5|7187.1|7184.3|7186.2|7183.4|42
1627062670000|2021-07-23 17:51:10|7186.2|7183.4|7186.2|7183.4|7186.3|7183.5|7186.2|7183.4|0
1627062680000|2021-07-23 17:51:20|7187|7184.2|7188.1|7185.3|7188.2|7185.4|7187|7184.2|66
1627062690000|2021-07-23 17:51:30|7187.3|7184.5|7186.2|7183.4|7187.3|7184.5|7186.2|7183.4|24
1627062700000|2021-07-23 17:51:40|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|2
1627062710000|2021-07-23 17:51:50|7185.3|7182.5|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|56
1627062720000|2021-07-23 17:52:00|7186.2|7183.4|7185.2|7182.4|7186.2|7183.4|7185.1|7182.3|27
1627062730000|2021-07-23 17:52:10|7185.1|7182.3|7185.2|7182.4|7185.2|7182.4|7185.1|7182.3|3
1627062740000|2021-07-23 17:52:20|7185.3|7182.5|7186.1|7183.3|7186.2|7183.4|7185.2|7182.4|15
1627062750000|2021-07-23 17:52:30|7186.2|7183.4|7186.2|7183.4|7186.3|7183.5|7186.1|7183.3|4
1627062760000|2021-07-23 17:52:40|7186.1|7183.3|7185.7|7182.9|7186.1|7183.3|7185.2|7182.4|27
1627062770000|2021-07-23 17:52:50|7186.1|7183.3|7185.2|7182.4|7186.1|7183.3|7185.2|7182.4|15
1627062780000|2021-07-23 17:53:00|7185.3|7182.5|7184.3|7181.5|7185.3|7182.5|7184.2|7181.4|5
1627062790000|2021-07-23 17:53:10|7184.2|7181.4|7185.2|7182.4|7185.3|7182.5|7184.2|7181.4|14
1627062800000|2021-07-23 17:53:20|7186|7183.2|7187.1|7184.3|7187.2|7184.4|7186|7183.2|67
1627062810000|2021-07-23 17:53:30|7187.2|7184.4|7187.1|7184.3|7187.2|7184.4|7187.1|7184.3|0
1627062820000|2021-07-23 17:53:40|7187.2|7184.4|7187.2|7184.4|7188.1|7185.3|7187.2|7184.4|15
1627062830000|2021-07-23 17:53:50|7187.7|7184.9|7188.2|7185.4|7188.2|7185.4|7187.2|7184.4|10
1627062840000|2021-07-23 17:54:00|||||||||2
1627062850000|2021-07-23 17:54:10|7189.1|7186.3|7187.2|7184.4|7190.1|7187.3|7187.2|7184.4|96
1627062860000|2021-07-23 17:54:20|7187.1|7184.3|7185.2|7182.4|7187.1|7184.3|7185.2|7182.4|47
1627062870000|2021-07-23 17:54:30|7185.1|7182.3|7184.7|7181.9|7185.2|7182.4|7184.2|7181.4|39
1627062880000|2021-07-23 17:54:40|7184.2|7181.4|7186.2|7183.4|7186.2|7183.4|7184.2|7181.4|110
1627062890000|2021-07-23 17:54:50|7186.1|7183.3|7186.1|7183.3|7186.2|7183.4|7186.1|7183.3|3
1627062900000|2021-07-23 17:55:00|7185.2|7182.4|7186.1|7183.3|7186.1|7183.3|7185.2|7182.4|33
1627062910000|2021-07-23 17:55:10|7186.2|7183.4|7185.7|7182.9|7186.2|7183.4|7185.2|7182.4|16
1627062920000|2021-07-23 17:55:20|7185.2|7182.4|7185.1|7182.3|7185.2|7182.4|7184.6|7181.8|7
1627062930000|2021-07-23 17:55:30|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|14
1627062940000|2021-07-23 17:55:40|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7182.2|7179.4|48
1627062950000|2021-07-23 17:55:50|7183.1|7180.3|7184.2|7181.4|7184.2|7181.4|7183.1|7180.3|12
1627062960000|2021-07-23 17:56:00|7184.7|7181.9|7184.2|7181.4|7185.1|7182.3|7184.2|7181.4|8
1627062970000|2021-07-23 17:56:10|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|4
1627062980000|2021-07-23 17:56:20|7184.2|7181.4|7184.6|7181.8|7185.1|7182.3|7183.2|7180.4|30
1627062990000|2021-07-23 17:56:30|7184.7|7181.9|7185.1|7182.3|7185.1|7182.3|7184.7|7181.9|1
1627063000000|2021-07-23 17:56:40|7185|7182.2|7185.1|7182.3|7185.1|7182.3|7185|7182.2|7
1627063010000|2021-07-23 17:56:50|7184.7|7181.9|7185.1|7182.3|7185.1|7182.3|7184.2|7181.4|17
1627063020000|2021-07-23 17:57:00|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|15
1627063030000|2021-07-23 17:57:10|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7183.2|7180.4|10
1627063040000|2021-07-23 17:57:20|7184.2|7181.4|7183.2|7180.4|7184.2|7181.4|7182.1|7179.3|94
1627063050000|2021-07-23 17:57:30|7182.7|7179.9|7181.2|7178.4|7182.7|7179.9|7181.2|7178.4|63
1627063060000|2021-07-23 17:57:40|7181.7|7178.9|7182.1|7179.3|7182.2|7179.4|7181.2|7178.4|99
1627063070000|2021-07-23 17:57:50|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.1|7179.3|10
1627063080000|2021-07-23 17:58:00|7182.1|7179.3|7182.2|7179.4|7182.2|7179.4|7182.1|7179.3|5
1627063090000|2021-07-23 17:58:10|7182.1|7179.3|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|14
1627063100000|2021-07-23 17:58:20|7183.1|7180.3|7182.2|7179.4|7183.1|7180.3|7182.2|7179.4|43
1627063110000|2021-07-23 17:58:30|7183|7180.2|7183.1|7180.3|7183.2|7180.4|7182.2|7179.4|53
1627063120000|2021-07-23 17:58:40|7183.2|7180.4|7184.1|7181.3|7184.1|7181.3|7183.2|7180.4|12
1627063130000|2021-07-23 17:58:50|7183.2|7180.4|7183.2|7180.4|7184.1|7181.3|7183.2|7180.4|11
1627063140000|2021-07-23 17:59:00|7184.1|7181.3|7185.2|7182.4|7185.2|7182.4|7183.6|7180.8|12
1627063150000|2021-07-23 17:59:10|7185.1|7182.3|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|32
1627063160000|2021-07-23 17:59:20|7186.2|7183.4|7186.2|7183.4|7187.1|7184.3|7186.2|7183.4|31
1627063170000|2021-07-23 17:59:30|7186.6|7183.8|7187.1|7184.3|7187.2|7184.4|7186.1|7183.3|58
1627063180000|2021-07-23 17:59:40|7187|7184.2|7186.1|7183.3|7187.1|7184.3|7186.1|7183.3|19
1627063190000|2021-07-23 17:59:50|7186.2|7183.4|7187.1|7184.3|7187.1|7184.3|7186.1|7183.3|63
1627063200000|2021-07-23 18:00:00|7186.2|7183.4|7184.2|7181.4|7187.1|7184.3|7184.2|7181.4|57
1627063210000|2021-07-23 18:00:10|7184.6|7181.8|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|19
1627063220000|2021-07-23 18:00:20|7184.1|7181.3|7184.2|7181.4|7184.2|7181.4|7184.1|7181.3|29
1627063230000|2021-07-23 18:00:30|7184.1|7181.3|7185.2|7182.4|7185.2|7182.4|7183.2|7180.4|16
1627063240000|2021-07-23 18:00:40|7185.1|7182.3|7184.1|7181.3|7185.1|7182.3|7184.1|7181.3|20
1627063250000|2021-07-23 18:00:50|7183.7|7180.9|7184.2|7181.4|7185|7182.2|7183.7|7180.9|16
1627063260000|2021-07-23 18:01:00|7185.1|7182.3|7185.2|7182.4|7185.2|7182.4|7185.1|7182.3|14
1627063270000|2021-07-23 18:01:10|7185.1|7182.3|7182.2|7179.4|7185.2|7182.4|7181.2|7178.4|1552
1627063280000|2021-07-23 18:01:20|7181.3|7178.5|7179.3|7176.5|7181.3|7178.5|7179.2|7176.4|633
1627063290000|2021-07-23 18:01:30|7179.2|7176.4|7176.2|7173.4|7179.2|7176.4|7176.2|7173.4|110
1627063300000|2021-07-23 18:01:40|7175.3|7172.5|7168.3|7165.5|7175.3|7172.5|7168.3|7165.5|255
1627063310000|2021-07-23 18:01:50|7168.2|7165.4|7171.2|7168.4|7171.3|7168.5|7167.8|7165|96
1627063320000|2021-07-23 18:02:00|7170.8|7168|7169.2|7166.4|7172.2|7169.4|7169.2|7166.4|75
1627063330000|2021-07-23 18:02:10|7169.3|7166.5|7171.2|7168.4|7171.2|7168.4|7169.3|7166.5|35
1627063340000|2021-07-23 18:02:20|7171.3|7168.5|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|396
1627063350000|2021-07-23 18:02:30|7171.3|7168.5|7171.4|7168.6|7172.2|7169.4|7171.3|7168.5|26
1627063360000|2021-07-23 18:02:40|7171.3|7168.5|7167.3|7164.5|7171.3|7168.5|7166.2|7163.4|156
1627063370000|2021-07-23 18:02:50|7168.2|7165.4|7170.3|7167.5|7170.3|7167.5|7168.2|7165.4|82
1627063380000|2021-07-23 18:03:00|7170.2|7167.4|7168.8|7166|7170.3|7167.5|7168.4|7165.6|73
1627063390000|2021-07-23 18:03:10|7169.2|7166.4|7169.2|7166.4|7169.3|7166.5|7168.4|7165.6|53
1627063400000|2021-07-23 18:03:20|7169.3|7166.5|7168.8|7166|7170.3|7167.5|7168.8|7166|49
1627063410000|2021-07-23 18:03:30|7169.3|7166.5|7170.2|7167.4|7170.3|7167.5|7169.3|7166.5|18
1627063420000|2021-07-23 18:03:40|7170.3|7167.5|7171.3|7168.5|7171.8|7169|7169.4|7166.6|48
1627063430000|2021-07-23 18:03:50|7171.4|7168.6|7172.9|7170.1|7173.3|7170.5|7171.3|7168.5|42
1627063440000|2021-07-23 18:04:00|7173.3|7170.5|7172.3|7169.5|7174.3|7171.5|7172.3|7169.5|44
1627063450000|2021-07-23 18:04:10|7171.4|7168.6|7171.3|7168.5|7171.4|7168.6|7169.5|7166.7|778
1627063460000|2021-07-23 18:04:20|7171.4|7168.6|7173.3|7170.5|7173.3|7170.5|7171.3|7168.5|26
1627063470000|2021-07-23 18:04:30|7172.4|7169.6|7172.3|7169.5|7172.4|7169.6|7172.2|7169.4|25
1627063480000|2021-07-23 18:04:40|7172.2|7169.4|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|6
1627063490000|2021-07-23 18:04:50|7171.4|7168.6|7172.3|7169.5|7172.4|7169.6|7171.3|7168.5|33
1627063500000|2021-07-23 18:05:00|7173.2|7170.4|7174.4|7171.6|7176.3|7173.5|7173.2|7170.4|166
1627063510000|2021-07-23 18:05:10|7174.8|7172|7174.3|7171.5|7175.2|7172.4|7174.2|7171.4|18
1627063520000|2021-07-23 18:05:20|7174.2|7171.4|7175.3|7172.5|7175.3|7172.5|7174.2|7171.4|29
1627063530000|2021-07-23 18:05:30|7175.2|7172.4|7176.3|7173.5|7176.3|7173.5|7174.4|7171.6|75
1627063540000|2021-07-23 18:05:40|7175.4|7172.6|7175.3|7172.5|7175.4|7172.6|7175.3|7172.5|12
1627063550000|2021-07-23 18:05:50|7175.4|7172.6|7176.3|7173.5|7176.3|7173.5|7175.3|7172.5|58
1627063560000|2021-07-23 18:06:00|7175.5|7172.7|7177.3|7174.5|7177.4|7174.6|7175.3|7172.5|21
1627063570000|2021-07-23 18:06:10|7176.8|7174|7175.4|7172.6|7177.3|7174.5|7175.4|7172.6|13
1627063580000|2021-07-23 18:06:20|7175.2|7172.4|7176.3|7173.5|7176.4|7173.6|7175.2|7172.4|74
1627063590000|2021-07-23 18:06:30|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|0
1627063600000|2021-07-23 18:06:40|7176.3|7173.5|7176.3|7173.5|7176.4|7173.6|7176.3|7173.5|2
1627063610000|2021-07-23 18:06:50|7176.4|7173.6|7177.3|7174.5|7177.3|7174.5|7176.3|7173.5|26
1627063620000|2021-07-23 18:07:00|7177.2|7174.4|7177.8|7175|7178.4|7175.6|7176.5|7173.7|121
1627063630000|2021-07-23 18:07:10|7177.4|7174.6|7178.4|7175.6|7179.2|7176.4|7177.4|7174.6|30
1627063640000|2021-07-23 18:07:20|7178.3|7175.5|7179.3|7176.5|7179.3|7176.5|7177.3|7174.5|509
1627063650000|2021-07-23 18:07:30|7179.4|7176.6|7179.4|7176.6|7180.2|7177.4|7179.3|7176.5|32
1627063660000|2021-07-23 18:07:40|7179.2|7176.4|7179.3|7176.5|7180.3|7177.5|7178.8|7176|64
1627063670000|2021-07-23 18:07:50|7179.4|7176.6|7178.3|7175.5|7179.4|7176.6|7178.3|7175.5|18
1627063680000|2021-07-23 18:08:00|7178.4|7175.6|7181.3|7178.5|7181.3|7178.5|7178.3|7175.5|93
1627063690000|2021-07-23 18:08:10|7181.2|7178.4|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|38
1627063700000|2021-07-23 18:08:20|7180.4|7177.6|7181.3|7178.5|7181.4|7178.6|7180.4|7177.6|35
1627063710000|2021-07-23 18:08:30|7181.4|7178.6|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|33
1627063720000|2021-07-23 18:08:40|7182.2|7179.4|7182.3|7179.5|7182.4|7179.6|7181.4|7178.6|55
1627063730000|2021-07-23 18:08:50|7182.4|7179.6|7183.3|7180.5|7183.3|7180.5|7182.4|7179.6|52
1627063740000|2021-07-23 18:09:00|7183.2|7180.4|7181.3|7178.5|7183.3|7180.5|7181.2|7178.4|36
1627063750000|2021-07-23 18:09:10|7181.2|7178.4|7181.8|7179|7181.8|7179|7181.2|7178.4|9
1627063760000|2021-07-23 18:09:20|7182.2|7179.4|7181.3|7178.5|7182.2|7179.4|7181.2|7178.4|17
1627063770000|2021-07-23 18:09:30|7181.2|7178.4|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|31
1627063780000|2021-07-23 18:09:40|7180.4|7177.6|7181.2|7178.4|7181.3|7178.5|7180.2|7177.4|34
1627063790000|2021-07-23 18:09:50|7181.3|7178.5|7182.3|7179.5|7183.3|7180.5|7181.2|7178.4|62
1627063800000|2021-07-23 18:10:00|7182.2|7179.4|7186.1|7183.3|7187.1|7184.3|7182.2|7179.4|735
1627063810000|2021-07-23 18:10:10|7186.2|7183.4|7188.1|7185.3|7189.1|7186.3|7186.1|7183.3|81
1627063820000|2021-07-23 18:10:20|7187.1|7184.3|7187.2|7184.4|7188.1|7185.3|7187.1|7184.3|46
1627063830000|2021-07-23 18:10:30|7187.6|7184.8|7187.6|7184.8|7188.1|7185.3|7187.1|7184.3|24
1627063840000|2021-07-23 18:10:40|7188.1|7185.3|7190.1|7187.3|7190.1|7187.3|7188.1|7185.3|69
1627063850000|2021-07-23 18:10:50|7189.2|7186.4|7190.1|7187.3|7190.1|7187.3|7189.1|7186.3|109
1627063860000|2021-07-23 18:11:00|7191.1|7188.3|7188.1|7185.3|7191.1|7188.3|7188.1|7185.3|235
1627063870000|2021-07-23 18:11:10|7188.6|7185.8|7188.1|7185.3|7189.1|7186.3|7188.1|7185.3|71
1627063880000|2021-07-23 18:11:20|7188.6|7185.8|7189.1|7186.3|7189.1|7186.3|7188.2|7185.4|36
1627063890000|2021-07-23 18:11:30|7190|7187.2|7190.1|7187.3|7190.1|7187.3|7190|7187.2|22
1627063900000|2021-07-23 18:11:40|7190.2|7187.4|7191.1|7188.3|7191.1|7188.3|7190.1|7187.3|26
1627063910000|2021-07-23 18:11:50|7191.2|7188.4|7191.1|7188.3|7192.1|7189.3|7190.1|7187.3|35
1627063920000|2021-07-23 18:12:00|7191.6|7188.8|7190.1|7187.3|7192.1|7189.3|7190.1|7187.3|27
1627063930000|2021-07-23 18:12:10|7190.2|7187.4|7190.1|7187.3|7190.2|7187.4|7189.1|7186.3|29
1627063940000|2021-07-23 18:12:20|7189.6|7186.8|7192.1|7189.3|7192.1|7189.3|7189.6|7186.8|34
1627063950000|2021-07-23 18:12:30|7191.2|7188.4|7191.1|7188.3|7192.1|7189.3|7191.1|7188.3|18
1627063960000|2021-07-23 18:12:40|7190.1|7187.3|7190.1|7187.3|7191.1|7188.3|7189.1|7186.3|117
1627063970000|2021-07-23 18:12:50|7190.2|7187.4|7190.1|7187.3|7190.2|7187.4|7188.6|7185.8|74
1627063980000|2021-07-23 18:13:00|7189.2|7186.4|7190.1|7187.3|7190.1|7187.3|7188.1|7185.3|116
1627063990000|2021-07-23 18:13:10|7189.6|7186.8|7188.6|7185.8|7190.1|7187.3|7188.1|7185.3|92
1627064000000|2021-07-23 18:13:20|7189.1|7186.3|7188.1|7185.3|7189.1|7186.3|7188.1|7185.3|31
1627064010000|2021-07-23 18:13:30|7188.2|7185.4|7189.2|7186.4|7189.2|7186.4|7188.1|7185.3|157
1627064020000|2021-07-23 18:13:40|7189.1|7186.3|7188.1|7185.3|7189.1|7186.3|7188.1|7185.3|41
1627064030000|2021-07-23 18:13:50|7188.2|7185.4|7188.2|7185.4|7189.2|7186.4|7187.2|7184.4|58
1627064040000|2021-07-23 18:14:00|7188.1|7185.3|7187.1|7184.3|7188.2|7185.4|7186.4|7183.6|57
1627064050000|2021-07-23 18:14:10|7186.2|7183.4|7187.1|7184.3|7187.2|7184.4|7186.1|7183.3|25
1627064060000|2021-07-23 18:14:20|7187.2|7184.4|7187.1|7184.3|7187.2|7184.4|7187.1|7184.3|44
1627064070000|2021-07-23 18:14:30|7186.3|7183.5|7186.2|7183.4|7187.1|7184.3|7186.2|7183.4|17
1627064080000|2021-07-23 18:14:40|7185.3|7182.5|7184.1|7181.3|7185.3|7182.5|7183.2|7180.4|288
1627064090000|2021-07-23 18:14:50|7183.7|7180.9|7182.2|7179.4|7183.7|7180.9|7182.1|7179.3|26
1627064100000|2021-07-23 18:15:00|7183.1|7180.3|7184.2|7181.4|7184.2|7181.4|7182.7|7179.9|66
1627064110000|2021-07-23 18:15:10|7183.3|7180.5|7183.1|7180.3|7184.1|7181.3|7182.2|7179.4|68
1627064120000|2021-07-23 18:15:20|7183.2|7180.4|7185.1|7182.3|7185.2|7182.4|7183.1|7180.3|22
1627064130000|2021-07-23 18:15:30|7185.2|7182.4|7185.1|7182.3|7186.1|7183.3|7184.2|7181.4|98
1627064140000|2021-07-23 18:15:40|7185.2|7182.4|7186.1|7183.3|7186.2|7183.4|7185.2|7182.4|14
1627064150000|2021-07-23 18:15:50|7185.3|7182.5|7185.1|7182.3|7186.1|7183.3|7183.2|7180.4|40
1627064160000|2021-07-23 18:16:00|7184.7|7181.9|7185.1|7182.3|7185.2|7182.4|7184.2|7181.4|21
1627064170000|2021-07-23 18:16:10|7184.7|7181.9|7186.2|7183.4|7186.2|7183.4|7184.2|7181.4|26
1627064180000|2021-07-23 18:16:20|7186.1|7183.3|7185.2|7182.4|7186.1|7183.3|7185.2|7182.4|38
1627064190000|2021-07-23 18:16:30|7185.6|7182.8|7184.2|7181.4|7186.1|7183.3|7184.1|7181.3|24
1627064200000|2021-07-23 18:16:40|7184.1|7181.3|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|30
1627064210000|2021-07-23 18:16:50|7184.6|7181.8|7185.1|7182.3|7185.2|7182.4|7184.2|7181.4|23
1627064220000|2021-07-23 18:17:00|7184.7|7181.9|7184.2|7181.4|7185.1|7182.3|7184.2|7181.4|23
1627064230000|2021-07-23 18:17:10|7184.1|7181.3|7181.1|7178.3|7184.1|7181.3|7181.1|7178.3|81
1627064240000|2021-07-23 18:17:20|7181.2|7178.4|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|13
1627064250000|2021-07-23 18:17:30|7181.2|7178.4|7181.1|7178.3|7181.2|7178.4|7181.1|7178.3|21
1627064260000|2021-07-23 18:17:40|7181.2|7178.4|7180.1|7177.3|7181.2|7178.4|7180.1|7177.3|33
1627064270000|2021-07-23 18:17:50|7180.2|7177.4|7179.2|7176.4|7181.2|7178.4|7179.2|7176.4|64
1627064280000|2021-07-23 18:18:00|7179.1|7176.3|7179.1|7176.3|7179.2|7176.4|7178.2|7175.4|79
1627064290000|2021-07-23 18:18:10|7179.2|7176.4|7179.7|7176.9|7180.1|7177.3|7179.2|7176.4|62
1627064300000|2021-07-23 18:18:20|7179.2|7176.4|7178.7|7175.9|7179.2|7176.4|7178.7|7175.9|22
1627064310000|2021-07-23 18:18:30|7179.1|7176.3|7179.1|7176.3|7179.2|7176.4|7178.1|7175.3|54
1627064320000|2021-07-23 18:18:40|7178.7|7175.9|7178.2|7175.4|7178.7|7175.9|7178.1|7175.3|49
1627064330000|2021-07-23 18:18:50|7178.3|7175.5|7179.1|7176.3|7179.2|7176.4|7178.2|7175.4|65
1627064340000|2021-07-23 18:19:00|7178.7|7175.9|7176.2|7173.4|7178.7|7175.9|7174.1|7171.3|183
1627064350000|2021-07-23 18:19:10|7176.1|7173.3|7174.3|7171.5|7176.2|7173.4|7174.2|7171.4|297
1627064360000|2021-07-23 18:19:20|7174.2|7171.4|7176.3|7173.5|7176.3|7173.5|7174.2|7171.4|29
1627064370000|2021-07-23 18:19:30|7176.4|7173.6|7177.2|7174.4|7177.3|7174.5|7176.3|7173.5|62
1627064380000|2021-07-23 18:19:40|7177.3|7174.5|7177.2|7174.4|7177.3|7174.5|7177.2|7174.4|17
1627064390000|2021-07-23 18:19:50|7176.8|7174|7176.3|7173.5|7177.2|7174.4|7176.2|7173.4|12
1627064400000|2021-07-23 18:20:00|7175.8|7173|7176.2|7173.4|7176.3|7173.5|7173.2|7170.4|141
1627064410000|2021-07-23 18:20:10|7176.3|7173.5|7178.2|7175.4|7178.3|7175.5|7176.2|7173.4|26
1627064420000|2021-07-23 18:20:20|7178.3|7175.5|7177.3|7174.5|7178.3|7175.5|7176.2|7173.4|35
1627064430000|2021-07-23 18:20:30|7177.2|7174.4|7176.3|7173.5|7178.2|7175.4|7176.3|7173.5|42
1627064440000|2021-07-23 18:20:40|7176.7|7173.9|7177.2|7174.4|7177.2|7174.4|7176.2|7173.4|7
1627064450000|2021-07-23 18:20:50|7177.3|7174.5|7178.2|7175.4|7178.2|7175.4|7177.2|7174.4|52
1627064460000|2021-07-23 18:21:00|7178.3|7175.5|7178.2|7175.4|7178.4|7175.6|7177.2|7174.4|34
1627064470000|2021-07-23 18:21:10|7178.3|7175.5|7179.2|7176.4|7181.1|7178.3|7178.3|7175.5|488
1627064480000|2021-07-23 18:21:20|7180.1|7177.3|7178.2|7175.4|7180.1|7177.3|7177.3|7174.5|51
1627064490000|2021-07-23 18:21:30|7179.1|7176.3|7177.2|7174.4|7179.2|7176.4|7177.2|7174.4|69
1627064500000|2021-07-23 18:21:40|7177.3|7174.5|7177.2|7174.4|7177.3|7174.5|7177.2|7174.4|71
1627064510000|2021-07-23 18:21:50|7176.3|7173.5|7178.2|7175.4|7178.2|7175.4|7176.2|7173.4|32
1627064520000|2021-07-23 18:22:00|7178.3|7175.5|7176.2|7173.4|7178.3|7175.5|7176.2|7173.4|92
1627064530000|2021-07-23 18:22:10|7176.3|7173.5|7177.2|7174.4|7177.2|7174.4|7176.2|7173.4|120
1627064540000|2021-07-23 18:22:20|7177.1|7174.3|7177.3|7174.5|7178.3|7175.5|7176.3|7173.5|151
1627064550000|2021-07-23 18:22:30|7177.2|7174.4|7177.3|7174.5|7177.4|7174.6|7177.2|7174.4|4
1627064560000|2021-07-23 18:22:40|7178.2|7175.4|7179.8|7177|7180.2|7177.4|7177.3|7174.5|243
1627064570000|2021-07-23 18:22:50|7179.3|7176.5|7178.2|7175.4|7179.4|7176.6|7177.3|7174.5|58
1627064580000|2021-07-23 18:23:00|7178.3|7175.5|7180.3|7177.5|7180.3|7177.5|7178.2|7175.4|29
1627064590000|2021-07-23 18:23:10|7179.4|7176.6|7179.3|7176.5|7179.4|7176.6|7178.3|7175.5|95
1627064600000|2021-07-23 18:23:20|7179.4|7176.6|7180.3|7177.5|7181.3|7178.5|7179.3|7176.5|58
1627064610000|2021-07-23 18:23:30|7180.2|7177.4|7179.3|7176.5|7180.3|7177.5|7179.3|7176.5|19
1627064620000|2021-07-23 18:23:40|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|20
1627064630000|2021-07-23 18:23:50|7179.8|7177|7179.3|7176.5|7179.8|7177|7179.3|7176.5|21
1627064640000|2021-07-23 18:24:00|7179.4|7176.6|7179.4|7176.6|7180.3|7177.5|7179.3|7176.5|54
1627064650000|2021-07-23 18:24:10|7179.2|7176.4|7179.8|7177|7179.8|7177|7179.2|7176.4|31
1627064660000|2021-07-23 18:24:20|7179.4|7176.6|7178.2|7175.4|7180.2|7177.4|7177.4|7174.6|63
1627064670000|2021-07-23 18:24:30|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7177.4|7174.6|21
1627064680000|2021-07-23 18:24:40|7178.2|7175.4|7180.2|7177.4|7180.7|7177.9|7178.2|7175.4|396
1627064690000|2021-07-23 18:24:50|7180.3|7177.5|7184.2|7181.4|7184.2|7181.4|7180.2|7177.4|132
1627064700000|2021-07-23 18:25:00|7185|7182.2|7185.2|7182.4|7186.2|7183.4|7183.2|7180.4|275
1627064710000|2021-07-23 18:25:10|7185.3|7182.5|7186.2|7183.4|7187.3|7184.5|7185.2|7182.4|82
1627064720000|2021-07-23 18:25:20|7186.6|7183.8|7189.1|7186.3|7189.1|7186.3|7185.3|7182.5|181
1627064730000|2021-07-23 18:25:30|7190|7187.2|7187.1|7184.3|7191.1|7188.3|7187.1|7184.3|150
1627064740000|2021-07-23 18:25:40|7187.5|7184.7|7187.2|7184.4|7188.1|7185.3|7187.1|7184.3|20
1627064750000|2021-07-23 18:25:50|7188|7185.2|7187.1|7184.3|7188|7185.2|7186|7183.2|65
1627064760000|2021-07-23 18:26:00|7187.2|7184.4|7188.1|7185.3|7188.2|7185.4|7187.1|7184.3|69
1627064770000|2021-07-23 18:26:10|7188.2|7185.4|7186.1|7183.3|7188.2|7185.4|7186.1|7183.3|39
1627064780000|2021-07-23 18:26:20|7186.2|7183.4|7184.2|7181.4|7186.2|7183.4|7184.1|7181.3|66
1627064790000|2021-07-23 18:26:30|7184.1|7181.3|7185.1|7182.3|7185.2|7182.4|7183.2|7180.4|128
1627064800000|2021-07-23 18:26:40|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|33
1627064810000|2021-07-23 18:26:50|7184.1|7181.3|7185.1|7182.3|7185.2|7182.4|7184.1|7181.3|55
1627064820000|2021-07-23 18:27:00|7185|7182.2|7186.2|7183.4|7187.1|7184.3|7184.2|7181.4|105
1627064830000|2021-07-23 18:27:10|7187|7184.2|7189.2|7186.4|7189.2|7186.4|7186.2|7183.4|123
1627064840000|2021-07-23 18:27:20|7190.2|7187.4|7191.2|7188.4|7191.7|7188.9|7189.2|7186.4|131
1627064850000|2021-07-23 18:27:30|7192.1|7189.3|7193.6|7190.8|7194.1|7191.3|7191.2|7188.4|126
1627064860000|2021-07-23 18:27:40|7194.1|7191.3|7193.2|7190.4|7195.1|7192.3|7192.2|7189.4|138
1627064870000|2021-07-23 18:27:50|7193.1|7190.3|7194|7191.2|7194.1|7191.3|7192.1|7189.3|85
1627064880000|2021-07-23 18:28:00|7193.6|7190.8|7197.1|7194.3|7198.2|7195.4|7193.2|7190.4|729
1627064890000|2021-07-23 18:28:10|7197.2|7194.4|7196.1|7193.3|7197.2|7194.4|7196.1|7193.3|131
1627064900000|2021-07-23 18:28:20|7195.7|7192.9|7197.1|7194.3|7198.2|7195.4|7195.2|7192.4|249
1627064910000|2021-07-23 18:28:30|7196.2|7193.4|7196.1|7193.3|7196.2|7193.4|7193.2|7190.4|275
1627064920000|2021-07-23 18:28:40|7195.7|7192.9|7197|7194.2|7197.2|7194.4|7195.2|7192.4|160
1627064930000|2021-07-23 18:28:50|7197.1|7194.3|7199.2|7196.4|7199.2|7196.4|7197.1|7194.3|207
1627064940000|2021-07-23 18:29:00|7199.1|7196.3|7199.2|7196.4|7199.2|7196.4|7198.2|7195.4|446
1627064950000|2021-07-23 18:29:10|7199.1|7196.3|7198.2|7195.4|7199.2|7196.4|7198.2|7195.4|211
1627064960000|2021-07-23 18:29:20|7198.1|7195.3|7197.2|7194.4|7198.1|7195.3|7196.2|7193.4|158
1627064970000|2021-07-23 18:29:30|7198|7195.2|7201.2|7198.4|7201.2|7198.4|7198|7195.2|442
1627064980000|2021-07-23 18:29:40|7202.2|7199.4|7199.2|7196.4|7202.2|7199.4|7198.1|7195.3|405
1627064990000|2021-07-23 18:29:50|7198.3|7195.5|7199.2|7196.4|7199.3|7196.5|7197.2|7194.4|382
1627065000000|2021-07-23 18:30:00|7198.8|7196|7197.3|7194.5|7200.2|7197.4|7195.2|7192.4|401
1627065010000|2021-07-23 18:30:10|7197.8|7195|7198.1|7195.3|7198.2|7195.4|7197.1|7194.3|113
1627065020000|2021-07-23 18:30:20|7199.1|7196.3|7198.3|7195.5|7199.2|7196.4|7198.2|7195.4|47
1627065030000|2021-07-23 18:30:30|7199.1|7196.3|7198.2|7195.4|7199.2|7196.4|7198.1|7195.3|73
1627065040000|2021-07-23 18:30:40|7197.3|7194.5|7198.1|7195.3|7198.2|7195.4|7196.2|7193.4|175
1627065050000|2021-07-23 18:30:50|7197.3|7194.5|7196.1|7193.3|7197.3|7194.5|7196.1|7193.3|24
1627065060000|2021-07-23 18:31:00|7195.2|7192.4|7194.2|7191.4|7196.2|7193.4|7193.2|7190.4|316
1627065070000|2021-07-23 18:31:10|7194.1|7191.3|7194.6|7191.8|7195|7192.2|7193.6|7190.8|94
1627065080000|2021-07-23 18:31:20|7194.2|7191.4|7194.2|7191.4|7195.2|7192.4|7193.3|7190.5|204
1627065090000|2021-07-23 18:31:30|7193.2|7190.4|7193.8|7191|7194.3|7191.5|7192.3|7189.5|120
1627065100000|2021-07-23 18:31:40|7194.2|7191.4|7192.3|7189.5|7194.2|7191.4|7192.3|7189.5|92
1627065110000|2021-07-23 18:31:50|7192.2|7189.4|7189.3|7186.5|7192.2|7189.4|7189.3|7186.5|188
1627065120000|2021-07-23 18:32:00|7189.8|7187|7187.3|7184.5|7189.8|7187|7187.3|7184.5|77
1627065130000|2021-07-23 18:32:10|7188.1|7185.3|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|24
1627065140000|2021-07-23 18:32:20|7188.2|7185.4|7189.3|7186.5|7189.3|7186.5|7187.3|7184.5|61
1627065150000|2021-07-23 18:32:30|7190.1|7187.3|7191.2|7188.4|7191.3|7188.5|7190.1|7187.3|64
1627065160000|2021-07-23 18:32:40|7190.3|7187.5|7190.3|7187.5|7191.2|7188.4|7190.3|7187.5|28
1627065170000|2021-07-23 18:32:50|7189.3|7186.5|7190.2|7187.4|7190.2|7187.4|7189.3|7186.5|22
1627065180000|2021-07-23 18:33:00|7189.3|7186.5|7190.2|7187.4|7190.2|7187.4|7189.3|7186.5|19
1627065190000|2021-07-23 18:33:10|7189.8|7187|7189.3|7186.5|7189.8|7187|7189.3|7186.5|11
1627065200000|2021-07-23 18:33:20|7189.2|7186.4|7189.3|7186.5|7189.3|7186.5|7189.2|7186.4|2
1627065210000|2021-07-23 18:33:30|7189.2|7186.4|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|31
1627065220000|2021-07-23 18:33:40|7188.2|7185.4|7188.3|7185.5|7188.3|7185.5|7187.8|7185|12
1627065230000|2021-07-23 18:33:50|7188.2|7185.4|7188.3|7185.5|7188.3|7185.5|7188.2|7185.4|11
1627065240000|2021-07-23 18:34:00|7187.3|7184.5|7186.3|7183.5|7188.3|7185.5|7186.3|7183.5|67
1627065250000|2021-07-23 18:34:10|7185.8|7183|7186.3|7183.5|7186.3|7183.5|7185.3|7182.5|23
1627065260000|2021-07-23 18:34:20|7186.2|7183.4|7185.3|7182.5|7186.2|7183.4|7184.3|7181.5|111
1627065270000|2021-07-23 18:34:30|7185.2|7182.4|7185.3|7182.5|7185.3|7182.5|7184.3|7181.5|8
1627065280000|2021-07-23 18:34:40|7186.2|7183.4|7186.3|7183.5|7186.3|7183.5|7186.2|7183.4|28
1627065290000|2021-07-23 18:34:50|||||||||9
1627065300000|2021-07-23 18:35:00|7185.4|7182.6|7187.2|7184.4|7187.2|7184.4|7185.3|7182.5|69
1627065310000|2021-07-23 18:35:10|7186.8|7184|7189.3|7186.5|7189.3|7186.5|7186.3|7183.5|57
1627065320000|2021-07-23 18:35:20|7188.8|7186|7192.1|7189.3|7192.2|7189.4|7188.3|7185.5|1601
1627065330000|2021-07-23 18:35:30|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.1|7189.3|36
1627065340000|2021-07-23 18:35:40|7192.6|7189.8|7194.1|7191.3|7194.1|7191.3|7192.6|7189.8|71
1627065350000|2021-07-23 18:35:50|7193.7|7190.9|7193.2|7190.4|7194.1|7191.3|7193.2|7190.4|28
1627065360000|2021-07-23 18:36:00|7194|7191.2|7193.1|7190.3|7194|7191.2|7192.3|7189.5|43
1627065380000|2021-07-23 18:36:20|7193.2|7190.4|7193.1|7190.3|7193.2|7190.4|7193.1|7190.3|3
1627065390000|2021-07-23 18:36:30|7193.2|7190.4|7194.1|7191.3|7194.1|7191.3|7193.1|7190.3|59
1627065400000|2021-07-23 18:36:40|7193.7|7190.9|7194.1|7191.3|7194.2|7191.4|7193.7|7190.9|100
1627065410000|2021-07-23 18:36:50|7194|7191.2|7194.1|7191.3|7194.2|7191.4|7194|7191.2|2
1627065420000|2021-07-23 18:37:00|7194.2|7191.4|7194.1|7191.3|7194.2|7191.4|7193.2|7190.4|32
1627065430000|2021-07-23 18:37:10|7194|7191.2|7193.1|7190.3|7194|7191.2|7193.1|7190.3|10
1627065440000|2021-07-23 18:37:20|7193.2|7190.4|7194|7191.2|7194|7191.2|7193.1|7190.3|24
1627065450000|2021-07-23 18:37:30|7194.1|7191.3|7194.1|7191.3|7194.2|7191.4|7194.1|7191.3|7
1627065460000|2021-07-23 18:37:40|7194.2|7191.4|7193.7|7190.9|7194.2|7191.4|7193.2|7190.4|15
1627065470000|2021-07-23 18:37:50|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|11
1627065480000|2021-07-23 18:38:00|7194|7191.2|7193.1|7190.3|7194.2|7191.4|7193.1|7190.3|75
1627065490000|2021-07-23 18:38:10|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|0
1627065500000|2021-07-23 18:38:20|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|2
1627065510000|2021-07-23 18:38:30|7193.2|7190.4|7193.1|7190.3|7193.2|7190.4|7193.1|7190.3|6
1627065520000|2021-07-23 18:38:40|7193.2|7190.4|7193.1|7190.3|7193.2|7190.4|7193.1|7190.3|0
1627065530000|2021-07-23 18:38:50|7193.2|7190.4|7193.1|7190.3|7193.2|7190.4|7193.1|7190.3|23
1627065540000|2021-07-23 18:39:00|7192.2|7189.4|7193.2|7190.4|7193.2|7190.4|7192.2|7189.4|25
1627065550000|2021-07-23 18:39:10|7193.3|7190.5|7193.2|7190.4|7194|7191.2|7193.2|7190.4|6
1627065560000|2021-07-23 18:39:20|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|7193.2|7190.4|9
1627065570000|2021-07-23 18:39:30|7195.2|7192.4|7195.1|7192.3|7195.2|7192.4|7194.2|7191.4|57
1627065580000|2021-07-23 18:39:40|7195.2|7192.4|7195.1|7192.3|7195.2|7192.4|7195.1|7192.3|6
1627065590000|2021-07-23 18:39:50|7194.1|7191.3|7195.1|7192.3|7195.2|7192.4|7194.1|7191.3|26
1627065600000|2021-07-23 18:40:00|7196.1|7193.3|7195.2|7192.4|7196.1|7193.3|7195.2|7192.4|7
1627065610000|2021-07-23 18:40:10|||||||||22
1627065620000|2021-07-23 18:40:20|7194.3|7191.5|7193.7|7190.9|7194.3|7191.5|7193.2|7190.4|37
1627065630000|2021-07-23 18:40:30|7193.3|7190.5|7193.1|7190.3|7194.1|7191.3|7193.1|7190.3|14
1627065640000|2021-07-23 18:40:40|7193|7190.2|7193.2|7190.4|7193.6|7190.8|7192.2|7189.4|24
1627065650000|2021-07-23 18:40:50|7193.6|7190.8|7194.1|7191.3|7194.1|7191.3|7193.6|7190.8|8
1627065660000|2021-07-23 18:41:00|7193.7|7190.9|7193.1|7190.3|7193.7|7190.9|7193.1|7190.3|6
1627065670000|2021-07-23 18:41:10|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|3
1627065680000|2021-07-23 18:41:20|7193.1|7190.3|7194.1|7191.3|7194.2|7191.4|7193.1|7190.3|22
1627065690000|2021-07-23 18:41:30|7194.2|7191.4|7195.1|7192.3|7195.1|7192.3|7194.1|7191.3|13
1627065700000|2021-07-23 18:41:40|7195|7192.2|7195.2|7192.4|7195.2|7192.4|7195|7192.2|1
1627065720000|2021-07-23 18:42:00|7196|7193.2|7195.2|7192.4|7196|7193.2|7195.2|7192.4|23
1627065730000|2021-07-23 18:42:10|7195.6|7192.8|7194.2|7191.4|7195.7|7192.9|7194.2|7191.4|19
1627065740000|2021-07-23 18:42:20|7194.1|7191.3|7195.1|7192.3|7195.1|7192.3|7194.1|7191.3|3
1627065750000|2021-07-23 18:42:30|7195.2|7192.4|7195.1|7192.3|7195.2|7192.4|7195.1|7192.3|1
1627065760000|2021-07-23 18:42:40|7195|7192.2|7194.2|7191.4|7195.1|7192.3|7194.2|7191.4|0
1627065770000|2021-07-23 18:42:50|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|2
1627065780000|2021-07-23 18:43:00|7194.2|7191.4|7193.2|7190.4|7194.2|7191.4|7193.2|7190.4|13
1627065790000|2021-07-23 18:43:10|||||||||3
1627065800000|2021-07-23 18:43:20|7193.6|7190.8|7194.1|7191.3|7194.1|7191.3|7193.2|7190.4|31
1627065810000|2021-07-23 18:43:30|7194|7191.2|7194.2|7191.4|7194.2|7191.4|7193.2|7190.4|3
1627065820000|2021-07-23 18:43:40|7194.6|7191.8|7195.1|7192.3|7195.1|7192.3|7194.6|7191.8|1
1627065830000|2021-07-23 18:43:50|7195.2|7192.4|7196.1|7193.3|7196.1|7193.3|7195.1|7192.3|48
1627065840000|2021-07-23 18:44:00|7196.9|7194.1|7197|7194.2|7197.1|7194.3|7196.1|7193.3|53
1627065850000|2021-07-23 18:44:10|7196.6|7193.8|7197|7194.2|7197|7194.2|7196|7193.2|26
1627065860000|2021-07-23 18:44:20|7197.1|7194.3|7196.1|7193.3|7197.1|7194.3|7196.1|7193.3|7
1627065870000|2021-07-23 18:44:30|7196.2|7193.4|7196.2|7193.4|7196.6|7193.8|7196.2|7193.4|0
1627065880000|2021-07-23 18:44:40|7196.6|7193.8|7197.1|7194.3|7197.2|7194.4|7196.1|7193.3|84
1627065890000|2021-07-23 18:44:50|7197.2|7194.4|7197.1|7194.3|7197.2|7194.4|7197.1|7194.3|4
1627065900000|2021-07-23 18:45:00|7196.2|7193.4|7196.1|7193.3|7197|7194.2|7196.1|7193.3|26
1627065920000|2021-07-23 18:45:20|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7196.1|7193.3|33
1627065930000|2021-07-23 18:45:30|7196|7193.2|7196.1|7193.3|7196.1|7193.3|7196|7193.2|1
1627065950000|2021-07-23 18:45:50|7195.7|7192.9|7195.1|7192.3|7195.7|7192.9|7195.1|7192.3|220
1627065960000|2021-07-23 18:46:00|||||||||1
1627065970000|2021-07-23 18:46:10|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|0
1627065990000|2021-07-23 18:46:30|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195|7192.2|24
1627066000000|2021-07-23 18:46:40|7195.2|7192.4|7195.1|7192.3|7195.2|7192.4|7195.1|7192.3|2
1627066010000|2021-07-23 18:46:50|7193.3|7190.5|7195.1|7192.3|7195.1|7192.3|7193.3|7190.5|47
1627066030000|2021-07-23 18:47:10|||||||||6
1627066040000|2021-07-23 18:47:20|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7195.1|7192.3|0
1627066050000|2021-07-23 18:47:30|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|0
1627066060000|2021-07-23 18:47:40|7195.2|7192.4|7196.1|7193.3|7196.1|7193.3|7195.1|7192.3|19
1627066070000|2021-07-23 18:47:50|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7196.1|7193.3|2
1627066080000|2021-07-23 18:48:00|||||||||1
1627066090000|2021-07-23 18:48:10|||||||||14
1627066100000|2021-07-23 18:48:20|||||||||5
1627066120000|2021-07-23 18:48:40|7195.2|7192.4|7196.1|7193.3|7196.2|7193.4|7195.2|7192.4|20
1627066130000|2021-07-23 18:48:50|7195.7|7192.9|7195.2|7192.4|7195.7|7192.9|7195.2|7192.4|0
1627066150000|2021-07-23 18:49:10|7194.2|7191.4|7195.2|7192.4|7195.2|7192.4|7194.2|7191.4|26
1627066160000|2021-07-23 18:49:20|7195.1|7192.3|7195.2|7192.4|7196.1|7193.3|7195.1|7192.3|13
1627066170000|2021-07-23 18:49:30|7196|7193.2|7196.1|7193.3|7196.1|7193.3|7196|7193.2|4
1627066180000|2021-07-23 18:49:40|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|1
1627066190000|2021-07-23 18:49:50|||||||||9
1627066200000|2021-07-23 18:50:00|||||||||5
1627066210000|2021-07-23 18:50:10|||||||||4
1627066230000|2021-07-23 18:50:30|||||||||3
1627066250000|2021-07-23 18:50:50|7196.1|7193.3|7196|7193.2|7196.1|7193.3|7195.2|7192.4|27
1627066260000|2021-07-23 18:51:00|7196.1|7193.3|7195.7|7192.9|7196.1|7193.3|7195.2|7192.4|11
1627066270000|2021-07-23 18:51:10|7196.1|7193.3|7195.2|7192.4|7196.2|7193.4|7195.2|7192.4|24
1627066290000|2021-07-23 18:51:30|7195|7192.2|7193.2|7190.4|7195|7192.2|7193.1|7190.3|44
1627066310000|2021-07-23 18:51:50|||||||||6
1627066320000|2021-07-23 18:52:00|7193.1|7190.3|7193.2|7190.4|7193.2|7190.4|7193.1|7190.3|0
1627066330000|2021-07-23 18:52:10|7193.6|7190.8|7193.2|7190.4|7193.6|7190.8|7193.2|7190.4|29
1627066340000|2021-07-23 18:52:20|||||||||3
1627066350000|2021-07-23 18:52:30|||||||||1
1627066370000|2021-07-23 18:52:50|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|0
1627066380000|2021-07-23 18:53:00|7192.5|7189.7|7192.1|7189.3|7192.5|7189.7|7192.1|7189.3|16
1627066390000|2021-07-23 18:53:10|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|32
1627066400000|2021-07-23 18:53:20|7192.6|7189.8|7193.2|7190.4|7193.2|7190.4|7192.6|7189.8|12
1627066410000|2021-07-23 18:53:30|7193.1|7190.3|7193.2|7190.4|7193.2|7190.4|7193.1|7190.3|0
1627066420000|2021-07-23 18:53:40|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|0
1627066430000|2021-07-23 18:53:50|||||||||11
1627066440000|2021-07-23 18:54:00|7193.2|7190.4|7194.2|7191.4|7194.2|7191.4|7193.2|7190.4|19
1627066450000|2021-07-23 18:54:10|7194.1|7191.3|7194.1|7191.3|7194.2|7191.4|7194.1|7191.3|0
1627066460000|2021-07-23 18:54:20|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|6
1627066470000|2021-07-23 18:54:30|7194.2|7191.4|7193.7|7190.9|7194.2|7191.4|7193.7|7190.9|9
1627066480000|2021-07-23 18:54:40|7194.1|7191.3|7194.1|7191.3|7194.2|7191.4|7194.1|7191.3|0
1627066490000|2021-07-23 18:54:50|7193.7|7190.9|7193.2|7190.4|7193.7|7190.9|7193.2|7190.4|1
1627066510000|2021-07-23 18:55:10|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|12
1627066520000|2021-07-23 18:55:20|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|1
1627066530000|2021-07-23 18:55:30|7192.1|7189.3|7192.1|7189.3|7192.2|7189.4|7192.1|7189.3|3
1627066540000|2021-07-23 18:55:40|7192|7189.2|7192.1|7189.3|7192.2|7189.4|7192|7189.2|55
1627066550000|2021-07-23 18:55:50|7192.2|7189.4|7193.1|7190.3|7193.2|7190.4|7192.2|7189.4|7
1627066560000|2021-07-23 18:56:00|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.1|7190.3|0
1627066570000|2021-07-23 18:56:10|7193|7190.2|7193.2|7190.4|7193.2|7190.4|7192.7|7189.9|13
1627066580000|2021-07-23 18:56:20|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|0
1627066590000|2021-07-23 18:56:30|7194|7191.2|7194.1|7191.3|7195.2|7192.4|7194|7191.2|38
1627066600000|2021-07-23 18:56:40|||||||||2
1627066610000|2021-07-23 18:56:50|7194.2|7191.4|7195.2|7192.4|7196.1|7193.3|7194.2|7191.4|105
1627066620000|2021-07-23 18:57:00|7195.6|7192.8|7194.1|7191.3|7196.1|7193.3|7194.1|7191.3|29
1627066630000|2021-07-23 18:57:10|7194|7191.2|7194|7191.2|7194|7191.2|7193.2|7190.4|11
1627066640000|2021-07-23 18:57:20|7193.2|7190.4|7193.2|7190.4|7193.6|7190.8|7193.2|7190.4|11
1627066650000|2021-07-23 18:57:30|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|2
1627066660000|2021-07-23 18:57:40|7193.2|7190.4|7193.1|7190.3|7194|7191.2|7193.1|7190.3|16
1627066670000|2021-07-23 18:57:50|||||||||2
1627066680000|2021-07-23 18:58:00|||||||||5
1627066690000|2021-07-23 18:58:10|||||||||2
1627066700000|2021-07-23 18:58:20|||||||||1
1627066710000|2021-07-23 18:58:30|||||||||16
1627066720000|2021-07-23 18:58:40|||||||||1
1627066730000|2021-07-23 18:58:50|||||||||1
1627066740000|2021-07-23 18:59:00|||||||||1
1627066750000|2021-07-23 18:59:10|7193|7190.2|7193.1|7190.3|7193.1|7190.3|7193|7190.2|16
1627066760000|2021-07-23 18:59:20|||||||||4
1627066770000|2021-07-23 18:59:30|||||||||3
1627066780000|2021-07-23 18:59:40|7192.1|7189.3|7192.6|7189.8|7193|7190.2|7192.1|7189.3|43
1627066790000|2021-07-23 18:59:50|7193|7190.2|7192.6|7189.8|7193|7190.2|7192.1|7189.3|3
1627066800000|2021-07-23 19:00:00|7193|7190.2|7191.1|7188.3|7193|7190.2|7191.1|7188.3|42
1627066810000|2021-07-23 19:00:10|||||||||3
1627066820000|2021-07-23 19:00:20|7191.6|7188.8|7191.1|7188.3|7191.6|7188.8|7191.1|7188.3|11
1627066830000|2021-07-23 19:00:30|||||||||1
1627066850000|2021-07-23 19:00:50|||||||||1
1627066860000|2021-07-23 19:01:00|7191|7188.2|7191.1|7188.3|7191.1|7188.3|7191|7188.2|41
1627066870000|2021-07-23 19:01:10|||||||||2
1627066880000|2021-07-23 19:01:20|||||||||6
1627066890000|2021-07-23 19:01:30|7192|7189.2|7192.1|7189.3|7192.1|7189.3|7192|7189.2|10
1627066910000|2021-07-23 19:01:50|7192|7189.2|7191.1|7188.3|7192|7189.2|7191.1|7188.3|4
1627066960000|2021-07-23 19:02:40|7192|7189.2|7192.1|7189.3|7192.1|7189.3|7192|7189.2|1
1627066980000|2021-07-23 19:03:00|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|7191|7188.2|12
1627067000000|2021-07-23 19:03:20|||||||||1
1627067010000|2021-07-23 19:03:30|7191|7188.2|7190.1|7187.3|7191|7188.2|7190.1|7187.3|35
1627067020000|2021-07-23 19:03:40|||||||||5
1627067030000|2021-07-23 19:03:50|7192|7189.2|7193|7190.2|7193|7190.2|7191.9|7189.1|1062
1627067040000|2021-07-23 19:04:00|7192.9|7190.1|7194|7191.2|7194|7191.2|7192.9|7190.1|23
1627067050000|2021-07-23 19:04:10|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|1
1627067060000|2021-07-23 19:04:20|||||||||2
1627067070000|2021-07-23 19:04:30|||||||||3
1627067080000|2021-07-23 19:04:40|||||||||3
1627067090000|2021-07-23 19:04:50|7194|7191.2|7193.9|7191.1|7194|7191.2|7193.9|7191.1|0
1627067100000|2021-07-23 19:05:00|7193.8|7191|7192.9|7190.1|7193.8|7191|7192.9|7190.1|20
1627067110000|2021-07-23 19:05:10|7193|7190.2|7193|7190.2|7193|7190.2|7192.9|7190.1|0
1627067120000|2021-07-23 19:05:20|7192.8|7190|7191|7188.2|7192.9|7190.1|7191|7188.2|98
1627067130000|2021-07-23 19:05:30|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.4|7187.6|63
1627067140000|2021-07-23 19:05:40|7191|7188.2|7191|7188.2|7191|7188.2|7191|7188.2|5
1627067160000|2021-07-23 19:06:00|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|34
1627067170000|2021-07-23 19:06:10|||||||||35
1627067190000|2021-07-23 19:06:30|||||||||2
1627067220000|2021-07-23 19:07:00|7190|7187.2|7189.9|7187.1|7190|7187.2|7189.9|7187.1|21
1627067230000|2021-07-23 19:07:10|||||||||1
1627067240000|2021-07-23 19:07:20|7189.8|7187|7189|7186.2|7189.8|7187|7188.9|7186.1|31
1627067250000|2021-07-23 19:07:30|||||||||5
1627067260000|2021-07-23 19:07:40|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|10
1627067270000|2021-07-23 19:07:50|7188.8|7186|7187.9|7185.1|7188.8|7186|7187.9|7185.1|38
1627067280000|2021-07-23 19:08:00|7188|7185.2|7188|7185.2|7188|7185.2|7188|7185.2|37
1627067290000|2021-07-23 19:08:10|||||||||4
1627067310000|2021-07-23 19:08:30|||||||||2
1627067320000|2021-07-23 19:08:40|7188.8|7186|7188.9|7186.1|7188.9|7186.1|7188|7185.2|19
1627067330000|2021-07-23 19:08:50|7188.8|7186|7188.9|7186.1|7188.9|7186.1|7188.8|7186|1
1627067340000|2021-07-23 19:09:00|||||||||9
1627067350000|2021-07-23 19:09:10|7189|7186.2|7189|7186.2|7189.8|7187|7189|7186.2|45
1627067360000|2021-07-23 19:09:20|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|1
1627067370000|2021-07-23 19:09:30|7188.8|7186|7188.8|7186|7188.8|7186|7188.8|7186|0
1627067380000|2021-07-23 19:09:40|7188|7185.2|7188|7185.2|7188.8|7186|7188|7185.2|46
1627067390000|2021-07-23 19:09:50|7188.4|7185.6|7188.8|7186|7188.8|7186|7188|7185.2|8
1627067400000|2021-07-23 19:10:00|||||||||2
1627067410000|2021-07-23 19:10:10|||||||||2
1627067420000|2021-07-23 19:10:20|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.8|7186|0
1627067440000|2021-07-23 19:10:40|7188.8|7186|7188.9|7186.1|7188.9|7186.1|7188|7185.2|17
1627067450000|2021-07-23 19:10:50|7189|7186.2|7190.9|7188.1|7190.9|7188.1|7188.9|7186.1|24
1627067460000|2021-07-23 19:11:00|7190.8|7188|7190.9|7188.1|7191.8|7189|7190.8|7188|15
1627067470000|2021-07-23 19:11:10|||||||||2
1627067480000|2021-07-23 19:11:20|7191.8|7189|7191.9|7189.1|7191.9|7189.1|7191.8|7189|1
1627067490000|2021-07-23 19:11:30|7192|7189.2|7191.9|7189.1|7192|7189.2|7191.9|7189.1|6
1627067500000|2021-07-23 19:11:40|7191.8|7189|7191.9|7189.1|7191.9|7189.1|7191.8|7189|0
1627067510000|2021-07-23 19:11:50|7191.8|7189|7191|7188.2|7191.9|7189.1|7191|7188.2|26
1627067520000|2021-07-23 19:12:00|7191.4|7188.6|7191.9|7189.1|7191.9|7189.1|7191|7188.2|5
1627067530000|2021-07-23 19:12:10|7191.8|7189|7191.9|7189.1|7191.9|7189.1|7191.8|7189|0
1627067550000|2021-07-23 19:12:30|7191.5|7188.7|7191|7188.2|7191.5|7188.7|7191|7188.2|6
1627067570000|2021-07-23 19:12:50|7191.4|7188.6|7191.9|7189.1|7191.9|7189.1|7191.4|7188.6|6
1627067580000|2021-07-23 19:13:00|7191.8|7189|7191.9|7189.1|7191.9|7189.1|7191.4|7188.6|6
1627067600000|2021-07-23 19:13:20|||||||||3
1627067610000|2021-07-23 19:13:30|7191.8|7189|7191|7188.2|7191.8|7189|7191|7188.2|5
1627067620000|2021-07-23 19:13:40|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|1
1627067630000|2021-07-23 19:13:50|7190.5|7187.7|7190|7187.2|7190.5|7187.7|7190|7187.2|59
1627067640000|2021-07-23 19:14:00|7190.4|7187.6|7189.9|7187.1|7190.4|7187.6|7189.9|7187.1|18
1627067650000|2021-07-23 19:14:10|7190|7187.2|7189.9|7187.1|7190|7187.2|7189.9|7187.1|26
1627067670000|2021-07-23 19:14:30|7189.8|7187|7189.8|7187|7189.8|7187|7189.8|7187|1
1627067680000|2021-07-23 19:14:40|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|0
1627067690000|2021-07-23 19:14:50|7190|7187.2|7189.9|7187.1|7190|7187.2|7189.9|7187.1|5
1627067710000|2021-07-23 19:15:10|7189.8|7187|7188.9|7186.1|7189.8|7187|7188.9|7186.1|66
1627067720000|2021-07-23 19:15:20|7188.8|7186|7187.9|7185.1|7188.9|7186.1|7187.9|7185.1|21
1627067730000|2021-07-23 19:15:30|||||||||2
1627067740000|2021-07-23 19:15:40|||||||||2
1627067750000|2021-07-23 19:15:50|||||||||2
1627067760000|2021-07-23 19:16:00|||||||||2
1627067770000|2021-07-23 19:16:10|||||||||1
1627067780000|2021-07-23 19:16:20|||||||||2
1627067790000|2021-07-23 19:16:30|7187|7184.2|7187.9|7185.1|7187.9|7185.1|7186.8|7184|178
1627067800000|2021-07-23 19:16:40|7187.8|7185|7187.8|7185|7187.9|7185.1|7187.8|7185|1
1627067810000|2021-07-23 19:16:50|7187.9|7185.1|7188|7185.2|7188.8|7186|7187.8|7185|34
1627067820000|2021-07-23 19:17:00|7188.4|7185.6|7188.8|7186|7188.8|7186|7188|7185.2|4
1627067840000|2021-07-23 19:17:20|7188|7185.2|7187.9|7185.1|7188|7185.2|7187.8|7185|7
1627067850000|2021-07-23 19:17:30|||||||||2
1627067860000|2021-07-23 19:17:40|||||||||4
1627067870000|2021-07-23 19:17:50|||||||||10
1627067880000|2021-07-23 19:18:00|7188|7185.2|7188.9|7186.1|7188.9|7186.1|7188|7185.2|17
1627067890000|2021-07-23 19:18:10|7188.5|7185.7|7188.9|7186.1|7188.9|7186.1|7188.5|7185.7|31
1627067910000|2021-07-23 19:18:30|||||||||1
1627067930000|2021-07-23 19:18:50|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|7189|7186.2|29
1627067940000|2021-07-23 19:19:00|7189.8|7187|7189.9|7187.1|7190.8|7188|7189.8|7187|19
1627067950000|2021-07-23 19:19:10|7189.8|7187|7189.9|7187.1|7189.9|7187.1|7189.8|7187|2
1627067960000|2021-07-23 19:19:20|7190|7187.2|7189.9|7187.1|7190|7187.2|7189.9|7187.1|1
1627067970000|2021-07-23 19:19:30|7190|7187.2|7189.8|7187|7190.8|7188|7189.8|7187|11
1627067980000|2021-07-23 19:19:40|7189.9|7187.1|7190|7187.2|7190|7187.2|7189.9|7187.1|0
1627067990000|2021-07-23 19:19:50|||||||||1
1627068000000|2021-07-23 19:20:00|7190.4|7187.6|7190|7187.2|7190.4|7187.6|7190|7187.2|2
1627068010000|2021-07-23 19:20:10|7190.4|7187.6|7190.9|7188.1|7190.9|7188.1|7190.4|7187.6|6
1627068020000|2021-07-23 19:20:20|7190.8|7188|7190.9|7188.1|7190.9|7188.1|7190.8|7188|0
1627068050000|2021-07-23 19:20:50|7191|7188.2|7191|7188.2|7191|7188.2|7190.9|7188.1|30
1627068070000|2021-07-23 19:21:10|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|1
1627068080000|2021-07-23 19:21:20|7190.8|7188|7190.9|7188.1|7190.9|7188.1|7190.8|7188|0
1627068090000|2021-07-23 19:21:30|7190.8|7188|7190.8|7188|7190.8|7188|7190.8|7188|2
1627068120000|2021-07-23 19:22:00|||||||||1
1627068130000|2021-07-23 19:22:10|7190.9|7188.1|7191|7188.2|7191|7188.2|7190.9|7188.1|7
1627068140000|2021-07-23 19:22:20|7191.4|7188.6|7191.4|7188.6|7191.8|7189|7191|7188.2|27
1627068150000|2021-07-23 19:22:30|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|0
1627068160000|2021-07-23 19:22:40|7191.9|7189.1|7191.8|7189|7192|7189.2|7191.8|7189|7
1627068170000|2021-07-23 19:22:50|7192|7189.2|7192.9|7190.1|7192.9|7190.1|7191.9|7189.1|14
1627068180000|2021-07-23 19:23:00|7192|7189.2|7192.9|7190.1|7192.9|7190.1|7192|7189.2|19
1627068200000|2021-07-23 19:23:20|7192.8|7190|7192.9|7190.1|7192.9|7190.1|7192.8|7190|20
1627068220000|2021-07-23 19:23:40|7192.8|7190|7192.9|7190.1|7192.9|7190.1|7192|7189.2|84
1627068230000|2021-07-23 19:23:50|7193|7190.2|7192.8|7190|7193|7190.2|7192.8|7190|2
1627068240000|2021-07-23 19:24:00|7192.9|7190.1|7191.8|7189|7192.9|7190.1|7191.8|7189|3
1627068250000|2021-07-23 19:24:10|7191.9|7189.1|7191.8|7189|7191.9|7189.1|7191.8|7189|10
1627068260000|2021-07-23 19:24:20|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7191.8|7189|5
1627068270000|2021-07-23 19:24:30|7191.8|7189|7191.8|7189|7191.9|7189.1|7191.8|7189|1
1627068280000|2021-07-23 19:24:40|||||||||1
1627068310000|2021-07-23 19:25:10|7191|7188.2|7190.9|7188.1|7191.8|7189|7190.8|7188|20
1627068320000|2021-07-23 19:25:20|7190.8|7188|7190.8|7188|7190.8|7188|7190.8|7188|0
1627068330000|2021-07-23 19:25:30|||||||||6
1627068340000|2021-07-23 19:25:40|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|0
1627068350000|2021-07-23 19:25:50|||||||||1
1627068360000|2021-07-23 19:26:00|7191.3|7188.5|7190.8|7188|7191.3|7188.5|7190.8|7188|8
1627068390000|2021-07-23 19:26:30|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|1
1627068400000|2021-07-23 19:26:40|7190.8|7188|7190.9|7188.1|7190.9|7188.1|7190.8|7188|0
1627068410000|2021-07-23 19:26:50|7191.8|7189|7191.9|7189.1|7191.9|7189.1|7191.8|7189|35
1627068420000|2021-07-23 19:27:00|||||||||18
1627068430000|2021-07-23 19:27:10|7192.3|7189.5|7192.8|7190|7192.8|7190|7191.9|7189.1|35
1627068440000|2021-07-23 19:27:20|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.8|7190|0
1627068450000|2021-07-23 19:27:30|7192.8|7190|7192.8|7190|7192.9|7190.1|7192.8|7190|18
1627068460000|2021-07-23 19:27:40|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.8|7190|0
1627068470000|2021-07-23 19:27:50|7192.4|7189.6|7192.3|7189.5|7192.4|7189.6|7191.9|7189.1|25
1627068480000|2021-07-23 19:28:00|7191.9|7189.1|7191.9|7189.1|7192.4|7189.6|7191.9|7189.1|12
1627068490000|2021-07-23 19:28:10|||||||||3
1627068500000|2021-07-23 19:28:20|7192.7|7189.9|7192.9|7190.1|7192.9|7190.1|7192.7|7189.9|22
1627068510000|2021-07-23 19:28:30|||||||||1
1627068520000|2021-07-23 19:28:40|7192.8|7190|7192.8|7190|7192.8|7190|7192.8|7190|9
1627068530000|2021-07-23 19:28:50|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|6
1627068540000|2021-07-23 19:29:00|7192.3|7189.5|7191.9|7189.1|7192.3|7189.5|7191.9|7189.1|10
1627068560000|2021-07-23 19:29:20|7192.8|7190|7192.8|7190|7192.8|7190|7192.8|7190|15
1627068570000|2021-07-23 19:29:30|||||||||2
1627068600000|2021-07-23 19:30:00|7192.9|7190.1|7193.8|7191|7193.9|7191.1|7192.9|7190.1|64
1627068610000|2021-07-23 19:30:10|7192.9|7190.1|7193.8|7191|7193.8|7191|7192.9|7190.1|8
1627068620000|2021-07-23 19:30:20|7193.9|7191.1|7193.8|7191|7193.9|7191.1|7193.8|7191|0
1627068630000|2021-07-23 19:30:30|7193.9|7191.1|7193.8|7191|7193.9|7191.1|7193.8|7191|0
1627068640000|2021-07-23 19:30:40|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.8|7191|7
1627068650000|2021-07-23 19:30:50|||||||||5
1627068660000|2021-07-23 19:31:00|7193.8|7191|7195.9|7193.1|7195.9|7193.1|7193.8|7191|42
1627068670000|2021-07-23 19:31:10|7195.8|7193|7195.9|7193.1|7195.9|7193.1|7195.8|7193|15
1627068680000|2021-07-23 19:31:20|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|7
1627068690000|2021-07-23 19:31:30|||||||||1
1627068700000|2021-07-23 19:31:40|||||||||2
1627068720000|2021-07-23 19:32:00|7196.9|7194.1|7196.8|7194|7196.9|7194.1|7196.8|7194|35
1627068730000|2021-07-23 19:32:10|7196.9|7194.1|7197.8|7195|7197.8|7195|7196.8|7194|49
1627068740000|2021-07-23 19:32:20|7197.3|7194.5|7196.9|7194.1|7197.3|7194.5|7196.8|7194|4
1627068750000|2021-07-23 19:32:30|||||||||2
1627068770000|2021-07-23 19:32:50|7197.8|7195|7196.9|7194.1|7197.8|7195|7196.8|7194|61
1627068780000|2021-07-23 19:33:00|7196.8|7194|7196.9|7194.1|7196.9|7194.1|7196.8|7194|14
1627068790000|2021-07-23 19:33:10|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|3
1627068800000|2021-07-23 19:33:20|7195.9|7193.1|7196.8|7194|7196.8|7194|7195.9|7193.1|23
1627068810000|2021-07-23 19:33:30|||||||||3
1627068820000|2021-07-23 19:33:40|||||||||1
1627068840000|2021-07-23 19:34:00|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|0
1627068850000|2021-07-23 19:34:10|7197.8|7195|7196.8|7194|7197.8|7195|7196.8|7194|11
1627068860000|2021-07-23 19:34:20|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|0
1627068870000|2021-07-23 19:34:30|7196.8|7194|7196.9|7194.1|7196.9|7194.1|7196.8|7194|1
1627068880000|2021-07-23 19:34:40|7196.8|7194|7196.9|7194.1|7196.9|7194.1|7196.8|7194|1
1627068890000|2021-07-23 19:34:50|7196.8|7194|7196.9|7194.1|7196.9|7194.1|7196.8|7194|0
1627068900000|2021-07-23 19:35:00|||||||||2
1627068920000|2021-07-23 19:35:20|||||||||4
1627068930000|2021-07-23 19:35:30|7196.8|7194|7195.3|7192.5|7196.8|7194|7194.9|7192.1|77
1627068940000|2021-07-23 19:35:40|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.8|7192|7
1627068950000|2021-07-23 19:35:50|7194.8|7192|7194.8|7192|7194.8|7192|7194.8|7192|0
1627068960000|2021-07-23 19:36:00|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.8|7192|0
1627068970000|2021-07-23 19:36:10|7194.8|7192|7194.9|7192.1|7194.9|7192.1|7194.8|7192|7
1627068980000|2021-07-23 19:36:20|||||||||2
1627068990000|2021-07-23 19:36:30|||||||||11
1627069000000|2021-07-23 19:36:40|7195.3|7192.5|7194.9|7192.1|7195.3|7192.5|7194.9|7192.1|2
1627069010000|2021-07-23 19:36:50|7194.8|7192|7194.9|7192.1|7194.9|7192.1|7194.8|7192|0
1627069020000|2021-07-23 19:37:00|7194.8|7192|7194.8|7192|7194.8|7192|7194.8|7192|3
1627069030000|2021-07-23 19:37:10|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|2
1627069050000|2021-07-23 19:37:30|||||||||3
1627069070000|2021-07-23 19:37:50|||||||||1
1627069080000|2021-07-23 19:38:00|7195.4|7192.6|7195.9|7193.1|7195.9|7193.1|7195.4|7192.6|20
1627069100000|2021-07-23 19:38:20|7195.8|7193|7194.9|7192.1|7195.8|7193|7194.9|7192.1|15
1627069110000|2021-07-23 19:38:30|||||||||3
1627069120000|2021-07-23 19:38:40|||||||||1
1627069130000|2021-07-23 19:38:50|7194.8|7192|7194.9|7192.1|7194.9|7192.1|7194.8|7192|6
1627069140000|2021-07-23 19:39:00|7194.8|7192|7193.9|7191.1|7194.9|7192.1|7193.8|7191|8
1627069150000|2021-07-23 19:39:10|7193.8|7191|7194.8|7192|7194.9|7192.1|7193.8|7191|14
1627069160000|2021-07-23 19:39:20|||||||||2
1627069170000|2021-07-23 19:39:30|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|0
1627069180000|2021-07-23 19:39:40|7194.8|7192|7194.9|7192.1|7194.9|7192.1|7194.8|7192|0
1627069190000|2021-07-23 19:39:50|7194.8|7192|7194.8|7192|7194.8|7192|7194.8|7192|0
1627069210000|2021-07-23 19:40:10|7194|7191.2|7193.9|7191.1|7194|7191.2|7193.9|7191.1|9
1627069220000|2021-07-23 19:40:20|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|0
1627069240000|2021-07-23 19:40:40|||||||||1
1627069250000|2021-07-23 19:40:50|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|1
1627069260000|2021-07-23 19:41:00|7193.8|7191|7193.9|7191.1|7193.9|7191.1|7193.8|7191|0
1627069270000|2021-07-23 19:41:10|7194.8|7192|7194.8|7192|7194.9|7192.1|7194.4|7191.6|27
1627069280000|2021-07-23 19:41:20|7194.9|7192.1|7194.8|7192|7194.9|7192.1|7194.8|7192|2
1627069290000|2021-07-23 19:41:30|||||||||3
1627069300000|2021-07-23 19:41:40|||||||||4
1627069320000|2021-07-23 19:42:00|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.8|7192|15
1627069330000|2021-07-23 19:42:10|7194.8|7192|7194.8|7192|7195.3|7192.5|7194.8|7192|14
1627069340000|2021-07-23 19:42:20|7194.9|7192.1|7194.8|7192|7194.9|7192.1|7194.8|7192|2
1627069360000|2021-07-23 19:42:40|7194.9|7192.1|7194.8|7192|7194.9|7192.1|7194.8|7192|0
1627069380000|2021-07-23 19:43:00|||||||||1
1627069390000|2021-07-23 19:43:10|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|1
1627069400000|2021-07-23 19:43:20|7194.8|7192|7194.8|7192|7194.8|7192|7194.8|7192|1
1627069410000|2021-07-23 19:43:30|7193.9|7191.1|7194.8|7192|7194.8|7192|7193.9|7191.1|24
1627069440000|2021-07-23 19:44:00|||||||||11
1627069480000|2021-07-23 19:44:40|7194.3|7191.5|7194.8|7192|7194.8|7192|7193.8|7191|36
1627069490000|2021-07-23 19:44:50|7193.9|7191.1|7193.8|7191|7193.9|7191.1|7193.8|7191|4
1627069500000|2021-07-23 19:45:00|||||||||6
1627069520000|2021-07-23 19:45:20|7194.8|7192|7194.8|7192|7194.8|7192|7193.8|7191|28
1627069540000|2021-07-23 19:45:40|7193.9|7191.1|7193.8|7191|7193.9|7191.1|7193.8|7191|7
1627069580000|2021-07-23 19:46:20|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|14
1627069600000|2021-07-23 19:46:40|||||||||12
1627069610000|2021-07-23 19:46:50|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|2
1627069620000|2021-07-23 19:47:00|7193.9|7191.1|7193.8|7191|7193.9|7191.1|7193.8|7191|2
1627069640000|2021-07-23 19:47:20|||||||||19
1627069650000|2021-07-23 19:47:30|||||||||4
1627069660000|2021-07-23 19:47:40|||||||||3
1627069670000|2021-07-23 19:47:50|7193.9|7191.1|7193.8|7191|7193.9|7191.1|7193.8|7191|2
1627069690000|2021-07-23 19:48:10|||||||||3
1627069700000|2021-07-23 19:48:20|||||||||2
1627069710000|2021-07-23 19:48:30|||||||||1
1627069720000|2021-07-23 19:48:40|||||||||2
1627069730000|2021-07-23 19:48:50|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.8|7191|1
1627069740000|2021-07-23 19:49:00|7193.8|7191|7194.8|7192|7194.8|7192|7193.8|7191|21
1627069750000|2021-07-23 19:49:10|||||||||1
1627069760000|2021-07-23 19:49:20|||||||||1
1627069770000|2021-07-23 19:49:30|7194.3|7191.5|7194.8|7192|7194.8|7192|7193.9|7191.1|12
1627069780000|2021-07-23 19:49:40|||||||||4
1627069790000|2021-07-23 19:49:50|||||||||2
1627069800000|2021-07-23 19:50:00|7193.9|7191.1|7193.8|7191|7194.8|7192|7193.8|7191|39
1627069820000|2021-07-23 19:50:20|7194.7|7191.9|7195.8|7193|7195.8|7193|7194.7|7191.9|36
1627069840000|2021-07-23 19:50:40|7195.3|7192.5|7195.8|7193|7195.8|7193|7195.3|7192.5|19
1627069850000|2021-07-23 19:50:50|7194.8|7192|7195.8|7193|7195.8|7193|7194.8|7192|25
1627069860000|2021-07-23 19:51:00|7195.3|7192.5|7195.8|7193|7195.8|7193|7194.9|7192.1|4
1627069870000|2021-07-23 19:51:10|7195.3|7192.5|7194.9|7192.1|7195.3|7192.5|7194.9|7192.1|7
1627069880000|2021-07-23 19:51:20|7194.8|7192|7194.8|7192|7194.8|7192|7194.8|7192|3
1627069900000|2021-07-23 19:51:40|||||||||1
1627069910000|2021-07-23 19:51:50|||||||||1
1627069920000|2021-07-23 19:52:00|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|18
1627069930000|2021-07-23 19:52:10|||||||||11
1627069960000|2021-07-23 19:52:40|||||||||1
1627069970000|2021-07-23 19:52:50|||||||||3
1627069980000|2021-07-23 19:53:00|||||||||3
1627069990000|2021-07-23 19:53:10|||||||||5
1627070000000|2021-07-23 19:53:20|||||||||3
1627070010000|2021-07-23 19:53:30|7193.7|7190.9|7193.8|7191|7193.8|7191|7193.7|7190.9|1
1627070020000|2021-07-23 19:53:40|7193.7|7190.9|7193.8|7191|7193.8|7191|7193.7|7190.9|38
1627070030000|2021-07-23 19:53:50|||||||||2
1627070040000|2021-07-23 19:54:00|||||||||3
1627070050000|2021-07-23 19:54:10|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|34
1627070060000|2021-07-23 19:54:20|||||||||12
1627070080000|2021-07-23 19:54:40|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|5
1627070090000|2021-07-23 19:54:50|7194.2|7191.4|7193.8|7191|7194.3|7191.5|7193.8|7191|10
1627070100000|2021-07-23 19:55:00|7193.7|7190.9|7192.9|7190.1|7193.8|7191|7192.8|7190|20
1627070110000|2021-07-23 19:55:10|7192.8|7190|7193.7|7190.9|7193.7|7190.9|7192.8|7190|53
1627070120000|2021-07-23 19:55:20|||||||||1
1627070130000|2021-07-23 19:55:30|7193.3|7190.5|7192.9|7190.1|7193.7|7190.9|7192.8|7190|138
1627070140000|2021-07-23 19:55:40|7193.3|7190.5|7192.9|7190.1|7193.3|7190.5|7192.9|7190.1|0
1627070150000|2021-07-23 19:55:50|7193.3|7190.5|7193.7|7190.9|7193.7|7190.9|7193.3|7190.5|5
1627070160000|2021-07-23 19:56:00|7193.2|7190.4|7192.9|7190.1|7193.2|7190.4|7192.8|7190|5
1627070170000|2021-07-23 19:56:10|7192.8|7190|7192.3|7189.5|7192.8|7190|7192.3|7189.5|19
1627070180000|2021-07-23 19:56:20|7192.7|7189.9|7191.9|7189.1|7192.7|7189.9|7191.8|7189|3
1627070190000|2021-07-23 19:56:30|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.3|7189.5|3
1627070200000|2021-07-23 19:56:40|7192.3|7189.5|7192.7|7189.9|7192.7|7189.9|7192.3|7189.5|3
1627070210000|2021-07-23 19:56:50|7192.8|7190|7192.8|7190|7192.8|7190|7192.8|7190|3
1627070220000|2021-07-23 19:57:00|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|5
1627070230000|2021-07-23 19:57:10|||||||||12
1627070240000|2021-07-23 19:57:20|||||||||2
1627070250000|2021-07-23 19:57:30|||||||||2
1627070260000|2021-07-23 19:57:40|7193.7|7190.9|7193.8|7191|7193.8|7191|7193.7|7190.9|6
1627070270000|2021-07-23 19:57:50|||||||||3
1627070280000|2021-07-23 19:58:00|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|0
1627070290000|2021-07-23 19:58:10|||||||||1
1627070300000|2021-07-23 19:58:20|||||||||1
1627070310000|2021-07-23 19:58:30|7193.8|7191|7191.9|7189.1|7193.8|7191|7191.9|7189.1|32
1627070320000|2021-07-23 19:58:40|||||||||12
1627070330000|2021-07-23 19:58:50|7192.3|7189.5|7192.8|7190|7192.8|7190|7192.3|7189.5|5
1627070340000|2021-07-23 19:59:00|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.4|7189.6|2
1627070350000|2021-07-23 19:59:10|7192.8|7190|7192.9|7190.1|7192.9|7190.1|7192.8|7190|3
1627070360000|2021-07-23 19:59:20|||||||||1
1627070370000|2021-07-23 19:59:30|7193.7|7190.9|7192.9|7190.1|7193.7|7190.9|7192.9|7190.1|10
1627070380000|2021-07-23 19:59:40|7193.3|7190.5|7192.9|7190.1|7193.7|7190.9|7192.9|7190.1|43
1627070390000|2021-07-23 19:59:50|7193.3|7190.5|7193.8|7191|7193.8|7191|7192.8|7190|14
1627070400000|2021-07-23 20:00:00|7193.4|7190.6|7192.8|7190|7193.9|7191.1|7192.8|7190|37
1627070410000|2021-07-23 20:00:10|7192.9|7190.1|7192.9|7190.1|7193.8|7191|7192.8|7190|11
1627070420000|2021-07-23 20:00:20|7192.8|7190|7192.8|7190|7192.8|7190|7192.8|7190|5
1627070430000|2021-07-23 20:00:30|7192|7189.2|7193.8|7191|7193.8|7191|7192|7189.2|24
1627070440000|2021-07-23 20:00:40|7193.9|7191.1|7194.7|7191.9|7194.7|7191.9|7193.8|7191|26
1627070450000|2021-07-23 20:00:50|7194.3|7191.5|7193.9|7191.1|7194.7|7191.9|7193.9|7191.1|7
1627070460000|2021-07-23 20:01:00|7194.3|7191.5|7193.8|7191|7194.3|7191.5|7192.9|7190.1|29
1627070470000|2021-07-23 20:01:10|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7193.9|7191.1|6
1627070480000|2021-07-23 20:01:20|7193.9|7191.1|7194.8|7192|7195.7|7192.9|7193.9|7191.1|38
1627070490000|2021-07-23 20:01:30|7193.9|7191.1|7194.8|7192|7194.8|7192|7193.9|7191.1|15
1627070500000|2021-07-23 20:01:40|7194.7|7191.9|7193.8|7191|7194.8|7192|7193.8|7191|10
1627070510000|2021-07-23 20:01:50|7193.7|7190.9|7193.3|7190.5|7193.7|7190.9|7193.3|7190.5|4
1627070520000|2021-07-23 20:02:00|7192.9|7190.1|7192.8|7190|7192.9|7190.1|7192.8|7190|3
1627070530000|2021-07-23 20:02:10|7192.7|7189.9|7191.8|7189|7192.7|7189.9|7191.8|7189|10
1627070540000|2021-07-23 20:02:20|||||||||2
1627070550000|2021-07-23 20:02:30|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|2
1627070560000|2021-07-23 20:02:40|||||||||3
1627070570000|2021-07-23 20:02:50|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|3
1627070580000|2021-07-23 20:03:00|||||||||7
1627070590000|2021-07-23 20:03:10|||||||||6
1627070600000|2021-07-23 20:03:20|7190.9|7188.1|7191.9|7189.1|7191.9|7189.1|7190.9|7188.1|8
1627070610000|2021-07-23 20:03:30|7191.8|7189|7191.8|7189|7191.9|7189.1|7191.8|7189|1
1627070620000|2021-07-23 20:03:40|7191|7188.2|7190.9|7188.1|7191|7188.2|7190.9|7188.1|5
1627070630000|2021-07-23 20:03:50|||||||||4
1627070650000|2021-07-23 20:04:10|||||||||1
1627070660000|2021-07-23 20:04:20|||||||||1
1627070680000|2021-07-23 20:04:40|||||||||2
1627070700000|2021-07-23 20:05:00|7190.8|7188|7190.9|7188.1|7190.9|7188.1|7190.8|7188|0
1627070710000|2021-07-23 20:05:10|||||||||2
1627070720000|2021-07-23 20:05:20|7191.3|7188.5|7191.9|7189.1|7191.9|7189.1|7191.3|7188.5|11
1627070730000|2021-07-23 20:05:30|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|9
1627070740000|2021-07-23 20:05:40|7191.9|7189.1|7191.7|7188.9|7191.9|7189.1|7190.9|7188.1|7
1627070750000|2021-07-23 20:05:50|7191.8|7189|7191.8|7189|7191.8|7189|7190.9|7188.1|5
1627070760000|2021-07-23 20:06:00|7191.4|7188.6|7191.8|7189|7191.8|7189|7191.4|7188.6|1
1627070770000|2021-07-23 20:06:10|7191.9|7189.1|7192.9|7190.1|7192.9|7190.1|7191.9|7189.1|8
1627070810000|2021-07-23 20:06:50|||||||||1
1627070830000|2021-07-23 20:07:10|||||||||1
1627070840000|2021-07-23 20:07:20|||||||||1
1627070850000|2021-07-23 20:07:30|||||||||2
1627070870000|2021-07-23 20:07:50|7193.4|7190.6|7193.9|7191.1|7193.9|7191.1|7193.4|7190.6|5
1627070880000|2021-07-23 20:08:00|||||||||1
1627070890000|2021-07-23 20:08:10|7193.8|7191|7193.9|7191.1|7193.9|7191.1|7193.8|7191|0
1627070910000|2021-07-23 20:08:30|||||||||1
1627070920000|2021-07-23 20:08:40|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|0
1627070930000|2021-07-23 20:08:50|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|0
1627070940000|2021-07-23 20:09:00|7194.7|7191.9|7194.8|7192|7194.8|7192|7194.7|7191.9|7
1627070960000|2021-07-23 20:09:20|7193.9|7191.1|7193.8|7191|7193.9|7191.1|7193.8|7191|7
1627070970000|2021-07-23 20:09:30|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|0
1627070990000|2021-07-23 20:09:50|7194|7191.2|7194.9|7192.1|7194.9|7192.1|7193.9|7191.1|19
1627071000000|2021-07-23 20:10:00|7194.8|7192|7194.9|7192.1|7194.9|7192.1|7193.9|7191.1|9
1627071010000|2021-07-23 20:10:10|7194.8|7192|7194.8|7192|7194.8|7192|7193.9|7191.1|16
1627071020000|2021-07-23 20:10:20|7194.9|7192.1|7194.8|7192|7194.9|7192.1|7194.8|7192|1
1627071030000|2021-07-23 20:10:30|7194.9|7192.1|7193.8|7191|7194.9|7192.1|7193.8|7191|8
1627071040000|2021-07-23 20:10:40|7193.4|7190.6|7193.8|7191|7193.9|7191.1|7193.4|7190.6|7
1627071050000|2021-07-23 20:10:50|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.8|7191|0
1627071060000|2021-07-23 20:11:00|||||||||7
1627071080000|2021-07-23 20:11:20|7193.8|7191|7193.9|7191.1|7193.9|7191.1|7193.8|7191|6
1627071090000|2021-07-23 20:11:30|7193.8|7191|7193.4|7190.6|7193.8|7191|7192.9|7190.1|4
1627071100000|2021-07-23 20:11:40|7193.3|7190.5|7192.9|7190.1|7193.4|7190.6|7192.9|7190.1|0
1627071110000|2021-07-23 20:11:50|7193.3|7190.5|7192.9|7190.1|7193.4|7190.6|7192.9|7190.1|1
1627071120000|2021-07-23 20:12:00|7193.3|7190.5|7193.8|7191|7193.9|7191.1|7193.3|7190.5|6
1627071130000|2021-07-23 20:12:10|7193.9|7191.1|7193.8|7191|7193.9|7191.1|7193.8|7191|1
1627071140000|2021-07-23 20:12:20|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|11
1627071150000|2021-07-23 20:12:30|||||||||1
1627071160000|2021-07-23 20:12:40|7193.3|7190.5|7193.7|7190.9|7193.7|7190.9|7193.3|7190.5|16
1627071170000|2021-07-23 20:12:50|7193.8|7191|7192.9|7190.1|7193.8|7191|7192.9|7190.1|5
1627071190000|2021-07-23 20:13:10|7193.3|7190.5|7193.8|7191|7193.8|7191|7193.3|7190.5|1
1627071200000|2021-07-23 20:13:20|7193.9|7191.1|7194.8|7192|7194.8|7192|7193.8|7191|5
1627071210000|2021-07-23 20:13:30|7194.9|7192.1|7193.8|7191|7194.9|7192.1|7193.8|7191|14
1627071220000|2021-07-23 20:13:40|7193.9|7191.1|7194.8|7192|7194.8|7192|7193.8|7191|16
1627071230000|2021-07-23 20:13:50|||||||||1
1627071250000|2021-07-23 20:14:10|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|1
1627071260000|2021-07-23 20:14:20|||||||||2
1627071270000|2021-07-23 20:14:30|7194.8|7192|7194.8|7192|7194.8|7192|7194.8|7192|0
1627071290000|2021-07-23 20:14:50|7194.9|7192.1|7194.8|7192|7194.9|7192.1|7194.8|7192|0
1627071300000|2021-07-23 20:15:00|||||||||3
1627071340000|2021-07-23 20:15:40|||||||||2
1627071360000|2021-07-23 20:16:00|7195.6|7192.8|7194.8|7192|7195.7|7192.9|7194.8|7192|13
1627071370000|2021-07-23 20:16:10|7195.2|7192.4|7195.2|7192.4|7195.3|7192.5|7194.8|7192|6
1627071380000|2021-07-23 20:16:20|7195.3|7192.5|7195.8|7193|7195.8|7193|7195.3|7192.5|3
1627071390000|2021-07-23 20:16:30|||||||||2
1627071400000|2021-07-23 20:16:40|7195.7|7192.9|7194.9|7192.1|7195.7|7192.9|7194.7|7191.9|17
1627071410000|2021-07-23 20:16:50|||||||||3
1627071420000|2021-07-23 20:17:00|7195.3|7192.5|7195.8|7193|7195.9|7193.1|7195.3|7192.5|3
1627071430000|2021-07-23 20:17:10|7195.9|7193.1|7194.9|7192.1|7195.9|7193.1|7194.9|7192.1|21
1627071450000|2021-07-23 20:17:30|7194.8|7192|7194.9|7192.1|7194.9|7192.1|7194.4|7191.6|55
1627071460000|2021-07-23 20:17:40|7195.3|7192.5|7194.9|7192.1|7195.3|7192.5|7194.8|7192|3
1627071470000|2021-07-23 20:17:50|7195.8|7193|7195.8|7193|7195.8|7193|7195.8|7193|4
1627071480000|2021-07-23 20:18:00|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|2
1627071490000|2021-07-23 20:18:10|||||||||8
1627071510000|2021-07-23 20:18:30|7195.3|7192.5|7195.9|7193.1|7195.9|7193.1|7194.9|7192.1|19
1627071520000|2021-07-23 20:18:40|7195.8|7193|7196.8|7194|7196.9|7194.1|7195.8|7193|7
1627071540000|2021-07-23 20:19:00|7196.7|7193.9|7196.8|7194|7196.9|7194.1|7196.3|7193.5|14
1627071550000|2021-07-23 20:19:10|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|4
1627071560000|2021-07-23 20:19:20|7195.9|7193.1|7196.8|7194|7196.8|7194|7195.8|7193|20
1627071570000|2021-07-23 20:19:30|7196.7|7193.9|7196.8|7194|7196.8|7194|7196.7|7193.9|2
1627071600000|2021-07-23 20:20:00|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.3|7193.5|2
1627071610000|2021-07-23 20:20:10|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|10
1627071630000|2021-07-23 20:20:30|||||||||6
1627071680000|2021-07-23 20:21:20|7196.9|7194.1|7197.8|7195|7197.9|7195.1|7196.9|7194.1|44
1627071690000|2021-07-23 20:21:30|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|7197.8|7195|20
1627071700000|2021-07-23 20:21:40|7197.8|7195|7197.9|7195.1|7198.7|7195.9|7197.7|7194.9|23
1627071710000|2021-07-23 20:21:50|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|1
1627071720000|2021-07-23 20:22:00|7197.9|7195.1|7197.8|7195|7197.9|7195.1|7197.8|7195|0
1627071730000|2021-07-23 20:22:10|7197.9|7195.1|7197.8|7195|7197.9|7195.1|7197.8|7195|0
1627071740000|2021-07-23 20:22:20|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|0
1627071750000|2021-07-23 20:22:30|7197.8|7195|7197.8|7195|7197.8|7195|7197.7|7194.9|7
1627071760000|2021-07-23 20:22:40|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|4
1627071770000|2021-07-23 20:22:50|7197.8|7195|7197.8|7195|7197.8|7195|7197.8|7195|0
1627071790000|2021-07-23 20:23:10|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|9
1627071800000|2021-07-23 20:23:20|7198.3|7195.5|7197.9|7195.1|7198.3|7195.5|7197.8|7195|2
1627071810000|2021-07-23 20:23:30|7198.3|7195.5|7198.3|7195.5|7198.7|7195.9|7197.9|7195.1|3
1627071820000|2021-07-23 20:23:40|7198.2|7195.4|7197.9|7195.1|7198.7|7195.9|7197.8|7195|5
1627071830000|2021-07-23 20:23:50|7197.8|7195|7197.8|7195|7197.8|7195|7197.8|7195|0
1627071840000|2021-07-23 20:24:00|7197.9|7195.1|7198.8|7196|7198.9|7196.1|7197.9|7195.1|5
1627071850000|2021-07-23 20:24:10|||||||||1
1627071860000|2021-07-23 20:24:20|||||||||5
1627071870000|2021-07-23 20:24:30|||||||||3
1627071890000|2021-07-23 20:24:50|7198.9|7196.1|7198.8|7196|7198.9|7196.1|7198.8|7196|0
1627071900000|2021-07-23 20:25:00|7198.9|7196.1|7198.8|7196|7198.9|7196.1|7198.8|7196|0
1627071910000|2021-07-23 20:25:10|||||||||1
1627071940000|2021-07-23 20:25:40|7198.7|7195.9|7198.7|7195.9|7198.8|7196|7197.9|7195.1|9
1627071970000|2021-07-23 20:26:10|||||||||2
1627071980000|2021-07-23 20:26:20|||||||||2
1627071990000|2021-07-23 20:26:30|||||||||2
1627072000000|2021-07-23 20:26:40|7198.8|7196|7199.7|7196.9|7199.7|7196.9|7198.8|7196|26
1627072010000|2021-07-23 20:26:50|7199.8|7197|7200.7|7197.9|7200.7|7197.9|7199.7|7196.9|78
1627072020000|2021-07-23 20:27:00|7200.3|7197.5|7199.9|7197.1|7200.7|7197.9|7199.8|7197|3
1627072030000|2021-07-23 20:27:10|7200.3|7197.5|7199.8|7197|7200.3|7197.5|7199.8|7197|5
1627072040000|2021-07-23 20:27:20|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|0
1627072050000|2021-07-23 20:27:30|7200.3|7197.5|7199.8|7197|7200.3|7197.5|7199.8|7197|2
1627072060000|2021-07-23 20:27:40|7200.3|7197.5|7199.8|7197|7200.3|7197.5|7199.8|7197|3
1627072080000|2021-07-23 20:28:00|7199.9|7197.1|7199.9|7197.1|7200.7|7197.9|7199.9|7197.1|9
1627072090000|2021-07-23 20:28:10|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|7
1627072100000|2021-07-23 20:28:20|||||||||2
1627072130000|2021-07-23 20:28:50|7199.9|7197.1|7199.8|7197|7199.9|7197.1|7199.8|7197|16
1627072140000|2021-07-23 20:29:00|7200.2|7197.4|7199.8|7197|7200.2|7197.4|7199.8|7197|4
1627072150000|2021-07-23 20:29:10|||||||||2
1627072160000|2021-07-23 20:29:20|7199.7|7196.9|7200.7|7197.9|7200.7|7197.9|7199.7|7196.9|14
1627072180000|2021-07-23 20:29:40|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7199.9|7197.1|7
1627072190000|2021-07-23 20:29:50|7199.9|7197.1|7200.7|7197.9|7200.7|7197.9|7199.8|7197|11
1627072200000|2021-07-23 20:30:00|7199.8|7197|7200.7|7197.9|7200.7|7197.9|7199.8|7197|28
1627072210000|2021-07-23 20:30:10|7199.8|7197|7200.3|7197.5|7200.3|7197.5|7199.8|7197|16
1627072220000|2021-07-23 20:30:20|7200.2|7197.4|7199.8|7197|7200.2|7197.4|7199.8|7197|9
1627072230000|2021-07-23 20:30:30|7200.3|7197.5|7201.3|7198.5|7201.7|7198.9|7200.3|7197.5|44
1627072240000|2021-07-23 20:30:40|7201.2|7198.4|7201.7|7198.9|7201.7|7198.9|7201.2|7198.4|2
1627072250000|2021-07-23 20:30:50|7201.8|7199|7201.7|7198.9|7201.8|7199|7201.7|7198.9|2
1627072260000|2021-07-23 20:31:00|7201.2|7198.4|7199.8|7197|7201.2|7198.4|7199.8|7197|23
1627072270000|2021-07-23 20:31:10|||||||||3
1627072280000|2021-07-23 20:31:20|||||||||5
1627072290000|2021-07-23 20:31:30|7199.7|7196.9|7198.8|7196|7199.7|7196.9|7198.7|7195.9|20
1627072300000|2021-07-23 20:31:40|7199.2|7196.4|7199.8|7197|7199.8|7197|7198.8|7196|11
1627072310000|2021-07-23 20:31:50|7200.6|7197.8|7199.8|7197|7200.6|7197.8|7199.7|7196.9|8
1627072320000|2021-07-23 20:32:00|7200.7|7197.9|7199.7|7196.9|7200.7|7197.9|7199.7|7196.9|6
1627072330000|2021-07-23 20:32:10|||||||||12
1627072340000|2021-07-23 20:32:20|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|7198.8|7196|9
1627072350000|2021-07-23 20:32:30|||||||||3
1627072360000|2021-07-23 20:32:40|7198.8|7196|7199.2|7196.4|7199.2|7196.4|7198.8|7196|4
1627072370000|2021-07-23 20:32:50|7199.7|7196.9|7199.2|7196.4|7199.7|7196.9|7199.2|7196.4|8
1627072380000|2021-07-23 20:33:00|||||||||3
1627072390000|2021-07-23 20:33:10|7199.6|7196.8|7199.7|7196.9|7199.7|7196.9|7199.6|7196.8|0
1627072400000|2021-07-23 20:33:20|7199.3|7196.5|7199.7|7196.9|7199.8|7197|7199.2|7196.4|15
1627072410000|2021-07-23 20:33:30|7199.8|7197|7199.7|7196.9|7200.7|7197.9|7199.7|7196.9|9
1627072420000|2021-07-23 20:33:40|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.2|7196.4|16
1627072430000|2021-07-23 20:33:50|7199.8|7197|7199.8|7197|7199.8|7197|7199.8|7197|8
1627072440000|2021-07-23 20:34:00|||||||||8
1627072450000|2021-07-23 20:34:10|7199.7|7196.9|7199.3|7196.5|7199.8|7197|7199.3|7196.5|15
1627072460000|2021-07-23 20:34:20|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|6
1627072470000|2021-07-23 20:34:30|7199.8|7197|7199.8|7197|7199.8|7197|7199.8|7197|2
1627072490000|2021-07-23 20:34:50|7200.7|7197.9|7200.8|7198|7200.8|7198|7200.7|7197.9|10
1627072500000|2021-07-23 20:35:00|7201.2|7198.4|7200.7|7197.9|7201.2|7198.4|7200.7|7197.9|9
1627072510000|2021-07-23 20:35:10|7200.8|7198|7200.3|7197.5|7200.8|7198|7199.8|7197|12
1627072520000|2021-07-23 20:35:20|7200.2|7197.4|7200.2|7197.4|7200.3|7197.5|7199.8|7197|4
1627072530000|2021-07-23 20:35:30|7200.3|7197.5|7199.8|7197|7200.3|7197.5|7199.8|7197|1
1627072550000|2021-07-23 20:35:50|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.2|7197.4|6
1627072560000|2021-07-23 20:36:00|7200.2|7197.4|7200.2|7197.4|7200.7|7197.9|7200.2|7197.4|5
1627072570000|2021-07-23 20:36:10|7199.8|7197|7200.3|7197.5|7200.3|7197.5|7199.8|7197|1
1627072580000|2021-07-23 20:36:20|7200.2|7197.4|7199.8|7197|7200.2|7197.4|7199.3|7196.5|11
1627072590000|2021-07-23 20:36:30|||||||||1
1627072600000|2021-07-23 20:36:40|||||||||3
1627072620000|2021-07-23 20:37:00|7198.9|7196.1|7199.7|7196.9|7199.8|7197|7198.8|7196|24
1627072630000|2021-07-23 20:37:10|7198.8|7196|7198.8|7196|7199.7|7196.9|7198.8|7196|16
1627072640000|2021-07-23 20:37:20|7199.6|7196.8|7198.7|7195.9|7199.6|7196.8|7198.7|7195.9|12
1627072650000|2021-07-23 20:37:30|7198.3|7195.5|7197.8|7195|7198.3|7195.5|7197.8|7195|2
1627072660000|2021-07-23 20:37:40|||||||||5
1627072680000|2021-07-23 20:38:00|||||||||3
1627072690000|2021-07-23 20:38:10|||||||||3
1627072700000|2021-07-23 20:38:20|7197.7|7194.9|7197.7|7194.9|7197.8|7195|7197.7|7194.9|6
1627072710000|2021-07-23 20:38:30|7197.8|7195|7197.8|7195|7197.8|7195|7197.8|7195|0
1627072720000|2021-07-23 20:38:40|7197.7|7194.9|7197.8|7195|7197.8|7195|7197.7|7194.9|1
1627072730000|2021-07-23 20:38:50|7198.6|7195.8|7198.3|7195.5|7198.6|7195.8|7198.3|7195.5|7
1627072740000|2021-07-23 20:39:00|7198.2|7195.4|7197.8|7195|7198.2|7195.4|7197.8|7195|3
1627072750000|2021-07-23 20:39:10|7197.3|7194.5|7196.8|7194|7197.3|7194.5|7196.8|7194|4
1627072760000|2021-07-23 20:39:20|7197.2|7194.4|7196.8|7194|7197.2|7194.4|7196.8|7194|9
1627072770000|2021-07-23 20:39:30|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|1
1627072790000|2021-07-23 20:39:50|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|0
1627072800000|2021-07-23 20:40:00|7197.6|7194.8|7197.7|7194.9|7197.8|7195|7197.3|7194.5|17
1627072810000|2021-07-23 20:40:10|7197.8|7195|7198.8|7196|7198.8|7196|7197.8|7195|5
1627072820000|2021-07-23 20:40:20|7198.7|7195.9|7197.8|7195|7198.7|7195.9|7197.8|7195|3
1627072830000|2021-07-23 20:40:30|||||||||2
1627072850000|2021-07-23 20:40:50|7197.7|7194.9|7197.8|7195|7197.8|7195|7197.7|7194.9|0
1627072860000|2021-07-23 20:41:00|7196.9|7194.1|7196.8|7194|7196.9|7194.1|7196.8|7194|2
1627072870000|2021-07-23 20:41:10|7196.7|7193.9|7196.3|7193.5|7196.7|7193.9|7196.3|7193.5|5
1627072880000|2021-07-23 20:41:20|7195.8|7193|7195.3|7192.5|7196.3|7193.5|7194.8|7192|35
1627072890000|2021-07-23 20:41:30|7195.7|7192.9|7195.8|7193|7195.8|7193|7195.7|7192.9|1
1627072920000|2021-07-23 20:42:00|||||||||6
1627072930000|2021-07-23 20:42:10|||||||||3
1627072940000|2021-07-23 20:42:20|7194.9|7192.1|7195.8|7193|7195.8|7193|7194.9|7192.1|4
1627072960000|2021-07-23 20:42:40|7195.4|7192.6|7195.8|7193|7195.8|7193|7195.3|7192.5|6
1627072970000|2021-07-23 20:42:50|7196.3|7193.5|7196.8|7194|7196.8|7194|7196.3|7193.5|9
1627072980000|2021-07-23 20:43:00|7197.8|7195|7197.8|7195|7197.8|7195|7197.8|7195|7
1627072990000|2021-07-23 20:43:10|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|2
1627073000000|2021-07-23 20:43:20|||||||||2
1627073020000|2021-07-23 20:43:40|||||||||2
1627073040000|2021-07-23 20:44:00|||||||||5
1627073050000|2021-07-23 20:44:10|||||||||3
1627073060000|2021-07-23 20:44:20|7197.8|7195|7197.7|7194.9|7197.8|7195|7196.8|7194|12
1627073070000|2021-07-23 20:44:30|7197.2|7194.4|7197.7|7194.9|7197.7|7194.9|7196.8|7194|20
1627073090000|2021-07-23 20:44:50|7197.8|7195|7198.7|7195.9|7198.7|7195.9|7197.8|7195|231
1627073100000|2021-07-23 20:45:00|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|17
1627073110000|2021-07-23 20:45:10|7198.2|7195.4|7198.2|7195.4|7198.7|7195.9|7197.7|7194.9|6
1627073120000|2021-07-23 20:45:20|||||||||2
1627073130000|2021-07-23 20:45:30|7197.7|7194.9|7198.7|7195.9|7198.7|7195.9|7197.7|7194.9|13
1627073160000|2021-07-23 20:46:00|||||||||2
1627073170000|2021-07-23 20:46:10|||||||||4
1627073180000|2021-07-23 20:46:20|7198.2|7195.4|7197.7|7194.9|7198.2|7195.4|7197.7|7194.9|3
1627073190000|2021-07-23 20:46:30|||||||||2
1627073200000|2021-07-23 20:46:40|||||||||3
1627073210000|2021-07-23 20:46:50|||||||||2
1627073220000|2021-07-23 20:47:00|7196.9|7194.1|7197.7|7194.9|7197.7|7194.9|7196.9|7194.1|9
1627073230000|2021-07-23 20:47:10|7197.3|7194.5|7197.7|7194.9|7197.7|7194.9|7196.8|7194|7
1627073240000|2021-07-23 20:47:20|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|4
1627073250000|2021-07-23 20:47:30|||||||||4
1627073260000|2021-07-23 20:47:40|7196.8|7194|7197.7|7194.9|7197.7|7194.9|7196.7|7193.9|19
1627073270000|2021-07-23 20:47:50|||||||||2
1627073280000|2021-07-23 20:48:00|||||||||4
1627073290000|2021-07-23 20:48:10|7197.8|7195|7198.3|7195.5|7198.8|7196|7197.8|7195|10
1627073300000|2021-07-23 20:48:20|||||||||4
1627073310000|2021-07-23 20:48:30|||||||||3
1627073330000|2021-07-23 20:48:50|7198.7|7195.9|7199.7|7196.9|7199.7|7196.9|7198.7|7195.9|19
1627073340000|2021-07-23 20:49:00|7200.2|7197.4|7201.2|7198.4|7201.7|7198.9|7200.2|7197.4|30
1627073350000|2021-07-23 20:49:10|7201.3|7198.5|7205.2|7202.4|7205.2|7202.4|7201.3|7198.5|77
1627073360000|2021-07-23 20:49:20|7202.8|7200|7202.3|7199.5|7202.8|7200|7202.2|7199.4|66
1627073370000|2021-07-23 20:49:30|||||||||6
1627073380000|2021-07-23 20:49:40|7201.8|7199|7202.3|7199.5|7202.3|7199.5|7201.8|7199|3
1627073390000|2021-07-23 20:49:50|7202.7|7199.9|7202.3|7199.5|7202.7|7199.9|7202.3|7199.5|1
1627073400000|2021-07-23 20:50:00|7201.9|7199.1|7202.2|7199.4|7203.7|7200.9|7201.7|7198.9|66
1627073410000|2021-07-23 20:50:10|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|8
1627073420000|2021-07-23 20:50:20|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|3
1627073430000|2021-07-23 20:50:30|7200.8|7198|7200.8|7198|7200.8|7198|7200.8|7198|3
1627073440000|2021-07-23 20:50:40|||||||||2
1627073460000|2021-07-23 20:51:00|||||||||1
1627073470000|2021-07-23 20:51:10|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|4
1627073480000|2021-07-23 20:51:20|||||||||4
1627073490000|2021-07-23 20:51:30|7200.9|7198.1|7201.7|7198.9|7201.7|7198.9|7200.9|7198.1|5
1627073500000|2021-07-23 20:51:40|7201.2|7198.4|7201.7|7198.9|7201.7|7198.9|7201.2|7198.4|9
1627073510000|2021-07-23 20:51:50|||||||||6
1627073520000|2021-07-23 20:52:00|||||||||1
1627073530000|2021-07-23 20:52:10|7201.8|7199|7202.7|7199.9|7202.7|7199.9|7201.8|7199|8
1627073550000|2021-07-23 20:52:30|7203.7|7200.9|7204.7|7201.9|7204.7|7201.9|7203.7|7200.9|38
1627073560000|2021-07-23 20:52:40|7204.2|7201.4|7205.2|7202.4|7206.3|7202.9|7204.2|7201.4|36
1627073570000|2021-07-23 20:52:50|7204.7|7201.9|7205.2|7202.4|7205.7|7202.9|7204.7|7201.9|13
1627073580000|2021-07-23 20:53:00|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|1
1627073590000|2021-07-23 20:53:10|7205.2|7202.4|7204.7|7201.9|7205.7|7202.9|7204.7|7201.9|3
1627073610000|2021-07-23 20:53:30|7204.8|7202|7205.7|7202.9|7205.7|7202.9|7204.8|7202|7
1627073620000|2021-07-23 20:53:40|7206.6|7203.8|7207.2|7204.4|7207.2|7204.4|7205.7|7202.9|33
1627073630000|2021-07-23 20:53:50|||||||||21
1627073640000|2021-07-23 20:54:00|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|6
1627073650000|2021-07-23 20:54:10|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|1
1627073660000|2021-07-23 20:54:20|7207.6|7204.8|7204.7|7201.9|7207.6|7204.8|7204.7|7201.9|10
1627073670000|2021-07-23 20:54:30|7203.8|7201|7203.7|7200.9|7203.8|7201|7203.7|7200.9|6
1627073680000|2021-07-23 20:54:40|7204.3|7201.5|7204.7|7201.9|7204.7|7201.9|7204.3|7201.5|6
1627073690000|2021-07-23 20:54:50|7205.2|7202.4|7205.7|7202.9|7205.8|7203|7205.2|7202.4|10
1627073700000|2021-07-23 20:55:00|7205.3|7202.5|7207.7|7204.9|7207.7|7204.9|7205.2|7202.4|77
1627073710000|2021-07-23 20:55:10|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|16
1627073740000|2021-07-23 20:55:40|7207.2|7204.4|7205.7|7202.9|7207.2|7204.4|7205.7|7202.9|7
1627073750000|2021-07-23 20:55:50|||||||||2
1627073760000|2021-07-23 20:56:00|||||||||1
1627073770000|2021-07-23 20:56:10|||||||||2
1627073780000|2021-07-23 20:56:20|||||||||1
1627073790000|2021-07-23 20:56:30|||||||||13
1627073800000|2021-07-23 20:56:40|7206.3|7203.5|7205.7|7202.9|7206.3|7203.5|7205.7|7202.9|40
1627073810000|2021-07-23 20:56:50|7205.3|7202.5|7206.2|7203.4|7206.2|7203.4|7204.8|7202|13
1627073820000|2021-07-23 20:57:00|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|0
1627073830000|2021-07-23 20:57:10|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|6
1627073840000|2021-07-23 20:57:20|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|1
1627073850000|2021-07-23 20:57:30|7206.8|7204|7207.2|7204.4|7208.6|7205.8|7206.6|7203.8|18
1627073860000|2021-07-23 20:57:40|7207.7|7204.9|7208.7|7205.9|7208.7|7205.9|7207.7|7204.9|6
1627073870000|2021-07-23 20:57:50|7208.6|7205.8|7208.2|7205.4|7208.6|7205.8|7207.8|7205|18
1627073880000|2021-07-23 20:58:00|7207.2|7204.4|7207.2|7204.4|7207.7|7204.9|7207.2|7204.4|8
1627073890000|2021-07-23 20:58:10|7206.8|7204|7205.7|7202.9|7206.8|7204|7205.7|7202.9|9
1627073900000|2021-07-23 20:58:20|7205.8|7203|7206.2|7203.4|7206.7|7203.9|7205.8|7203|4
1627073910000|2021-07-23 20:58:30|7205.8|7203|7205.7|7202.9|7205.8|7203|7205.7|7202.9|5
1627073920000|2021-07-23 20:58:40|7206.1|7203.3|7207.1|7204.3|7207.1|7204.3|7206.1|7203.3|8
1627073930000|2021-07-23 20:58:50|7207.2|7204.4|7207.2|7204.4|7207.3|7204.5|7207.2|7203.3|2
1627073940000|2021-07-23 20:59:00|7207.6|7204.8|7207.6|7204.8|7207.7|7204.9|7207.6|7204.8|25
1627073950000|2021-07-23 20:59:10|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|8
1627073960000|2021-07-23 20:59:20|7207.6|7204.8|7206.7|7203.9|7207.7|7204.9|7206.7|7203.9|81
1627073970000|2021-07-23 20:59:30|7205.9|7203.1|7207.3|7203.3|7207.3|7204.4|7204.7|7201.9|27
1627073980000|2021-07-23 20:59:40|7207.1|7204.3|7212.7|7202.7|7212.7|7206.2|7207.1|7202.7|51
1627073990000|2021-07-23 20:59:50|7210.2|7206.2|7207.7|7204.9|7210.2|7206.2|7207.7|7204.9|17
